1640851220000|2021-12-30 08:00:20|3988.5|3965|3977|3975|3988.5|3976.5|3970.5|3962|9931
1640851230000|2021-12-30 08:00:30|3976.5|3973.5|3975|3972|3976.5|3973.5|3972|3970.5|531
1640851240000|2021-12-30 08:00:40||3972.5||3972||3972.5||3972|82
1640851260000|2021-12-30 08:01:00|3974.5|3971|3970.5|3966.5|3974.5|3971|3969.5|3966.5|3276
1640851280000|2021-12-30 08:01:20|3971|3967|3972.5|3968.5|3972.5|3969.5|3971|3967|913
1640851290000|2021-12-30 08:01:30|3972|3969|3968.5|3965|3972|3969|3966|3965|2547
1640851320000|2021-12-30 08:02:00|3968|3964|3968.5|3964|3968.5|3964|3966.5|3964|1497
1640851330000|2021-12-30 08:02:10|3968||3968||3968.5||3968||157
1640851340000|2021-12-30 08:02:20|3968.5|3964.5|3967|3963|3968.5|3964.5|3967|3962|245
1640851350000|2021-12-30 08:02:30|3967.5|3963.5|3968.5|3965|3969|3967|3967.5|3963.5|1366
1640851360000|2021-12-30 08:02:40|||||||||1261
1640851370000|2021-12-30 08:02:50|3969.5|3966.5|3970|3968.5|3970|3968.5|3969.5|3966.5|1955
1640851390000|2021-12-30 08:03:10|3971|3969|3974|3970|3974|3970|3971|3969|1514
1640851400000|2021-12-30 08:03:20|3973.5||3973.5||3973.5||3973.5||77
1640851410000|2021-12-30 08:03:30|||||||||11
1640851420000|2021-12-30 08:03:40|3973|3969.5|3972.5|3969|3973|3969.5|3972|3968.5|1163
1640851440000|2021-12-30 08:04:00||3969.5||3969.5||3969.5||3969.5|0
1640851450000|2021-12-30 08:04:10|3972|3970|3972.5|3969|3972.5|3970|3971.5|3968.5|968
1640851460000|2021-12-30 08:04:20|||||||||69
1640851500000|2021-12-30 08:05:00|3972|3968.5|3971|3968.5|3972.5|3969|3970.5|3968.5|2878
1640851510000|2021-12-30 08:05:10|3970.5||3970.5||3970.5||3970.5||0
1640851520000|2021-12-30 08:05:20|3970||3970||3970||3970||308
1640851530000|2021-12-30 08:05:30|3969.5|3967.5|3970|3968.5|3970|3968.5|3969.5|3967.5|197
1640851540000|2021-12-30 08:05:40|3969.5|3968|3970|3968.5|3970|3968.5|3969.5|3967.5|366
1640851560000|2021-12-30 08:06:00|3969.5|3967.5|3969|3966.5|3969.5|3968.5|3969|3966|306
1640851570000|2021-12-30 08:06:10|3968.5|3966|3968.5|3965.5|3968.5|3966|3966.5|3965|2264
1640851590000|2021-12-30 08:06:30|3968|3966|3968.5|3966|3968.5|3966|3968|3966|1
1640851620000|2021-12-30 08:07:00|||||||||1
1640851630000|2021-12-30 08:07:10|3968||3968||3968.5||3968||0
1640851650000|2021-12-30 08:07:30|3967.5|3965.5|3968|3966|3968|3966|3967|3965.5|1140
1640851670000|2021-12-30 08:07:50|3968.5|3966.5|3968.5|3967|3968.5|3967.5|3968|3966.5|1430
1640851680000|2021-12-30 08:08:00||3966.5||3966.5||3966.5||3966.5|0
1640851690000|2021-12-30 08:08:10|3969|3967|3970.5|3968.5|3970.5|3968.5|3969|3967|1051
1640851700000|2021-12-30 08:08:20|3970||3970||3970||3970||571
1640851710000|2021-12-30 08:08:30|3970.5|3969|3970.5|3968.5|3970.5|3969|3970.5|3968.5|0
1640851720000|2021-12-30 08:08:40||3969||3969||3969.5||3969|0
1640851730000|2021-12-30 08:08:50|3970|3968.5|3970|3967.5|3970.5|3968.5|3969.5|3967.5|606
1640851740000|2021-12-30 08:09:00|||||||||359
1640851750000|2021-12-30 08:09:10|3969.5||3970||3970||3969.5||0
1640851770000|2021-12-30 08:09:30|3970.5|3968|3970|3967.5|3970.5|3968.5|3970|3967.5|0
1640851800000|2021-12-30 08:10:00|3969.5|3967|3967.5|3966|3969.5|3967|3967.5|3966|1340
1640851810000|2021-12-30 08:10:10|3967||3967||3967||3967||510
1640851820000|2021-12-30 08:10:20|3966.5|3965.5|3967|3965|3967|3966|3965|3964.5|3432
1640851840000|2021-12-30 08:10:40|3966.5|3964.5|3966|3964.5|3966.5|3964.5|3965.5|3964.5|516
1640851850000|2021-12-30 08:10:50|3966.5|3965|3966.5|3965|3966.5|3965|3966.5|3965|0
1640851870000|2021-12-30 08:11:10|3966|3964.5|3966|3964.5|3966|3964.5|3966|3964.5|11
1640851880000|2021-12-30 08:11:20|3966.5||3966||3966.5||3966||0
1640851900000|2021-12-30 08:11:40|3965.5||3965||3965.5||3965||782
1640851920000|2021-12-30 08:12:00|3965.5||3965.5||3966.5||3965||1029
1640851940000|2021-12-30 08:12:20|3965|3964|3964|3963|3965|3964|3963.5|3963|1064
1640851950000|2021-12-30 08:12:30|3964.5|3963.5|3964.5|3963.5|3964.5|3963.5|3964.5|3963.5|64
1640851970000|2021-12-30 08:12:50|3964|3963|3964|3963|3964.5|3963.5|3963.5|3962.5|2239
1640851980000|2021-12-30 08:13:00|3964.5||3964.5||3964.5||3964.5||0
1640852000000|2021-12-30 08:13:20|3965|3963.5|3965.5|3964.5|3966.5|3965.5|3965|3963.5|3188
1640852010000|2021-12-30 08:13:30|3966|3965|3966|3964.5|3966|3965|3966|3964.5|9
1640852020000|2021-12-30 08:13:40||3965||3965||3965||3965|0
1640852030000|2021-12-30 08:13:50|3966.5|3964.5|3966.5|3965|3966.5|3965.5|3966.5|3964.5|0
1640852040000|2021-12-30 08:14:00|3966|3964.5|3966|3964.5|3966|3964.5|3966|3964.5|0
1640852070000|2021-12-30 08:14:30|3965.5|3964|3965|3964|3965.5|3964|3964.5|3963.5|875
1640852080000|2021-12-30 08:14:40|3964.5|3963.5|3965|3963.5|3965|3964|3964.5|3963.5|0
1640852090000|2021-12-30 08:14:50||3964||3964||3964||3964|0
1640852100000|2021-12-30 08:15:00|3964.5|3963.5|3964|3963|3965|3964|3963.5|3963|1328
1640852110000|2021-12-30 08:15:10|3964.5|3963.5|3963|3962|3964.5|3963.5|3963|3962|1431
1640852120000|2021-12-30 08:15:20|3963.5|3962.5|3963.5|3962.5|3963.5|3963|3963|3962.5|1310
1640852130000|2021-12-30 08:15:30|3964|3963|3964|3963|3965.5|3964|3964|3962.5|693
1640852140000|2021-12-30 08:15:40|3965|3962.5|3964.5|3963.5|3965|3963.5|3964.5|3962.5|291
1640852150000|2021-12-30 08:15:50||3964||3964||3964||3964|16
1640852160000|2021-12-30 08:16:00|3965|3964.5|3964.5|3963.5|3965|3964.5|3964.5|3963.5|527
1640852170000|2021-12-30 08:16:10|3965|3963|3966|3964.5|3966|3964.5|3965|3963|376
1640852190000|2021-12-30 08:16:30|3967|3965|3967.5|3966.5|3967.5|3966.5|3967|3965|1718
1640852200000|2021-12-30 08:16:40|3968|3967|3967.5|3966.5|3968|3967|3967.5|3966.5|79
1640852210000|2021-12-30 08:16:50|3967|3966|3967|3965.5|3967|3966|3966.5|3965.5|309
1640852220000|2021-12-30 08:17:00|3966.5|3966|3966.5|3965.5|3966.5|3966|3966.5|3965.5|0
1640852230000|2021-12-30 08:17:10|3966|3965|3966|3965|3966|3965|3966|3965|383
1640852240000|2021-12-30 08:17:20|3965.5|3964.5|3965.5|3964|3966|3964.5|3965|3964|1122
1640852250000|2021-12-30 08:17:30||3964.5||3964||3964.5||3964|0
1640852260000|2021-12-30 08:17:40|||||||||226
1640852270000|2021-12-30 08:17:50|3965|3963.5|3965|3964|3965|3964|3964.5|3963.5|80
1640852280000|2021-12-30 08:18:00|3964.5|3963.5|3964.5|3963.5|3964.5|3963.5|3964|3963|282
1640852290000|2021-12-30 08:18:10|3965|3964|3965|3963.5|3965|3964|3965|3963.5|479
1640852310000|2021-12-30 08:18:30|3964.5||3965||3965||3964.5||0
1640852320000|2021-12-30 08:18:40|3964.5|3964|3965|3964|3965|3964|3964.5|3964|0
1640852330000|2021-12-30 08:18:50||3963.5||3963.5||3963.5||3963.5|0
1640852340000|2021-12-30 08:19:00|3964.5|3963|3964.5|3963|3964.5|3963|3964.5|3963|0
1640852350000|2021-12-30 08:19:10|||||||||6
1640852370000|2021-12-30 08:19:30|3965|3963.5|3966.5|3965|3966.5|3965|3965|3963.5|1070
1640852380000|2021-12-30 08:19:40|3965.5|3964.5|3965|3963.5|3965.5|3964.5|3965|3963.5|785
1640852390000|2021-12-30 08:19:50|3965.5|3964|3965.5|3964.5|3965.5|3964.5|3965.5|3964|12
1640852400000|2021-12-30 08:20:00|3966.5|3965|3966.5|3965.5|3966.5|3965.5|3966.5|3965|100
1640852410000|2021-12-30 08:20:10|3966|3965|3966.5|3964.5|3966.5|3965|3966|3964.5|0
1640852420000|2021-12-30 08:20:20|3966|3965|3966.5|3965|3966.5|3965|3965.5|3964.5|0
1640852430000|2021-12-30 08:20:30|3966|3964.5|3965.5|3964.5|3966|3964.5|3965.5|3964.5|200
1640852440000|2021-12-30 08:20:40|3966|3965|3966.5|3965|3966.5|3965|3966|3965|0
1640852450000|2021-12-30 08:20:50|3966|3965.5|3965.5|3964|3966|3965.5|3965|3964|1326
1640852460000|2021-12-30 08:21:00|3966|3964.5|3966.5|3965|3966.5|3965|3966|3964.5|0
1640852470000|2021-12-30 08:21:10|3967|3965.5|3967|3966|3967.5|3966.5|3967|3965.5|247
1640852500000|2021-12-30 08:21:40|3966.5||3967||3967||3966.5||0
1640852510000|2021-12-30 08:21:50|3966.5|3965|3965.5|3964.5|3966.5|3965|3965.5|3964|860
1640852520000|2021-12-30 08:22:00|3966|3965|3966|3964.5|3966|3965|3966|3964.5|144
1640852540000|2021-12-30 08:22:20|3965.5|3964|3966|3964.5|3966|3964.5|3965.5|3964|0
1640852550000|2021-12-30 08:22:30|3965.5|3964|3965.5|3964.5|3966|3964.5|3965.5|3964|283
1640852570000|2021-12-30 08:22:50||3965||3965||3965||3965|0
1640852580000|2021-12-30 08:23:00||3964.5||3964.5||3964.5||3964|1189
1640852600000|2021-12-30 08:23:20|3966|3965|3966.5|3965.5|3966.5|3965.5|3966|3965|1118
1640852610000|2021-12-30 08:23:30|3966|3965|3966.5|3965.5|3966.5|3965.5|3966|3965|253
1640852620000|2021-12-30 08:23:40|3967|3966|3968|3967|3968|3967|3967|3966|701
1640852630000|2021-12-30 08:23:50||3967.5||3967.5||3967.5||3967.5|143
1640852640000|2021-12-30 08:24:00|3969|3968|3969.5|3968|3969.5|3968|3969|3968|528
1640852650000|2021-12-30 08:24:10|3969|3967.5|3967|3966|3969|3967.5|3967|3966|2019
1640852660000|2021-12-30 08:24:20|3966.5|3965.5|3967|3965.5|3967|3965.5|3966.5|3965.5|507
1640852690000|2021-12-30 08:24:50|3967.5|3966|3967|3965.5|3967.5|3966.5|3967|3965.5|860
1640852700000|2021-12-30 08:25:00|3967.5|3966|3967.5|3966|3967.5|3966|3967.5|3966|0
1640852710000|2021-12-30 08:25:10|||||||||303
1640852720000|2021-12-30 08:25:20|3967|3965.5|3967|3965.5|3967|3965.5|3967|3965.5|0
1640852730000|2021-12-30 08:25:30||3966||3966||3966||3966|0
1640852740000|2021-12-30 08:25:40|3967.5|3966.5|3968.5|3967|3968.5|3967|3967.5|3966.5|914
1640852750000|2021-12-30 08:25:50|3968|3967.5|3969.5|3968|3969.5|3968|3968|3967.5|916
1640852760000|2021-12-30 08:26:00|3969|3967.5|3969|3967.5|3969|3967.5|3968.5|3967.5|507
1640852770000|2021-12-30 08:26:10|3968.5|3968|3968.5|3967.5|3968.5|3968|3968.5|3967.5|0
1640852820000|2021-12-30 08:27:00|3968|3967|3967.5|3967|3968|3967|3967|3966.5|1737
1640852830000|2021-12-30 08:27:10||3966.5||3966.5||3966.5||3966.5|1
1640852850000|2021-12-30 08:27:30|3967|3966|3967|3966|3967.5|3966|3967|3966|216
1640852870000|2021-12-30 08:27:50||3965.5||3965.5||3966||3965.5|0
1640852880000|2021-12-30 08:28:00|3966.5|3965|3966|3964.5|3966.5|3965|3965.5|3964.5|1831
1640852890000|2021-12-30 08:28:10|3965.5|3964|3965|3964|3965.5|3964|3965|3964|970
1640852910000|2021-12-30 08:28:30||3964.5||3964||3964.5||3964|0
1640852920000|2021-12-30 08:28:40|3965.5|3964.5|3965.5|3964.5|3965.5|3964.5|3965.5|3964|229
1640852940000|2021-12-30 08:29:00|3966|3965|3967.5|3966|3967.5|3966|3966|3965|545
1640852980000|2021-12-30 08:29:40|3967|3966.5|3968.5|3967.5|3969|3967.5|3967|3966.5|386
1640852990000|2021-12-30 08:29:50|3968|3967|3968.5|3967.5|3968.5|3967.5|3968|3967|88
1640853000000|2021-12-30 08:30:00|3969.5|3968|3969.5|3968.5|3969.5|3968.5|3969.5|3968|119
1640853010000|2021-12-30 08:30:10|3970|3969|3971|3969.5|3971|3969.5|3970|3968.5|408
1640853030000|2021-12-30 08:30:30|3971.5||3971||3971.5||3971||0
1640853050000|2021-12-30 08:30:50|3970.5|3969|3970|3968.5|3970.5|3969|3970|3968.5|0
1640853060000|2021-12-30 08:31:00||3969||3969||3969||3969|0
1640853070000|2021-12-30 08:31:10|3970.5|3969.5|3971|3969.5|3971|3969.5|3970.5|3969.5|198
1640853090000|2021-12-30 08:31:30|||||||||60
1640853100000|2021-12-30 08:31:40|||||||||770
1640853130000|2021-12-30 08:32:10|||||||||3
1640853150000|2021-12-30 08:32:30|3970.5|3969|3970|3969|3970.5|3969|3969.5|3968.5|1248
1640853180000|2021-12-30 08:33:00|3969.5|3969.5|3969.5|3968.5|3969.5|3969.5|3969.5|3968|3646
1640853190000|2021-12-30 08:33:10|3970|3969|3970.5|3969.5|3971|3970.5|3970|3969|2865
1640853220000|2021-12-30 08:33:40|3970|3969|3969.5|3968.5|3970|3969|3969|3968.5|1023
1640853230000|2021-12-30 08:33:50|3970.5|3969|3970|3969|3970.5|3969.5|3969.5|3968.5|390
1640853250000|2021-12-30 08:34:10|3969.5|3968.5|3969.5|3968.5|3969.5|3968.5|3969.5|3968.5|1
1640853260000|2021-12-30 08:34:20|3970|3969|3970|3968.5|3970|3969|3969.5|3968.5|0
1640853280000|2021-12-30 08:34:40|3969.5||3969.5||3969.5||3969.5||10
1640853290000|2021-12-30 08:34:50|3969|3968|3968.5|3968|3969|3968|3968.5|3968|829
1640853300000|2021-12-30 08:35:00|3968|3967.5|3968|3967|3968|3967.5|3968|3967|1527
1640853310000|2021-12-30 08:35:10|3967.5|3966.5|3967|3966|3968|3966.5|3967|3966|1872
1640853320000|2021-12-30 08:35:20|3967.5|3966.5|3968.5|3967|3968.5|3967|3967.5|3966.5|900
1640853330000|2021-12-30 08:35:30|3968|3967.5|3968.5|3967.5|3968.5|3967.5|3968|3967|0
1640853350000|2021-12-30 08:35:50|3969|3968|3969.5|3968|3969.5|3968|3969|3968|235
1640853360000|2021-12-30 08:36:00|3969|3967.5|3970|3969|3970.5|3969|3969|3967.5|2016
1640853370000|2021-12-30 08:36:10|3969.5||3969.5||3969.5||3969.5||0
1640853390000|2021-12-30 08:36:30|3969|3968.5|3968.5|3967.5|3969.5|3968.5|3968.5|3967.5|1250
1640853400000|2021-12-30 08:36:40|3969|3968|3969|3968|3969|3968.5|3969|3967.5|1200
1640853410000|2021-12-30 08:36:50|3968.5|3968.5|3969|3968|3969|3968.5|3968.5|3968|1766
1640853470000|2021-12-30 08:37:50|3968.5|3968.5|3969.5|3968|3970.5|3969|3968.5|3967.5|6142
1640853480000|2021-12-30 08:38:00|3970|3968.5|3970|3969|3970|3969.5|3969|3968|9957
1640853490000|2021-12-30 08:38:10|3969.5|3968.5|3970|3969.5|3970.5|3970|3969|3968.5|4999
1640853500000|2021-12-30 08:38:20|3970.5|3970|3970.5|3970|3971|3970.5|3970|3969.5|1956
1640853510000|2021-12-30 08:38:30|3970|3969.5|3970|3969.5|3970|3969.5|3970|3969.5|8
1640853520000|2021-12-30 08:38:40|3969.5|3969|3970|3969|3970|3969.5|3969.5|3969|1651
1640853530000|2021-12-30 08:38:50|3969.5||3969.5||3969.5||3969.5||0
1640853540000|2021-12-30 08:39:00|3969|3968.5|3968.5|3967.5|3969|3968.5|3968.5|3967.5|3717
1640853550000|2021-12-30 08:39:10|3968|3967|3967.5|3966.5|3968.5|3967|3967|3966.5|1565
1640853560000|2021-12-30 08:39:20|3967|3966|3966.5|3966|3967|3966|3966.5|3966|450
1640853570000|2021-12-30 08:39:30|3966|3965.5|3965.5|3965|3966.5|3965.5|3965.5|3965|600
1640853580000|2021-12-30 08:39:40||3964.5||3964.5||3965||3964.5|341
1640853600000|2021-12-30 08:40:00|3966|3964|3967|3966|3967|3966|3966|3964|1682
1640853610000|2021-12-30 08:40:10|3967.5|3966.5|3967.5|3966.5|3968|3967|3967.5|3966.5|767
1640853620000|2021-12-30 08:40:20|3968|3967|3968.5|3967.5|3968.5|3967.5|3968|3967|235
1640853640000|2021-12-30 08:40:40|3968|3967|3967.5|3966.5|3968|3967|3967|3966.5|451
1640853660000|2021-12-30 08:41:00|3968.5|3967|3967.5|3966.5|3968.5|3967.5|3967.5|3966.5|771
1640853680000|2021-12-30 08:41:20|3967|3966|3966.5|3966|3967|3966|3966.5|3966|10
1640853690000|2021-12-30 08:41:30|3967.5|3966.5|3967.5|3966.5|3967.5|3966.5|3967.5|3966|866
1640853710000|2021-12-30 08:41:50|3967|3966|3967|3966|3967|3966|3967|3966|89
1640853720000|2021-12-30 08:42:00|3966.5|3965.5|3966.5|3965.5|3966.5|3965.5|3966.5|3965.5|309
1640853740000|2021-12-30 08:42:20|3967|3966|3967.5|3966|3967.5|3966.5|3967|3966|1005
1640853760000|2021-12-30 08:42:40||3966.5||3966||3966.5||3966|0
1640853770000|2021-12-30 08:42:50|3968.5|3966.5|3968.5|3967.5|3968.5|3967.5|3968|3966.5|439
1640853780000|2021-12-30 08:43:00|3968|3967|3968|3967|3968|3967|3968|3967|11
1640853790000|2021-12-30 08:43:10|3967.5|3967.5|3967.5|3967|3967.5|3967.5|3967.5|3966.5|446
1640853800000|2021-12-30 08:43:20|3968|3967.5|3969|3968|3969.5|3968.5|3968|3967.5|1282
1640853820000|2021-12-30 08:43:40|3969.5|3968.5|3969.5|3968.5|3969.5|3968.5|3969.5|3968.5|287
1640853830000|2021-12-30 08:43:50|3970|3968|3970|3969|3970|3969|3970|3968|90
1640853840000|2021-12-30 08:44:00|3970.5||3970.5||3970.5||3970.5||0
1640853850000|2021-12-30 08:44:10||3969.5||3969.5||3969.5||3969.5|558
1640853880000|2021-12-30 08:44:40|3970|3969|3968|3967.5|3970|3969|3968|3967.5|910
1640853890000|2021-12-30 08:44:50|3968.5|3968|3968.5|3968|3969|3968|3968.5|3968|642
1640853900000|2021-12-30 08:45:00|3968|3967.5|3968|3967|3968.5|3967.5|3967.5|3967|2279
1640853920000|2021-12-30 08:45:20|3968.5||3968.5||3968.5||3968.5||101
1640853960000|2021-12-30 08:46:00|3969|3967.5|3970.5|3969|3970.5|3969|3969|3967.5|471
1640853970000|2021-12-30 08:46:10|3971|3969.5|3971|3970|3971|3970|3970.5|3969.5|359
1640853980000|2021-12-30 08:46:20|3970.5|3969.5|3970|3969|3970.5|3969.5|3970|3969|424
1640854000000|2021-12-30 08:46:40||3969.5||3969.5||3969.5||3969.5|0
1640854020000|2021-12-30 08:47:00||3969||3969||3969||3969|0
1640854030000|2021-12-30 08:47:10|3970.5|3969.5|3971|3970|3971|3970|3970.5|3969.5|318
1640854040000|2021-12-30 08:47:20||3969.5||3970||3970||3969|0
1640854050000|2021-12-30 08:47:30||3969.5||3970||3970||3969.5|0
1640854070000|2021-12-30 08:47:50|3971.5|3970.5|3972|3971|3972|3971|3971.5|3970.5|445
1640854080000|2021-12-30 08:48:00|3972.5|3971.5|3973|3972|3973.5|3972|3972.5|3971.5|0
1640854090000|2021-12-30 08:48:10|3973.5|3972.5|3973.5|3972|3974|3972.5|3973.5|3972|0
1640854160000|2021-12-30 08:49:20|3974|3972.5|3975|3974|3975.5|3974.5|3974|3972|2232
1640854170000|2021-12-30 08:49:30|3974.5|3973.5|3974.5|3973|3974.5|3973.5|3974|3973|690
1640854180000|2021-12-30 08:49:40|||||||||168
1640854200000|2021-12-30 08:50:00||3973.5||3974||3974||3973.5|0
1640854210000|2021-12-30 08:50:10||3973.5||3973.5||3973.5||3973.5|0
1640854220000|2021-12-30 08:50:20|3974|3973|3974|3973|3974|3973|3974|3973|0
1640854250000|2021-12-30 08:50:50|3973.5|3972.5|3973|3972.5|3973.5|3972.5|3973|3972.5|111
1640854260000|2021-12-30 08:51:00|||||||||8
1640854280000|2021-12-30 08:51:20|||||||||1
1640854290000|2021-12-30 08:51:30|3973.5|3973|3974|3973|3974|3973|3973.5|3973|594
1640854300000|2021-12-30 08:51:40|3973.5|3972.5|3973.5|3972.5|3973.5|3972.5|3973.5|3972.5|0
1640854310000|2021-12-30 08:51:50||3973||3972.5||3973||3972.5|0
1640854320000|2021-12-30 08:52:00|3973||3973||3973||3973||0
1640854330000|2021-12-30 08:52:10|3972.5|3972|3972.5|3972|3972.5|3972|3972.5|3972|394
1640854350000|2021-12-30 08:52:30|||||||||500
1640854370000|2021-12-30 08:52:50|3972|3971.5|3971|3970|3972|3971.5|3971|3970|770
1640854380000|2021-12-30 08:53:00||3970.5||3970||3970.5||3970|89
1640854410000|2021-12-30 08:53:30|||||||||75
1640854430000|2021-12-30 08:53:50|3971.5|3970.5|3972|3971|3972|3971.5|3971.5|3970.5|939
1640854440000|2021-12-30 08:54:00||3970.5||3971||3971||3970.5|0
1640854450000|2021-12-30 08:54:10|3971.5|3970.5|3971|3970|3971.5|3970.5|3971|3970|96
1640854470000|2021-12-30 08:54:30|3970.5|3969.5|3970|3969|3970.5|3969.5|3970|3968.5|1795
1640854480000|2021-12-30 08:54:40|||||||||112
1640854510000|2021-12-30 08:55:10|3970.5|3969.5|3970.5|3970|3970.5|3970|3970.5|3969.5|243
1640854520000|2021-12-30 08:55:20|3971||3971||3971||3971||419
1640854530000|2021-12-30 08:55:30|3971.5|3970.5|3971.5|3970.5|3971.5|3970.5|3971|3970.5|216
1640854540000|2021-12-30 08:55:40||3971||3971||3971||3971|0
1640854550000|2021-12-30 08:55:50|3972||3972||3972||3972||89
1640854590000|2021-12-30 08:56:30|3971.5|3970.5|3971.5|3970.5|3971.5|3970.5|3971.5|3970.5|0
1640854600000|2021-12-30 08:56:40|3971||3971.5||3971.5||3971||83
1640854640000|2021-12-30 08:57:20|3972|3971|3972|3971|3972|3971|3972|3971|68
1640854680000|2021-12-30 08:58:00|3972.5|3971.5|3972.5|3971|3973|3972|3972|3971|400
1640854690000|2021-12-30 08:58:10||3971.5||3971||3971.5||3971|326
1640854700000|2021-12-30 08:58:20||3971.5||3971.5||3972||3971.5|0
1640854720000|2021-12-30 08:58:40|3972|3971|3972|3971|3972|3971|3972|3971|0
1640854750000|2021-12-30 08:59:10|3971.5|3970.5|3971|3970|3971.5|3970.5|3971|3970|1998
1640854760000|2021-12-30 08:59:20|||||||||20
1640854770000|2021-12-30 08:59:30|3971.5|3971|3971.5|3971|3971.5|3971|3971.5|3971|289
1640854790000|2021-12-30 08:59:50|3971|3970|3971.5|3970.5|3971.5|3970.5|3971|3970|16
1640854810000|2021-12-30 09:00:10|||||||||24
1640854830000|2021-12-30 09:00:30|3971|3970|3971|3970|3971|3970|3971|3970|0
1640854840000|2021-12-30 09:00:40|3970.5|3970.5|3971|3970|3971|3970.5|3970.5|3970|130
1640854850000|2021-12-30 09:00:50|3971.5|3970.5|3971.5|3970.5|3971.5|3970.5|3971.5|3970.5|0
1640854860000|2021-12-30 09:01:00|||||||||37
1640854870000|2021-12-30 09:01:10|3972|3971|3972|3971.5|3973|3972|3972|3971|1005
1640854880000|2021-12-30 09:01:20|3972.5|3972|3973|3971.5|3973|3972|3972.5|3971.5|3
1640854920000|2021-12-30 09:02:00|3972.5||3972||3972.5||3972||1379
1640854930000|2021-12-30 09:02:10|3972.5||3973||3973||3972.5||200
1640854940000|2021-12-30 09:02:20|3972.5|3972.5|3972.5|3971.5|3973|3972.5|3972.5|3971.5|1601
1640854970000|2021-12-30 09:02:50|3973|3972|3973|3972.5|3973|3972.5|3973|3971.5|70
1640854980000|2021-12-30 09:03:00|3972.5|3971.5|3973|3971.5|3973|3971.5|3972.5|3971.5|73
1640855000000|2021-12-30 09:03:20|||||||||180
1640855030000|2021-12-30 09:03:50||3972||3972||3972||3972|0
1640855050000|2021-12-30 09:04:10|3972.5|3972.5|3973|3972|3973|3972.5|3972.5|3972|263
1640855060000|2021-12-30 09:04:20||3972.5||3972||3972.5||3972|201
1640855080000|2021-12-30 09:04:40||3972.5||3972||3972.5||3972|570
1640855120000|2021-12-30 09:05:20|3972.5|3971.5|3972|3971.5|3972.5|3971.5|3972|3971.5|117
1640855130000|2021-12-30 09:05:30|3971.5|3971|3971.5|3970.5|3971.5|3971|3971|3970.5|499
1640855160000|2021-12-30 09:06:00||3971||3970.5||3971||3970.5|11
1640855170000|2021-12-30 09:06:10||3971||3970.5||3971||3970.5|0
1640855190000|2021-12-30 09:06:30|3971||3971.5||3971.5||3971||176
1640855210000|2021-12-30 09:06:50|3971||3971||3971||3971||0
1640855220000|2021-12-30 09:07:00|3971.5|3971|3971.5|3971|3971.5|3971|3971.5|3971|891
1640855230000|2021-12-30 09:07:10|3971|3970.5|3971|3970.5|3971|3970.5|3971|3970.5|0
1640855270000|2021-12-30 09:07:50|3971.5|3971|3971.5|3970.5|3971.5|3971|3971|3970.5|421
1640855280000|2021-12-30 09:08:00|3972|3971|3972|3971|3972|3971.5|3972|3970.5|1328
1640855290000|2021-12-30 09:08:10|3972.5|3971.5|3973|3972|3973|3972|3972|3971.5|362
1640855300000|2021-12-30 09:08:20|3972.5|3971.5|3972.5|3971.5|3972.5|3971.5|3972|3971.5|10
1640855380000|2021-12-30 09:09:40|3972|3972|3973|3972|3973|3972.5|3972|3972|464
1640855420000|2021-12-30 09:10:20|3972.5|3972.5|3971.5|3971|3972.5|3972.5|3971.5|3971|672
1640855440000|2021-12-30 09:10:40||3970.5||3971||3971||3970.5|192
1640855450000|2021-12-30 09:10:50|3972||3971.5||3972||3971.5||39
1640855460000|2021-12-30 09:11:00|3972||3972||3972||3972||0
1640855480000|2021-12-30 09:11:20|3971.5|3970.5|3972|3971|3972|3971|3971.5|3970.5|0
1640855520000|2021-12-30 09:12:00|3971.5||3971.5||3971.5||3971.5||0
1640855560000|2021-12-30 09:12:40|3972|3971.5|3972.5|3971.5|3972.5|3971.5|3972|3971.5|727
1640855570000|2021-12-30 09:12:50|3972||3972||3972||3972||0
1640855600000|2021-12-30 09:13:20|||||||||49
1640855640000|2021-12-30 09:14:00|3972.5|3972|3972.5|3972|3972.5|3972|3972.5|3972|244
1640855650000|2021-12-30 09:14:10|3973|3972.5|3973|3972.5|3973.5|3972.5|3973|3972.5|87
1640855660000|2021-12-30 09:14:20|3972.5|3972|3972.5|3971.5|3972.5|3972|3972.5|3971.5|10
1640855670000|2021-12-30 09:14:30|||||||||59
1640855690000|2021-12-30 09:14:50|3972||3972||3972||3972||126
1640855700000|2021-12-30 09:15:00|||||||||2412
1640855710000|2021-12-30 09:15:10|3971.5|3971|3971.5|3971|3971.5|3971|3971.5|3971|417
1640855720000|2021-12-30 09:15:20|3972||3972||3972||3972||0
1640855750000|2021-12-30 09:15:50|||||||||44
1640855760000|2021-12-30 09:16:00|3971.5|3970.5|3971.5|3971|3971.5|3971|3971.5|3970.5|418
1640855770000|2021-12-30 09:16:10|3972|3971.5|3972|3971|3972|3971.5|3971.5|3971|423
1640855790000|2021-12-30 09:16:30|3971.5||3972||3972||3971.5||159
1640855800000|2021-12-30 09:16:40|||||||||100
1640855810000|2021-12-30 09:16:50|3972.5|3971.5|3973|3971.5|3973|3972|3972.5|3971.5|630
1640855820000|2021-12-30 09:17:00|3973.5|3972|3974|3972.5|3974|3972.5|3973.5|3972|413
1640855830000|2021-12-30 09:17:10|3973.5|3973|3974|3972.5|3974|3973.5|3973.5|3972.5|562
1640855840000|2021-12-30 09:17:20|||||||||45
1640855850000|2021-12-30 09:17:30|||||||||250
1640855870000|2021-12-30 09:17:50|3974.5|3973|3974.5|3973.5|3974.5|3973.5|3974.5|3973|210
1640855880000|2021-12-30 09:18:00|3974|3973|3973.5|3972.5|3974|3973|3973.5|3972.5|9
1640855900000|2021-12-30 09:18:20|3974||3974||3974||3974||0
1640855910000|2021-12-30 09:18:30|3973.5||3973.5||3973.5||3973.5||0
1640855960000|2021-12-30 09:19:20|||||||||51
1640855980000|2021-12-30 09:19:40|3973|3972|3973.5|3972|3973.5|3972|3973|3972|776
1640855990000|2021-12-30 09:19:50||3972.5||3972.5||3972.5||3972.5|0
1640856000000|2021-12-30 09:20:00|3973|3972|3972.5|3971.5|3973|3972|3972|3971|915
1640856010000|2021-12-30 09:20:10|3972|3971|3972.5|3971|3972.5|3971.5|3972|3971|0
1640856030000|2021-12-30 09:20:30|3972||3972||3972||3972||0
1640856040000|2021-12-30 09:20:40|3971.5||3971.5||3971.5||3971.5||200
1640856060000|2021-12-30 09:21:00|3972|3970.5|3971.5|3971|3972|3971.5|3971.5|3970.5|683
1640856070000|2021-12-30 09:21:10||3970.5||3970.5||3970.5||3970.5|10
1640856090000|2021-12-30 09:21:30||3971||3971||3971||3971|0
1640856100000|2021-12-30 09:21:40||3970.5||3971||3971||3970.5|12
1640856120000|2021-12-30 09:22:00||3970.5||3971||3971||3970.5|10
1640856140000|2021-12-30 09:22:20|3972|3971.5|3972|3971|3972|3971.5|3972|3971|619
1640856160000|2021-12-30 09:22:40|3972.5|3971.5|3972.5|3972|3972.5|3972|3972.5|3971.5|775
1640856190000|2021-12-30 09:23:10|||||||||143
1640856200000|2021-12-30 09:23:20|3972|3971.5|3972|3971|3972|3971.5|3971.5|3971|1261
1640856220000|2021-12-30 09:23:40|3972.5|3971.5|3973|3972|3973.5|3972.5|3972.5|3971.5|372
1640856240000|2021-12-30 09:24:00|||||||||125
1640856260000|2021-12-30 09:24:20|3972.5||3972.5||3972.5||3972.5||0
1640856300000|2021-12-30 09:25:00|3973|3972.5|3973|3972.5|3973|3972.5|3973|3972.5|110
1640856310000|2021-12-30 09:25:10|3972.5|3972|3972.5|3972|3972.5|3972|3972.5|3972|94
1640856320000|2021-12-30 09:25:20|3973||3973||3973||3973||0
1640856330000|2021-12-30 09:25:30||3972.5||3972.5||3972.5||3972.5|0
1640856340000|2021-12-30 09:25:40|3973.5|3973|3974|3972.5|3974|3973|3973.5|3972.5|846
1640856350000|2021-12-30 09:25:50|3974.5|3973|3974.5|3973.5|3974.5|3973.5|3974.5|3973|1070
1640856410000|2021-12-30 09:26:50|3975|3974|3975.5|3975|3975.5|3975|3975|3974|336
1640856450000|2021-12-30 09:27:30|3976|3975.5|3976.5|3975.5|3977|3975.5|3976|3975.5|181
1640856460000|2021-12-30 09:27:40|||||||||255
1640856470000|2021-12-30 09:27:50||3976||3975.5||3976||3975.5|349
1640856490000|2021-12-30 09:28:10|3976||3976||3976||3976||0
1640856500000|2021-12-30 09:28:20|3975.5|3975|3975.5|3975|3975.5|3975|3975.5|3975|746
1640856550000|2021-12-30 09:29:10|||||||||1300
1640856570000|2021-12-30 09:29:30|||||||||100
1640856580000|2021-12-30 09:29:40|3976|3975.5|3976.5|3975.5|3976.5|3975.5|3975.5|3975|3563
1640856590000|2021-12-30 09:29:50||3976||3975.5||3976||3975.5|0
1640856600000|2021-12-30 09:30:00||3976||3976||3976||3976|266
1640856610000|2021-12-30 09:30:10||3975.5||3975.5||3975.5||3975.5|32
1640856620000|2021-12-30 09:30:20|3976||3976.5||3976.5||3976||200
1640856630000|2021-12-30 09:30:30|3976|3976|3976.5|3975.5|3976.5|3976|3976|3975.5|0
1640856640000|2021-12-30 09:30:40|3976||3976||3976||3976||1386
1640856670000|2021-12-30 09:31:10|3976.5|3976|3976.5|3975.5|3976.5|3976|3976.5|3975.5|52
1640856680000|2021-12-30 09:31:20|3976|3976|3976.5|3975.5|3976.5|3976|3976|3975|1202
1640856700000|2021-12-30 09:31:40|3976|3975|3976.5|3976|3976.5|3976|3975.5|3975|5734
1640856730000|2021-12-30 09:32:10|3977||3977||3977||3977||206
1640856740000|2021-12-30 09:32:20|3977.5|3976.5|3978|3977|3978|3977|3977.5|3976|376
1640856750000|2021-12-30 09:32:30|3978.5|3977.5|3978.5|3978|3978.5|3978|3978.5|3977.5|0
1640856770000|2021-12-30 09:32:50|3979||3979||3979||3979||0
1640856830000|2021-12-30 09:33:50|3978.5|3977.5|3978|3977|3978.5|3977.5|3977.5|3977|1774
1640856840000|2021-12-30 09:34:00||3977.5||3977.5||3977.5||3977.5|0
1640856880000|2021-12-30 09:34:40|3977.5|3977|3978|3977.5|3978|3977.5|3977.5|3977|299
1640856890000|2021-12-30 09:34:50|||||||||616
1640856920000|2021-12-30 09:35:20|||||||||284
1640856960000|2021-12-30 09:36:00|3978.5|3978|3978.5|3978|3978.5|3978|3978.5|3978|0
1640856980000|2021-12-30 09:36:20|3978|3977.5|3978.5|3977|3978.5|3977.5|3978|3977|500
1640856990000|2021-12-30 09:36:30|3978||3978||3978||3978||445
1640857000000|2021-12-30 09:36:40|3977.5|3976.5|3977.5|3976.5|3977.5|3977|3977.5|3976|211
1640857010000|2021-12-30 09:36:50|3977||3977||3977||3977||11
1640857050000|2021-12-30 09:37:30|3976.5|3976|3977|3976|3977|3976|3976.5|3976|206
1640857110000|2021-12-30 09:38:30|3976.5||3977||3977||3976.5||2
1640857140000|2021-12-30 09:39:00|3977.5|3976.5|3979|3978|3979|3978|3977.5|3976.5|1853
1640857150000|2021-12-30 09:39:10||3978.5||3978.5||3978.5||3978|200
1640857170000|2021-12-30 09:39:30|3979.5|3979|3979.5|3979|3979.5|3979|3979.5|3979|152
1640857180000|2021-12-30 09:39:40|3979|3978.5|3978.5|3978|3979.5|3978.5|3978.5|3978|1469
1640857190000|2021-12-30 09:39:50|3979||3979||3979||3979||0
1640857200000|2021-12-30 09:40:00|3978.5|3977.5|3978|3977.5|3979|3977.5|3977.5|3977|3434
1640857210000|2021-12-30 09:40:10||3977||3977||3977||3977|13
1640857220000|2021-12-30 09:40:20|3977.5|3976.5|3977|3976|3978|3976.5|3976.5|3976|1965
1640857230000|2021-12-30 09:40:30|3976.5||3976.5||3976.5||3976.5||0
1640857250000|2021-12-30 09:40:50|3977|3975.5|3976.5|3975.5|3977|3976|3976|3975.5|2947
1640857260000|2021-12-30 09:41:00||3976||3976||3976||3976|0
1640857270000|2021-12-30 09:41:10|3977||3977||3977||3977||3
1640857320000|2021-12-30 09:42:00|||||||||30
1640857340000|2021-12-30 09:42:20|3976.5|3975.5|3976.5|3975.5|3976.5|3975.5|3976|3975.5|1151
1640857350000|2021-12-30 09:42:30|3977|3976|3977.5|3976.5|3977.5|3976.5|3977|3976|1963
1640857360000|2021-12-30 09:42:40|3977|3977|3977|3976.5|3977|3977|3977|3976.5|494
1640857370000|2021-12-30 09:42:50|3976.5|3976|3976|3975.5|3977|3976|3976|3975.5|175
1640857390000|2021-12-30 09:43:10|||||||||1738
1640857400000|2021-12-30 09:43:20|3976.5||3976.5||3976.5||3976.5||0
1640857410000|2021-12-30 09:43:30|3976|3975|3976|3975.5|3976|3975.5|3975.5|3975|5386
1640857420000|2021-12-30 09:43:40|3976.5|3975|3975.5|3975|3976.5|3975.5|3975.5|3975|6026
1640857430000|2021-12-30 09:43:50|3976||3976||3976||3976||0
1640857440000|2021-12-30 09:44:00|3976.5|3975.5|3976.5|3975.5|3976.5|3975.5|3976.5|3975.5|412
1640857450000|2021-12-30 09:44:10|3976||3976||3976||3976||199
1640857460000|2021-12-30 09:44:20|3976.5|3975|3976|3975|3976.5|3975|3975.5|3975|1415
1640857490000|2021-12-30 09:44:50|3975.5|3974.5|3974|3973.5|3976|3974.5|3974|3973.5|2583
1640857500000|2021-12-30 09:45:00||3973||3973||3973||3973|496
1640857520000|2021-12-30 09:45:20|3973.5|3972.5|3973|3972|3974|3972.5|3972|3971.5|3882
1640857570000|2021-12-30 09:46:10|3972.5||3972.5||3972.5||3972.5||0
1640857580000|2021-12-30 09:46:20|3973|3972.5|3973|3972.5|3973|3972.5|3973|3972.5|497
1640857590000|2021-12-30 09:46:30|3973.5|3973|3973.5|3972.5|3974|3973|3973.5|3972.5|94
1640857600000|2021-12-30 09:46:40|3973|3972|3973|3972|3973|3972|3973|3972|160
1640857610000|2021-12-30 09:46:50|3973.5|3972.5|3973.5|3972.5|3973.5|3972.5|3973|3972.5|0
1640857630000|2021-12-30 09:47:10|3974|3973|3974|3973.5|3974|3973.5|3974|3973|305
1640857640000|2021-12-30 09:47:20|3974.5||3974||3974.5||3974||0
1640857650000|2021-12-30 09:47:30|||||||||154
1640857660000|2021-12-30 09:47:40|3973.5|3973|3973.5|3972.5|3974|3973|3973|3972.5|818
1640857730000|2021-12-30 09:48:50|3974.5|3973|3974.5|3974|3975|3974|3974|3973|1923
1640857740000|2021-12-30 09:49:00|3974|3973.5|3974|3973.5|3974|3973.5|3974|3973.5|410
1640857760000|2021-12-30 09:49:20||3973||3973||3973||3973|0
1640857770000|2021-12-30 09:49:30|3973.5|3972.5|3973.5|3972.5|3973.5|3972.5|3973.5|3972.5|0
1640857780000|2021-12-30 09:49:40|3973|3973|3973.5|3972.5|3973.5|3973|3973|3972.5|40
1640857790000|2021-12-30 09:49:50|||||||||15
1640857800000|2021-12-30 09:50:00|||||||||100
1640857830000|2021-12-30 09:50:30|||||||||12
1640857870000|2021-12-30 09:51:10|3973||3973||3973||3973||840
1640857880000|2021-12-30 09:51:20|3973.5||3973.5||3973.5||3973.5||125
1640857890000|2021-12-30 09:51:30|3973||3973||3973||3973||4
1640857950000|2021-12-30 09:52:30|3973.5|3973|3974|3973.5|3974.5|3973.5|3973.5|3973|1180
1640857960000|2021-12-30 09:52:40|3974.5|3974|3975|3973.5|3975|3974|3974.5|3973.5|113
1640857980000|2021-12-30 09:53:00|3974.5|3973|3974|3973|3974.5|3973|3974|3973|504
1640857990000|2021-12-30 09:53:10||3972.5||3972.5||3972.5||3972.5|0
1640858000000|2021-12-30 09:53:20|||||||||125
1640858020000|2021-12-30 09:53:40||3973||3973||3973||3973|20
1640858030000|2021-12-30 09:53:50|3973.5|3972.5|3974|3972.5|3974|3972.5|3973.5|3972.5|2077
1640858040000|2021-12-30 09:54:00|3973|3973|3973|3972.5|3974|3973|3973|3972.5|542
1640858070000|2021-12-30 09:54:30|||||||||100
1640858110000|2021-12-30 09:55:10|3972.5|3972|3972.5|3972|3972.5|3972|3972.5|3971.5|106
1640858170000|2021-12-30 09:56:10|3972|3971.5|3971.5|3971|3972|3971.5|3971.5|3971|2942
1640858180000|2021-12-30 09:56:20|3972|3971.5|3972.5|3971.5|3972.5|3971.5|3972|3971.5|205
1640858190000|2021-12-30 09:56:30||3972||3971.5||3972||3971.5|0
1640858220000|2021-12-30 09:57:00|3973|3972|3973|3972.5|3973|3972.5|3973|3972|1628
1640858230000|2021-12-30 09:57:10|3973.5|3973|3974|3972.5|3974|3973|3973.5|3972.5|638
1640858240000|2021-12-30 09:57:20|3973.5||3974||3974||3973.5||0
1640858270000|2021-12-30 09:57:50|3973.5|3972|3973|3972.5|3973.5|3972.5|3972.5|3972|1342
1640858280000|2021-12-30 09:58:00|3972.5|3972|3973|3972|3973|3972|3972.5|3972|233
1640858310000|2021-12-30 09:58:30|||||||||102
1640858340000|2021-12-30 09:59:00|||||||||8
1640858350000|2021-12-30 09:59:10||3972.5||3972||3972.5||3972|824
1640858370000|2021-12-30 09:59:30|3972.5|3971.5|3972.5|3971.5|3973|3971.5|3972|3971.5|311
1640858380000|2021-12-30 09:59:40|3973|3972|3973|3972|3973|3972|3973|3972|0
1640858400000|2021-12-30 10:00:00|3972.5|3971.5|3972|3971|3972.5|3971.5|3971.5|3971|847
1640858420000|2021-12-30 10:00:20|3972.5||3972.5||3972.5||3972||0
1640858430000|2021-12-30 10:00:30|3972||3972.5||3972.5||3972||0
1640858440000|2021-12-30 10:00:40|3972||3972||3972||3972||0
1640858470000|2021-12-30 10:01:10|3971.5||3971.5||3971.5||3971.5||0
1640858490000|2021-12-30 10:01:30|||||||||100
1640858510000|2021-12-30 10:01:50|3972|3971.5|3973|3972|3973|3972|3972|3971.5|1922
1640858520000|2021-12-30 10:02:00|3973.5|3972.5|3974|3973|3974|3973|3973|3972.5|1520
1640858550000|2021-12-30 10:02:30|||||||||76
1640858580000|2021-12-30 10:03:00|3973.5|3972.5|3973|3972.5|3973.5|3972.5|3973|3972.5|664
1640858590000|2021-12-30 10:03:10|3973.5||3974||3974||3973.5||0
1640858620000|2021-12-30 10:03:40|3973.5||3973||3973.5||3973||100
1640858630000|2021-12-30 10:03:50|||||||||354
1640858640000|2021-12-30 10:04:00|||||||||145
1640858650000|2021-12-30 10:04:10|||||||||9
1640858670000|2021-12-30 10:04:30|||||||||1
1640858690000|2021-12-30 10:04:50|3972.5|3972|3972|3971|3972.5|3972|3971.5|3971|3171
1640858700000|2021-12-30 10:05:00||3971.5||3971.5||3971.5||3971.5|6
1640858710000|2021-12-30 10:05:10||3971||3971||3971||3971|500
1640858760000|2021-12-30 10:06:00|||||||||7
1640858820000|2021-12-30 10:07:00||3971.5||3971.5||3971.5||3971.5|1
1640858840000|2021-12-30 10:07:20||3971||3971.5||3971.5||3971|974
1640858860000|2021-12-30 10:07:40|||||||||30
1640858880000|2021-12-30 10:08:00|3971.5|3971|3970.5|3970|3971.5|3971|3970|3969.5|4375
1640858890000|2021-12-30 10:08:10|3971|3970.5|3971.5|3970.5|3972|3971|3970.5|3969.5|6265
1640858920000|2021-12-30 10:08:40|3971|3971|3971.5|3970.5|3971.5|3971|3971|3970.5|919
1640858930000|2021-12-30 10:08:50||3971||3971||3971||3971|100
1640858950000|2021-12-30 10:09:10|3972|3971.5|3972|3971|3972|3971.5|3972|3971|341
1640858970000|2021-12-30 10:09:30|3972.5|3971.5|3973|3972|3973|3972.5|3972.5|3971.5|362
1640858980000|2021-12-30 10:09:40|3972.5|3971|3972|3971|3972.5|3971.5|3972|3971|438
1640858990000|2021-12-30 10:09:50|3971.5||3971.5||3971.5||3971.5||0
1640859000000|2021-12-30 10:10:00||3970.5||3970.5||3970.5||3970.5|15
1640859020000|2021-12-30 10:10:20|3972|3971|3971.5|3970.5|3972|3971|3971.5|3970.5|0
1640859070000|2021-12-30 10:11:10||3971||3971||3971||3971|0
1640859080000|2021-12-30 10:11:20|3971|3970.5|3970|3969.5|3971|3970.5|3970|3969.5|1164
1640859090000|2021-12-30 10:11:30|3970.5|3970|3970.5|3970|3970.5|3970|3970.5|3969.5|330
1640859100000|2021-12-30 10:11:40|3971||3970.5||3971||3970.5||251
1640859120000|2021-12-30 10:12:00|3971|3970.5|3971|3970|3971|3970.5|3971|3970|106
1640859130000|2021-12-30 10:12:10|3971.5|3970.5|3971.5|3970.5|3971.5|3970.5|3971|3970.5|0
1640859150000|2021-12-30 10:12:30|3971||3971||3971||3971||0
1640859160000|2021-12-30 10:12:40|3970.5|3970|3971|3970|3971|3970|3970.5|3970|96
1640859170000|2021-12-30 10:12:50|||||||||57
1640859210000|2021-12-30 10:13:30|3970.5|3969.5|3970|3969.5|3970.5|3969.5|3970|3969.5|850
1640859220000|2021-12-30 10:13:40|3969.5|3969|3970|3969|3970|3969|3969.5|3969|312
1640859230000|2021-12-30 10:13:50|||||||||52
1640859240000|2021-12-30 10:14:00|3969.5||3969.5||3969.5||3969.5||0
1640859260000|2021-12-30 10:14:20|3969|3968.5|3969|3968.5|3969|3968.5|3969|3968.5|154
1640859300000|2021-12-30 10:15:00|3969.5||3969||3969.5||3969||200
1640859320000|2021-12-30 10:15:20|3969.5|3969|3969.5|3968.5|3969.5|3969|3969.5|3968.5|276
1640859330000|2021-12-30 10:15:30|||||||||128
1640859350000|2021-12-30 10:15:50|3970|3969|3970|3969|3970|3969|3970|3969|1088
1640859370000|2021-12-30 10:16:10|3970.5|3969.5|3971|3970|3971|3970|3970.5|3969.5|157
1640859380000|2021-12-30 10:16:20|3970.5||3970.5||3970.5||3970.5||36
1640859400000|2021-12-30 10:16:40|||||||||6
1640859410000|2021-12-30 10:16:50|3970|3969.5|3970|3969.5|3970.5|3969.5|3970|3969.5|227
1640859420000|2021-12-30 10:17:00|3970.5||3970||3970.5||3970||0
1640859430000|2021-12-30 10:17:10|3969.5|3969|3970|3968.5|3970|3969|3969.5|3968.5|221
1640859440000|2021-12-30 10:17:20|3969.5||3969.5||3969.5||3969.5||42
1640859460000|2021-12-30 10:17:40||3969||3969||3969||3969|0
1640859470000|2021-12-30 10:17:50||3968.5||3968.5||3968.5||3968.5|0
1640859500000|2021-12-30 10:18:20|||||||||85
1640859510000|2021-12-30 10:18:30|||||||||7550
1640859530000|2021-12-30 10:18:50|||||||||43
1640859540000|2021-12-30 10:19:00|3969|3967.5|3969.5|3969|3969.5|3969|3968|3967.5|6995
1640859550000|2021-12-30 10:19:10|||||||||75
1640859560000|2021-12-30 10:19:20|3970|3969.5|3970|3969|3970|3969.5|3970|3969|374
1640859580000|2021-12-30 10:19:40|3970.5|3969.5|3971|3970.5|3971|3970.5|3970.5|3969.5|653
1640859590000|2021-12-30 10:19:50|3970.5|3970|3971|3970|3971|3970|3970.5|3970|418
1640859600000|2021-12-30 10:20:00|3971.5|3970.5|3971.5|3970|3971.5|3970.5|3971.5|3970|359
1640859610000|2021-12-30 10:20:10||3970.5||3970.5||3970.5||3970.5|0
1640859620000|2021-12-30 10:20:20|3971||3971||3971||3971||240
1640859630000|2021-12-30 10:20:30|3971.5||3971.5||3971.5||3971.5||0
1640859650000|2021-12-30 10:20:50|||||||||9
1640859660000|2021-12-30 10:21:00||3971||3971||3971||3971|0
1640859680000|2021-12-30 10:21:20|3971|3970.5|3971|3970.5|3971|3970.5|3971|3970.5|284
1640859710000|2021-12-30 10:21:50|3970.5|3970|3970.5|3969.5|3971|3970|3970.5|3969.5|826
1640859720000|2021-12-30 10:22:00|||||||||125
1640859740000|2021-12-30 10:22:20|3970||3970||3970||3970||0
1640859760000|2021-12-30 10:22:40|3969.5|3969|3970|3969|3970|3969|3969.5|3969|239
1640859790000|2021-12-30 10:23:10|3969.5||3969.5||3969.5||3969.5||0
1640859810000|2021-12-30 10:23:30|3970|3969.5|3970|3969|3970|3969.5|3970|3969|2
1640859850000|2021-12-30 10:24:10|3969.5||3969.5||3969.5||3969.5||0
1640859870000|2021-12-30 10:24:30|3969|3968.5|3969.5|3968.5|3969.5|3969|3969|3968|453
1640859890000|2021-12-30 10:24:50|3970|3969|3970|3969|3970|3969|3970|3969|0
1640859900000|2021-12-30 10:25:00|3969.5|3968.5|3969.5|3968.5|3969.5|3968.5|3969.5|3968.5|0
1640859910000|2021-12-30 10:25:10|3970|3969|3970|3969|3970|3969|3970|3969|60
1640859940000|2021-12-30 10:25:40|3970.5|3969.5|3970.5|3970|3970.5|3970|3970.5|3969.5|521
1640860010000|2021-12-30 10:26:50|3971|3969.5|3970.5|3969.5|3971|3969.5|3970|3969.5|625
1640860040000|2021-12-30 10:27:20|||||||||122
1640860100000|2021-12-30 10:28:20|3971|3970|3971.5|3970|3971.5|3970.5|3971|3970|1026
1640860120000|2021-12-30 10:28:40|3971||3971||3971||3971||1
1640860130000|2021-12-30 10:28:50|3970.5|3969.5|3970|3969|3970.5|3969.5|3969.5|3969|1739
1640860140000|2021-12-30 10:29:00|3970.5|3969.5|3971|3970|3971|3970|3970.5|3969.5|246
1640860190000|2021-12-30 10:29:50|||||||||12
1640860210000|2021-12-30 10:30:10|||||||||2
1640860220000|2021-12-30 10:30:20|3970.5||3971||3971||3970.5||0
1640860260000|2021-12-30 10:31:00|3970.5||3970.5||3970.5||3970.5||0
1640860280000|2021-12-30 10:31:20|3971|3970.5|3970.5|3969.5|3971|3970.5|3970.5|3969.5|1591
1640860300000|2021-12-30 10:31:40|3970|3969|3970|3969.5|3970|3969.5|3970|3969|717
1640860340000|2021-12-30 10:32:20|3970.5|3970|3971|3970.5|3971|3970.5|3970.5|3970|1338
1640860350000|2021-12-30 10:32:30|3970.5|3970|3971|3970|3971.5|3970.5|3970|3969.5|5407
1640860360000|2021-12-30 10:32:40|3970.5||3971||3971||3970.5||0
1640860370000|2021-12-30 10:32:50|3971.5|3970.5|3970.5|3970|3971.5|3971|3970.5|3970|3389
1640860380000|2021-12-30 10:33:00|3970|3969.5|3970|3969|3970.5|3969.5|3970|3969|1294
1640860390000|2021-12-30 10:33:10|3970.5||3970.5||3970.5||3970||0
1640860400000|2021-12-30 10:33:20|3970|3969.5|3970.5|3970|3970.5|3970|3970|3969.5|317
1640860450000|2021-12-30 10:34:10|||||||||103
1640860470000|2021-12-30 10:34:30|||||||||171
1640860490000|2021-12-30 10:34:50|||||||||254
1640860500000|2021-12-30 10:35:00|||||||||93
1640860510000|2021-12-30 10:35:10|3971||3971||3971||3971||49
1640860520000|2021-12-30 10:35:20|3970.5||3970.5||3971||3970.5||0
1640860530000|2021-12-30 10:35:30|3970|3969.5|3970|3969.5|3970|3969.5|3970|3969.5|46
1640860560000|2021-12-30 10:36:00|3969.5|3969|3970|3969|3970|3969|3969.5|3969|364
1640860570000|2021-12-30 10:36:10|||||||||125
1640860620000|2021-12-30 10:37:00|3969.5|3968.5|3969|3968.5|3969.5|3968.5|3969|3968.5|731
1640860640000|2021-12-30 10:37:20|||||||||9
1640860660000|2021-12-30 10:37:40|3969.5||3969.5||3969.5||3969.5||203
1640860670000|2021-12-30 10:37:50|3969|3968|3969.5|3968|3969.5|3968|3969|3968|406
1640860690000|2021-12-30 10:38:10||3968.5||3969||3969||3968.5|0
1640860710000|2021-12-30 10:38:30||3968.5||3968.5||3968.5||3968.5|0
1640860730000|2021-12-30 10:38:50||3969||3969||3969||3969|107
1640860760000|2021-12-30 10:39:20|||||||||88
1640860780000|2021-12-30 10:39:40|3970|3969.5|3970|3969|3970|3969.5|3970|3969|345
1640860800000|2021-12-30 10:40:00|3969.5||3969.5||3970||3969.5||0
1640860810000|2021-12-30 10:40:10|||||||||10
1640860850000|2021-12-30 10:40:50|||||||||63
1640860870000|2021-12-30 10:41:10|3970|3969.5|3970|3969.5|3970|3969.5|3970|3969|59
1640860890000|2021-12-30 10:41:30|3970.5|3970|3971|3970|3971|3970|3970.5|3970|550
1640860900000|2021-12-30 10:41:40|||||||||96
1640860930000|2021-12-30 10:42:10|3971.5||3971.5||3971.5||3971.5||0
1640860940000|2021-12-30 10:42:20|3971||3971.5||3971.5||3971||0
1640860970000|2021-12-30 10:42:50|3971||3971||3971||3971||12
1640860980000|2021-12-30 10:43:00|3971.5|3970.5|3972|3971|3972|3971|3971.5|3970.5|699
1640860990000|2021-12-30 10:43:10|3972.5|3970.5|3971.5|3970.5|3972.5|3971|3971|3970.5|1775
1640861050000|2021-12-30 10:44:10|||||||||60
1640861060000|2021-12-30 10:44:20|3971|3970|3970.5|3970|3971|3970|3970.5|3970|378
1640861110000|2021-12-30 10:45:10|||||||||100
1640861120000|2021-12-30 10:45:20|3971|3970.5|3971|3970|3971|3970.5|3971|3970|789
1640861130000|2021-12-30 10:45:30|||||||||101
1640861140000|2021-12-30 10:45:40||3970.5||3970.5||3970.5||3970.5|0
1640861150000|2021-12-30 10:45:50||3970||3970||3970||3970|0
1640861160000|2021-12-30 10:46:00||3970.5||3970||3970.5||3970|0
1640861180000|2021-12-30 10:46:20||3970.5||3970.5||3970.5||3970.5|0
1640861190000|2021-12-30 10:46:30|3970|3970|3971|3970|3971|3970|3970|3969.5|475
1640861230000|2021-12-30 10:47:10|3970.5||3970.5||3971||3970.5||0
1640861350000|2021-12-30 10:49:10|3971|3970.5|3971|3970|3971|3970.5|3971|3970|385
1640861360000|2021-12-30 10:49:20|3971.5|3970.5|3972.5|3971.5|3972.5|3971.5|3971.5|3970.5|1308
1640861430000|2021-12-30 10:50:30||3972||3972||3972||3972|0
1640861450000|2021-12-30 10:50:50|3973|3972.5|3973|3972|3973|3972.5|3973|3972|117
1640861460000|2021-12-30 10:51:00||3972.5||3972.5||3972.5||3972.5|0
1640861480000|2021-12-30 10:51:20|3972.5|3972|3973|3972.5|3973|3972.5|3972.5|3972|684
1640861510000|2021-12-30 10:51:50|3973.5|3973|3974|3973|3974|3973|3973.5|3973|316
1640861520000|2021-12-30 10:52:00|||||||||1
1640861550000|2021-12-30 10:52:30|||||||||5
1640861570000|2021-12-30 10:52:50|3973.5|3972.5|3973|3972|3973.5|3972.5|3972.5|3972|1277
1640861590000|2021-12-30 10:53:10|||||||||37
1640861620000|2021-12-30 10:53:40|||||||||67
1640861630000|2021-12-30 10:53:50|||||||||145
1640861640000|2021-12-30 10:54:00|3972.5||3972.5||3972.5||3972.5||100
1640861660000|2021-12-30 10:54:20|3973||3973||3973||3973||3
1640861710000|2021-12-30 10:55:10|||||||||124
1640861730000|2021-12-30 10:55:30||3972.5||3972.5||3972.5||3972.5|0
1640861760000|2021-12-30 10:56:00|3973.5||3973||3973.5||3973||900
1640861770000|2021-12-30 10:56:10||3972||3972.5||3972.5||3972|236
1640861780000|2021-12-30 10:56:20|||||||||9
1640861800000|2021-12-30 10:56:40||3972||3972||3972||3972|8
1640861810000|2021-12-30 10:56:50|3972.5|3971.5|3972|3971.5|3972.5|3971.5|3972|3971.5|186
1640861820000|2021-12-30 10:57:00|3972.5|3972|3972.5|3972|3972.5|3972|3972.5|3972|36
1640861830000|2021-12-30 10:57:10||3971.5||3971.5||3971.5||3971.5|12
1640861850000|2021-12-30 10:57:30|3972||3972||3972||3972||4
1640861880000|2021-12-30 10:58:00|3972.5||3972.5||3972.5||3972.5||0
1640861900000|2021-12-30 10:58:20||3972||3972||3972||3972|52
1640861910000|2021-12-30 10:58:30|3973|3971.5|3973|3972|3973|3972|3973|3971.5|348
1640861970000|2021-12-30 10:59:30|3972.5|3972.5|3972.5|3972|3972.5|3972.5|3972.5|3972|27
1640862000000|2021-12-30 11:00:00||3971.5||3971.5||3971.5||3971.5|36
1640862040000|2021-12-30 11:00:40|3972||3972.5||3972.5||3972||200
1640862050000|2021-12-30 11:00:50|3972||3972||3972||3972||0
1640862060000|2021-12-30 11:01:00|3971.5|3971|3972|3971|3972|3971|3971.5|3971|515
1640862090000|2021-12-30 11:01:30|3971.5||3972||3972||3971.5||657
1640862130000|2021-12-30 11:02:10|||||||||56
1640862140000|2021-12-30 11:02:20|3972.5|3971.5|3972.5|3971.5|3972.5|3972|3972.5|3971.5|488
1640862150000|2021-12-30 11:02:30|3972|3971|3972|3971|3972|3971|3971.5|3970.5|732
1640862160000|2021-12-30 11:02:40||3971.5||3971.5||3971.5||3971.5|0
1640862170000|2021-12-30 11:02:50|3972.5|3971|3971.5|3971|3972.5|3971|3971.5|3970.5|1396
1640862180000|2021-12-30 11:03:00|3972||3972||3972||3972||0
1640862200000|2021-12-30 11:03:20|3971.5||3972||3972||3971.5||385
1640862220000|2021-12-30 11:03:40|3971.5|3970.5|3971|3970.5|3971.5|3970.5|3971|3970.5|1130
1640862230000|2021-12-30 11:03:50|3971.5|3971|3971.5|3971|3971.5|3971|3971.5|3971|611
1640862280000|2021-12-30 11:04:40|3972|3971.5|3972.5|3971.5|3972.5|3971.5|3972|3971.5|812
1640862300000|2021-12-30 11:05:00|3973|3972|3973|3972.5|3973|3972.5|3973|3972|302
1640862320000|2021-12-30 11:05:20|||||||||67
1640862330000|2021-12-30 11:05:30|3973.5||3973.5||3974||3973||793
1640862340000|2021-12-30 11:05:40|||||||||12
1640862360000|2021-12-30 11:06:00|3973||3973||3973||3973||0
1640862370000|2021-12-30 11:06:10|||||||||94
1640862380000|2021-12-30 11:06:20|3972.5|3972|3973|3972|3973|3972|3972.5|3971.5|484
1640862390000|2021-12-30 11:06:30||3972.5||3972||3972.5||3972|0
1640862400000|2021-12-30 11:06:40|3972.5||3973||3973||3972.5||4
1640862410000|2021-12-30 11:06:50||3972.5||3972.5||3972.5||3972.5|0
1640862420000|2021-12-30 11:07:00|3973.5||3973.5||3973.5||3973.5||345
1640862480000|2021-12-30 11:08:00|3973|3972|3973|3972.5|3973|3972.5|3972.5|3972|302
1640862490000|2021-12-30 11:08:10||3972||3972||3972||3972|0
1640862500000|2021-12-30 11:08:20|3972.5|3971.5|3971.5|3970.5|3972.5|3971.5|3971.5|3970.5|2452
1640862530000|2021-12-30 11:08:50|||||||||200
1640862540000|2021-12-30 11:09:00|3972||3972||3972||3972||0
1640862550000|2021-12-30 11:09:10|3971.5||3971.5||3971.5||3971.5||0
1640862560000|2021-12-30 11:09:20|3972||3971.5||3972||3971.5||0
1640862570000|2021-12-30 11:09:30|3971||3971.5||3971.5||3971||293
1640862590000|2021-12-30 11:09:50|||||||||272
1640862650000|2021-12-30 11:10:50|3971|3971|3971.5|3971|3971.5|3971|3971|3970.5|2155
1640862660000|2021-12-30 11:11:00|3972||3971.5||3972||3971.5||210
1640862670000|2021-12-30 11:11:10|3972||3972||3972||3972||0
1640862680000|2021-12-30 11:11:20|3971.5|3970.5|3971.5|3970.5|3971.5|3970.5|3971.5|3970.5|339
1640862730000|2021-12-30 11:12:10|||||||||500
1640862740000|2021-12-30 11:12:20|3971|3970|3971|3970|3971|3970|3970.5|3970|858
1640862760000|2021-12-30 11:12:40|3970.5||3970.5||3970.5||3970.5||0
1640862770000|2021-12-30 11:12:50|3971||3971||3971||3970.5||1110
1640862780000|2021-12-30 11:13:00|3970.5|3969.5|3970.5|3969.5|3970.5|3969.5|3969.5|3969|2453
1640862790000|2021-12-30 11:13:10||3970||3969.5||3970||3969.5|1381
1640862800000|2021-12-30 11:13:20|3970||3970||3970||3970||0
1640862830000|2021-12-30 11:13:50|3970.5|3969|3970|3969|3970.5|3969.5|3969.5|3969|833
1640862840000|2021-12-30 11:14:00|3969.5|3968.5|3970|3969|3970|3969|3969|3968.5|1676
1640862870000|2021-12-30 11:14:30||3969.5||3969.5||3969.5||3969.5|75
1640862880000|2021-12-30 11:14:40|||||||||283
1640862910000|2021-12-30 11:15:10|3969.5|3969|3970|3969.5|3970|3969.5|3969.5|3969|854
1640862930000|2021-12-30 11:15:30|3969.5|3969|3969.5|3969|3970|3969.5|3969.5|3969|1155
1640862940000|2021-12-30 11:15:40||3968.5||3969||3969||3968.5|607
1640862970000|2021-12-30 11:16:10|3969|3968.5|3969|3968.5|3969.5|3969|3969|3968.5|1274
1640862980000|2021-12-30 11:16:20|3969.5|3969|3969.5|3968.5|3969.5|3969|3969.5|3968.5|301
1640862990000|2021-12-30 11:16:30|3969||3969||3969||3969||0
1640863010000|2021-12-30 11:16:50|3969.5||3969.5||3969.5||3969.5||16
1640863020000|2021-12-30 11:17:00|3969||3969.5||3969.5||3969||343
1640863030000|2021-12-30 11:17:10|3969||3969||3969||3969||0
1640863050000|2021-12-30 11:17:30|3968.5|3968|3968.5|3968|3969|3968|3968.5|3968|285
1640863060000|2021-12-30 11:17:40|||||||||96
1640863080000|2021-12-30 11:18:00|3969||3969||3969||3969||1
1640863090000|2021-12-30 11:18:10|3968.5|3967.5|3968|3967|3969|3967.5|3967.5|3967|2623
1640863110000|2021-12-30 11:18:30||3967.5||3967.5||3967.5||3967.5|408
1640863120000|2021-12-30 11:18:40|||||||||120
1640863130000|2021-12-30 11:18:50|3967.5|3967|3967.5|3967|3967.5|3967|3967.5|3967|300
1640863140000|2021-12-30 11:19:00|3968||3968||3968||3968||0
1640863170000|2021-12-30 11:19:30|3967.5||3967.5||3967.5||3967.5||0
1640863180000|2021-12-30 11:19:40|3968||3967.5||3968||3967.5||0
1640863190000|2021-12-30 11:19:50|3968||3968||3968||3968||327
1640863250000|2021-12-30 11:20:50|||||||||26
1640863260000|2021-12-30 11:21:00||3967.5||3967.5||3967.5||3967.5|230
1640863280000|2021-12-30 11:21:20|3967.5|3967|3967|3966.5|3968|3967.5|3967|3966.5|583
1640863290000|2021-12-30 11:21:30|||||||||64
1640863330000|2021-12-30 11:22:10|3967.5||3967.5||3967.5||3967.5||377
1640863340000|2021-12-30 11:22:20|3967|3966|3966.5|3966|3967|3966|3966.5|3966|669
1640863380000|2021-12-30 11:23:00|3966|3965.5|3965.5|3965|3966|3965.5|3965|3964.5|2028
1640863400000|2021-12-30 11:23:20|3966|3965.5|3966|3965.5|3966|3965.5|3966|3965|1315
1640863420000|2021-12-30 11:23:40|3965.5|3965|3965.5|3965|3966|3965.5|3965.5|3965|489
1640863430000|2021-12-30 11:23:50|||||||||100
1640863440000|2021-12-30 11:24:00|3966||3965.5||3966||3965.5||0
1640863460000|2021-12-30 11:24:20|3965|3964.5|3966|3965|3966|3965|3964.5|3963.5|4612
1640863470000|2021-12-30 11:24:30|3965.5|3964.5|3965.5|3964.5|3965.5|3965|3965|3964|710
1640863480000|2021-12-30 11:24:40|3966|3965|3966|3965|3966.5|3966|3966|3965|2312
1640863490000|2021-12-30 11:24:50|3965.5||3966||3966||3965.5||0
1640863500000|2021-12-30 11:25:00|3965.5||3965.5||3965.5||3965.5||0
1640863510000|2021-12-30 11:25:10|3966||3966||3966||3966||0
1640863520000|2021-12-30 11:25:20|3965.5||3965.5||3965.5||3965.5||0
1640863640000|2021-12-30 11:27:20|3965|3964.5|3965|3964.5|3965|3964.5|3965|3964.5|12
1640863650000|2021-12-30 11:27:30|3965.5||3965.5||3965.5||3965.5||0
1640863670000|2021-12-30 11:27:50|||||||||38
1640863690000|2021-12-30 11:28:10|||||||||50
1640863710000|2021-12-30 11:28:30|3965||3965.5||3965.5||3965||0
1640863720000|2021-12-30 11:28:40|3966|3965|3966|3965|3966|3965.5|3965.5|3965|2044
1640863760000|2021-12-30 11:29:20|3965.5||3965.5||3965.5||3965.5||0
1640863770000|2021-12-30 11:29:30|3966|3965.5|3966.5|3966|3966.5|3966|3965.5|3965.5|1348
1640863780000|2021-12-30 11:29:40|3966|3965|3966.5|3965.5|3966.5|3965.5|3966|3965|185
1640863790000|2021-12-30 11:29:50|3966||3966||3966.5||3966||0
1640863810000|2021-12-30 11:30:10|3966.5||3966.5||3966.5||3966.5||444
1640863820000|2021-12-30 11:30:20||3966||3966||3966||3966|0
1640863860000|2021-12-30 11:31:00|3967|3966.5|3967|3966|3967.5|3966.5|3967|3966|540
1640863870000|2021-12-30 11:31:10|||||||||40
1640863890000|2021-12-30 11:31:30|||||||||551
1640863920000|2021-12-30 11:32:00|3966.5|3965.5|3966|3965.5|3967|3965.5|3966|3965.5|529
1640863970000|2021-12-30 11:32:50|3966.5|3966|3966.5|3966|3966.5|3966|3966.5|3966|504
1640863990000|2021-12-30 11:33:10|3967|3966.5|3967|3966.5|3967|3966.5|3967|3966.5|212
1640864000000|2021-12-30 11:33:20|3967.5||3967.5||3967.5||3967.5||46
1640864040000|2021-12-30 11:34:00||3967||3967||3967||3967|43
1640864060000|2021-12-30 11:34:20|3968|3967.5|3968|3967|3968|3967.5|3968|3967|168
1640864080000|2021-12-30 11:34:40|||||||||172
1640864100000|2021-12-30 11:35:00|3967.5|3966.5|3967.5|3966.5|3967.5|3966.5|3967|3966.5|440
1640864130000|2021-12-30 11:35:30|3968|3967|3968|3967|3968|3967|3968|3966.5|0
1640864150000|2021-12-30 11:35:50|3967.5|3966.5|3967.5|3967|3967.5|3967|3967.5|3966.5|15
1640864160000|2021-12-30 11:36:00||3966.5||3966.5||3966.5||3966.5|8
1640864200000|2021-12-30 11:36:40|3968|3967|3968|3967|3968|3967|3968|3967|503
1640864240000|2021-12-30 11:37:20|3967.5||3968||3968||3967.5||43
1640864290000|2021-12-30 11:38:10|3967.5||3967.5||3967.5||3967.5||0
1640864310000|2021-12-30 11:38:30|3967|3966.5|3967.5|3966.5|3967.5|3966.5|3967|3966.5|584
1640864330000|2021-12-30 11:38:50|3968|3967|3968|3967|3968|3967.5|3968|3967|533
1640864340000|2021-12-30 11:39:00|3967.5|3966.5|3967|3966.5|3967.5|3966.5|3967|3966.5|3
1640864350000|2021-12-30 11:39:10|3967.5||3967||3967.5||3967||324
1640864360000|2021-12-30 11:39:20|||||||||39
1640864370000|2021-12-30 11:39:30|3967.5||3967.5||3967.5||3967.5||0
1640864380000|2021-12-30 11:39:40||3967||3967||3967||3967|52
1640864390000|2021-12-30 11:39:50|3968||3968||3968||3968||234
1640864410000|2021-12-30 11:40:10|3968.5||3968||3968.5||3968||0
1640864440000|2021-12-30 11:40:40|3968.5|3967.5|3968.5|3967.5|3968.5|3968|3968.5|3967.5|459
1640864450000|2021-12-30 11:40:50|3968||3968||3968||3968||0
1640864460000|2021-12-30 11:41:00|||||||||150
1640864490000|2021-12-30 11:41:30|3967.5|3967|3969|3968|3969|3968|3967.5|3966.5|2252
1640864500000|2021-12-30 11:41:40|3968.5|3967.5|3969|3968|3969|3968|3968.5|3967.5|316
1640864510000|2021-12-30 11:41:50||3968.5||3968||3968.5||3968|1032
1640864560000|2021-12-30 11:42:40|||||||||225
1640864620000|2021-12-30 11:43:40|3969.5|3968.5|3969.5|3969|3970|3969|3969.5|3968.5|543
1640864640000|2021-12-30 11:44:00|3970|3969.5|3970|3969|3970|3969.5|3969.5|3969|2748
1640864660000|2021-12-30 11:44:20||3969.5||3969||3969.5||3969|602
1640864700000|2021-12-30 11:45:00|3969.5|3969.5|3970.5|3969.5|3970.5|3969.5|3969.5|3969.5|973
1640864710000|2021-12-30 11:45:10|3971||3971||3971||3971||187
1640864730000|2021-12-30 11:45:30|3970.5||3971||3971||3970.5||0
1640864740000|2021-12-30 11:45:40|||||||||60
1640864780000|2021-12-30 11:46:20|||||||||39
1640864790000|2021-12-30 11:46:30|3971.5|3970|3972|3971.5|3972|3971.5|3971.5|3970|501
1640864800000|2021-12-30 11:46:40|3971.5|3971|3972|3971|3972|3971|3971.5|3971|208
1640864810000|2021-12-30 11:46:50||3971.5||3971.5||3971.5||3971|0
1640864820000|2021-12-30 11:47:00|3971.5|3971|3971.5|3971|3971.5|3971|3971.5|3971|200
1640864830000|2021-12-30 11:47:10|3972||3972||3972||3972||2
1640864840000|2021-12-30 11:47:20|||||||||209
1640864850000|2021-12-30 11:47:30|||||||||1
1640864870000|2021-12-30 11:47:50|3972.5|3971.5|3972.5|3971.5|3972.5|3971.5|3972|3971.5|921
1640864900000|2021-12-30 11:48:20|||||||||6
1640864910000|2021-12-30 11:48:30|3972|3971|3971|3970.5|3972|3971|3971|3970.5|1797
1640864940000|2021-12-30 11:49:00|3971.5|3971|3971.5|3971|3971.5|3971|3971.5|3971|168
1640864960000|2021-12-30 11:49:20|3972|3971.5|3972|3971.5|3972.5|3972|3972|3971.5|740
1640864970000|2021-12-30 11:49:30|3972.5|3972|3972.5|3971.5|3972.5|3972|3972.5|3971.5|31
1640865010000|2021-12-30 11:50:10|||||||||178
1640865030000|2021-12-30 11:50:30|3973|3972|3973|3972.5|3973.5|3972.5|3973|3972|411
1640865040000|2021-12-30 11:50:40||3972||3972||3972||3972|64
1640865050000|2021-12-30 11:50:50|3972|3972.5|3972|3971.5|3972|3972.5|3972|3971.5|11
1640865070000|2021-12-30 11:51:10|3972.5|3972|3972.5|3972|3973|3972|3972.5|3972|60
1640865110000|2021-12-30 11:51:50|3973|3972.5|3973.5|3972.5|3974|3972.5|3973|3972.5|176
1640865130000|2021-12-30 11:52:10|||||||||200
1640865140000|2021-12-30 11:52:20|3973|3972|3973|3972|3973|3972|3973|3972|455
1640865190000|2021-12-30 11:53:10||3972.5||3972.5||3972.5||3972.5|0
1640865200000|2021-12-30 11:53:20|3972.5|3972|3972.5|3972|3973|3972|3972.5|3972|8
1640865290000|2021-12-30 11:54:50|3973|3972.5|3972.5|3972|3973|3972.5|3972.5|3972|432
1640865300000|2021-12-30 11:55:00|3972|3971.5|3972|3971.5|3972|3971.5|3972|3971.5|489
1640865310000|2021-12-30 11:55:10|3972.5||3972||3972.5||3972||30
1640865320000|2021-12-30 11:55:20|3971.5|3971|3971|3970|3971.5|3971|3970.5|3970|4458
1640865330000|2021-12-30 11:55:30|3970.5|3969.5|3970|3969.5|3970.5|3970|3970|3969.5|896
1640865360000|2021-12-30 11:56:00|||||||||7
1640865400000|2021-12-30 11:56:40|3970.5|3970|3971|3970.5|3971|3970.5|3970.5|3970|1543
1640865410000|2021-12-30 11:56:50|3971.5|3971|3971.5|3971|3971.5|3971|3971.5|3971|2
1640865420000|2021-12-30 11:57:00|3971|3970.5|3971|3970.5|3971|3971|3971|3970.5|1016
1640865430000|2021-12-30 11:57:10|3970.5|3970|3971|3970|3971|3970|3970.5|3970|134
1640865440000|2021-12-30 11:57:20|3970.5|3969.5|3970.5|3970|3970.5|3970|3970|3969.5|792
1640865450000|2021-12-30 11:57:30|3971||3971||3971||3971||10
1640865460000|2021-12-30 11:57:40|3970.5||3971||3971||3970.5||640
1640865470000|2021-12-30 11:57:50|3970.5||3970.5||3970.5||3970.5||0
1640865500000|2021-12-30 11:58:20|||||||||85
1640865520000|2021-12-30 11:58:40|3971|3970.5|3971|3970|3971|3970.5|3971|3970|279
1640865530000|2021-12-30 11:58:50|3971.5|3970.5|3971.5|3970|3971.5|3970.5|3971|3970|77
1640865550000|2021-12-30 11:59:10||3970.5||3970.5||3970.5||3970.5|0
1640865570000|2021-12-30 11:59:30|3971|3970|3971|3970|3971|3970|3970.5|3970|189
1640865580000|2021-12-30 11:59:40|3971.5|3970.5|3971.5|3970|3971.5|3970.5|3971.5|3970|1
1640865590000|2021-12-30 11:59:50|3972|3970.5|3971.5|3971|3972|3971|3971.5|3970.5|140
1640865600000|2021-12-30 12:00:00||3970.5||3970.5||3970.5||3970.5|13
1640865610000|2021-12-30 12:00:10||3971||3971||3971||3971|859
1640865620000|2021-12-30 12:00:20|3971|3970.5|3971|3970.5|3971|3970.5|3971|3970.5|27
1640865640000|2021-12-30 12:00:40|3971.5||3971.5||3971.5||3971.5||1
1640865660000|2021-12-30 12:01:00|3971||3971||3971.5||3971||0
1640865670000|2021-12-30 12:01:10|3971.5||3971.5||3971.5||3971||0
1640865680000|2021-12-30 12:01:20||3971||3971||3971||3971|0
1640865710000|2021-12-30 12:01:50|3971|3970.5|3971|3970|3971|3970.5|3970.5|3970|924
1640865740000|2021-12-30 12:02:20|||||||||123
1640865750000|2021-12-30 12:02:30|3970.5||3970.5||3971||3970.5||200
1640865830000|2021-12-30 12:03:50|3970|3969.5|3970|3969.5|3970.5|3969.5|3970|3969|1351
1640865900000|2021-12-30 12:05:00|3970.5|3970|3970.5|3970|3970.5|3970|3970.5|3970|211
1640865910000|2021-12-30 12:05:10||3969.5||3969.5||3969.5||3969.5|109
1640865940000|2021-12-30 12:05:40|3970|3969|3969.5|3968.5|3970|3969|3969.5|3968.5|1222
1640865950000|2021-12-30 12:05:50|3970||3970||3970||3970||1
1640865970000|2021-12-30 12:06:10||3969||3969||3969||3969|0
1640865980000|2021-12-30 12:06:20|3970.5|3969.5|3970|3969.5|3970.5|3970|3970|3969.5|2334
1640865990000|2021-12-30 12:06:30|||||||||1
1640866010000|2021-12-30 12:06:50|3970.5|3970|3970.5|3969.5|3971|3970.5|3970.5|3969.5|2953
1640866020000|2021-12-30 12:07:00|3970|3970|3971|3970|3971|3970|3970|3969.5|1232
1640866040000|2021-12-30 12:07:20|3970.5|3969.5|3970|3969.5|3970.5|3969.5|3970|3969.5|466
1640866060000|2021-12-30 12:07:40|3970.5|3970|3970.5|3970|3970.5|3970|3970.5|3970|806
1640866080000|2021-12-30 12:08:00|3970|3969.5|3970|3969|3970|3969.5|3969.5|3969|2018
1640866090000|2021-12-30 12:08:10|3969.5|3968.5|3969.5|3968.5|3969.5|3968.5|3969.5|3968.5|1093
1640866100000|2021-12-30 12:08:20|3969||3969||3969||3969||0
1640866110000|2021-12-30 12:08:30|||||||||94
1640866120000|2021-12-30 12:08:40|3969.5|3969|3969.5|3969|3969.5|3969|3969.5|3969|179
1640866140000|2021-12-30 12:09:00|||||||||350
1640866170000|2021-12-30 12:09:30|||||||||5
1640866190000|2021-12-30 12:09:50|||||||||113
1640866230000|2021-12-30 12:10:30|3969|3968.5|3969|3968.5|3969.5|3969|3969|3968.5|473
1640866240000|2021-12-30 12:10:40|||||||||245
1640866250000|2021-12-30 12:10:50|||||||||370
1640866270000|2021-12-30 12:11:10|3968.5|3968|3968.5|3967.5|3969|3968|3968.5|3967.5|1323
1640866280000|2021-12-30 12:11:20|3969|3968|3969|3968|3969|3968.5|3969|3968|665
1640866290000|2021-12-30 12:11:30|||||||||100
1640866310000|2021-12-30 12:11:50||3968.5||3968||3968.5||3968|0
1640866330000|2021-12-30 12:12:10|||||||||648
1640866370000|2021-12-30 12:12:50|||||||||23
1640866390000|2021-12-30 12:13:10|3968.5||3969||3969||3968.5||429
1640866410000|2021-12-30 12:13:30|3968.5||3969||3969||3968.5||287
1640866420000|2021-12-30 12:13:40|||||||||53
1640866440000|2021-12-30 12:14:00|3969.5|3968.5|3969.5|3969|3969.5|3969|3969.5|3968.5|231
1640866460000|2021-12-30 12:14:20|3970|3969.5|3970|3969.5|3970|3969.5|3970|3969.5|437
1640866520000|2021-12-30 12:15:20|||||||||1
1640866560000|2021-12-30 12:16:00|3969.5|3969|3970|3969|3970|3969|3969.5|3969|230
1640866570000|2021-12-30 12:16:10|3969.5||3969.5||3969.5||3969.5||0
1640866590000|2021-12-30 12:16:30|3970||3970||3970||3970||0
1640866670000|2021-12-30 12:17:50|||||||||565
1640866690000|2021-12-30 12:18:10|3969.5|3968.5|3970|3968.5|3970|3968.5|3969|3968.5|586
1640866700000|2021-12-30 12:18:20|3969.5||3969.5||3969.5||3969.5||34
1640866720000|2021-12-30 12:18:40|||||||||35
1640866730000|2021-12-30 12:18:50|3970||3970||3970||3970||128
1640866760000|2021-12-30 12:19:20|||||||||1
1640866780000|2021-12-30 12:19:40|3969.5||3969.5||3970||3969||35
1640866790000|2021-12-30 12:19:50|||||||||203
1640866800000|2021-12-30 12:20:00|3970||3970||3970||3970||0
1640866830000|2021-12-30 12:20:30|3970.5|3969|3970.5|3969.5|3971|3970|3970.5|3968.5|3330
1640866850000|2021-12-30 12:20:50|3970|3969|3969.5|3968.5|3970|3969|3969.5|3968.5|400
1640866880000|2021-12-30 12:21:20|3969||3969||3969||3969||0
1640866890000|2021-12-30 12:21:30|3968.5|3968|3968.5|3968|3969|3968|3967.5|3967|3783
1640866900000|2021-12-30 12:21:40|3969||3969||3969||3969||63
1640866910000|2021-12-30 12:21:50|3969.5|3968.5|3969.5|3968.5|3969.5|3968.5|3969.5|3968.5|0
1640866920000|2021-12-30 12:22:00|3969|3968|3969|3968|3969|3968|3969|3968|1150
1640867010000|2021-12-30 12:23:30|3968.5|3967.5|3967.5|3967|3968.5|3967.5|3967.5|3967|2543
1640867050000|2021-12-30 12:24:10|3967|3966.5|3967|3966.5|3967.5|3967|3967|3966|1200
1640867060000|2021-12-30 12:24:20|3966.5|3966|3967|3966|3967|3966.5|3966.5|3966|368
1640867070000|2021-12-30 12:24:30|3967.5|3967|3968|3967|3968|3967|3967.5|3966|1620
1640867080000|2021-12-30 12:24:40|3967.5|3966.5|3967|3966.5|3967.5|3966.5|3967|3966.5|464
1640867220000|2021-12-30 12:27:00|3967.5|3967|3967.5|3967|3968|3967|3967|3966.5|1170
1640867250000|2021-12-30 12:27:30|3968|3967.5|3968|3967.5|3968|3967.5|3967.5|3967|332
1640867260000|2021-12-30 12:27:40|||||||||186
1640867270000|2021-12-30 12:27:50|3967.5|3967|3968|3967|3968|3967.5|3967.5|3967|788
1640867280000|2021-12-30 12:28:00|3967.5|3966.5|3967|3966.5|3967.5|3966.5|3967|3966.5|303
1640867460000|2021-12-30 12:31:00|3966.5|3966|3966.5|3966|3967|3966.5|3966.5|3966|276
1640867510000|2021-12-30 12:31:50|3967|3966.5|3968|3967.5|3968|3967.5|3967|3966.5|2661
1640867520000|2021-12-30 12:32:00|3968.5|3968|3969|3968|3969|3968|3968.5|3968|898
1640867530000|2021-12-30 12:32:10|||||||||2
1640867550000|2021-12-30 12:32:30|3968.5|3967.5|3968.5|3967.5|3969|3967.5|3968.5|3967.5|113
1640867560000|2021-12-30 12:32:40|3968||3968||3968||3968||0
1640867570000|2021-12-30 12:32:50|3968.5||3968||3968.5||3968||0
1640867600000|2021-12-30 12:33:20|3967.5|3967|3967.5|3967|3967.5|3967|3967.5|3967|464
1640867630000|2021-12-30 12:33:50|3967|3966.5|3967|3966.5|3967.5|3967|3967|3966.5|7329
1640867640000|2021-12-30 12:34:00|3967.5|3967|3967.5|3966.5|3967.5|3967|3967.5|3966.5|1
1640867650000|2021-12-30 12:34:10||3967||3967||3967||3967|0
1640867660000|2021-12-30 12:34:20|3968|3967.5|3969|3968|3969|3968|3968|3967.5|1606
1640867680000|2021-12-30 12:34:40||3968.5||3968||3968.5||3968|200
1640867730000|2021-12-30 12:35:30|3969.5|3968.5|3969.5|3968.5|3969.5|3969|3969.5|3968.5|439
1640867740000|2021-12-30 12:35:40|3970|3969|3970|3969|3970|3969|3970|3969|200
1640867750000|2021-12-30 12:35:50|3970.5|3969.5|3970|3969|3970.5|3969.5|3970|3969|359
1640867760000|2021-12-30 12:36:00|3969.5||3969.5||3969.5||3969.5||0
1640867780000|2021-12-30 12:36:20|3970|3969.5|3971|3970|3971|3970|3970|3969.5|2460
1640867800000|2021-12-30 12:36:40|3971.5|3970.5|3971|3970.5|3971.5|3970.5|3971|3970.5|1051
1640867830000|2021-12-30 12:37:10|||||||||153
1640867840000|2021-12-30 12:37:20|||||||||663
1640867870000|2021-12-30 12:37:50|3970.5|3970|3970.5|3969.5|3970.5|3970|3970.5|3969.5|1157
1640867880000|2021-12-30 12:38:00|||||||||1
1640867890000|2021-12-30 12:38:10|3970||3970||3970||3970||0
1640867900000|2021-12-30 12:38:20|3969.5|3969|3969.5|3968.5|3969.5|3969|3969|3968.5|8606
1640867910000|2021-12-30 12:38:30|3969||3969||3969||3969||0
1640867920000|2021-12-30 12:38:40|3969.5||3969.5||3969.5||3969.5||237
1640867930000|2021-12-30 12:38:50||3969||3969||3969||3969|235
1640867940000|2021-12-30 12:39:00|||||||||84
1640867980000|2021-12-30 12:39:40|||||||||35
1640867990000|2021-12-30 12:39:50|3970|3969.5|3970|3969.5|3970.5|3969.5|3970|3969.5|228
1640868010000|2021-12-30 12:40:10|3970.5|3970|3971.5|3970.5|3971.5|3970.5|3970.5|3970|3674
1640868020000|2021-12-30 12:40:20||3971||3971||3971||3971|0
1640868080000|2021-12-30 12:41:20|3972|3971.5|3972|3971.5|3972|3971.5|3972|3971.5|150
1640868100000|2021-12-30 12:41:40||3971||3971||3971||3971|0
1640868110000|2021-12-30 12:41:50|3972.5|3971.5|3972.5|3971.5|3972.5|3972|3972|3971.5|1591
1640868120000|2021-12-30 12:42:00|||||||||5
1640868140000|2021-12-30 12:42:20|||||||||46
1640868160000|2021-12-30 12:42:40|3973|3972|3973.5|3972.5|3973.5|3972.5|3973|3972|1
1640868170000|2021-12-30 12:42:50|3973|3972|3973|3972|3973|3972|3972.5|3971.5|985
1640868180000|2021-12-30 12:43:00||3972.5||3972.5||3972.5||3972.5|0
1640868190000|2021-12-30 12:43:10|3973.5||3973.5||3973.5||3973.5||5
1640868200000|2021-12-30 12:43:20|||||||||72
1640868210000|2021-12-30 12:43:30|||||||||124
1640868260000|2021-12-30 12:44:20|3973|3972|3972.5|3972|3973|3972|3972.5|3972|1696
1640868270000|2021-12-30 12:44:30|3973||3973||3973||3973||0
1640868300000|2021-12-30 12:45:00|3972.5||3972.5||3972.5||3972.5||0
1640868310000|2021-12-30 12:45:10|3973||3972.5||3973||3972.5||0
1640868320000|2021-12-30 12:45:20|||||||||3
1640868330000|2021-12-30 12:45:30|3973||3973||3973||3973||1
1640868350000|2021-12-30 12:45:50|3972.5||3973||3973||3972.5||0
1640868360000|2021-12-30 12:46:00|3972.5||3972.5||3972.5||3972.5||0
1640868370000|2021-12-30 12:46:10|3973||3972.5||3973||3972.5||0
1640868380000|2021-12-30 12:46:20|3972|3971.5|3972.5|3971.5|3972.5|3971.5|3972|3971.5|173
1640868390000|2021-12-30 12:46:30||3972||3971.5||3972||3971.5|0
1640868400000|2021-12-30 12:46:40|||||||||50
1640868450000|2021-12-30 12:47:30||3972||3972||3972||3972|0
1640868500000|2021-12-30 12:48:20|3972|3971.5|3972|3971.5|3972|3971.5|3972|3971.5|459
1640868510000|2021-12-30 12:48:30|3971.5|3971|3971|3970.5|3972|3971|3970.5|3970|2897
1640868520000|2021-12-30 12:48:40|||||||||15
1640868580000|2021-12-30 12:49:40||3970||3970||3970||3970|273
1640868640000|2021-12-30 12:50:40|3970.5|3969.5|3971|3970|3971|3970|3970|3969.5|2022
1640868660000|2021-12-30 12:51:00|3971.5|3970.5|3972|3971.5|3972.5|3971.5|3971.5|3970.5|1723
1640868670000|2021-12-30 12:51:10|3972.5||3972.5||3972.5||3972.5||3
1640868690000|2021-12-30 12:51:30|||||||||2
1640868730000|2021-12-30 12:52:10|3972|3971|3971.5|3970|3972|3971|3971|3970|4815
1640868750000|2021-12-30 12:52:30|3971|3969.5|3970.5|3970|3971|3970|3970.5|3969.5|1866
1640868770000|2021-12-30 12:52:50|3971|3970.5|3971|3970.5|3971.5|3970.5|3971|3970.5|315
1640868780000|2021-12-30 12:53:00|3970.5|3970|3970.5|3970|3970.5|3970|3970.5|3970|257
1640868810000|2021-12-30 12:53:30|3971||3971||3971||3971||0
1640868860000|2021-12-30 12:54:20|||||||||50
1640868870000|2021-12-30 12:54:30|||||||||589
1640868880000|2021-12-30 12:54:40|||||||||467
1640868890000|2021-12-30 12:54:50|3970.5||3971||3971||3970.5||200
1640868900000|2021-12-30 12:55:00|3970.5|3969.5|3971|3970|3971|3970|3970.5|3969.5|1303
1640868910000|2021-12-30 12:55:10|||||||||606
1640868930000|2021-12-30 12:55:30|3970.5||3970.5||3970.5||3970.5||0
1640868940000|2021-12-30 12:55:40|3971||3970.5||3971||3970.5||0
1640868960000|2021-12-30 12:56:00|||||||||449
1640868970000|2021-12-30 12:56:10||3969.5||3969.5||3969.5||3969.5|400
1640868990000|2021-12-30 12:56:30|3970|3970|3970.5|3970|3970.5|3970|3970|3970|2
1640869000000|2021-12-30 12:56:40|3970|3969.5|3969.5|3969|3970|3969.5|3969.5|3969|963
1640869010000|2021-12-30 12:56:50||3968.5||3969||3969||3968.5|150
1640869020000|2021-12-30 12:57:00|3970|3969.5|3970.5|3969.5|3970.5|3969.5|3970|3969.5|1630
1640869050000|2021-12-30 12:57:30||3969||3969||3969||3969|0
1640869060000|2021-12-30 12:57:40|3970||3970.5||3970.5||3970||70
1640869170000|2021-12-30 12:59:30||3969.5||3969.5||3969.5||3969.5|8
1640869200000|2021-12-30 13:00:00|3970|3969|3969.5|3969|3970.5|3969.5|3969.5|3969|332
1640869210000|2021-12-30 13:00:10|3969|3968.5|3969.5|3968|3969.5|3969|3969|3968|873
1640869230000|2021-12-30 13:00:30|3969|3968.5|3969|3968|3969|3968.5|3968.5|3967.5|2921
1640869250000|2021-12-30 13:00:50|||||||||50
1640869270000|2021-12-30 13:01:10|3968.5||3969||3969||3968.5||506
1640869280000|2021-12-30 13:01:20||3968.5||3968||3968.5||3968|0
1640869320000|2021-12-30 13:02:00|3968.5|3967.5|3968|3967.5|3969|3967.5|3968|3967.5|1307
1640869330000|2021-12-30 13:02:10|3967.5|3967|3968.5|3967.5|3968.5|3968|3967.5|3967|9118
1640869350000|2021-12-30 13:02:30||3968||3967.5||3968||3967.5|531
1640869370000|2021-12-30 13:02:50|||||||||24
1640869380000|2021-12-30 13:03:00|3968||3968.5||3968.5||3968||200
1640869400000|2021-12-30 13:03:20|3968||3968||3968||3968||0
1640869430000|2021-12-30 13:03:50||3967||3967.5||3967.5||3967|383
1640869450000|2021-12-30 13:04:10|3967.5|3967|3968|3967.5|3968|3967.5|3967.5|3967|22
1640869480000|2021-12-30 13:04:40|3968.5|3968|3970.5|3969.5|3970.5|3969.5|3968.5|3968|2863
1640869510000|2021-12-30 13:05:10|3971|3970|3971|3970|3971|3970|3971|3970|86
1640869520000|2021-12-30 13:05:20|3971.5|3970.5|3971.5|3970.5|3971.5|3970.5|3971.5|3970.5|542
1640869550000|2021-12-30 13:05:50|3972|3971|3972|3971|3972|3971|3972|3971|1
1640869560000|2021-12-30 13:06:00|3972.5||3972.5||3972.5||3972.5||0
1640869570000|2021-12-30 13:06:10|||||||||124
1640869590000|2021-12-30 13:06:30|3972|3971.5|3972|3971.5|3972|3971.5|3972|3971.5|506
1640869650000|2021-12-30 13:07:30|3972.5|3972|3972|3971|3972.5|3972|3972|3971|532
1640869660000|2021-12-30 13:07:40|3972.5||3972.5||3972.5||3972.5||0
1640869680000|2021-12-30 13:08:00||3971.5||3971.5||3971.5||3971.5|0
1640869690000|2021-12-30 13:08:10||3971||3971||3971||3971|0
1640869700000|2021-12-30 13:08:20||3971.5||3971.5||3971.5||3971.5|0
1640869730000|2021-12-30 13:08:50|3972||3972||3972||3972||0
1640869740000|2021-12-30 13:09:00|3972.5||3972.5||3972.5||3972.5||0
1640869760000|2021-12-30 13:09:20||3972||3971.5||3972||3971.5|0
1640869820000|2021-12-30 13:10:20|3972|3972|3972.5|3971.5|3972.5|3972|3972|3971.5|327
1640869860000|2021-12-30 13:11:00||3972||3972||3972||3972|0
1640869880000|2021-12-30 13:11:20|3972|3971.5|3972|3971|3972|3971.5|3971.5|3971|227
1640869890000|2021-12-30 13:11:30|3971.5|3970.5|3971.5|3970.5|3971.5|3970.5|3971.5|3970.5|1272
1640869900000|2021-12-30 13:11:40||3970||3970||3970||3970|0
1640869930000|2021-12-30 13:12:10||3970.5||3970||3970.5||3970|0
1640869940000|2021-12-30 13:12:20||3970.5||3970||3970.5||3970|0
1640869950000|2021-12-30 13:12:30||3970.5||3970.5||3970.5||3970.5|0
1640869990000|2021-12-30 13:13:10|3971|3970|3970.5|3969.5|3971|3970|3970|3969.5|1075
1640870040000|2021-12-30 13:14:00|3970||3970.5||3970.5||3970||0
1640870050000|2021-12-30 13:14:10|||||||||253
1640870060000|2021-12-30 13:14:20|3970||3970.5||3970.5||3970||238
1640870070000|2021-12-30 13:14:30|||||||||131
1640870090000|2021-12-30 13:14:50|||||||||206
1640870140000|2021-12-30 13:15:40|3970|3969|3970|3969|3970|3969|3970|3969|718
1640870210000|2021-12-30 13:16:50|3969.5|3968.5|3969.5|3969|3970|3969|3969.5|3968.5|2592
1640870220000|2021-12-30 13:17:00|||||||||500
1640870240000|2021-12-30 13:17:20|||||||||6
1640870280000|2021-12-30 13:18:00|||||||||226
1640870290000|2021-12-30 13:18:10|3970||3969.5||3970||3969.5||1164
1640870360000|2021-12-30 13:19:20|||||||||409
1640870390000|2021-12-30 13:19:50|3969|3968.5|3969|3968.5|3969.5|3968.5|3969|3968.5|2046
1640870400000|2021-12-30 13:20:00|3968.5|3968|3969|3968|3969|3968.5|3968.5|3968|1521
1640870460000|2021-12-30 13:21:00|3968.5||3969||3969||3968.5||219
1640870480000|2021-12-30 13:21:20|3968.5||3968.5||3968.5||3968.5||0
1640870490000|2021-12-30 13:21:30|3969|3968.5|3969|3968|3969|3968.5|3969|3968|435
1640870500000|2021-12-30 13:21:40|3968.5||3969||3969||3968.5||37
1640870540000|2021-12-30 13:22:20|3968.5||3969||3969||3968.5||0
1640870580000|2021-12-30 13:23:00|||||||||24
1640870620000|2021-12-30 13:23:40|3969.5|3968.5|3970|3969|3970|3969.5|3969.5|3968.5|1902
1640870630000|2021-12-30 13:23:50||3969.5||3969.5||3969.5||3969.5|0
1640870640000|2021-12-30 13:24:00|3970.5||3970.5||3970.5||3970.5||391
1640870780000|2021-12-30 13:26:20||3970||3969.5||3970||3969.5|0
1640870800000|2021-12-30 13:26:40|||||||||75
1640870820000|2021-12-30 13:27:00|3970||3970||3970||3970||0
1640870840000|2021-12-30 13:27:20||3969||3969||3969||3969|288
1640870880000|2021-12-30 13:28:00|||||||||271
1640870930000|2021-12-30 13:28:50|3970.5|3969.5|3970.5|3969.5|3970.5|3970|3970.5|3969.5|278
1640870960000|2021-12-30 13:29:20|3970||3970.5||3970.5||3970||647
1640870980000|2021-12-30 13:29:40|3970||3970||3970||3970||1
1640870990000|2021-12-30 13:29:50|3970.5||3970.5||3970.5||3970.5||390
1640871010000|2021-12-30 13:30:10||3970||3970||3970||3970|0
1640871030000|2021-12-30 13:30:30|3971||3971||3971||3971||774
1640871040000|2021-12-30 13:30:40|3970.5|3969.5|3970.5|3970|3971|3970|3970.5|3969.5|794
1640871050000|2021-12-30 13:30:50|||||||||73
1640871100000|2021-12-30 13:31:40|3971||3970.5||3971||3970.5||3515
1640871150000|2021-12-30 13:32:30|3971|3970.5|3971.5|3970.5|3971.5|3971|3971|3970.5|404
1640871180000|2021-12-30 13:33:00||3971||3970.5||3971||3970.5|0
1640871190000|2021-12-30 13:33:10|||||||||100
1640871200000|2021-12-30 13:33:20|3971|3970|3970.5|3970|3971|3970|3970.5|3970|818
1640871230000|2021-12-30 13:33:50|3971||3971||3971||3971||653
1640871310000|2021-12-30 13:35:10|3970.5||3971||3971||3970.5||200
1640871320000|2021-12-30 13:35:20|3970.5||3970.5||3970.5||3970.5||0
1640871330000|2021-12-30 13:35:30|3971||3971||3971||3971||370
1640871350000|2021-12-30 13:35:50|3970.5||3970.5||3971||3970.5||0
1640871420000|2021-12-30 13:37:00|3970|3969.5|3970|3969.5|3970|3969.5|3970|3969|488
1640871430000|2021-12-30 13:37:10|3969.5|3969|3970|3969.5|3970|3969.5|3969.5|3969|104
1640871450000|2021-12-30 13:37:30|3969.5|3969|3970|3969|3970|3969|3969.5|3969|395
1640871460000|2021-12-30 13:37:40|3969.5||3969.5||3969.5||3969.5||0
1640871510000|2021-12-30 13:38:30||3968.5||3968.5||3968.5||3968.5|275
1640871520000|2021-12-30 13:38:40|||||||||106
1640871540000|2021-12-30 13:39:00|3969||3969||3969.5||3969||23
1640871600000|2021-12-30 13:40:00|3968.5|3968|3969|3968.5|3969|3968.5|3968.5|3968|716
1640871640000|2021-12-30 13:40:40|3968.5|3968|3968.5|3968|3969|3968|3968.5|3968|50
1640871650000|2021-12-30 13:40:50|||||||||171
1640871660000|2021-12-30 13:41:00|||||||||150
1640871670000|2021-12-30 13:41:10|||||||||76
1640871690000|2021-12-30 13:41:30|3968|3967.5|3968|3967.5|3968.5|3967.5|3968|3967.5|4847
1640871700000|2021-12-30 13:41:40|3967.5|3967|3968|3967.5|3968|3967.5|3967.5|3967|871
1640871720000|2021-12-30 13:42:00|3967.5|3967|3968|3967|3968|3967|3967.5|3967|774
1640871740000|2021-12-30 13:42:20|3967.5|3966.5|3967.5|3966.5|3967.5|3966.5|3967.5|3966.5|470
1640871750000|2021-12-30 13:42:30|3968|3967|3967.5|3966.5|3968|3967|3967.5|3966.5|0
1640871790000|2021-12-30 13:43:10||3967||3966.5||3967||3966.5|501
1640871800000|2021-12-30 13:43:20|3967||3967.5||3967.5||3967||200
1640871820000|2021-12-30 13:43:40|3967|3967|3967.5|3967|3967.5|3967|3967|3966.5|519
1640871830000|2021-12-30 13:43:50|||||||||45
1640871870000|2021-12-30 13:44:30|3968|3967.5|3968|3967.5|3968|3967.5|3968|3967.5|512
1640871880000|2021-12-30 13:44:40|3968.5|3968|3968.5|3968|3969|3968|3968.5|3968|882
1640871930000|2021-12-30 13:45:30|3968|3967.5|3968.5|3967.5|3968.5|3967.5|3968|3967.5|705
1640871970000|2021-12-30 13:46:10|||||||||150
1640872000000|2021-12-30 13:46:40|3969|3968|3969.5|3969|3969.5|3969|3969|3968|2027
1640872010000|2021-12-30 13:46:50|3969|3968.5|3969|3968|3969|3968.5|3969|3968|814
1640872020000|2021-12-30 13:47:00|3968.5|3967.5|3968.5|3967.5|3968.5|3967.5|3968|3967.5|0
1640872040000|2021-12-30 13:47:20|3968||3968||3968||3968||0
1640872110000|2021-12-30 13:48:30|||||||||543
1640872120000|2021-12-30 13:48:40|||||||||127
1640872130000|2021-12-30 13:48:50|3968.5|3968|3968.5|3967.5|3968.5|3968|3968.5|3967.5|348
1640872140000|2021-12-30 13:49:00||3968||3968||3968||3968|0
1640872200000|2021-12-30 13:50:00|||||||||350
1640872220000|2021-12-30 13:50:20|3969|3968.5|3969|3968.5|3969.5|3968.5|3969|3968.5|293
1640872290000|2021-12-30 13:51:30|3968.5|3968|3970|3969|3970|3969.5|3968.5|3968|2889
1640872300000|2021-12-30 13:51:40|3969.5|3968.5|3969.5|3968.5|3969.5|3968.5|3969.5|3968.5|0
1640872310000|2021-12-30 13:51:50||3969||3969||3969||3969|0
1640872320000|2021-12-30 13:52:00|3970|3969.5|3970|3969.5|3970|3969.5|3970|3969.5|127
1640872330000|2021-12-30 13:52:10||3969||3969.5||3969.5||3969|375
1640872400000|2021-12-30 13:53:20|3969.5|3969|3970|3969|3970|3969|3969.5|3969|398
1640872430000|2021-12-30 13:53:50|3969.5|3968.5|3969.5|3968.5|3969.5|3969|3969|3968.5|1268
1640872440000|2021-12-30 13:54:00||3969||3968.5||3969||3968.5|0
1640872480000|2021-12-30 13:54:40||3969||3968.5||3969||3968.5|0
1640872520000|2021-12-30 13:55:20||3969||3968.5||3969||3968.5|0
1640872540000|2021-12-30 13:55:40|3969||3969||3969||3969||4
1640872550000|2021-12-30 13:55:50|||||||||100
1640872630000|2021-12-30 13:57:10|||||||||350
1640872640000|2021-12-30 13:57:20|||||||||93
1640872660000|2021-12-30 13:57:40|3969.5|3969|3968.5|3967.5|3969.5|3969|3968|3967.5|5984
1640872690000|2021-12-30 13:58:10|3968||3968.5||3968.5||3968||0
1640872710000|2021-12-30 13:58:30|||||||||224
1640872730000|2021-12-30 13:58:50|||||||||122
1640872760000|2021-12-30 13:59:20|3968|3968|3968.5|3967.5|3968.5|3968|3968|3967.5|492
1640872770000|2021-12-30 13:59:30|||||||||4
1640872780000|2021-12-30 13:59:40|3969|3968|3969|3968.5|3969|3968.5|3969|3968|699
1640872800000|2021-12-30 14:00:00|3969.5|3969|3969.5|3969|3969.5|3969|3969.5|3969|844
1640872820000|2021-12-30 14:00:20|3970||3970||3970||3970||4
1640872860000|2021-12-30 14:01:00||3969.5||3969.5||3969.5||3969.5|0
1640872950000|2021-12-30 14:02:30|3969.5|3969|3969.5|3968.5|3969.5|3969|3969.5|3968.5|2063
1640872960000|2021-12-30 14:02:40|3969||3969.5||3969.5||3969||655
1640872980000|2021-12-30 14:03:00|3969||3969||3969||3969||0
1640873000000|2021-12-30 14:03:20|||||||||30
1640873040000|2021-12-30 14:04:00|3968.5|3968|3968.5|3968|3968.5|3968|3968.5|3968|62
1640873110000|2021-12-30 14:05:10|||||||||125
1640873120000|2021-12-30 14:05:20|||||||||43
1640873130000|2021-12-30 14:05:30|3969|3968.5|3969|3968|3969|3968.5|3969|3968|733
1640873140000|2021-12-30 14:05:40||3968.5||3968||3968.5||3968|0
1640873150000|2021-12-30 14:05:50||3968.5||3968.5||3968.5||3968.5|0
1640873170000|2021-12-30 14:06:10|3968.5|3968|3968.5|3968|3968.5|3968|3968.5|3968|329
1640873180000|2021-12-30 14:06:20|3968|3967.5|3968|3967.5|3968|3967.5|3968|3967.5|432
1640873190000|2021-12-30 14:06:30|3967.5|3967|3967.5|3967|3967.5|3967|3967.5|3967|716
1640873230000|2021-12-30 14:07:10|||||||||17
1640873240000|2021-12-30 14:07:20|||||||||102
1640873270000|2021-12-30 14:07:50|3967|3966.5|3967.5|3966.5|3967.5|3966.5|3967|3966.5|483
1640873280000|2021-12-30 14:08:00|3968|3967|3968|3967.5|3968|3967.5|3967.5|3967|1315
1640873300000|2021-12-30 14:08:20|||||||||17
1640873330000|2021-12-30 14:08:50|||||||||50
1640873350000|2021-12-30 14:09:10|3967.5|3967|3968|3967|3968|3967|3967.5|3967|444
1640873380000|2021-12-30 14:09:40|3967.5||3967.5||3967.5||3967.5||0
1640873390000|2021-12-30 14:09:50|3968|3967.5|3968|3967.5|3968|3967.5|3968|3967.5|99
1640873400000|2021-12-30 14:10:00|3968.5|3968|3968.5|3968|3968.5|3968|3968.5|3968|478
1640873440000|2021-12-30 14:10:40||3967.5||3968||3968||3967.5|30
1640873450000|2021-12-30 14:10:50||3967.5||3968||3968||3967.5|35
1640873480000|2021-12-30 14:11:20|3968|3967.5|3968|3967|3968|3968|3967.5|3967|679
1640873510000|2021-12-30 14:11:50|3967.5|3966.5|3967.5|3966.5|3967.5|3966.5|3967|3966.5|191
1640873520000|2021-12-30 14:12:00|3967||3967||3967||3967||0
1640873530000|2021-12-30 14:12:10|3967.5|3967|3967.5|3967|3967.5|3967|3967.5|3966.5|448
1640873540000|2021-12-30 14:12:20|||||||||120
1640873610000|2021-12-30 14:13:30|3967|3966.5|3967|3966.5|3967|3966.5|3967|3966.5|316
1640873620000|2021-12-30 14:13:40|||||||||392
1640873640000|2021-12-30 14:14:00|3967.5|3967|3967.5|3967|3967.5|3967|3967.5|3966.5|951
1640873650000|2021-12-30 14:14:10|3968|3967.5|3968.5|3967.5|3968.5|3967.5|3968|3967|2300
1640873720000|2021-12-30 14:15:20|3968|3967|3967.5|3967|3968|3967|3967.5|3967|204
1640873730000|2021-12-30 14:15:30|||||||||186
1640873760000|2021-12-30 14:16:00|3967|3966.5|3967|3966.5|3967|3966.5|3967|3966.5|133
1640873810000|2021-12-30 14:16:50|||||||||88
1640873820000|2021-12-30 14:17:00|3966.5|3966|3967|3966|3967|3966|3966.5|3966|1232
1640873850000|2021-12-30 14:17:30||3966.5||3966.5||3966.5||3966.5|102
1640873870000|2021-12-30 14:17:50|3967.5|3967|3967.5|3966.5|3967.5|3967|3967.5|3966.5|1762
1640873880000|2021-12-30 14:18:00|3967||3967||3967||3967||73
1640873890000|2021-12-30 14:18:10|||||||||9
1640873900000|2021-12-30 14:18:20|||||||||25
1640873940000|2021-12-30 14:19:00|3966.5|3966|3966.5|3966|3966.5|3966|3966.5|3966|3
1640873990000|2021-12-30 14:19:50|3966|3965.5|3966|3965.5|3966.5|3965.5|3966|3965.5|735
1640874010000|2021-12-30 14:20:10|3966.5||3966.5||3966.5||3966.5||0
1640874080000|2021-12-30 14:21:20||3966||3965.5||3966||3965.5|157
1640874100000|2021-12-30 14:21:40|3966||3966||3966||3966||0
1640874120000|2021-12-30 14:22:00|3966.5|3965|3966|3965|3966.5|3965.5|3965.5|3965|1094
1640874140000|2021-12-30 14:22:20||3965.5||3965.5||3965.5||3965.5|0
1640874170000|2021-12-30 14:22:50|3965.5|3965|3965.5|3965|3965.5|3965|3965.5|3965|309
1640874180000|2021-12-30 14:23:00|3966||3966||3966||3966||0
1640874230000|2021-12-30 14:23:50|3965.5|3964.5|3965.5|3964.5|3965.5|3964.5|3965|3964.5|1373
1640874280000|2021-12-30 14:24:40|3966|3965|3966|3965|3966|3965.5|3966|3965|1151
1640874300000|2021-12-30 14:25:00|3965.5||3966||3966||3965.5||6
1640874310000|2021-12-30 14:25:10|3965.5|3964.5|3965.5|3964.5|3965.5|3964.5|3965.5|3964.5|176
1640874330000|2021-12-30 14:25:30||3965||3965||3965||3965|74
1640874340000|2021-12-30 14:25:40||3964.5||3964.5||3964.5||3964.5|1
1640874380000|2021-12-30 14:26:20|||||||||19
1640874410000|2021-12-30 14:26:50|3965||3965||3965||3965||0
1640874430000|2021-12-30 14:27:10|||||||||221
1640874450000|2021-12-30 14:27:30|||||||||100
1640874460000|2021-12-30 14:27:40|3964.5|3964|3965|3964|3965|3964|3964.5|3964|727
1640874480000|2021-12-30 14:28:00|3964.5|3964.5|3965|3964|3965|3964.5|3964.5|3964|411
1640874500000|2021-12-30 14:28:20|3965.5|3964.5|3965.5|3964.5|3966|3965.5|3965.5|3964|5281
1640874510000|2021-12-30 14:28:30|3965||3965||3965||3965||784
1640874520000|2021-12-30 14:28:40|3965.5||3965.5||3965.5||3965.5||4
1640874580000|2021-12-30 14:29:40|3966|3965|3966|3964.5|3966.5|3966|3966|3964.5|2576
1640874590000|2021-12-30 14:29:50|3965.5||3965.5||3965.5||3965.5||0
1640874600000|2021-12-30 14:30:00|3966|3965|3968.5|3967.5|3968.5|3968|3966|3965|5708
1640874610000|2021-12-30 14:30:10|3968|3967|3969|3968|3969|3968|3968|3967|508
1640874620000|2021-12-30 14:30:20|3968.5|3967.5|3968|3967|3968.5|3967.5|3967.5|3966.5|215
1640874630000|2021-12-30 14:30:30|3968.5|3967.5|3968.5|3967.5|3968.5|3968|3968.5|3967.5|510
1640874640000|2021-12-30 14:30:40|3969|3968|3969|3968|3969.5|3968|3969|3967.5|293
1640874650000|2021-12-30 14:30:50|3969.5|3968.5|3969.5|3968.5|3969.5|3968.5|3969.5|3968.5|267
1640874660000|2021-12-30 14:31:00|3969|3968|3967|3966|3969|3968|3967|3966|3279
1640874670000|2021-12-30 14:31:10|3967.5|3966.5|3967|3966|3968|3967|3967|3966|7460
1640874680000|2021-12-30 14:31:20|3967.5|3966.5|3967|3966|3967.5|3967|3967|3966|1579
1640874690000|2021-12-30 14:31:30|||||||||100
1640874710000|2021-12-30 14:31:50|3966.5|3966.5|3967|3966|3967|3966.5|3966.5|3966|99
1640874720000|2021-12-30 14:32:00|3967.5|3966.5|3967.5|3966.5|3967.5|3967|3967.5|3966.5|1572
1640874730000|2021-12-30 14:32:10|3968|3967|3968.5|3968|3968.5|3968|3968|3966.5|989
1640874740000|2021-12-30 14:32:20|||||||||100
1640874780000|2021-12-30 14:33:00|3969|3969|3967.5|3966.5|3969.5|3969|3967|3966.5|3646
1640874800000|2021-12-30 14:33:20||3967||3967||3967||3967|301
1640874810000|2021-12-30 14:33:30|3967|3966.5|3967|3966.5|3967.5|3966.5|3967|3966.5|916
1640874820000|2021-12-30 14:33:40|3967.5|3967|3967|3966|3967.5|3967|3967|3966|1142
1640874840000|2021-12-30 14:34:00|||||||||136
1640874850000|2021-12-30 14:34:10|3966.5|3966.5|3967|3966.5|3967.5|3966.5|3966.5|3966|1650
1640874860000|2021-12-30 14:34:20|3967.5||3967.5||3967.5||3967||264
1640874870000|2021-12-30 14:34:30|3967|3966|3966.5|3966|3967.5|3966.5|3966.5|3965.5|429
1640874880000|2021-12-30 14:34:40|3967|3966.5|3967|3966.5|3967.5|3967|3967|3966.5|189
1640874910000|2021-12-30 14:35:10|3967.5|3967|3967.5|3966.5|3967.5|3967|3967.5|3966.5|902
1640874920000|2021-12-30 14:35:20|3967|3966|3967|3966|3967|3966|3966.5|3966|767
1640874930000|2021-12-30 14:35:30|3966.5|3965.5|3966.5|3965.5|3967|3966|3966|3965.5|1782
1640874940000|2021-12-30 14:35:40|3966|3966|3967|3966|3967|3966.5|3966|3966|1017
1640874960000|2021-12-30 14:36:00|3967.5|3966.5|3967.5|3966.5|3967.5|3966.5|3967|3966|1092
1640874970000|2021-12-30 14:36:10|3967|3966|3967.5|3966|3967.5|3966|3967|3966|500
1640875000000|2021-12-30 14:36:40|3967|3966.5|3968|3967|3968|3967|3967|3966.5|1085
1640875020000|2021-12-30 14:37:00|3967.5|3966.5|3967|3966.5|3967.5|3966.5|3967|3966.5|892
1640875050000|2021-12-30 14:37:30|3966.5|3966|3967|3966|3967|3966|3966.5|3966|319
1640875060000|2021-12-30 14:37:40|3966.5||3966.5||3966.5||3966.5||0
1640875070000|2021-12-30 14:37:50|3967||3967||3967||3966.5||0
1640875090000|2021-12-30 14:38:10|3966.5|3966.5|3966.5|3966|3967|3966.5|3966.5|3966|535
1640875100000|2021-12-30 14:38:20|3967||3967||3967||3967||0
1640875120000|2021-12-30 14:38:40|3966.5|3966.5|3967.5|3966.5|3967.5|3967|3966.5|3966.5|411
1640875130000|2021-12-30 14:38:50|3968|3967|3968.5|3967.5|3968.5|3968|3968|3967|2737
1640875140000|2021-12-30 14:39:00|3969|3968|3969|3968|3969|3968|3969|3967.5|621
1640875150000|2021-12-30 14:39:10|3969.5|3968.5|3969.5|3968|3970|3969|3969|3968|442
1640875160000|2021-12-30 14:39:20|3970|3968.5|3969.5|3969|3970|3969|3969.5|3968.5|0
1640875170000|2021-12-30 14:39:30|3970||3970||3970||3969.5||1
1640875180000|2021-12-30 14:39:40|3969.5|3969.5|3970.5|3969.5|3970.5|3969.5|3969.5|3969.5|66
1640875190000|2021-12-30 14:39:50||3969||3969||3969||3969|0
1640875200000|2021-12-30 14:40:00||3969.5||3970||3970||3969.5|1185
1640875210000|2021-12-30 14:40:10|3971||3971||3971||3971||205
1640875220000|2021-12-30 14:40:20|3970.5|3969.5|3970|3969.5|3970.5|3969.5|3970|3969.5|267
1640875230000|2021-12-30 14:40:30|3970.5||3970.5||3970.5||3970||306
1640875240000|2021-12-30 14:40:40|3971|3970|3971|3970|3971|3970|3971|3970|1111
1640875250000|2021-12-30 14:40:50|3970.5|3969.5|3970.5|3969.5|3971|3970|3970|3969.5|1116
1640875260000|2021-12-30 14:41:00|3970|3969|3970|3969|3970.5|3969.5|3969.5|3969|638
1640875270000|2021-12-30 14:41:10|3969.5|3968.5|3969.5|3968.5|3970|3969|3969.5|3968.5|715
1640875280000|2021-12-30 14:41:20|3970|3969|3970|3969|3970|3969|3970|3969|998
1640875290000|2021-12-30 14:41:30|3970.5|3969.5|3971|3970|3971|3970|3970.5|3969.5|573
1640875330000|2021-12-30 14:42:10|3970.5|3969|3970.5|3969.5|3970.5|3970|3970|3969|1588
1640875340000|2021-12-30 14:42:20|3970|3969|3970|3969|3970.5|3969|3970|3969|0
1640875350000|2021-12-30 14:42:30|3969.5|3969.5|3970|3969.5|3970|3969.5|3969.5|3969.5|683
1640875370000|2021-12-30 14:42:50|3970.5|3970|3970.5|3970|3970.5|3970|3970.5|3970|741
1640875380000|2021-12-30 14:43:00|3971|3970.5|3971|3970|3971|3970.5|3970.5|3970|607
1640875390000|2021-12-30 14:43:10|3971.5|3970.5|3971|3970.5|3971.5|3970.5|3971|3970.5|188
1640875400000|2021-12-30 14:43:20|3971.5|3971|3971.5|3971|3971.5|3971|3971.5|3971|2
1640875410000|2021-12-30 14:43:30|3972|3970.5|3972|3971|3972.5|3971.5|3972|3970.5|858
1640875420000|2021-12-30 14:43:40|3971.5|3970.5|3971|3970.5|3971.5|3970.5|3971|3970.5|666
1640875430000|2021-12-30 14:43:50|3970.5|3970|3970|3969.5|3970.5|3970|3970|3969.5|487
1640875440000|2021-12-30 14:44:00|||||||||193
1640875450000|2021-12-30 14:44:10|3969.5|3969|3969.5|3969|3969.5|3969|3969.5|3969|103
1640875460000|2021-12-30 14:44:20||3968.5||3969||3969||3968.5|450
1640875470000|2021-12-30 14:44:30|3970|3969.5|3970|3969|3970|3969.5|3969.5|3968.5|573
1640875480000|2021-12-30 14:44:40|||||||||260
1640875500000|2021-12-30 14:45:00|3969.5||3969.5||3970||3969.5||53
1640875510000|2021-12-30 14:45:10|3970|3968.5|3969.5|3969|3970|3969|3969.5|3968.5|510
1640875520000|2021-12-30 14:45:20|3970|3969.5|3970|3969|3970.5|3970|3970|3969|3733
1640875530000|2021-12-30 14:45:30|3969.5||3969.5||3970||3969.5||876
1640875540000|2021-12-30 14:45:40|3970|3968.5|3970|3969.5|3970.5|3969.5|3970|3968.5|2041
1640875560000|2021-12-30 14:46:00|||||||||330
1640875580000|2021-12-30 14:46:20||3969||3969||3969||3969|4
1640875600000|2021-12-30 14:46:40|3970.5|3969.5|3970|3969|3970.5|3969.5|3970|3969|147
1640875610000|2021-12-30 14:46:50|||||||||100
1640875640000|2021-12-30 14:47:20|3969.5|3969.5|3970.5|3969.5|3970.5|3969.5|3969.5|3969|886
1640875650000|2021-12-30 14:47:30|3971|3970|3971|3970|3971|3970|3971|3969.5|981
1640875670000|2021-12-30 14:47:50|3970.5|3969.5|3970|3969|3970.5|3969.5|3970|3969|219
1640875690000|2021-12-30 14:48:10||3969.5||3969||3969.5||3969|260
1640875710000|2021-12-30 14:48:30|3969.5|3968.5|3969.5|3968.5|3969.5|3969|3969.5|3968.5|984
1640875720000|2021-12-30 14:48:40||3969||3969||3969||3969|320
1640875730000|2021-12-30 14:48:50|3969|3968.5|3969|3968|3969.5|3969|3969|3968|863
1640875740000|2021-12-30 14:49:00|3968.5|3967.5|3968|3967.5|3968.5|3967.5|3968|3967.5|900
1640875750000|2021-12-30 14:49:10|||||||||320
1640875790000|2021-12-30 14:49:50|3967.5|3967|3967.5|3966.5|3967.5|3967|3967.5|3966.5|635
1640875800000|2021-12-30 14:50:00|3968|3967|3967.5|3966.5|3968|3967|3967.5|3966.5|300
1640875810000|2021-12-30 14:50:10|3968|3967|3968|3967|3968|3967.5|3967.5|3967|1632
1640875820000|2021-12-30 14:50:20|3967.5|3966.5|3967.5|3966.5|3967.5|3966.5|3967.5|3966.5|392
1640875830000|2021-12-30 14:50:30|3967|3967|3967.5|3967|3967.5|3967|3967|3967|431
1640875840000|2021-12-30 14:50:40|3967|3966.5|3967|3966.5|3967|3967|3967|3966.5|650
1640875850000|2021-12-30 14:50:50|3967.5||3967.5||3967.5||3967.5||2
1640875860000|2021-12-30 14:51:00|3967|3967|3967|3966.5|3967.5|3967|3967|3966.5|192
1640875870000|2021-12-30 14:51:10|3966.5|3966|3967|3966|3967|3966|3966.5|3966|777
1640875880000|2021-12-30 14:51:20|3966.5|3965.5|3966.5|3965.5|3967|3965.5|3966|3965.5|796
1640875910000|2021-12-30 14:51:50|3966|3966|3966|3965.5|3966.5|3966|3966|3965.5|136
1640875920000|2021-12-30 14:52:00|3965.5|3965|3965|3964.5|3965.5|3965|3965|3964.5|1171
1640875930000|2021-12-30 14:52:10|3964.5|3964|3965|3964|3965|3964|3964.5|3964|535
1640875940000|2021-12-30 14:52:20||3964.5||3964.5||3964.5||3964|200
1640875950000|2021-12-30 14:52:30|3965.5|3965|3965.5|3964.5|3965.5|3965|3965.5|3964.5|1048
1640875980000|2021-12-30 14:53:00|3966|3965|3966|3965.5|3966|3965.5|3966|3965|699
1640875990000|2021-12-30 14:53:10|3966.5|3966|3966.5|3965.5|3966.5|3966|3966.5|3965.5|97
1640876000000|2021-12-30 14:53:20|3966||3966||3966||3966||0
1640876020000|2021-12-30 14:53:40|3965.5|3965|3965.5|3964.5|3965.5|3965|3965|3964.5|800
1640876030000|2021-12-30 14:53:50|3965|3964|3965|3964|3965|3964.5|3965|3964|1
1640876040000|2021-12-30 14:54:00|3964.5||3964.5||3964.5||3964.5||0
1640876050000|2021-12-30 14:54:10|3965|3964.5|3965|3964|3965|3964.5|3965|3964|1010
1640876070000|2021-12-30 14:54:30|3964.5|3963|3964.5|3963.5|3964.5|3963.5|3964|3963|683
1640876080000|2021-12-30 14:54:40|3964||3964||3964||3964||0
1640876100000|2021-12-30 14:55:00|3964.5|3964|3964.5|3963.5|3964.5|3964|3964.5|3963.5|4613
1640876110000|2021-12-30 14:55:10|3964||3964.5||3964.5||3964||211
1640876120000|2021-12-30 14:55:20|3965|3964|3965|3964.5|3965|3964.5|3965|3964|375
1640876140000|2021-12-30 14:55:40|3965.5|3965|3965.5|3964.5|3966|3965|3965.5|3964.5|559
1640876150000|2021-12-30 14:55:50|3966|3965|3966|3965.5|3966.5|3965.5|3966|3965|345
1640876160000|2021-12-30 14:56:00|3965.5|3965|3966|3965|3966|3965|3965.5|3965|2
1640876170000|2021-12-30 14:56:10|3966.5|3965.5|3965.5|3965|3966.5|3965.5|3965.5|3964.5|457
1640876190000|2021-12-30 14:56:30|3966|3964.5|3966|3964.5|3966|3965|3966|3964.5|100
1640876210000|2021-12-30 14:56:50|||||||||16
1640876220000|2021-12-30 14:57:00|3965.5|3965|3966|3964.5|3966|3965.5|3965.5|3964.5|21
1640876260000|2021-12-30 14:57:40|3965.5||3965||3965.5||3965||30
1640876270000|2021-12-30 14:57:50|||||||||1
1640876280000|2021-12-30 14:58:00|||||||||99
1640876310000|2021-12-30 14:58:30|3964.5|3964|3964.5|3964|3964.5|3964|3964.5|3964|350
1640876320000|2021-12-30 14:58:40|||||||||4
1640876330000|2021-12-30 14:58:50|3965|3964.5|3964.5|3964|3965.5|3964.5|3964.5|3964|2499
1640876340000|2021-12-30 14:59:00|3965||3964.5||3965||3964.5||1
1640876350000|2021-12-30 14:59:10|3965||3965||3965||3965||0
1640876360000|2021-12-30 14:59:20|3964.5|3963.5|3965|3964|3965|3964|3964|3963.5|758
1640876370000|2021-12-30 14:59:30|3964.5|3963.5|3963.5|3962.5|3964.5|3963.5|3963|3962.5|1917
1640876380000|2021-12-30 14:59:40||3963||3963||3963||3963|0
1640876390000|2021-12-30 14:59:50|3964|3962.5|3964|3963|3964|3963|3963|3962.5|1773
1640876400000|2021-12-30 15:00:00||3962.5||3963||3963||3962.5|694
1640876410000|2021-12-30 15:00:10|||||||||212
1640876420000|2021-12-30 15:00:20|3963.5|3962.5|3963.5|3962.5|3963.5|3962.5|3963.5|3962.5|2822
1640876430000|2021-12-30 15:00:30|3963||3963.5||3963.5||3963||608
1640876440000|2021-12-30 15:00:40|3964|3963|3964|3963|3964|3963|3964|3963|674
1640876450000|2021-12-30 15:00:50|3964.5|3963.5|3965|3964|3965|3964|3964.5|3963.5|340
1640876460000|2021-12-30 15:01:00|3965.5||3965.5||3965.5||3965.5||0
1640876470000|2021-12-30 15:01:10|3965||3965.5||3965.5||3965||50
1640876480000|2021-12-30 15:01:20|3965||3965||3965||3965||0
1640876490000|2021-12-30 15:01:30|3964.5|3964.5|3966|3964.5|3966|3965|3964.5|3964.5|633
1640876500000|2021-12-30 15:01:40|3965.5|3965|3965.5|3965|3965.5|3965|3965.5|3965|0
1640876520000|2021-12-30 15:02:00|3965|3964.5|3964.5|3963.5|3965|3964.5|3964.5|3963.5|411
1640876530000|2021-12-30 15:02:10||3964||3963.5||3964||3963.5|0
1640876540000|2021-12-30 15:02:20||3964||3964||3964||3964|0
1640876560000|2021-12-30 15:02:40|3964|3963.5|3964.5|3963.5|3964.5|3964|3964|3963.5|357
1640876570000|2021-12-30 15:02:50|3964||3964||3964||3964||315
1640876580000|2021-12-30 15:03:00|3964.5|3964|3964|3963.5|3964.5|3964|3964|3963.5|379
1640876590000|2021-12-30 15:03:10|3963.5|3963|3963.5|3963|3963.5|3963|3963.5|3963|60
1640876600000|2021-12-30 15:03:20|3964||3964||3964||3964||1
1640876630000|2021-12-30 15:03:50|||||||||223
1640876640000|2021-12-30 15:04:00|||||||||345
1640876650000|2021-12-30 15:04:10||3963.5||3963||3963.5||3963|194
1640876660000|2021-12-30 15:04:20||3963.5||3963.5||3963.5||3963.5|28
1640876670000|2021-12-30 15:04:30|3963.5|3963|3963.5|3963|3963.5|3963|3963.5|3963|323
1640876680000|2021-12-30 15:04:40|3964|3963.5|3964|3963.5|3964|3963.5|3964|3963.5|136
1640876690000|2021-12-30 15:04:50||3963||3963||3963.5||3963|352
1640876700000|2021-12-30 15:05:00|3963.5||3963.5||3963.5||3963.5||774
1640876710000|2021-12-30 15:05:10|3964||3964||3964||3964||0
1640876720000|2021-12-30 15:05:20||3963.5||3963||3963.5||3963|259
1640876730000|2021-12-30 15:05:30|3963.5||3963.5||3963.5||3963.5||0
1640876740000|2021-12-30 15:05:40|||||||||3
1640876750000|2021-12-30 15:05:50|||||||||532
1640876760000|2021-12-30 15:06:00|3964|3963.5|3964|3963|3964.5|3964|3964|3963|2560
1640876800000|2021-12-30 15:06:40|||||||||741
1640876810000|2021-12-30 15:06:50|3964.5|3963.5|3964.5|3963.5|3964.5|3963.5|3964.5|3963|126
1640876820000|2021-12-30 15:07:00|||||||||125
1640876830000|2021-12-30 15:07:10|3964|3964|3964|3963.5|3964|3964|3964|3963.5|680
1640876840000|2021-12-30 15:07:20|3964.5||3964.5||3964.5||3964.5||0
1640876850000|2021-12-30 15:07:30|3964||3964||3964||3964||0
1640876860000|2021-12-30 15:07:40|3964.5|3964|3965|3964.5|3965.5|3964.5|3964.5|3964|3762
1640876870000|2021-12-30 15:07:50|3964.5|3964|3965|3964|3965|3964.5|3964.5|3964|2998
1640876890000|2021-12-30 15:08:10|3964.5|3963.5|3964|3963.5|3964.5|3963.5|3964|3963.5|1521
1640876900000|2021-12-30 15:08:20|3964.5|3964|3964.5|3964|3964.5|3964|3964.5|3964|22
1640876910000|2021-12-30 15:08:30||3963.5||3963.5||3963.5||3963.5|64
1640876920000|2021-12-30 15:08:40|3964||3964.5||3964.5||3964||3493
1640876930000|2021-12-30 15:08:50|||||||||224
1640876950000|2021-12-30 15:09:10|||||||||98
1640876960000|2021-12-30 15:09:20|||||||||224
1640876970000|2021-12-30 15:09:30|3965|3964|3965|3964.5|3965|3964.5|3965|3964|1118
1640876980000|2021-12-30 15:09:40|3965.5|3965|3965.5|3964.5|3965.5|3965|3965.5|3964.5|82
1640877000000|2021-12-30 15:10:00|3966|3965|3966|3965|3966|3965|3966|3965|22
1640877010000|2021-12-30 15:10:10|3966.5|3965.5|3966|3965.5|3966.5|3965.5|3966|3965.5|136
1640877050000|2021-12-30 15:10:50||3965||3965||3965.5||3965|202
1640877060000|2021-12-30 15:11:00|||||||||500
1640877070000|2021-12-30 15:11:10||3965.5||3965.5||3965.5||3965|151
1640877080000|2021-12-30 15:11:20|3965.5|3965|3965.5|3965|3965.5|3965|3965.5|3965|1140
1640877110000|2021-12-30 15:11:50|3966||3966||3966||3965.5||3
1640877120000|2021-12-30 15:12:00|3965.5|3964.5|3965.5|3964.5|3966|3964.5|3965.5|3964.5|611
1640877130000|2021-12-30 15:12:10|3965||3965||3965||3965||2
1640877140000|2021-12-30 15:12:20|||||||||158
1640877150000|2021-12-30 15:12:30|3965.5|3965|3965|3964.5|3965.5|3965|3965|3964.5|263
1640877160000|2021-12-30 15:12:40|3965.5|3965|3966|3965|3966|3965|3965|3964.5|2172
1640877170000|2021-12-30 15:12:50|||||||||627
1640877180000|2021-12-30 15:13:00|3965.5|3964.5|3965.5|3964.5|3965.5|3965|3965.5|3964.5|693
1640877190000|2021-12-30 15:13:10|3965|3964|3965.5|3964.5|3965.5|3964.5|3965|3964|339
1640877200000|2021-12-30 15:13:20|3965||3965.5||3965.5||3965||140
1640877210000|2021-12-30 15:13:30|||||||||250
1640877240000|2021-12-30 15:14:00||3965||3964.5||3965||3964.5|0
1640877250000|2021-12-30 15:14:10|||||||||25
1640877260000|2021-12-30 15:14:20|3966|3965|3965.5|3964.5|3966|3965.5|3965.5|3964.5|716
1640877290000|2021-12-30 15:14:50|3966|3965|3966|3965|3966|3965|3966|3965|774
1640877300000|2021-12-30 15:15:00|3965.5|3964.5|3965|3964|3965.5|3964.5|3965|3964|925
1640877310000|2021-12-30 15:15:10|3965.5|3964.5|3965.5|3964.5|3965.5|3964.5|3965|3964|36
1640877320000|2021-12-30 15:15:20|3965||3965||3965||3965||0
1640877350000|2021-12-30 15:15:50|3965.5||3965||3965.5||3965||208
1640877360000|2021-12-30 15:16:00|3965.5|3965|3966|3965|3966|3965|3965|3964.5|1288
1640877370000|2021-12-30 15:16:10|3965.5|3965.5|3966|3964.5|3966|3965.5|3965.5|3964.5|1187
1640877380000|2021-12-30 15:16:20|3966.5|3965|3966.5|3965.5|3966.5|3965.5|3966.5|3965|1401
1640877400000|2021-12-30 15:16:40|3967|3966|3966.5|3966|3967|3966|3966.5|3965.5|443
1640877430000|2021-12-30 15:17:10|3967|3966.5|3966.5|3965.5|3967.5|3966.5|3966.5|3965.5|1023
1640877450000|2021-12-30 15:17:30|3967|3966|3966.5|3966|3967|3966|3966.5|3966|1079
1640877490000|2021-12-30 15:18:10|3967|3965.5|3967|3966|3967|3966|3966|3965|2377
1640877500000|2021-12-30 15:18:20|3967.5|3966.5|3967.5|3966.5|3967.5|3967|3967.5|3966.5|299
1640877530000|2021-12-30 15:18:50|3967|3966|3966.5|3965.5|3967|3966|3966.5|3965.5|634
1640877550000|2021-12-30 15:19:10|3966|3965|3965.5|3964.5|3966|3965|3965.5|3964.5|903
1640877580000|2021-12-30 15:19:40|3965|3965|3965.5|3964.5|3965.5|3965|3965|3964.5|105
1640877590000|2021-12-30 15:19:50|3966|3965|3966|3965|3966|3965|3966|3965|322
1640877600000|2021-12-30 15:20:00|3966.5|3965.5|3967|3966|3967|3966.5|3966|3965|1468
1640877610000|2021-12-30 15:20:10|3966.5|3966.5|3967|3966|3967|3966.5|3966.5|3965.5|2505
1640877620000|2021-12-30 15:20:20|3966.5|3965.5|3967|3965.5|3967|3965.5|3966.5|3965.5|0
1640877650000|2021-12-30 15:20:50|3966.5||3967||3967||3966.5||6
1640877660000|2021-12-30 15:21:00|3966.5||3966.5||3966.5||3966.5||0
1640877670000|2021-12-30 15:21:10|3966|3965|3966|3965|3966|3965|3966|3965|247
1640877680000|2021-12-30 15:21:20|3965.5|3964.5|3965.5|3964.5|3965.5|3964.5|3965.5|3964.5|0
1640877700000|2021-12-30 15:21:40|3965|3964|3965|3964|3965|3964|3965|3964|502
1640877710000|2021-12-30 15:21:50|3964.5||3964.5||3964.5||3964.5||402
1640877720000|2021-12-30 15:22:00|3965|3964.5|3965|3964|3965|3964.5|3965|3964|203
1640877730000|2021-12-30 15:22:10|3964.5||3964.5||3964.5||3964.5||0
1640877750000|2021-12-30 15:22:30|3965||3965||3965||3965||1
1640877760000|2021-12-30 15:22:40|3964.5|3963.5|3964.5|3964|3964.5|3964|3964.5|3963.5|491
1640877770000|2021-12-30 15:22:50||3963.5||3963.5||3964||3963.5|2180
1640877790000|2021-12-30 15:23:10|||||||||223
1640877810000|2021-12-30 15:23:30|3965|3964|3965|3964|3965|3964|3965|3964|351
1640877820000|2021-12-30 15:23:40|3964.5|3963.5|3965|3963.5|3965|3963.5|3964.5|3963.5|400
1640877830000|2021-12-30 15:23:50|3964.5||3964.5||3964.5||3964.5||0
1640877850000|2021-12-30 15:24:10|3964||3964||3964||3964||0
1640877860000|2021-12-30 15:24:20|||||||||102
1640877870000|2021-12-30 15:24:30|3963.5|3963|3963.5|3963|3963.5|3963|3963.5|3963|576
1640877880000|2021-12-30 15:24:40|3964||3963.5||3964||3963.5||231
1640877890000|2021-12-30 15:24:50|||||||||229
1640877900000|2021-12-30 15:25:00|3964|3963.5|3963.5|3963|3964|3963.5|3963.5|3963|570
1640877910000|2021-12-30 15:25:10|3964||3963.5||3964||3963.5||200
1640877920000|2021-12-30 15:25:20|3964||3964||3964||3964||482
1640877930000|2021-12-30 15:25:30|3963.5||3963.5||3964||3963.5||0
1640877940000|2021-12-30 15:25:40|3964||3964||3964||3964||0
1640878010000|2021-12-30 15:26:50||3963.5||3963.5||3963.5||3963.5|1
1640878020000|2021-12-30 15:27:00|3964.5|3964|3964.5|3964|3964.5|3964|3964.5|3964|430
1640878090000|2021-12-30 15:28:10|3964|3963.5|3964|3963.5|3964.5|3963.5|3964|3963.5|293
1640878100000|2021-12-30 15:28:20|3964.5|3964|3965|3964|3965|3964.5|3964.5|3964|1270
1640878110000|2021-12-30 15:28:30|3964.5||3964.5||3964.5||3964.5||13
1640878140000|2021-12-30 15:29:00|3965|3964.5|3965.5|3964.5|3966|3965|3965|3964.5|874
1640878150000|2021-12-30 15:29:10|3966||3965.5||3966||3965.5||15
1640878180000|2021-12-30 15:29:40|3965||3965.5||3965.5||3965||1
1640878260000|2021-12-30 15:31:00|3965||3965||3965||3965||76
1640878270000|2021-12-30 15:31:10|3965.5|3965|3965.5|3964.5|3965.5|3965|3965|3964.5|1090
1640878290000|2021-12-30 15:31:30|3966|3965|3966|3965|3966|3965.5|3966|3965|1058
1640878310000|2021-12-30 15:31:50||3965.5||3965.5||3965.5||3965.5|1
1640878320000|2021-12-30 15:32:00|3965.5|3965|3965|3964.5|3966|3965.5|3965|3964.5|1588
1640878330000|2021-12-30 15:32:10|3964.5|3964|3965|3964|3965|3964|3964.5|3964|458
1640878350000|2021-12-30 15:32:30|||||||||15
1640878370000|2021-12-30 15:32:50|3965.5|3964.5|3965|3964.5|3965.5|3965|3965|3964.5|1212
1640878380000|2021-12-30 15:33:00|3965.5||3966||3966||3965.5||1
1640878400000|2021-12-30 15:33:20|3965.5|3964|3965.5|3964.5|3965.5|3964.5|3965|3964|252
1640878440000|2021-12-30 15:34:00|3965||3965.5||3965.5||3965||153
1640878450000|2021-12-30 15:34:10|3965|3964|3965|3964.5|3965|3964.5|3964.5|3964|644
1640878460000|2021-12-30 15:34:20|3965.5|3964|3965|3964.5|3965.5|3964.5|3965|3964|954
1640878470000|2021-12-30 15:34:30|||||||||75
1640878500000|2021-12-30 15:35:00|||||||||153
1640878510000|2021-12-30 15:35:10|3965.5|3964|3965|3964|3965.5|3964.5|3965|3964|1811
1640878520000|2021-12-30 15:35:20|3964.5|3963.5|3964|3963|3964.5|3963.5|3964|3963|1498
1640878530000|2021-12-30 15:35:30|3963.5||3964||3964||3963.5||550
1640878540000|2021-12-30 15:35:40||3963.5||3963||3963.5||3963|0
1640878550000|2021-12-30 15:35:50||3963.5||3963.5||3963.5||3963.5|0
1640878560000|2021-12-30 15:36:00|3964.5|3964|3964.5|3963.5|3964.5|3964|3964.5|3963.5|497
1640878580000|2021-12-30 15:36:20|3964||3964||3964||3964||212
1640878590000|2021-12-30 15:36:30|3964.5||3964.5||3964.5||3964.5||211
1640878600000|2021-12-30 15:36:40|3964||3964.5||3964.5||3964||1198
1640878610000|2021-12-30 15:36:50|3964||3964.5||3964.5||3964||334
1640878620000|2021-12-30 15:37:00|3964|3964|3965|3964|3965|3964.5|3964|3964|3632
1640878630000|2021-12-30 15:37:10|3964.5|3963.5|3964.5|3963.5|3964.5|3963.5|3964.5|3963.5|0
1640878660000|2021-12-30 15:37:40|3965|3964|3964.5|3963.5|3965|3964|3964.5|3963.5|981
1640878670000|2021-12-30 15:37:50|||||||||24
1640878690000|2021-12-30 15:38:10||3964||3963.5||3964||3963.5|442
1640878700000|2021-12-30 15:38:20|3964|3963|3963|3962.5|3964|3963|3963|3962.5|1498
1640878710000|2021-12-30 15:38:30|||||||||74
1640878720000|2021-12-30 15:38:40|||||||||85
1640878730000|2021-12-30 15:38:50|3963.5||3963.5||3963.5||3963.5||809
1640878740000|2021-12-30 15:39:00||3963||3963||3963||3963|0
1640878750000|2021-12-30 15:39:10|3963|3962.5|3963.5|3962.5|3963.5|3962.5|3963|3962.5|270
1640878760000|2021-12-30 15:39:20|||||||||25
1640878780000|2021-12-30 15:39:40|3963||3963||3963||3963||0
1640878800000|2021-12-30 15:40:00|||||||||175
1640878810000|2021-12-30 15:40:10|3963.5|3963|3963|3962.5|3963.5|3963|3963|3962.5|615
1640878820000|2021-12-30 15:40:20|3962.5|3962|3963|3962.5|3963|3962.5|3962.5|3962|153
1640878830000|2021-12-30 15:40:30|3962.5|3962|3962.5|3962|3962.5|3962|3962.5|3962|2
1640878840000|2021-12-30 15:40:40|||||||||100
1640878860000|2021-12-30 15:41:00|3962|3961.5|3961.5|3961|3962|3961.5|3961.5|3961|1123
1640878880000|2021-12-30 15:41:20|||||||||128
1640878890000|2021-12-30 15:41:30|||||||||304
1640878930000|2021-12-30 15:42:10|3961|3960.5|3961.5|3961|3961.5|3961|3961|3960.5|304
1640878940000|2021-12-30 15:42:20|3962|3961.5|3963|3962|3963|3962.5|3962|3961.5|2783
1640878950000|2021-12-30 15:42:30|3963.5|3962.5|3963.5|3962.5|3963.5|3962.5|3963.5|3962.5|100
1640878960000|2021-12-30 15:42:40|3963||3963||3963||3963||113
1640878970000|2021-12-30 15:42:50|3963.5|3963|3964|3963|3964|3963|3963.5|3963|143
1640878980000|2021-12-30 15:43:00|3964.5|3963.5|3964|3963|3964.5|3963.5|3964|3963|0
1640878990000|2021-12-30 15:43:10|3964.5|3963.5|3964.5|3963.5|3964.5|3963.5|3964|3963|0
1640879000000|2021-12-30 15:43:20|3964||3964||3964||3964||0
1640879030000|2021-12-30 15:43:50|||||||||100
1640879050000|2021-12-30 15:44:10|3963.5|3963|3963.5|3963|3964|3963|3963.5|3963|364
1640879060000|2021-12-30 15:44:20||3962.5||3962.5||3963||3962.5|2
1640879070000|2021-12-30 15:44:30|||||||||100
1640879090000|2021-12-30 15:44:50|3964|3963|3964|3963.5|3964|3963.5|3963.5|3963|252
1640879100000|2021-12-30 15:45:00|||||||||88
1640879120000|2021-12-30 15:45:20|3963.5|3963|3964|3963|3964|3963|3963|3962.5|1722
1640879130000|2021-12-30 15:45:30|||||||||172
1640879140000|2021-12-30 15:45:40|3963.5||3964||3964||3963.5||0
1640879150000|2021-12-30 15:45:50|3963.5||3963.5||3963.5||3963.5||60
1640879160000|2021-12-30 15:46:00|||||||||20
1640879170000|2021-12-30 15:46:10|3964||3964||3964||3964||678
1640879180000|2021-12-30 15:46:20|3963.5|3962.5|3963.5|3962.5|3963.5|3963|3963|3962.5|2610
1640879190000|2021-12-30 15:46:30||3963||3962.5||3963||3962.5|0
1640879200000|2021-12-30 15:46:40|3963||3963||3963||3963||25
1640879220000|2021-12-30 15:47:00|3962.5|3962|3963|3962|3963|3962|3962.5|3962|735
1640879230000|2021-12-30 15:47:10|||||||||353
1640879240000|2021-12-30 15:47:20|||||||||50
1640879250000|2021-12-30 15:47:30|3963.5|3962.5|3964|3963|3964|3963|3963.5|3962|1311
1640879290000|2021-12-30 15:48:10|3963.5|3962.5|3964|3963|3964|3963|3963.5|3962.5|602
1640879300000|2021-12-30 15:48:20|3963.5||3964||3964||3963.5||568
1640879320000|2021-12-30 15:48:40|3963.5||3963.5||3963.5||3963.5||0
1640879340000|2021-12-30 15:49:00|3964||3963.5||3964||3963.5||668
1640879350000|2021-12-30 15:49:10|3964||3964||3964||3964||1
1640879360000|2021-12-30 15:49:20|||||||||40
1640879370000|2021-12-30 15:49:30|3963.5||3963.5||3963.5||3963.5||0
1640879380000|2021-12-30 15:49:40|3964||3964||3964||3964||22
1640879390000|2021-12-30 15:49:50||3963.5||3963.5||3963.5||3963.5|0
1640879400000|2021-12-30 15:50:00|||||||||353
1640879410000|2021-12-30 15:50:10|||||||||103
1640879420000|2021-12-30 15:50:20|||||||||269
1640879430000|2021-12-30 15:50:30|3963.5|3963|3964|3963.5|3964|3963.5|3963.5|3963|443
1640879440000|2021-12-30 15:50:40|3964.5||3964.5||3964.5||3964||599
1640879450000|2021-12-30 15:50:50||3964||3963.5||3964||3963.5|215
1640879470000|2021-12-30 15:51:10|||||||||100
1640879480000|2021-12-30 15:51:20||3964||3963.5||3964||3963.5|3150
1640879490000|2021-12-30 15:51:30|3965|3964|3965.5|3964.5|3966|3965|3965|3964|2551
1640879510000|2021-12-30 15:51:50|3965|3964|3965|3964.5|3965.5|3964.5|3964.5|3964|1172
1640879520000|2021-12-30 15:52:00|3964.5|3964|3964.5|3963.5|3964.5|3964|3964.5|3963.5|536
1640879530000|2021-12-30 15:52:10|||||||||100
1640879540000|2021-12-30 15:52:20||3964||3963.5||3964||3963.5|660
1640879550000|2021-12-30 15:52:30|3964||3964||3964||3964||0
1640879560000|2021-12-30 15:52:40||3963||3963.5||3963.5||3963|34
1640879570000|2021-12-30 15:52:50|||||||||213
1640879580000|2021-12-30 15:53:00|3965|3964|3964.5|3963.5|3965|3964|3964|3963.5|2310
1640879590000|2021-12-30 15:53:10||3964||3963.5||3964||3963.5|0
1640879610000|2021-12-30 15:53:30|||||||||139
1640879620000|2021-12-30 15:53:40|3964|3964|3964.5|3964|3964.5|3964|3964|3963.5|1559
1640879630000|2021-12-30 15:53:50|3965|3964.5|3965|3964.5|3965.5|3964.5|3964.5|3964|5487
1640879650000|2021-12-30 15:54:10|||||||||502
1640879660000|2021-12-30 15:54:20|3965.5|3965|3965.5|3965|3966|3965.5|3965|3964.5|4307
1640879670000|2021-12-30 15:54:30|3966|3965.5|3965.5|3965|3966|3965.5|3965.5|3965|2364
1640879680000|2021-12-30 15:54:40|3966|3965.5|3966|3965.5|3966|3965.5|3965.5|3965.5|1955
1640879690000|2021-12-30 15:54:50|3966.5|3966|3966.5|3966|3966.5|3966|3966.5|3966|343
1640879700000|2021-12-30 15:55:00||3965.5||3966||3966||3965.5|362
1640879710000|2021-12-30 15:55:10|3967||3966.5||3967||3966.5||1917
1640879720000|2021-12-30 15:55:20|||||||||469
1640879740000|2021-12-30 15:55:40|3967|3966.5|3966.5|3966|3967|3966.5|3966.5|3966|1474
1640879750000|2021-12-30 15:55:50|3967|3966.5|3967.5|3967|3967.5|3967|3967|3966.5|3911
1640879760000|2021-12-30 15:56:00|||||||||25
1640879770000|2021-12-30 15:56:10|3967|3966.5|3967|3966.5|3967|3966.5|3967|3966.5|663
1640879780000|2021-12-30 15:56:20|||||||||228
1640879800000|2021-12-30 15:56:40|3966.5|3966|3966.5|3966|3967|3966|3966.5|3965.5|6671
1640879810000|2021-12-30 15:56:50|3966|3965.5|3965.5|3964.5|3966|3965.5|3965.5|3964.5|4996
1640879820000|2021-12-30 15:57:00|3965||3965||3965||3965||0
1640879830000|2021-12-30 15:57:10|3965.5|3965|3965.5|3965|3965.5|3965|3965|3965|1213
1640879850000|2021-12-30 15:57:30|3966|3965.5|3965.5|3965|3966|3965.5|3965.5|3965|3429
1640879860000|2021-12-30 15:57:40|3966||3965.5||3966||3965.5||568
1640879870000|2021-12-30 15:57:50|||||||||352
1640879880000|2021-12-30 15:58:00|3966|3965.5|3966|3965.5|3966.5|3966|3966|3965.5|2590
1640879900000|2021-12-30 15:58:20|3965.5|3965|3966|3965.5|3966|3965.5|3965.5|3965|958
1640879930000|2021-12-30 15:58:50|||||||||143
1640879940000|2021-12-30 15:59:00|3965.5|3965|3965.5|3965|3965.5|3965|3965.5|3965|391
1640879950000|2021-12-30 15:59:10|3965|3964.5|3965.5|3964.5|3966|3965|3964.5|3963.5|12249
1640879980000|2021-12-30 15:59:40|3965||3965||3965.5||3965||0
1640879990000|2021-12-30 15:59:50|||||||||64
1640880000000|2021-12-30 16:00:00|3964.5|3964|3965|3964.5|3965|3964.5|3964.5|3963.5|124
1640880010000|2021-12-30 16:00:10|3965.5|3965|3965|3964.5|3965.5|3965|3965|3964|1828
1640880020000|2021-12-30 16:00:20|||||||||120
1640880030000|2021-12-30 16:00:30|3965.5|3965|3965.5|3965|3965.5|3965|3965.5|3965|434
1640880040000|2021-12-30 16:00:40|3966|3965.5|3967.5|3966.5|3967.5|3967|3965.5|3965|7014
1640880060000|2021-12-30 16:01:00|3967|3967|3966.5|3966|3967|3967|3966.5|3966|254
1640880080000|2021-12-30 16:01:20|3967|3966.5|3967.5|3967|3967.5|3967|3967|3966.5|1420
1640880090000|2021-12-30 16:01:30|3967|3966.5|3967|3966.5|3967|3966.5|3967|3966|11
1640880100000|2021-12-30 16:01:40|3967.5|3967|3967.5|3967|3967.5|3967|3967.5|3967|238
1640880120000|2021-12-30 16:02:00|3968|3967.5|3968|3967.5|3968|3967.5|3968|3967.5|395
1640880130000|2021-12-30 16:02:10|3967.5|3967|3968|3967.5|3968|3967.5|3967.5|3967|741
1640880140000|2021-12-30 16:02:20|||||||||103
1640880150000|2021-12-30 16:02:30|||||||||63
1640880160000|2021-12-30 16:02:40|3968.5|3968|3968.5|3968|3968.5|3968|3968.5|3968|270
1640880180000|2021-12-30 16:03:00|3969|3968.5|3969.5|3968.5|3969.5|3968.5|3968.5|3968|1179
1640880190000|2021-12-30 16:03:10|||||||||248
1640880200000|2021-12-30 16:03:20|3969|3969|3969|3968.5|3969|3969|3969|3968.5|900
1640880210000|2021-12-30 16:03:30|3969.5||3969.5||3969.5||3969.5||31
1640880230000|2021-12-30 16:03:50|3969|3968|3969.5|3968.5|3969.5|3968.5|3969|3968|1614
1640880240000|2021-12-30 16:04:00|3969|3968|3968.5|3967.5|3969.5|3968.5|3968.5|3967.5|497
1640880250000|2021-12-30 16:04:10|3969||3968.5||3969||3968.5||0
1640880260000|2021-12-30 16:04:20|3969|3968|3968.5|3967.5|3969.5|3968.5|3968.5|3967.5|882
1640880280000|2021-12-30 16:04:40|3968|3968|3968.5|3968|3968.5|3968|3968|3967.5|1049
1640880290000|2021-12-30 16:04:50||3967.5||3967.5||3968||3967.5|352
1640880300000|2021-12-30 16:05:00|3968||3968||3968||3968||0
1640880360000|2021-12-30 16:06:00|3967.5|3967|3967|3966.5|3968|3967.5|3967|3966.5|2055
1640880370000|2021-12-30 16:06:10|3967.5|3967|3967.5|3967|3967.5|3967|3967.5|3967|698
1640880390000|2021-12-30 16:06:30|3968.5|3967.5|3967.5|3966.5|3968.5|3967.5|3967|3966.5|1649
1640880400000|2021-12-30 16:06:40|3967||3967||3967||3967||0
1640880420000|2021-12-30 16:07:00|||||||||653
1640880430000|2021-12-30 16:07:10|||||||||1
1640880440000|2021-12-30 16:07:20|3967.5|3967|3967|3966.5|3967.5|3967|3967|3966.5|652
1640880450000|2021-12-30 16:07:30|3966.5|3966|3967|3966|3967|3966|3966.5|3966|580
1640880460000|2021-12-30 16:07:40|3966.5||3966.5||3966.5||3966.5||0
1640880480000|2021-12-30 16:08:00|3966|3965.5|3966.5|3966|3966.5|3966|3966|3965.5|656
1640880490000|2021-12-30 16:08:10|3966|3965.5|3965.5|3965|3966|3965.5|3965.5|3965|600
1640880500000|2021-12-30 16:08:20|||||||||1
1640880530000|2021-12-30 16:08:50|||||||||341
1640880550000|2021-12-30 16:09:10|||||||||153
1640880580000|2021-12-30 16:09:40|3965|3964.5|3965|3964.5|3965|3964.5|3965|3964.5|105
1640880600000|2021-12-30 16:10:00|||||||||235
1640880610000|2021-12-30 16:10:10|||||||||488
1640880620000|2021-12-30 16:10:20|3965.5|3965|3965.5|3965|3965.5|3965|3965.5|3965|1561
1640880630000|2021-12-30 16:10:30|3965|3964.5|3965|3964.5|3965|3964.5|3965|3964.5|13
1640880650000|2021-12-30 16:10:50|3964.5|3964|3965|3964.5|3965|3964.5|3964.5|3964|239
1640880660000|2021-12-30 16:11:00||3964||3964||3964.5||3964|345
1640880680000|2021-12-30 16:11:20||3964.5||3964||3964.5||3964|0
1640880700000|2021-12-30 16:11:40||3964.5||3964.5||3964.5||3964|0
1640880720000|2021-12-30 16:12:00|3964.5|3964|3964|3963.5|3964.5|3964|3964|3963.5|1054
1640880730000|2021-12-30 16:12:10||3963||3963||3963||3963|570
1640880750000|2021-12-30 16:12:30|3963.5|3963.5|3963.5|3963|3963.5|3963.5|3963.5|3963|300
1640880790000|2021-12-30 16:13:10||3962.5||3962.5||3962.5||3962.5|231
1640880800000|2021-12-30 16:13:20|||||||||1
1640880810000|2021-12-30 16:13:30|3963|3963|3963|3962.5|3963|3963|3963|3962.5|1440
1640880820000|2021-12-30 16:13:40|||||||||14
1640880830000|2021-12-30 16:13:50|3963.5|3963|3963.5|3963|3963.5|3963|3963|3963|1802
1640880870000|2021-12-30 16:14:30|3964|3963.5|3964.5|3963.5|3965|3964|3963.5|3963|1635
1640880880000|2021-12-30 16:14:40|3965|3964|3965|3964|3965|3964|3965|3964|5
1640880900000|2021-12-30 16:15:00|||||||||295
1640880950000|2021-12-30 16:15:50|3965.5|3964.5|3965.5|3965|3965.5|3965|3965.5|3964.5|312
1640880960000|2021-12-30 16:16:00|3965|3964.5|3965.5|3964.5|3965.5|3964.5|3965|3964.5|408
1640880990000|2021-12-30 16:16:30|3966|3965|3965|3964.5|3966|3965|3965|3964.5|4041
1640881000000|2021-12-30 16:16:40|3965.5||3965.5||3965.5||3965||232
1640881010000|2021-12-30 16:16:50|3966|3965|3966|3965|3966|3965|3966|3964.5|492
1640881020000|2021-12-30 16:17:00|||||||||312
1640881030000|2021-12-30 16:17:10|3965.5||3966||3966||3965.5||0
1640881040000|2021-12-30 16:17:20|3965.5||3965.5||3965.5||3965.5||121
1640881070000|2021-12-30 16:17:50|3966|3965.5|3966|3965.5|3966|3965.5|3966|3965|144
1640881080000|2021-12-30 16:18:00||3965||3965||3965||3965|438
1640881090000|2021-12-30 16:18:10||3965.5||3965.5||3965.5||3965|0
1640881100000|2021-12-30 16:18:20|3965.5|3965|3965.5|3965|3965.5|3965|3965.5|3965|271
1640881110000|2021-12-30 16:18:30|||||||||120
1640881120000|2021-12-30 16:18:40|3966||3965.5||3966||3965.5||726
1640881140000|2021-12-30 16:19:00|3966|3965.5|3966|3965|3966|3965.5|3966|3965|373
1640881150000|2021-12-30 16:19:10||3965.5||3965||3965.5||3965|200
1640881160000|2021-12-30 16:19:20||3965.5||3965.5||3965.5||3965.5|92
1640881170000|2021-12-30 16:19:30|||||||||92
1640881190000|2021-12-30 16:19:50|3965.5|3965|3965.5|3965|3965.5|3965|3965.5|3965|675
1640881200000|2021-12-30 16:20:00|3966|3965.5|3966|3965.5|3966|3965.5|3965.5|3965.5|1154
1640881230000|2021-12-30 16:20:30|3966.5|3966|3966.5|3965.5|3967|3966|3966.5|3965.5|487
1640881250000|2021-12-30 16:20:50|3966|3965|3966|3965.5|3966.5|3965.5|3966|3965|951
1640881260000|2021-12-30 16:21:00|3965.5|3965|3965.5|3965|3965.5|3965.5|3965.5|3964.5|647
1640881270000|2021-12-30 16:21:10||3964.5||3965||3965||3964.5|608
1640881280000|2021-12-30 16:21:20|||||||||329
1640881290000|2021-12-30 16:21:30|||||||||164
1640881300000|2021-12-30 16:21:40||3964.5||3965||3965||3964.5|128
1640881310000|2021-12-30 16:21:50|||||||||200
1640881320000|2021-12-30 16:22:00|3966|3965.5|3966|3965|3966|3965.5|3966|3965|439
1640881330000|2021-12-30 16:22:10||3965.5||3965||3965.5||3965|690
1640881340000|2021-12-30 16:22:20|3965.5||3966||3966||3965.5||201
1640881350000|2021-12-30 16:22:30|3965.5||3966||3966||3965.5||8
1640881360000|2021-12-30 16:22:40|3965.5||3965.5||3965.5||3965.5||0
1640881370000|2021-12-30 16:22:50|||||||||189
1640881380000|2021-12-30 16:23:00|3965|3964.5|3965|3964.5|3965|3964.5|3965|3964.5|852
1640881390000|2021-12-30 16:23:10||3964||3964||3964.5||3964|225
1640881410000|2021-12-30 16:23:30|3965.5|3964.5|3965.5|3964.5|3965.5|3965|3965|3964.5|3002
1640881420000|2021-12-30 16:23:40||3965||3964.5||3965||3964.5|1464
1640881430000|2021-12-30 16:23:50|3965|3964|3965|3964|3965|3964|3965|3964|1427
1640881440000|2021-12-30 16:24:00||3964.5||3964.5||3964.5||3964.5|1557
1640881450000|2021-12-30 16:24:10|3965.5|3964|3965.5|3964.5|3965.5|3965|3965|3964|958
1640881460000|2021-12-30 16:24:20||3965||3964.5||3965||3964.5|85
1640881470000|2021-12-30 16:24:30||3965||3965||3965||3965|92
1640881480000|2021-12-30 16:24:40||3964.5||3964.5||3964.5||3964.5|201
1640881490000|2021-12-30 16:24:50||3965||3964.5||3965||3964.5|136
1640881500000|2021-12-30 16:25:00||3965||3965||3965||3965|0
1640881510000|2021-12-30 16:25:10||3964.5||3964.5||3965||3964.5|200
1640881520000|2021-12-30 16:25:20||3965||3964.5||3965||3964.5|620
1640881530000|2021-12-30 16:25:30||3965||3964.5||3965||3964.5|0
1640881540000|2021-12-30 16:25:40||3965||3964.5||3965||3964.5|317
1640881550000|2021-12-30 16:25:50|3966|3965|3966|3965|3966|3965|3965.5|3965|1868
1640881560000|2021-12-30 16:26:00|3965.5|3965.5|3965.5|3965|3965.5|3965.5|3965.5|3965|934
1640881570000|2021-12-30 16:26:10||3964.5||3964.5||3964.5||3964.5|390
1640881610000|2021-12-30 16:26:50||3965||3964.5||3965||3964.5|566
1640881620000|2021-12-30 16:27:00|3966|3965|3965.5|3964.5|3966|3965|3965.5|3964.5|3263
1640881630000|2021-12-30 16:27:10|3965|3965|3965|3964.5|3965.5|3965|3965|3964.5|964
1640881640000|2021-12-30 16:27:20|3964.5|3964|3964.5|3964|3965|3964.5|3964.5|3964|7172
1640881650000|2021-12-30 16:27:30|3965|3964.5|3965|3964.5|3965.5|3964.5|3964.5|3964.5|4562
1640881660000|2021-12-30 16:27:40|3965.5|3965|3965.5|3965|3965.5|3965|3965.5|3965|170
1640881670000|2021-12-30 16:27:50|3966|3964.5|3966|3965|3966|3965|3965.5|3964.5|427
1640881680000|2021-12-30 16:28:00|3965.5||3966||3966||3965.5||581
1640881690000|2021-12-30 16:28:10|3965.5|3964.5|3965.5|3964.5|3965.5|3965|3965.5|3964.5|174
1640881700000|2021-12-30 16:28:20|3965||3965.5||3965.5||3965||158
1640881730000|2021-12-30 16:28:50|3965|3964|3965|3964|3965|3964|3965|3964|577
1640881740000|2021-12-30 16:29:00||3964.5||3964||3964.5||3964|1409
1640881750000|2021-12-30 16:29:10|3964.5|3963.5|3964.5|3963.5|3964.5|3964|3964.5|3963.5|418
1640881760000|2021-12-30 16:29:20|3964|3963|3963.5|3963|3964|3963|3963.5|3962.5|1417
1640881770000|2021-12-30 16:29:30||3962.5||3962.5||3962.5||3962.5|641
1640881780000|2021-12-30 16:29:40|3963|3963|3962.5|3961.5|3963.5|3963|3962|3961|1352
1640881790000|2021-12-30 16:29:50|3962|3961|3962|3961.5|3962|3961.5|3961.5|3960.5|647
1640937600000|2021-12-31 08:00:00|3952.5|3947|3952|3947.5|3952.5|3947.5|3952|3946.5|6567
1640937610000|2021-12-31 08:00:10|3952.5||3952.5||3952.5||3952.5||246
1640937620000|2021-12-31 08:00:20|3952||3950.5||3952||3950.5||41
1640937630000|2021-12-31 08:00:30|3950|3947|3951|3948.5|3951|3948.5|3948.5|3946.5|2378
1640937640000|2021-12-31 08:00:40|3952.5|3949|3949.5|3947.5|3952.5|3951|3948.5|3947.5|1869
1640937650000|2021-12-31 08:00:50|3949|3946.5|3945.5|3944|3949|3946.5|3944|3941|5058
1640937660000|2021-12-31 08:01:00|3945|3943.5|3944|3941.5|3945|3943.5|3944|3939|1106
1640937670000|2021-12-31 08:01:10|3943.5||3943.5||3943.5||3943.5||236
1640937680000|2021-12-31 08:01:20|3944||3944||3944||3944||2
1640937690000|2021-12-31 08:01:30|||||||||205
1640937710000|2021-12-31 08:01:50|3944.5|3942|3946.5|3944|3946.5|3944|3944.5|3942|138
1640937720000|2021-12-31 08:02:00|3946|3943.5|3945|3942|3946|3944|3944.5|3941|761
1640937730000|2021-12-31 08:02:10|3944.5|3941|3944.5|3942|3945|3944|3944|3941|287
1640937740000|2021-12-31 08:02:20||3942.5||3942.5||3942.5||3942.5|9
1640937750000|2021-12-31 08:02:30|||||||||250
1640937760000|2021-12-31 08:02:40||3942||3942||3942||3942|0
1640937770000|2021-12-31 08:02:50||3942.5||3942||3942.5||3942|0
1640937780000|2021-12-31 08:03:00|3944||3944||3944||3944||0
1640937790000|2021-12-31 08:03:10|||||||||25
1640937810000|2021-12-31 08:03:30|||||||||90
1640937830000|2021-12-31 08:03:50|||||||||45
1640937870000|2021-12-31 08:04:30|3943.5||3943.5||3943.5||3943.5||0
1640937880000|2021-12-31 08:04:40|3943|3941|3940|3937.5|3943|3941|3940|3937.5|923
1640937910000|2021-12-31 08:05:10|3939.5||3939.5||3939.5||3939.5||0
1640937920000|2021-12-31 08:05:20|||||||||3
1640937930000|2021-12-31 08:05:30|||||||||188
1640937940000|2021-12-31 08:05:40|3939||3939||3939||3939||0
1640937950000|2021-12-31 08:05:50|3938.5|3937|3938.5|3936.5|3938.5|3937|3938.5|3936.5|62
1640937960000|2021-12-31 08:06:00|3939|3937|3938.5|3937|3940.5|3938|3938.5|3936.5|3157
1640937970000|2021-12-31 08:06:10|3938|3936.5|3936.5|3934|3938|3936.5|3935.5|3933|1698
1640937980000|2021-12-31 08:06:20|3936|3933.5|3934.5|3932|3936|3933.5|3933.5|3931.5|1556
1640937990000|2021-12-31 08:06:30|3933.5|3932.5|3934.5|3932.5|3934.5|3932.5|3933.5|3932|254
1640938000000|2021-12-31 08:06:40|||||||||45
1640938010000|2021-12-31 08:06:50|3935|3933|3937.5|3935.5|3938|3936|3934.5|3932.5|544
1640938020000|2021-12-31 08:07:00|3938|3936|3939|3936.5|3939|3936.5|3938|3936|142
1640938030000|2021-12-31 08:07:10|3939.5|3937|3940|3938|3940|3938|3939.5|3937|200
1640938040000|2021-12-31 08:07:20|3940.5|3938.5|3942|3940|3942|3940|3940.5|3938.5|0
1640938050000|2021-12-31 08:07:30|3942.5|3940.5|3943.5|3941.5|3943.5|3941.5|3942.5|3940.5|200
1640938060000|2021-12-31 08:07:40|3944|3942|3944|3942|3944.5|3942|3944|3942|1015
1640938080000|2021-12-31 08:08:00|3944.5|3942.5|3945|3943|3945.5|3943|3944.5|3942.5|0
1640938090000|2021-12-31 08:08:10|3945.5|3943.5|3946|3944.5|3946|3944.5|3945.5|3943.5|200
1640938100000|2021-12-31 08:08:20|3946.5|3944|3944|3943|3947|3944.5|3944|3943|2297
1640938110000|2021-12-31 08:08:30|3943.5|3942|3944|3942.5|3944|3943|3943|3942|841
1640938140000|2021-12-31 08:09:00|3945|3943|3945.5|3943.5|3946|3944.5|3945|3943|2483
1640938150000|2021-12-31 08:09:10|3945||3945||3945||3945||0
1640938160000|2021-12-31 08:09:20|3944.5|3942.5|3944|3943|3944.5|3943|3943.5|3942.5|476
1640938170000|2021-12-31 08:09:30|3945|3943.5|3945|3943.5|3945|3943.5|3945|3943.5|190
1640938180000|2021-12-31 08:09:40|3944.5|3943|3943.5|3942.5|3944.5|3943|3943|3942.5|863
1640938200000|2021-12-31 08:10:00|3944||3944||3944||3944||120
1640938210000|2021-12-31 08:10:10|||||||||1809
1640938230000|2021-12-31 08:10:30|3943.5|3942|3942.5|3940.5|3943.5|3942|3942.5|3940.5|1921
1640938250000|2021-12-31 08:10:50|3942|3940|3941.5|3940|3942|3940|3941.5|3940|0
1640938260000|2021-12-31 08:11:00|3942|3940.5|3942|3940.5|3942|3940.5|3942|3940.5|0
1640938290000|2021-12-31 08:11:30|3941.5|3940|3941.5|3940|3941.5|3940|3941.5|3940|0
1640938300000|2021-12-31 08:11:40|||||||||102
1640938310000|2021-12-31 08:11:50|3942|3940.5|3942|3941|3942|3941|3942|3940.5|107
1640938320000|2021-12-31 08:12:00|3941.5|3940.5|3941|3940|3941.5|3940.5|3941|3940|0
1640938340000|2021-12-31 08:12:20|||||||||1
1640938360000|2021-12-31 08:12:40|3941.5|3940.5|3942|3940.5|3942|3940.5|3941.5|3940.5|76
1640938390000|2021-12-31 08:13:10|||||||||214
1640938400000|2021-12-31 08:13:20|3941|3940|3941|3940|3941|3940|3941|3940|0
1640938410000|2021-12-31 08:13:30|3940.5|3939|3940.5|3939.5|3940.5|3940|3940|3939|238
1640938490000|2021-12-31 08:14:50|3941|3940|3943|3942|3943.5|3942|3941|3940|1006
1640938500000|2021-12-31 08:15:00|3942.5||3943||3943||3942.5||0
1640938510000|2021-12-31 08:15:10|3943.5|3942.5|3944.5|3943|3944.5|3943|3943.5|3942.5|171
1640938540000|2021-12-31 08:15:40||3943.5||3943||3943.5||3943|0
1640938580000|2021-12-31 08:16:20|3945|3943.5|3945.5|3944|3946|3944.5|3944.5|3943.5|945
1640938590000|2021-12-31 08:16:30|3945||3944.5||3945.5||3944.5||172
1640938600000|2021-12-31 08:16:40|3945.5|3944.5|3945.5|3944.5|3945.5|3944.5|3945.5|3944.5|97
1640938610000|2021-12-31 08:16:50|3945|3944|3945|3944|3945|3944|3944.5|3944|1632
1640938620000|2021-12-31 08:17:00|||||||||116
1640938630000|2021-12-31 08:17:10|||||||||3
1640938660000|2021-12-31 08:17:40|3945.5|3944.5|3946|3945|3946.5|3945|3945.5|3944.5|907
1640938680000|2021-12-31 08:18:00|3945.5|3944.5|3945.5|3944.5|3945.5|3944.5|3945.5|3944.5|0
1640938690000|2021-12-31 08:18:10|3945|3944|3945|3944|3945.5|3944.5|3944.5|3944|2104
1640938710000|2021-12-31 08:18:30|3944.5||3944.5||3944.5||3944.5||0
1640938730000|2021-12-31 08:18:50|3944|3943.5|3944.5|3943.5|3944.5|3943.5|3944|3943.5|87
1640938750000|2021-12-31 08:19:10|||||||||32
1640938760000|2021-12-31 08:19:20|3945|3944|3946|3945|3946|3945|3945|3944|895
1640938770000|2021-12-31 08:19:30|3946.5|3945.5|3947|3946|3947.5|3946|3946.5|3945.5|3535
1640938780000|2021-12-31 08:19:40|3946.5||3946.5||3946.5||3946.5||0
1640938790000|2021-12-31 08:19:50|3946|3945.5|3946.5|3946|3948|3946.5|3946|3945|2492
1640938800000|2021-12-31 08:20:00|3947.5|3946.5|3947.5|3946.5|3947.5|3946.5|3947.5|3946.5|304
1640938810000|2021-12-31 08:20:10|3947|3946|3946.5|3946|3947|3946|3946.5|3946|608
1640938820000|2021-12-31 08:20:20|||||||||140
1640938850000|2021-12-31 08:20:50||3945.5||3945.5||3945.5||3945.5|100
1640938860000|2021-12-31 08:21:00|3947|3946|3946.5|3945.5|3947|3946.5|3946.5|3945.5|243
1640938890000|2021-12-31 08:21:30|3947|3946|3949.5|3948.5|3949.5|3948.5|3947|3946|597
1640938900000|2021-12-31 08:21:40|3949|3948|3948.5|3947|3949|3948|3948.5|3947|655
1640938910000|2021-12-31 08:21:50|3948||3948||3948||3948||0
1640938940000|2021-12-31 08:22:20|3947.5|3946.5|3948|3947|3948|3947|3947.5|3946.5|216
1640938950000|2021-12-31 08:22:30|3947.5|3946.5|3947.5|3946|3948|3946.5|3946|3945.5|1040
1640938990000|2021-12-31 08:23:10|3948||3948||3948||3948||0
1640939010000|2021-12-31 08:23:30|3947.5|3945.5|3947|3945.5|3947.5|3945.5|3947|3945.5|980
1640939020000|2021-12-31 08:23:40|3946.5||3946.5||3946.5||3946.5||10
1640939030000|2021-12-31 08:23:50|3947|3947|3949.5|3949|3950|3949|3947|3947|12137
1640939040000|2021-12-31 08:24:00|3950|3948.5|3951|3950|3952|3950.5|3950|3948.5|3631
1640939050000|2021-12-31 08:24:10|3950.5|3949.5|3949|3948.5|3950.5|3949.5|3949|3948.5|1114
1640939070000|2021-12-31 08:24:30|3949.5|3949|3950|3949|3950|3949|3949|3948.5|484
1640939080000|2021-12-31 08:24:40|3949.5|3949.5|3950|3949|3950|3949.5|3949.5|3949|11
1640939090000|2021-12-31 08:24:50|3949.5||3950||3950||3949.5||25
1640939100000|2021-12-31 08:25:00|3949.5||3950||3950||3949.5||0
1640939110000|2021-12-31 08:25:10||3949.5||3949.5||3949.5||3949.5|390
1640939120000|2021-12-31 08:25:20|3950.5|3950|3950.5|3949.5|3951|3950|3950|3949.5|1719
1640939140000|2021-12-31 08:25:40|3950||3950||3950||3950||0
1640939150000|2021-12-31 08:25:50|3950.5||3950||3950.5||3950||0
1640939160000|2021-12-31 08:26:00|3949.5|3949|3949.5|3949|3949.5|3949|3949.5|3949|830
1640939170000|2021-12-31 08:26:10|3949|3948.5|3950|3949|3950|3949.5|3949|3948.5|2303
1640939180000|2021-12-31 08:26:20|3949.5||3949.5||3949.5||3949.5||0
1640939190000|2021-12-31 08:26:30|3950||3950||3950||3950||0
1640939220000|2021-12-31 08:27:00|3950.5|3949.5|3950.5|3949.5|3950.5|3949.5|3950.5|3949.5|338
1640939230000|2021-12-31 08:27:10|3949.5|3949|3949.5|3949|3949.5|3949|3949.5|3949|390
1640939240000|2021-12-31 08:27:20|3950|3948.5|3950.5|3949|3950.5|3949.5|3949.5|3948.5|562
1640939250000|2021-12-31 08:27:30|||||||||9
1640939270000|2021-12-31 08:27:50|3949.5|3948.5|3949.5|3949|3949.5|3949|3949.5|3948.5|53
1640939290000|2021-12-31 08:28:10|||||||||154
1640939310000|2021-12-31 08:28:30|3950|3948.5|3952|3950.5|3952|3950.5|3949.5|3948.5|2428
1640939350000|2021-12-31 08:29:10|||||||||125
1640939380000|2021-12-31 08:29:40||3951||3950.5||3951||3950.5|0
1640939390000|2021-12-31 08:29:50|3951.5|3951|3951|3950.5|3951.5|3951|3951|3950.5|1087
1640939400000|2021-12-31 08:30:00|3951.5|3951|3952|3950.5|3952|3951.5|3951.5|3950.5|20
1640939410000|2021-12-31 08:30:10||3951||3951||3951||3951|0
1640939420000|2021-12-31 08:30:20|3951.5|3950.5|3951.5|3950.5|3951.5|3950.5|3951.5|3950.5|37
1640939450000|2021-12-31 08:30:50|3951||3951.5||3951.5||3951||0
1640939460000|2021-12-31 08:31:00||3951||3951||3951||3951|40
1640939470000|2021-12-31 08:31:10||3950.5||3951||3951||3950.5|170
1640939490000|2021-12-31 08:31:30|3952|3951.5|3953|3952|3953|3952|3951.5|3951|1901
1640939500000|2021-12-31 08:31:40|3953.5|3952.5|3954.5|3954|3955|3954|3953.5|3952|1376
1640939510000|2021-12-31 08:31:50|3955|3954.5|3954.5|3954|3955|3954.5|3954.5|3954|1045
1640939520000|2021-12-31 08:32:00|||||||||508
1640939530000|2021-12-31 08:32:10|||||||||313
1640939540000|2021-12-31 08:32:20|3954|3953.5|3954|3953.5|3954|3953.5|3954|3953.5|425
1640939580000|2021-12-31 08:33:00|3954.5|3954|3955.5|3954.5|3956|3955|3954.5|3954|1054
1640939590000|2021-12-31 08:33:10|3955|3954|3955|3954|3955|3954|3955|3954|13
1640939630000|2021-12-31 08:33:50|3955.5|3954.5|3955.5|3954.5|3955.5|3955|3955.5|3954.5|177
1640939640000|2021-12-31 08:34:00|||||||||1
1640939670000|2021-12-31 08:34:30|3955||3955||3955||3955||0
1640939680000|2021-12-31 08:34:40|||||||||155
1640939690000|2021-12-31 08:34:50||3954||3954||3954||3954|212
1640939700000|2021-12-31 08:35:00|3954.5||3954.5||3954.5||3954.5||0
1640939720000|2021-12-31 08:35:20|3954|3953.5|3953|3952|3954|3953.5|3953|3952|1096
1640939740000|2021-12-31 08:35:40|3953.5|3952.5|3954|3953|3954|3953|3953.5|3952|906
1640939810000|2021-12-31 08:36:50|3954.5|3953.5|3955|3954|3955|3954|3954.5|3953|288
1640939820000|2021-12-31 08:37:00||3953.5||3953||3953.5||3953|0
1640939830000|2021-12-31 08:37:10||3953.5||3953.5||3953.5||3953.5|0
1640939840000|2021-12-31 08:37:20||3954||3954||3954||3954|155
1640939850000|2021-12-31 08:37:30|||||||||50
1640939860000|2021-12-31 08:37:40||3953.5||3953||3953.5||3953|1
1640939870000|2021-12-31 08:37:50||3953.5||3954||3954||3953.5|0
1640939880000|2021-12-31 08:38:00|||||||||33
1640939910000|2021-12-31 08:38:30|3954.5|3953|3955.5|3955|3955.5|3955|3953.5|3953|4527
1640939920000|2021-12-31 08:38:40|3956||3955.5||3956||3955.5||775
1640939940000|2021-12-31 08:39:00|3955|3954.5|3955|3954.5|3955|3954.5|3955|3954.5|12
1640939960000|2021-12-31 08:39:20|||||||||215
1640939970000|2021-12-31 08:39:30|3955.5||3955.5||3955.5||3955.5||0
1640939980000|2021-12-31 08:39:40|||||||||405
1640940000000|2021-12-31 08:40:00|3955|3954|3955|3954|3955|3954|3954|3953.5|1786
1640940010000|2021-12-31 08:40:10|3954.5|3953.5|3954|3953.5|3954.5|3953.5|3954|3953.5|415
1640940020000|2021-12-31 08:40:20|3953.5|3953|3954|3953|3954|3953|3953.5|3953|204
1640940040000|2021-12-31 08:40:40|3953.5||3953.5||3953.5||3953.5||0
1640940050000|2021-12-31 08:40:50|3954||3954||3954||3954||57
1640940090000|2021-12-31 08:41:30|3953.5|3952.5|3953|3952.5|3953.5|3952.5|3953|3952.5|341
1640940130000|2021-12-31 08:42:10|3954|3953|3954|3953|3954.5|3953|3954|3953|549
1640940140000|2021-12-31 08:42:20|3954.5|3953.5|3955|3954|3955|3954|3954.5|3953|129
1640940150000|2021-12-31 08:42:30|3956|3954.5|3956|3955|3956|3955|3956|3954.5|200
1640940170000|2021-12-31 08:42:50|3956.5|3955.5|3956|3955|3957|3956.5|3956|3955|631
1640940200000|2021-12-31 08:43:20|3956.5|3956|3958|3957.5|3958|3957.5|3956.5|3956|805
1640940250000|2021-12-31 08:44:10||3957||3957||3957||3956.5|183
1640940280000|2021-12-31 08:44:40|3958.5|3957.5|3959|3958|3959|3958|3958.5|3957|231
1640940300000|2021-12-31 08:45:00|3959.5|3958.5|3959|3958.5|3960|3958.5|3959|3958|1010
1640940310000|2021-12-31 08:45:10|3959.5|3959|3960|3958.5|3960|3959|3959.5|3958.5|141
1640940350000|2021-12-31 08:45:50|||||||||25
1640940370000|2021-12-31 08:46:10|3960.5|3959|3960.5|3959.5|3960.5|3959.5|3960|3959|6
1640940380000|2021-12-31 08:46:20|3960||3960.5||3960.5||3960||0
1640940410000|2021-12-31 08:46:50|3960||3960.5||3960.5||3960||402
1640940420000|2021-12-31 08:47:00|||||||||200
1640940440000|2021-12-31 08:47:20|3961|3960|3961|3960|3962|3960.5|3961|3960|876
1640940450000|2021-12-31 08:47:30||3959.5||3959.5||3959.5||3959.5|0
1640940500000|2021-12-31 08:48:20|3960.5||3960.5||3960.5||3960.5||119
1640940510000|2021-12-31 08:48:30|3961|3960|3961|3959.5|3961.5|3960.5|3961|3959.5|182
1640940570000|2021-12-31 08:49:30|3960.5|3959|3960|3958.5|3960.5|3959|3960|3958.5|890
1640940630000|2021-12-31 08:50:30|3959.5|3958|3959|3958|3959.5|3958|3959|3958|490
1640940690000|2021-12-31 08:51:30||3958.5||3958||3958.5||3958|0
1640940710000|2021-12-31 08:51:50|||||||||250
1640940720000|2021-12-31 08:52:00|3958.5|3957.5|3957.5|3956.5|3958.5|3957.5|3957|3956.5|2372
1640940730000|2021-12-31 08:52:10|3957||3957||3957||3957||500
1640940740000|2021-12-31 08:52:20|3957.5|3957|3958|3957.5|3958|3957.5|3957.5|3957|311
1640940750000|2021-12-31 08:52:30||3957||3957||3957||3957|0
1640940770000|2021-12-31 08:52:50|||||||||104
1640940780000|2021-12-31 08:53:00|3957|3956|3957|3956|3957|3956.5|3957|3956|487
1640940830000|2021-12-31 08:53:50|3957.5|3956.5|3958|3956.5|3958|3956.5|3957.5|3956|364
1640940850000|2021-12-31 08:54:10|||||||||155
1640940880000|2021-12-31 08:54:40|3957.5||3957||3957.5||3957||0
1640940890000|2021-12-31 08:54:50|3958|3957|3958|3957|3958|3957|3958|3957|170
1640940920000|2021-12-31 08:55:20||3957.5||3957.5||3957.5||3957|677
1640940940000|2021-12-31 08:55:40|3957.5|3957|3956.5|3956|3957.5|3957|3956.5|3956|702
1640940950000|2021-12-31 08:55:50|3957||3957.5||3957.5||3957||226
1640940960000|2021-12-31 08:56:00||3956.5||3956||3956.5||3956|0
1640940990000|2021-12-31 08:56:30||3956.5||3956.5||3956.5||3956.5|0
1640941010000|2021-12-31 08:56:50|||||||||127
1640941060000|2021-12-31 08:57:40|||||||||155
1640941080000|2021-12-31 08:58:00|||||||||4
1640941120000|2021-12-31 08:58:40|||||||||36
1640941160000|2021-12-31 08:59:20|3958|3957|3958|3957|3959|3958|3958|3957|2142
1640941170000|2021-12-31 08:59:30||3957.5||3957.5||3957.5||3957.5|16
1640941190000|2021-12-31 08:59:50|3958.5|3958|3959|3958|3959|3958.5|3958.5|3958|2368
1640941200000|2021-12-31 09:00:00|3958.5|3957.5|3958|3957.5|3958.5|3957.5|3958|3957.5|478
1640941260000|2021-12-31 09:01:00|||||||||155
1640941270000|2021-12-31 09:01:10|3957.5|3957|3957.5|3957|3957.5|3957|3957.5|3957|942
1640941280000|2021-12-31 09:01:20|3958|3957.5|3958.5|3957.5|3958.5|3958|3958|3957.5|1625
1640941320000|2021-12-31 09:02:00|3958||3958||3958||3958||1
1640941330000|2021-12-31 09:02:10|3958.5||3958.5||3958.5||3958.5||0
1640941350000|2021-12-31 09:02:30|3958||3958||3958||3958||0
1640941400000|2021-12-31 09:03:20|3957.5|3957|3956.5|3956|3957.5|3957|3956.5|3956|2034
1640941410000|2021-12-31 09:03:30|||||||||11
1640941460000|2021-12-31 09:04:20|||||||||100
1640941490000|2021-12-31 09:04:50|||||||||288
1640941500000|2021-12-31 09:05:00|3957|3956.5|3957|3956.5|3957.5|3956.5|3957|3956.5|1487
1640941520000|2021-12-31 09:05:20|3957.5||3957.5||3957.5||3957.5||419
1640941570000|2021-12-31 09:06:10||3957||3957||3957||3957|0
1640941590000|2021-12-31 09:06:30|3957|3956.5|3957.5|3956.5|3957.5|3956.5|3957|3956.5|100
1640941600000|2021-12-31 09:06:40|3958|3957|3957.5|3957|3958|3957.5|3957.5|3957|1432
1640941610000|2021-12-31 09:06:50|3958|3957.5|3959|3957.5|3959|3958|3958|3957.5|178
1640941690000|2021-12-31 09:08:10||3958||3958||3958||3957.5|0
1640941720000|2021-12-31 09:08:40|||||||||88
1640941740000|2021-12-31 09:09:00||3957.5||3957.5||3957.5||3957.5|0
1640941750000|2021-12-31 09:09:10|||||||||104
1640941760000|2021-12-31 09:09:20||3958||3958||3958||3958|0
1640941810000|2021-12-31 09:10:10|||||||||161
1640941860000|2021-12-31 09:11:00|||||||||100
1640941890000|2021-12-31 09:11:30|3959.5|3958.5|3959.5|3958.5|3959.5|3959|3959.5|3958|1272
1640941930000|2021-12-31 09:12:10||3959||3959||3959||3959|1
1640941940000|2021-12-31 09:12:20|3959|3958.5|3959|3958|3959|3958.5|3959|3958|1476
1640941970000|2021-12-31 09:12:50|||||||||1
1640942000000|2021-12-31 09:13:20|||||||||155
1640942020000|2021-12-31 09:13:40|||||||||45
1640942080000|2021-12-31 09:14:40|||||||||423
1640942120000|2021-12-31 09:15:20||3958.5||3958||3958.5||3958|429
1640942220000|2021-12-31 09:17:00||3958.5||3958.5||3958.5||3958|503
1640942230000|2021-12-31 09:17:10|3958.5|3958|3958.5|3957.5|3958.5|3958|3958|3957.5|2100
1640942340000|2021-12-31 09:19:00|3958|3957|3957.5|3956.5|3958|3957|3957.5|3956.5|1270
1640942350000|2021-12-31 09:19:10|3957|3956|3957.5|3956.5|3957.5|3956.5|3956.5|3956|2591
1640942360000|2021-12-31 09:19:20|3957|3957|3958|3957|3958.5|3957.5|3957|3957|1801
1640942380000|2021-12-31 09:19:40|3958.5|3957.5|3957.5|3957|3959|3958.5|3957.5|3957|6232
1640942390000|2021-12-31 09:19:50|3958|3957.5|3958|3957|3958|3957.5|3958|3957|900
1640942400000|2021-12-31 09:20:00|3958.5|3957.5|3958.5|3957.5|3959|3958.5|3958.5|3957.5|2741
1640942430000|2021-12-31 09:20:30|3959|3958|3960.5|3959.5|3960.5|3959.5|3959|3958|1086
1640942440000|2021-12-31 09:20:40|||||||||446
1640942460000|2021-12-31 09:21:00|3960|3959|3960|3959|3960|3959|3960|3959|1
1640942470000|2021-12-31 09:21:10|3959.5|3958.5|3959.5|3958.5|3959.5|3958.5|3959.5|3958.5|0
1640942500000|2021-12-31 09:21:40|||||||||38
1640942510000|2021-12-31 09:21:50|||||||||72
1640942560000|2021-12-31 09:22:40|3959|3958|3959|3958|3959|3958|3959|3958|1
1640942570000|2021-12-31 09:22:50|3959.5|3958.5|3959.5|3958.5|3959.5|3958.5|3959.5|3958.5|0
1640942590000|2021-12-31 09:23:10|||||||||1
1640942600000|2021-12-31 09:23:20|3960|3959|3960|3959|3960.5|3959.5|3960|3959|678
1640942610000|2021-12-31 09:23:30|3959.5|3959.5|3960.5|3959.5|3960.5|3959.5|3959.5|3959|590
1640942680000|2021-12-31 09:24:40|3960||3960||3960||3960||0
1640942700000|2021-12-31 09:25:00|3959.5|3959|3960|3958.5|3960|3959|3959.5|3958.5|1000
1640942740000|2021-12-31 09:25:40|3959.5|3959|3959.5|3959|3960|3959|3959.5|3958.5|133
1640942750000|2021-12-31 09:25:50|3959|3958.5|3959|3958.5|3959|3958.5|3959|3958.5|173
1640942760000|2021-12-31 09:26:00|3959.5|3959|3958.5|3958|3959.5|3959|3958.5|3958|1782
1640942770000|2021-12-31 09:26:10|3959|3958.5|3959.5|3958.5|3959.5|3958.5|3959|3958.5|1397
1640942780000|2021-12-31 09:26:20|3959|3958|3958.5|3958|3959|3958.5|3958.5|3958|317
1640942790000|2021-12-31 09:26:30|3959||3959||3959||3959||941
1640942850000|2021-12-31 09:27:30|3958.5|3957.5|3958|3957|3959|3958|3958|3957|169
1640942870000|2021-12-31 09:27:50|3957.5|3956.5|3956.5|3956|3957.5|3956.5|3956.5|3956|186
1640942890000|2021-12-31 09:28:10|3956|3955.5|3956|3955.5|3956|3955.5|3956|3955.5|1000
1640942900000|2021-12-31 09:28:20|3955.5|3955|3955.5|3955|3955.5|3955|3955.5|3955|100
1640942920000|2021-12-31 09:28:40|||||||||814
1640942940000|2021-12-31 09:29:00|3955|3954.5|3954.5|3954|3955|3954.5|3954.5|3954|245
1640942950000|2021-12-31 09:29:10|3955|3954.5|3954.5|3953.5|3955.5|3954.5|3954|3953.5|2849
1640942960000|2021-12-31 09:29:20|3954||3954||3954||3954||600
1640942970000|2021-12-31 09:29:30|3953.5|3953|3953|3952|3953.5|3953|3953|3952|1385
1640943010000|2021-12-31 09:30:10||3952.5||3952.5||3952.5||3952.5|1258
1640943020000|2021-12-31 09:30:20||3952||3952||3952||3952|0
1640943040000|2021-12-31 09:30:40|3953.5|3952.5|3954|3953|3954|3953|3953.5|3952.5|1688
1640943050000|2021-12-31 09:30:50|||||||||100
1640943060000|2021-12-31 09:31:00||3953.5||3953.5||3953.5||3953.5|4913
1640943070000|2021-12-31 09:31:10|3954.5||3954.5||3954.5||3954.5||295
1640943090000|2021-12-31 09:31:30|3954|3954|3954|3953.5|3954.5|3954|3954|3953|182
1640943100000|2021-12-31 09:31:40||3953||3953||3953||3953|63
1640943110000|2021-12-31 09:31:50||3952.5||3952.5||3952.5||3952.5|0
1640943120000|2021-12-31 09:32:00|||||||||140
1640943140000|2021-12-31 09:32:20||3953||3952.5||3953||3952.5|9
1640943150000|2021-12-31 09:32:30|3953.5||3953.5||3953.5||3953.5||0
1640943190000|2021-12-31 09:33:10||3953||3953||3953||3953|100
1640943230000|2021-12-31 09:33:50|||||||||30
1640943240000|2021-12-31 09:34:00|3953|3952.5|3953|3952.5|3953|3953|3953|3952.5|927
1640943250000|2021-12-31 09:34:10|3952.5|3952|3952.5|3951.5|3953.5|3952.5|3952|3951.5|3074
1640943270000|2021-12-31 09:34:30|3952|3951|3951.5|3951|3952|3951|3951.5|3951|592
1640943280000|2021-12-31 09:34:40|3952||3951.5||3952||3951.5||313
1640943290000|2021-12-31 09:34:50|3951|3950.5|3951|3949.5|3951|3950.5|3950.5|3949.5|214
1640943310000|2021-12-31 09:35:10|3950.5|3950|3950|3949.5|3950.5|3950|3950|3949.5|108
1640943320000|2021-12-31 09:35:20|3950.5||3950.5||3950.5||3950.5||341
1640943330000|2021-12-31 09:35:30||3950||3949.5||3950||3949.5|0
1640943350000|2021-12-31 09:35:50|3950||3950||3950||3950||0
1640943360000|2021-12-31 09:36:00||3949||3949||3949||3949|321
1640943390000|2021-12-31 09:36:30|||||||||162
1640943400000|2021-12-31 09:36:40|3949.5||3949.5||3949.5||3949.5||2000
1640943420000|2021-12-31 09:37:00|3949|3948.5|3949|3948.5|3949|3948.5|3949|3948.5|132
1640943460000|2021-12-31 09:37:40|||||||||1
1640943470000|2021-12-31 09:37:50|3949.5|3949|3949.5|3949|3949.5|3949|3949.5|3949|361
1640943500000|2021-12-31 09:38:20|3950|3949.5|3950|3949.5|3950|3949.5|3950|3949.5|360
1640943520000|2021-12-31 09:38:40||3949||3949||3949||3949|0
1640943540000|2021-12-31 09:39:00||3949.5||3949||3949.5||3949|21
1640943560000|2021-12-31 09:39:20|||||||||671
1640943590000|2021-12-31 09:39:50|3950.5|3949.5|3950|3949.5|3950.5|3950|3950|3949.5|1153
1640943600000|2021-12-31 09:40:00||3949||3949||3949||3949|0
1640943620000|2021-12-31 09:40:20|||||||||20
1640943650000|2021-12-31 09:40:50|3949.5||3949.5||3949.5||3949.5||128
1640943700000|2021-12-31 09:41:40|3949|3948.5|3949.5|3948.5|3949.5|3949|3949|3948.5|469
1640943750000|2021-12-31 09:42:30||3949||3948.5||3949||3948.5|436
1640943780000|2021-12-31 09:43:00|3949|3948|3949.5|3948.5|3949.5|3948.5|3948.5|3948|2049
1640943790000|2021-12-31 09:43:10|||||||||22
1640943830000|2021-12-31 09:43:50|||||||||155
1640943840000|2021-12-31 09:44:00|3950|3949|3950|3949.5|3950|3949.5|3950|3949|602
1640943900000|2021-12-31 09:45:00|3951|3950|3950|3949.5|3951|3950|3950|3949.5|712
1640943940000|2021-12-31 09:45:40|||||||||1250
1640943950000|2021-12-31 09:45:50|3950.5|3950|3952|3951|3952.5|3952|3950.5|3949.5|6490
1640943960000|2021-12-31 09:46:00|3951.5||3951.5||3952||3951.5||422
1640943970000|2021-12-31 09:46:10|||||||||8600
1640943990000|2021-12-31 09:46:30|3951|3950.5|3952|3951.5|3952|3951.5|3951|3950.5|6044
1640944000000|2021-12-31 09:46:40||3951||3951||3951||3951|0
1640944020000|2021-12-31 09:47:00||3951.5||3951.5||3951.5||3951.5|0
1640944060000|2021-12-31 09:47:40|3951.5|3951|3951.5|3951|3951.5|3951|3951.5|3951|2581
1640944070000|2021-12-31 09:47:50|||||||||2492
1640944120000|2021-12-31 09:48:40|3951|3950.5|3951.5|3950.5|3951.5|3951|3951|3950.5|1877
1640944130000|2021-12-31 09:48:50||3951||3951||3951||3951|0
1640944140000|2021-12-31 09:49:00||3950.5||3950.5||3951||3950.5|200
1640944180000|2021-12-31 09:49:40|3951||3951||3951||3951||0
1640944200000|2021-12-31 09:50:00|||||||||155
1640944210000|2021-12-31 09:50:10|3951.5|3951|3952.5|3951.5|3952.5|3952|3951.5|3950.5|2140
1640944220000|2021-12-31 09:50:20||3951||3951.5||3951.5||3951|0
1640944230000|2021-12-31 09:50:30||3952||3952||3952||3952|124
1640944240000|2021-12-31 09:50:40|3952|3951.5|3952|3951|3952|3951.5|3952|3951|0
1640944250000|2021-12-31 09:50:50|3952.5|3951.5|3952.5|3951.5|3952.5|3951.5|3952.5|3951.5|360
1640944260000|2021-12-31 09:51:00|3952|3951|3952|3951|3952|3951|3952|3951|0
1640944290000|2021-12-31 09:51:30|3952.5|3951.5|3952.5|3951.5|3953|3952|3952.5|3951.5|703
1640944300000|2021-12-31 09:51:40|3953|3952|3953|3952|3953|3952|3953|3952|1120
1640944310000|2021-12-31 09:51:50|3952.5|3951.5|3952.5|3951.5|3952.5|3951.5|3952.5|3951.5|35
1640944320000|2021-12-31 09:52:00|3952||3952||3952.5||3952||200
1640944340000|2021-12-31 09:52:20|3952.5|3952|3952.5|3952|3953|3952|3952.5|3952|642
1640944350000|2021-12-31 09:52:30||3951.5||3951.5||3951.5||3951.5|0
1640944370000|2021-12-31 09:52:50|3952||3952||3952||3952||0
1640944380000|2021-12-31 09:53:00|3952.5||3952.5||3952.5||3952.5||329
1640944400000|2021-12-31 09:53:20|3953|3952|3953.5|3953|3953.5|3953|3953|3951.5|769
1640944420000|2021-12-31 09:53:40||3952.5||3952.5||3952.5||3952.5|0
1640944430000|2021-12-31 09:53:50|3953||3953||3953||3953||0
1640944460000|2021-12-31 09:54:20|3952.5|3952|3952.5|3952|3952.5|3952|3952.5|3952|122
1640944480000|2021-12-31 09:54:40|3953|3952.5|3953|3952|3953|3952.5|3952.5|3952|43
1640944490000|2021-12-31 09:54:50|||||||||178
1640944600000|2021-12-31 09:56:40|3952.5||3952.5||3952.5||3952.5||0
1640944610000|2021-12-31 09:56:50|||||||||155
1640944650000|2021-12-31 09:57:30||3951.5||3951.5||3952||3951.5|385
1640944660000|2021-12-31 09:57:40|||||||||11
1640944760000|2021-12-31 09:59:20|||||||||130
1640944780000|2021-12-31 09:59:40|||||||||24
1640944830000|2021-12-31 10:00:30||3952||3952||3952||3952|0
1640944860000|2021-12-31 10:01:00|3953|3951.5|3952.5|3951.5|3953|3952|3952|3951.5|1125
1640944870000|2021-12-31 10:01:10|3952|3951|3953|3952.5|3953.5|3952.5|3951.5|3951|2873
1640944880000|2021-12-31 10:01:20|||||||||581
1640944890000|2021-12-31 10:01:30|3952.5|3952|3951.5|3951|3953|3952|3951.5|3951|1276
1640944940000|2021-12-31 10:02:20|3951|3950.5|3951|3950.5|3951|3950.5|3951|3950.5|479
1640944980000|2021-12-31 10:03:00|3950.5|3950|3951|3950|3951|3950|3950.5|3950|714
1640944990000|2021-12-31 10:03:10|3951.5|3950.5|3951.5|3951|3951.5|3951|3951.5|3950|449
1640945000000|2021-12-31 10:03:20||3950.5||3950.5||3950.5||3950.5|0
1640945010000|2021-12-31 10:03:30||3950||3950.5||3950.5||3950|0
1640945020000|2021-12-31 10:03:40||3950||3950.5||3950.5||3950|0
1640945040000|2021-12-31 10:04:00||3950||3950||3950.5||3950|0
1640945080000|2021-12-31 10:04:40||3950.5||3950.5||3950.5||3950.5|1
1640945090000|2021-12-31 10:04:50||3950||3950||3950||3950|0
1640945100000|2021-12-31 10:05:00||3950.5||3950||3950.5||3950|63
1640945110000|2021-12-31 10:05:10|||||||||134
1640945130000|2021-12-31 10:05:30||3950.5||3950||3950.5||3950|0
1640945190000|2021-12-31 10:06:30|||||||||155
1640945220000|2021-12-31 10:07:00|3951|3949.5|3948.5|3948|3951|3950|3948.5|3948|2245
1640945240000|2021-12-31 10:07:20|3948|3947.5|3948|3947|3948|3947.5|3947.5|3947|564
1640945250000|2021-12-31 10:07:30|3947.5||3947.5||3947.5||3947.5||0
1640945270000|2021-12-31 10:07:50||3946.5||3946.5||3946.5||3946.5|96
1640945280000|2021-12-31 10:08:00|||||||||126
1640945290000|2021-12-31 10:08:10||3947||3947||3947||3947|0
1640945300000|2021-12-31 10:08:20|||||||||135
1640945310000|2021-12-31 10:08:30|3948|3947.5|3948|3947.5|3948|3947.5|3947.5|3947|359
1640945330000|2021-12-31 10:08:50||3947||3947||3947||3947|300
1640945410000|2021-12-31 10:10:10|||||||||2
1640945440000|2021-12-31 10:10:40|3948.5|3947.5|3949|3948|3949|3948.5|3948.5|3947.5|842
1640945500000|2021-12-31 10:11:40|||||||||126
1640945520000|2021-12-31 10:12:00|||||||||232
1640945550000|2021-12-31 10:12:30|3948.5||3949||3949||3948.5||2
1640945630000|2021-12-31 10:13:50|3948.5||3948.5||3948.5||3948.5||0
1640945640000|2021-12-31 10:14:00|3949||3949||3949||3949||60
1640945650000|2021-12-31 10:14:10|3949.5|3948.5|3949.5|3948.5|3949.5|3948.5|3949.5|3948.5|959
1640945660000|2021-12-31 10:14:20|3950|3949|3950|3949|3950|3949|3950|3949|0
1640945670000|2021-12-31 10:14:30|3949.5||3950||3950||3949.5||278
1640945700000|2021-12-31 10:15:00|||||||||2939
1640945710000|2021-12-31 10:15:10|3949.5|3949.5|3950|3949.5|3950|3949.5|3949.5|3949.5|91
1640945720000|2021-12-31 10:15:20|||||||||660
1640945730000|2021-12-31 10:15:30||3949||3949||3949.5||3949|2072
1640945740000|2021-12-31 10:15:40|||||||||800
1640945750000|2021-12-31 10:15:50|3950.5|3949.5|3951.5|3951|3951.5|3951|3950.5|3949.5|2081
1640945760000|2021-12-31 10:16:00||3950.5||3950.5||3950.5||3950.5|0
1640945790000|2021-12-31 10:16:30|||||||||278
1640945810000|2021-12-31 10:16:50|3951|3950|3951|3950|3951|3950|3950.5|3950|98
1640945830000|2021-12-31 10:17:10||3950.5||3950||3950.5||3950|318
1640945900000|2021-12-31 10:18:20|3950.5|3949.5|3949|3948.5|3950.5|3949.5|3949|3948.5|2120
1640945940000|2021-12-31 10:19:00|3948.5|3948|3948.5|3948|3948.5|3948|3948.5|3948|433
1640945960000|2021-12-31 10:19:20|3948|3947.5|3948|3947.5|3948|3947.5|3948|3947.5|539
1640945970000|2021-12-31 10:19:30|||||||||50
1640945980000|2021-12-31 10:19:40|3947.5|3947|3947.5|3947|3947.5|3947|3947.5|3947|290
1640945990000|2021-12-31 10:19:50|3947|3946.5|3947|3946.5|3947|3946.5|3947|3946.5|200
1640946000000|2021-12-31 10:20:00|3946.5|3946|3947|3946.5|3947|3946.5|3946.5|3946|724
1640946010000|2021-12-31 10:20:10||3946||3946||3946||3946|0
1640946020000|2021-12-31 10:20:20|||||||||50
1640946030000|2021-12-31 10:20:30|3946.5||3946.5||3946.5||3946.5||0
1640946040000|2021-12-31 10:20:40|3947|3946.5|3947|3946.5|3947|3946.5|3947|3946.5|332
1640946070000|2021-12-31 10:21:10|3947.5|3947|3948.5|3947.5|3948.5|3948|3947.5|3946.5|1025
1640946110000|2021-12-31 10:21:50|3948||3948||3948.5||3948||1
1640946140000|2021-12-31 10:22:20|3947.5|3947|3947.5|3946.5|3947.5|3947|3947.5|3946.5|158
1640946150000|2021-12-31 10:22:30|||||||||14
1640946170000|2021-12-31 10:22:50|||||||||51
1640946210000|2021-12-31 10:23:30|||||||||29
1640946260000|2021-12-31 10:24:20|3947||3947||3947||3947||1
1640946270000|2021-12-31 10:24:30|||||||||4
1640946280000|2021-12-31 10:24:40|3947.5|3947|3947.5|3946.5|3947.5|3947|3947.5|3946.5|500
1640946300000|2021-12-31 10:25:00|||||||||559
1640946340000|2021-12-31 10:25:40|3947||3947||3947.5||3947||113
1640946350000|2021-12-31 10:25:50|||||||||474
1640946360000|2021-12-31 10:26:00|||||||||125
1640946440000|2021-12-31 10:27:20|3947.5|3946|3946.5|3946|3947.5|3946|3946.5|3946|628
1640946470000|2021-12-31 10:27:50|||||||||1125
1640946480000|2021-12-31 10:28:00|3947|3946.5|3947.5|3946.5|3947.5|3946.5|3947|3946.5|1762
1640946490000|2021-12-31 10:28:10|||||||||88
1640946560000|2021-12-31 10:29:20|3948|3947|3947.5|3946.5|3948|3947.5|3947|3946|3867
1640946610000|2021-12-31 10:30:10|3947|3947|3947|3946.5|3947|3947|3947|3946.5|856
1640946620000|2021-12-31 10:30:20|3946.5|3946|3946.5|3946|3946.5|3946|3946.5|3946|83
1640946640000|2021-12-31 10:30:40|3947|3946.5|3947.5|3946|3947.5|3946.5|3947|3946|237
1640946690000|2021-12-31 10:31:30||3946.5||3946.5||3946.5||3946.5|0
1640946710000|2021-12-31 10:31:50||3946||3946||3946||3946|0
1640946720000|2021-12-31 10:32:00|3947||3947||3947||3947||0
1640946770000|2021-12-31 10:32:50|3946.5||3946.5||3946.5||3946.5||1
1640946780000|2021-12-31 10:33:00|3946|3945.5|3946|3945.5|3946.5|3946|3946|3945.5|2076
1640946790000|2021-12-31 10:33:10|||||||||200
1640946800000|2021-12-31 10:33:20|3946.5|3946|3946.5|3946|3946.5|3946|3946.5|3946|151
1640946850000|2021-12-31 10:34:10||3945.5||3945.5||3945.5||3945.5|1004
1640946870000|2021-12-31 10:34:30|||||||||908
1640946880000|2021-12-31 10:34:40|3946||3946||3946||3946||348
1640946890000|2021-12-31 10:34:50|3946.5||3946.5||3946.5||3946.5||0
1640946910000|2021-12-31 10:35:10|||||||||47
1640946920000|2021-12-31 10:35:20|3947|3946|3947.5|3946.5|3947.5|3946.5|3947|3946|2306
1640946950000|2021-12-31 10:35:50|||||||||128
1640947020000|2021-12-31 10:37:00||3947||3946.5||3947||3946.5|501
1640947030000|2021-12-31 10:37:10|3947||3947||3947||3947||291
1640947080000|2021-12-31 10:38:00|||||||||1
1640947090000|2021-12-31 10:38:10|||||||||126
1640947140000|2021-12-31 10:39:00|3946.5|3946|3946.5|3945.5|3946.5|3946|3946.5|3945.5|472
1640947160000|2021-12-31 10:39:20|3946||3946||3946||3946||0
1640947190000|2021-12-31 10:39:50|3945.5|3945|3946|3945|3946|3945|3945|3944.5|2219
1640947200000|2021-12-31 10:40:00||3944.5||3945||3945||3944.5|1
1640947270000|2021-12-31 10:41:10|3946.5|3945.5|3947|3946|3947|3946.5|3946|3945|2204
1640947300000|2021-12-31 10:41:40|3946.5|3945.5|3946.5|3945.5|3946.5|3945.5|3946.5|3945.5|0
1640947320000|2021-12-31 10:42:00|3945.5|3945|3945.5|3945|3945.5|3945|3945.5|3945|1242
1640947330000|2021-12-31 10:42:10|3945|3944.5|3943|3942.5|3945.5|3944.5|3943|3942.5|4209
1640947340000|2021-12-31 10:42:20|3943.5|3943|3943.5|3943|3943.5|3943|3943.5|3943|419
1640947350000|2021-12-31 10:42:30|3944|3943.5|3944|3943.5|3944|3943.5|3944|3943|2816
1640947380000|2021-12-31 10:43:00|3944.5|3944|3944.5|3944|3944.5|3944|3944.5|3944|1521
1640947390000|2021-12-31 10:43:10|3945|3944.5|3944.5|3944|3945|3944.5|3944.5|3944|1205
1640947460000|2021-12-31 10:44:20|3944|3943.5|3944|3943.5|3944.5|3943.5|3944|3943.5|720
1640947470000|2021-12-31 10:44:30|3944.5|3944|3944.5|3943.5|3944.5|3944|3944.5|3943.5|47
1640947490000|2021-12-31 10:44:50|||||||||53
1640947500000|2021-12-31 10:45:00|3944|3943|3943.5|3943|3944|3943|3943.5|3943|387
1640947580000|2021-12-31 10:46:20|||||||||63
1640947610000|2021-12-31 10:46:50|3944|3943.5|3944|3943.5|3944|3943.5|3944|3943.5|1170
1640947620000|2021-12-31 10:47:00||3943||3943||3943||3943|0
1640947690000|2021-12-31 10:48:10||3943.5||3943||3943.5||3943|1
1640947710000|2021-12-31 10:48:30|||||||||40
1640947730000|2021-12-31 10:48:50|3944.5|3943.5|3944|3943|3944.5|3944|3944|3943|992
1640947740000|2021-12-31 10:49:00|3943.5|3943.5|3943.5|3943|3943.5|3943.5|3943.5|3943|660
1640947750000|2021-12-31 10:49:10|3944|3943.5|3944|3943.5|3944|3943.5|3944|3943.5|650
1640947760000|2021-12-31 10:49:20|||||||||100
1640947770000|2021-12-31 10:49:30|||||||||75
1640947780000|2021-12-31 10:49:40|||||||||47
1640947790000|2021-12-31 10:49:50||3943||3943||3943||3943|266
1640947820000|2021-12-31 10:50:20|3944.5|3943.5|3944|3943.5|3944.5|3943.5|3944|3943|569
1640947840000|2021-12-31 10:50:40|||||||||104
1640947860000|2021-12-31 10:51:00|3943.5|3943|3943.5|3943|3943.5|3943|3943.5|3943|1099
1640947890000|2021-12-31 10:51:30|||||||||111
1640947960000|2021-12-31 10:52:40|||||||||10
1640947970000|2021-12-31 10:52:50|||||||||62
1640947980000|2021-12-31 10:53:00|3943|3942.5|3943|3942.5|3943|3942.5|3943|3942.5|574
1640947990000|2021-12-31 10:53:10|||||||||296
1640948070000|2021-12-31 10:54:30|3943.5|3943|3944|3943.5|3944.5|3943.5|3943.5|3943|2828
1640948090000|2021-12-31 10:54:50||3943||3943||3943||3943|0
1640948100000|2021-12-31 10:55:00||3943.5||3943.5||3943.5||3943.5|0
1640948120000|2021-12-31 10:55:20||3943||3943||3943||3943|0
1640948190000|2021-12-31 10:56:30|3943.5||3943.5||3943.5||3943.5||0
1640948210000|2021-12-31 10:56:50|||||||||94
1640948220000|2021-12-31 10:57:00|3943|3942.5|3943|3942.5|3943|3942.5|3943|3942.5|231
1640948300000|2021-12-31 10:58:20|||||||||449
1640948310000|2021-12-31 10:58:30|||||||||54
1640948330000|2021-12-31 10:58:50|||||||||19
1640948350000|2021-12-31 10:59:10|3942.5|3942|3942.5|3942|3942.5|3942|3942.5|3942|146
1640948360000|2021-12-31 10:59:20|3942|3941.5|3942|3941.5|3942|3941.5|3942|3941.5|460
1640948370000|2021-12-31 10:59:30|3941.5|3941|3942|3941.5|3942|3941.5|3941.5|3941|861
1640948400000|2021-12-31 11:00:00|||||||||323
1640948420000|2021-12-31 11:00:20|3942.5|3942|3942.5|3942|3942.5|3942|3942.5|3942|555
1640948430000|2021-12-31 11:00:30||3941.5||3941.5||3941.5||3941.5|0
1640948450000|2021-12-31 11:00:50|3942||3942||3942||3942||0
1640948460000|2021-12-31 11:01:00|||||||||28
1640948470000|2021-12-31 11:01:10|3941.5|3941|3941.5|3940.5|3941.5|3941|3941.5|3940.5|824
1640948490000|2021-12-31 11:01:30||3941||3941||3941||3941|0
1640948520000|2021-12-31 11:02:00|3942||3941.5||3942||3941.5||536
1640948530000|2021-12-31 11:02:10|||||||||105
1640948550000|2021-12-31 11:02:30|||||||||100
1640948580000|2021-12-31 11:03:00|3942|3941.5|3942.5|3941.5|3942.5|3942|3942|3941.5|1190
1640948590000|2021-12-31 11:03:10|3942|3941|3941.5|3941|3942|3941|3941.5|3941|1274
1640948600000|2021-12-31 11:03:20|3942|3941.5|3941.5|3941|3942|3941.5|3941.5|3941|3163
1640948610000|2021-12-31 11:03:30|3942|3941.5|3942|3941|3942.5|3942|3942|3941|1967
1640948640000|2021-12-31 11:04:00|3941.5|3940.5|3941.5|3940.5|3941.5|3941|3941.5|3940.5|2081
1640948660000|2021-12-31 11:04:20||3941||3940.5||3941||3940.5|0
1640948670000|2021-12-31 11:04:30|3941|3940|3940|3939.5|3941|3940|3940|3939.5|3272
1640948680000|2021-12-31 11:04:40|3940.5|3940|3940.5|3939.5|3940.5|3940|3940|3939.5|1578
1640948700000|2021-12-31 11:05:00|3940||3940||3940||3940||0
1640948720000|2021-12-31 11:05:20|||||||||920
1640948750000|2021-12-31 11:05:50||3939||3939||3939||3939|663
1640948780000|2021-12-31 11:06:20|3939.5||3939.5||3939.5||3939.5||0
1640948790000|2021-12-31 11:06:30||3938.5||3938.5||3938.5||3938.5|1073
1640948820000|2021-12-31 11:07:00|3940|3939|3939.5|3939|3940|3939.5|3939.5|3939|1980
1640948830000|2021-12-31 11:07:10|3939|3938.5|3939|3938.5|3939|3938.5|3938.5|3938|1647
1640948850000|2021-12-31 11:07:30|3939.5|3939|3939.5|3938.5|3939.5|3939|3939.5|3938.5|162
1640948870000|2021-12-31 11:07:50||3939||3939||3939||3939|0
1640948880000|2021-12-31 11:08:00|3939|3938.5|3939|3938.5|3939|3938.5|3939|3938.5|319
1640948890000|2021-12-31 11:08:10|3938.5|3938|3938.5|3938|3938.5|3938|3938.5|3938|982
1640948900000|2021-12-31 11:08:20|3938|3937.5|3938|3937.5|3938|3937.5|3938|3937.5|106
1640948910000|2021-12-31 11:08:30|||||||||425
1640948920000|2021-12-31 11:08:40|3938.5|3938|3939|3938|3939|3938|3938.5|3938|2955
1640948990000|2021-12-31 11:09:50|||||||||52
1640949000000|2021-12-31 11:10:00|3938.5|3938.5|3939|3938.5|3939|3938.5|3938.5|3938|1596
1640949010000|2021-12-31 11:10:10|3938.5|3938|3938.5|3937.5|3938.5|3938|3938|3937.5|1692
1640949020000|2021-12-31 11:10:20|3939|3938|3938.5|3938|3939|3938|3938.5|3938|1220
1640949030000|2021-12-31 11:10:30|3939||3939||3939||3939||704
1640949060000|2021-12-31 11:11:00|3939.5|3938.5|3939.5|3939|3939.5|3939|3939.5|3938|1333
1640949070000|2021-12-31 11:11:10|3939|3938.5|3939|3938.5|3939.5|3938.5|3939|3938.5|125
1640949080000|2021-12-31 11:11:20||3938||3938||3938||3938|0
1640949100000|2021-12-31 11:11:40|3938|3937.5|3938|3937.5|3938|3937.5|3938|3937.5|177
1640949110000|2021-12-31 11:11:50|3938.5||3938.5||3938.5||3938.5||13
1640949130000|2021-12-31 11:12:10|3938||3938||3938||3938||0
1640949150000|2021-12-31 11:12:30|3938.5||3938.5||3938.5||3938.5||0
1640949170000|2021-12-31 11:12:50|3938||3938||3938||3938||0
1640949180000|2021-12-31 11:13:00|3938.5|3938|3938.5|3937.5|3938.5|3938|3938.5|3937.5|550
1640949230000|2021-12-31 11:13:50|||||||||8
1640949270000|2021-12-31 11:14:30|3938|3938|3938|3937.5|3938.5|3938|3938|3937.5|1039
1640949280000|2021-12-31 11:14:40|||||||||225
1640949300000|2021-12-31 11:15:00|3938.5|3938|3938|3937.5|3938.5|3938|3938|3937.5|641
1640949310000|2021-12-31 11:15:10|3938.5|3938|3938|3937.5|3939|3938|3938|3937.5|1856
1640949320000|2021-12-31 11:15:20|||||||||106
1640949330000|2021-12-31 11:15:30|3938.5|3938|3938.5|3937.5|3939|3938|3938|3937.5|1054
1640949340000|2021-12-31 11:15:40|3938||3938||3938||3938||65
1640949350000|2021-12-31 11:15:50|3938.5||3939||3939||3938.5||261
1640949360000|2021-12-31 11:16:00||3938||3938||3938||3938|0
1640949370000|2021-12-31 11:16:10|||||||||1
1640949390000|2021-12-31 11:16:30|||||||||165
1640949420000|2021-12-31 11:17:00|||||||||206
1640949440000|2021-12-31 11:17:20|||||||||504
1640949450000|2021-12-31 11:17:30|||||||||201
1640949480000|2021-12-31 11:18:00|3938.5|3937.5|3937|3936.5|3938.5|3937.5|3937|3936.5|2334
1640949500000|2021-12-31 11:18:20|3937.5|3937|3937.5|3936.5|3937.5|3937|3937.5|3936.5|389
1640949600000|2021-12-31 11:20:00|3938|3937|3938|3937|3938|3937.5|3937.5|3937|1360
1640949610000|2021-12-31 11:20:10||3936.5||3937||3937||3936.5|264
1640949630000|2021-12-31 11:20:30|3938.5|3937.5|3939|3938|3939|3938|3938.5|3937.5|1967
1640949640000|2021-12-31 11:20:40||3937.5||3938||3938||3937.5|0
1640949650000|2021-12-31 11:20:50|||||||||774
1640949660000|2021-12-31 11:21:00||3937.5||3937.5||3937.5||3937.5|0
1640949670000|2021-12-31 11:21:10||3938||3938||3938||3938|0
1640949700000|2021-12-31 11:21:40|||||||||5
1640949730000|2021-12-31 11:22:10|||||||||10
1640949740000|2021-12-31 11:22:20|3939.5|3938.5|3939|3938|3939.5|3939|3938.5|3938|2249
1640949750000|2021-12-31 11:22:30|||||||||116
1640949770000|2021-12-31 11:22:50|3939.5|3938.5|3939.5|3939|3939.5|3939|3939.5|3938.5|525
1640949780000|2021-12-31 11:23:00|3940|3939.5|3940|3939|3940|3939.5|3940|3939|2131
1640949790000|2021-12-31 11:23:10|3939.5|3939.5|3940|3939|3940|3939.5|3939.5|3939|1500
1640949800000|2021-12-31 11:23:20|3940.5|3939.5|3940|3939|3940.5|3939.5|3939.5|3939|116
1640949830000|2021-12-31 11:23:50|||||||||250
1640949840000|2021-12-31 11:24:00|3939.5|3938.5|3938|3937|3939.5|3938.5|3938|3937|2243
1640949860000|2021-12-31 11:24:20|3937.5||3937.5||3937.5||3937.5||0
1640949880000|2021-12-31 11:24:40|3938|3937.5|3938|3937.5|3938|3937.5|3937.5|3937|2006
1640949890000|2021-12-31 11:24:50|||||||||80
1640949910000|2021-12-31 11:25:10|||||||||40
1640949930000|2021-12-31 11:25:30|||||||||115
1640949940000|2021-12-31 11:25:40|3938.5|3938|3938.5|3937.5|3939|3938|3938.5|3937.5|1248
1640950000000|2021-12-31 11:26:40|3938|3937|3938|3937|3938|3937|3938|3937|274
1640950010000|2021-12-31 11:26:50|||||||||1000
1640950020000|2021-12-31 11:27:00|||||||||236
1640950070000|2021-12-31 11:27:50||3937.5||3937||3937.5||3937|1
1640950080000|2021-12-31 11:28:00|3937.5||3937.5||3937.5||3937.5||235
1640950100000|2021-12-31 11:28:20||3936.5||3936.5||3936.5||3936.5|338
1640950120000|2021-12-31 11:28:40||3937||3936.5||3937||3936.5|1
1640950140000|2021-12-31 11:29:00|3938|3937|3938|3937.5|3938|3937.5|3938|3937|1252
1640950150000|2021-12-31 11:29:10|||||||||192
1640950170000|2021-12-31 11:29:30|||||||||173
1640950180000|2021-12-31 11:29:40|||||||||508
1640950200000|2021-12-31 11:30:00|3938.5|3938|3938|3937.5|3938.5|3938|3938|3937.5|1313
1640950210000|2021-12-31 11:30:10|3938.5|3937|3938.5|3937.5|3938.5|3938|3938.5|3937|1352
1640950220000|2021-12-31 11:30:20||3938||3938||3938||3938|0
1640950240000|2021-12-31 11:30:40|3939|3938.5|3938.5|3937.5|3939|3938.5|3938.5|3937.5|2101
1640950300000|2021-12-31 11:31:40|3938||3938||3938||3938||0
1640950330000|2021-12-31 11:32:10|||||||||710
1640950350000|2021-12-31 11:32:30|||||||||631
1640950380000|2021-12-31 11:33:00|3937.5|3937|3937.5|3937|3938|3937|3937.5|3937|541
1640950390000|2021-12-31 11:33:10|3937|3936.5|3937|3936.5|3937|3936.5|3937|3936.5|1383
1640950430000|2021-12-31 11:33:50|||||||||13
1640950440000|2021-12-31 11:34:00|||||||||248
1640950480000|2021-12-31 11:34:40|3936.5|3936|3936.5|3936|3936.5|3936|3936.5|3936|2073
1640950510000|2021-12-31 11:35:10|3936|3935.5|3936|3935.5|3936|3935.5|3936|3935.5|499
1640950520000|2021-12-31 11:35:20|3935.5|3935|3935.5|3935|3935.5|3935|3935.5|3935|457
1640950540000|2021-12-31 11:35:40|||||||||285
1640950550000|2021-12-31 11:35:50|3935|3934.5|3935|3934.5|3935|3934.5|3935|3934.5|537
1640950570000|2021-12-31 11:36:10|||||||||181
1640950590000|2021-12-31 11:36:30|3935.5|3935|3935.5|3935|3935.5|3935|3935.5|3935|470
1640950600000|2021-12-31 11:36:40|||||||||287
1640950620000|2021-12-31 11:37:00||3934.5||3934.5||3934.5||3934.5|0
1640950630000|2021-12-31 11:37:10|3935|3935|3935|3934.5|3935.5|3935|3935|3934.5|502
1640950720000|2021-12-31 11:38:40|3934.5|3934|3935|3934|3935|3934|3934.5|3934|187
1640950730000|2021-12-31 11:38:50|3934.5||3934.5||3934.5||3934.5||424
1640950740000|2021-12-31 11:39:00|||||||||50
1640950800000|2021-12-31 11:40:00|||||||||651
1640950810000|2021-12-31 11:40:10|||||||||30
1640950820000|2021-12-31 11:40:20|3935|3934.5|3935.5|3934.5|3935.5|3934.5|3934.5|3934|1874
1640950830000|2021-12-31 11:40:30|3935|3935|3935.5|3935|3936|3935.5|3935|3935|1865
1640950860000|2021-12-31 11:41:00|||||||||460
1640950890000|2021-12-31 11:41:30|3935|3934.5|3934.5|3934|3935|3934.5|3934.5|3934|307
1640950900000|2021-12-31 11:41:40|3935|3934.5|3935|3934.5|3935|3934.5|3935|3934|131
1640950910000|2021-12-31 11:41:50|||||||||100
1640950920000|2021-12-31 11:42:00|3935.5|3935|3936.5|3935.5|3936.5|3936|3935.5|3935|1617
1640950930000|2021-12-31 11:42:10|3936|3935|3936|3935|3936|3935|3936|3935|71
1640950940000|2021-12-31 11:42:20|3935.5|3935.5|3936|3935|3936.5|3935.5|3935.5|3935|640
1640950950000|2021-12-31 11:42:30|3935.5||3935.5||3935.5||3935.5||0
1640950960000|2021-12-31 11:42:40|||||||||475
1640950980000|2021-12-31 11:43:00|3936|3935.5|3937|3936|3937|3936|3936|3935.5|1784
1640951010000|2021-12-31 11:43:30|3936.5|3935.5|3936|3935.5|3936.5|3935.5|3936|3935.5|321
1640951020000|2021-12-31 11:43:40|||||||||54
1640951030000|2021-12-31 11:43:50||3935||3935.5||3935.5||3935|1068
1640951050000|2021-12-31 11:44:10||3935||3935||3935||3935|0
1640951070000|2021-12-31 11:44:30|3936.5|3935.5|3936.5|3935.5|3936.5|3936|3936.5|3935.5|1205
1640951090000|2021-12-31 11:44:50|||||||||508
1640951100000|2021-12-31 11:45:00|||||||||126
1640951110000|2021-12-31 11:45:10|3936||3936||3936||3936||1
1640951120000|2021-12-31 11:45:20|3935.5|3935|3935.5|3935|3935.5|3935|3935.5|3935|579
1640951130000|2021-12-31 11:45:30|||||||||493
1640951140000|2021-12-31 11:45:40|3936|3935.5|3936|3935|3936|3935.5|3935.5|3935|1621
1640951170000|2021-12-31 11:46:10|||||||||25
1640951180000|2021-12-31 11:46:20|3935.5|3934.5|3935.5|3935|3935.5|3935|3935|3934.5|2405
1640951210000|2021-12-31 11:46:50|3935|3934.5|3934.5|3934|3935|3934.5|3934.5|3934|275
1640951230000|2021-12-31 11:47:10|3934|3933.5|3933.5|3933|3934.5|3933.5|3933.5|3933|1177
1640951280000|2021-12-31 11:48:00|||||||||1062
1640951290000|2021-12-31 11:48:10|3934|3933.5|3935|3934|3935|3934.5|3934|3933.5|2488
1640951300000|2021-12-31 11:48:20||3934.5||3934.5||3934.5||3934.5|12
1640951320000|2021-12-31 11:48:40|||||||||100
1640951350000|2021-12-31 11:49:10|||||||||2067
1640951360000|2021-12-31 11:49:20|3934.5|3934|3935|3934.5|3935|3934.5|3934.5|3934|511
1640951380000|2021-12-31 11:49:40|||||||||25
1640951390000|2021-12-31 11:49:50|||||||||22
1640951430000|2021-12-31 11:50:30|3934.5|3934|3935|3934|3935|3934|3934|3933.5|660
1640951440000|2021-12-31 11:50:40|3934.5|3933.5|3935|3934.5|3935|3934.5|3934.5|3933.5|207
1640951450000|2021-12-31 11:50:50||3934||3934||3934||3934|2100
1640951460000|2021-12-31 11:51:00|3934.5|3933.5|3934|3933|3934.5|3933.5|3934|3933|2122
1640951490000|2021-12-31 11:51:30|3933.5||3933.5||3933.5||3933.5||0
1640951500000|2021-12-31 11:51:40|||||||||465
1640951510000|2021-12-31 11:51:50|3934|3933.5|3933.5|3933|3934|3933.5|3933.5|3933|831
1640951520000|2021-12-31 11:52:00|||||||||465
1640951570000|2021-12-31 11:52:50|||||||||100
1640951610000|2021-12-31 11:53:30|||||||||200
1640951630000|2021-12-31 11:53:50|||||||||512
1640951650000|2021-12-31 11:54:10|||||||||76
1640951660000|2021-12-31 11:54:20|3933|3932.5|3933|3932.5|3933|3932.5|3933|3932.5|771
1640951710000|2021-12-31 11:55:10|3933.5||3933||3933.5||3933||561
1640951720000|2021-12-31 11:55:20|3933.5|3933|3933.5|3932.5|3933.5|3933|3933.5|3932.5|491
1640951750000|2021-12-31 11:55:50|||||||||45
1640951760000|2021-12-31 11:56:00|3933||3933||3933||3933||0
1640951770000|2021-12-31 11:56:10|3932.5|3932|3932.5|3932|3932.5|3932|3932.5|3932|704
1640951780000|2021-12-31 11:56:20|3932|3931.5|3932|3931.5|3932|3931.5|3932|3931.5|367
1640951800000|2021-12-31 11:56:40|||||||||1042
1640951820000|2021-12-31 11:57:00|||||||||20
1640951830000|2021-12-31 11:57:10|3931.5|3931|3931.5|3931|3931.5|3931|3931.5|3931|1054
1640951860000|2021-12-31 11:57:40|3931|3930.5|3930.5|3930|3931.5|3930.5|3930.5|3930|582
1640951870000|2021-12-31 11:57:50|||||||||30
1640951880000|2021-12-31 11:58:00|3931|3930.5|3931|3930|3931|3930.5|3931|3930|1482
1640951890000|2021-12-31 11:58:10|||||||||434
1640951930000|2021-12-31 11:58:50|3931.5|3930.5|3931|3930.5|3931.5|3931|3931|3930.5|639
1640951950000|2021-12-31 11:59:10|3931.5||3931||3931.5||3931||913
1640951970000|2021-12-31 11:59:30|3931.5|3931|3931|3930|3932|3931|3930.5|3930|9874
1640951980000|2021-12-31 11:59:40|3930.5||3930.5||3930.5||3930.5||0
1640951990000|2021-12-31 11:59:50|||||||||142
1640952000000|2021-12-31 12:00:00|3930|3929.5|3931|3930|3931|3930|3930|3929.5|2082
1640952010000|2021-12-31 12:00:10|||||||||90
1640952020000|2021-12-31 12:00:20|3930.5|3930.5|3930|3929.5|3930.5|3930.5|3930|3929.5|2747
1640952030000|2021-12-31 12:00:30|3929.5|3929|3929.5|3929|3929.5|3929|3929.5|3929|1593
1640952040000|2021-12-31 12:00:40|3930|3929.5|3929.5|3929|3930|3929.5|3929.5|3929|2262
1640952050000|2021-12-31 12:00:50|3930|3929.5|3930|3929.5|3930|3929.5|3930|3929.5|1101
1640952060000|2021-12-31 12:01:00|||||||||671
1640952070000|2021-12-31 12:01:10|3929.5|3929|3929.5|3929|3929.5|3929|3929.5|3929|494
1640952090000|2021-12-31 12:01:30|||||||||329
1640952100000|2021-12-31 12:01:40|3929|3928.5|3929|3928.5|3929|3928.5|3929|3928.5|906
1640952110000|2021-12-31 12:01:50|3929.5|3928|3929.5|3928.5|3929.5|3929|3929.5|3928|550
1640952120000|2021-12-31 12:02:00|||||||||301
1640952150000|2021-12-31 12:02:30|3930|3929|3930|3929.5|3930|3929.5|3930|3928.5|936
1640952160000|2021-12-31 12:02:40|3929.5|3929|3930|3929|3930|3929|3929.5|3929|69
1640952170000|2021-12-31 12:02:50||3929.5||3929.5||3929.5||3929.5|0
1640952180000|2021-12-31 12:03:00|3929.5|3929|3929.5|3928.5|3929.5|3929|3929|3928.5|1614
1640952200000|2021-12-31 12:03:20|3929|3928|3928|3927.5|3929|3928|3928|3927.5|3761
1640952210000|2021-12-31 12:03:30|3927.5|3927|3927.5|3927|3927.5|3927|3927.5|3927|3103
1640952220000|2021-12-31 12:03:40|3927|3926.5|3927|3926.5|3927|3927|3927|3926.5|944
1640952230000|2021-12-31 12:03:50|3926.5|3926|3926|3925.5|3926.5|3926|3926|3925.5|2016
1640952240000|2021-12-31 12:04:00|||||||||500
1640952250000|2021-12-31 12:04:10|3926.5|3926|3926|3925.5|3926.5|3926|3926|3925.5|1553
1640952290000|2021-12-31 12:04:50|||||||||1
1640952340000|2021-12-31 12:05:40|3926.5|3926|3926.5|3926|3927|3926|3926|3925.5|3847
1640952350000|2021-12-31 12:05:50|3927|3926.5|3927|3926.5|3927|3926.5|3927|3926|1206
1640952360000|2021-12-31 12:06:00|3926.5|3926|3926.5|3926|3926.5|3926.5|3926.5|3925.5|4136
1640952370000|2021-12-31 12:06:10|3926|3925.5|3926|3925.5|3926|3926|3926|3925.5|1891
1640952380000|2021-12-31 12:06:20|||||||||679
1640952390000|2021-12-31 12:06:30|3925.5|3925|3925.5|3925|3926|3925|3925.5|3924.5|2130
1640952400000|2021-12-31 12:06:40|3925|3924.5|3925.5|3925|3925.5|3925|3925|3924.5|833
1640952420000|2021-12-31 12:07:00|||||||||67
1640952430000|2021-12-31 12:07:10||3924.5||3925||3925||3924.5|471
1640952440000|2021-12-31 12:07:20||3924.5||3925||3925||3924.5|215
1640952450000|2021-12-31 12:07:30|3925|3924.5|3925|3924.5|3925|3925|3925|3924.5|892
1640952480000|2021-12-31 12:08:00|3924.5|3924|3924.5|3924|3925|3924.5|3924.5|3924|2927
1640952490000|2021-12-31 12:08:10|3924|3923.5|3924.5|3923.5|3924.5|3924|3924|3923.5|1154
1640952510000|2021-12-31 12:08:30|3924||3924||3924||3924||1
1640952520000|2021-12-31 12:08:40|||||||||140
1640952540000|2021-12-31 12:09:00|3924.5|3924|3925|3924|3925.5|3925|3924.5|3924|5622
1640952550000|2021-12-31 12:09:10|||||||||206
1640952580000|2021-12-31 12:09:40|3924.5|3923.5|3924|3923.5|3925|3924|3924|3923.5|3059
1640952590000|2021-12-31 12:09:50|3923.5|3923|3923.5|3922.5|3923.5|3923.5|3923|3922.5|2766
1640952600000|2021-12-31 12:10:00|3923||3923||3923||3923||126
1640952610000|2021-12-31 12:10:10|3923.5|3923|3923.5|3922.5|3923.5|3923|3923|3922.5|2040
1640952630000|2021-12-31 12:10:30|3923||3923.5||3923.5||3923||1
1640952660000|2021-12-31 12:11:00|3924|3923|3923.5|3922.5|3924|3923.5|3923.5|3922.5|642
1640952670000|2021-12-31 12:11:10|||||||||5
1640952690000|2021-12-31 12:11:30|3924|3923|3924|3923.5|3924|3923.5|3924|3922.5|721
1640952700000|2021-12-31 12:11:40|||||||||501
1640952710000|2021-12-31 12:11:50|3924.5|3924|3924.5|3923.5|3925|3924|3924|3923.5|1826
1640952720000|2021-12-31 12:12:00|3925|3924|3925.5|3924.5|3925.5|3924.5|3925|3924|1557
1640952730000|2021-12-31 12:12:10|3926|3925|3925.5|3925|3926.5|3925.5|3925.5|3925|958
1640952760000|2021-12-31 12:12:40|3926|3925.5|3926.5|3925.5|3927|3925.5|3926|3925.5|801
1640952770000|2021-12-31 12:12:50|3927|3926|3930.5|3929.5|3931|3930|3927|3926|4077
1640952780000|2021-12-31 12:13:00|3931|3930|3932|3931|3932.5|3931.5|3931|3929.5|1631
1640952790000|2021-12-31 12:13:10|3932.5|3931.5|3933|3932.5|3933.5|3932.5|3932.5|3931.5|2782
1640952800000|2021-12-31 12:13:20|||||||||710
1640952810000|2021-12-31 12:13:30|3932.5|3932|3932.5|3931.5|3932.5|3932|3932.5|3931.5|3006
1640952820000|2021-12-31 12:13:40|||||||||95
1640952850000|2021-12-31 12:14:10|3932|3931|3931.5|3931|3932.5|3931.5|3931.5|3931|3082
1640952860000|2021-12-31 12:14:20|||||||||363
1640952900000|2021-12-31 12:15:00|3932|3931.5|3931.5|3931|3932|3931.5|3931.5|3931|850
1640952910000|2021-12-31 12:15:10|3932|3931.5|3932.5|3931.5|3932.5|3931.5|3932|3931|620
1640952920000|2021-12-31 12:15:20|3931.5|3931|3932.5|3931.5|3932.5|3931.5|3931.5|3931|1382
1640952930000|2021-12-31 12:15:30||3931||3931.5||3931.5||3931|0
1640952940000|2021-12-31 12:15:40|3932|3931|3931.5|3931|3932|3931|3931.5|3930.5|3099
1640952950000|2021-12-31 12:15:50|3931|3930.5|3930.5|3930|3931|3931|3930.5|3930|1314
1640952960000|2021-12-31 12:16:00|3931|3930.5|3931|3930.5|3931|3930.5|3931|3930.5|380
1640952970000|2021-12-31 12:16:10|3931.5||3931.5||3931.5||3931.5||5
1640952980000|2021-12-31 12:16:20||3931||3931||3931||3931|0
1640952990000|2021-12-31 12:16:30|||||||||15
1640953000000|2021-12-31 12:16:40||3930.5||3930.5||3931||3930.5|236
1640953010000|2021-12-31 12:16:50|3931||3931||3931||3931||6
1640953020000|2021-12-31 12:17:00|3931.5||3931.5||3931.5||3931.5||163
1640953030000|2021-12-31 12:17:10|3932|3931|3931.5|3930.5|3932|3931.5|3931.5|3930.5|1340
1640953040000|2021-12-31 12:17:20||3931||3930.5||3931||3930.5|1356
1640953050000|2021-12-31 12:17:30||3931||3931||3931||3931|0
1640953060000|2021-12-31 12:17:40|3931|3930.5|3931|3930|3931|3930.5|3930.5|3930|3912
1640953070000|2021-12-31 12:17:50|||||||||6
1640953090000|2021-12-31 12:18:10|3930.5||3930.5||3930.5||3930.5||0
1640953100000|2021-12-31 12:18:20|3930|3929.5|3930|3929.5|3930|3929.5|3930|3929.5|2305
1640953120000|2021-12-31 12:18:40|3929.5|3929|3929.5|3929|3929.5|3929|3929.5|3929|1541
1640953130000|2021-12-31 12:18:50|3929|3928.5|3929|3928.5|3929|3928.5|3929|3928.5|291
1640953140000|2021-12-31 12:19:00|3928.5|3928|3928.5|3927.5|3928.5|3928|3928.5|3927.5|1597
1640953170000|2021-12-31 12:19:30|||||||||54
1640953200000|2021-12-31 12:20:00|||||||||237
1640953220000|2021-12-31 12:20:20|||||||||500
1640953250000|2021-12-31 12:20:50|3928||3928||3928||3928||754
1640953260000|2021-12-31 12:21:00|3928.5||3928||3928.5||3928||700
1640953280000|2021-12-31 12:21:20|||||||||200
1640953290000|2021-12-31 12:21:30|3928.5||3928||3928.5||3928||1079
1640953300000|2021-12-31 12:21:40|||||||||50
1640953310000|2021-12-31 12:21:50|3927.5|3927|3928.5|3928|3929|3928|3927.5|3927|7836
1640953320000|2021-12-31 12:22:00|3928|3927.5|3928.5|3928|3928.5|3928|3928|3927.5|1686
1640953330000|2021-12-31 12:22:10|3929|3928.5|3928.5|3928|3929.5|3928.5|3928.5|3928|451
1640953340000|2021-12-31 12:22:20|3929|3927.5|3928|3927|3929|3927.5|3927.5|3927|3506
1640953350000|2021-12-31 12:22:30|3928.5|3927.5|3929.5|3928.5|3929.5|3928.5|3928.5|3927.5|1325
1640953360000|2021-12-31 12:22:40|3929|3928|3930|3929.5|3930.5|3930|3928.5|3928|1952
1640953370000|2021-12-31 12:22:50|3930.5|3930|3931|3930.5|3931.5|3930.5|3930|3930|548
1640953380000|2021-12-31 12:23:00|3931.5|3931|3932.5|3931.5|3932.5|3932|3931.5|3930.5|3426
1640953390000|2021-12-31 12:23:10||3932||3932||3932||3931.5|716
1640953400000|2021-12-31 12:23:20|3932|3931.5|3931|3930.5|3932.5|3931.5|3931|3930.5|3060
1640953410000|2021-12-31 12:23:30|3930.5|3930|3930|3929.5|3930.5|3930.5|3930|3929.5|1915
1640953420000|2021-12-31 12:23:40|3929.5|3929|3930|3929.5|3930|3929.5|3929.5|3929|3503
1640953430000|2021-12-31 12:23:50|3930.5|3930|3931|3930.5|3931|3930.5|3930.5|3930|830
1640953440000|2021-12-31 12:24:00|3931.5|3931|3933.5|3933|3935|3933.5|3931.5|3931|2422
1640953450000|2021-12-31 12:24:10|3934|3932.5|3933.5|3933|3934|3933.5|3933.5|3932.5|3070
1640953460000|2021-12-31 12:24:20|3934|3933.5|3934|3933.5|3934.5|3934|3934|3933.5|3168
1640953470000|2021-12-31 12:24:30|3934.5|3934|3933.5|3933|3934.5|3934|3933|3932.5|2203
1640953480000|2021-12-31 12:24:40|3934||3933.5||3934||3933.5||463
1640953490000|2021-12-31 12:24:50|3934.5|3933.5|3935|3934|3935.5|3934|3934.5|3933.5|1111
1640953500000|2021-12-31 12:25:00|3934.5|3933.5|3934|3933.5|3935|3934|3934|3933.5|1417
1640953510000|2021-12-31 12:25:10|3934.5|3934|3935.5|3935|3936|3935|3934|3933.5|2196
1640953520000|2021-12-31 12:25:20|3936||3936||3936||3935.5||168
1640953530000|2021-12-31 12:25:30|3936.5|3935.5|3937|3936|3937.5|3937|3936.5|3935.5|3141
1640953540000|2021-12-31 12:25:40|3937.5|3936.5|3937.5|3936.5|3938|3937|3937|3936|3397
1640953550000|2021-12-31 12:25:50|3938|3937|3938|3937|3938|3937.5|3938|3937|475
1640953560000|2021-12-31 12:26:00|3938.5|3937.5|3937.5|3936.5|3938.5|3938|3937.5|3936.5|1587
1640953570000|2021-12-31 12:26:10|3938|3937|3938|3937|3938|3937|3938|3937|0
1640953580000|2021-12-31 12:26:20|3938.5|3937.5|3938.5|3937.5|3938.5|3937.5|3938.5|3937.5|0
1640953600000|2021-12-31 12:26:40||3938||3937.5||3938||3937|43
1640953610000|2021-12-31 12:26:50|3939|3938|3939|3938.5|3939|3938.5|3939|3938|756
1640953620000|2021-12-31 12:27:00|3939.5|3939|3941|3940|3941|3940|3939|3939|1748
1640953640000|2021-12-31 12:27:20|3941.5|3940.5|3944|3943|3944|3943|3941.5|3940.5|3938
1640953650000|2021-12-31 12:27:30|3944.5|3943.5|3945|3944|3946|3944.5|3944.5|3943|2458
1640953660000|2021-12-31 12:27:40|3945.5|3944.5|3946.5|3945.5|3948|3946|3945.5|3944.5|1960
1640953670000|2021-12-31 12:27:50|3946|3945|3946|3944.5|3946|3945|3945.5|3944.5|3595
1640953680000|2021-12-31 12:28:00|3945.5|3945|3945.5|3944.5|3946|3945|3945.5|3944.5|154
1640953690000|2021-12-31 12:28:10|3946||3946||3946||3946||0
1640953700000|2021-12-31 12:28:20|||||||||447
1640953710000|2021-12-31 12:28:30|||||||||500
1640953720000|2021-12-31 12:28:40|3945.5|3945|3945.5|3945|3945.5|3945|3945.5|3944.5|177
1640953730000|2021-12-31 12:28:50||3944.5||3944||3944.5||3944|1605
1640953740000|2021-12-31 12:29:00||3944.5||3943.5||3944.5||3943.5|3906
1640953750000|2021-12-31 12:29:10|3945|3944|3945|3943.5|3945|3944|3945|3943.5|583
1640953760000|2021-12-31 12:29:20|3944.5|3943|3944.5|3943|3945|3943|3944.5|3943|731
1640953780000|2021-12-31 12:29:40|||||||||117
1640953790000|2021-12-31 12:29:50||3943.5||3943||3943.5||3943|1761
1641283200000|2022-01-04 08:00:00|3961|3958|3974.5|3972|3974.5|3972|3961|3958|34837
1641283210000|2022-01-04 08:00:10|3974|3971.5|3971|3968|3975|3972.5|3970.5|3968|4089
1641283220000|2022-01-04 08:00:20|3971.5|3968.5|3973|3969|3973.5|3969|3971.5|3968.5|1372
1641283230000|2022-01-04 08:00:30|3972.5|3968.5|3972|3968|3973|3969|3967.5|3964.5|5279
1641283240000|2022-01-04 08:00:40|3971.5||3970.5||3972||3970||80
1641283250000|2022-01-04 08:00:50|3971|3968.5|3974|3971.5|3975|3971.5|3971|3968.5|2278
1641283260000|2022-01-04 08:01:00|3973.5|3970.5|3971|3969|3973.5|3970.5|3971|3969|307
1641283270000|2022-01-04 08:01:10|3972.5|3969.5|3974|3970.5|3974|3971|3970.5|3968.5|2670
1641283280000|2022-01-04 08:01:20|3973.5|3969|3972|3970|3973.5|3970.5|3972|3969|2027
1641283290000|2022-01-04 08:01:30|3971.5|3968.5|3971.5|3969.5|3971.5|3969.5|3971.5|3968.5|173
1641283300000|2022-01-04 08:01:40|3972|3970|3971.5|3970|3972.5|3970|3971.5|3970|162
1641283310000|2022-01-04 08:01:50|3971|3969.5|3971|3969|3971.5|3970|3970|3969|1344
1641283320000|2022-01-04 08:02:00|3971.5|3968.5|3965|3962.5|3971.5|3968.5|3964.5|3962|13063
1641283330000|2022-01-04 08:02:10|3964.5|3962|3964.5|3962|3965|3962|3963|3960.5|1028
1641283340000|2022-01-04 08:02:20|3965|3962.5|3966|3964|3966.5|3964|3965|3962|797
1641283350000|2022-01-04 08:02:30|3965.5|3964.5|3965|3963|3965.5|3965|3965|3963|2531
1641283360000|2022-01-04 08:02:40|3963|3962.5|3964|3961.5|3965|3963|3962.5|3960|1036
1641283370000|2022-01-04 08:02:50|3963.5|3961|3964|3963|3965.5|3964|3963.5|3961|2787
1641283380000|2022-01-04 08:03:00|3963.5|3961.5|3964|3962|3964|3962.5|3963.5|3960|621
1641283390000|2022-01-04 08:03:10|3963.5|3961.5|3963|3961.5|3963.5|3962|3962|3961.5|681
1641283400000|2022-01-04 08:03:20|3962.5|3962|3965|3963.5|3965|3963.5|3962.5|3961.5|1226
1641283410000|2022-01-04 08:03:30|3965.5|3963|3963.5|3962|3965.5|3964|3963.5|3962|5517
1641283420000|2022-01-04 08:03:40|3964|3962.5|3964|3963|3965.5|3963.5|3964|3962|5301
1641283430000|2022-01-04 08:03:50|3963.5|3962.5|3963.5|3962.5|3963.5|3962.5|3963.5|3962|198
1641283440000|2022-01-04 08:04:00|3964|3963|3967.5|3965.5|3969.5|3967.5|3964|3963|2044
1641283450000|2022-01-04 08:04:10|3968.5|3966|3968.5|3966.5|3969.5|3966.5|3968.5|3966|1061
1641283460000|2022-01-04 08:04:20|3969.5|3967|3971|3968.5|3971|3968.5|3969.5|3967|53
1641283470000|2022-01-04 08:04:30|3972|3969|3971.5|3969|3972|3969.5|3971.5|3969|0
1641283480000|2022-01-04 08:04:40||3969.5||3969.5||3969.5||3969.5|7
1641283500000|2022-01-04 08:05:00|3970.5|3969|3966.5|3965|3970.5|3969|3966|3964|1883
1641283510000|2022-01-04 08:05:10|3966|3964.5|3966.5|3964.5|3966.5|3965|3966|3964|288
1641283520000|2022-01-04 08:05:20|3966|3964|3964|3962|3966|3965|3963|3960.5|1657
1641283530000|2022-01-04 08:05:30|3963.5|3961.5|3962|3961.5|3963.5|3961.5|3962|3961.5|248
1641283540000|2022-01-04 08:05:40|3962.5|3961|3963|3961.5|3963.5|3962|3962.5|3961|200
1641283550000|2022-01-04 08:05:50|3963.5|3962|3965|3963|3965|3963.5|3963.5|3962|1627
1641283560000|2022-01-04 08:06:00|3965.5||3965.5||3965.5||3965.5||0
1641283570000|2022-01-04 08:06:10||3963.5||3963.5||3963.5||3963.5|1
1641283580000|2022-01-04 08:06:20|3965|3963|3964.5|3963|3965|3963|3964.5|3963|219
1641283590000|2022-01-04 08:06:30|3965.5|3963.5|3962|3961|3965.5|3964|3962|3961|1889
1641283600000|2022-01-04 08:06:40|3961.5|3960.5|3962|3960.5|3962|3960.5|3961|3959.5|781
1641283610000|2022-01-04 08:06:50|3962.5|3961|3964|3962|3964|3962.5|3962.5|3961|103
1641283620000|2022-01-04 08:07:00|3963.5|3961.5|3961.5|3960|3963.5|3961.5|3961|3960|710
1641283630000|2022-01-04 08:07:10|3961|3959.5|3961.5|3959.5|3961.5|3960|3961|3959.5|992
1641283640000|2022-01-04 08:07:20|3961|3960|3964|3961.5|3964|3961.5|3961|3960|92
1641283650000|2022-01-04 08:07:30||3962||3962||3962||3962|65
1641283660000|2022-01-04 08:07:40|3964.5|3962.5|3966.5|3965|3966.5|3965|3964.5|3962.5|2074
1641283680000|2022-01-04 08:08:00|3966|3964.5|3966|3964|3966.5|3965|3965|3963.5|1516
1641283690000|2022-01-04 08:08:10||3964.5||3964.5||3965.5||3964.5|56
1641283700000|2022-01-04 08:08:20|3965.5|3964|3966|3964.5|3966|3964.5|3965.5|3964|24
1641283710000|2022-01-04 08:08:30|3966.5|3965|3966.5|3964.5|3967.5|3966|3966|3964.5|3045
1641283720000|2022-01-04 08:08:40|3967.5|3965|3968.5|3966.5|3968.5|3967|3967.5|3965|985
1641283730000|2022-01-04 08:08:50|3969|3967.5|3969.5|3968.5|3970.5|3969|3969|3967.5|833
1641283740000|2022-01-04 08:09:00|3969|3968|3969.5|3968|3970.5|3968.5|3969|3968|729
1641283750000|2022-01-04 08:09:10|3969|3967.5|3969.5|3967.5|3969.5|3967.5|3968|3967|516
1641283760000|2022-01-04 08:09:20|3970|3968|3969.5|3967.5|3970.5|3968.5|3969.5|3967.5|325
1641283770000|2022-01-04 08:09:30|||||||||85
1641283780000|2022-01-04 08:09:40|3969|3968|3968.5|3967|3969|3968|3967|3965.5|1293
1641283790000|2022-01-04 08:09:50|3969|3967.5|3968.5|3966.5|3969.5|3967.5|3968.5|3966.5|887
1641283800000|2022-01-04 08:10:00|3968|3966|3967.5|3966|3968.5|3967|3967.5|3966|744
1641283810000|2022-01-04 08:10:10|3967|3966.5|3967.5|3966|3967.5|3966.5|3967|3966|164
1641283820000|2022-01-04 08:10:20|3967|3965.5|3967|3965.5|3967|3965.5|3966|3964.5|650
1641283830000|2022-01-04 08:10:30|3967.5|3966|3967.5|3966|3967.5|3966|3966.5|3965.5|305
1641283840000|2022-01-04 08:10:40|||||||||661
1641283870000|2022-01-04 08:11:10|||||||||10
1641283880000|2022-01-04 08:11:20|3967|3966.5|3966.5|3965.5|3967|3966.5|3966.5|3965.5|1240
1641283890000|2022-01-04 08:11:30|3966|3965|3964.5|3964|3966.5|3965|3964.5|3963.5|4364
1641283900000|2022-01-04 08:11:40|3965.5|3964.5|3963.5|3963|3965.5|3964.5|3963.5|3963|1404
1641283910000|2022-01-04 08:11:50|3963|3962|3963.5|3962|3963.5|3962|3963|3961.5|365
1641283920000|2022-01-04 08:12:00||3962.5||3962||3962.5||3962|509
1641283930000|2022-01-04 08:12:10|3964.5|3962.5|3964.5|3962.5|3964.5|3963|3964.5|3962.5|277
1641283940000|2022-01-04 08:12:20||3963||3963||3963||3963|0
1641283960000|2022-01-04 08:12:40||3963.5||3963||3963.5||3963|67
1641283970000|2022-01-04 08:12:50|3964|3963.5|3964|3963|3964|3963.5|3963.5|3963|439
1641283980000|2022-01-04 08:13:00|3964.5|3963.5|3963.5|3962.5|3964.5|3963.5|3963.5|3962.5|844
1641283990000|2022-01-04 08:13:10|3964.5|3963|3966.5|3965|3967.5|3966|3964.5|3963|1149
1641284000000|2022-01-04 08:13:20|3966|3964|3964.5|3963|3966|3964.5|3964.5|3962.5|1551
1641284010000|2022-01-04 08:13:30|3964||3964.5||3964.5||3964||341
1641284030000|2022-01-04 08:13:50|3964|3963.5|3964.5|3963|3964.5|3963.5|3963|3962.5|4639
1641284040000|2022-01-04 08:14:00||3963.5||3963||3963.5||3963|211
1641284050000|2022-01-04 08:14:10|3965|3963.5|3966.5|3965.5|3967|3965.5|3965|3963.5|5331
1641284060000|2022-01-04 08:14:20|3967|3966|3966.5|3965|3967.5|3966|3966|3965|740
1641284070000|2022-01-04 08:14:30|3966|3965.5|3966.5|3965|3967|3966|3966|3965|995
1641284080000|2022-01-04 08:14:40|3967||3966.5||3967.5||3966.5||0
1641284090000|2022-01-04 08:14:50|||||||||17
1641284100000|2022-01-04 08:15:00|3967|3965.5|3971|3969|3971|3969|3967|3965.5|903
1641284110000|2022-01-04 08:15:10|3971.5|3969.5|3968.5|3967.5|3971.5|3970|3968|3967.5|1933
1641284120000|2022-01-04 08:15:20|3969|3968|3968|3967|3969.5|3968.5|3968|3967|5597
1641284130000|2022-01-04 08:15:30||3966.5||3966.5||3967||3966.5|551
1641284140000|2022-01-04 08:15:40|3967.5|3967|3967.5|3966.5|3967.5|3967|3966.5|3965.5|7490
1641284150000|2022-01-04 08:15:50|3967|3966|3969.5|3968.5|3970|3968.5|3967|3966|6059
1641284160000|2022-01-04 08:16:00|3970|3969|3970.5|3969|3970.5|3969|3969.5|3969|261
1641284170000|2022-01-04 08:16:10|3970|3968|3968.5|3967.5|3970|3968|3968.5|3967|2445
1641284180000|2022-01-04 08:16:20|3969|3968|3969.5|3967.5|3969.5|3968.5|3968.5|3967|1871
1641284190000|2022-01-04 08:16:30||3968||3967.5||3968||3967.5|161
1641284210000|2022-01-04 08:16:50|3969|3967|3969.5|3968|3969.5|3968|3968.5|3967|955
1641284230000|2022-01-04 08:17:10|3970|3968.5|3970.5|3969.5|3970.5|3969.5|3969.5|3968.5|1343
1641284240000|2022-01-04 08:17:20|3970|3969|3971.5|3969.5|3971.5|3970|3970|3969|557
1641284260000|2022-01-04 08:17:40||3970||3970||3970||3970|640
1641284270000|2022-01-04 08:17:50||3969.5||3970||3970||3969.5|0
1641284280000|2022-01-04 08:18:00|||||||||501
1641284290000|2022-01-04 08:18:10|3971|3969.5|3970.5|3969.5|3971|3970|3970|3969.5|1020
1641284300000|2022-01-04 08:18:20|3970|3969|3971|3970|3971|3970|3970|3969|2978
1641284310000|2022-01-04 08:18:30|3971.5|3970.5|3975.5|3974|3975.5|3974.5|3971.5|3970.5|9450
1641284320000|2022-01-04 08:18:40|3975||3975.5||3975.5||3975||0
1641284340000|2022-01-04 08:19:00|3976|3974.5|3976.5|3975.5|3977.5|3976.5|3976|3974.5|2861
1641284350000|2022-01-04 08:19:10|3977|3976|3977.5|3976|3977.5|3976|3977|3976|728
1641284360000|2022-01-04 08:19:20|3977|3975.5|3976.5|3975.5|3977.5|3976|3975.5|3975|2943
1641284380000|2022-01-04 08:19:40|3977|3975|3976.5|3975|3977|3975|3976|3975|564
1641284390000|2022-01-04 08:19:50|3976|3974.5|3975|3974|3976|3974.5|3974.5|3973.5|3418
1641284400000|2022-01-04 08:20:00|3974.5|3973.5|3975.5|3974|3975.5|3974|3974.5|3973.5|495
1641284410000|2022-01-04 08:20:10|3975|3973.5|3973.5|3972.5|3975|3974|3973|3972.5|2071
1641284420000|2022-01-04 08:20:20|3974|3973|3974.5|3973|3974.5|3973|3974|3973|15
1641284430000|2022-01-04 08:20:30|3974|3972.5|3974|3972.5|3974.5|3973|3974|3972.5|81
1641284440000|2022-01-04 08:20:40|3973.5|3972|3973.5|3972|3973.5|3972|3973.5|3972|47
1641284450000|2022-01-04 08:20:50|3973||3973.5||3973.5||3973||148
1641284460000|2022-01-04 08:21:00|3973|3971.5|3973|3971|3973.5|3972|3972|3971|1228
1641284470000|2022-01-04 08:21:10|3973.5|3971.5|3974.5|3973|3974.5|3973|3973.5|3971.5|1534
1641284480000|2022-01-04 08:21:20|3974|3974|3973.5|3972|3974.5|3974|3970.5|3970|9438
1641284490000|2022-01-04 08:21:30|3973||3972.5||3973||3972.5||131
1641284500000|2022-01-04 08:21:40|3973||3973||3973||3973||144
1641284510000|2022-01-04 08:21:50|3972.5||3972.5||3972.5||3972.5||52
1641284520000|2022-01-04 08:22:00|3972|3971|3971.5|3969.5|3972|3971.5|3970.5|3969.5|3542
1641284530000|2022-01-04 08:22:10|3971|3969|3970.5|3969|3971|3969|3970|3969|1142
1641284540000|2022-01-04 08:22:20|3970|3968.5|3970.5|3969|3970.5|3969|3969|3968.5|1136
1641284550000|2022-01-04 08:22:30|3971||3970.5||3971||3970.5||0
1641284560000|2022-01-04 08:22:40|3971|3969.5|3971|3969|3971|3969.5|3970.5|3969|200
1641284570000|2022-01-04 08:22:50|3970.5|3970|3969|3968|3970.5|3970|3968|3967.5|1205
1641284580000|2022-01-04 08:23:00|3969.5|3968.5|3969.5|3968.5|3969.5|3969|3969|3968|1910
1641284590000|2022-01-04 08:23:10|3970.5|3969|3969.5|3968.5|3970.5|3969|3969.5|3968.5|645
1641284600000|2022-01-04 08:23:20|3970|3969|3971.5|3970|3971.5|3970.5|3970|3968.5|1279
1641284610000|2022-01-04 08:23:30|3971|3969.5|3970|3968.5|3971|3970|3970|3968.5|641
1641284620000|2022-01-04 08:23:40|3969.5|3968|3970|3968|3970|3969|3968.5|3968|586
1641284630000|2022-01-04 08:23:50|3969|3967.5|3969|3967.5|3969.5|3968|3969|3967.5|730
1641284640000|2022-01-04 08:24:00|3969.5|3968|3969.5|3968|3970|3968.5|3969|3967.5|269
1641284650000|2022-01-04 08:24:10|3969|3967.5|3969.5|3968|3969.5|3968|3969|3967.5|17
1641284660000|2022-01-04 08:24:20|3970|3968.5|3970.5|3969.5|3970.5|3969.5|3970|3968.5|379
1641284670000|2022-01-04 08:24:30|3971|3970|3970.5|3969.5|3971.5|3970|3970.5|3969.5|11
1641284680000|2022-01-04 08:24:40|3971||3971||3971||3970.5||72
1641284690000|2022-01-04 08:24:50|3970.5|3969|3970|3968|3970.5|3969|3969|3968|668
1641284700000|2022-01-04 08:25:00|3970.5||3969.5||3970.5||3969.5||0
1641284710000|2022-01-04 08:25:10|3969||3969||3969||3969||409
1641284720000|2022-01-04 08:25:20|3968|3967.5|3969|3967.5|3969|3967.5|3968|3967.5|938
1641284730000|2022-01-04 08:25:30|3969.5|3967|3968.5|3967|3969.5|3968|3968|3967|1892
1641284740000|2022-01-04 08:25:40|3968|3966.5|3968|3966.5|3968|3966.5|3967|3966.5|829
1641284750000|2022-01-04 08:25:50|3967.5|3966|3967.5|3966|3968|3967|3967|3966|1220
1641284760000|2022-01-04 08:26:00|3967|3966.5|3968|3966.5|3968.5|3967|3967|3966.5|230
1641284770000|2022-01-04 08:26:10|3968.5||3968.5||3968.5||3968||32
1641284780000|2022-01-04 08:26:20|3968||3968||3968||3968||0
1641284790000|2022-01-04 08:26:30|3967.5|3966|3968|3966|3968|3966|3967|3966|1922
1641284800000|2022-01-04 08:26:40|3967.5|3966.5|3967|3966|3967.5|3966.5|3966.5|3966|1738
1641284810000|2022-01-04 08:26:50|3966.5|3966.5|3968|3966.5|3968|3967|3966.5|3966|4247
1641284820000|2022-01-04 08:27:00|3967.5|3966|3968|3966.5|3968|3967|3967|3966|1322
1641284830000|2022-01-04 08:27:10|3967.5|3966|3967.5|3966|3967.5|3967|3967|3966|913
1641284840000|2022-01-04 08:27:20|3967|3965.5|3967.5|3966|3967.5|3966|3966.5|3965.5|1265
1641284860000|2022-01-04 08:27:40|3967|3965.5|3967.5|3966|3967.5|3966|3966.5|3965.5|256
1641284880000|2022-01-04 08:28:00|||||||||848
1641284900000|2022-01-04 08:28:20|3967|3965.5|3966|3964.5|3967|3965.5|3965|3964.5|1820
1641284910000|2022-01-04 08:28:30|3965.5||3965.5||3966||3965||146
1641284920000|2022-01-04 08:28:40|3966|3964|3964.5|3963.5|3966|3964.5|3964.5|3963.5|1020
1641284930000|2022-01-04 08:28:50|3964|3963|3964|3963|3964|3963|3963.5|3963|1385
1641284940000|2022-01-04 08:29:00|3963.5|3962.5|3964|3962.5|3964|3963|3962|3961.5|4049
1641284950000|2022-01-04 08:29:10|3963.5|3962|3962.5|3961.5|3963.5|3962|3962.5|3961.5|2366
1641284960000|2022-01-04 08:29:20|3962|3961|3962.5|3961|3963|3961|3961|3960.5|1462
1641284970000|2022-01-04 08:29:30|3963|3961.5|3963.5|3962|3963.5|3962|3963|3961|130
1641284980000|2022-01-04 08:29:40|3963|3963|3963.5|3962|3963.5|3963|3963|3962|305
1641284990000|2022-01-04 08:29:50|3963|3961.5|3962.5|3961|3963|3962|3961.5|3960.5|1353
1641285000000|2022-01-04 08:30:00|3963|3961.5|3963|3961.5|3963|3961.5|3963|3961.5|299
1641285010000|2022-01-04 08:30:10|3963.5|3962.5|3963|3961.5|3964|3962.5|3963|3961.5|593
1641285020000|2022-01-04 08:30:20|3962.5|3961|3962|3960.5|3962.5|3961|3961.5|3960.5|455
1641285030000|2022-01-04 08:30:30|3961.5|3960|3962|3960|3962|3960.5|3960.5|3960|561
1641285040000|2022-01-04 08:30:40||3960.5||3960||3960.5||3960|122
1641285050000|2022-01-04 08:30:50|3962.5|3960.5|3962.5|3960.5|3962.5|3960.5|3962|3960.5|0
1641285060000|2022-01-04 08:31:00|3963|3961|3963|3961.5|3963|3962|3963|3961|434
1641285070000|2022-01-04 08:31:10|||||||||48
1641285080000|2022-01-04 08:31:20|3962.5||3963||3963||3962.5||48
1641285090000|2022-01-04 08:31:30|3962.5|3962|3962.5|3961.5|3963|3962|3962.5|3961.5|1043
1641285100000|2022-01-04 08:31:40|||||||||31
1641285110000|2022-01-04 08:31:50|3962|3961|3962|3960.5|3962|3961|3961|3960|872
1641285120000|2022-01-04 08:32:00||3961||3961||3961||3961|0
1641285140000|2022-01-04 08:32:20|3961.5|3960.5|3961.5|3960|3961.5|3960.5|3960.5|3959.5|1350
1641285160000|2022-01-04 08:32:40|3961|3960.5|3961.5|3960|3962|3960.5|3961|3960|358
1641285170000|2022-01-04 08:32:50|3961|3959.5|3960|3959|3961|3959.5|3959.5|3959|635
1641285180000|2022-01-04 08:33:00|3959.5|3958.5|3960|3959|3960|3959|3959|3958.5|1190
1641285190000|2022-01-04 08:33:10|3959|3958.5|3960|3959|3960|3959|3959|3958.5|1479
1641285200000|2022-01-04 08:33:20|3959.5||3960||3960||3959.5||2097
1641285210000|2022-01-04 08:33:30|3959.5|3958.5|3959.5|3958|3959.5|3959|3959|3958|1209
1641285230000|2022-01-04 08:33:50|||||||||657
1641285240000|2022-01-04 08:34:00|||||||||37
1641285260000|2022-01-04 08:34:20|3959||3959||3959||3959||74
1641285270000|2022-01-04 08:34:30|3958.5|3957.5|3957.5|3956|3958.5|3958|3957|3956|2986
1641285280000|2022-01-04 08:34:40|3957|3955.5|3956.5|3955.5|3957|3956|3954.5|3954|3174
1641285290000|2022-01-04 08:34:50|3957|3956|3957|3956|3957|3956|3956.5|3956|2395
1641285300000|2022-01-04 08:35:00|3957.5|3956.5|3958|3957|3958|3957.5|3957|3956.5|3135
1641285310000|2022-01-04 08:35:10|||||||||638
1641285330000|2022-01-04 08:35:30|3957.5|3956.5|3957|3956|3958|3956.5|3957|3956|1085
1641285340000|2022-01-04 08:35:40|||||||||2
1641285350000|2022-01-04 08:35:50|3957.5|3956.5|3958|3956.5|3958|3957|3957.5|3956|976
1641285360000|2022-01-04 08:36:00|3957.5||3958||3958||3957.5||0
1641285370000|2022-01-04 08:36:10|3958.5|3957|3959|3958|3959|3958|3958.5|3957|315
1641285380000|2022-01-04 08:36:20|3958.5|3957.5|3958.5|3957.5|3959|3957.5|3958.5|3957.5|257
1641285400000|2022-01-04 08:36:40|3958|3958|3959.5|3958|3960|3958|3958|3957.5|254
1641285420000|2022-01-04 08:37:00|||||||||280
1641285430000|2022-01-04 08:37:10|3960|3958.5|3960|3959|3960|3959|3959.5|3958.5|261
1641285440000|2022-01-04 08:37:20|3959.5||3959.5||3959.5||3959.5||91
1641285450000|2022-01-04 08:37:30|3960|3959.5|3960|3959|3960|3959.5|3959.5|3959|794
1641285460000|2022-01-04 08:37:40|||||||||257
1641285480000|2022-01-04 08:38:00|3959.5|3958|3959|3958|3960|3958.5|3959|3958|931
1641285490000|2022-01-04 08:38:10|3958.5|3957.5|3958.5|3957.5|3959|3958|3958|3957.5|518
1641285500000|2022-01-04 08:38:20|3959|3958|3959|3958.5|3959|3958.5|3958.5|3958|1713
1641285510000|2022-01-04 08:38:30|3959.5|3959|3959|3958|3960|3959|3958.5|3958|3203
1641285520000|2022-01-04 08:38:40|3958.5|3957.5|3958.5|3957.5|3958.5|3957.5|3958|3957.5|174
1641285530000|2022-01-04 08:38:50|3958|3957|3957|3956|3958|3957|3957|3956|659
1641285540000|2022-01-04 08:39:00|3956.5|3956.5|3958|3957|3958|3957|3956.5|3956.5|569
1641285560000|2022-01-04 08:39:20|3958.5|3957.5|3958.5|3957.5|3959|3958|3958|3957|2258
1641285570000|2022-01-04 08:39:30|3958|3957|3957.5|3957|3958.5|3957|3957.5|3957|1016
1641285580000|2022-01-04 08:39:40|3957|3956.5|3956|3955|3957|3956.5|3956|3955|588
1641285590000|2022-01-04 08:39:50|3956.5|3955.5|3956.5|3955.5|3956.5|3955.5|3956.5|3955.5|374
1641285600000|2022-01-04 08:40:00|3956||3956||3956||3956||0
1641285610000|2022-01-04 08:40:10|3956.5|3956|3956.5|3956|3956.5|3956|3956.5|3955.5|499
1641285620000|2022-01-04 08:40:20|3956|3955.5|3955.5|3954.5|3956|3955.5|3955|3954.5|1259
1641285640000|2022-01-04 08:40:40|||||||||59
1641285650000|2022-01-04 08:40:50|3955|3955|3955|3954.5|3955.5|3955|3955|3954.5|469
1641285660000|2022-01-04 08:41:00|3955.5|3954|3956.5|3955.5|3957|3956|3955.5|3954|3183
1641285680000|2022-01-04 08:41:20|3956|3954.5|3955.5|3955|3956|3955|3955.5|3954.5|601
1641285690000|2022-01-04 08:41:30|3955|3954.5|3956|3955|3956.5|3955.5|3955|3954.5|1253
1641285700000|2022-01-04 08:41:40|3955.5||3956||3956||3955.5||0
1641285710000|2022-01-04 08:41:50|3955.5|3954.5|3956|3955|3956|3955|3955.5|3954.5|0
1641285750000|2022-01-04 08:42:30|3955.5|3954.5|3955.5|3954.5|3955.5|3954.5|3955|3954.5|105
1641285760000|2022-01-04 08:42:40||3955||3955||3955||3955|2
1641285770000|2022-01-04 08:42:50|3956|3955.5|3956.5|3956|3956.5|3956|3956|3955.5|1462
1641285780000|2022-01-04 08:43:00|3957|3956.5|3958|3957|3958|3957.5|3957|3956|2081
1641285790000|2022-01-04 08:43:10|3958.5|3957.5|3959|3958|3959.5|3958|3958.5|3957.5|302
1641285810000|2022-01-04 08:43:30|3959.5|3958.5|3959|3958.5|3959.5|3959|3959|3958|454
1641285820000|2022-01-04 08:43:40|3958.5|3958|3959.5|3958|3959.5|3959|3958.5|3958|1111
1641285830000|2022-01-04 08:43:50|3960|3958.5|3960|3959|3960|3959|3960|3958.5|96
1641285840000|2022-01-04 08:44:00|3959.5|3958.5|3959.5|3958|3959.5|3958.5|3959.5|3958|218
1641285850000|2022-01-04 08:44:10|3959|3957.5|3957.5|3957|3959.5|3957.5|3957.5|3957|1225
1641285860000|2022-01-04 08:44:20|3957|3956.5|3957.5|3957|3957.5|3957|3957|3956.5|484
1641285870000|2022-01-04 08:44:30|3958|3957.5|3958.5|3957.5|3958.5|3957.5|3958|3957.5|293
1641285880000|2022-01-04 08:44:40|||||||||300
1641285890000|2022-01-04 08:44:50|3959|3958|3959|3958|3959|3958|3958.5|3958|289
1641285900000|2022-01-04 08:45:00|3959.5|3958.5|3959|3958|3960|3959.5|3958.5|3957.5|2102
1641285910000|2022-01-04 08:45:10|3959.5|3958.5|3960|3959.5|3960|3959.5|3959|3958|2813
1641285920000|2022-01-04 08:45:20|3959.5|3959|3959.5|3958.5|3959.5|3959|3959|3958.5|1154
1641285930000|2022-01-04 08:45:30|3959||3959||3959.5||3959||261
1641285940000|2022-01-04 08:45:40|3959.5|3958|3961.5|3960.5|3961.5|3960.5|3959.5|3958|1459
1641285950000|2022-01-04 08:45:50|3962|3961|3962|3961|3962|3961|3962|3961|220
1641285960000|2022-01-04 08:46:00|3961|3960.5|3960.5|3959.5|3961.5|3960.5|3960.5|3959.5|847
1641285970000|2022-01-04 08:46:10|3960||3960.5||3960.5||3960||0
1641285990000|2022-01-04 08:46:30|3960||3960||3960.5||3960||183
1641286000000|2022-01-04 08:46:40|3960.5||3960.5||3960.5||3960.5||86
1641286010000|2022-01-04 08:46:50||3960||3960||3960||3960|0
1641286020000|2022-01-04 08:47:00|3960|3959.5|3960.5|3959.5|3960.5|3959.5|3959.5|3958.5|1939
1641286030000|2022-01-04 08:47:10|3961|3960|3961|3960|3961|3960.5|3960.5|3960|776
1641286040000|2022-01-04 08:47:20|3960.5||3961||3961||3960.5||50
1641286050000|2022-01-04 08:47:30|3961.5|3960.5|3962.5|3961.5|3962.5|3961.5|3961.5|3960.5|714
1641286060000|2022-01-04 08:47:40|3962|3961|3960.5|3960|3962|3961|3960.5|3959.5|5390
1641286070000|2022-01-04 08:47:50|3961|3959.5|3959|3958|3961|3959.5|3959|3958|1690
1641286080000|2022-01-04 08:48:00|3959.5|3958.5|3959.5|3958.5|3959.5|3958.5|3959.5|3958.5|504
1641286090000|2022-01-04 08:48:10|3959|3958|3958.5|3957.5|3959|3958|3957.5|3956.5|2082
1641286100000|2022-01-04 08:48:20|||||||||164
1641286110000|2022-01-04 08:48:30|3958|3958|3957.5|3957|3958.5|3958|3957.5|3957|455
1641286120000|2022-01-04 08:48:40|3957|3956.5|3957|3956.5|3957|3956.5|3957|3956.5|249
1641286130000|2022-01-04 08:48:50|3957.5|3957|3958|3957.5|3958|3957.5|3957.5|3956.5|779
1641286140000|2022-01-04 08:49:00|3958.5|3958|3958.5|3958|3958.5|3958|3958.5|3958|75
1641286150000|2022-01-04 08:49:10|3959|3958.5|3959|3958|3959.5|3958.5|3959|3958|1937
1641286160000|2022-01-04 08:49:20|3959.5||3959.5||3959.5||3959||31
1641286170000|2022-01-04 08:49:30|3959||3959.5||3959.5||3959||670
1641286180000|2022-01-04 08:49:40|3958.5|3958.5|3959.5|3958|3959.5|3958.5|3958.5|3958|1187
1641286190000|2022-01-04 08:49:50|3959||3959.5||3959.5||3959||0
1641286200000|2022-01-04 08:50:00|3959||3959.5||3959.5||3959||0
1641286210000|2022-01-04 08:50:10|3959|3957.5|3958.5|3957.5|3959|3957.5|3958.5|3957.5|799
1641286220000|2022-01-04 08:50:20|3958|3957|3957.5|3957|3958.5|3957|3957.5|3956.5|651
1641286230000|2022-01-04 08:50:30|3957|3956.5|3958.5|3957|3958.5|3957|3957|3956.5|1237
1641286240000|2022-01-04 08:50:40|||||||||330
1641286250000|2022-01-04 08:50:50|3958|3957.5|3958.5|3957.5|3958.5|3957.5|3958|3957.5|0
1641286260000|2022-01-04 08:51:00|3958|3957|3957.5|3956.5|3958.5|3957|3957|3956.5|1512
1641286270000|2022-01-04 08:51:10|||||||||616
1641286280000|2022-01-04 08:51:20|3957|3956|3957|3956|3957.5|3956|3956.5|3955.5|870
1641286290000|2022-01-04 08:51:30|3956.5|3955|3956|3955|3956.5|3955.5|3955.5|3955|589
1641286300000|2022-01-04 08:51:40|3955.5||3956||3956||3955.5||0
1641286310000|2022-01-04 08:51:50|3956.5|3955.5|3957|3956.5|3957|3956.5|3956.5|3955|1778
1641286320000|2022-01-04 08:52:00|3956.5|3956|3957|3956.5|3957|3956.5|3956.5|3956|371
1641286330000|2022-01-04 08:52:10|3957.5|3957|3958|3957.5|3958.5|3958|3957.5|3957|1891
1641286350000|2022-01-04 08:52:30|3958.5|3958|3958.5|3958|3959|3958.5|3958.5|3958|2157
1641286360000|2022-01-04 08:52:40|3959|3958.5|3958.5|3957.5|3959|3958.5|3957.5|3956.5|4840
1641286370000|2022-01-04 08:52:50|3958|3956.5|3958|3957|3958|3957|3957.5|3956.5|505
1641286380000|2022-01-04 08:53:00|||||||||9
1641286400000|2022-01-04 08:53:20|3958.5|3957.5|3958.5|3957.5|3958.5|3957.5|3958.5|3957.5|228
1641286410000|2022-01-04 08:53:30|3958|3958|3959|3958|3959|3958.5|3958|3958|1882
1641286420000|2022-01-04 08:53:40|3959.5|3958.5|3960|3959|3960|3959.5|3959.5|3958|1839
1641286430000|2022-01-04 08:53:50|3959.5|3958.5|3959.5|3958.5|3959.5|3959|3959|3958.5|674
1641286440000|2022-01-04 08:54:00|3959|3958|3959.5|3958.5|3959.5|3958.5|3958.5|3957.5|976
1641286450000|2022-01-04 08:54:10|3959|3958|3958.5|3957.5|3959.5|3958|3958|3957.5|571
1641286470000|2022-01-04 08:54:30||3958||3958||3958||3958|20
1641286480000|2022-01-04 08:54:40|3958|3957.5|3958.5|3957.5|3958.5|3958|3958|3957.5|534
1641286490000|2022-01-04 08:54:50|3958|3958|3958|3957.5|3958.5|3958|3958|3957.5|322
1641286500000|2022-01-04 08:55:00|3958.5||3958.5||3958.5||3958.5||0
1641286510000|2022-01-04 08:55:10|3958|3957|3958|3957|3958.5|3957|3957.5|3957|836
1641286520000|2022-01-04 08:55:20|3958.5|3957.5|3959.5|3958.5|3959.5|3958.5|3958.5|3957.5|360
1641286530000|2022-01-04 08:55:30|3959|3959|3960|3958.5|3960|3959|3959|3958.5|522
1641286540000|2022-01-04 08:55:40|3959.5||3959.5||3959.5||3959||2131
1641286550000|2022-01-04 08:55:50|||||||||353
1641286560000|2022-01-04 08:56:00|3959|3958|3958.5|3957|3959|3958.5|3958|3957|618
1641286570000|2022-01-04 08:56:10|3958|3956.5|3956.5|3956|3958|3957|3956.5|3956|2276
1641286580000|2022-01-04 08:56:20|3957|3956.5|3957|3956.5|3957|3956.5|3957|3956|493
1641286600000|2022-01-04 08:56:40|3956.5|3956|3957|3956|3957|3956|3956.5|3956|332
1641286610000|2022-01-04 08:56:50||3956.5||3956||3956.5||3956|474
1641286620000|2022-01-04 08:57:00|3956.5|3955.5|3957.5|3956.5|3957.5|3957|3956|3955|1364
1641286630000|2022-01-04 08:57:10|3958||3957.5||3958||3957.5||10
1641286640000|2022-01-04 08:57:20|3958|3957|3959.5|3958.5|3960|3959|3957.5|3957|790
1641286650000|2022-01-04 08:57:30|3960||3960||3960||3960||164
1641286660000|2022-01-04 08:57:40|3959.5||3959.5||3959.5||3959.5||56
1641286670000|2022-01-04 08:57:50|3959|3958|3959|3958|3959.5|3958|3958.5|3958|228
1641286680000|2022-01-04 08:58:00|3958.5||3958.5||3959||3958.5||188
1641286690000|2022-01-04 08:58:10|3959|3958.5|3959.5|3958.5|3959.5|3958.5|3959|3958.5|280
1641286700000|2022-01-04 08:58:20|3959|3958|3959.5|3958|3959.5|3958.5|3958.5|3958|1150
1641286710000|2022-01-04 08:58:30|3959|3958.5|3959|3958|3959|3958.5|3958.5|3958|0
1641286720000|2022-01-04 08:58:40|3959.5|3958.5|3959.5|3958.5|3959.5|3958.5|3959.5|3958.5|132
1641286730000|2022-01-04 08:58:50||3959||3958.5||3959||3958.5|204
1641286740000|2022-01-04 08:59:00|3960|3959|3959.5|3959|3960.5|3959.5|3959.5|3958.5|224
1641286760000|2022-01-04 08:59:20|3959|3958.5|3959|3958.5|3959.5|3958.5|3959|3958.5|1146
1641286770000|2022-01-04 08:59:30|||||||||187
1641286780000|2022-01-04 08:59:40|3958.5|3958|3957.5|3956.5|3959|3958.5|3957.5|3956.5|1514
1641286790000|2022-01-04 08:59:50|3957||3957.5||3958||3957||7
1641286800000|2022-01-04 09:00:00|3958|3957|3957.5|3956.5|3958.5|3957.5|3957.5|3956.5|532
1641286810000|2022-01-04 09:00:10|3958|3957|3958|3957.5|3958|3957.5|3958|3957|803
1641286820000|2022-01-04 09:00:20|3958.5|3958|3959|3958|3959|3958.5|3958.5|3957.5|578
1641286830000|2022-01-04 09:00:30|3959.5|3958.5|3960.5|3959.5|3961|3959.5|3959|3958.5|872
1641286840000|2022-01-04 09:00:40|3961|3959|3960.5|3959.5|3961|3960|3960|3959|769
1641286850000|2022-01-04 09:00:50|||||||||156
1641286860000|2022-01-04 09:01:00|3961||3960.5||3961||3960.5||0
1641286870000|2022-01-04 09:01:10|3961|3960|3961.5|3960.5|3961.5|3961|3961|3960|1363
1641286880000|2022-01-04 09:01:20|3961|3960|3960.5|3959.5|3961|3960|3960.5|3959.5|622
1641286890000|2022-01-04 09:01:30|3961||3961||3961||3961||0
1641286900000|2022-01-04 09:01:40||3960||3960||3960||3960|0
1641286910000|2022-01-04 09:01:50|3961.5|3960.5|3961.5|3960.5|3961.5|3960.5|3961.5|3960.5|47
1641286920000|2022-01-04 09:02:00|3962|3961|3962|3961|3962|3961|3961.5|3961|862
1641286930000|2022-01-04 09:02:10|3961.5|3960.5|3960.5|3959.5|3961.5|3960.5|3960.5|3959.5|662
1641286940000|2022-01-04 09:02:20|3960|3958.5|3960|3959|3960.5|3959.5|3959.5|3958.5|649
1641286950000|2022-01-04 09:02:30|3960.5|3959.5|3960.5|3959.5|3961|3960|3960|3959|1777
1641286960000|2022-01-04 09:02:40|3961|3960|3960.5|3959.5|3961|3960|3960.5|3959.5|675
1641286970000|2022-01-04 09:02:50|3960|3959|3959.5|3959|3960|3959|3959.5|3959|72
1641286980000|2022-01-04 09:03:00|3959|3958.5|3960|3958.5|3960|3958.5|3958.5|3958|1475
1641286990000|2022-01-04 09:03:10|3959.5||3959.5||3960||3959||155
1641287000000|2022-01-04 09:03:20|3959|3958|3959|3958|3959.5|3958.5|3958.5|3958|1550
1641287010000|2022-01-04 09:03:30|3958.5|3957.5|3959|3957.5|3959|3957.5|3958.5|3957.5|226
1641287020000|2022-01-04 09:03:40|3958.5||3958.5||3958.5||3958||422
1641287030000|2022-01-04 09:03:50|3958|3956.5|3958|3956.5|3958.5|3956.5|3957.5|3956.5|443
1641287040000|2022-01-04 09:04:00|3957.5||3958||3958||3957.5||0
1641287050000|2022-01-04 09:04:10|3957.5||3957.5||3958||3957.5||342
1641287060000|2022-01-04 09:04:20|3958||3958||3958||3958||0
1641287080000|2022-01-04 09:04:40|3957.5|3956|3956|3955|3957.5|3956|3955.5|3955|1057
1641287090000|2022-01-04 09:04:50|3955.5|3954.5|3955.5|3954.5|3955.5|3954.5|3955.5|3954.5|649
1641287100000|2022-01-04 09:05:00|3955|3954|3955|3953.5|3955|3954|3954.5|3953.5|719
1641287110000|2022-01-04 09:05:10|3954.5|3953|3954|3953|3955|3953|3954|3953|903
1641287120000|2022-01-04 09:05:20|3954.5||3954||3954.5||3954||125
1641287130000|2022-01-04 09:05:30|3954.5||3954||3954.5||3954||199
1641287140000|2022-01-04 09:05:40|3954.5|3953.5|3955|3954|3955|3954|3954.5|3953.5|1386
1641287150000|2022-01-04 09:05:50|3955.5|3954.5|3955|3954.5|3955.5|3954.5|3955|3954|1209
1641287160000|2022-01-04 09:06:00|3955.5|3955|3956|3954.5|3956|3955|3955.5|3954.5|847
1641287170000|2022-01-04 09:06:10||3955||3955||3955||3954.5|261
1641287200000|2022-01-04 09:06:40|3955.5|3954.5|3955|3954|3956|3955|3954.5|3954|1324
1641287220000|2022-01-04 09:07:00|3954.5|3953.5|3955|3954|3955|3954|3954|3953.5|425
1641287230000|2022-01-04 09:07:10|3955.5|3954.5|3956|3954.5|3956|3955|3955.5|3954|53
1641287240000|2022-01-04 09:07:20|3955.5|3954|3955|3954|3955.5|3954|3955|3954|0
1641287250000|2022-01-04 09:07:30|3955.5|3954.5|3956|3954.5|3956|3954.5|3955.5|3954.5|0
1641287270000|2022-01-04 09:07:50||3955||3954.5||3955||3954.5|0
1641287280000|2022-01-04 09:08:00|||||||||117
1641287290000|2022-01-04 09:08:10|3955.5|3954|3955|3953.5|3955.5|3954.5|3954|3953.5|705
1641287300000|2022-01-04 09:08:20|3954.5|3953|3954|3953|3954.5|3953.5|3954|3953|769
1641287310000|2022-01-04 09:08:30|3953.5|3952.5|3954|3952.5|3954|3952.5|3953.5|3952.5|679
1641287320000|2022-01-04 09:08:40|3953.5|3953|3954|3953|3954|3953|3953|3952.5|1202
1641287330000|2022-01-04 09:08:50|3953.5||3954||3954||3953.5||57
1641287340000|2022-01-04 09:09:00|3953.5||3954||3954||3953.5||0
1641287360000|2022-01-04 09:09:20|3954.5|3953.5|3955|3953.5|3955|3953.5|3954.5|3953.5|183
1641287370000|2022-01-04 09:09:30|3954.5|3953|3954|3953|3954.5|3953|3954|3953|0
1641287390000|2022-01-04 09:09:50|3954.5|3953.5|3954.5|3953|3954.5|3953.5|3954.5|3953|200
1641287400000|2022-01-04 09:10:00|3954|3953.5|3954.5|3953|3954.5|3953.5|3954|3953|289
1641287410000|2022-01-04 09:10:10|3955||3954.5||3955||3954.5||0
1641287420000|2022-01-04 09:10:20|3954||3954||3954||3954||8
1641287430000|2022-01-04 09:10:30|3953.5|3952.5|3954|3952.5|3954|3953|3953|3952.5|570
1641287440000|2022-01-04 09:10:40|||||||||4
1641287450000|2022-01-04 09:10:50|3953.5||3953.5||3953.5||3953.5||0
1641287460000|2022-01-04 09:11:00|3953|3952|3953|3951.5|3954|3952|3952.5|3951.5|1076
1641287480000|2022-01-04 09:11:20|3952.5|3951|3952|3951.5|3952.5|3951.5|3951.5|3951|908
1641287490000|2022-01-04 09:11:30|3951.5|3951|3952|3951|3952|3951|3951.5|3951|98
1641287500000|2022-01-04 09:11:40|3951.5|3950.5|3952|3951|3952|3951|3951.5|3950.5|431
1641287510000|2022-01-04 09:11:50||3951.5||3951.5||3951.5||3951.5|0
1641287520000|2022-01-04 09:12:00|3952.5||3952.5||3952.5||3952.5||228
1641287530000|2022-01-04 09:12:10|3953|3952|3953.5|3952.5|3953.5|3952.5|3953|3951.5|1202
1641287540000|2022-01-04 09:12:20|3953|3952|3953|3951.5|3953.5|3952|3953|3951.5|457
1641287550000|2022-01-04 09:12:30|3954|3952|3954|3953|3954|3953|3954|3952|47
1641287560000|2022-01-04 09:12:40|3955|3953.5|3955|3953.5|3955|3953.5|3955|3953.5|0
1641287570000|2022-01-04 09:12:50||3954||3953.5||3954||3953.5|0
1641287590000|2022-01-04 09:13:10|3954.5|3954|3955|3954|3955|3954|3954|3954|119
1641287600000|2022-01-04 09:13:20|3956|3954.5|3956|3955|3956|3955|3956|3954.5|186
1641287610000|2022-01-04 09:13:30|3955.5|3953.5|3955.5|3954.5|3956|3954.5|3955|3953.5|929
1641287620000|2022-01-04 09:13:40|3955||3955.5||3955.5||3955||0
1641287630000|2022-01-04 09:13:50|3955||3955||3955||3955||0
1641287640000|2022-01-04 09:14:00|3955.5||3955.5||3955.5||3955||17
1641287650000|2022-01-04 09:14:10|3956|3955|3957|3956|3957|3956|3956|3954.5|744
1641287670000|2022-01-04 09:14:30||3956.5||3956.5||3956.5||3956|15
1641287680000|2022-01-04 09:14:40|3956.5|3956|3957|3956.5|3957|3956.5|3956.5|3956|1174
1641287690000|2022-01-04 09:14:50||3956||3956||3956.5||3956|0
1641287700000|2022-01-04 09:15:00|3956.5|3956.5|3958.5|3957.5|3958.5|3957.5|3956.5|3956.5|1313
1641287710000|2022-01-04 09:15:10|3958|3957|3957.5|3956.5|3958|3957|3957|3956.5|472
1641287720000|2022-01-04 09:15:20|3957|3956|3957|3956|3957|3956.5|3956.5|3956|233
1641287730000|2022-01-04 09:15:30|3957.5|3956.5|3957.5|3956.5|3957.5|3957|3957.5|3956.5|237
1641287740000|2022-01-04 09:15:40|3957|3956|3957|3956|3957|3956|3957|3956|0
1641287750000|2022-01-04 09:15:50|3956.5|3955.5|3957|3955.5|3957|3956|3956|3955.5|1313
1641287760000|2022-01-04 09:16:00|3957.5|3956|3957.5|3956.5|3957.5|3957|3957|3956|178
1641287770000|2022-01-04 09:16:10|3957||3957.5||3957.5||3957||11
1641287790000|2022-01-04 09:16:30|3957||3957.5||3957.5||3957||401
1641287840000|2022-01-04 09:17:20|3958|3957|3957|3956.5|3958|3957.5|3957|3956.5|3821
1641287850000|2022-01-04 09:17:30|3956.5|3955.5|3956.5|3955.5|3957|3956|3956.5|3955.5|1393
1641287860000|2022-01-04 09:17:40|3956|3956|3957|3955.5|3957|3956|3956|3955.5|0
1641287870000|2022-01-04 09:17:50|3956.5|3956|3956.5|3955.5|3956.5|3956|3956.5|3955.5|0
1641287880000|2022-01-04 09:18:00|3956||3956.5||3956.5||3956||107
1641287890000|2022-01-04 09:18:10|3957|3956|3956.5|3955.5|3957|3956|3956|3955.5|200
1641287900000|2022-01-04 09:18:20|3957||3957||3957||3957||0
1641287910000|2022-01-04 09:18:30|3956.5|3956.5|3956.5|3955.5|3956.5|3956.5|3956.5|3955.5|464
1641287920000|2022-01-04 09:18:40|3956|3955|3955.5|3955|3956|3955|3955|3954|3247
1641287930000|2022-01-04 09:18:50|3956||3956||3956||3956||243
1641287940000|2022-01-04 09:19:00|3956.5|3955.5|3956|3955|3956.5|3956|3955.5|3954.5|493
1641287970000|2022-01-04 09:19:30|3955.5|3954.5|3956|3954.5|3956|3954.5|3955.5|3954.5|368
1641287980000|2022-01-04 09:19:40|3956.5|3955|3957|3956|3957|3956.5|3956.5|3954.5|9451
1641287990000|2022-01-04 09:19:50|3957.5|3956.5|3957.5|3956.5|3957.5|3956.5|3956.5|3956|1693
1641288000000|2022-01-04 09:20:00|3957|3957|3958|3957.5|3958|3957.5|3957|3957|575
1641288010000|2022-01-04 09:20:10|3958.5|3958|3959|3958|3959.5|3958|3958|3957.5|1238
1641288020000|2022-01-04 09:20:20|3959.5|3958.5|3959.5|3958.5|3959.5|3958.5|3959.5|3958.5|0
1641288030000|2022-01-04 09:20:30|3959|3958|3958.5|3958|3959.5|3958.5|3958.5|3958|1106
1641288040000|2022-01-04 09:20:40|3959|3957.5|3959|3958|3959|3958|3958|3957.5|3154
1641288050000|2022-01-04 09:20:50|3958.5|3958.5|3959|3958|3959|3958.5|3958.5|3958|246
1641288060000|2022-01-04 09:21:00|3959.5|3958.5|3959.5|3958.5|3959.5|3958.5|3959.5|3958.5|787
1641288070000|2022-01-04 09:21:10|3960|3959|3959|3958.5|3960.5|3959|3959|3958.5|1426
1641288080000|2022-01-04 09:21:20||3958||3958||3958||3958|516
1641288100000|2022-01-04 09:21:40|3958.5|3957.5|3959.5|3958|3959.5|3958.5|3958.5|3957.5|1117
1641288110000|2022-01-04 09:21:50|3960|3958.5|3960|3959|3960|3959|3960|3958.5|411
1641288120000|2022-01-04 09:22:00|3960.5|3959.5|3961.5|3960|3961.5|3960|3960.5|3959.5|862
1641288130000|2022-01-04 09:22:10|3961|3959.5|3960|3959.5|3961|3959.5|3960|3959.5|432
1641288140000|2022-01-04 09:22:20|3960.5||3960.5||3960.5||3960.5||471
1641288150000|2022-01-04 09:22:30|3961|3960|3961|3960|3961|3960|3961|3960|407
1641288160000|2022-01-04 09:22:40|3960.5|3959.5|3960|3959|3960.5|3959.5|3959.5|3959|912
1641288170000|2022-01-04 09:22:50|3960.5|3959.5|3961|3960|3961|3960|3960|3959|204
1641288180000|2022-01-04 09:23:00|3960.5|3959.5|3960|3959|3960.5|3959.5|3959.5|3959|208
1641288190000|2022-01-04 09:23:10|3959.5|3958.5|3959|3958|3959.5|3958.5|3959|3958|2152
1641288210000|2022-01-04 09:23:30|3959.5||3959||3959.5||3959||0
1641288220000|2022-01-04 09:23:40|3959.5|3958.5|3959|3958|3959.5|3958.5|3958.5|3957.5|2910
1641288230000|2022-01-04 09:23:50|3958.5|3958.5|3959|3958|3959|3958.5|3958.5|3957.5|145
1641288240000|2022-01-04 09:24:00|3959.5|3958.5|3960|3959.5|3960.5|3960|3959|3958|3591
1641288260000|2022-01-04 09:24:20|3960.5|3960|3962|3961|3962|3961|3960.5|3960|183
1641288270000|2022-01-04 09:24:30|3961.5|3960|3961|3960|3961.5|3961|3960.5|3960|453
1641288280000|2022-01-04 09:24:40|||||||||71
1641288290000|2022-01-04 09:24:50|||||||||30
1641288300000|2022-01-04 09:25:00|||||||||162
1641288310000|2022-01-04 09:25:10|3960.5||3960.5||3960.5||3960.5||64
1641288320000|2022-01-04 09:25:20|3961|3959.5|3960.5|3959.5|3961|3960|3960.5|3959|2517
1641288330000|2022-01-04 09:25:30|3961|3960|3960.5|3959.5|3961|3960|3960.5|3959.5|5
1641288340000|2022-01-04 09:25:40|3961|3960|3961.5|3960.5|3961.5|3961|3961|3960|730
1641288360000|2022-01-04 09:26:00|3961|3961|3961.5|3960.5|3961.5|3961|3961|3960.5|699
1641288370000|2022-01-04 09:26:10||3961||3961||3961||3961|0
1641288380000|2022-01-04 09:26:20||3960.5||3960.5||3960.5||3960.5|0
1641288390000|2022-01-04 09:26:30|3961|3960|3960|3959|3961|3960|3959.5|3959|2020
1641288400000|2022-01-04 09:26:40|||||||||185
1641288410000|2022-01-04 09:26:50|||||||||434
1641288420000|2022-01-04 09:27:00|3960.5|3959.5|3960|3959.5|3960.5|3960|3960|3959.5|946
1641288430000|2022-01-04 09:27:10|3960.5|3959|3960|3959.5|3960.5|3959.5|3959.5|3959|103
1641288440000|2022-01-04 09:27:20||3959||3959||3959||3959|0
1641288450000|2022-01-04 09:27:30|||||||||326
1641288460000|2022-01-04 09:27:40|3960.5|3959.5|3960.5|3959|3960.5|3959.5|3960|3959|91
1641288470000|2022-01-04 09:27:50|3960|3959.5|3961|3960|3961|3960.5|3960|3959.5|1514
1641288480000|2022-01-04 09:28:00|3960.5|3959|3960.5|3959|3960.5|3959.5|3960|3959|358
1641288490000|2022-01-04 09:28:10|3960||3960||3960.5||3960||0
1641288500000|2022-01-04 09:28:20||3959.5||3959.5||3959.5||3959.5|0
1641288510000|2022-01-04 09:28:30|3959.5|3959|3960|3959|3960|3959|3959.5|3959|657
1641288520000|2022-01-04 09:28:40|3959.5||3959.5||3960||3959.5||221
1641288530000|2022-01-04 09:28:50|3960|3959.5|3960|3959|3960|3959.5|3959.5|3959|950
1641288540000|2022-01-04 09:29:00|3959.5|3959.5|3961|3959.5|3961|3960|3959.5|3959|1706
1641288550000|2022-01-04 09:29:10|3960.5|3960|3961|3960|3961.5|3960|3960.5|3959.5|200
1641288570000|2022-01-04 09:29:30|||||||||147
1641288580000|2022-01-04 09:29:40|3960.5|3960.5|3961.5|3960.5|3961.5|3960.5|3960.5|3960|1080
1641288590000|2022-01-04 09:29:50|3961||3961||3961||3961||64
1641288600000|2022-01-04 09:30:00|3961.5|3961|3961.5|3961|3961.5|3961|3961.5|3960.5|2413
1641288610000|2022-01-04 09:30:10|3961|3960.5|3961.5|3960.5|3961.5|3961|3961|3960.5|552
1641288620000|2022-01-04 09:30:20|3961|3960|3960.5|3959.5|3961|3960|3960|3959.5|2407
1641288630000|2022-01-04 09:30:30|||||||||124
1641288640000|2022-01-04 09:30:40|3960|3959|3960|3959|3960.5|3959.5|3960|3959|524
1641288650000|2022-01-04 09:30:50|||||||||13
1641288660000|2022-01-04 09:31:00|3959.5|3958.5|3959.5|3958.5|3959.5|3958.5|3959|3958|652
1641288670000|2022-01-04 09:31:10|3959|3959|3959|3958.5|3959|3959|3959|3958.5|63
1641288680000|2022-01-04 09:31:20|3958.5|3958|3958.5|3957.5|3958.5|3958|3957.5|3956.5|1237
1641288690000|2022-01-04 09:31:30|3959|3958|3959|3957.5|3959.5|3958|3959|3957.5|233
1641288700000|2022-01-04 09:31:40||3958||3957.5||3958||3957.5|0
1641288720000|2022-01-04 09:32:00|3958.5|3957|3959|3957.5|3959|3958|3958|3957|1775
1641288750000|2022-01-04 09:32:30|3958.5|3956.5|3958|3956.5|3958.5|3957|3957.5|3956.5|1060
1641288760000|2022-01-04 09:32:40|3957.5|3956|3957|3956|3957.5|3956|3956.5|3956|197
1641288780000|2022-01-04 09:33:00|3957.5|3956.5|3958|3956.5|3958.5|3957.5|3957.5|3956.5|2426
1641288790000|2022-01-04 09:33:10|3957.5|3956|3958|3956.5|3958|3956.5|3957|3956|568
1641288810000|2022-01-04 09:33:30|3957.5|3956|3957|3956.5|3957.5|3956.5|3957|3956|390
1641288820000|2022-01-04 09:33:40|3957.5||3957.5||3957.5||3957.5||0
1641288830000|2022-01-04 09:33:50|3957|3956|3957|3956|3957|3956.5|3957|3956|308
1641288840000|2022-01-04 09:34:00|3957.5|3956.5|3957.5|3956.5|3957.5|3956.5|3957.5|3956.5|118
1641288850000|2022-01-04 09:34:10|3957|3956|3957|3955.5|3957|3956|3955.5|3954.5|1229
1641288860000|2022-01-04 09:34:20|3956.5|3955|3956|3955|3956.5|3955|3955|3954.5|1593
1641288870000|2022-01-04 09:34:30|3955.5|3954.5|3955.5|3954.5|3956|3955|3955.5|3954.5|245
1641288880000|2022-01-04 09:34:40|3955|3954|3955|3953.5|3955|3954|3954.5|3953.5|581
1641288890000|2022-01-04 09:34:50|3954.5|3953|3954|3953|3954.5|3953.5|3953.5|3952.5|789
1641288900000|2022-01-04 09:35:00|3953.5|3953.5|3955|3953.5|3955|3953.5|3953.5|3953.5|228
1641288920000|2022-01-04 09:35:20|||||||||121
1641288930000|2022-01-04 09:35:30|3954.5||3954.5||3954.5||3954.5||352
1641288940000|2022-01-04 09:35:40|3955|3954|3956|3954.5|3956|3955|3955|3954|1763
1641288970000|2022-01-04 09:36:10|3955.5|3954|3954.5|3953.5|3955.5|3954|3954.5|3953.5|1431
1641288980000|2022-01-04 09:36:20|3954||3955||3955||3954||105
1641289000000|2022-01-04 09:36:40|||||||||632
1641289020000|2022-01-04 09:37:00|3954.5||3954.5||3955||3954||313
1641289030000|2022-01-04 09:37:10|3955|3954|3955|3954.5|3955.5|3954.5|3955|3954|1087
1641289040000|2022-01-04 09:37:20|3956|3955|3956|3955|3956|3955|3956|3954.5|277
1641289050000|2022-01-04 09:37:30|||||||||222
1641289060000|2022-01-04 09:37:40|||||||||251
1641289070000|2022-01-04 09:37:50|3955.5||3956||3956||3955.5||0
1641289080000|2022-01-04 09:38:00|3955.5|3954.5|3954.5|3953.5|3955.5|3954.5|3953.5|3952.5|25119
1641289090000|2022-01-04 09:38:10|3955|3954|3955.5|3954.5|3955.5|3954.5|3954.5|3954|1093
1641289100000|2022-01-04 09:38:20|3956|3955|3957.5|3957|3957.5|3957|3955.5|3955|2394
1641289110000|2022-01-04 09:38:30|3958||3958||3958||3958||0
1641289120000|2022-01-04 09:38:40|||||||||432
1641289130000|2022-01-04 09:38:50|3958.5|3957.5|3958|3957|3958.5|3957.5|3957.5|3957|1414
1641289140000|2022-01-04 09:39:00|3958.5|3957.5|3958|3957|3958.5|3957.5|3958|3957|2505
1641289150000|2022-01-04 09:39:10|||||||||364
1641289160000|2022-01-04 09:39:20|3957.5|3956.5|3958|3957|3958|3957|3957|3956.5|4076
1641289170000|2022-01-04 09:39:30|3958.5|3957.5|3959|3958|3959|3958|3958.5|3957.5|584
1641289180000|2022-01-04 09:39:40|||||||||64
1641289190000|2022-01-04 09:39:50|3958.5|3957.5|3958.5|3957.5|3958.5|3958|3958|3957.5|1879
1641289200000|2022-01-04 09:40:00|3959||3959||3959||3959||1235
1641289210000|2022-01-04 09:40:10|3958.5|3958|3958.5|3958|3958.5|3958|3958.5|3957.5|2
1641289220000|2022-01-04 09:40:20|3958|3957.5|3958.5|3957.5|3958.5|3958|3958|3957.5|1076
1641289230000|2022-01-04 09:40:30|3958||3958.5||3958.5||3958||55
1641289240000|2022-01-04 09:40:40|3959|3958|3959|3958.5|3959|3958.5|3959|3958|317
1641289250000|2022-01-04 09:40:50|||||||||274
1641289260000|2022-01-04 09:41:00|3958.5|3958|3958|3957.5|3958.5|3958|3958|3957|2068
1641289270000|2022-01-04 09:41:10|3958.5||3958.5||3958.5||3958||285
1641289280000|2022-01-04 09:41:20|3959|3958|3959|3957.5|3959|3958.5|3959|3957.5|579
1641289290000|2022-01-04 09:41:30|3959.5|3958|3959|3958.5|3959.5|3958.5|3959|3957.5|672
1641289300000|2022-01-04 09:41:40|3959.5|3959|3959|3958|3959.5|3959|3958.5|3957.5|826
1641289310000|2022-01-04 09:41:50|3958.5|3957.5|3958.5|3958|3959|3958.5|3958.5|3957.5|855
1641289320000|2022-01-04 09:42:00|3959|3958.5|3960|3959|3960.5|3959|3959|3958.5|313
1641289330000|2022-01-04 09:42:10||3959.5||3959.5||3959.5||3959.5|0
1641289340000|2022-01-04 09:42:20|3960.5|3960|3961.5|3960|3961.5|3960|3960.5|3959.5|1652
1641289350000|2022-01-04 09:42:30|3962||3961.5||3962||3961.5||0
1641289360000|2022-01-04 09:42:40|3961||3961||3961||3961||0
1641289370000|2022-01-04 09:42:50|3961.5|3960.5|3962|3961|3962|3961|3961.5|3960.5|1366
1641289380000|2022-01-04 09:43:00|3962.5|3961.5|3963|3962|3963.5|3962|3962.5|3961.5|52
1641289390000|2022-01-04 09:43:10|||||||||64
1641289400000|2022-01-04 09:43:20|3962.5||3963||3963||3962.5||0
1641289410000|2022-01-04 09:43:30|3963.5|3962.5|3964|3963|3964.5|3964|3963.5|3962.5|2077
1641289420000|2022-01-04 09:43:40|3964.5||3964||3964.5||3963.5||726
1641289430000|2022-01-04 09:43:50|3964.5|3963.5|3964.5|3963.5|3964.5|3963.5|3964|3963.5|957
1641289440000|2022-01-04 09:44:00|3965|3964|3966|3965|3966.5|3965.5|3965|3964|1232
1641289450000|2022-01-04 09:44:10|3965.5||3966||3966||3965.5||287
1641289460000|2022-01-04 09:44:20|3966.5|3965.5|3966.5|3965.5|3966.5|3965.5|3966.5|3965.5|112
1641289470000|2022-01-04 09:44:30|3966|3965|3966.5|3965.5|3966.5|3965.5|3966|3965|1086
1641289490000|2022-01-04 09:44:50|3967|3966|3967.5|3966.5|3968|3966.5|3966.5|3966|509
1641289500000|2022-01-04 09:45:00|3967|3967|3969|3967.5|3969|3967.5|3967|3967|1077
1641289510000|2022-01-04 09:45:10|3968.5|3968|3969.5|3968.5|3969.5|3968.5|3968.5|3968|106
1641289520000|2022-01-04 09:45:20|3970||3969.5||3970||3969.5||1153
1641289530000|2022-01-04 09:45:30|3970||3970||3970||3970||159
1641289540000|2022-01-04 09:45:40|3970.5||3969.5||3970.5||3969.5||488
1641289550000|2022-01-04 09:45:50|||||||||245
1641289560000|2022-01-04 09:46:00|3970|3969|3970|3969.5|3970.5|3969.5|3970|3969|442
1641289570000|2022-01-04 09:46:10|3969.5|3968.5|3969.5|3968.5|3969.5|3969|3969.5|3968.5|153
1641289580000|2022-01-04 09:46:20|3970||3970||3970||3970||63
1641289590000|2022-01-04 09:46:30|3969.5||3970||3970||3969.5||20
1641289600000|2022-01-04 09:46:40|3970.5|3969|3972|3970.5|3972|3970.5|3970.5|3969|749
1641289610000|2022-01-04 09:46:50|3971.5||3972||3972||3971.5||4
1641289620000|2022-01-04 09:47:00|3971.5||3971.5||3971.5||3971.5||0
1641289630000|2022-01-04 09:47:10|3971||3971.5||3971.5||3971||958
1641289640000|2022-01-04 09:47:20|3971|3971|3971|3970.5|3971|3971|3970|3969.5|4739
1641289650000|2022-01-04 09:47:30|3971.5||3971.5||3971.5||3971.5||604
1641289660000|2022-01-04 09:47:40|3971|3971|3971|3970|3971|3971|3971|3970|1783
1641289670000|2022-01-04 09:47:50|3970.5|3970.5|3971.5|3970.5|3971.5|3970.5|3970.5|3970|1226
1641289680000|2022-01-04 09:48:00|3971||3971||3971||3971||1134
1641289690000|2022-01-04 09:48:10|3970.5|3969.5|3970.5|3969.5|3971|3970|3970|3969.5|3390
1641289700000|2022-01-04 09:48:20|3970|3969|3970|3969.5|3970.5|3969.5|3970|3969|1738
1641289710000|2022-01-04 09:48:30|3969.5|3969|3970|3969|3970|3969|3969.5|3969|673
1641289720000|2022-01-04 09:48:40|||||||||63
1641289740000|2022-01-04 09:49:00|||||||||367
1641289750000|2022-01-04 09:49:10|3970.5|3969.5|3970.5|3969.5|3970.5|3970|3970.5|3969.5|1574
1641289760000|2022-01-04 09:49:20|3971|3970|3970.5|3970|3971|3970.5|3970.5|3970|897
1641289770000|2022-01-04 09:49:30|||||||||263
1641289780000|2022-01-04 09:49:40|3971|3970.5|3971|3970.5|3971|3970.5|3971|3970|70
1641289790000|2022-01-04 09:49:50|3970.5|3969.5|3971|3970|3971|3970|3970.5|3969.5|2671
1641289800000|2022-01-04 09:50:00|3971.5|3970.5|3972|3971|3972|3971|3971.5|3970.5|1311
1641289810000|2022-01-04 09:50:10|3971.5|3970.5|3971|3970.5|3972|3970.5|3970.5|3969.5|4338
1641289820000|2022-01-04 09:50:20|3970.5|3970|3971|3970|3971|3970|3970.5|3970|516
1641289830000|2022-01-04 09:50:30|3971.5|3970.5|3971|3970.5|3971.5|3970.5|3971|3970|297
1641289850000|2022-01-04 09:50:50|||||||||63
1641289860000|2022-01-04 09:51:00|3972|3971|3972.5|3971.5|3972.5|3971.5|3972|3970.5|766
1641289870000|2022-01-04 09:51:10|3972|3971|3972|3971|3972|3971|3972|3971|897
1641289880000|2022-01-04 09:51:20|3971.5|3970.5|3971.5|3970.5|3971.5|3970.5|3971|3970.5|1051
1641289890000|2022-01-04 09:51:30|3971|3970|3971.5|3970.5|3971.5|3970.5|3971|3970|2642
1641289900000|2022-01-04 09:51:40|3972|3971|3972.5|3971.5|3972.5|3971.5|3972|3971|359
1641289920000|2022-01-04 09:52:00|3972|3971|3972|3971|3972|3971.5|3971.5|3971|1881
1641289930000|2022-01-04 09:52:10||3971.5||3971.5||3971.5||3971.5|0
1641289940000|2022-01-04 09:52:20|3971.5|3971|3972|3971|3972|3971|3971.5|3971|27
1641289950000|2022-01-04 09:52:30|3971.5|3970.5|3971.5|3970.5|3972|3970.5|3971|3970|8149
1641289960000|2022-01-04 09:52:40|3971|3970|3970.5|3969.5|3971.5|3970|3970|3969.5|1365
1641289970000|2022-01-04 09:52:50|3971||3970.5||3971||3970.5||276
1641289980000|2022-01-04 09:53:00|||||||||383
1641290020000|2022-01-04 09:53:40|3970|3969|3970.5|3969.5|3970.5|3969.5|3969.5|3969|2676
1641290030000|2022-01-04 09:53:50|3970||3970.5||3970.5||3970||111
1641290040000|2022-01-04 09:54:00|||||||||500
1641290050000|2022-01-04 09:54:10|3971|3970|3971|3970|3971|3970.5|3970.5|3970|1458
1641290060000|2022-01-04 09:54:20|3971.5|3970.5|3971.5|3971|3971.5|3971|3971.5|3970.5|379
1641290070000|2022-01-04 09:54:30|3971|3970.5|3970.5|3970|3971.5|3971|3970.5|3970|3846
1641290080000|2022-01-04 09:54:40|3971|3969.5|3970|3969.5|3971|3969.5|3970|3969.5|630
1641290090000|2022-01-04 09:54:50|3969.5|3968.5|3970|3969|3970|3969|3969.5|3968.5|1027
1641290100000|2022-01-04 09:55:00|3969.5|3968.5|3970|3968.5|3970|3968.5|3969.5|3968.5|423
1641290120000|2022-01-04 09:55:20|||||||||100
1641290130000|2022-01-04 09:55:30|3969.5||3970||3970||3969.5||0
1641290140000|2022-01-04 09:55:40|3969.5||3970||3970||3969.5||39
1641290150000|2022-01-04 09:55:50|3969.5||3970||3970||3969.5||0
1641290170000|2022-01-04 09:56:10|3969.5||3969.5||3969.5||3969.5||245
1641290180000|2022-01-04 09:56:20|3970|3969|3970|3969.5|3970|3969.5|3970|3969|1163
1641290190000|2022-01-04 09:56:30||3969||3969||3969||3969|246
1641290220000|2022-01-04 09:57:00|||||||||200
1641290230000|2022-01-04 09:57:10|3969.5|3968.5|3970|3969.5|3970|3969.5|3969|3968.5|2135
1641290240000|2022-01-04 09:57:20|3970.5|3970|3971|3970|3971|3970|3970.5|3970|1115
1641290250000|2022-01-04 09:57:30|3970.5|3969.5|3970.5|3969.5|3970.5|3969.5|3970.5|3969.5|420
1641290260000|2022-01-04 09:57:40|3970||3970.5||3970.5||3970||254
1641290270000|2022-01-04 09:57:50|3971|3970|3971|3970|3971|3970|3971|3970|409
1641290290000|2022-01-04 09:58:10|3970.5|3969.5|3970|3969|3970.5|3969.5|3969.5|3969|837
1641290310000|2022-01-04 09:58:30|3970.5|3969.5|3970.5|3969.5|3970.5|3969.5|3970.5|3969.5|0
1641290320000|2022-01-04 09:58:40|3970|3970|3970.5|3970|3970.5|3970|3970|3970|1059
1641290330000|2022-01-04 09:58:50|3971|3969.5|3971|3969.5|3971|3969.5|3970|3969.5|2940
1641290340000|2022-01-04 09:59:00|3971.5|3970|3972.5|3971.5|3972.5|3971.5|3971.5|3970|6
1641290350000|2022-01-04 09:59:10|||||||||399
1641290360000|2022-01-04 09:59:20|3972|3970.5|3971.5|3971|3972.5|3971.5|3971|3970.5|4636
1641290370000|2022-01-04 09:59:30|3972||3972||3972||3972||0
1641290380000|2022-01-04 09:59:40|3971.5|3971.5|3972|3971|3972|3971.5|3971.5|3971|207
1641290390000|2022-01-04 09:59:50||3971.5||3971.5||3971.5||3971.5|0
1641290400000|2022-01-04 10:00:00|3972.5|3972|3973.5|3973|3973.5|3973|3972.5|3971.5|3567
1641290410000|2022-01-04 10:00:10|3974|3973.5|3974|3973.5|3974|3973.5|3974|3973.5|102
1641290420000|2022-01-04 10:00:20|3974.5|3973|3974|3973|3974.5|3973|3974|3973|592
1641290430000|2022-01-04 10:00:30|3974.5|3973.5|3974|3973|3974.5|3973.5|3974|3973|240
1641290440000|2022-01-04 10:00:40|3974.5|3973.5|3974.5|3973.5|3974.5|3973.5|3974|3973.5|66
1641290450000|2022-01-04 10:00:50|||||||||124
1641290470000|2022-01-04 10:01:10|3975.5|3974|3974.5|3973.5|3975.5|3974.5|3974.5|3973.5|1749
1641290480000|2022-01-04 10:01:20|||||||||321
1641290490000|2022-01-04 10:01:30|||||||||184
1641290500000|2022-01-04 10:01:40|3974||3974||3974.5||3974||412
1641290510000|2022-01-04 10:01:50|3973.5|3973|3974|3973|3974|3973.5|3973.5|3973|2648
1641290520000|2022-01-04 10:02:00|3973.5|3972.5|3973.5|3973|3973.5|3973|3973|3972|1531
1641290530000|2022-01-04 10:02:10||3972.5||3972.5||3972.5||3972.5|0
1641290560000|2022-01-04 10:02:40||3973||3973||3973||3973|0
1641290570000|2022-01-04 10:02:50|3974|3972.5|3974.5|3973.5|3974.5|3973.5|3974|3972.5|791
1641290580000|2022-01-04 10:03:00|3974|3974|3974.5|3974|3974.5|3974|3974|3974|0
1641290600000|2022-01-04 10:03:20|3974|3973.5|3974|3973|3974.5|3973.5|3973.5|3973|773
1641290610000|2022-01-04 10:03:30|3973.5|3972.5|3974.5|3973.5|3974.5|3974|3973.5|3972.5|509
1641290620000|2022-01-04 10:03:40|||||||||1
1641290630000|2022-01-04 10:03:50|3974|3973|3972|3971|3974|3973.5|3972|3971|2420
1641290640000|2022-01-04 10:04:00|3971.5|3970.5|3971.5|3970.5|3971.5|3971|3971|3970.5|158
1641290650000|2022-01-04 10:04:10|3971|3970|3970.5|3969.5|3971|3970|3970.5|3969.5|303
1641290660000|2022-01-04 10:04:20|3970|3969|3970|3969|3970.5|3969.5|3970|3969|282
1641290670000|2022-01-04 10:04:30|3969.5||3970||3970||3969.5||34
1641290680000|2022-01-04 10:04:40|3969.5|3969.5|3970.5|3969.5|3970.5|3969.5|3969.5|3969|364
1641290690000|2022-01-04 10:04:50|||||||||27
1641290700000|2022-01-04 10:05:00|3971|3970|3971.5|3970.5|3971.5|3970.5|3971|3969.5|884
1641290710000|2022-01-04 10:05:10|3971|3970|3970.5|3970|3971|3970|3970.5|3970|619
1641290720000|2022-01-04 10:05:20|3970|3969.5|3970.5|3969.5|3970.5|3969.5|3970|3969.5|847
1641290730000|2022-01-04 10:05:30|||||||||1
1641290740000|2022-01-04 10:05:40|3971|3970|3971.5|3970.5|3971.5|3970.5|3971|3970|1537
1641290750000|2022-01-04 10:05:50|||||||||359
1641290760000|2022-01-04 10:06:00|3971|3970|3970.5|3970|3971|3970|3970.5|3970|925
1641290770000|2022-01-04 10:06:10|3971|3969.5|3971.5|3970.5|3971.5|3971|3971|3969.5|3951
1641290780000|2022-01-04 10:06:20|3972|3971|3972.5|3971.5|3972.5|3971.5|3972|3971|825
1641290790000|2022-01-04 10:06:30|3972|3971|3972|3971|3972|3971|3972|3971|465
1641290810000|2022-01-04 10:06:50|3971.5|3971.5|3972|3971|3972|3971.5|3971.5|3971|502
1641290830000|2022-01-04 10:07:10|3971.5|3970.5|3971.5|3970.5|3971.5|3970.5|3971.5|3970.5|1813
1641290840000|2022-01-04 10:07:20|||||||||240
1641290860000|2022-01-04 10:07:40|3972|3971|3971.5|3970.5|3972|3971.5|3971|3970|2141
1641290870000|2022-01-04 10:07:50|3971|3970|3971.5|3970.5|3971.5|3971|3970.5|3970|558
1641290880000|2022-01-04 10:08:00|3972|3971|3972|3971|3972|3971|3972|3970.5|810
1641290890000|2022-01-04 10:08:10|3971.5||3971.5||3972||3971.5||101
1641290900000|2022-01-04 10:08:20|3972||3971.5||3972||3971.5||1
1641290910000|2022-01-04 10:08:30||3970.5||3970.5||3970.5||3970.5|183
1641290930000|2022-01-04 10:08:50|3971|3970|3971.5|3970|3971.5|3970.5|3970.5|3970|553
1641290940000|2022-01-04 10:09:00|3971|3970.5|3971.5|3970.5|3971.5|3970.5|3971|3970|185
1641290950000|2022-01-04 10:09:10|3972|3971|3972|3971|3972|3971|3971|3970.5|146
1641290960000|2022-01-04 10:09:20||3970.5||3970.5||3970.5||3970.5|0
1641290970000|2022-01-04 10:09:30|3971.5||3971.5||3971.5||3971.5||3
1641290980000|2022-01-04 10:09:40|3971||3971.5||3971.5||3971||798
1641290990000|2022-01-04 10:09:50|||||||||22
1641291000000|2022-01-04 10:10:00|3971||3971.5||3971.5||3971||222
1641291010000|2022-01-04 10:10:10|3972|3971|3972.5|3971.5|3972.5|3972|3972|3971|912
1641291030000|2022-01-04 10:10:30|3972|3971|3972|3971|3972|3971|3972|3971|425
1641291040000|2022-01-04 10:10:40|3971.5||3971.5||3971.5||3971.5||0
1641291050000|2022-01-04 10:10:50|3972||3971.5||3972||3971.5||144
1641291060000|2022-01-04 10:11:00||3970.5||3970.5||3970.5||3970.5|222
1641291070000|2022-01-04 10:11:10|3971|3969.5|3971|3970.5|3971.5|3970.5|3971|3969.5|1203
1641291080000|2022-01-04 10:11:20||3970||3969.5||3970.5||3969.5|223
1641291110000|2022-01-04 10:11:50|3970.5||3970.5||3970.5||3970.5||63
1641291120000|2022-01-04 10:12:00|3971||3971||3971||3970.5||440
1641291130000|2022-01-04 10:12:10|3970.5||3970.5||3970.5||3970.5||0
1641291140000|2022-01-04 10:12:20|3970|3969|3970.5|3969.5|3970.5|3969.5|3970|3969|535
1641291150000|2022-01-04 10:12:30|3971|3970|3970.5|3970|3971|3970.5|3970.5|3970|116
1641291160000|2022-01-04 10:12:40||3969.5||3970||3970||3969.5|42
1641291170000|2022-01-04 10:12:50|3971||3971||3971||3971||304
1641291180000|2022-01-04 10:13:00|3970.5||3970.5||3970.5||3970.5||75
1641291190000|2022-01-04 10:13:10|3971|3969.5|3970|3969|3971|3969.5|3970|3969|952
1641291200000|2022-01-04 10:13:20|3970.5|3969.5|3970.5|3969.5|3970.5|3969.5|3970|3969|114
1641291240000|2022-01-04 10:14:00|3971|3970|3972|3971|3972|3971.5|3971|3970|342
1641291250000|2022-01-04 10:14:10|||||||||372
1641291290000|2022-01-04 10:14:50|3972.5|3971.5|3972.5|3971.5|3972.5|3971.5|3972.5|3971.5|143
1641291300000|2022-01-04 10:15:00|3972|3971|3972|3971|3972|3971|3971.5|3971|774
1641291310000|2022-01-04 10:15:10|3971.5|3970.5|3971|3970.5|3971.5|3970.5|3971|3970.5|1307
1641291320000|2022-01-04 10:15:20|3971.5||3971.5||3971.5||3971.5||0
1641291330000|2022-01-04 10:15:30|3972|3971|3972.5|3972|3972.5|3972|3972|3971|687
1641291350000|2022-01-04 10:15:50|3973||3973.5||3973.5||3973||206
1641291360000|2022-01-04 10:16:00|||||||||103
1641291370000|2022-01-04 10:16:10|3973||3973.5||3973.5||3973||612
1641291390000|2022-01-04 10:16:30|3973|3972.5|3973.5|3972|3973.5|3972.5|3973|3972|63
1641291400000|2022-01-04 10:16:40|3974|3972.5|3974.5|3973|3974.5|3973|3974|3972.5|1491
1641291410000|2022-01-04 10:16:50|3975||3975||3975||3975||0
1641291420000|2022-01-04 10:17:00|3974.5||3974.5||3974.5||3974.5||57
1641291430000|2022-01-04 10:17:10|3975||3974.5||3975||3974.5||1
1641291440000|2022-01-04 10:17:20|3975|3973.5|3974|3973.5|3975|3974|3974|3973|2023
1641291450000|2022-01-04 10:17:30|3974.5|3974|3974.5|3974|3974.5|3974|3974|3973|873
1641291470000|2022-01-04 10:17:50|||||||||25
1641291480000|2022-01-04 10:18:00|||||||||25
1641291490000|2022-01-04 10:18:10|3974|3973|3974.5|3973.5|3974.5|3973.5|3974|3973|130
1641291500000|2022-01-04 10:18:20|3974|3972.5|3974|3973|3974|3973|3973|3972.5|609
1641291510000|2022-01-04 10:18:30|||||||||4
1641291520000|2022-01-04 10:18:40|||||||||5
1641291530000|2022-01-04 10:18:50|3973|3972.5|3973.5|3972.5|3974|3973.5|3973|3972.5|7105
1641291540000|2022-01-04 10:19:00|3973|3972|3972.5|3971|3973|3972|3972|3971|2284
1641291560000|2022-01-04 10:19:20|3972||3972||3972||3971.5||224
1641291570000|2022-01-04 10:19:30|3971.5||3972||3972||3971.5||280
1641291580000|2022-01-04 10:19:40||3971.5||3971||3971.5||3971|313
1641291600000|2022-01-04 10:20:00|3971.5|3971.5|3971.5|3971|3972|3971.5|3971.5|3971|1342
1641291610000|2022-01-04 10:20:10|||||||||77
1641291620000|2022-01-04 10:20:20|3971|3970.5|3971|3970.5|3971.5|3971|3970.5|3969.5|525
1641291630000|2022-01-04 10:20:30|3971.5|3971|3972.5|3971.5|3972.5|3971.5|3971.5|3971|812
1641291640000|2022-01-04 10:20:40|||||||||63
1641291650000|2022-01-04 10:20:50|||||||||312
1641291660000|2022-01-04 10:21:00|3972|3971|3972.5|3971.5|3972.5|3971.5|3972|3971|0
1641291690000|2022-01-04 10:21:30|3973|3972|3974.5|3973.5|3974.5|3973.5|3973|3971.5|916
1641291700000|2022-01-04 10:21:40|3974||3974||3974||3974||0
1641291710000|2022-01-04 10:21:50|3973.5|3973|3974|3972.5|3974|3973|3973|3972.5|439
1641291720000|2022-01-04 10:22:00|3973.5||3974||3974||3973.5||0
1641291730000|2022-01-04 10:22:10|3973.5|3972|3972.5|3972|3973.5|3972|3972.5|3971.5|208
1641291740000|2022-01-04 10:22:20|||||||||123
1641291750000|2022-01-04 10:22:30|||||||||99
1641291760000|2022-01-04 10:22:40|3973|3972.5|3973|3972.5|3973|3972.5|3972.5|3972.5|1104
1641291770000|2022-01-04 10:22:50|3973.5|3973|3974|3973|3974|3973|3973.5|3973|152
1641291780000|2022-01-04 10:23:00|||||||||63
1641291790000|2022-01-04 10:23:10|3973.5||3974||3974||3973.5||408
1641291810000|2022-01-04 10:23:30|3974.5|3973.5|3974.5|3973.5|3974.5|3973.5|3974.5|3973.5|324
1641291820000|2022-01-04 10:23:40|3975||3975||3975||3975||184
1641291830000|2022-01-04 10:23:50|3975.5||3975.5||3975.5||3975.5||0
1641291840000|2022-01-04 10:24:00|3975|3974|3976|3975|3976|3975|3975|3974|458
1641291850000|2022-01-04 10:24:10|3975.5|3974.5|3975|3974.5|3975.5|3975|3975|3973.5|772
1641291860000|2022-01-04 10:24:20|3975.5|3975|3977|3976|3977|3976|3975.5|3975|19005
1641291870000|2022-01-04 10:24:30|3976.5|3976.5|3976.5|3975.5|3977|3976.5|3976|3975|1019
1641291890000|2022-01-04 10:24:50|||||||||103
1641291900000|2022-01-04 10:25:00|3976|3976|3976.5|3975|3976.5|3976|3976|3975|1001
1641291910000|2022-01-04 10:25:10|3976||3976||3976||3976||0
1641291920000|2022-01-04 10:25:20|||||||||498
1641291930000|2022-01-04 10:25:30||3975.5||3975.5||3975.5||3975.5|240
1641291940000|2022-01-04 10:25:40|3975.5|3975|3975.5|3974.5|3975.5|3975|3975.5|3974.5|75
1641291950000|2022-01-04 10:25:50|3975|3975|3975|3974|3975.5|3975|3974.5|3973.5|4121
1641291960000|2022-01-04 10:26:00|3975.5|3974.5|3975.5|3974.5|3975.5|3974.5|3975.5|3974.5|129
1641291980000|2022-01-04 10:26:20|||||||||234
1641291990000|2022-01-04 10:26:30|3976|3975|3976|3975|3976|3975|3976|3974.5|507
1641292000000|2022-01-04 10:26:40|3975.5|3974.5|3975|3974|3975.5|3975|3975|3974|577
1641292010000|2022-01-04 10:26:50|3975.5|3974.5|3975.5|3974.5|3975.5|3974.5|3975.5|3974.5|0
1641292020000|2022-01-04 10:27:00|3975|3974|3975.5|3974|3975.5|3974.5|3975|3974|769
1641292030000|2022-01-04 10:27:10||3974.5||3974.5||3974.5||3974|225
1641292040000|2022-01-04 10:27:20|3975|3974|3975.5|3974.5|3975.5|3974.5|3975|3974|293
1641292050000|2022-01-04 10:27:30|||||||||578
1641292060000|2022-01-04 10:27:40|3975|3974|3975|3974|3975|3974.5|3974.5|3974|598
1641292070000|2022-01-04 10:27:50|3974.5||3974.5||3974.5||3974.5||338
1641292080000|2022-01-04 10:28:00|3975|3974.5|3975|3974.5|3975.5|3974.5|3975|3974|246
1641292090000|2022-01-04 10:28:10|||||||||180
1641292100000|2022-01-04 10:28:20|3974.5|3973.5|3975|3974.5|3975|3974.5|3974.5|3973.5|385
1641292110000|2022-01-04 10:28:30|3975.5||3975.5||3975.5||3975.5||0
1641292140000|2022-01-04 10:29:00|3976|3975|3976.5|3975.5|3976.5|3976|3976|3975|1976
1641292150000|2022-01-04 10:29:10||3976||3976||3976||3975.5|238
1641292160000|2022-01-04 10:29:20|3976|3975.5|3976.5|3975.5|3976.5|3975.5|3976|3975.5|393
1641292170000|2022-01-04 10:29:30||3976||3976||3976||3975.5|0
1641292180000|2022-01-04 10:29:40|3976|3975.5|3976|3975.5|3976.5|3976|3976|3975.5|175
1641292190000|2022-01-04 10:29:50|3975.5|3975|3976|3975.5|3976.5|3976|3975.5|3974.5|1430
1641292200000|2022-01-04 10:30:00|3976.5|3975|3976.5|3975.5|3976.5|3975.5|3976.5|3975|88
1641292210000|2022-01-04 10:30:10|||||||||12
1641292220000|2022-01-04 10:30:20|||||||||1
1641292230000|2022-01-04 10:30:30|3976||3976.5||3976.5||3976||624
1641292240000|2022-01-04 10:30:40|3977|3976|3977.5|3976.5|3978|3977|3977|3976|1918
1641292250000|2022-01-04 10:30:50|3977|3976|3976.5|3975.5|3977|3976|3976.5|3975.5|143
1641292260000|2022-01-04 10:31:00|3976|3975|3976|3975|3976|3975.5|3975.5|3975|906
1641292270000|2022-01-04 10:31:10|3975.5|3975.5|3976.5|3975.5|3976.5|3975.5|3975.5|3975|305
1641292280000|2022-01-04 10:31:20|||||||||173
1641292290000|2022-01-04 10:31:30|3976||3976.5||3976.5||3976||0
1641292300000|2022-01-04 10:31:40|3977|3976|3977|3976|3977|3976|3977|3976|460
1641292310000|2022-01-04 10:31:50|3977.5|3976.5|3977.5|3976.5|3977.5|3977|3977.5|3976.5|403
1641292320000|2022-01-04 10:32:00|3977||3977.5||3977.5||3977||404
1641292340000|2022-01-04 10:32:20|3978|3977|3978|3977|3978|3977|3978|3977|622
1641292350000|2022-01-04 10:32:30|3977.5||3978||3978||3977.5||53
1641292360000|2022-01-04 10:32:40|3978.5|3977.5|3979.5|3978.5|3979.5|3978.5|3978.5|3977.5|657
1641292370000|2022-01-04 10:32:50|3979|3979|3979.5|3978.5|3979.5|3979|3979|3978.5|1505
1641292380000|2022-01-04 10:33:00|3979|3978|3979|3978|3979.5|3978|3978.5|3978|552
1641292390000|2022-01-04 10:33:10|3979.5|3978.5|3979|3978.5|3979.5|3978.5|3979|3978|990
1641292400000|2022-01-04 10:33:20|3979.5||3979||3979.5||3979||307
1641292410000|2022-01-04 10:33:30|3978.5|3978|3978.5|3978|3978.5|3978|3978|3977.5|1694
1641292420000|2022-01-04 10:33:40|3979|3978.5|3978.5|3978|3979|3978.5|3978.5|3978|350
1641292430000|2022-01-04 10:33:50|||||||||50
1641292440000|2022-01-04 10:34:00|3979|3978.5|3979|3978|3979|3978.5|3978.5|3978|1082
1641292450000|2022-01-04 10:34:10|||||||||406
1641292460000|2022-01-04 10:34:20|3978.5|3978.5|3978.5|3978|3978.5|3978.5|3978.5|3978|507
1641292470000|2022-01-04 10:34:30|3979|3978.5|3979.5|3978.5|3979.5|3978.5|3979|3978.5|3285
1641292480000|2022-01-04 10:34:40|||||||||63
1641292490000|2022-01-04 10:34:50|3979|3978|3979|3978.5|3979.5|3978.5|3979|3978|759
1641292500000|2022-01-04 10:35:00|3979.5||3979.5||3979.5||3979||179
1641292510000|2022-01-04 10:35:10|3979||3979.5||3979.5||3979||63
1641292520000|2022-01-04 10:35:20|3979|3978|3979.5|3978.5|3979.5|3978.5|3978.5|3978|968
1641292530000|2022-01-04 10:35:30|3979|3978|3979.5|3978.5|3979.5|3978.5|3978.5|3978|1112
1641292540000|2022-01-04 10:35:40|3979||3979.5||3979.5||3979||391
1641292550000|2022-01-04 10:35:50||3979||3978.5||3979||3978.5|683
1641292560000|2022-01-04 10:36:00|3979||3979.5||3979.5||3979||1111
1641292570000|2022-01-04 10:36:10|||||||||135
1641292580000|2022-01-04 10:36:20|3980|3979|3980.5|3979.5|3980.5|3980|3980|3979|593
1641292590000|2022-01-04 10:36:30|||||||||129
1641292600000|2022-01-04 10:36:40|3980||3980.5||3980.5||3980||157
1641292620000|2022-01-04 10:37:00|3980|3979|3979.5|3978.5|3980.5|3979|3979|3978.5|2320
1641292630000|2022-01-04 10:37:10|3979||3979||3979||3979||595
1641292640000|2022-01-04 10:37:20|3978.5|3978|3978|3977.5|3978.5|3978|3978|3977|1875
1641292650000|2022-01-04 10:37:30|||||||||200
1641292660000|2022-01-04 10:37:40|3977.5|3977|3977.5|3976.5|3978|3977|3977.5|3976.5|39
1641292670000|2022-01-04 10:37:50|3978||3978||3978||3978||0
1641292680000|2022-01-04 10:38:00|3977.5||3977.5||3977.5||3977.5||2
1641292690000|2022-01-04 10:38:10|3978|3977|3978.5|3977.5|3978.5|3978|3978|3976.5|2873
1641292700000|2022-01-04 10:38:20|3979|3978|3980|3979|3980|3979|3979|3978|3388
1641292710000|2022-01-04 10:38:30|||||||||153
1641292720000|2022-01-04 10:38:40||3979.5||3979||3979.5||3979|254
1641292740000|2022-01-04 10:39:00|3979.5|3979.5|3979.5|3979|3980|3979.5|3979.5|3979|1015
1641292750000|2022-01-04 10:39:10|3980|3979.5|3980|3979|3980|3979.5|3980|3979|123
1641292760000|2022-01-04 10:39:20|3980.5|3979.5|3980.5|3979.5|3980.5|3980|3980.5|3979.5|263
1641292770000|2022-01-04 10:39:30|||||||||670
1641292790000|2022-01-04 10:39:50|||||||||535
1641292800000|2022-01-04 10:40:00|3980||3980.5||3980.5||3980||427
1641292820000|2022-01-04 10:40:20|3980|3979|3979.5|3979|3980.5|3979.5|3979.5|3979|2126
1641292830000|2022-01-04 10:40:30|||||||||7
1641292840000|2022-01-04 10:40:40|3979|3978.5|3978.5|3977.5|3979.5|3979|3978.5|3977.5|2489
1641292850000|2022-01-04 10:40:50|3978|3977|3977.5|3976.5|3978|3977|3977|3976.5|650
1641292860000|2022-01-04 10:41:00|3977|3976|3977.5|3976.5|3977.5|3977|3976.5|3975.5|2530
1641292870000|2022-01-04 10:41:10|3978|3977|3979.5|3978.5|3979.5|3978.5|3978|3977|5064
1641292880000|2022-01-04 10:41:20|3979|3978|3979.5|3978.5|3979.5|3978.5|3979|3978|624
1641292890000|2022-01-04 10:41:30|3980|3979|3980|3978.5|3980.5|3979.5|3979.5|3978.5|837
1641292900000|2022-01-04 10:41:40|3979.5||3980||3980||3979.5||53
1641292920000|2022-01-04 10:42:00|3979.5|3979|3980|3979.5|3980|3979.5|3979.5|3978.5|532
1641292940000|2022-01-04 10:42:20|3980.5|3980|3981|3980|3981|3980|3980|3980|289
1641292950000|2022-01-04 10:42:30|3980.5||3980.5||3981||3980.5||63
1641292960000|2022-01-04 10:42:40|3980|3979.5|3980.5|3979.5|3980.5|3979.5|3980|3979.5|279
1641292970000|2022-01-04 10:42:50|3980||3980.5||3980.5||3980||1
1641292980000|2022-01-04 10:43:00|3980|3979|3980|3979|3980|3979.5|3979.5|3978.5|1997
1641292990000|2022-01-04 10:43:10|||||||||25
1641293000000|2022-01-04 10:43:20|3979.5|3978.5|3980|3979|3980|3979|3979.5|3978.5|2075
1641293010000|2022-01-04 10:43:30|3979.5||3980||3980||3979.5||445
1641293030000|2022-01-04 10:43:50|3979.5|3978.5|3979.5|3978|3980|3979|3978.5|3978|2945
1641293040000|2022-01-04 10:44:00|3979|3978.5|3979.5|3978.5|3979.5|3978.5|3979|3978|314
1641293050000|2022-01-04 10:44:10|3980|3979|3979.5|3978.5|3980|3979|3979.5|3978.5|165
1641293060000|2022-01-04 10:44:20|||||||||22
1641293070000|2022-01-04 10:44:30|3980|3979|3981|3980|3981|3980.5|3980|3979|1564
1641293080000|2022-01-04 10:44:40||3980.5||3980||3980.5||3980|20
1641293100000|2022-01-04 10:45:00|3980.5|3979.5|3981|3980.5|3981.5|3980.5|3979.5|3979|6855
1641293110000|2022-01-04 10:45:10|3980.5|3980|3980.5|3979.5|3980.5|3980|3980.5|3979.5|328
1641293120000|2022-01-04 10:45:20|3980|3979|3979.5|3978.5|3980.5|3979.5|3979.5|3978.5|1012
1641293130000|2022-01-04 10:45:30|3979|3979|3979.5|3978.5|3979.5|3979|3979|3978.5|528
1641293150000|2022-01-04 10:45:50|3980|3979|3980|3979.5|3980|3979.5|3980|3979|820
1641293160000|2022-01-04 10:46:00|3980.5|3980|3980|3979|3980.5|3980|3979.5|3978.5|4385
1641293170000|2022-01-04 10:46:10|3979.5||3979.5||3979.5||3979.5||1
1641293180000|2022-01-04 10:46:20|3980|3979.5|3980|3979.5|3980|3979.5|3980|3979.5|118
1641293190000|2022-01-04 10:46:30|3980.5|3979|3978.5|3977.5|3980.5|3979|3978|3977.5|3722
1641293200000|2022-01-04 10:46:40|3979|3978|3978.5|3978|3979|3978|3978|3977.5|1092
1641293210000|2022-01-04 10:46:50|3978|3977.5|3978.5|3977.5|3978.5|3977.5|3978|3977.5|34
1641293220000|2022-01-04 10:47:00|3979|3978|3979|3978|3979|3978|3978.5|3977.5|737
1641293230000|2022-01-04 10:47:10|3979.5|3978.5|3980|3979|3980|3979|3979|3978|5362
1641293240000|2022-01-04 10:47:20|3979.5|3978.5|3979.5|3978.5|3980|3978.5|3979|3978|2577
1641293250000|2022-01-04 10:47:30|3980||3980||3980||3979.5||1020
1641293260000|2022-01-04 10:47:40|3979.5|3979|3980.5|3979.5|3980.5|3979.5|3979.5|3979|1946
1641293270000|2022-01-04 10:47:50|3980|3979|3980|3979|3980|3979.5|3978.5|3978|2899
1641293280000|2022-01-04 10:48:00|3979.5|3978.5|3979.5|3978.5|3980|3978.5|3979.5|3978.5|35
1641293290000|2022-01-04 10:48:10|3979|3978|3979|3978|3979|3978.5|3978.5|3978|1179
1641293300000|2022-01-04 10:48:20|3979.5|3978.5|3979.5|3978.5|3979.5|3978.5|3979.5|3978|520
1641293310000|2022-01-04 10:48:30|3979|3978|3979.5|3978.5|3979.5|3978.5|3979|3978|0
1641293320000|2022-01-04 10:48:40|3979|3978|3979|3978|3979|3978|3978.5|3978|209
1641293330000|2022-01-04 10:48:50|3978.5|3978.5|3979|3977.5|3979|3978.5|3978.5|3977.5|2125
1641293340000|2022-01-04 10:49:00|3978.5||3978.5||3979||3978||407
1641293350000|2022-01-04 10:49:10|3979|3978|3979|3977.5|3979|3978|3977.5|3977|1682
1641293360000|2022-01-04 10:49:20|3978.5||3978||3978.5||3978||1013
1641293370000|2022-01-04 10:49:30||3977||3977||3977||3977|418
1641293390000|2022-01-04 10:49:50|3977.5|3976.5|3977|3976.5|3977.5|3976.5|3977|3976.5|722
1641293400000|2022-01-04 10:50:00|3977.5||3977.5||3977.5||3977.5||469
1641293410000|2022-01-04 10:50:10|3977|3976|3976|3975|3977|3976|3975.5|3975|507
1641293420000|2022-01-04 10:50:20|3975.5|3974.5|3976|3975|3976|3975|3975|3974|2076
1641293430000|2022-01-04 10:50:30|3975.5|3974.5|3975|3974.5|3975.5|3974.5|3975|3974.5|745
1641293440000|2022-01-04 10:50:40|3975.5|3975|3977|3975.5|3977|3976.5|3975.5|3974.5|6118
1641293450000|2022-01-04 10:50:50|3976.5|3976|3977|3976|3977|3976|3976|3975.5|1440
1641293460000|2022-01-04 10:51:00|||||||||129
1641293470000|2022-01-04 10:51:10|||||||||81
1641293480000|2022-01-04 10:51:20|3976.5||3977||3977||3976.5||63
1641293490000|2022-01-04 10:51:30|3976.5|3975.5|3976|3975|3977|3975.5|3975.5|3974.5|3610
1641293500000|2022-01-04 10:51:40||3975.5||3975.5||3975.5||3975|221
1641293510000|2022-01-04 10:51:50|3976.5|3976|3976.5|3975.5|3976.5|3976|3976.5|3975.5|392
1641293520000|2022-01-04 10:52:00|3976|3975|3975|3974.5|3976|3975|3975|3974.5|1776
1641293530000|2022-01-04 10:52:10|3975.5|3975|3975.5|3974.5|3975.5|3975|3975|3974.5|380
1641293540000|2022-01-04 10:52:20|3976|3975|3976|3975|3976|3975|3976|3975|456
1641293550000|2022-01-04 10:52:30|3975.5|3974.5|3975.5|3974.5|3976|3974.5|3975|3974.5|362
1641293560000|2022-01-04 10:52:40|3975|3974|3975|3974.5|3975|3974.5|3975|3974|1219
1641293570000|2022-01-04 10:52:50|3975.5|3975|3975|3974.5|3976|3975|3975|3974.5|1002
1641293580000|2022-01-04 10:53:00|3975.5|3974|3975|3974|3975.5|3974.5|3975|3974|0
1641293600000|2022-01-04 10:53:20|3974.5|3973.5|3975|3973.5|3975|3973.5|3974.5|3973.5|467
1641293610000|2022-01-04 10:53:30|3974.5||3974.5||3974.5||3974.5||63
1641293630000|2022-01-04 10:53:50|||||||||103
1641293640000|2022-01-04 10:54:00|3974|3973|3974|3973|3974|3973|3973|3972|2371
1641293650000|2022-01-04 10:54:10|3974.5|3973.5|3974.5|3973.5|3974.5|3974|3974.5|3973.5|1374
1641293670000|2022-01-04 10:54:30|3974||3974||3974||3974||186
1641293680000|2022-01-04 10:54:40|3974.5|3974|3974.5|3973.5|3974.5|3974|3974.5|3973.5|1188
1641293690000|2022-01-04 10:54:50|3974||3974.5||3974.5||3974||435
1641293700000|2022-01-04 10:55:00||3974||3974||3974||3973.5|139
1641293710000|2022-01-04 10:55:10|3975|3973.5|3974.5|3973.5|3975|3973.5|3974.5|3973.5|205
1641293730000|2022-01-04 10:55:30|3975|3974|3975|3974|3975|3974|3975|3974|164
1641293740000|2022-01-04 10:55:40|3974.5||3975||3975||3974.5||140
1641293780000|2022-01-04 10:56:20|3976|3974.5|3975|3974.5|3976|3975|3975|3974.5|1520
1641293790000|2022-01-04 10:56:30|3975.5||3975||3975.5||3975||57
1641293800000|2022-01-04 10:56:40|3975.5||3975.5||3975.5||3975||0
1641293820000|2022-01-04 10:57:00|3975|3975|3976|3975|3976|3975.5|3975|3975|320
1641293830000|2022-01-04 10:57:10|3975.5|3974.5|3975|3974.5|3975.5|3974.5|3975|3974.5|93
1641293840000|2022-01-04 10:57:20|3975.5|3975|3977|3976|3977|3976|3975.5|3975|616
1641293870000|2022-01-04 10:57:50|3977.5|3976.5|3977.5|3976|3978|3976.5|3977.5|3976|363
1641293880000|2022-01-04 10:58:00||3976.5||3976||3976.5||3976|8702
1641293890000|2022-01-04 10:58:10|3978|3976.5|3977|3976|3978|3977|3976.5|3976|1741
1641293900000|2022-01-04 10:58:20|3977.5|3976.5|3977|3976.5|3977.5|3976.5|3977|3976.5|351
1641293910000|2022-01-04 10:58:30|3977.5||3977||3977.5||3977||160
1641293920000|2022-01-04 10:58:40|3977.5||3977.5||3977.5||3977.5||69
1641293940000|2022-01-04 10:59:00||3977||3977||3977||3977|9
1641293950000|2022-01-04 10:59:10|3978|3977.5|3979|3978|3979|3978.5|3977.5|3977.5|802
1641293960000|2022-01-04 10:59:20|3978.5|3977.5|3978.5|3978|3979|3978|3978|3977.5|1587
1641293970000|2022-01-04 10:59:30|3979|3978.5|3979|3978.5|3979|3978.5|3979|3978.5|21190
1641293980000|2022-01-04 10:59:40|3979.5|3979|3980|3979|3980|3979|3979.5|3979|524
1641293990000|2022-01-04 10:59:50|||||||||207
1641294000000|2022-01-04 11:00:00|3979.5|3978.5|3980|3979|3980|3979|3979.5|3978.5|789
1641294020000|2022-01-04 11:00:20|||||||||24
1641294030000|2022-01-04 11:00:30|3979.5|3979.5|3980|3979|3980|3979.5|3979.5|3978.5|596
1641294040000|2022-01-04 11:00:40||3979.5||3979.5||3979.5||3979.5|930
1641294050000|2022-01-04 11:00:50|3979.5|3979|3979.5|3978.5|3980|3979|3979.5|3978.5|1321
1641294060000|2022-01-04 11:01:00||3979||3979||3979||3979|119
1641294070000|2022-01-04 11:01:10|3980|3979.5|3980|3979|3980|3979.5|3979.5|3979|661
1641294080000|2022-01-04 11:01:20|3980.5|3979.5|3981.5|3980|3981.5|3980|3980.5|3979.5|235
1641294090000|2022-01-04 11:01:30|3982|3980.5|3981.5|3980.5|3982|3981|3981|3980.5|1018
1641294100000|2022-01-04 11:01:40|3981||3981.5||3981.5||3981||278
1641294110000|2022-01-04 11:01:50|3982|3981|3982|3981|3982|3981|3982|3981|18
1641294120000|2022-01-04 11:02:00|3981.5|3980.5|3981|3980.5|3981.5|3980.5|3981|3980.5|1342
1641294130000|2022-01-04 11:02:10|||||||||646
1641294140000|2022-01-04 11:02:20|||||||||284
1641294150000|2022-01-04 11:02:30|3981.5||3981||3981.5||3981||153
1641294160000|2022-01-04 11:02:40|3981.5||3981||3981.5||3981||261
1641294170000|2022-01-04 11:02:50|3981.5|3981|3981|3980.5|3981.5|3981|3981|3980.5|407
1641294180000|2022-01-04 11:03:00|3981.5|3980|3981.5|3980.5|3982|3980.5|3981.5|3980|2069
1641294190000|2022-01-04 11:03:10|3981||3981.5||3981.5||3981||117
1641294200000|2022-01-04 11:03:20||3981||3980.5||3981||3980.5|0
1641294230000|2022-01-04 11:03:50|3982|3981|3981.5|3980.5|3982|3981|3981.5|3980.5|931
1641294240000|2022-01-04 11:04:00|||||||||142
1641294270000|2022-01-04 11:04:30|||||||||237
1641294280000|2022-01-04 11:04:40|3981|3980|3981|3980.5|3981.5|3981|3981|3980|3522
1641294290000|2022-01-04 11:04:50|3980.5|3980|3981|3980|3981|3980.5|3980.5|3980|1691
1641294300000|2022-01-04 11:05:00|||||||||200
1641294310000|2022-01-04 11:05:10|3980.5||3981||3981||3980.5||0
1641294330000|2022-01-04 11:05:30|3980.5||3980.5||3981||3980.5||1657
1641294340000|2022-01-04 11:05:40|3981|3980.5|3981|3980|3981|3980.5|3980.5|3980|2079
1641294350000|2022-01-04 11:05:50|3980.5||3981||3981||3980.5||0
1641294360000|2022-01-04 11:06:00|3981.5|3980.5|3981.5|3980.5|3981.5|3980.5|3981|3980.5|173
1641294370000|2022-01-04 11:06:10||3981||3981||3981||3981|6
1641294380000|2022-01-04 11:06:20|3981|3980.5|3981.5|3981|3981.5|3981|3981|3980.5|699
1641294390000|2022-01-04 11:06:30|3981|3980.5|3981|3980|3981.5|3980.5|3980.5|3980|1861
1641294410000|2022-01-04 11:06:50|3980.5||3980.5||3981||3980.5||1684
1641294420000|2022-01-04 11:07:00|3980|3979.5|3981|3980|3981|3980|3980|3979.5|418
1641294430000|2022-01-04 11:07:10|3981.5|3980.5|3982|3981.5|3982.5|3981.5|3981.5|3980|2494
1641294440000|2022-01-04 11:07:20|3982.5||3982.5||3982.5||3982.5||60
1641294450000|2022-01-04 11:07:30|3983|3982|3983|3982|3983.5|3982|3983|3982|4
1641294480000|2022-01-04 11:08:00|3982.5|3981.5|3982|3981.5|3982.5|3981.5|3982|3981|2955
1641294490000|2022-01-04 11:08:10|||||||||249
1641294500000|2022-01-04 11:08:20|3982.5|3982|3982.5|3981.5|3982.5|3982|3982.5|3981.5|725
1641294510000|2022-01-04 11:08:30|3982|3981|3982|3981|3982|3981|3981.5|3981|1000
1641294520000|2022-01-04 11:08:40|3981.5|3980.5|3982|3981|3982|3981|3981|3980.5|1632
1641294530000|2022-01-04 11:08:50|3981.5|3981.5|3982|3981.5|3982|3981.5|3981.5|3981|349
1641294540000|2022-01-04 11:09:00|3982.5|3982|3982.5|3982|3982.5|3982|3982|3982|911
1641294550000|2022-01-04 11:09:10|||||||||509
1641294560000|2022-01-04 11:09:20|3983|3982.5|3983.5|3982.5|3983.5|3982.5|3982.5|3982|1727
1641294580000|2022-01-04 11:09:40|||||||||72
1641294590000|2022-01-04 11:09:50|3984|3983|3985|3984|3985|3984|3984|3983|798
1641294600000|2022-01-04 11:10:00||3984.5||3984.5||3984.5||3984.5|234
1641294610000|2022-01-04 11:10:10|||||||||11
1641294620000|2022-01-04 11:10:20|3985.5|3985|3984.5|3983.5|3985.5|3985|3984|3983.5|6956
1641294640000|2022-01-04 11:10:40|3985|3984|3985.5|3984.5|3985.5|3984.5|3985|3984|1506
1641294650000|2022-01-04 11:10:50|3986||3986||3986||3986||0
1641294660000|2022-01-04 11:11:00|3985.5|3985|3985.5|3985|3985.5|3985|3985|3985|1458
1641294670000|2022-01-04 11:11:10|3986||3986||3986||3986||10
1641294680000|2022-01-04 11:11:20|3985.5|3984.5|3985.5|3984.5|3986|3984.5|3985|3984.5|631
1641294710000|2022-01-04 11:11:50|3986|3985|3985.5|3985|3986.5|3985|3985.5|3985|114
1641294720000|2022-01-04 11:12:00|3985|3984.5|3985.5|3985|3985.5|3985|3985|3984.5|340
1641294730000|2022-01-04 11:12:10|3985|3984.5|3985|3984.5|3985.5|3984.5|3985|3984.5|660
1641294740000|2022-01-04 11:12:20|3984.5|3984|3984|3983.5|3984.5|3984|3984|3983|4901
1641294750000|2022-01-04 11:12:30|3984.5||3984.5||3984.5||3984.5||26
1641294760000|2022-01-04 11:12:40||3984||3983.5||3984||3983.5|0
1641294780000|2022-01-04 11:13:00|3985|3984|3985.5|3984.5|3985.5|3984.5|3985|3983.5|850
1641294790000|2022-01-04 11:13:10|3985|3984|3985|3984.5|3985|3984.5|3985|3984|379
1641294800000|2022-01-04 11:13:20|3984.5|3984|3985|3984|3985.5|3984.5|3984.5|3984|39
1641294830000|2022-01-04 11:13:50||3984.5||3984.5||3984.5||3984|0
1641294840000|2022-01-04 11:14:00|3985.5||3985.5||3985.5||3985||333
1641294860000|2022-01-04 11:14:20|||||||||1377
1641294880000|2022-01-04 11:14:40|3985||3985.5||3985.5||3985||66
1641294890000|2022-01-04 11:14:50|||||||||227
1641294900000|2022-01-04 11:15:00|3985|3984|3985|3984|3985|3984.5|3984.5|3984|1762
1641294910000|2022-01-04 11:15:10|3984.5|3983.5|3984.5|3983.5|3985|3983.5|3984.5|3983.5|195
1641294930000|2022-01-04 11:15:30|3984|3984|3984.5|3983.5|3984.5|3984|3984|3983.5|351
1641294960000|2022-01-04 11:16:00|3984||3984||3984||3984||84
1641294980000|2022-01-04 11:16:20|3984.5|3983|3984|3983|3984.5|3983.5|3983.5|3983|1704
1641295000000|2022-01-04 11:16:40|3983.5|3982.5|3982.5|3981.5|3983.5|3982.5|3982|3981.5|1384
1641295010000|2022-01-04 11:16:50|3982|3981|3982|3981.5|3982|3981.5|3982|3981|293
1641295030000|2022-01-04 11:17:10|3981.5|3981|3981|3980.5|3982|3981|3981|3980.5|1426
1641295040000|2022-01-04 11:17:20|3981.5||3981.5||3981.5||3981.5||60
1641295060000|2022-01-04 11:17:40|3981|3981|3981.5|3981|3981.5|3981|3981|3981|453
1641295070000|2022-01-04 11:17:50|3982|3981.5|3982.5|3981.5|3982.5|3982|3982|3981.5|2067
1641295080000|2022-01-04 11:18:00|3983|3982|3983|3982|3983|3982|3982.5|3982|73
1641295090000|2022-01-04 11:18:10|||||||||370
1641295100000|2022-01-04 11:18:20||3982.5||3982.5||3982.5||3982.5|0
1641295110000|2022-01-04 11:18:30|3982.5|3982|3982.5|3982|3982.5|3982|3982.5|3982|138
1641295140000|2022-01-04 11:19:00|3983|3982.5|3983.5|3982.5|3983.5|3982.5|3983|3982.5|462
1641295170000|2022-01-04 11:19:30|||||||||335
1641295180000|2022-01-04 11:19:40|3983|3982|3983|3982|3983.5|3982.5|3982.5|3981.5|2166
1641295200000|2022-01-04 11:20:00|3983.5|3982.5|3983.5|3982.5|3983.5|3983|3983|3982|2126
1641295210000|2022-01-04 11:20:10|3983||3983||3983||3983||0
1641295220000|2022-01-04 11:20:20|3983.5|3983|3983.5|3982.5|3983.5|3983|3983.5|3982.5|168
1641295230000|2022-01-04 11:20:30||3983||3983||3983||3983|0
1641295240000|2022-01-04 11:20:40|3983|3982.5|3983.5|3982.5|3983.5|3982.5|3983|3982.5|261
1641295250000|2022-01-04 11:20:50|3983||3983.5||3983.5||3983||295
1641295260000|2022-01-04 11:21:00|||||||||196
1641295270000|2022-01-04 11:21:10|3983||3983||3983||3983||257
1641295280000|2022-01-04 11:21:20|3983.5||3983.5||3983.5||3983.5||0
1641295290000|2022-01-04 11:21:30|3983||3983.5||3983.5||3983||229
1641295300000|2022-01-04 11:21:40|3983||3983||3983||3983||0
1641295310000|2022-01-04 11:21:50|3982.5|3982|3983|3982|3983|3982|3982.5|3982|450
1641295320000|2022-01-04 11:22:00|3982.5||3983||3983||3982.5||532
1641295330000|2022-01-04 11:22:10|3982.5||3983||3983||3982.5||0
1641295350000|2022-01-04 11:22:30|3982.5||3983||3983||3982.5||424
1641295360000|2022-01-04 11:22:40|3982.5||3982.5||3982.5||3982.5||241
1641295370000|2022-01-04 11:22:50|3983||3983||3983||3983||180
1641295430000|2022-01-04 11:23:50|3983.5|3982.5|3983|3982|3983.5|3983|3983|3982|848
1641295440000|2022-01-04 11:24:00|3982.5|3981.5|3983|3982|3983|3982|3982.5|3981.5|3532
1641295460000|2022-01-04 11:24:20|||||||||20
1641295470000|2022-01-04 11:24:30|3982.5|3981.5|3982|3981.5|3982.5|3981.5|3982|3981.5|324
1641295480000|2022-01-04 11:24:40|3982.5||3982.5||3982.5||3982||0
1641295490000|2022-01-04 11:24:50|3982|3981|3982|3981|3982|3981|3981|3980.5|2399
1641295500000|2022-01-04 11:25:00|3981.5|3980.5|3981.5|3980.5|3981.5|3980.5|3981.5|3980.5|0
1641295510000|2022-01-04 11:25:10|3981|3980|3981.5|3981|3981.5|3981|3980.5|3980|834
1641295520000|2022-01-04 11:25:20|3982||3981.5||3982||3981.5||0
1641295530000|2022-01-04 11:25:30|||||||||36
1641295540000|2022-01-04 11:25:40|||||||||101
1641295550000|2022-01-04 11:25:50|3981|3980.5|3981|3980.5|3981.5|3980.5|3981|3980.5|194
1641295560000|2022-01-04 11:26:00|3980.5|3980|3981|3980|3981|3980|3980.5|3980|972
1641295570000|2022-01-04 11:26:10|3981.5||3981.5||3981.5||3981.5||0
1641295580000|2022-01-04 11:26:20|3981||3981||3981||3981||98
1641295590000|2022-01-04 11:26:30|3981.5|3980.5|3982|3981.5|3982.5|3982|3981|3980.5|3022
1641295600000|2022-01-04 11:26:40|||||||||382
1641295610000|2022-01-04 11:26:50|3982.5|3982|3983|3982.5|3983|3982.5|3982.5|3982|265
1641295620000|2022-01-04 11:27:00|||||||||100
1641295630000|2022-01-04 11:27:10|3982.5|3982|3982.5|3982|3982.5|3982|3982.5|3982|110
1641295650000|2022-01-04 11:27:30|3983||3982.5||3983||3982.5||0
1641295660000|2022-01-04 11:27:40|||||||||71
1641295670000|2022-01-04 11:27:50|3982|3981.5|3982|3981.5|3982|3981.5|3982|3981.5|1195
1641295680000|2022-01-04 11:28:00|3982.5||3982.5||3982.5||3982||50
1641295690000|2022-01-04 11:28:10|3983|3982|3983|3982|3983.5|3982|3983|3982|108
1641295700000|2022-01-04 11:28:20|3983.5||3983.5||3983.5||3983.5||100
1641295710000|2022-01-04 11:28:30|3983||3983.5||3983.5||3983||0
1641295720000|2022-01-04 11:28:40|3983|3982.5|3984|3983|3984.5|3983.5|3983|3982.5|2381
1641295730000|2022-01-04 11:28:50|3983.5||3983.5||3984||3983.5||2327
1641295740000|2022-01-04 11:29:00|3983|3982.5|3983|3982|3983|3982.5|3983|3982|1584
1641295760000|2022-01-04 11:29:20|||||||||80
1641295770000|2022-01-04 11:29:30|||||||||261
1641295800000|2022-01-04 11:30:00|3983.5|3982.5|3983.5|3982|3983.5|3983|3983.5|3982|14
1641295810000|2022-01-04 11:30:10|3984|3982.5|3985|3984|3985|3984|3984|3982.5|6638
1641295820000|2022-01-04 11:30:20|3984.5|3983.5|3984.5|3983.5|3984.5|3984|3984|3983|1917
1641295830000|2022-01-04 11:30:30|3985|3984|3985.5|3984.5|3985.5|3984.5|3985|3984|155
1641295840000|2022-01-04 11:30:40|3986|3984|3987|3986|3987|3986|3985.5|3984|138
1641295850000|2022-01-04 11:30:50|3987.5|3986.5|3987.5|3986.5|3987.5|3986.5|3987.5|3986.5|83
1641295860000|2022-01-04 11:31:00|3988|3987|3988|3987|3988|3987|3987.5|3987|0
1641295870000|2022-01-04 11:31:10|3987.5|3986.5|3985.5|3985|3987.5|3986.5|3985.5|3985|3175
1641295880000|2022-01-04 11:31:20|3986||3986||3986||3985.5||0
1641295890000|2022-01-04 11:31:30|3986.5|3985.5|3986.5|3985.5|3986.5|3985.5|3986.5|3985.5|469
1641295900000|2022-01-04 11:31:40|3987|3986|3987.5|3986.5|3987.5|3986.5|3987|3986|1207
1641295910000|2022-01-04 11:31:50|||||||||839
1641295920000|2022-01-04 11:32:00||3987||3986.5||3987||3986.5|39
1641295940000|2022-01-04 11:32:20|3987|3986|3987|3986|3987|3986|3986.5|3986|1252
1641295950000|2022-01-04 11:32:30|3986.5||3987||3987||3986.5||105
1641295960000|2022-01-04 11:32:40|3986.5|3985.5|3986|3985.5|3986.5|3985.5|3986|3985.5|242
1641295970000|2022-01-04 11:32:50|3985.5|3985|3985.5|3984.5|3985.5|3985|3985|3984|1962
1641295990000|2022-01-04 11:33:10|3985|3984|3984|3983.5|3985|3984|3984|3983.5|541
1641296000000|2022-01-04 11:33:20|||||||||246
1641296010000|2022-01-04 11:33:30|3983.5|3983|3985|3983.5|3985|3984.5|3983|3982|1928
1641296020000|2022-01-04 11:33:40|3985.5|3984|3985.5|3985|3985.5|3985|3985.5|3983.5|762
1641296030000|2022-01-04 11:33:50|3986||3986||3986||3986||75
1641296040000|2022-01-04 11:34:00|3985.5|3984.5|3986|3984.5|3986|3984.5|3985.5|3984.5|317
1641296050000|2022-01-04 11:34:10||3985||3985||3985||3985|0
1641296060000|2022-01-04 11:34:20|3985.5||3986||3986||3985.5||0
1641296080000|2022-01-04 11:34:40|3985.5|3984.5|3985.5|3984.5|3985.5|3984.5|3985|3984.5|581
1641296090000|2022-01-04 11:34:50|3986|3985|3986|3985|3986|3985|3986|3985|285
1641296100000|2022-01-04 11:35:00|3986.5|3985.5|3986|3985|3986.5|3985.5|3985.5|3984.5|334
1641296150000|2022-01-04 11:35:50|3985.5|3984.5|3986|3985|3986|3985|3985|3984|2304
1641296160000|2022-01-04 11:36:00|3985.5|3984.5|3985|3984.5|3985.5|3984.5|3985|3984.5|514
1641296170000|2022-01-04 11:36:10|3985.5||3985.5||3986||3985.5||1
1641296180000|2022-01-04 11:36:20|3985||3985||3985||3985||158
1641296190000|2022-01-04 11:36:30|3985.5|3985|3985.5|3984.5|3985.5|3985|3985.5|3984.5|464
1641296200000|2022-01-04 11:36:40|||||||||113
1641296210000|2022-01-04 11:36:50|||||||||57
1641296220000|2022-01-04 11:37:00|3986|3985|3986|3985|3986|3985.5|3986|3984.5|1179
1641296230000|2022-01-04 11:37:10|3986.5|3985.5|3986.5|3986|3986.5|3986|3986.5|3985.5|1927
1641296240000|2022-01-04 11:37:20||3985.5||3985.5||3985.5||3985.5|987
1641296250000|2022-01-04 11:37:30||3986||3986||3986||3985.5|62
1641296260000|2022-01-04 11:37:40|||||||||288
1641296280000|2022-01-04 11:38:00||3985.5||3985.5||3985.5||3985.5|240
1641296290000|2022-01-04 11:38:10|||||||||1990
1641296320000|2022-01-04 11:38:40|3987|3986|3986.5|3986|3987|3986|3986.5|3986|225
1641296330000|2022-01-04 11:38:50|||||||||55
1641296340000|2022-01-04 11:39:00|3986|3985.5|3986.5|3985.5|3986.5|3985.5|3986|3985.5|923
1641296360000|2022-01-04 11:39:20|3986|3985|3986|3985|3986|3985.5|3985.5|3985|1857
1641296370000|2022-01-04 11:39:30||3985.5||3985.5||3985.5||3985.5|251
1641296380000|2022-01-04 11:39:40|3985.5|3985|3986|3985|3986|3985|3985.5|3985|200
1641296390000|2022-01-04 11:39:50||3985.5||3985||3985.5||3985|0
1641296400000|2022-01-04 11:40:00|3985.5|3984.5|3985.5|3984|3986|3984.5|3984.5|3984|887
1641296420000|2022-01-04 11:40:20|3985|3983.5|3984.5|3983.5|3985|3983.5|3984|3983.5|1980
1641296430000|2022-01-04 11:40:30||3984||3984||3984||3984|0
1641296440000|2022-01-04 11:40:40||3983.5||3983.5||3983.5||3983.5|393
1641296460000|2022-01-04 11:41:00|3985|3984|3984.5|3983.5|3985|3984|3984.5|3983.5|200
1641296470000|2022-01-04 11:41:10|3984|3983|3983.5|3982|3984.5|3983|3983.5|3982|759
1641296480000|2022-01-04 11:41:20|3983|3982.5|3984|3983|3984|3983|3983|3982.5|1245
1641296490000|2022-01-04 11:41:30|3983.5|3983.5|3984|3983|3984|3983.5|3983.5|3983|984
1641296500000|2022-01-04 11:41:40|3983.5|3982.5|3983|3982.5|3983.5|3982.5|3983|3982.5|528
1641296510000|2022-01-04 11:41:50|||||||||30
1641296520000|2022-01-04 11:42:00|||||||||82
1641296530000|2022-01-04 11:42:10|||||||||144
1641296550000|2022-01-04 11:42:30|3982.5|3982|3982.5|3981.5|3983|3982|3982|3981.5|812
1641296560000|2022-01-04 11:42:40|3983|3982|3983|3981.5|3983|3982|3983|3981.5|83
1641296570000|2022-01-04 11:42:50||3982||3982||3982||3982|0
1641296600000|2022-01-04 11:43:20|3983.5|3982.5|3985|3984|3985|3984|3983.5|3982.5|3579
1641296610000|2022-01-04 11:43:30||3984.5||3984.5||3984.5||3984|957
1641296630000|2022-01-04 11:43:50|||||||||1
1641296640000|2022-01-04 11:44:00|||||||||294
1641296650000|2022-01-04 11:44:10|3984.5|3984|3984|3983|3984.5|3984|3984|3983|2115
1641296660000|2022-01-04 11:44:20|3984.5|3983.5|3984.5|3984|3984.5|3984|3984.5|3983.5|427
1641296690000|2022-01-04 11:44:50|3984|3983.5|3984.5|3983.5|3984.5|3983.5|3984|3983.5|22
1641296700000|2022-01-04 11:45:00|||||||||298
1641296710000|2022-01-04 11:45:10|3984|3983|3983|3982.5|3984|3983|3983|3982.5|820
1641296720000|2022-01-04 11:45:20|3983.5||3983.5||3983.5||3983.5||79
1641296730000|2022-01-04 11:45:30|3983||3983||3983||3983||0
1641296740000|2022-01-04 11:45:40|3983.5|3983|3984|3983|3984|3983|3983.5|3983|0
1641296750000|2022-01-04 11:45:50|||||||||209
1641296760000|2022-01-04 11:46:00|3983.5|3982|3983.5|3982.5|3983.5|3983|3983|3982|399
1641296770000|2022-01-04 11:46:10|3983|3982|3983.5|3982.5|3983.5|3982.5|3982.5|3981.5|1834
1641296800000|2022-01-04 11:46:40|3983|3983|3983.5|3982|3983.5|3983|3982.5|3982|820
1641296820000|2022-01-04 11:47:00|3983||3983||3983||3983||266
1641296830000|2022-01-04 11:47:10|3982.5||3983||3983||3982.5||425
1641296840000|2022-01-04 11:47:20|3982.5||3983||3983||3982.5||608
1641296860000|2022-01-04 11:47:40|||||||||67
1641296880000|2022-01-04 11:48:00|3983.5|3982.5|3984|3983.5|3984|3983.5|3983.5|3982.5|235
1641296890000|2022-01-04 11:48:10|||||||||21
1641296910000|2022-01-04 11:48:30|||||||||277
1641296920000|2022-01-04 11:48:40|3983.5|3983|3984|3983|3984|3983|3983.5|3983|361
1641296930000|2022-01-04 11:48:50|3983|3982.5|3983.5|3982.5|3983.5|3982.5|3983|3982.5|804
1641296940000|2022-01-04 11:49:00|3983|3982|3983|3982|3983|3982.5|3983|3982|715
1641296950000|2022-01-04 11:49:10|3983.5||3983.5||3983.5||3983.5||0
1641296970000|2022-01-04 11:49:30||3982.5||3982.5||3982.5||3982.5|98
1641296980000|2022-01-04 11:49:40|3984|3983|3984|3983|3984|3983.5|3984|3983|349
1641297000000|2022-01-04 11:50:00|3984.5|3983.5|3984.5|3983.5|3984.5|3983.5|3984|3983|1034
1641297010000|2022-01-04 11:50:10|3984|3983|3984.5|3983.5|3984.5|3983.5|3984|3983|349
1641297030000|2022-01-04 11:50:30|3984||3984.5||3984.5||3984||608
1641297040000|2022-01-04 11:50:40|||||||||128
1641297050000|2022-01-04 11:50:50|3984||3984||3984||3984||146
1641297080000|2022-01-04 11:51:20|3984.5|3984|3984.5|3984|3984.5|3984|3984.5|3984|111
1641297090000|2022-01-04 11:51:30|3985|3984.5|3985|3984|3985|3984.5|3985|3984|423
1641297100000|2022-01-04 11:51:40|3984.5||3984.5||3984.5||3984.5||100
1641297110000|2022-01-04 11:51:50|||||||||94
1641297120000|2022-01-04 11:52:00|3984|3983.5|3984|3983.5|3984.5|3983.5|3984|3983.5|1693
1641297140000|2022-01-04 11:52:20|||||||||28
1641297150000|2022-01-04 11:52:30|3983.5|3983|3984|3983|3984|3983|3983.5|3983|272
1641297160000|2022-01-04 11:52:40|||||||||123
1641297190000|2022-01-04 11:53:10|||||||||1
1641297200000|2022-01-04 11:53:20|||||||||100
1641297220000|2022-01-04 11:53:40|||||||||200
1641297230000|2022-01-04 11:53:50|3983.5||3984||3984||3983.5||58
1641297240000|2022-01-04 11:54:00|3983.5||3983.5||3983.5||3983.5||51
1641297250000|2022-01-04 11:54:10|3983|3982.5|3983.5|3983|3983.5|3983|3983|3982.5|362
1641297270000|2022-01-04 11:54:30||3982.5||3983||3983||3982.5|156
1641297280000|2022-01-04 11:54:40|3984|3983.5|3984|3983|3984|3983.5|3984|3983|282
1641297320000|2022-01-04 11:55:20|3983.5||3983.5||3983.5||3983.5||0
1641297340000|2022-01-04 11:55:40|||||||||31
1641297350000|2022-01-04 11:55:50|3983|3982.5|3982.5|3982|3983.5|3982.5|3982.5|3982|754
1641297360000|2022-01-04 11:56:00|3983||3983||3983||3983||479
1641297370000|2022-01-04 11:56:10|3982.5||3983||3983||3982.5||355
1641297380000|2022-01-04 11:56:20|3982.5|3982.5|3982.5|3982|3982.5|3982.5|3982.5|3982|315
1641297390000|2022-01-04 11:56:30|3983||3983||3983||3983||215
1641297400000|2022-01-04 11:56:40|||||||||385
1641297410000|2022-01-04 11:56:50||3982.5||3982.5||3982.5||3982.5|0
1641297420000|2022-01-04 11:57:00|3982.5|3982|3982.5|3981.5|3982.5|3982|3982|3981|1476
1641297430000|2022-01-04 11:57:10||3982||3982||3982||3982|1
1641297460000|2022-01-04 11:57:40|||||||||150
1641297470000|2022-01-04 11:57:50|3983|3982.5|3983|3982|3983|3982.5|3983|3982|315
1641297480000|2022-01-04 11:58:00|3983.5||3983||3983.5||3983||215
1641297500000|2022-01-04 11:58:20|3982.5|3981.5|3982.5|3981.5|3983|3981.5|3982|3981.5|2044
1641297510000|2022-01-04 11:58:30|3982|3981|3982|3981|3982|3981.5|3981.5|3981|1535
1641297520000|2022-01-04 11:58:40|3981.5|3980.5|3981.5|3981|3982|3981|3981|3980.5|1109
1641297530000|2022-01-04 11:58:50|3982|3980.5|3982|3981|3982|3981|3981|3980|2966
1641297550000|2022-01-04 11:59:10|3981.5|3981.5|3982|3981|3982|3981.5|3981.5|3981|849
1641297560000|2022-01-04 11:59:20|3982.5|3981.5|3983.5|3983|3984|3983|3982.5|3981.5|3761
1641297570000|2022-01-04 11:59:30|3983|3982.5|3982.5|3981.5|3983|3982.5|3982.5|3981.5|3520
1641297580000|2022-01-04 11:59:40|3982||3982.5||3982.5||3982||71
1641297590000|2022-01-04 11:59:50|||||||||751
1641297600000|2022-01-04 12:00:00|3982|3982|3982.5|3982|3982.5|3982|3982|3982|375
1641297610000|2022-01-04 12:00:10|3982|3981.5|3982|3981.5|3982|3982|3982|3981.5|332
1641297620000|2022-01-04 12:00:20|3982.5||3982.5||3982.5||3982||255
1641297630000|2022-01-04 12:00:30||3982||3981.5||3982||3981.5|0
1641297640000|2022-01-04 12:00:40|3982||3982.5||3982.5||3982||0
1641297650000|2022-01-04 12:00:50||3982||3981.5||3982||3981.5|0
1641297660000|2022-01-04 12:01:00||3982||3982||3982||3982|0
1641297670000|2022-01-04 12:01:10|||||||||3
1641297680000|2022-01-04 12:01:20|3983.5|3982.5|3983.5|3983|3983.5|3983|3983.5|3982|377
1641297690000|2022-01-04 12:01:30|3984||3984||3984||3984||32
1641297720000|2022-01-04 12:02:00|3984.5|3983.5|3984.5|3983.5|3984.5|3984|3984|3983.5|537
1641297730000|2022-01-04 12:02:10|3985|3984|3985|3984.5|3985|3984.5|3985|3984|56
1641297740000|2022-01-04 12:02:20|||||||||5
1641297750000|2022-01-04 12:02:30|||||||||400
1641297760000|2022-01-04 12:02:40|3985.5|3985|3985.5|3984.5|3985.5|3985|3985|3984.5|21603
1641297770000|2022-01-04 12:02:50|3985|3984|3985.5|3984.5|3985.5|3984.5|3984.5|3984|1302
1641297790000|2022-01-04 12:03:10|||||||||122
1641297800000|2022-01-04 12:03:20|3986|3985|3986|3985|3986.5|3985|3986|3985|150
1641297810000|2022-01-04 12:03:30|3986.5|3985.5|3986|3985|3986.5|3985.5|3986|3985|97
1641297820000|2022-01-04 12:03:40|3986.5||3986.5||3986.5||3986||0
1641297830000|2022-01-04 12:03:50|3986|3984.5|3985|3984.5|3986|3984.5|3985|3984.5|1281
1641297840000|2022-01-04 12:04:00|3984.5|3984|3986|3985|3986|3985|3984.5|3983.5|1207
1641297850000|2022-01-04 12:04:10|3985.5|3984.5|3985.5|3984.5|3985.5|3984.5|3985|3984.5|1316
1641297860000|2022-01-04 12:04:20|3985||3985.5||3985.5||3985||200
1641297870000|2022-01-04 12:04:30|||||||||74
1641297880000|2022-01-04 12:04:40|3985|3984|3985|3984|3985|3984.5|3985|3984|198
1641297900000|2022-01-04 12:05:00|3984.5|3983.5|3985|3984|3985|3984|3984.5|3983.5|2456
1641297920000|2022-01-04 12:05:20|3984.5|3983.5|3984.5|3983.5|3985|3984|3984.5|3983.5|675
1641297930000|2022-01-04 12:05:30|3985|3984|3984.5|3983.5|3985|3984|3984.5|3983.5|0
1641297990000|2022-01-04 12:06:30||3984||3983.5||3984||3983.5|3
1641298000000|2022-01-04 12:06:40|3984||3984||3984||3984||0
1641298010000|2022-01-04 12:06:50|3984.5||3984.5||3984.5||3984.5||260
1641298020000|2022-01-04 12:07:00||3984||3984||3984||3984|0
1641298030000|2022-01-04 12:07:10|3984|3983.5|3985|3984|3985|3984|3983|3982.5|2239
1641298040000|2022-01-04 12:07:20|3984.5||3984.5||3985||3984.5||133
1641298050000|2022-01-04 12:07:30||3983.5||3983.5||3983.5||3983.5|2556
1641298060000|2022-01-04 12:07:40|3985|3984|3985|3984|3985|3984|3985|3984|2956
1641298080000|2022-01-04 12:08:00|3984.5|3984.5|3985|3984|3985|3984.5|3984.5|3984|42
1641298090000|2022-01-04 12:08:10|3984.5||3984.5||3984.5||3984.5||0
1641298100000|2022-01-04 12:08:20|3985||3985||3985||3985||336
1641298140000|2022-01-04 12:09:00||3984.5||3984.5||3984.5||3984.5|3112
1641298160000|2022-01-04 12:09:20|3984.5|3984|3984.5|3984|3984.5|3984|3984.5|3984|221
1641298170000|2022-01-04 12:09:30|3985||3985||3985||3985||0
1641298220000|2022-01-04 12:10:20|||||||||88
1641298240000|2022-01-04 12:10:40|||||||||81
1641298250000|2022-01-04 12:10:50|3984.5||3985||3985||3984.5||0
1641298260000|2022-01-04 12:11:00|3984.5||3985||3985||3984.5||200
1641298270000|2022-01-04 12:11:10|3984.5||3984.5||3984.5||3984.5||38
1641298280000|2022-01-04 12:11:20|3985||3985||3985||3985||0
1641298290000|2022-01-04 12:11:30|||||||||239
1641298300000|2022-01-04 12:11:40|3984.5||3984.5||3985||3984.5||356
1641298320000|2022-01-04 12:12:00|3984|3983.5|3984.5|3984|3984.5|3984|3984|3983|1164
1641298330000|2022-01-04 12:12:10|||||||||200
1641298340000|2022-01-04 12:12:20|3985||3985||3985||3985||19
1641298370000|2022-01-04 12:12:50|3984.5|3983|3983.5|3983|3984.5|3983.5|3983.5|3983|2370
1641298390000|2022-01-04 12:13:10|3984|3983.5|3983.5|3983|3984|3983.5|3983.5|3982.5|195
1641298400000|2022-01-04 12:13:20||3982.5||3983||3983||3982.5|517
1641298410000|2022-01-04 12:13:30|3984||3984||3984||3984||158
1641298440000|2022-01-04 12:14:00|3983.5||3984||3984||3983.5||0
1641298450000|2022-01-04 12:14:10|3983.5||3984||3984||3983.5||0
1641298460000|2022-01-04 12:14:20|||||||||103
1641298480000|2022-01-04 12:14:40|||||||||42
1641298500000|2022-01-04 12:15:00|3983.5||3984||3984||3983.5||0
1641298520000|2022-01-04 12:15:20|3983.5|3982.5|3983.5|3982.5|3983.5|3982.5|3983|3982.5|271
1641298540000|2022-01-04 12:15:40|3984|3983|3984|3983|3984|3983|3984|3983|0
1641298550000|2022-01-04 12:15:50|||||||||127
1641298590000|2022-01-04 12:16:30|3983.5|3982.5|3983.5|3982.5|3983.5|3982.5|3983.5|3982.5|35
1641298600000|2022-01-04 12:16:40|3984|3983|3984|3983|3984|3983|3984|3983|0
1641298610000|2022-01-04 12:16:50|3983.5||3983.5||3983.5||3983.5||0
1641298630000|2022-01-04 12:17:10|||||||||380
1641298640000|2022-01-04 12:17:20|3983|3982.5|3983|3982.5|3983.5|3983|3983|3982|1964
1641298650000|2022-01-04 12:17:30|3982.5|3982|3982.5|3981.5|3983|3982|3982.5|3981.5|806
1641298680000|2022-01-04 12:18:00|3982|3981|3981|3980.5|3982|3981|3981|3980.5|1251
1641298690000|2022-01-04 12:18:10|3981.5|3981|3981|3980.5|3981.5|3981|3981|3980.5|767
1641298710000|2022-01-04 12:18:30|3981.5||3981.5||3981.5||3981.5||237
1641298720000|2022-01-04 12:18:40|||||||||169
1641298730000|2022-01-04 12:18:50|||||||||327
1641298750000|2022-01-04 12:19:10||3981||3980.5||3981||3980.5|200
1641298760000|2022-01-04 12:19:20|3981||3981.5||3981.5||3981||1
1641298770000|2022-01-04 12:19:30|3981|3981|3981|3980.5|3981.5|3981|3981|3980.5|894
1641298780000|2022-01-04 12:19:40|3981.5||3981.5||3981.5||3981.5||124
1641298790000|2022-01-04 12:19:50||3981||3980.5||3981||3980.5|23
1641298800000|2022-01-04 12:20:00|3981|3980|3981|3980|3981.5|3980|3980.5|3980|576
1641298830000|2022-01-04 12:20:30|||||||||1295
1641298840000|2022-01-04 12:20:40|||||||||200
1641298910000|2022-01-04 12:21:50|||||||||343
1641298920000|2022-01-04 12:22:00||3980.5||3980.5||3980.5||3980.5|1
1641298930000|2022-01-04 12:22:10|3980.5|3980|3980.5|3980|3981|3980|3980.5|3980|158
1641298940000|2022-01-04 12:22:20|3981||3981||3981||3981||200
1641298970000|2022-01-04 12:22:50||3980.5||3980.5||3980.5||3980.5|23
1641298980000|2022-01-04 12:23:00||3980||3980||3980||3980|315
1641298990000|2022-01-04 12:23:10|3980.5||3980.5||3980.5||3980.5||99
1641299010000|2022-01-04 12:23:30|3980|3979.5|3981|3980.5|3981|3980.5|3980|3979.5|1208
1641299040000|2022-01-04 12:24:00|3980.5|3980|3980.5|3980|3980.5|3980|3980.5|3980|368
1641299050000|2022-01-04 12:24:10|3981|3980.5|3981|3980.5|3981|3980.5|3981|3980.5|331
1641299060000|2022-01-04 12:24:20|3980.5|3980|3980|3979.5|3980.5|3980|3980|3979.5|975
1641299070000|2022-01-04 12:24:30|3979.5|3979|3979.5|3979|3980|3979.5|3979.5|3979|1653
1641299080000|2022-01-04 12:24:40|3980|3979.5|3980|3979.5|3980|3979.5|3980|3979.5|70
1641299100000|2022-01-04 12:25:00|||||||||105
1641299120000|2022-01-04 12:25:20|3979.5|3979|3980.5|3979.5|3980.5|3980|3979.5|3979|4736
1641299130000|2022-01-04 12:25:30||3980||3979.5||3980||3979.5|214
1641299140000|2022-01-04 12:25:40|3980|3980|3980.5|3979.5|3980.5|3980|3980|3979|724
1641299180000|2022-01-04 12:26:20|3980|3979|3979.5|3979|3980|3979|3979.5|3979|555
1641299190000|2022-01-04 12:26:30|3980|3979.5|3980.5|3979.5|3980.5|3979.5|3980|3979.5|200
1641299200000|2022-01-04 12:26:40|3981|3980|3981|3980.5|3981|3980.5|3981|3980|452
1641299210000|2022-01-04 12:26:50|3980.5|3980|3980.5|3980|3980.5|3980|3980.5|3980|387
1641299220000|2022-01-04 12:27:00|3981|3981|3981.5|3980.5|3981.5|3981|3981|3980.5|904
1641299230000|2022-01-04 12:27:10|3982|3981|3982|3981|3982|3981|3981.5|3981|0
1641299250000|2022-01-04 12:27:30|3982.5|3981.5|3982.5|3982|3982.5|3982|3982|3981.5|2463
1641299260000|2022-01-04 12:27:40|3982|3981.5|3982|3981.5|3982.5|3981.5|3982|3981.5|285
1641299270000|2022-01-04 12:27:50|3982.5|3982|3982.5|3982|3982.5|3982|3982.5|3982|1000
1641299280000|2022-01-04 12:28:00|3983|3981.5|3982.5|3981.5|3983|3981.5|3982.5|3981.5|343
1641299290000|2022-01-04 12:28:10|3983|3982|3983|3982|3983|3982.5|3983|3982|0
1641299300000|2022-01-04 12:28:20|3982.5|3981.5|3982.5|3981.5|3983|3981.5|3982.5|3981.5|121
1641299310000|2022-01-04 12:28:30|3982|3982|3981.5|3980.5|3982.5|3982|3981|3980|6149
1641299320000|2022-01-04 12:28:40|3982|3981.5|3983|3982.5|3983|3982.5|3982|3981.5|2483
1641299330000|2022-01-04 12:28:50|3982.5|3982|3983|3982|3983|3982|3982.5|3982|175
1641299340000|2022-01-04 12:29:00|3982.5||3982.5||3983||3982.5||72
1641299350000|2022-01-04 12:29:10|3982|3981.5|3982.5|3981.5|3982.5|3981.5|3982|3981.5|1268
1641299360000|2022-01-04 12:29:20|3982|3982|3982|3980.5|3982|3982|3981.5|3980.5|2183
1641299370000|2022-01-04 12:29:30|3981.5|3981|3982|3981|3982|3981|3981.5|3981|0
1641299380000|2022-01-04 12:29:40|3982.5|3981.5|3982.5|3981.5|3983|3981.5|3982|3981.5|0
1641299390000|2022-01-04 12:29:50||3982||3982||3982||3982|140
1641299400000|2022-01-04 12:30:00|3982|3981.5|3982.5|3981.5|3982.5|3981.5|3982|3981|548
1641299410000|2022-01-04 12:30:10|3982|3981|3982|3981.5|3982.5|3981.5|3982|3981|94
1641299420000|2022-01-04 12:30:20|3982.5|3981|3982.5|3981.5|3982.5|3981.5|3982.5|3981|0
1641299440000|2022-01-04 12:30:40|3983|3982|3982.5|3981.5|3983|3982|3982|3981.5|646
1641299450000|2022-01-04 12:30:50|3982||3982||3982||3982||0
1641299470000|2022-01-04 12:31:10|||||||||24
1641299480000|2022-01-04 12:31:20|3981.5|3981|3982|3981|3982|3981|3981.5|3981|363
1641299490000|2022-01-04 12:31:30||3981.5||3981||3981.5||3981|26
1641299500000|2022-01-04 12:31:40||3981.5||3981.5||3981.5||3981|0
1641299510000|2022-01-04 12:31:50|||||||||114
1641299520000|2022-01-04 12:32:00|3981.5|3981|3982|3981.5|3982|3981.5|3981.5|3981|336
1641299540000|2022-01-04 12:32:20|||||||||1
1641299550000|2022-01-04 12:32:30|||||||||1
1641299560000|2022-01-04 12:32:40|3982.5|3982|3982.5|3982|3982.5|3982|3982.5|3982|12
1641299570000|2022-01-04 12:32:50|3982|3981.5|3982|3981.5|3982|3981.5|3982|3981.5|747
1641299580000|2022-01-04 12:33:00|3981.5|3981|3982|3981.5|3982.5|3981.5|3981.5|3981|1021
1641299590000|2022-01-04 12:33:10|3982.5||3982.5||3982.5||3982.5||0
1641299610000|2022-01-04 12:33:30|3982|3982|3983|3982.5|3983|3982.5|3982|3982|334
1641299620000|2022-01-04 12:33:40|||||||||236
1641299640000|2022-01-04 12:34:00|3982.5|3982|3983|3982.5|3983|3982.5|3982.5|3982|705
1641299650000|2022-01-04 12:34:10|||||||||170
1641299680000|2022-01-04 12:34:40|3982.5|3982|3983|3982.5|3983|3982.5|3982.5|3982|1087
1641299690000|2022-01-04 12:34:50|3983.5|3983|3984|3983|3984|3983|3983.5|3983|239
1641299700000|2022-01-04 12:35:00|3983.5|3982.5|3983.5|3982.5|3983.5|3982.5|3983|3982.5|427
1641299720000|2022-01-04 12:35:20|3983||3983.5||3983.5||3983||405
1641299740000|2022-01-04 12:35:40|3984|3983|3984|3983.5|3984|3983.5|3984|3983|714
1641299750000|2022-01-04 12:35:50|||||||||74
1641299760000|2022-01-04 12:36:00|||||||||999
1641299790000|2022-01-04 12:36:30|3984.5|3984|3985|3984|3985|3984|3984.5|3984|874
1641299800000|2022-01-04 12:36:40|3984.5||3985||3985||3984.5||0
1641299810000|2022-01-04 12:36:50||3984.5||3984.5||3984.5||3984.5|39
1641299820000|2022-01-04 12:37:00|3984.5|3984|3984.5|3983.5|3984.5|3984|3984|3983.5|3036
1641299830000|2022-01-04 12:37:10|3985|3984|3984.5|3983.5|3985|3984.5|3984|3983.5|1721
1641299840000|2022-01-04 12:37:20|||||||||300
1641299850000|2022-01-04 12:37:30|||||||||218
1641299870000|2022-01-04 12:37:50||3984||3984||3984||3984|1
1641299880000|2022-01-04 12:38:00|3985|3984.5|3985|3984.5|3985|3984.5|3985|3984.5|431
1641299890000|2022-01-04 12:38:10|3984.5|3984|3985|3984|3985|3984|3984.5|3984|521
1641299920000|2022-01-04 12:38:40|3985.5|3984.5|3985.5|3985|3986|3985.5|3985.5|3984.5|3876
1641299930000|2022-01-04 12:38:50|3985|3984.5|3985|3984|3985.5|3984.5|3985|3984|335
1641299940000|2022-01-04 12:39:00|3985.5||3985.5||3985.5||3985.5||0
1641299950000|2022-01-04 12:39:10|3986|3984.5|3985.5|3985|3986|3985|3985.5|3984.5|1439
1641299970000|2022-01-04 12:39:30|||||||||66
1641299980000|2022-01-04 12:39:40|3985|3984.5|3985.5|3984.5|3985.5|3984.5|3985|3984.5|122
1641300010000|2022-01-04 12:40:10|3985|3985|3986.5|3986|3986.5|3986|3985|3985|2151
1641300020000|2022-01-04 12:40:20|3987||3987||3987||3987||2
1641300030000|2022-01-04 12:40:30|||||||||133
1641300040000|2022-01-04 12:40:40|3987.5|3986.5|3987.5|3987|3988|3987|3987.5|3986.5|212
1641300050000|2022-01-04 12:40:50|3988|3987.5|3988|3987.5|3988|3987.5|3988|3987.5|164
1641300080000|2022-01-04 12:41:20|||||||||122
1641300090000|2022-01-04 12:41:30|3988.5|3988|3989|3988|3989|3988|3988.5|3987.5|316
1641300100000|2022-01-04 12:41:40|3988.5|3987.5|3988|3987.5|3988.5|3987.5|3988|3987.5|677
1641300110000|2022-01-04 12:41:50|3988.5|3988|3988.5|3988|3988.5|3988|3988.5|3988|0
1641300120000|2022-01-04 12:42:00|||||||||25
1641300130000|2022-01-04 12:42:10|3988|3987.5|3988|3987.5|3988|3987.5|3988|3987.5|160
1641300140000|2022-01-04 12:42:20|3987.5|3987|3987.5|3987|3987.5|3987|3987.5|3986.5|144
1641300150000|2022-01-04 12:42:30|3987|3986.5|3987.5|3986.5|3987.5|3986.5|3987|3986.5|1012
1641300160000|2022-01-04 12:42:40||3987||3987||3987||3987|0
1641300190000|2022-01-04 12:43:10|||||||||90
1641300200000|2022-01-04 12:43:20|||||||||1
1641300210000|2022-01-04 12:43:30|3988|3987.5|3988|3987.5|3988|3987.5|3988|3987|1522
1641300230000|2022-01-04 12:43:50|||||||||845
1641300240000|2022-01-04 12:44:00|3987.5|3987|3987.5|3986.5|3988|3987.5|3987.5|3986.5|874
1641300260000|2022-01-04 12:44:20||3987||3987||3987||3987|0
1641300270000|2022-01-04 12:44:30|3988|3986.5|3987.5|3986.5|3988|3986.5|3987|3986.5|1416
1641300280000|2022-01-04 12:44:40||3987||3986.5||3987||3986.5|176
1641300290000|2022-01-04 12:44:50|3988|3987|3987.5|3987|3988|3987|3987.5|3987|0
1641300300000|2022-01-04 12:45:00|3988||3988||3988||3988||0
1641300310000|2022-01-04 12:45:10|3987.5||3987.5||3987.5||3987.5||0
1641300320000|2022-01-04 12:45:20|3988||3988||3988||3988||0
1641300350000|2022-01-04 12:45:50|3987.5|3986.5|3987.5|3986.5|3987.5|3986.5|3987|3986.5|414
1641300370000|2022-01-04 12:46:10|||||||||122
1641300390000|2022-01-04 12:46:30|||||||||36
1641300410000|2022-01-04 12:46:50||3987||3987||3987||3987|0
1641300420000|2022-01-04 12:47:00|3987|3986.5|3987.5|3986.5|3987.5|3986.5|3987|3986.5|1017
1641300430000|2022-01-04 12:47:10|3987|3986|3986.5|3986|3987.5|3986|3986.5|3986|819
1641300450000|2022-01-04 12:47:30|3986|3985.5|3987|3986|3987|3986|3986|3985|1378
1641300460000|2022-01-04 12:47:40|3986.5||3986.5||3987||3986.5||306
1641300480000|2022-01-04 12:48:00|3987||3986.5||3987||3986.5||0
1641300490000|2022-01-04 12:48:10|3986|3985.5|3986.5|3985.5|3986.5|3985.5|3986|3985.5|253
1641300520000|2022-01-04 12:48:40|3986|3985|3986|3985|3986|3985|3985.5|3984.5|765
1641300580000|2022-01-04 12:49:40|3986.5|3985.5|3987|3986|3987|3986|3986.5|3985.5|476
1641300590000|2022-01-04 12:49:50|||||||||223
1641300610000|2022-01-04 12:50:10|||||||||25
1641300620000|2022-01-04 12:50:20|||||||||637
1641300640000|2022-01-04 12:50:40|3986.5||3987||3987||3986.5||0
1641300650000|2022-01-04 12:50:50|3986.5||3986.5||3986.5||3986.5||106
1641300670000|2022-01-04 12:51:10|3987|3985.5|3986.5|3986|3987|3986|3986|3985.5|1266
1641300680000|2022-01-04 12:51:20|3986|3985.5|3986.5|3985.5|3986.5|3986|3986|3985.5|55
1641300690000|2022-01-04 12:51:30|3987|3986|3987.5|3987|3987.5|3987|3987|3986|2079
1641300700000|2022-01-04 12:51:40|3988|3987.5|3987|3986.5|3988|3987.5|3987|3986.5|864
1641300710000|2022-01-04 12:51:50|3986.5|3986|3987|3986.5|3987.5|3986.5|3986.5|3986|1768
1641300720000|2022-01-04 12:52:00|3987.5||3987||3987.5||3987||0
1641300730000|2022-01-04 12:52:10|3986.5|3986|3986.5|3985.5|3986.5|3986|3986|3985.5|1057
1641300740000|2022-01-04 12:52:20|3986||3986.5||3986.5||3986||0
1641300750000|2022-01-04 12:52:30|3986||3986.5||3986.5||3986||100
1641300760000|2022-01-04 12:52:40|||||||||26
1641300780000|2022-01-04 12:53:00|3986|3986|3986.5|3985.5|3986.5|3986|3986|3985.5|214
1641300810000|2022-01-04 12:53:30||3986||3985.5||3986||3985.5|150
1641300820000|2022-01-04 12:53:40|3986|3985|3986.5|3986|3986.5|3986|3986|3985|1263
1641300830000|2022-01-04 12:53:50|3986|3985.5|3986|3985.5|3986.5|3985.5|3986|3985.5|1634
1641300840000|2022-01-04 12:54:00|3986.5|3986|3986.5|3985.5|3986.5|3986|3986.5|3985.5|0
1641300850000|2022-01-04 12:54:10||3986||3985.5||3986||3985.5|0
1641300860000|2022-01-04 12:54:20|3987|3986|3987|3985.5|3987|3986|3986.5|3985.5|257
1641300870000|2022-01-04 12:54:30||3986||3986||3986||3986|0
1641300880000|2022-01-04 12:54:40||3986.5||3986||3986.5||3986|231
1641300900000|2022-01-04 12:55:00|3986.5||3987||3987||3986.5||200
1641300910000|2022-01-04 12:55:10|||||||||87
1641300920000|2022-01-04 12:55:20|3987.5|3986.5|3988|3987|3988|3987|3987.5|3986.5|716
1641300930000|2022-01-04 12:55:30|||||||||140
1641300950000|2022-01-04 12:55:50|3988.5|3987.5|3989|3988|3989|3988|3988.5|3987.5|945
1641300960000|2022-01-04 12:56:00|3988.5||3988.5||3988.5||3988.5||104
1641300970000|2022-01-04 12:56:10|3989||3989||3989||3989||0
1641300980000|2022-01-04 12:56:20||3988.5||3988.5||3988.5||3988.5|0
1641301020000|2022-01-04 12:57:00|3989.5||3989||3989.5||3989||940
1641301030000|2022-01-04 12:57:10|||||||||170
1641301050000|2022-01-04 12:57:30|||||||||43
1641301060000|2022-01-04 12:57:40|3988.5|3988|3989|3988.5|3989|3988.5|3988.5|3988|705
1641301070000|2022-01-04 12:57:50|3988.5|3988|3989|3988.5|3989|3988.5|3988.5|3988|414
1641301090000|2022-01-04 12:58:10|3989.5|3988|3989.5|3988|3989.5|3988|3989|3988|1090
1641301100000|2022-01-04 12:58:20||3988.5||3988.5||3988.5||3988.5|0
1641301110000|2022-01-04 12:58:30|3990|3989|3990|3989|3990|3989|3990|3989|0
1641301130000|2022-01-04 12:58:50|||||||||821
1641301140000|2022-01-04 12:59:00|||||||||448
1641301170000|2022-01-04 12:59:30|3989.5||3990||3990||3989.5||151
1641301190000|2022-01-04 12:59:50|3990.5|3989.5|3991|3990|3991|3990|3990.5|3989.5|624
1641301220000|2022-01-04 13:00:20|3990.5|3989.5|3990|3989|3990.5|3989.5|3989|3988.5|1943
1641301240000|2022-01-04 13:00:40|||||||||62
1641301250000|2022-01-04 13:00:50|3990.5|3989.5|3990.5|3990|3990.5|3990|3990.5|3989.5|627
1641301260000|2022-01-04 13:01:00|3990|3989.5|3990|3989|3990.5|3990|3990|3989|1193
1641301270000|2022-01-04 13:01:10|3990.5|3989.5|3990.5|3990|3990.5|3990|3990.5|3989|1654
1641301290000|2022-01-04 13:01:30|||||||||102
1641301310000|2022-01-04 13:01:50|3991|3989|3990.5|3989|3991|3989|3990.5|3989|0
1641301320000|2022-01-04 13:02:00|||||||||108
1641301330000|2022-01-04 13:02:10|3990||3990||3990||3990||0
1641301340000|2022-01-04 13:02:20|3990.5|3989.5|3990.5|3989.5|3991|3990|3990.5|3989.5|274
1641301350000|2022-01-04 13:02:30||3989||3989.5||3989.5||3989|0
1641301370000|2022-01-04 13:02:50|3990|3989|3990|3989|3990|3989|3989.5|3989|378
1641301420000|2022-01-04 13:03:40|3990.5|3989.5|3990.5|3989.5|3990.5|3990|3990.5|3989|631
1641301430000|2022-01-04 13:03:50|3990|3989|3989.5|3988.5|3990|3989|3989.5|3988.5|312
1641301440000|2022-01-04 13:04:00|3990|3989|3990|3989|3990|3989|3990|3989|565
1641301450000|2022-01-04 13:04:10|3989.5||3989.5||3989.5||3989.5||200
1641301460000|2022-01-04 13:04:20|3989|3988.5|3989|3988.5|3989.5|3988.5|3989|3988|151
1641301470000|2022-01-04 13:04:30|3989.5|3989|3989.5|3988.5|3990|3989|3989.5|3988.5|1639
1641301480000|2022-01-04 13:04:40|3989||3989.5||3989.5||3989||261
1641301490000|2022-01-04 13:04:50|3989|3988|3989|3988|3989|3988.5|3988.5|3988|283
1641301500000|2022-01-04 13:05:00|3988.5|3988.5|3989|3988.5|3989|3988.5|3988.5|3988|473
1641301510000|2022-01-04 13:05:10|3988.5|3988|3988.5|3988|3988.5|3988|3988.5|3988|217
1641301520000|2022-01-04 13:05:20|3988|3987.5|3988|3987|3988|3988|3988|3987|134
1641301530000|2022-01-04 13:05:30|3988.5|3987.5|3988.5|3987.5|3988.5|3988|3988.5|3987.5|1200
1641301540000|2022-01-04 13:05:40|3989|3988|3988.5|3988|3989|3988|3988.5|3987.5|0
1641301550000|2022-01-04 13:05:50|3989|3988.5|3989.5|3989|3990|3989|3989|3988.5|344
1641301560000|2022-01-04 13:06:00|3989|3988.5|3989|3988.5|3989.5|3988.5|3989|3988.5|55
1641301570000|2022-01-04 13:06:10|||||||||8
1641301590000|2022-01-04 13:06:30|3988.5|3988|3989|3988|3989|3988.5|3988.5|3988|449
1641301600000|2022-01-04 13:06:40|||||||||50
1641301630000|2022-01-04 13:07:10|3988.5|3987.5|3989|3988|3989|3988.5|3988|3987.5|1187
1641301650000|2022-01-04 13:07:30|3988.5|3988.5|3989|3988|3989|3988.5|3988.5|3988|939
1641301670000|2022-01-04 13:07:50|3988.5||3989||3989||3988.5||0
1641301680000|2022-01-04 13:08:00|3988.5||3988.5||3989||3988.5||670
1641301700000|2022-01-04 13:08:20|||||||||28
1641301710000|2022-01-04 13:08:30|3989||3989||3989||3989||63
1641301730000|2022-01-04 13:08:50||3988.5||3988||3988.5||3988|0
1641301740000|2022-01-04 13:09:00|3988.5|3988.5|3988.5|3988|3988.5|3988.5|3988.5|3988|353
1641301750000|2022-01-04 13:09:10|3989||3989||3989||3989||674
1641301800000|2022-01-04 13:10:00|3989.5|3988.5|3989.5|3988.5|3989.5|3988.5|3989.5|3988.5|664
1641301810000|2022-01-04 13:10:10|3989|3988|3989|3988.5|3989.5|3988.5|3988.5|3988|1359
1641301820000|2022-01-04 13:10:20|||||||||48
1641301830000|2022-01-04 13:10:30||3988||3988||3988||3988|94
1641301840000|2022-01-04 13:10:40|3989.5|3988.5|3990|3989.5|3990|3989.5|3989.5|3988.5|621
1641301890000|2022-01-04 13:11:30|3990.5|3990|3990.5|3990|3990.5|3990|3990.5|3990|193
1641301940000|2022-01-04 13:12:20|3990|3989.5|3990|3989.5|3990|3989.5|3989.5|3989|232
1641301970000|2022-01-04 13:12:50|3990.5|3990|3990|3989.5|3990.5|3990|3990|3989.5|569
1641301990000|2022-01-04 13:13:10|3989.5|3989|3990|3989.5|3990|3989.5|3989.5|3989|132
1641302020000|2022-01-04 13:13:40|3989.5|3989|3989.5|3989|3989.5|3989|3989.5|3989|312
1641302030000|2022-01-04 13:13:50|3990|3989.5|3990|3989.5|3990|3989.5|3989.5|3989|847
1641302040000|2022-01-04 13:14:00|3990.5||3990.5||3990.5||3990.5||1128
1641302060000|2022-01-04 13:14:20|3990|3989|3990.5|3989.5|3990.5|3989.5|3989.5|3989|2498
1641302070000|2022-01-04 13:14:30|3990|3990|3990|3989.5|3990|3990|3990|3989.5|544
1641302080000|2022-01-04 13:14:40|||||||||130
1641302090000|2022-01-04 13:14:50|3989.5|3989|3989.5|3989|3990|3989.5|3989.5|3989|761
1641302100000|2022-01-04 13:15:00|3990||3990||3990||3990||148
1641302120000|2022-01-04 13:15:20|||||||||34
1641302170000|2022-01-04 13:16:10|3989.5|3989.5|3988.5|3988|3989.5|3989.5|3988.5|3988|1152
1641302180000|2022-01-04 13:16:20|3988|3987.5|3989|3988|3989|3988|3988|3987.5|1489
1641302190000|2022-01-04 13:16:30|3989.5|3988.5|3990|3989|3990|3989|3989.5|3988.5|712
1641302220000|2022-01-04 13:17:00|||||||||187
1641302240000|2022-01-04 13:17:20|3989.5||3990||3990||3989.5||0
1641302260000|2022-01-04 13:17:40|3989.5|3989.5|3990|3989.5|3990|3989.5|3989.5|3989.5|100
1641302280000|2022-01-04 13:18:00|3990.5||3990.5||3990.5||3990.5||1064
1641302320000|2022-01-04 13:18:40|||||||||48
1641302340000|2022-01-04 13:19:00|3990||3990.5||3990.5||3990||260
1641302370000|2022-01-04 13:19:30||3990||3989.5||3990||3989.5|43
1641302390000|2022-01-04 13:19:50|3990||3990.5||3990.5||3990||59
1641302400000|2022-01-04 13:20:00|3990|3989|3990|3989.5|3990|3989.5|3989.5|3989|1348
1641302410000|2022-01-04 13:20:10||3989||3989||3989||3989|19
1641302430000|2022-01-04 13:20:30||3989.5||3989||3989.5||3989|2493
1641302450000|2022-01-04 13:20:50|||||||||51
1641302470000|2022-01-04 13:21:10|3989.5|3988.5|3989|3988.5|3989.5|3988.5|3989|3988|1790
1641302480000|2022-01-04 13:21:20|||||||||234
1641302490000|2022-01-04 13:21:30|3989.5|3989|3989|3988.5|3989.5|3989|3989|3988.5|1455
1641302500000|2022-01-04 13:21:40|3988.5|3988|3989|3988.5|3989|3988.5|3988.5|3988|666
1641302520000|2022-01-04 13:22:00|||||||||136
1641302530000|2022-01-04 13:22:10|3988.5|3988|3989|3988|3989|3988|3988.5|3988|214
1641302540000|2022-01-04 13:22:20||3988.5||3988.5||3988.5||3988.5|74
1641302550000|2022-01-04 13:22:30||3988||3988.5||3988.5||3988|63
1641302560000|2022-01-04 13:22:40||3988||3988||3988||3988|105
1641302570000|2022-01-04 13:22:50||3988.5||3988.5||3988.5||3988.5|145
1641302580000|2022-01-04 13:23:00|3988.5|3988|3989|3988|3989|3988|3988.5|3988|254
1641302590000|2022-01-04 13:23:10|||||||||799
1641302600000|2022-01-04 13:23:20||3988.5||3988.5||3988.5||3988.5|111
1641302610000|2022-01-04 13:23:30||3988||3988||3988.5||3988|2508
1641302620000|2022-01-04 13:23:40|3988.5|3987.5|3988|3987.5|3989|3987.5|3988|3987.5|1278
1641302630000|2022-01-04 13:23:50|3987.5|3987|3988|3987|3988|3987|3987.5|3987|248
1641302650000|2022-01-04 13:24:10|3988.5|3987.5|3988|3987|3988.5|3987.5|3988|3987|165
1641302660000|2022-01-04 13:24:20|3988.5|3987.5|3988.5|3987.5|3988.5|3987.5|3988.5|3987.5|8
1641302670000|2022-01-04 13:24:30|3988|3987|3988|3987|3988|3987|3988|3987|0
1641302680000|2022-01-04 13:24:40|3988.5|3987.5|3988.5|3987|3988.5|3987.5|3988.5|3987|0
1641302690000|2022-01-04 13:24:50|3988||3988||3988||3988||209
1641302700000|2022-01-04 13:25:00|3988.5|3987.5|3988.5|3988|3988.5|3988|3988.5|3987.5|488
1641302710000|2022-01-04 13:25:10|3988|3987.5|3988|3987|3988.5|3987.5|3988|3987|871
1641302720000|2022-01-04 13:25:20|||||||||422
1641302730000|2022-01-04 13:25:30|||||||||30
1641302740000|2022-01-04 13:25:40|||||||||63
1641302760000|2022-01-04 13:26:00|||||||||52
1641302780000|2022-01-04 13:26:20||3987.5||3987.5||3987.5||3987.5|49
1641302790000|2022-01-04 13:26:30||3987||3987.5||3987.5||3987|282
1641302830000|2022-01-04 13:27:10|3988.5|3987|3988.5|3988|3988.5|3988|3988.5|3987|1203
1641302850000|2022-01-04 13:27:30|||||||||100
1641302860000|2022-01-04 13:27:40|3989|3988.5|3989|3988.5|3989.5|3988.5|3989|3988.5|1229
1641302870000|2022-01-04 13:27:50|3989.5|3989|3990|3989|3990|3989|3989.5|3988.5|198
1641302890000|2022-01-04 13:28:10||3989.5||3989.5||3989.5||3989.5|195
1641302900000|2022-01-04 13:28:20|3990.5|3990.5|3991.5|3990.5|3992|3991.5|3990.5|3990.5|4318
1641302910000|2022-01-04 13:28:30|3992|3991|3992|3991|3992.5|3991.5|3991.5|3991|1193
1641302930000|2022-01-04 13:28:50|||||||||126
1641302940000|2022-01-04 13:29:00|||||||||213
1641302960000|2022-01-04 13:29:20||3991.5||3991.5||3991.5||3991|60
1641302970000|2022-01-04 13:29:30||3991||3991.5||3991.5||3991|183
1641302980000|2022-01-04 13:29:40|3992.5|3992|3994.5|3994|3995|3994.5|3992.5|3992|5593
1641302990000|2022-01-04 13:29:50|3995|3994.5|3996|3995|3996|3995|3994.5|3994.5|2058
1641303000000|2022-01-04 13:30:00|3995.5|3995.5|3996|3995|3996.5|3995.5|3995.5|3995|3259
1641303010000|2022-01-04 13:30:10|||||||||156
1641303020000|2022-01-04 13:30:20|3995.5|3995.5|3995.5|3994.5|3996|3995.5|3995|3994.5|3023
1641303030000|2022-01-04 13:30:30|3995|3994|3995|3994|3995|3994.5|3994.5|3994|1830
1641303040000|2022-01-04 13:30:40|3994.5|3993.5|3993|3992.5|3995|3993.5|3993|3992.5|2380
1641303050000|2022-01-04 13:30:50|3993.5|3993|3993.5|3993|3993.5|3993|3993.5|3992.5|700
1641303060000|2022-01-04 13:31:00|3994||3994||3994||3994||0
1641303070000|2022-01-04 13:31:10|3993.5|3992.5|3993|3992.5|3994|3992.5|3993|3992.5|1255
1641303080000|2022-01-04 13:31:20||3992||3992||3992||3992|872
1641303100000|2022-01-04 13:31:40||3992.5||3992.5||3992.5||3992.5|0
1641303110000|2022-01-04 13:31:50|3992.5|3992|3992.5|3992|3992.5|3992|3992.5|3992|0
1641303120000|2022-01-04 13:32:00|||||||||7
1641303130000|2022-01-04 13:32:10|3992|3991.5|3992.5|3991|3992.5|3991.5|3992|3991|2210
1641303140000|2022-01-04 13:32:20|||||||||1
1641303150000|2022-01-04 13:32:30|3993|3991.5|3992.5|3992|3993|3992.5|3992.5|3991.5|1919
1641303160000|2022-01-04 13:32:40|||||||||63
1641303170000|2022-01-04 13:32:50|3992|3991.5|3992.5|3991.5|3992.5|3992|3992|3991.5|256
1641303180000|2022-01-04 13:33:00|3992||3992.5||3992.5||3992||0
1641303190000|2022-01-04 13:33:10|||||||||124
1641303200000|2022-01-04 13:33:20|3992||3992||3992.5||3992||7
1641303210000|2022-01-04 13:33:30||3991||3991||3991||3991|45
1641303220000|2022-01-04 13:33:40|3991.5|3990.5|3991|3990.5|3991.5|3990.5|3991|3990.5|1085
1641303230000|2022-01-04 13:33:50|3991.5||3991.5||3991.5||3991.5||64
1641303240000|2022-01-04 13:34:00|3991||3991||3991||3991||0
1641303250000|2022-01-04 13:34:10|3991.5||3991||3991.5||3991||273
1641303260000|2022-01-04 13:34:20|3990.5|3990|3990.5|3990|3990.5|3990|3990.5|3990|409
1641303270000|2022-01-04 13:34:30|3990|3989.5|3990.5|3989.5|3990.5|3989.5|3990|3989.5|508
1641303280000|2022-01-04 13:34:40|3990||3990||3990||3990||0
1641303290000|2022-01-04 13:34:50|||||||||431
1641303300000|2022-01-04 13:35:00|3989.5|3989|3990|3989|3990|3989|3989.5|3988.5|416
1641303330000|2022-01-04 13:35:30|||||||||70
1641303340000|2022-01-04 13:35:40|3989|3988.5|3990|3989|3990|3989|3989|3988.5|471
1641303350000|2022-01-04 13:35:50|3989.5|3988.5|3989|3988.5|3989.5|3988.5|3989|3988.5|96
1641303360000|2022-01-04 13:36:00|3988.5|3988|3989|3988|3989|3988.5|3988.5|3988|1203
1641303370000|2022-01-04 13:36:10|||||||||5
1641303380000|2022-01-04 13:36:20|3988.5|3988.5|3988.5|3988|3988.5|3988.5|3988.5|3988|364
1641303390000|2022-01-04 13:36:30|||||||||63
1641303400000|2022-01-04 13:36:40|||||||||92
1641303420000|2022-01-04 13:37:00|3989||3989||3989||3989||755
1641303440000|2022-01-04 13:37:20|||||||||102
1641303460000|2022-01-04 13:37:40||3988.5||3988.5||3988.5||3988|1518
1641303470000|2022-01-04 13:37:50|3988.5|3988|3988.5|3988|3988.5|3988|3988.5|3988|160
1641303480000|2022-01-04 13:38:00|3989|3988.5|3989|3988.5|3989|3988.5|3989|3988.5|365
1641303490000|2022-01-04 13:38:10|||||||||435
1641303500000|2022-01-04 13:38:20||3988||3988||3988||3988|57
1641303510000|2022-01-04 13:38:30|||||||||548
1641303520000|2022-01-04 13:38:40|||||||||100
1641303560000|2022-01-04 13:39:20|3988.5|3987.5|3988|3987|3988.5|3987.5|3988|3987|1885
1641303570000|2022-01-04 13:39:30|||||||||63
1641303600000|2022-01-04 13:40:00|3988.5|3987.5|3989|3988|3989|3988|3988|3987.5|2462
1641303630000|2022-01-04 13:40:30|3988.5||3988.5||3988.5||3988.5||0
1641303640000|2022-01-04 13:40:40|3989||3989||3989||3989||0
1641303650000|2022-01-04 13:40:50|||||||||201
1641303660000|2022-01-04 13:41:00|||||||||139
1641303690000|2022-01-04 13:41:30|||||||||470
1641303760000|2022-01-04 13:42:40|||||||||1000
1641303770000|2022-01-04 13:42:50||3988.5||3988.5||3988.5||3988.5|254
1641303790000|2022-01-04 13:43:10|3988.5|3988|3988.5|3988|3988.5|3988|3988.5|3988|827
1641303800000|2022-01-04 13:43:20|3989||3989||3989||3989||0
1641303810000|2022-01-04 13:43:30|3989.5|3988.5|3989|3988.5|3989.5|3989|3989|3988.5|1033
1641303820000|2022-01-04 13:43:40|||||||||101
1641303830000|2022-01-04 13:43:50||3988||3988.5||3988.5||3988|0
1641303840000|2022-01-04 13:44:00|3989.5|3989|3989|3988.5|3989.5|3989|3989|3988|210
1641303850000|2022-01-04 13:44:10||3988||3988.5||3988.5||3988|0
1641303860000|2022-01-04 13:44:20|3989.5|3989|3990|3989.5|3990|3989.5|3989.5|3989|1156
1641303870000|2022-01-04 13:44:30|3990.5|3990|3991|3990|3991|3990|3990|3990|904
1641303890000|2022-01-04 13:44:50|3990.5|3989.5|3990|3989.5|3990.5|3989.5|3990|3989.5|65
1641303900000|2022-01-04 13:45:00|3989.5|3989|3990|3989|3990|3989|3989.5|3989|686
1641303910000|2022-01-04 13:45:10|3989.5|3988.5|3989.5|3988.5|3989.5|3988.5|3989|3988.5|1086
1641303940000|2022-01-04 13:45:40|||||||||62
1641303960000|2022-01-04 13:46:00|3990|3989|3990|3989|3990|3989|3990|3989|434
1641303980000|2022-01-04 13:46:20|3989.5||3989.5||3989.5||3989.5||0
1641303990000|2022-01-04 13:46:30|||||||||358
1641304000000|2022-01-04 13:46:40|||||||||114
1641304010000|2022-01-04 13:46:50|3990|3989.5|3990|3989.5|3990|3989.5|3989.5|3989|962
1641304020000|2022-01-04 13:47:00|3989.5|3989|3989.5|3989|3990|3989.5|3989.5|3989|623
1641304030000|2022-01-04 13:47:10|3989|3988.5|3989.5|3989|3989.5|3989|3989|3988.5|350
1641304040000|2022-01-04 13:47:20|3990||3989.5||3990||3989.5||219
1641304050000|2022-01-04 13:47:30||3988.5||3988.5||3988.5||3988.5|44
1641304060000|2022-01-04 13:47:40|3989|3988|3989|3988|3989|3988|3988.5|3988|728
1641304070000|2022-01-04 13:47:50|3989.5||3989||3989.5||3989||0
1641304080000|2022-01-04 13:48:00|||||||||100
1641304090000|2022-01-04 13:48:10|3988.5|3987.5|3988.5|3987.5|3989|3987.5|3988.5|3987.5|248
1641304100000|2022-01-04 13:48:20|||||||||32
1641304110000|2022-01-04 13:48:30|3988||3988||3988||3988||0
1641304120000|2022-01-04 13:48:40|3987.5|3987|3988|3987|3988|3987|3987.5|3987|282
1641304130000|2022-01-04 13:48:50|3987.5||3987.5||3987.5||3987.5||0
1641304140000|2022-01-04 13:49:00|3987|3986.5|3987.5|3986.5|3987.5|3986.5|3987|3986|485
1641304150000|2022-01-04 13:49:10|||||||||504
1641304180000|2022-01-04 13:49:40||3987||3987||3987||3987|8
1641304190000|2022-01-04 13:49:50|||||||||499
1641304200000|2022-01-04 13:50:00|3988|3987.5|3987.5|3986.5|3988|3987.5|3987.5|3986.5|990
1641304230000|2022-01-04 13:50:30|||||||||188
1641304260000|2022-01-04 13:51:00|||||||||36
1641304270000|2022-01-04 13:51:10|3987|3986|3986.5|3986|3987|3986.5|3986.5|3986|1789
1641304280000|2022-01-04 13:51:20|||||||||201
1641304300000|2022-01-04 13:51:40|||||||||131
1641304320000|2022-01-04 13:52:00|3986|3985.5|3986.5|3985.5|3986.5|3986|3986|3985.5|823
1641304340000|2022-01-04 13:52:20|3986||3986.5||3986.5||3986||10884
1641304370000|2022-01-04 13:52:50||3986||3986||3986||3986|0
1641304390000|2022-01-04 13:53:10|||||||||239
1641304400000|2022-01-04 13:53:20|3987|3986.5|3987|3986.5|3987|3986.5|3987|3986|1686
1641304420000|2022-01-04 13:53:40|3986.5|3986|3986.5|3986|3986.5|3986|3986.5|3986|600
1641304430000|2022-01-04 13:53:50|3986|3985.5|3986.5|3985.5|3986.5|3985.5|3986|3985.5|275
1641304440000|2022-01-04 13:54:00|3986|3984.5|3986|3985.5|3986.5|3985.5|3985.5|3984.5|2212
1641304450000|2022-01-04 13:54:10||3985||3985||3985||3985|375
1641304460000|2022-01-04 13:54:20|||||||||60
1641304480000|2022-01-04 13:54:40|||||||||148
1641304490000|2022-01-04 13:54:50|||||||||32
1641304550000|2022-01-04 13:55:50|3985.5|3984.5|3985|3984.5|3985.5|3984.5|3985|3984.5|682
1641304560000|2022-01-04 13:56:00|3985.5|3985|3985|3984.5|3985.5|3985|3985|3984.5|811
1641304570000|2022-01-04 13:56:10|||||||||206
1641304580000|2022-01-04 13:56:20|3984.5|3984|3984.5|3984|3984.5|3984|3984.5|3984|277
1641304590000|2022-01-04 13:56:30|||||||||281
1641304600000|2022-01-04 13:56:40|||||||||39
1641304610000|2022-01-04 13:56:50|||||||||76
1641304620000|2022-01-04 13:57:00|3984|3983.5|3984|3983.5|3984|3983.5|3984|3983.5|587
1641304630000|2022-01-04 13:57:10|3983.5|3983|3983.5|3983|3983.5|3983|3983.5|3983|103
1641304640000|2022-01-04 13:57:20|3984|3983.5|3984|3983.5|3984|3983.5|3983.5|3983|1028
1641304650000|2022-01-04 13:57:30|||||||||75
1641304660000|2022-01-04 13:57:40|3984.5|3984|3984.5|3984|3984.5|3984|3984.5|3984|1150
1641304670000|2022-01-04 13:57:50|3984|3983.5|3984.5|3984|3984.5|3984|3984|3983.5|248
1641304680000|2022-01-04 13:58:00|||||||||124
1641304700000|2022-01-04 13:58:20|||||||||70
1641304710000|2022-01-04 13:58:30|3984|3983.5|3984|3983.5|3984.5|3984|3984|3983.5|830
1641304720000|2022-01-04 13:58:40||3983||3983||3983||3983|7
1641304730000|2022-01-04 13:58:50|3983.5|3982.5|3983.5|3983|3983.5|3983|3983|3982.5|1485
1641304740000|2022-01-04 13:59:00|3984|3982.5|3983|3982|3984|3982.5|3982.5|3982|2644
1641304750000|2022-01-04 13:59:10||3982.5||3982||3982.5||3982|585
1641304760000|2022-01-04 13:59:20|3982.5||3982.5||3982.5||3982.5||400
1641304770000|2022-01-04 13:59:30|3983|3982.5|3983.5|3983|3983.5|3983|3982.5|3982|1473
1641304780000|2022-01-04 13:59:40|3984|3983.5|3984|3983.5|3984|3983.5|3984|3983|264
1641304790000|2022-01-04 13:59:50|||||||||188
1641304810000|2022-01-04 14:00:10|||||||||351
1641304830000|2022-01-04 14:00:30|3983.5|3983|3983.5|3983|3983.5|3983|3983.5|3983|268
1641304840000|2022-01-04 14:00:40|||||||||703
1641304850000|2022-01-04 14:00:50|||||||||1248
1641304860000|2022-01-04 14:01:00|3984|3983.5|3983.5|3983|3984|3983.5|3983|3982.5|917
1641304870000|2022-01-04 14:01:10|3983|3982.5|3983|3982.5|3983|3982.5|3983|3982.5|902
1641304890000|2022-01-04 14:01:30|||||||||363
1641304910000|2022-01-04 14:01:50|3983.5|3983|3984|3983.5|3984|3983.5|3983.5|3983|1087
1641304920000|2022-01-04 14:02:00|3983.5|3983|3983.5|3983|3984|3983.5|3983.5|3983|1400
1641304940000|2022-01-04 14:02:20|3984|3983.5|3984|3983.5|3984|3983.5|3984|3983.5|168
1641304950000|2022-01-04 14:02:30|3983.5|3983|3983.5|3983|3983.5|3983|3983.5|3983|89
1641304960000|2022-01-04 14:02:40|3984|3983.5|3983.5|3983|3984|3983.5|3983.5|3983|28
1641304980000|2022-01-04 14:03:00|3984||3983.5||3984||3983.5||213
1641304990000|2022-01-04 14:03:10||3982.5||3982.5||3982.5||3982.5|392
1641305000000|2022-01-04 14:03:20||3983||3982.5||3983||3982.5|116
1641305010000|2022-01-04 14:03:30|3983|3982|3982.5|3982|3983|3982|3982.5|3982|341
1641305020000|2022-01-04 14:03:40|3982|3981.5|3982.5|3981.5|3982.5|3982|3982|3981|1318
1641305030000|2022-01-04 14:03:50|3982|3982|3981.5|3981|3982|3982|3981.5|3980.5|496
1641305040000|2022-01-04 14:04:00|3982|3980.5|3981.5|3980.5|3982|3980.5|3981.5|3980.5|1914
1641305050000|2022-01-04 14:04:10|3981|3980|3981|3980|3981.5|3980|3980.5|3980|838
1641305070000|2022-01-04 14:04:30|3980.5|3979.5|3980.5|3979.5|3980.5|3979.5|3980|3979|322
1641305080000|2022-01-04 14:04:40|3981||3980.5||3981||3980.5||0
1641305090000|2022-01-04 14:04:50|3980|3980|3981|3980|3981|3980.5|3980|3979|1918
1641305100000|2022-01-04 14:05:00||3980.5||3980.5||3980.5||3980.5|0
1641305120000|2022-01-04 14:05:20|3981.5|3981|3982|3981|3982|3981|3981.5|3981|1024
1641305130000|2022-01-04 14:05:30|3981.5|3980.5|3981.5|3980.5|3981.5|3980.5|3981.5|3980.5|451
1641305140000|2022-01-04 14:05:40|3982||3981.5||3982||3981.5||0
1641305150000|2022-01-04 14:05:50|3982|3981|3982|3981.5|3982|3981.5|3982|3981|4
1641305170000|2022-01-04 14:06:10|3982.5|3982|3981.5|3981|3983|3982|3981.5|3981|4930
1641305180000|2022-01-04 14:06:20|||||||||170
1641305190000|2022-01-04 14:06:30|3982|3981.5|3982|3981|3982|3981.5|3982|3981|761
1641305200000|2022-01-04 14:06:40||3981.5||3981.5||3981.5||3981|145
1641305210000|2022-01-04 14:06:50|3981.5|3981|3981.5|3981|3981.5|3981|3981.5|3981|0
1641305220000|2022-01-04 14:07:00|3982|3981.5|3982|3981.5|3982|3981.5|3982|3981.5|733
1641305230000|2022-01-04 14:07:10|3981.5|3981|3981.5|3980.5|3981.5|3981|3981|3980.5|744
1641305240000|2022-01-04 14:07:20||3981||3981||3981||3981|104
1641305250000|2022-01-04 14:07:30|3982|3981.5|3982|3981.5|3982|3981.5|3982|3981.5|150
1641305270000|2022-01-04 14:07:50|3982.5|3982|3982.5|3982|3982.5|3982|3982.5|3982|785
1641305280000|2022-01-04 14:08:00|3983|3982.5|3982.5|3982|3983|3982.5|3982.5|3982|1385
1641305290000|2022-01-04 14:08:10|3983|3982.5|3982.5|3982|3983|3982.5|3982.5|3982|615
1641305310000|2022-01-04 14:08:30|3982|3981.5|3982|3981.5|3982|3981.5|3982|3981.5|740
1641305330000|2022-01-04 14:08:50|3981.5|3981|3982.5|3981.5|3982.5|3981.5|3981.5|3980.5|2505
1641305340000|2022-01-04 14:09:00|3982||3982||3982.5||3982||202
1641305350000|2022-01-04 14:09:10||3981||3981.5||3981.5||3981|133
1641305360000|2022-01-04 14:09:20||3981||3981.5||3981.5||3981|54
1641305380000|2022-01-04 14:09:40|3981.5|3981|3981.5|3980.5|3981.5|3981|3981.5|3980.5|3361
1641305390000|2022-01-04 14:09:50|3981|3980|3981.5|3980.5|3981.5|3981|3981|3980|2663
1641305400000|2022-01-04 14:10:00|3981||3981||3981||3981||260
1641305410000|2022-01-04 14:10:10|3980.5|3980|3980.5|3979.5|3980.5|3980|3980.5|3979.5|370
1641305420000|2022-01-04 14:10:20|3981|3980|3981|3980.5|3981|3980.5|3981|3980|145
1641305440000|2022-01-04 14:10:40|3981.5|3981|3981|3980.5|3981.5|3981|3981|3980.5|2161
1641305460000|2022-01-04 14:11:00|||||||||151
1641305470000|2022-01-04 14:11:10|3981.5|3981|3981|3980.5|3981.5|3981|3981|3980.5|594
1641305480000|2022-01-04 14:11:20|3981.5|3981|3981.5|3981|3981.5|3981|3981.5|3981|292
1641305490000|2022-01-04 14:11:30|3981|3980.5|3981|3980.5|3981.5|3980.5|3981|3980.5|2341
1641305500000|2022-01-04 14:11:40|3981.5||3981.5||3981.5||3981.5||0
1641305520000|2022-01-04 14:12:00|3981|3981|3981.5|3981|3981.5|3981|3981|3981|43
1641305530000|2022-01-04 14:12:10||3980.5||3980.5||3980.5||3980.5|0
1641305550000|2022-01-04 14:12:30|||||||||392
1641305570000|2022-01-04 14:12:50||3981||3981||3981||3981|343
1641305580000|2022-01-04 14:13:00|3982|3980.5|3982|3981.5|3982|3981.5|3981.5|3980.5|2351
1641305590000|2022-01-04 14:13:10|3981.5|3981|3981.5|3981|3981.5|3981|3981.5|3981|575
1641305610000|2022-01-04 14:13:30|3982|3981.5|3982|3981.5|3982.5|3982|3982|3981.5|1639
1641305620000|2022-01-04 14:13:40|3981.5|3981|3982|3981|3982|3981|3981|3980|2393
1641305630000|2022-01-04 14:13:50|3981.5|3981.5|3981.5|3981|3982|3981.5|3981|3980.5|4121
1641305640000|2022-01-04 14:14:00|||||||||31
1641305650000|2022-01-04 14:14:10|||||||||4
1641305660000|2022-01-04 14:14:20|3981|3980.5|3981|3980.5|3981|3980.5|3981|3980.5|74
1641305670000|2022-01-04 14:14:30|||||||||683
1641305690000|2022-01-04 14:14:50|3981.5|3981|3981|3980.5|3981.5|3981|3981|3980.5|977
1641305700000|2022-01-04 14:15:00|3980.5|3980|3980.5|3980|3980.5|3980|3980.5|3980|855
1641305710000|2022-01-04 14:15:10|||||||||138
1641305720000|2022-01-04 14:15:20|||||||||143
1641305730000|2022-01-04 14:15:30|3981|3980.5|3981|3980.5|3981.5|3981|3980.5|3980|3438
1641305740000|2022-01-04 14:15:40|3981.5||3981||3981.5||3981||0
1641305750000|2022-01-04 14:15:50|3981.5|3981|3981.5|3980.5|3981.5|3981|3981.5|3980.5|1020
1641305760000|2022-01-04 14:16:00|3982|3981|3982|3981.5|3982|3981.5|3981.5|3981|1806
1641305770000|2022-01-04 14:16:10|3981.5|3981|3981|3980|3981.5|3981|3981|3980|1349
1641305780000|2022-01-04 14:16:20|3981.5|3980.5|3981|3980.5|3981.5|3980.5|3981|3980.5|1064
1641305790000|2022-01-04 14:16:30|3981.5|3981|3981|3980.5|3981.5|3981|3981|3980.5|1177
1641305800000|2022-01-04 14:16:40|||||||||254
1641305810000|2022-01-04 14:16:50|3981.5|3981|3981|3980.5|3981.5|3981|3981|3980.5|2439
1641305820000|2022-01-04 14:17:00|3981.5|3981|3981|3980.5|3981.5|3981|3981|3980.5|964
1641305830000|2022-01-04 14:17:10|3981.5|3981|3981.5|3981|3982|3981.5|3981|3980.5|3490
1641305840000|2022-01-04 14:17:20|3981|3980.5|3980.5|3980|3981|3980.5|3980.5|3979.5|1039
1641305850000|2022-01-04 14:17:30|3981|3980.5|3981|3980|3981|3980.5|3981|3980|926
1641305860000|2022-01-04 14:17:40|||||||||63
1641305880000|2022-01-04 14:18:00|||||||||62
1641305900000|2022-01-04 14:18:20|||||||||242
1641305910000|2022-01-04 14:18:30||3980.5||3980||3980.5||3980|0
1641305930000|2022-01-04 14:18:50|||||||||75
1641305940000|2022-01-04 14:19:00|3980.5|3979.5|3980|3979.5|3980.5|3979.5|3980|3979.5|593
1641305950000|2022-01-04 14:19:10|||||||||369
1641305990000|2022-01-04 14:19:50|||||||||126
1641306000000|2022-01-04 14:20:00|||||||||100
1641306010000|2022-01-04 14:20:10|||||||||1110
1641306030000|2022-01-04 14:20:30|3979.5|3979|3979.5|3979|3979.5|3979|3979.5|3979|736
1641306040000|2022-01-04 14:20:40|3980||3979.5||3980||3979.5||0
1641306050000|2022-01-04 14:20:50|||||||||525
1641306070000|2022-01-04 14:21:10|||||||||142
1641306090000|2022-01-04 14:21:30|||||||||468
1641306100000|2022-01-04 14:21:40|||||||||804
1641306130000|2022-01-04 14:22:10|3980|3979.5|3980.5|3980|3980.5|3980|3980|3979|821
1641306140000|2022-01-04 14:22:20|3981|3979.5|3980.5|3980|3981|3980|3980.5|3979.5|276
1641306150000|2022-01-04 14:22:30|3981|3979.5|3980.5|3980|3981|3980.5|3980.5|3979.5|70
1641306160000|2022-01-04 14:22:40|3980|3979.5|3980|3979|3980|3979.5|3980|3979|617
1641306190000|2022-01-04 14:23:10||3979.5||3979.5||3979.5||3979.5|573
1641306200000|2022-01-04 14:23:20|||||||||4
1641306210000|2022-01-04 14:23:30|3979.5|3979|3979.5|3979|3979.5|3979|3979.5|3979|1508
1641306220000|2022-01-04 14:23:40|3980||3979.5||3980||3979.5||1392
1641306230000|2022-01-04 14:23:50|||||||||88
1641306270000|2022-01-04 14:24:30|||||||||80
1641306280000|2022-01-04 14:24:40|3980|3979.5|3980|3979.5|3980|3979.5|3980|3979.5|1
1641306290000|2022-01-04 14:24:50|3980.5|3980|3980|3979|3980.5|3980|3979.5|3979|2911
1641306300000|2022-01-04 14:25:00|3979.5||3979.5||3979.5||3979.5||296
1641306310000|2022-01-04 14:25:10|3980|3979.5|3979.5|3979|3980|3979.5|3979.5|3979|481
1641306340000|2022-01-04 14:25:40|||||||||680
1641306360000|2022-01-04 14:26:00|||||||||525
1641306380000|2022-01-04 14:26:20|3979|3978.5|3975.5|3975|3979|3978.5|3975.5|3975|6529
1641306390000|2022-01-04 14:26:30|3976|3975.5|3976.5|3975.5|3976.5|3975.5|3976|3975.5|48
1641306400000|2022-01-04 14:26:40|3976|3975|3975.5|3975|3976|3975|3975.5|3975|200
1641306410000|2022-01-04 14:26:50|3975|3974.5|3975|3974.5|3975|3974.5|3975|3974|594
1641306440000|2022-01-04 14:27:20|||||||||25
1641306450000|2022-01-04 14:27:30|3974.5|3974|3976.5|3976|3977|3976.5|3973.5|3973|8733
1641306460000|2022-01-04 14:27:40|3977|3976.5|3976.5|3976|3977|3976.5|3976.5|3976|881
1641306470000|2022-01-04 14:27:50|3977|3976.5|3977.5|3976.5|3977.5|3976.5|3977|3976|559
1641306480000|2022-01-04 14:28:00|3977|3976|3975.5|3974.5|3977|3976.5|3975.5|3974.5|1866
1641306490000|2022-01-04 14:28:10|3975|3974|3974.5|3974|3975|3974|3974.5|3974|559
1641306500000|2022-01-04 14:28:20|3975||3974.5||3975||3974.5||34
1641306510000|2022-01-04 14:28:30|3974|3973.5|3973|3972|3974|3973.5|3973|3972|921
1641306520000|2022-01-04 14:28:40|3973.5|3972.5|3972.5|3971.5|3973.5|3972.5|3972|3971.5|1114
1641306530000|2022-01-04 14:28:50|3972|3971|3972|3971.5|3972|3971.5|3971.5|3971|175
1641306540000|2022-01-04 14:29:00|3972.5||3972.5||3972.5||3972.5||517
1641306560000|2022-01-04 14:29:20|3972|3971|3972|3971|3972.5|3971.5|3972|3971|1585
1641306570000|2022-01-04 14:29:30|3972.5|3971.5|3972.5|3971.5|3972.5|3971.5|3972.5|3971.5|0
1641306580000|2022-01-04 14:29:40|3972|3972|3972.5|3971.5|3972.5|3972|3972|3971.5|225
1641306590000|2022-01-04 14:29:50|3973|3972|3973.5|3972.5|3974|3973|3973|3971.5|4835
1641306600000|2022-01-04 14:30:00|3974|3973|3976.5|3975.5|3976.5|3975.5|3973|3972|7064
1641306610000|2022-01-04 14:30:10|3976|3975|3974.5|3973.5|3976|3975.5|3974.5|3973|1624
1641306620000|2022-01-04 14:30:20|3974|3973|3974.5|3973.5|3974.5|3974|3973|3972.5|2460
1641306630000|2022-01-04 14:30:30|3974|3974|3974|3973.5|3974.5|3974|3974|3973.5|2782
1641306640000|2022-01-04 14:30:40|3973.5|3973|3973|3972|3973.5|3973|3972|3971.5|2140
1641306650000|2022-01-04 14:30:50|3972.5|3971.5|3972|3971|3972.5|3972|3972|3971|687
1641306660000|2022-01-04 14:31:00|3971.5|3970.5|3971|3970|3971.5|3970.5|3970|3969|8380
1641306670000|2022-01-04 14:31:10|3970.5|3970.5|3972.5|3971.5|3972.5|3972|3970.5|3970|3178
1641306690000|2022-01-04 14:31:30|3972|3971|3970.5|3969.5|3972|3971.5|3970|3969|2495
1641306700000|2022-01-04 14:31:40|3971|3970|3971|3970|3971|3970.5|3971|3969.5|720
1641306710000|2022-01-04 14:31:50|3971.5|3970.5|3972|3971|3972.5|3971.5|3971.5|3970.5|3575
1641306730000|2022-01-04 14:32:10|3971.5||3972||3972||3971.5||236
1641306740000|2022-01-04 14:32:20|3972.5|3971.5|3972.5|3972|3972.5|3972|3972.5|3971.5|1965
1641306760000|2022-01-04 14:32:40|3972|3971.5|3972|3971|3973|3971.5|3972|3971|2080
1641306770000|2022-01-04 14:32:50|3972.5|3971.5|3972|3971.5|3972.5|3971.5|3972|3971.5|2577
1641306780000|2022-01-04 14:33:00|3971.5|3971|3972|3971|3972|3971.5|3971.5|3971|1445
1641306790000|2022-01-04 14:33:10||3971.5||3971||3971.5||3971|798
1641306800000|2022-01-04 14:33:20||3971.5||3971||3971.5||3971|450
1641306810000|2022-01-04 14:33:30||3971.5||3971||3971.5||3971|0
1641306820000|2022-01-04 14:33:40|||||||||367
1641306840000|2022-01-04 14:34:00|3972.5|3971.5|3972.5|3971.5|3972.5|3971.5|3972|3971|3330
1641306850000|2022-01-04 14:34:10|3972|3971|3972.5|3971.5|3972.5|3971.5|3972|3971|847
1641306860000|2022-01-04 14:34:20|3972|3971|3972|3971|3972|3971|3972|3971|636
1641306870000|2022-01-04 14:34:30|3971.5|3970.5|3971|3970|3972|3970.5|3970.5|3970|1692
1641306880000|2022-01-04 14:34:40|3971.5|3970.5|3973|3972|3973|3972|3971.5|3969.5|3083
1641306890000|2022-01-04 14:34:50|3972.5|3971.5|3973|3972|3973|3972.5|3972|3971.5|701
1641306900000|2022-01-04 14:35:00|3974|3972.5|3976.5|3975.5|3976.5|3975.5|3973.5|3972.5|3548
1641306910000|2022-01-04 14:35:10|3976|3975|3977|3975.5|3977.5|3976|3976|3975|371
1641306920000|2022-01-04 14:35:20|3977.5|3976|3977|3976|3977.5|3976.5|3977|3975.5|2
1641306930000|2022-01-04 14:35:30|3977.5|3976.5|3978.5|3977.5|3978.5|3977.5|3977.5|3976.5|400
1641306940000|2022-01-04 14:35:40|3978|3977|3978.5|3977.5|3979|3978|3977.5|3977|984
1641306950000|2022-01-04 14:35:50|||||||||183
1641306960000|2022-01-04 14:36:00||3978||3977.5||3978||3977.5|270
1641306970000|2022-01-04 14:36:10|3979|3978|3980|3978.5|3980.5|3979|3979|3978|820
1641306980000|2022-01-04 14:36:20|3979.5|3978|3979.5|3978|3979.5|3978|3979|3978|1085
1641306990000|2022-01-04 14:36:30|3979|3978.5|3979|3978|3980|3979|3979|3978|1055
1641307000000|2022-01-04 14:36:40|3979.5|3978.5|3979|3978|3980|3978.5|3978.5|3978|792
1641307010000|2022-01-04 14:36:50|3979.5|3978.5|3980|3978.5|3980|3978.5|3979.5|3978.5|133
1641307020000|2022-01-04 14:37:00|3979.5|3978|3979.5|3978.5|3979.5|3978.5|3979|3978|556
1641307030000|2022-01-04 14:37:10|3980|3979|3980|3978.5|3980|3979.5|3979.5|3978.5|798
1641307040000|2022-01-04 14:37:20|3979.5|3979|3979.5|3978.5|3980|3979|3979|3978.5|1384
1641307060000|2022-01-04 14:37:40|3979|3978|3979.5|3978.5|3979.5|3978.5|3978|3977|2536
1641307070000|2022-01-04 14:37:50|3979|3978|3979|3977.5|3979.5|3978|3978.5|3977.5|558
1641307080000|2022-01-04 14:38:00|3979.5|3978|3979|3977.5|3980|3979|3979|3977.5|725
1641307090000|2022-01-04 14:38:10|3978.5|3978|3978.5|3978|3979|3978.5|3978.5|3977.5|1246
1641307100000|2022-01-04 14:38:20|3979|3978.5|3978.5|3978|3979|3978.5|3978.5|3978|1598
1641307110000|2022-01-04 14:38:30|3979||3979||3979||3978.5||630
1641307120000|2022-01-04 14:38:40|3978.5|3977.5|3977.5|3977|3978.5|3977.5|3977.5|3977|625
1641307130000|2022-01-04 14:38:50|3978|3976.5|3977.5|3976.5|3978|3977|3977|3976.5|3151
1641307140000|2022-01-04 14:39:00|3977|3976|3975|3974|3977.5|3976|3975|3974|1731
1641307150000|2022-01-04 14:39:10|3975.5|3974.5|3975|3974|3975.5|3974.5|3974.5|3973.5|1431
1641307160000|2022-01-04 14:39:20|3974.5|3973.5|3973.5|3973|3974.5|3973.5|3973|3972.5|1689
1641307170000|2022-01-04 14:39:30|3973|3972.5|3973.5|3972.5|3973.5|3972.5|3973|3972.5|291
1641307180000|2022-01-04 14:39:40|3973|3972|3973.5|3972|3973.5|3972|3973|3972|583
1641307190000|2022-01-04 14:39:50||3972.5||3972.5||3973||3972.5|14
1641307200000|2022-01-04 14:40:00|||||||||319
1641307210000|2022-01-04 14:40:10|3973|3972|3972|3971|3973|3972|3971.5|3970.5|2052
1641307220000|2022-01-04 14:40:20|3971.5|3970.5|3971.5|3970.5|3971.5|3971|3971|3970|472
1641307230000|2022-01-04 14:40:30|3972|3971|3972.5|3972|3972.5|3972|3972|3970.5|1500
1641307240000|2022-01-04 14:40:40|3973|3972.5|3973|3972|3973|3972.5|3973|3972|1919
1641307250000|2022-01-04 14:40:50|3973.5|3972.5|3974|3973|3974|3973.5|3973.5|3972|622
1641307260000|2022-01-04 14:41:00|3974.5|3973.5|3974|3973|3975|3974|3974|3973|1156
1641307270000|2022-01-04 14:41:10|3974.5|3973.5|3974.5|3973.5|3974.5|3973.5|3974.5|3973.5|921
1641307280000|2022-01-04 14:41:20|3975|3974|3976|3975|3976|3975|3975|3973.5|1679
1641307290000|2022-01-04 14:41:30|3975.5||3976||3976||3975.5||411
1641307300000|2022-01-04 14:41:40|3976.5|3975.5|3976.5|3976|3977|3976|3976.5|3975|1111
1641307310000|2022-01-04 14:41:50|3977|3976.5|3977.5|3976.5|3977.5|3977|3976.5|3976.5|431
1641307320000|2022-01-04 14:42:00|3977|3977|3977.5|3976.5|3977.5|3977|3977|3976.5|491
1641307330000|2022-01-04 14:42:10||3977||3976.5||3977||3976.5|300
1641307340000|2022-01-04 14:42:20|3977|3977|3978.5|3977.5|3979.5|3979|3977|3976.5|3851
1641307350000|2022-01-04 14:42:30|3978||3978||3978.5||3978||100
1641307360000|2022-01-04 14:42:40|3978.5|3977|3978|3977|3979|3978|3977|3976.5|1707
1641307370000|2022-01-04 14:42:50|3977.5|3976.5|3978|3977|3978|3977|3977|3976.5|482
1641307380000|2022-01-04 14:43:00|3977.5|3976.5|3976|3975|3977.5|3976.5|3975.5|3975|893
1641307390000|2022-01-04 14:43:10||3975.5||3975.5||3975.5||3975.5|0
1641307400000|2022-01-04 14:43:20|3975.5|3975|3977.5|3976.5|3977.5|3976.5|3975.5|3975|2409
1641307410000|2022-01-04 14:43:30|3978|3977|3978|3977.5|3978|3977.5|3978|3977|508
1641307420000|2022-01-04 14:43:40|3978.5||3978.5||3978.5||3978.5||640
1641307430000|2022-01-04 14:43:50|3979||3978.5||3979||3978.5||466
1641307440000|2022-01-04 14:44:00||3978||3978||3978||3978|210
1641307450000|2022-01-04 14:44:10|||||||||36
1641307460000|2022-01-04 14:44:20|3978|3977.5|3979|3978.5|3979|3978.5|3978|3977.5|628
1641307470000|2022-01-04 14:44:30||3978||3978||3978||3978|499
1641307490000|2022-01-04 14:44:50|3979.5|3978.5|3981|3980|3981|3980.5|3979.5|3978.5|4031
1641307500000|2022-01-04 14:45:00|3980.5|3979.5|3980|3978.5|3980.5|3980|3979.5|3978.5|1940
1641307520000|2022-01-04 14:45:20|3980.5|3979|3980.5|3979.5|3980.5|3979.5|3980.5|3979|728
1641307530000|2022-01-04 14:45:30|3980|3979|3979.5|3978.5|3980|3979|3979.5|3978.5|1026
1641307540000|2022-01-04 14:45:40|3979|3978|3979|3978|3979|3978|3978.5|3978|680
1641307560000|2022-01-04 14:46:00||3978.5||3978||3978.5||3978|434
1641307570000|2022-01-04 14:46:10||3978.5||3978.5||3978.5||3978|0
1641307580000|2022-01-04 14:46:20|3979.5|3978|3979.5|3978.5|3979.5|3978.5|3979|3978|150
1641307590000|2022-01-04 14:46:30|3980|3979|3980.5|3979.5|3980.5|3979.5|3980|3978.5|1602
1641307600000|2022-01-04 14:46:40|3981|3980|3980.5|3979.5|3981|3980|3980.5|3979.5|3276
1641307620000|2022-01-04 14:47:00|3980|3979|3979.5|3978.5|3980|3979|3979|3978.5|950
1641307640000|2022-01-04 14:47:20||3979||3978.5||3979||3978.5|200
1641307650000|2022-01-04 14:47:30|3979|3978|3978.5|3978|3979|3978|3978.5|3978|1471
1641307660000|2022-01-04 14:47:40|3978|3977.5|3977.5|3977|3978|3977.5|3977.5|3977|926
1641307670000|2022-01-04 14:47:50|3978||3978||3978||3978||74
1641307680000|2022-01-04 14:48:00|3977.5|3977.5|3977.5|3977|3977.5|3977.5|3977.5|3977|258
1641307690000|2022-01-04 14:48:10|3977|3976.5|3977.5|3976.5|3977.5|3976.5|3977|3976.5|491
1641307700000|2022-01-04 14:48:20|||||||||1
1641307710000|2022-01-04 14:48:30|3978|3977|3978.5|3977.5|3978.5|3977.5|3978|3977|2321
1641307730000|2022-01-04 14:48:50|3978|3977|3978|3977.5|3978|3977.5|3977.5|3977|343
1641307740000|2022-01-04 14:49:00|3978.5|3977|3977.5|3977|3978.5|3977|3977.5|3977|949
1641307750000|2022-01-04 14:49:10|3977|3976.5|3977.5|3976.5|3977.5|3976.5|3976.5|3976|1459
1641307780000|2022-01-04 14:49:40||3977||3976.5||3977||3976.5|242
1641307790000|2022-01-04 14:49:50||3977||3977||3977||3976.5|448
1641307800000|2022-01-04 14:50:00|3977|3976.5|3977.5|3976.5|3977.5|3976.5|3977|3976.5|339
1641307810000|2022-01-04 14:50:10||3977||3976.5||3977||3976.5|1273
1641307820000|2022-01-04 14:50:20|3978|3977|3978|3977|3978|3977|3978|3976.5|853
1641307830000|2022-01-04 14:50:30|3977.5||3978||3978||3977.5||1
1641307840000|2022-01-04 14:50:40|3977.5||3977.5||3977.5||3977.5||97
1641307850000|2022-01-04 14:50:50|3978|3977.5|3978|3977.5|3978|3977.5|3977.5|3977.5|404
1641307860000|2022-01-04 14:51:00|3978.5|3978|3978.5|3978|3979|3978|3978.5|3978|2653
1641307870000|2022-01-04 14:51:10|3979|3978.5|3979|3978.5|3979|3978.5|3979|3978.5|2
1641307880000|2022-01-04 14:51:20|3979.5|3979|3980.5|3979.5|3980.5|3979.5|3979.5|3979|2862
1641307890000|2022-01-04 14:51:30|3980|3980|3980.5|3980|3981|3980|3980|3980|1291
1641307900000|2022-01-04 14:51:40|3981.5|3980.5|3982|3981.5|3982|3981.5|3981|3980.5|1464
1641307910000|2022-01-04 14:51:50|3981.5|3981|3981.5|3981|3982|3981|3981.5|3981|898
1641307920000|2022-01-04 14:52:00|3981|3980.5|3980.5|3980|3981|3980.5|3980.5|3980|1328
1641307930000|2022-01-04 14:52:10||3979.5||3980||3980||3979.5|1404
1641307940000|2022-01-04 14:52:20|3981||3981||3981||3981||1097
1641307960000|2022-01-04 14:52:40|3980.5|3980.5|3981|3980.5|3981|3980.5|3980.5|3980.5|200
1641307970000|2022-01-04 14:52:50|3981.5||3981.5||3981.5||3981.5||301
1641307980000|2022-01-04 14:53:00|3981|3981|3981|3980|3981.5|3981|3980.5|3980|1953
1641307990000|2022-01-04 14:53:10||3980.5||3980.5||3980.5||3980|356
1641308000000|2022-01-04 14:53:20|3981.5|3981|3982|3981.5|3982|3981.5|3981.5|3981|1086
1641308010000|2022-01-04 14:53:30|3982.5|3982|3983.5|3982.5|3983.5|3982.5|3982.5|3982|2314
1641308020000|2022-01-04 14:53:40|3984|3983|3984|3983|3984|3983|3984|3983|0
1641308040000|2022-01-04 14:54:00|3984.5|3983.5|3984.5|3983.5|3985|3984.5|3984.5|3983.5|1292
1641308050000|2022-01-04 14:54:10|3984|3984|3984|3983.5|3984|3984|3984|3983.5|971
1641308060000|2022-01-04 14:54:20|3983.5|3983|3983|3982.5|3984|3983|3983|3982.5|2501
1641308070000|2022-01-04 14:54:30|3983.5|3983|3984|3983.5|3984|3983.5|3983.5|3983|598
1641308080000|2022-01-04 14:54:40|3984.5|3983|3983.5|3982.5|3984.5|3983|3983.5|3982.5|619
1641308090000|2022-01-04 14:54:50|3983|3983|3983|3982.5|3983|3983|3982.5|3982|127
1641308100000|2022-01-04 14:55:00|3982.5|3982|3983|3982|3983|3982|3982.5|3982|39
1641308110000|2022-01-04 14:55:10||3982.5||3982.5||3982.5||3982.5|133
1641308120000|2022-01-04 14:55:20|3982.5|3982|3981|3980.5|3983|3982|3981|3980.5|4430
1641308130000|2022-01-04 14:55:30|3981.5|3980|3981.5|3980.5|3982|3981|3981.5|3980|2610
1641308150000|2022-01-04 14:55:50|||||||||50
1641308160000|2022-01-04 14:56:00|3981||3981.5||3981.5||3981||240
1641308170000|2022-01-04 14:56:10|||||||||460
1641308180000|2022-01-04 14:56:20|3981||3981||3981||3981||337
1641308190000|2022-01-04 14:56:30|3980.5|3980|3981|3980|3981|3980|3980|3979.5|1383
1641308220000|2022-01-04 14:57:00|3980.5|3980.5|3981|3980.5|3981|3980.5|3980.5|3980|4639
1641308230000|2022-01-04 14:57:10|3981.5||3981.5||3981.5||3981.5||173
1641308240000|2022-01-04 14:57:20|3982|3981|3982|3981.5|3982.5|3982|3982|3981|2358
1641308250000|2022-01-04 14:57:30||3981||3981||3981||3981|153
1641308260000|2022-01-04 14:57:40||3981.5||3981||3981.5||3981|0
1641308270000|2022-01-04 14:57:50|3981.5|3980.5|3981.5|3980.5|3981.5|3980.5|3981|3980|479
1641308280000|2022-01-04 14:58:00||3981||3981||3981||3981|403
1641308290000|2022-01-04 14:58:10|3982|3981.5|3982|3981.5|3982|3981.5|3982|3981.5|490
1641308300000|2022-01-04 14:58:20|3982.5|3982|3982.5|3982|3982.5|3982|3982.5|3982|387
1641308310000|2022-01-04 14:58:30|3983|3982.5|3983|3982.5|3983|3982.5|3982.5|3982.5|1388
1641308330000|2022-01-04 14:58:50|3983.5|3983|3985|3984|3985|3984|3983.5|3983|3266
1641308340000|2022-01-04 14:59:00|||||||||642
1641308350000|2022-01-04 14:59:10|3984.5|3983.5|3985|3984|3985|3984|3984.5|3983.5|320
1641308360000|2022-01-04 14:59:20|3985.5|3984.5|3984.5|3984|3985.5|3984.5|3984.5|3984|2367
1641308370000|2022-01-04 14:59:30|3985|3984.5|3986|3984.5|3986|3985|3985|3984.5|666
1641308380000|2022-01-04 14:59:40|3985.5|3985|3985|3984|3985.5|3985.5|3984.5|3984|1151
1641308390000|2022-01-04 14:59:50|3985.5|3984.5|3985|3984|3986|3984.5|3984.5|3984|788
1641308400000|2022-01-04 15:00:00|3984.5|3983.5|3983.5|3982.5|3984.5|3983.5|3983|3982.5|3797
1641308410000|2022-01-04 15:00:10|3983|3982|3983.5|3982.5|3983.5|3982.5|3982.5|3982|932
1641308420000|2022-01-04 15:00:20|3983|3982|3983.5|3982.5|3983.5|3982.5|3982.5|3981.5|729
1641308430000|2022-01-04 15:00:30|3983|3982|3982.5|3981.5|3983|3982|3982|3981|1315
1641308440000|2022-01-04 15:00:40|3983|3981|3984|3983|3984|3983|3983|3981|3731
1641308460000|2022-01-04 15:01:00|3984.5|3983.5|3984.5|3983.5|3985.5|3984.5|3984.5|3983.5|1822
1641308470000|2022-01-04 15:01:10|3984||3984.5||3984.5||3984||293
1641308480000|2022-01-04 15:01:20|3985|3984|3984.5|3983.5|3985|3984|3984.5|3983.5|62
1641308490000|2022-01-04 15:01:30|3984|3983|3984.5|3983.5|3985|3983.5|3984|3983|960
1641308500000|2022-01-04 15:01:40|3985||3985||3985||3984.5||794
1641308510000|2022-01-04 15:01:50|3985.5|3984|3985.5|3984.5|3985.5|3984.5|3985.5|3984|732
1641308520000|2022-01-04 15:02:00|3986|3985|3987.5|3986.5|3988|3987|3986|3985|3639
1641308530000|2022-01-04 15:02:10|3987|3986|3988|3986.5|3988|3986.5|3986.5|3986|1220
1641308540000|2022-01-04 15:02:20|3987.5||3988||3988||3987||200
1641308560000|2022-01-04 15:02:40|3987.5||3988||3988||3987||561
1641308570000|2022-01-04 15:02:50|3987.5|3987|3987.5|3986.5|3988|3987|3987|3986.5|654
1641308580000|2022-01-04 15:03:00|3986.5|3986|3987.5|3986.5|3987.5|3986.5|3986.5|3986|1499
1641308590000|2022-01-04 15:03:10|3987|3986|3988|3987|3988.5|3987.5|3986.5|3986|3398
1641308600000|2022-01-04 15:03:20|3988.5|3987.5|3987.5|3986.5|3988.5|3987.5|3986.5|3986|1549
1641308610000|2022-01-04 15:03:30|3987||3987||3987.5||3987||635
1641308620000|2022-01-04 15:03:40|3986.5|3986|3986|3985.5|3987|3986.5|3986|3985|855
1641308630000|2022-01-04 15:03:50|3986.5|3986|3985.5|3984.5|3986.5|3986|3985.5|3984.5|682
1641308640000|2022-01-04 15:04:00|3985|3985|3986|3985|3986|3985|3985|3985|703
1641308650000|2022-01-04 15:04:10|||||||||459
1641308660000|2022-01-04 15:04:20|3986.5|3985.5|3986.5|3985.5|3986.5|3986|3986|3985|1549
1641308670000|2022-01-04 15:04:30|3986|3985|3986|3985|3986.5|3985.5|3986|3985|1205
1641308680000|2022-01-04 15:04:40|3985.5|3984.5|3985.5|3984.5|3985.5|3985|3985|3984.5|1540
1641308690000|2022-01-04 15:04:50|3985||3985||3985||3985||890
1641308700000|2022-01-04 15:05:00||3984||3984||3984.5||3984|1214
1641308710000|2022-01-04 15:05:10|3984.5|3983.5|3983.5|3982.5|3984.5|3983.5|3983.5|3982.5|1107
1641308720000|2022-01-04 15:05:20|3983|3982|3982.5|3981.5|3983.5|3982.5|3982|3981.5|3024
1641308730000|2022-01-04 15:05:30|3981.5|3981|3982|3981.5|3982.5|3981.5|3981.5|3981|1737
1641308740000|2022-01-04 15:05:40|3982.5||3982.5||3982.5||3982||355
1641308750000|2022-01-04 15:05:50|3983|3982|3982.5|3981.5|3983|3982.5|3982.5|3981.5|2575
1641308760000|2022-01-04 15:06:00|3983|3982|3983|3982.5|3983|3982.5|3983|3982|1899
1641308770000|2022-01-04 15:06:10|3982.5|3982|3983|3982|3983|3982.5|3982.5|3982|2678
1641308780000|2022-01-04 15:06:20||3982.5||3982.5||3982.5||3982|271
1641308790000|2022-01-04 15:06:30|3982.5|3982|3983|3982|3983|3982.5|3982.5|3982|1253
1641308800000|2022-01-04 15:06:40||3982.5||3982.5||3982.5||3982|1928
1641308810000|2022-01-04 15:06:50|3983.5|3983|3983.5|3983|3983.5|3983|3983.5|3983|6
1641308820000|2022-01-04 15:07:00|3984|3983.5|3985.5|3984.5|3985.5|3984.5|3984|3983.5|1331
1641308830000|2022-01-04 15:07:10|||||||||4
1641308840000|2022-01-04 15:07:20|3986|3985|3986|3985|3986|3985|3986|3985|285
1641308850000|2022-01-04 15:07:30||3985.5||3985.5||3985.5||3985.5|569
1641308860000|2022-01-04 15:07:40|3986.5|3986|3986.5|3985.5|3986.5|3986|3986|3985.5|596
1641308870000|2022-01-04 15:07:50||3986||3985.5||3986||3985.5|0
1641308880000|2022-01-04 15:08:00|3986||3986||3986||3986||0
1641308890000|2022-01-04 15:08:10|3986.5|3986|3986|3985.5|3986.5|3986|3986|3985.5|5791
1641308900000|2022-01-04 15:08:20|3986.5|3986|3987|3986|3987|3986|3986.5|3986|235
1641308910000|2022-01-04 15:08:30||3986.5||3986.5||3986.5||3986|705
1641308920000|2022-01-04 15:08:40|||||||||140
1641308930000|2022-01-04 15:08:50|3987.5|3987|3987.5|3987|3987.5|3987|3987.5|3987|4
1641308940000|2022-01-04 15:09:00|3987|3986.5|3987|3986.5|3987.5|3986.5|3987|3986.5|592
1641308950000|2022-01-04 15:09:10|3986.5|3986|3987|3986|3987.5|3986.5|3986.5|3985.5|550
1641308960000|2022-01-04 15:09:20|3986.5|3985.5|3987|3986|3987|3986|3986.5|3985.5|298
1641308970000|2022-01-04 15:09:30|3987.5|3986.5|3987.5|3987|3987.5|3987|3987.5|3986.5|237
1641308980000|2022-01-04 15:09:40|3988|3987.5|3988|3987.5|3988|3987.5|3988|3987.5|320
1641308990000|2022-01-04 15:09:50|3987.5|3987|3988|3987.5|3988.5|3988|3987.5|3987|3057
1641309000000|2022-01-04 15:10:00|3988.5|3988|3988.5|3987.5|3989|3988.5|3988|3987.5|1436
1641309010000|2022-01-04 15:10:10|3988||3988.5||3988.5||3988||0
1641309020000|2022-01-04 15:10:20|3988|3987|3988|3987|3988|3987|3988|3987|797
1641309030000|2022-01-04 15:10:30||3987.5||3987||3987.5||3987|0
1641309040000|2022-01-04 15:10:40|3988.5|3987.5|3988|3987|3988.5|3987.5|3988|3987|86
1641309050000|2022-01-04 15:10:50||3987.5||3987||3987.5||3987|362
1641309060000|2022-01-04 15:11:00|3987.5|3987.5|3988|3987|3988.5|3987.5|3987.5|3987|2048
1641309070000|2022-01-04 15:11:10|3987.5|3987.5|3988|3987|3988.5|3987.5|3987.5|3987|1405
1641309080000|2022-01-04 15:11:20|3987.5|3986.5|3988|3987|3988|3987|3987.5|3986.5|874
1641309090000|2022-01-04 15:11:30|3987.5|3986.5|3987.5|3986.5|3987.5|3986.5|3987.5|3986.5|333
1641309110000|2022-01-04 15:11:50|3987|3987|3987.5|3986.5|3987.5|3987|3987|3986.5|1284
1641309120000|2022-01-04 15:12:00|3987|3986|3986.5|3985.5|3987.5|3986|3985|3984.5|2821
1641309130000|2022-01-04 15:12:10|3986||3986.5||3986.5||3986||200
1641309140000|2022-01-04 15:12:20|||||||||223
1641309150000|2022-01-04 15:12:30|3987|3986|3987.5|3986.5|3987.5|3986.5|3987|3986|1877
1641309160000|2022-01-04 15:12:40|3987|3986|3987|3986|3987|3986|3987|3986|1193
1641309170000|2022-01-04 15:12:50|3986.5|3985.5|3986.5|3985.5|3987|3985.5|3986.5|3985.5|198
1641309180000|2022-01-04 15:13:00|3986|3984.5|3986.5|3985.5|3986.5|3986|3985.5|3984.5|672
1641309190000|2022-01-04 15:13:10|3987|3986|3987|3986|3987|3986|3987|3986|177
1641309200000|2022-01-04 15:13:20|3986.5|3985.5|3987|3985.5|3987|3985.5|3986.5|3985.5|100
1641309220000|2022-01-04 15:13:40|||||||||18
1641309240000|2022-01-04 15:14:00|3986.5||3986.5||3986.5||3986.5||727
1641309250000|2022-01-04 15:14:10|3987|3986|3987|3985.5|3987|3986|3987|3985.5|481
1641309280000|2022-01-04 15:14:40|||||||||49
1641309300000|2022-01-04 15:15:00||3986||3985.5||3986||3985.5|1
1641309310000|2022-01-04 15:15:10|3987.5|3986.5|3987.5|3987|3987.5|3987|3987.5|3986|3645
1641309320000|2022-01-04 15:15:20|3988|3987.5|3987.5|3986.5|3988|3987.5|3987.5|3986.5|2305
1641309330000|2022-01-04 15:15:30|3987|3986|3987.5|3986.5|3987.5|3986.5|3987|3986|697
1641309350000|2022-01-04 15:15:50|3988|3987|3987.5|3987|3988|3987|3987.5|3987|933
1641309360000|2022-01-04 15:16:00|3988|3986.5|3987.5|3986.5|3988|3986.5|3987.5|3986.5|1319
1641309370000|2022-01-04 15:16:10|3988|3987|3988|3987|3988|3987|3988|3987|565
1641309380000|2022-01-04 15:16:20|3987.5||3987.5||3988||3987.5||18
1641309390000|2022-01-04 15:16:30|3988||3988||3988||3988||254
1641309400000|2022-01-04 15:16:40|3987.5|3987.5|3988|3987|3988|3987.5|3987.5|3987|477
1641309410000|2022-01-04 15:16:50|3987.5||3988||3988||3987.5||0
1641309420000|2022-01-04 15:17:00|3987.5||3988||3988||3987.5||374
1641309430000|2022-01-04 15:17:10|3987.5||3988||3988||3987.5||290
1641309440000|2022-01-04 15:17:20|3987.5||3988||3988||3987.5||809
1641309460000|2022-01-04 15:17:40|3987.5|3987.5|3988|3987|3988|3987.5|3987.5|3987|493
1641309470000|2022-01-04 15:17:50|3987.5|3987.5|3988|3987|3988|3987.5|3987.5|3987|279
1641309480000|2022-01-04 15:18:00|3987.5|3987.5|3988|3987|3988|3987.5|3987.5|3987|477
1641309490000|2022-01-04 15:18:10|3987.5||3988||3988||3987.5||1386
1641309500000|2022-01-04 15:18:20|3987.5||3987.5||3987.5||3987.5||549
1641309510000|2022-01-04 15:18:30|3988||3988||3988||3988||614
1641309520000|2022-01-04 15:18:40|3988.5|3987.5|3989|3988|3989|3988.5|3988.5|3987.5|3651
1641309530000|2022-01-04 15:18:50|3988.5|3988.5|3988.5|3988|3988.5|3988.5|3988.5|3988|555
1641309540000|2022-01-04 15:19:00|3988|3987.5|3988|3987.5|3988.5|3988|3987.5|3987|3180
1641309550000|2022-01-04 15:19:10||3987||3987||3987.5||3987|420
1641309560000|2022-01-04 15:19:20||3987.5||3987.5||3987.5||3987.5|0
1641309570000|2022-01-04 15:19:30|3987.5|3986.5|3987.5|3987|3987.5|3987|3987.5|3986.5|918
1641309580000|2022-01-04 15:19:40|3988||3988||3988||3988||786
1641309590000|2022-01-04 15:19:50|3987.5||3988||3988||3987.5||0
1641309600000|2022-01-04 15:20:00||3987.5||3987||3987.5||3987|446
1641309610000|2022-01-04 15:20:10|3987.5|3986.5|3987|3986|3987.5|3986.5|3986.5|3986|970
1641309620000|2022-01-04 15:20:20|3987.5|3986.5|3987.5|3986.5|3987.5|3986.5|3987.5|3986|0
1641309630000|2022-01-04 15:20:30|||||||||250
1641309640000|2022-01-04 15:20:40|3988|3987|3988|3987|3988|3987.5|3987.5|3986.5|1413
1641309650000|2022-01-04 15:20:50|3987.5|3987.5|3988|3987.5|3988|3987.5|3987.5|3987.5|0
1641309660000|2022-01-04 15:21:00|3987.5|3987|3988|3987.5|3988|3987.5|3987.5|3987|453
1641309670000|2022-01-04 15:21:10||3987||3987.5||3987.5||3987|117
1641309680000|2022-01-04 15:21:20|3988.5||3988.5||3988.5||3988.5||665
1641309690000|2022-01-04 15:21:30|3988|3987|3987|3986|3988|3987|3986.5|3986|2427
1641309700000|2022-01-04 15:21:40|3986.5||3986.5||3987||3986.5||446
1641309710000|2022-01-04 15:21:50|||||||||72
1641309720000|2022-01-04 15:22:00|3987||3987||3987||3986.5||823
1641309730000|2022-01-04 15:22:10|3986.5|3986.5|3987.5|3986.5|3987.5|3987|3986.5|3986|189
1641309740000|2022-01-04 15:22:20|||||||||353
1641309750000|2022-01-04 15:22:30|3987|3986|3987|3986|3987|3986|3987|3986|0
1641309770000|2022-01-04 15:22:50|3987.5|3986.5|3987|3986.5|3987.5|3987|3987|3986.5|1321
1641309780000|2022-01-04 15:23:00|3986.5|3986|3987.5|3986.5|3987.5|3986.5|3986.5|3986|1177
1641309790000|2022-01-04 15:23:10|3988|3987|3987.5|3987|3988|3987.5|3987.5|3987|1607
1641309800000|2022-01-04 15:23:20|3987|3986.5|3987|3986.5|3987|3986.5|3987|3986.5|654
1641309810000|2022-01-04 15:23:30|3986.5|3986|3987|3986|3987|3986|3986.5|3986|838
1641309820000|2022-01-04 15:23:40|3986.5|3986.5|3987|3986.5|3987|3986.5|3986.5|3986.5|348
1641309830000|2022-01-04 15:23:50|3986.5|3986|3987|3986|3987|3986|3986.5|3986|443
1641309840000|2022-01-04 15:24:00|3987.5|3986.5|3987|3986.5|3987.5|3986.5|3987|3986|828
1641309850000|2022-01-04 15:24:10||3986||3986||3986||3986|68
1641309870000|2022-01-04 15:24:30|3986.5||3986.5||3986.5||3986.5||160
1641309880000|2022-01-04 15:24:40|3986|3985.5|3986.5|3985.5|3986.5|3986|3986|3985.5|791
1641309890000|2022-01-04 15:24:50|3987|3986|3986.5|3986|3987|3986|3986.5|3985.5|905
1641309910000|2022-01-04 15:25:10||3985.5||3985.5||3986||3985.5|493
1641309920000|2022-01-04 15:25:20||3986||3985.5||3986||3985.5|125
1641309930000|2022-01-04 15:25:30|3987|3986|3987|3986.5|3987|3986.5|3987|3986|980
1641309950000|2022-01-04 15:25:50|3986.5|3986|3986.5|3985.5|3986.5|3986|3986.5|3985.5|1227
1641309960000|2022-01-04 15:26:00||3986||3986||3986||3986|0
1641309970000|2022-01-04 15:26:10||3985.5||3985.5||3985.5||3985.5|410
1641309980000|2022-01-04 15:26:20|||||||||876
1641309990000|2022-01-04 15:26:30|3987|3986|3987.5|3986.5|3987.5|3986.5|3987|3986|988
1641310000000|2022-01-04 15:26:40|3987|3986|3987|3986|3987|3986.5|3987|3986|754
1641310010000|2022-01-04 15:26:50|3987.5|3986.5|3987|3985.5|3987.5|3986.5|3986.5|3985.5|264
1641310020000|2022-01-04 15:27:00|3986.5|3986|3987.5|3986|3987.5|3986|3986.5|3986|801
1641310030000|2022-01-04 15:27:10|3987||3986.5||3987||3986.5||1313
1641310040000|2022-01-04 15:27:20|3986|3985.5|3986|3985.5|3986|3985.5|3985|3984.5|1925
1641310050000|2022-01-04 15:27:30|3985.5|3985|3985|3984|3986|3985|3984.5|3983.5|2812
1641310060000|2022-01-04 15:27:40|3984.5|3984.5|3985|3984|3985|3984.5|3984.5|3983.5|746
1641310070000|2022-01-04 15:27:50|3985.5|3984.5|3986|3985|3986.5|3985.5|3985.5|3984|1433
1641310080000|2022-01-04 15:28:00|3986.5|3985.5|3987|3986|3987|3986.5|3986.5|3985.5|1715
1641310090000|2022-01-04 15:28:10|3986.5|3985.5|3987.5|3987|3988|3987|3986.5|3985.5|962
1641310100000|2022-01-04 15:28:20|3988|3986.5|3987.5|3987|3988|3987|3987|3986|2946
1641310110000|2022-01-04 15:28:30|3988||3988||3988||3987.5||197
1641310120000|2022-01-04 15:28:40|3987.5|3987.5|3988|3987|3988|3987.5|3987.5|3987|2300
1641310130000|2022-01-04 15:28:50|3988.5|3987.5|3988|3987|3988.5|3987.5|3988|3987|880
1641310140000|2022-01-04 15:29:00|3987.5|3987.5|3987|3986.5|3987.5|3987.5|3986.5|3985|5170
1641310150000|2022-01-04 15:29:10|3987.5||3987.5||3987.5||3987.5||377
1641310160000|2022-01-04 15:29:20|3988|3987|3988.5|3987|3988.5|3987|3987.5|3986.5|1712
1641310170000|2022-01-04 15:29:30||3987.5||3988||3988||3987.5|93
1641310180000|2022-01-04 15:29:40|||||||||550
1641310190000|2022-01-04 15:29:50|3989|3988.5|3989|3988.5|3989|3988.5|3989|3988|1030
1641310200000|2022-01-04 15:30:00|3988.5|3988|3990|3989|3990|3989|3988.5|3988|4023
1641310210000|2022-01-04 15:30:10|3989.5|3988.5|3988|3987|3990|3988.5|3988|3987|1324
1641310220000|2022-01-04 15:30:20|3988.5|3987.5|3988|3987.5|3988.5|3988|3988|3987.5|688
1641310230000|2022-01-04 15:30:30|3988.5|3987|3988.5|3987.5|3988.5|3987.5|3987.5|3987|1281
1641310240000|2022-01-04 15:30:40|3988||3988.5||3988.5||3988||0
1641310250000|2022-01-04 15:30:50|3988||3988||3988.5||3988||143
1641310260000|2022-01-04 15:31:00|3987.5|3987|3987|3986.5|3987.5|3987|3987|3986|1885
1641310270000|2022-01-04 15:31:10|3987.5|3987|3986.5|3986|3988|3987|3986.5|3985.5|6203
1641310280000|2022-01-04 15:31:20|3987|3985.5|3986|3985|3987|3985.5|3985.5|3985|2733
1641310290000|2022-01-04 15:31:30|3985.5|3984.5|3985|3984|3985.5|3985|3984.5|3984|1675
1641310300000|2022-01-04 15:31:40||3984.5||3984||3984.5||3984|153
1641310320000|2022-01-04 15:32:00|3985.5|3984.5|3985|3984.5|3985.5|3984.5|3985|3984|2677
1641310340000|2022-01-04 15:32:20|3985.5|3985|3985.5|3984.5|3985.5|3985|3985.5|3984.5|468
1641310350000|2022-01-04 15:32:30|3985||3985||3985||3985||0
1641310360000|2022-01-04 15:32:40|3984.5|3984|3985|3984|3985|3984|3984.5|3984|150
1641310370000|2022-01-04 15:32:50||3984.5||3984||3984.5||3984|314
1641310380000|2022-01-04 15:33:00|3984.5|3984.5|3984.5|3984|3985|3984.5|3984.5|3984|444
1641310390000|2022-01-04 15:33:10|3985|3984.5|3985.5|3984.5|3985.5|3984.5|3985|3984|2220
1641310400000|2022-01-04 15:33:20|3985||3985||3985||3985||354
1641310410000|2022-01-04 15:33:30|3984.5|3984|3985.5|3984.5|3985.5|3984.5|3984.5|3984|1681
1641310420000|2022-01-04 15:33:40|3985|3984|3984.5|3984|3985|3984|3984.5|3984|265
1641310430000|2022-01-04 15:33:50|3984|3983.5|3984.5|3984|3984.5|3984|3984|3983.5|1065
1641310440000|2022-01-04 15:34:00|3985||3985||3985||3985||1779
1641310450000|2022-01-04 15:34:10|3984.5||3984.5||3984.5||3984.5||152
1641310460000|2022-01-04 15:34:20|3984|3983.5|3984.5|3983.5|3984.5|3984|3984|3983.5|228
1641310470000|2022-01-04 15:34:30||3984||3984||3984||3983.5|544
1641310480000|2022-01-04 15:34:40|3984|3983.5|3984|3983.5|3984|3983.5|3984|3983.5|0
1641310490000|2022-01-04 15:34:50|3984.5|3984|3985|3984|3985|3984|3984.5|3984|1142
1641310500000|2022-01-04 15:35:00|3984.5|3983.5|3984.5|3983.5|3985|3983.5|3984.5|3983.5|981
1641310510000|2022-01-04 15:35:10|3984|3983|3984|3983|3984|3983|3983.5|3982.5|1184
1641310520000|2022-01-04 15:35:20||3983.5||3983.5||3983.5||3983.5|63
1641310530000|2022-01-04 15:35:30|||||||||1538
1641310540000|2022-01-04 15:35:40|3984.5||3984.5||3984.5||3984.5||679
1641310550000|2022-01-04 15:35:50|3984||3984||3984||3984||680
1641310560000|2022-01-04 15:36:00|3983.5|3983|3983.5|3983|3983.5|3983.5|3983.5|3983|243
1641310570000|2022-01-04 15:36:10|||||||||103
1641310580000|2022-01-04 15:36:20|3984|3983.5|3985.5|3984.5|3985.5|3984.5|3984|3983|3602
1641310590000|2022-01-04 15:36:30|3985||3985.5||3985.5||3985||200
1641310600000|2022-01-04 15:36:40|3986|3985|3986|3985|3986|3985|3986|3985|885
1641310610000|2022-01-04 15:36:50||3985.5||3985||3985.5||3985|479
1641310620000|2022-01-04 15:37:00|3985.5|3984.5|3985|3984.5|3985.5|3984.5|3985|3984.5|1565
1641310630000|2022-01-04 15:37:10||3984||3984||3984||3984|227
1641310640000|2022-01-04 15:37:20|3984.5|3984.5|3984.5|3984|3984.5|3984.5|3984.5|3984|269
1641310650000|2022-01-04 15:37:30||3983.5||3983.5||3983.5||3983.5|451
1641310660000|2022-01-04 15:37:40||3984||3984||3984||3984|0
1641310670000|2022-01-04 15:37:50|3985|3983.5|3985.5|3984.5|3985.5|3984.5|3985|3983.5|2737
1641310680000|2022-01-04 15:38:00|3986|3985|3986|3985.5|3986|3985.5|3986|3984.5|331
1641310690000|2022-01-04 15:38:10|3986.5||3986.5||3986.5||3986||256
1641310700000|2022-01-04 15:38:20|3986||3986.5||3986.5||3986||328
1641310710000|2022-01-04 15:38:30|3987|3986|3987|3986.5|3987.5|3986.5|3987|3985.5|1042
1641310730000|2022-01-04 15:38:50|3987.5|3987|3987|3986.5|3987.5|3987|3987|3986.5|331
1641310740000|2022-01-04 15:39:00|3987.5|3986|3986.5|3986|3987.5|3986|3986.5|3986|982
1641310750000|2022-01-04 15:39:10|3987|3986.5|3987|3986.5|3987.5|3986.5|3987|3986.5|769
1641310760000|2022-01-04 15:39:20|3987.5||3987.5||3987.5||3987.5||31
1641310770000|2022-01-04 15:39:30|3988|3987|3988.5|3988|3988.5|3988|3988|3987|923
1641310780000|2022-01-04 15:39:40|3988|3987.5|3988.5|3987.5|3988.5|3987.5|3988|3987.5|616
1641310790000|2022-01-04 15:39:50||3988||3988||3988||3988|0
1641310800000|2022-01-04 15:40:00|3989|3988.5|3989|3988|3989.5|3988.5|3988.5|3988|1508
1641310810000|2022-01-04 15:40:10||3988.5||3988.5||3988.5||3988.5|60
1641310820000|2022-01-04 15:40:20|||||||||111
1641310830000|2022-01-04 15:40:30|3989.5|3989|3990|3989|3990|3989|3989|3988.5|341
1641310840000|2022-01-04 15:40:40|3989.5|3988.5|3988.5|3988|3989.5|3988.5|3988.5|3988|2917
1641310850000|2022-01-04 15:40:50|3988|3987.5|3988.5|3988|3988.5|3988|3988|3987.5|785
1641310860000|2022-01-04 15:41:00|3988|3987.5|3988.5|3987.5|3988.5|3987.5|3987.5|3987|1514
1641310870000|2022-01-04 15:41:10|3988|3987|3987.5|3987|3988|3987.5|3987.5|3986.5|689
1641310880000|2022-01-04 15:41:20|3988|3986.5|3988.5|3987.5|3988.5|3987.5|3988|3986.5|1543
1641310890000|2022-01-04 15:41:30|3989|3987|3988|3987|3989|3987|3987.5|3987|761
1641310900000|2022-01-04 15:41:40|3987.5|3986.5|3986.5|3985.5|3987.5|3987|3986|3985.5|4081
1641310910000|2022-01-04 15:41:50|3987|3986|3987.5|3986.5|3987.5|3986.5|3987|3986|3226
1641310920000|2022-01-04 15:42:00|3988|3987|3988|3987|3988|3987.5|3987.5|3987|787
1641310930000|2022-01-04 15:42:10|3987.5|3987.5|3988|3987|3988|3987.5|3987.5|3987|58
1641310940000|2022-01-04 15:42:20|3987.5|3986.5|3987|3986.5|3988|3987|3987|3986|2636
1641310950000|2022-01-04 15:42:30|3987.5||3987.5||3987.5||3987.5||8
1641310960000|2022-01-04 15:42:40|3987|3986|3986.5|3986|3987|3986|3986.5|3986|225
1641310970000|2022-01-04 15:42:50|3987|3986.5|3987|3986|3987|3986.5|3986.5|3986|141
1641310980000|2022-01-04 15:43:00|3987.5|3986.5|3987.5|3986.5|3987.5|3986.5|3987.5|3986|1281
1641310990000|2022-01-04 15:43:10|3988|3987|3988|3987.5|3988|3987.5|3988|3987|715
1641311000000|2022-01-04 15:43:20|3988.5|3988|3988.5|3987.5|3988.5|3988|3988.5|3987.5|1149
1641311010000|2022-01-04 15:43:30|||||||||1
1641311020000|2022-01-04 15:43:40||3988||3988||3988||3988|92
1641311030000|2022-01-04 15:43:50|3989||3989||3989||3988.5||264
1641311040000|2022-01-04 15:44:00|3988.5||3988.5||3988.5||3988.5||166
1641311050000|2022-01-04 15:44:10|3988|3987.5|3987.5|3986.5|3988|3987.5|3987|3986.5|2130
1641311060000|2022-01-04 15:44:20||3987||3986.5||3987||3986.5|43
1641311070000|2022-01-04 15:44:30|3987|3986|3986.5|3985.5|3987|3986|3986.5|3985.5|1221
1641311080000|2022-01-04 15:44:40|||||||||1380
1641311090000|2022-01-04 15:44:50|3986|3986|3986.5|3986|3986.5|3986|3986|3986|321
1641311100000|2022-01-04 15:45:00|3986|3985.5|3986|3985.5|3986.5|3985.5|3986|3985|1710
1641311110000|2022-01-04 15:45:10|3985.5|3985|3985.5|3985|3985.5|3985.5|3985.5|3985|608
1641311120000|2022-01-04 15:45:20|||||||||338
1641311130000|2022-01-04 15:45:30|3986|3985.5|3986|3985.5|3986|3985.5|3986|3985.5|1443
1641311140000|2022-01-04 15:45:40|3985.5|3985|3985.5|3984.5|3986|3985|3985|3984|1465
1641311150000|2022-01-04 15:45:50||3985||3985||3985||3985|312149
1641311160000|2022-01-04 15:46:00|3985|3984.5|3985|3984|3985.5|3984.5|3984.5|3983.5|971
1641311170000|2022-01-04 15:46:10|3985.5|3984.5|3985|3984.5|3985.5|3985|3985|3984|597
1641311180000|2022-01-04 15:46:20|3985.5||3985.5||3985.5||3985.5||45
1641311190000|2022-01-04 15:46:30|||||||||114
1641311210000|2022-01-04 15:46:50|3985|3985|3985.5|3984.5|3985.5|3985|3984.5|3984|313099
1641311220000|2022-01-04 15:47:00|3985|3984|3984.5|3983.5|3985|3984.5|3984|3983.5|1404
1641311230000|2022-01-04 15:47:10|3984|3983|3982.5|3981.5|3984|3983|3982.5|3981.5|2907
1641311240000|2022-01-04 15:47:20|3982|3981|3981.5|3981|3982|3981|3981.5|3980.5|398
1641311250000|2022-01-04 15:47:30|3982|3981.5|3982|3981|3982|3981.5|3981.5|3981|674
1641311260000|2022-01-04 15:47:40|3982.5|3981.5|3983|3982|3983|3982|3982.5|3981.5|2275
1641311270000|2022-01-04 15:47:50|3983.5|3982.5|3983.5|3982|3983.5|3982.5|3983|3982|913
1641311280000|2022-01-04 15:48:00|3983|3982.5|3984.5|3983.5|3985|3983.5|3983|3982.5|486
1641311290000|2022-01-04 15:48:10|3985|3984|3986.5|3985.5|3986.5|3985.5|3985|3984|500
1641311300000|2022-01-04 15:48:20|3986|3985|3985.5|3984.5|3986.5|3985|3985|3984.5|687
1641311310000|2022-01-04 15:48:30||3985||3984.5||3985||3984.5|70
1641311320000|2022-01-04 15:48:40|||||||||265
1641311330000|2022-01-04 15:48:50|3985|3984|3985|3984|3985.5|3984|3984.5|3984|795
1641311340000|2022-01-04 15:49:00|3984.5|3984.5|3985.5|3984.5|3985.5|3984.5|3984.5|3984.5|139
1641311360000|2022-01-04 15:49:20|||||||||265
1641311370000|2022-01-04 15:49:30|3985|3984|3986.5|3985.5|3986.5|3985.5|3984.5|3984|5034
1641311380000|2022-01-04 15:49:40|3986||3986.5||3986.5||3986||1
1641311390000|2022-01-04 15:49:50|3987|3986|3987|3986.5|3987|3986.5|3987|3986|321
1641311400000|2022-01-04 15:50:00|||||||||1122
1641311410000|2022-01-04 15:50:10|3987.5|3987|3988|3987|3988|3987|3987.5|3987|103
1641311440000|2022-01-04 15:50:40|3988.5|3987.5|3988.5|3987.5|3988.5|3987.5|3988.5|3987.5|111
1641311460000|2022-01-04 15:51:00|3988|3987|3988.5|3987|3988.5|3987|3988|3987|154
1641311470000|2022-01-04 15:51:10|3988|3987.5|3989|3988.5|3989|3988.5|3988|3987.5|525
1641311480000|2022-01-04 15:51:20|3989.5|3988|3989|3988.5|3989.5|3988.5|3988.5|3988|1410
1641311490000|2022-01-04 15:51:30||3988||3988||3988.5||3988|396
1641311510000|2022-01-04 15:51:50|3988.5|3987.5|3988|3987.5|3988.5|3987.5|3988|3987|2431
1641311520000|2022-01-04 15:52:00|3988.5|3988|3989|3988|3989|3988|3988|3988|47832
1641311550000|2022-01-04 15:52:30|3988.5||3989||3989||3988.5||396
1641311560000|2022-01-04 15:52:40|3988.5||3989||3989||3988.5||270
1641311570000|2022-01-04 15:52:50|3988.5|3988.5|3989|3988|3989|3988.5|3988.5|3988|256
1641311580000|2022-01-04 15:53:00||3988.5||3988.5||3988.5||3988.5|924
1641311590000|2022-01-04 15:53:10|3989.5|3989|3990|3989|3990|3989.5|3989.5|3989|769
1641311600000|2022-01-04 15:53:20|3989.5|3989.5|3990|3989|3990|3989.5|3989.5|3989|1355
1641311610000|2022-01-04 15:53:30|3989.5||3990||3990||3989.5||63
1641311630000|2022-01-04 15:53:50|3990.5|3989.5|3990.5|3989.5|3990.5|3989.5|3990|3989.5|4262
1641311650000|2022-01-04 15:54:10|3990|3990|3990.5|3990|3990.5|3990|3990|3990|865
1641311660000|2022-01-04 15:54:20|3991|3990.5|3991.5|3990.5|3991.5|3991|3991|3990.5|1539
1641311670000|2022-01-04 15:54:30|3992|3991|3992|3990.5|3992|3991.5|3991.5|3990.5|342
1641311690000|2022-01-04 15:54:50||3991||3991||3991||3991|37
1641311700000|2022-01-04 15:55:00|3991.5|3991.5|3992|3991|3992|3991.5|3991.5|3991|1466
1641311710000|2022-01-04 15:55:10|3992.5|3991.5|3992.5|3992|3992.5|3992|3992|3991.5|1486
1641311720000|2022-01-04 15:55:20|3993|3992.5|3993.5|3992.5|3994|3993|3993|3992.5|2706
1641311730000|2022-01-04 15:55:30|3994|3993|3992.5|3991.5|3994|3993|3992.5|3991.5|3025
1641311740000|2022-01-04 15:55:40|||||||||788
1641311750000|2022-01-04 15:55:50|3992|3992|3993|3992|3993|3992|3992|3992|765
1641311760000|2022-01-04 15:56:00|3993.5|3992.5|3993.5|3992.5|3993.5|3992.5|3993.5|3992|482
1641311770000|2022-01-04 15:56:10|3993|3993|3993|3992.5|3993.5|3993|3993|3992.5|1028
1641311780000|2022-01-04 15:56:20|3993.5|3993|3994.5|3994|3994.5|3994|3993|3993|1338
1641311790000|2022-01-04 15:56:30|3995|3993.5|3994.5|3994|3995|3994|3994.5|3993.5|1171
1641311800000|2022-01-04 15:56:40|3995||3994.5||3995||3994.5||117
1641311810000|2022-01-04 15:56:50|3995|3994.5|3995.5|3994.5|3995.5|3994.5|3994.5|3994.5|508
1641311820000|2022-01-04 15:57:00|3995|3994|3995|3994.5|3995|3994.5|3995|3994|585
1641311830000|2022-01-04 15:57:10|3995.5||3995.5||3995.5||3995||173
1641311840000|2022-01-04 15:57:20|3995|3994|3995|3994|3995|3994.5|3995|3994|357
1641311850000|2022-01-04 15:57:30|3994.5|3993.5|3994.5|3993.5|3994.5|3993.5|3994|3993.5|1072
1641311870000|2022-01-04 15:57:50|3994|3994|3995|3994|3995|3994|3994|3993.5|117
1641311880000|2022-01-04 15:58:00|3995.5|3994.5|3996|3995|3996|3995|3995.5|3994.5|1387
1641311890000|2022-01-04 15:58:10|3996.5|3995.5|3996.5|3995.5|3997|3996|3996.5|3995.5|515
1641311900000|2022-01-04 15:58:20|3997|3996|3997|3996.5|3997.5|3996.5|3997|3995.5|357
1641311910000|2022-01-04 15:58:30|3996.5|3996|3996.5|3995.5|3997|3996|3996|3995.5|913
1641311930000|2022-01-04 15:58:50|3997|3996|3997|3996.5|3997|3996.5|3997|3996|11
1641311940000|2022-01-04 15:59:00|3996.5|3996|3996.5|3996|3997|3996|3996.5|3995.5|1659
1641311950000|2022-01-04 15:59:10|3997||3996.5||3997||3996.5||303
1641311960000|2022-01-04 15:59:20|3997|3995.5|3996|3995|3997|3995.5|3995.5|3995|2555
1641311970000|2022-01-04 15:59:30|||||||||100
1641311980000|2022-01-04 15:59:40|3995.5||3995.5||3995.5||3995.5||489
1641311990000|2022-01-04 15:59:50|3996|3995.5|3997|3996|3997|3996|3996|3995.5|2571
1641312000000|2022-01-04 16:00:00|3997.5|3996.5|3998|3997|3998.5|3997.5|3997|3996.5|3689
1641312010000|2022-01-04 16:00:10|3997.5|3996.5|3997.5|3996.5|3997.5|3996.5|3997|3996.5|973
1641312020000|2022-01-04 16:00:20||3997||3996.5||3997||3996.5|557
1641312030000|2022-01-04 16:00:30|3997|3997|3997.5|3996.5|3997.5|3997|3997|3996|773
1641312040000|2022-01-04 16:00:40|3997|3996|3997|3996|3997|3996.5|3997|3996|378
1641312050000|2022-01-04 16:00:50||3996.5||3996.5||3996.5||3996.5|2
1641312060000|2022-01-04 16:01:00|3996.5|3996|3997|3996.5|3997|3996.5|3996.5|3996|395
1641312070000|2022-01-04 16:01:10|3997.5|3997|3997|3996|3997.5|3997|3997|3996|2172
1641312080000|2022-01-04 16:01:20|3996.5||3997||3997||3996.5||1718
1641312090000|2022-01-04 16:01:30|3997.5|3996.5|3997.5|3996.5|3997.5|3996.5|3997|3996.5|1479
1641312100000|2022-01-04 16:01:40||3997||3997||3997||3997|515
1641312120000|2022-01-04 16:02:00||3996.5||3997||3997||3996.5|2065
1641312130000|2022-01-04 16:02:10|3997|3996.5|3997|3996.5|3997|3996.5|3997|3996.5|616
1641312140000|2022-01-04 16:02:20|3996.5|3996|3996.5|3995.5|3997|3996|3996.5|3995.5|2436
1641312150000|2022-01-04 16:02:30|3996|3995|3996|3995|3996|3995|3995.5|3995|607
1641312160000|2022-01-04 16:02:40|||||||||131
1641312170000|2022-01-04 16:02:50|3996.5|3995.5|3996.5|3996|3996.5|3996|3996.5|3995.5|767
1641312180000|2022-01-04 16:03:00|3996|3995.5|3996.5|3996|3996.5|3996|3996|3995.5|1996
1641312190000|2022-01-04 16:03:10|3996|3995.5|3996.5|3995|3996.5|3995.5|3995|3994|4785
1641312200000|2022-01-04 16:03:20|3996|3995.5|3996.5|3996|3996.5|3996|3996|3995.5|2629
1641312210000|2022-01-04 16:03:30|3997|3996.5|3997|3996|3997|3996.5|3996.5|3996|1995
1641312220000|2022-01-04 16:03:40|3996.5||3996.5||3996.5||3996.5||63
1641312240000|2022-01-04 16:04:00|||||||||75
1641312250000|2022-01-04 16:04:10|3996|3995.5|3997.5|3997|3997.5|3997|3996|3995.5|4158
1641312260000|2022-01-04 16:04:20|||||||||63
1641312270000|2022-01-04 16:04:30|3998||3998||3998||3998||1920
1641312280000|2022-01-04 16:04:40||3997.5||3997.5||3997.5||3997|94732
1641312290000|2022-01-04 16:04:50||3997||3997||3997.5||3997|1272
1641312300000|2022-01-04 16:05:00|3997.5||3997.5||3997.5||3997.5||0
1641312310000|2022-01-04 16:05:10|3998|3997.5|3998|3997.5|3998|3997.5|3998|3997|214
1641312320000|2022-01-04 16:05:20|3997.5|3997|3997.5|3997|3997.5|3997|3997.5|3997|1429
1641312330000|2022-01-04 16:05:30|||||||||649
1641312340000|2022-01-04 16:05:40|3997|3996.5|3996|3995.5|3997|3996.5|3996|3995.5|1794
1641312350000|2022-01-04 16:05:50|3996.5|3995|3996|3995.5|3996.5|3995.5|3995.5|3995|1277
1641312360000|2022-01-04 16:06:00|3995.5|3995|3996.5|3995.5|3996.5|3995.5|3995.5|3995|3908
1641312370000|2022-01-04 16:06:10|3996|3995|3995.5|3995|3996.5|3995.5|3995.5|3995|2760
1641312380000|2022-01-04 16:06:20|3995|3994.5|3995|3994|3995.5|3994.5|3994.5|3994|2701
1641312390000|2022-01-04 16:06:30|3994.5|3994.5|3995|3994|3995|3994.5|3994.5|3994|1524
1641312400000|2022-01-04 16:06:40|3994.5||3994.5||3994.5||3994.5||0
1641312410000|2022-01-04 16:06:50|3994|3993.5|3994|3993.5|3994.5|3994|3994|3993|947
1641312420000|2022-01-04 16:07:00|3994.5|3994|3994.5|3994|3994.5|3994|3994.5|3993.5|1762
1641312430000|2022-01-04 16:07:10|3995|3994.5|3995|3994|3995|3994.5|3994.5|3994|1944
1641312440000|2022-01-04 16:07:20|3994.5||3994.5||3994.5||3994.5||2
1641312450000|2022-01-04 16:07:30|||||||||12
1641312460000|2022-01-04 16:07:40|3994|3993.5|3994|3993.5|3994.5|3994|3994|3993.5|2435
1641312480000|2022-01-04 16:08:00|3994.5|3994|3994|3993.5|3994.5|3994|3994|3993.5|920
1641312490000|2022-01-04 16:08:10|3993.5|3993|3993.5|3992.5|3994|3993.5|3993.5|3992.5|2272
1641312500000|2022-01-04 16:08:20|||||||||462
1641312510000|2022-01-04 16:08:30|||||||||261
1641312530000|2022-01-04 16:08:50|3993|3992|3993|3992.5|3993|3992.5|3992.5|3992|1864
1641312540000|2022-01-04 16:09:00|3993.5|3993|3993.5|3993|3993.5|3993|3993|3992.5|556
1641312550000|2022-01-04 16:09:10|3993|3992.5|3993|3992.5|3993.5|3993|3993|3992.5|1954
1641312560000|2022-01-04 16:09:20|3993.5||3993.5||3993.5||3993||14
1641312580000|2022-01-04 16:09:40|3993||3993||3993.5||3993||772
1641312590000|2022-01-04 16:09:50|||||||||63
1641312600000|2022-01-04 16:10:00|3992.5|3992|3992.5|3992|3993|3992.5|3992.5|3991.5|2542
1641312610000|2022-01-04 16:10:10|||||||||245
1641312620000|2022-01-04 16:10:20|||||||||347
1641312630000|2022-01-04 16:10:30|3993||3992.5||3993||3992.5||1313
1641312640000|2022-01-04 16:10:40|3993|3992.5|3993|3992.5|3993|3992.5|3992.5|3992.5|804
1641312650000|2022-01-04 16:10:50||3992||3992||3992||3992|81
1641312660000|2022-01-04 16:11:00|3993.5|3992.5|3994|3993|3994|3993|3993.5|3992.5|5376
1641312670000|2022-01-04 16:11:10|3994.5|3993.5|3994.5|3994|3995|3994.5|3994.5|3993.5|2680
1641312680000|2022-01-04 16:11:20|3994|3993.5|3994|3993.5|3994|3993.5|3994|3993.5|427
1641312690000|2022-01-04 16:11:30|3994.5|3993|3993.5|3992.5|3994.5|3993|3993.5|3992.5|2321
1641312700000|2022-01-04 16:11:40|||||||||152
1641312710000|2022-01-04 16:11:50|3993||3993||3993||3993||175
1641312720000|2022-01-04 16:12:00|3992.5|3992|3992|3991.5|3992.5|3992|3992|3991|1048
1641312730000|2022-01-04 16:12:10|||||||||1263
1641312750000|2022-01-04 16:12:30|3991.5|3991|3991.5|3991|3991.5|3991|3991.5|3990.5|945
1641312760000|2022-01-04 16:12:40|3992|3991.5|3992|3991.5|3992|3991.5|3992|3991|442
1641312770000|2022-01-04 16:12:50|3992.5|3991|3992.5|3991.5|3992.5|3991.5|3992|3991|1947
1641312790000|2022-01-04 16:13:10|3993|3992|3993|3992.5|3993|3992.5|3993|3992|3194
1641312800000|2022-01-04 16:13:20|3993.5|3992|3993.5|3992|3993.5|3992|3992.5|3991.5|1815
1641312810000|2022-01-04 16:13:30|3993|3992.5|3993.5|3992.5|3993.5|3992.5|3993|3992|735
1641312820000|2022-01-04 16:13:40||3993||3993||3993||3993|730
1641312830000|2022-01-04 16:13:50|||||||||617
1641312840000|2022-01-04 16:14:00|||||||||1819
1641312850000|2022-01-04 16:14:10|3994||3993.5||3994||3993.5||772
1641312860000|2022-01-04 16:14:20|3994||3994||3994||3994||5
1641312870000|2022-01-04 16:14:30|3993.5||3993.5||3993.5||3993.5||489
1641312880000|2022-01-04 16:14:40|||||||||129
1641312890000|2022-01-04 16:14:50|3994||3994||3994||3994||701
1641312900000|2022-01-04 16:15:00|3993.5|3993.5|3994.5|3994|3994.5|3994|3993.5|3993|4129
1641312910000|2022-01-04 16:15:10|3994|3993.5|3994|3993.5|3994|3993.5|3994|3993|654
1641312920000|2022-01-04 16:15:20|3993.5|3993|3993.5|3993|3993.5|3993|3993.5|3993|166
1641312930000|2022-01-04 16:15:30|3993|3992.5|3992.5|3992|3993|3992.5|3992.5|3991.5|2307
1641312940000|2022-01-04 16:15:40|3992|3991.5|3992|3991.5|3992.5|3992|3992|3991.5|596
1641312950000|2022-01-04 16:15:50|3991.5|3991|3992|3991|3992|3991|3991.5|3991|887
1641312960000|2022-01-04 16:16:00|||||||||426
1641312970000|2022-01-04 16:16:10|3991.5|3990.5|3992|3990.5|3992|3991|3991|3990.5|2768
1641312980000|2022-01-04 16:16:20|3991.5|3991|3991|3990|3991.5|3991|3990.5|3990|1806
1641312990000|2022-01-04 16:16:30||3990.5||3990.5||3990.5||3990.5|462
1641313000000|2022-01-04 16:16:40|3990.5|3990|3991|3990|3991|3990.5|3990.5|3990|32931
1641313010000|2022-01-04 16:16:50|3990.5|3990.5|3990.5|3989.5|3990.5|3990.5|3990|3989.5|1428
1641313020000|2022-01-04 16:17:00|3990|3989|3990|3989.5|3990|3989.5|3990|3989|771
1641313030000|2022-01-04 16:17:10|3990.5|3990|3990.5|3990|3990.5|3990|3990.5|3990|2075
1641313040000|2022-01-04 16:17:20|3990|3989.5|3990|3989.5|3990.5|3989.5|3990|3989.5|136
1641313050000|2022-01-04 16:17:30|3989.5|3989|3990|3989|3990|3989|3989.5|3989|257
1641313060000|2022-01-04 16:17:40|3989.5||3989.5||3989.5||3989.5||65
1641313070000|2022-01-04 16:17:50|3990||3989.5||3990||3989.5||781
1641313080000|2022-01-04 16:18:00|3989|3988.5|3989|3988.5|3989.5|3988.5|3989|3988.5|979
1641313090000|2022-01-04 16:18:10|||||||||75
1641313100000|2022-01-04 16:18:20|||||||||1037
1641313110000|2022-01-04 16:18:30|3988.5|3988|3988|3987.5|3989|3988.5|3988|3987.5|3005
1641313120000|2022-01-04 16:18:40|||||||||978
1641313130000|2022-01-04 16:18:50|3988.5||3988.5||3988.5||3988.5||134
1641313140000|2022-01-04 16:19:00|3988|3987|3988|3987.5|3988.5|3987.5|3988|3987|1655
1641313150000|2022-01-04 16:19:10|3987.5|3987|3987.5|3986.5|3987.5|3987|3987|3986.5|1944
1641313160000|2022-01-04 16:19:20|||||||||44
1641313170000|2022-01-04 16:19:30|3987|3986|3987|3986|3987|3986|3986.5|3986|1112
1641313180000|2022-01-04 16:19:40|3986.5|3986.5|3986|3985.5|3986.5|3986.5|3986|3985.5|1396
1641313190000|2022-01-04 16:19:50|||||||||92
1641313200000|2022-01-04 16:20:00|3986.5|3985|3986|3985|3986.5|3985.5|3985.5|3985|3740
1641313210000|2022-01-04 16:20:10||3985.5||3985||3985.5||3985|171
1641313220000|2022-01-04 16:20:20|3985.5|3985.5|3986|3985|3986|3985.5|3985.5|3985|48165
1641313230000|2022-01-04 16:20:30|3985.5|3985.5|3985|3984|3985.5|3985.5|3985|3984|2535
1641313240000|2022-01-04 16:20:40|3984.5|3984.5|3985.5|3984.5|3985.5|3984.5|3984.5|3984.5|1156
1641313250000|2022-01-04 16:20:50|3986|3985|3986|3985|3986|3985|3985|3984.5|3845
1641313260000|2022-01-04 16:21:00|3985.5|3984.5|3985.5|3985|3986|3985|3985|3984.5|2646
1641313270000|2022-01-04 16:21:10|3985|3984.5|3985.5|3984.5|3986|3985.5|3985|3984.5|6417
1641313280000|2022-01-04 16:21:20|||||||||303
1641313290000|2022-01-04 16:21:30||3985||3985||3985||3985|244
1641313300000|2022-01-04 16:21:40|3985|3984.5|3985|3984.5|3985.5|3985|3985|3984|515
1641313310000|2022-01-04 16:21:50|||||||||76
1641313320000|2022-01-04 16:22:00|3984.5|3984|3985.5|3985|3986|3985|3984.5|3984|3461
1641313330000|2022-01-04 16:22:10|3985|3984.5|3985|3984|3985|3984.5|3985|3984|1058
1641313340000|2022-01-04 16:22:20|3984.5|3983.5|3985.5|3984.5|3985.5|3984.5|3984.5|3983.5|1016
1641313350000|2022-01-04 16:22:30|3985|3985|3984.5|3983.5|3985.5|3985|3984|3983.5|2184
1641313360000|2022-01-04 16:22:40|3984|3984|3984.5|3983.5|3985|3984|3984|3983.5|889
1641313370000|2022-01-04 16:22:50|3984|3984|3984|3983.5|3985|3984.5|3983.5|3983|3398
1641313380000|2022-01-04 16:23:00|3984.5|3983|3984.5|3983.5|3985|3984|3984|3983|3719
1641313390000|2022-01-04 16:23:10|3984|3983|3984|3983|3984|3983.5|3984|3983|428
1641313400000|2022-01-04 16:23:20|3984.5|3983.5|3984|3983|3984.5|3984|3984|3983|3135
1641313410000|2022-01-04 16:23:30|3984.5|3983.5|3984.5|3983.5|3984.5|3983.5|3984.5|3983.5|1793
1641313420000|2022-01-04 16:23:40|3984|3984|3983.5|3983|3984|3984|3983.5|3982.5|2434
1641313430000|2022-01-04 16:23:50|3984|3982.5|3984|3982.5|3984|3982.5|3984|3982.5|1622
1641313440000|2022-01-04 16:24:00|3983.5|3983|3984|3983|3984|3983|3983.5|3982.5|1451
1641313450000|2022-01-04 16:24:10|3983.5||3984||3984||3983.5||1420
1641313460000|2022-01-04 16:24:20|3984.5|3983.5|3984.5|3984|3985|3984|3984|3983|9117
1641313470000|2022-01-04 16:24:30|||||||||373
1641313480000|2022-01-04 16:24:40|3984|3983.5|3984|3983|3984.5|3983.5|3983|3982.5|1989
1641313490000|2022-01-04 16:24:50|3983.5|3982.5|3983|3982|3983.5|3983|3982.5|3982|2920
1641313500000|2022-01-04 16:25:00|3982.5|3981.5|3983|3982.5|3983.5|3982.5|3982|3981|10356
1641313510000|2022-01-04 16:25:10|3983.5|3982|3983.5|3982.5|3983.5|3983|3983|3982|2571
1641313520000|2022-01-04 16:25:20|3983|3982|3982.5|3981.5|3983|3982.5|3982.5|3981.5|3028
1641313530000|2022-01-04 16:25:30||3982||3981.5||3982||3981.5|24
1641313540000|2022-01-04 16:25:40|3983|3982|3982.5|3982|3983|3982|3982.5|3982|584
1641313550000|2022-01-04 16:25:50|3983|3981.5|3983|3982|3983|3982|3982.5|3981.5|3441
1641313560000|2022-01-04 16:26:00|3982.5|3981.5|3983|3982|3983|3982.5|3982.5|3981.5|2776
1641313570000|2022-01-04 16:26:10|3982.5|3981.5|3983|3982|3983|3982|3982.5|3981.5|2143
1641313580000|2022-01-04 16:26:20|3982.5|3981.5|3982|3981|3982.5|3982|3981.5|3980.5|4511
1641313590000|2022-01-04 16:26:30||3981.5||3981||3981.5||3981|957
1641313600000|2022-01-04 16:26:40|3982.5|3981.5|3982.5|3981.5|3982.5|3981.5|3982|3981.5|2200
1641313610000|2022-01-04 16:26:50|3982|3981|3982|3981|3982|3981|3982|3981|1584
1641313620000|2022-01-04 16:27:00|3981.5|3980.5|3981|3980.5|3981.5|3980.5|3981|3980|25224
1641313630000|2022-01-04 16:27:10|3981.5|3981|3982|3981|3982|3981|3981.5|3980.5|17918
1641313640000|2022-01-04 16:27:20|3981.5|3981.5|3982|3981|3982|3981.5|3981.5|3981|1688
1641313650000|2022-01-04 16:27:30|3981.5||3981.5||3981.5||3981.5||1021
1641313660000|2022-01-04 16:27:40|3982|3981.5|3982|3981|3982|3981.5|3981.5|3981|362
1641313670000|2022-01-04 16:27:50|3981.5|3981.5|3982|3981.5|3982|3981.5|3981.5|3981|1274
1641313680000|2022-01-04 16:28:00|3981.5|3981|3981.5|3981|3981.5|3981.5|3981.5|3981|734
1641313690000|2022-01-04 16:28:10|3981|3980.5|3981.5|3981|3982|3981|3980.5|3980|6964
1641313700000|2022-01-04 16:28:20|3982|3981.5|3982.5|3981.5|3982.5|3981.5|3981.5|3981|3977
1641313710000|2022-01-04 16:28:30|3982|3982|3982.5|3981.5|3982.5|3982|3982|3981.5|1211
1641313720000|2022-01-04 16:28:40|3982|3981|3981|3980.5|3982.5|3981|3981|3980.5|1367
1641313730000|2022-01-04 16:28:50|3981.5|3981|3981.5|3981|3981.5|3981|3981|3981|1397
1641313740000|2022-01-04 16:29:00|3981|3980.5|3982|3981|3982|3981|3981|3980.5|1467
1641313750000|2022-01-04 16:29:10|3982.5|3981.5|3983|3982|3983|3982|3982.5|3981.5|1491
1641313760000|2022-01-04 16:29:20|3983.5|3982.5|3984|3983|3984.5|3984|3983|3982.5|3095
1641313770000|2022-01-04 16:29:30|3983.5|3982|3983|3982.5|3983.5|3983|3983|3982|659
1641313780000|2022-01-04 16:29:40|3983.5|3983|3984|3983.5|3984|3983.5|3983.5|3983|845
1641313790000|2022-01-04 16:29:50|3984.5|3984|3986|3985|3986|3985|3984.5|3983.5|1391
1641369600000|2022-01-05 08:00:00|3985|3974.5|3983|3981.5|3985|3982|3981.5|3974.5|3604
1641369610000|2022-01-05 08:00:10|3982.5|3979|3979.5|3977|3982.5|3979.5|3979.5|3975.5|1799
1641369620000|2022-01-05 08:00:20|3979|3976.5|3976|3974|3979|3976.5|3975.5|3973|5839
1641369630000|2022-01-05 08:00:30|3975.5|3973|3974.5|3973.5|3976|3974|3974.5|3973|1403
1641369640000|2022-01-05 08:00:40|3975|3974|3974.5|3973.5|3976|3974|3974.5|3973.5|1840
1641369650000|2022-01-05 08:00:50|3975|3974|3977|3975|3977.5|3976|3974.5|3973.5|1495
1641369660000|2022-01-05 08:01:00|3976.5|3974|3976|3973.5|3977|3975|3975.5|3973.5|1187
1641369670000|2022-01-05 08:01:10||3974||3974||3974||3974|0
1641369680000|2022-01-05 08:01:20|3975.5|3973.5|3975.5|3973.5|3975.5|3973.5|3975.5|3973.5|0
1641369690000|2022-01-05 08:01:30|3976|3974|3973|3970.5|3976|3975.5|3973|3970|1089
1641369700000|2022-01-05 08:01:40|3972.5|3970|3972.5|3970|3972.5|3970|3972.5|3970|188
1641369710000|2022-01-05 08:01:50|3973|3970.5|3972.5|3970|3973|3970.5|3971.5|3970|473
1641369720000|2022-01-05 08:02:00|3973|3970.5|3972.5|3970|3974.5|3972.5|3972.5|3970|646
1641369730000|2022-01-05 08:02:10|||||||||265
1641369740000|2022-01-05 08:02:20|3972|3969.5|3969.5|3967|3972|3969.5|3969.5|3967|723
1641369750000|2022-01-05 08:02:30|3969|3966.5|3967|3964|3969|3966.5|3964|3962.5|2265
1641369760000|2022-01-05 08:02:40|3966.5|3964.5|3967.5|3965|3968|3965.5|3966.5|3964|1562
1641369770000|2022-01-05 08:02:50|3967|3964|3965.5|3962.5|3967.5|3965|3965|3962|1094
1641369780000|2022-01-05 08:03:00|3965|3963|3965.5|3963.5|3968.5|3965.5|3964.5|3962|2872
1641369790000|2022-01-05 08:03:10|3966.5|3964|3966.5|3964.5|3966.5|3964.5|3965.5|3964|440
1641369800000|2022-01-05 08:03:20|3966|3965|3966|3964|3966.5|3965|3966|3964|175
1641369810000|2022-01-05 08:03:30|3965.5|3963.5|3964|3962|3965.5|3964.5|3964|3961.5|4593
1641369820000|2022-01-05 08:03:40|3965|3962.5|3964.5|3962|3965|3963|3964|3962|696
1641369830000|2022-01-05 08:03:50||3962.5||3962.5||3963||3962|1
1641369840000|2022-01-05 08:04:00|3965|3963|3968.5|3966|3968.5|3967|3964.5|3963|4449
1641369850000|2022-01-05 08:04:10|3968|3966.5|3969|3966|3970.5|3968|3968|3966|2377
1641369860000|2022-01-05 08:04:20|3968.5|3965.5|3968|3966|3968.5|3967.5|3966.5|3964|1706
1641369870000|2022-01-05 08:04:30|3968.5|3966.5|3967|3965|3969|3966.5|3966.5|3965|1034
1641369880000|2022-01-05 08:04:40|3966.5|3964|3966|3963.5|3966.5|3964|3965.5|3963.5|909
1641369890000|2022-01-05 08:04:50|3967|3964|3966|3964|3967|3964|3966|3964|0
1641369900000|2022-01-05 08:05:00|3965.5|3963.5|3963|3961.5|3965.5|3964|3963|3961|806
1641369910000|2022-01-05 08:05:10|3963.5||3963.5||3963.5||3963.5||2
1641369920000|2022-01-05 08:05:20|3963|3961|3963.5|3961|3963.5|3961|3963|3961|160
1641369930000|2022-01-05 08:05:30|3963|3961.5|3964.5|3963|3964.5|3963|3963|3961|2076
1641369940000|2022-01-05 08:05:40|3965|3963.5|3963.5|3961|3965.5|3964|3963|3961|1647
1641369950000|2022-01-05 08:05:50|3963|3960.5|3961|3959|3963|3960.5|3961|3959|588
1641369960000|2022-01-05 08:06:00|3962|3959.5|3961.5|3959.5|3962|3961|3961|3959.5|1124
1641369970000|2022-01-05 08:06:10|3962|3960|3961.5|3959.5|3962|3960|3961.5|3959.5|347
1641369980000|2022-01-05 08:06:20|3960.5|3958.5|3960.5|3958.5|3960.5|3958.5|3960.5|3958.5|150
1641369990000|2022-01-05 08:06:30|3960|3958|3958.5|3956|3960|3958.5|3958|3956|1052
1641370000000|2022-01-05 08:06:40||3955.5||3955.5||3955.5||3955.5|157
1641370010000|2022-01-05 08:06:50|3958|3955|3957.5|3955|3958|3955|3957.5|3955|384
1641370020000|2022-01-05 08:07:00||3955.5||3955||3955.5||3955|1449
1641370030000|2022-01-05 08:07:10|3957|3955.5|3956|3954.5|3957|3956|3955.5|3954.5|4892
1641370040000|2022-01-05 08:07:20|3956.5|3955|3955|3953.5|3956.5|3955|3954.5|3953.5|2968
1641370060000|2022-01-05 08:07:40|||||||||640
1641370070000|2022-01-05 08:07:50|3954.5|3953|3954|3953|3954.5|3953|3954|3952.5|1104
1641370080000|2022-01-05 08:08:00|3954.5|3952.5|3953.5|3952|3954.5|3953|3953.5|3952|655
1641370090000|2022-01-05 08:08:10|3954|3952.5|3954.5|3953|3955|3953.5|3953.5|3952.5|2595
1641370100000|2022-01-05 08:08:20||3953.5||3953.5||3953.5||3953.5|0
1641370120000|2022-01-05 08:08:40|3954|3953|3954|3952.5|3954.5|3953|3953|3952.5|1392
1641370130000|2022-01-05 08:08:50|3953.5|3953|3953.5|3952.5|3953.5|3953|3953.5|3952.5|333
1641370140000|2022-01-05 08:09:00|3953|3953|3955|3954|3955|3954|3953|3953|1781
1641370150000|2022-01-05 08:09:10|3954.5|3953.5|3954.5|3952.5|3954.5|3953.5|3954|3952.5|318
1641370160000|2022-01-05 08:09:20||3953||3952.5||3953||3952.5|0
1641370170000|2022-01-05 08:09:30|3953||3953||3954.5||3953||3
1641370180000|2022-01-05 08:09:40|3954.5|3953|3953|3952|3954.5|3953|3951.5|3950.5|4685
1641370190000|2022-01-05 08:09:50|3952.5|3952.5|3954|3952.5|3954.5|3953|3952.5|3951.5|7191
1641370200000|2022-01-05 08:10:00|3953.5|3953|3953.5|3953|3954|3953|3953|3952.5|1138
1641370210000|2022-01-05 08:10:10|3953|3952.5|3954|3953|3954|3953|3952.5|3952|765
1641370220000|2022-01-05 08:10:20||3952.5||3953||3953||3952.5|1
1641370230000|2022-01-05 08:10:30|3954.5|3953.5|3955.5|3954.5|3956.5|3955|3953.5|3953|4226
1641370240000|2022-01-05 08:10:40|3956|3955|3956|3955|3956|3955|3956|3954.5|344
1641370250000|2022-01-05 08:10:50|3955.5|3954.5|3956|3955|3956.5|3956|3955.5|3954.5|2066
1641370260000|2022-01-05 08:11:00|3955.5|3954|3956|3954.5|3956|3954.5|3955.5|3954|421
1641370270000|2022-01-05 08:11:10|3955|3955|3956|3954|3956|3955|3955|3954|688
1641370280000|2022-01-05 08:11:20|3955.5|3954.5|3956|3955|3956|3955|3955.5|3954|412
1641370290000|2022-01-05 08:11:30|3955.5|3954|3955|3954|3956|3954|3954.5|3954|153
1641370300000|2022-01-05 08:11:40|3954.5|3953.5|3954.5|3953.5|3955|3954|3953|3952|2038
1641370310000|2022-01-05 08:11:50|3954|3953|3953|3952|3954.5|3953|3953|3952|1943
1641370320000|2022-01-05 08:12:00|3952.5|3951|3954.5|3954|3955|3954|3952.5|3951|4021
1641370330000|2022-01-05 08:12:10|3955|3953.5|3955.5|3955|3956.5|3955|3955|3953.5|1391
1641370340000|2022-01-05 08:12:20|3955|3954|3956|3955.5|3956|3955.5|3955|3954|354
1641370350000|2022-01-05 08:12:30|3955.5|3955|3955.5|3954|3956|3955|3955.5|3954|274
1641370360000|2022-01-05 08:12:40|3955||3955.5||3955.5||3955||156
1641370370000|2022-01-05 08:12:50|3956|3954.5|3957.5|3956.5|3957.5|3957|3956|3954.5|1951
1641370380000|2022-01-05 08:13:00||3957||3956.5||3957||3956.5|0
1641370400000|2022-01-05 08:13:20||3957||3956.5||3957||3956.5|100
1641370430000|2022-01-05 08:13:50|3957|3956|3957|3956|3957|3956|3957|3956|101
1641370440000|2022-01-05 08:14:00|3957.5|3956.5|3957|3956.5|3958|3957|3957|3956|4819
1641370450000|2022-01-05 08:14:10|3957.5|3956|3957|3956.5|3957.5|3956.5|3957|3956|3054
1641370460000|2022-01-05 08:14:20|3957.5|3957|3959.5|3957.5|3959.5|3957.5|3957|3956.5|938
1641370470000|2022-01-05 08:14:30|3960|3958|3957|3956.5|3960|3959|3957|3956.5|412
1641370480000|2022-01-05 08:14:40|3958|3957|3959|3957.5|3959|3957.5|3958|3956.5|1408
1641370490000|2022-01-05 08:14:50|3958|3958|3959|3958.5|3959.5|3958.5|3958|3957.5|108
1641370500000|2022-01-05 08:15:00|3959.5|3958|3960.5|3958.5|3960.5|3959.5|3959|3958|631
1641370510000|2022-01-05 08:15:10|3961|3959|3962|3961|3962.5|3961.5|3960|3959|5565
1641370520000|2022-01-05 08:15:20|3962.5|3961.5|3960|3958.5|3962.5|3962|3959.5|3958.5|4110
1641370530000|2022-01-05 08:15:30|3959.5||3959.5||3959.5||3959.5||101
1641370540000|2022-01-05 08:15:40|3959|3958|3958|3956|3959|3958|3957|3956|1407
1641370550000|2022-01-05 08:15:50|3957.5||3958||3958||3957.5||0
1641370560000|2022-01-05 08:16:00|3957|3955.5|3956|3954.5|3957|3955.5|3956|3954.5|235
1641370570000|2022-01-05 08:16:10|3956.5|3955|3956|3955.5|3956.5|3955.5|3956|3955|546
1641370580000|2022-01-05 08:16:20|3955.5|3955|3955|3954|3956|3955|3955|3953.5|662
1641370590000|2022-01-05 08:16:30|3954.5|3953.5|3954.5|3953.5|3954.5|3953.5|3953.5|3952|1492
1641370600000|2022-01-05 08:16:40||3953||3953.5||3954||3953|855
1641370610000|2022-01-05 08:16:50|3955|3954|3957.5|3956.5|3957.5|3956.5|3955|3954|983
1641370620000|2022-01-05 08:17:00|3958|3957|3959.5|3958.5|3959.5|3958.5|3958|3957|1077
1641370630000|2022-01-05 08:17:10|3960|3959|3960.5|3959|3961|3960|3960|3959|1345
1641370640000|2022-01-05 08:17:20|3960|3958|3959|3957.5|3960|3958.5|3958.5|3957.5|957
1641370650000|2022-01-05 08:17:30|3960.5|3958|3958.5|3957|3960.5|3959.5|3958|3957|5591
1641370660000|2022-01-05 08:17:40|3959|3957.5|3958.5|3957|3959.5|3958.5|3957.5|3957|4029
1641370670000|2022-01-05 08:17:50|3959|3957.5|3958|3957|3959|3958.5|3958|3957|1220
1641370680000|2022-01-05 08:18:00|3958.5|3956.5|3958|3956.5|3958.5|3957.5|3958|3956.5|1086
1641370690000|2022-01-05 08:18:10|3957.5|3956|3955|3953.5|3957.5|3956|3955|3953.5|1445
1641370700000|2022-01-05 08:18:20|3954.5|3953|3955|3953.5|3955|3953.5|3954.5|3953|0
1641370710000|2022-01-05 08:18:30|3954.5|3954|3954.5|3953|3955|3954|3954|3953|36
1641370720000|2022-01-05 08:18:40|3954|3952.5|3953|3951.5|3954|3953|3952.5|3951.5|3354
1641370730000|2022-01-05 08:18:50||3952||3952||3952||3951.5|232
1641370740000|2022-01-05 08:19:00|3952.5|3951.5|3954|3953|3954|3953|3952.5|3951.5|1624
1641370750000|2022-01-05 08:19:10|3953.5|3953.5|3954|3953|3954|3953.5|3953.5|3953|1647
1641370760000|2022-01-05 08:19:20|3954.5|3953.5|3955|3954|3955|3954|3954.5|3953.5|943
1641370770000|2022-01-05 08:19:30|3956|3954.5|3956|3954.5|3956|3955.5|3955|3954|2661
1641370780000|2022-01-05 08:19:40||3955||3955||3955||3954.5|575
1641370790000|2022-01-05 08:19:50|3956.5||3956||3956.5||3955.5||1306
1641370800000|2022-01-05 08:20:00||3955.5||3955||3955.5||3955|200
1641370810000|2022-01-05 08:20:10|3955.5|3954.5|3956.5|3954.5|3956.5|3955|3955.5|3954|788
1641370820000|2022-01-05 08:20:20|3956|3955|3958|3957|3958.5|3957|3956|3955|656
1641370830000|2022-01-05 08:20:30|3957.5|3957.5|3958.5|3957.5|3958.5|3957.5|3957.5|3957|760
1641370840000|2022-01-05 08:20:40|3958|3957|3958|3957|3958|3957.5|3956.5|3955.5|4807
1641370850000|2022-01-05 08:20:50|3957.5|3956.5|3958|3956.5|3958|3957|3957|3956.5|282
1641370860000|2022-01-05 08:21:00|3957.5|3956|3956|3954.5|3957.5|3956|3956|3954.5|1899
1641370870000|2022-01-05 08:21:10|||||||||200
1641370880000|2022-01-05 08:21:20|3955.5|3955|3956.5|3955|3956.5|3955.5|3955.5|3954.5|1554
1641370890000|2022-01-05 08:21:30|3956|3955.5|3956.5|3956|3956.5|3956|3956|3955.5|506
1641370900000|2022-01-05 08:21:40|3957.5|3956.5|3956.5|3955|3957.5|3956.5|3956|3955|1035
1641370930000|2022-01-05 08:22:10|3956|3954.5|3955.5|3954.5|3956|3954.5|3955.5|3954.5|491
1641370940000|2022-01-05 08:22:20|3956|3955|3957.5|3956.5|3958|3956.5|3956|3955|744
1641370950000|2022-01-05 08:22:30|3958|3957|3958.5|3957.5|3958.5|3957.5|3958|3957|159
1641370960000|2022-01-05 08:22:40|3958|3957|3958|3957|3958|3957|3958|3956.5|1623
1641370970000|2022-01-05 08:22:50|||||||||85
1641370980000|2022-01-05 08:23:00|3958.5|3957.5|3960|3959|3960.5|3960|3958.5|3957.5|1585
1641370990000|2022-01-05 08:23:10|3961|3959.5|3961|3959.5|3961|3960|3960.5|3959.5|1144
1641371000000|2022-01-05 08:23:20|3960.5|3959|3961|3959|3961|3959.5|3960|3959|1038
1641371010000|2022-01-05 08:23:30||3959.5||3959.5||3959.5||3959|0
1641371030000|2022-01-05 08:23:50||3959||3959||3959||3959|0
1641371040000|2022-01-05 08:24:00|3960.5|3959.5|3960|3959|3960.5|3959.5|3960|3959|878
1641371050000|2022-01-05 08:24:10|3959.5|3958|3958.5|3957.5|3959.5|3958|3958.5|3957.5|753
1641371060000|2022-01-05 08:24:20|3958|3956.5|3958|3956.5|3958|3956.5|3958|3956.5|42
1641371070000|2022-01-05 08:24:30|||||||||5
1641371080000|2022-01-05 08:24:40|3957.5|3956|3957.5|3956|3957.5|3956|3957.5|3956|200
1641371090000|2022-01-05 08:24:50|3957|3955.5|3957|3955.5|3957|3956|3957|3955.5|200
1641371100000|2022-01-05 08:25:00|3956.5|3956|3958.5|3957.5|3958.5|3957.5|3956.5|3955.5|2996
1641371110000|2022-01-05 08:25:10|||||||||237
1641371120000|2022-01-05 08:25:20|3959|3958|3959|3958.5|3959|3958.5|3959|3957.5|379
1641371130000|2022-01-05 08:25:30|3959.5|3959|3961|3960|3961|3960|3959.5|3959|1327
1641371140000|2022-01-05 08:25:40||3960.5||3960||3960.5||3960|114
1641371150000|2022-01-05 08:25:50|3961.5|3960.5|3961.5|3960|3962|3961|3961|3960|1250
1641371160000|2022-01-05 08:26:00|3962|3960.5|3961.5|3960|3962|3960.5|3961.5|3960|499
1641371170000|2022-01-05 08:26:10|3962|3960.5|3962|3960.5|3962|3960.5|3962|3960|0
1641371180000|2022-01-05 08:26:20|3961.5||3962||3962||3961.5||0
1641371190000|2022-01-05 08:26:30|3961.5|3960|3961.5|3960|3961.5|3960|3961|3960|1499
1641371200000|2022-01-05 08:26:40|3961|3959.5|3960|3959|3961|3959.5|3960|3959|1095
1641371220000|2022-01-05 08:27:00|3960.5|3959.5|3960.5|3960|3960.5|3960|3960|3959.5|1643
1641371240000|2022-01-05 08:27:20|3961|3959.5|3960.5|3959.5|3961|3959.5|3960|3959.5|1015
1641371250000|2022-01-05 08:27:30||3960||3959.5||3960||3959.5|155
1641371260000|2022-01-05 08:27:40||3960||3959.5||3960||3959.5|0
1641371270000|2022-01-05 08:27:50|3960|3959|3959.5|3959|3960|3959|3959.5|3958.5|1522
1641371290000|2022-01-05 08:28:10|3959|3958.5|3959|3958|3959|3958.5|3959|3958|71
1641371300000|2022-01-05 08:28:20|3958|3957.5|3958.5|3957.5|3959|3958|3958|3957|2513
1641371310000|2022-01-05 08:28:30|3959|3958|3958.5|3957|3959|3958.5|3958|3957|1596
1641371320000|2022-01-05 08:28:40|3958||3958||3958||3958||96
1641371330000|2022-01-05 08:28:50|3958.5|3957.5|3958.5|3957|3958.5|3957.5|3958.5|3957|0
1641371340000|2022-01-05 08:29:00||3958||3957.5||3958||3957|229
1641371360000|2022-01-05 08:29:20|3958|3958|3958|3957.5|3958|3958|3958|3957.5|50
1641371370000|2022-01-05 08:29:30|||||||||35
1641371380000|2022-01-05 08:29:40||3957||3957||3957.5||3957|108
1641371390000|2022-01-05 08:29:50|||||||||312
1641371400000|2022-01-05 08:30:00|3958.5|3957.5|3960.5|3959.5|3960.5|3960|3958.5|3957.5|2520
1641371410000|2022-01-05 08:30:10|3961|3960|3960.5|3959.5|3961.5|3961|3960.5|3959.5|1655
1641371420000|2022-01-05 08:30:20|3961|3960|3961|3960|3961|3960.5|3961|3959.5|820
1641371430000|2022-01-05 08:30:30||3960.5||3960||3960.5||3960|228
1641371440000|2022-01-05 08:30:40|3960.5|3959.5|3960.5|3959.5|3961.5|3960.5|3960|3959.5|2547
1641371450000|2022-01-05 08:30:50|3960|3959|3960.5|3959.5|3961|3960|3960|3959|1450
1641371460000|2022-01-05 08:31:00|3961|3960|3961.5|3961|3962|3961|3960.5|3960|752
1641371470000|2022-01-05 08:31:10|3962||3962||3962||3962||146
1641371490000|2022-01-05 08:31:30||3961.5||3960.5||3961.5||3960.5|363
1641371510000|2022-01-05 08:31:50|3961.5|3961|3961|3959.5|3961.5|3961|3961|3959.5|922
1641371520000|2022-01-05 08:32:00|3960.5|3959|3960|3959|3960.5|3959.5|3959.5|3959|92
1641371530000|2022-01-05 08:32:10|3959.5|3958.5|3959.5|3958|3959.5|3958.5|3958.5|3957.5|1931
1641371540000|2022-01-05 08:32:20|3959|3957.5|3959|3957.5|3959|3957.5|3959|3957.5|64
1641371550000|2022-01-05 08:32:30|3958.5|3957|3958|3956.5|3958.5|3957.5|3958|3956.5|548
1641371560000|2022-01-05 08:32:40|3957.5|3956|3958.5|3957.5|3958.5|3957.5|3957.5|3956|723
1641371570000|2022-01-05 08:32:50|3958|3957|3958.5|3956.5|3958.5|3957.5|3958|3956.5|18
1641371580000|2022-01-05 08:33:00|3958|3956|3955.5|3954|3958|3956|3955.5|3954|1685
1641371590000|2022-01-05 08:33:10|3955||3955||3955||3955||20
1641371610000|2022-01-05 08:33:30|3955.5|3954.5|3956|3954.5|3956.5|3955.5|3955.5|3954.5|947
1641371620000|2022-01-05 08:33:40|3956.5||3956.5||3956.5||3956.5||0
1641371630000|2022-01-05 08:33:50|3956|3955|3957.5|3956|3957.5|3956|3956|3954.5|968
1641371640000|2022-01-05 08:34:00|3956.5|3955.5|3957|3955.5|3957.5|3956|3956.5|3955.5|350
1641371650000|2022-01-05 08:34:10|3956.5|3955|3956.5|3954.5|3956.5|3955|3956.5|3954.5|0
1641371660000|2022-01-05 08:34:20||3955||3955||3955||3955|0
1641371670000|2022-01-05 08:34:30||3954.5||3954.5||3954.5||3954.5|0
1641371680000|2022-01-05 08:34:40|3957|3955|3956.5|3955|3957|3956|3956.5|3955|488
1641371690000|2022-01-05 08:34:50|3957|3955.5|3956.5|3955|3957|3956|3956.5|3955|0
1641371700000|2022-01-05 08:35:00|3957|3955.5|3957.5|3956.5|3957.5|3956.5|3957|3955.5|749
1641371710000|2022-01-05 08:35:10|3957|3956|3958|3957|3958|3957.5|3957|3956|797
1641371730000|2022-01-05 08:35:30|3958.5|3957.5|3959.5|3958.5|3959.5|3959|3958.5|3957.5|1541
1641371740000|2022-01-05 08:35:40|3959|3958|3959.5|3958|3960|3959|3959|3958|1802
1641371750000|2022-01-05 08:35:50|3959|3957.5|3958.5|3957|3959|3957.5|3958.5|3957|195
1641371760000|2022-01-05 08:36:00|3958||3958||3958.5||3958||37
1641371790000|2022-01-05 08:36:30|3957.5|3956.5|3957.5|3956.5|3958|3956.5|3957|3956.5|1016
1641371800000|2022-01-05 08:36:40|3957|3956|3956|3955|3957.5|3956|3956|3955|196
1641371820000|2022-01-05 08:37:00|3955.5|3955.5|3954|3953|3955.5|3955.5|3954|3953|1349
1641371830000|2022-01-05 08:37:10|3954.5|3953.5|3954.5|3953|3954.5|3953.5|3954.5|3953|154
1641371850000|2022-01-05 08:37:30|3954|3952.5|3952.5|3951.5|3954|3952.5|3952.5|3951.5|1951
1641371860000|2022-01-05 08:37:40|3952|3951|3952.5|3951.5|3952.5|3951.5|3951.5|3951|1705
1641371870000|2022-01-05 08:37:50|3953|3952|3953|3952|3953.5|3952|3952.5|3951.5|66
1641371880000|2022-01-05 08:38:00||3952.5||3952||3952.5||3952|459
1641371890000|2022-01-05 08:38:10|3953.5|3952.5|3953.5|3952|3953.5|3952.5|3953.5|3952|116
1641371900000|2022-01-05 08:38:20|3953||3953||3953||3953||0
1641371920000|2022-01-05 08:38:40|3952.5|3951.5|3952.5|3951.5|3953|3952|3952|3951|4424
1641371930000|2022-01-05 08:38:50|3953|3952|3953|3951.5|3953|3952|3953|3951.5|67
1641371940000|2022-01-05 08:39:00|3952.5||3952.5||3952.5||3952.5||275
1641371950000|2022-01-05 08:39:10|3952|3951|3952|3951|3952|3951|3952|3951|615
1641371960000|2022-01-05 08:39:20|3951.5|3950.5|3951.5|3950.5|3952|3951|3951.5|3950.5|1660
1641371970000|2022-01-05 08:39:30|3952|3951|3950.5|3949.5|3952|3951.5|3950.5|3949|6538
1641371980000|2022-01-05 08:39:40|3950|3949|3950.5|3949.5|3950.5|3949.5|3949.5|3949|963
1641371990000|2022-01-05 08:39:50|3951|3950|3951|3950|3951.5|3950.5|3950.5|3949.5|1048
1641372000000|2022-01-05 08:40:00|3950.5|3949.5|3951.5|3950.5|3952|3951.5|3950.5|3949.5|6271
1641372010000|2022-01-05 08:40:10|3952|3951|3952|3950.5|3952.5|3952|3952|3950.5|864
1641372020000|2022-01-05 08:40:20|||||||||1
1641372030000|2022-01-05 08:40:30|3951.5|3950|3951|3950|3951.5|3950.5|3950.5|3950|3178
1641372040000|2022-01-05 08:40:40||3950.5||3950.5||3950.5||3950|1240
1641372050000|2022-01-05 08:40:50|3951.5||3951.5||3952||3951.5||1249
1641372060000|2022-01-05 08:41:00|3952|3951|3951.5|3950.5|3952|3951|3951|3950|1031
1641372080000|2022-01-05 08:41:20|3952|3951|3950.5|3950|3952|3951|3950.5|3950|2445
1641372090000|2022-01-05 08:41:30||3949.5||3950||3950||3949.5|412
1641372100000|2022-01-05 08:41:40|3950|3949.5|3950|3949.5|3950|3949.5|3950|3949.5|247
1641372110000|2022-01-05 08:41:50|3949.5|3949|3950.5|3949.5|3950.5|3950|3949|3948|1976
1641372120000|2022-01-05 08:42:00||3950||3950||3950||3950|343
1641372130000|2022-01-05 08:42:10||3949.5||3949.5||3949.5||3949.5|63
1641372140000|2022-01-05 08:42:20|3951|3950|3952|3951|3952|3951|3951|3950|599
1641372150000|2022-01-05 08:42:30||3951.5||3951||3951.5||3951|30
1641372170000|2022-01-05 08:42:50|3951.5|3951.5|3951.5|3950.5|3951.5|3951.5|3951|3950.5|123
1641372190000|2022-01-05 08:43:10|||||||||165
1641372200000|2022-01-05 08:43:20||3951||3951||3951||3950.5|0
1641372210000|2022-01-05 08:43:30|3952||3952||3952||3952||165
1641372220000|2022-01-05 08:43:40|3952.5|3951.5|3952|3951|3952.5|3952|3951.5|3951|2341
1641372230000|2022-01-05 08:43:50|3951.5|3950.5|3951.5|3950.5|3951.5|3950.5|3951|3950.5|163
1641372240000|2022-01-05 08:44:00|3952|3951|3953|3952|3953|3952|3952|3951|739
1641372250000|2022-01-05 08:44:10|||||||||37
1641372260000|2022-01-05 08:44:20|3953.5|3952.5|3954|3952.5|3954|3952.5|3953.5|3952.5|255
1641372270000|2022-01-05 08:44:30||3953||3953.5||3953.5||3953|291
1641372280000|2022-01-05 08:44:40||3953||3953||3953||3953|4
1641372290000|2022-01-05 08:44:50|3953.5|3952.5|3953.5|3953|3953.5|3953|3953|3952|268
1641372300000|2022-01-05 08:45:00|3954||3954||3954||3953.5||70
1641372310000|2022-01-05 08:45:10|3953.5|3952.5|3953.5|3952.5|3953.5|3952.5|3953.5|3952.5|41
1641372320000|2022-01-05 08:45:20|3954|3953|3954.5|3954|3955|3954|3954|3953|1576
1641372330000|2022-01-05 08:45:30|3955||3955||3955||3955||247
1641372350000|2022-01-05 08:45:50|3954.5||3955||3955||3954.5||2103
1641372370000|2022-01-05 08:46:10|3954.5||3954.5||3954.5||3954.5||1
1641372380000|2022-01-05 08:46:20|3955||3955||3955||3954.5||0
1641372390000|2022-01-05 08:46:30|3954.5||3955||3955||3954.5||0
1641372400000|2022-01-05 08:46:40|3954.5|3953.5|3954|3953|3954.5|3953.5|3954|3953|1540
1641372410000|2022-01-05 08:46:50|3954.5|3953.5|3955.5|3954|3955.5|3955|3954.5|3953.5|3304
1641372420000|2022-01-05 08:47:00|3955|3954.5|3956.5|3955.5|3957|3955.5|3954.5|3954.5|937
1641372430000|2022-01-05 08:47:10|3956|3955|3954.5|3953|3956|3955|3954|3953|1401
1641372440000|2022-01-05 08:47:20|3954||3954||3954||3954||31
1641372450000|2022-01-05 08:47:30|3954.5|3952.5|3953.5|3952.5|3954.5|3952.5|3953.5|3952.5|186
1641372460000|2022-01-05 08:47:40|3953|3952|3953|3952|3953|3952|3952.5|3952|31
1641372470000|2022-01-05 08:47:50|3952.5|3951.5|3952.5|3951|3953|3951.5|3952.5|3951|118
1641372480000|2022-01-05 08:48:00||3950.5||3951||3951||3950.5|0
1641372490000|2022-01-05 08:48:10||3950.5||3950.5||3951||3950.5|256
1641372510000|2022-01-05 08:48:30||3951||3951||3952||3951|811
1641372520000|2022-01-05 08:48:40|3953|3951.5|3953|3952|3953|3952|3952.5|3951.5|1299
1641372530000|2022-01-05 08:48:50||3952.5||3952||3952.5||3952|0
1641372540000|2022-01-05 08:49:00|3953.5|3952.5|3953.5|3952.5|3953.5|3953|3953.5|3952.5|548
1641372550000|2022-01-05 08:49:10|3953|3952|3953|3952|3953|3952.5|3952.5|3952|682
1641372560000|2022-01-05 08:49:20|3952.5|3952.5|3952.5|3951.5|3952.5|3952.5|3952.5|3951.5|274
1641372580000|2022-01-05 08:49:40|3953|3952|3953.5|3953|3953.5|3953|3953|3952|122
1641372590000|2022-01-05 08:49:50|3953|3952.5|3953|3952|3953|3952.5|3953|3952|427
1641372600000|2022-01-05 08:50:00|3953.5|3952.5|3953.5|3952.5|3953.5|3952.5|3953.5|3952|45
1641372620000|2022-01-05 08:50:20|3953|3952|3953|3952|3953|3952.5|3953|3952|45
1641372630000|2022-01-05 08:50:30|3952.5|3951.5|3952|3951.5|3953|3952|3952|3951.5|450
1641372640000|2022-01-05 08:50:40||3951||3950.5||3951||3950.5|230
1641372660000|2022-01-05 08:51:00|3951.5|3951|3952|3950.5|3952|3951|3951.5|3950.5|350
1641372670000|2022-01-05 08:51:10|||||||||64
1641372680000|2022-01-05 08:51:20|3951.5||3951||3951.5||3951||17
1641372690000|2022-01-05 08:51:30|3950.5|3950|3951|3950|3951|3950|3950.5|3949.5|943
1641372720000|2022-01-05 08:52:00|3950.5|3949.5|3950|3949|3950.5|3950|3950|3948.5|511
1641372730000|2022-01-05 08:52:10|||||||||128
1641372740000|2022-01-05 08:52:20|3949.5|3948.5|3949|3948|3949.5|3948.5|3949|3948|267
1641372750000|2022-01-05 08:52:30|3949.5|3948.5|3949.5|3949|3949.5|3949|3949.5|3948.5|12
1641372760000|2022-01-05 08:52:40|3949|3948.5|3948|3947|3949|3948.5|3948|3947|1058
1641372770000|2022-01-05 08:52:50|3948.5|3947.5|3948|3947|3948.5|3947.5|3948|3947|898
1641372780000|2022-01-05 08:53:00|3948.5||3948.5||3948.5||3948.5||94
1641372790000|2022-01-05 08:53:10|||||||||94
1641372810000|2022-01-05 08:53:30|||||||||137
1641372820000|2022-01-05 08:53:40|3948|3947.5|3948.5|3948|3948.5|3948|3948|3947.5|981
1641372830000|2022-01-05 08:53:50|||||||||1129
1641372840000|2022-01-05 08:54:00|3949|3948.5|3949.5|3948.5|3949.5|3948.5|3949|3948.5|521
1641372860000|2022-01-05 08:54:20|3950|3949|3950.5|3950|3951|3950|3949.5|3949|1676
1641372870000|2022-01-05 08:54:30|3951|3950.5|3951|3950|3951.5|3951|3950.5|3950|842
1641372880000|2022-01-05 08:54:40|3951.5|3950.5|3951.5|3950.5|3952|3951.5|3951.5|3950.5|497
1641372890000|2022-01-05 08:54:50||3951||3951||3951||3951|244
1641372900000|2022-01-05 08:55:00|3951|3950.5|3951.5|3950|3951.5|3950.5|3951|3950|275
1641372910000|2022-01-05 08:55:10|3951|3950.5|3951|3950.5|3951|3950.5|3951|3950.5|222
1641372920000|2022-01-05 08:55:20||3950||3950||3950||3950|0
1641372930000|2022-01-05 08:55:30|3950.5|3949.5|3950.5|3949.5|3951|3949.5|3950|3949.5|1718
1641372940000|2022-01-05 08:55:40|3950|3949|3950|3949|3950|3949|3949.5|3948.5|407
1641372950000|2022-01-05 08:55:50|3950.5|3949.5|3951.5|3951|3951.5|3951|3950.5|3949.5|1312
1641372960000|2022-01-05 08:56:00|3952||3952||3952||3951.5||592
1641372970000|2022-01-05 08:56:10|3951.5||3951.5||3951.5||3951.5||200
1641372990000|2022-01-05 08:56:30|3952.5|3951.5|3952|3951.5|3952.5|3951.5|3952|3951.5|0
1641373010000|2022-01-05 08:56:50|3951.5|3951|3951|3950.5|3951.5|3951|3951|3950.5|491
1641373020000|2022-01-05 08:57:00|3951.5|3950|3952|3951|3952|3951|3951.5|3950|986
1641373040000|2022-01-05 08:57:20|3952.5|3951.5|3953|3952|3953|3952.5|3952.5|3951.5|1343
1641373050000|2022-01-05 08:57:30|3953.5|3952.5|3954|3953|3954.5|3953|3953.5|3952.5|4985
1641373060000|2022-01-05 08:57:40||3953.5||3953.5||3953.5||3953.5|0
1641373070000|2022-01-05 08:57:50|3954.5|3953|3954|3953|3954.5|3953|3953.5|3952.5|186
1641373090000|2022-01-05 08:58:10|||||||||1
1641373100000|2022-01-05 08:58:20|||||||||167
1641373110000|2022-01-05 08:58:30|3953.5|3952.5|3953.5|3952|3953.5|3952.5|3953.5|3952|0
1641373120000|2022-01-05 08:58:40|3953||3953||3953||3953||0
1641373130000|2022-01-05 08:58:50|3953.5||3953.5||3953.5||3953.5||256
1641373140000|2022-01-05 08:59:00|3953||3953||3953||3953||0
1641373150000|2022-01-05 08:59:10||3952.5||3952||3952.5||3952|1
1641373160000|2022-01-05 08:59:20|3952.5||3952.5||3952.5||3952.5||2709
1641373170000|2022-01-05 08:59:30|3953|3952.5|3953.5|3953|3954|3953|3953|3952|1880
1641373180000|2022-01-05 08:59:40|3953|3952|3953|3952|3953|3952|3953|3952|10
1641373190000|2022-01-05 08:59:50|3953.5|3952.5|3953.5|3952.5|3953.5|3952.5|3953.5|3952.5|205
1641373200000|2022-01-05 09:00:00|3953|3952|3953|3952|3953|3952|3953|3952|11
1641373210000|2022-01-05 09:00:10|3953.5|3952.5|3953.5|3952.5|3953.5|3952.5|3953.5|3952|532
1641373220000|2022-01-05 09:00:20||3953||3953||3953||3953|1
1641373230000|2022-01-05 09:00:30|||||||||54
1641373250000|2022-01-05 09:00:50|||||||||25
1641373260000|2022-01-05 09:01:00|3953|3952.5|3953.5|3952.5|3953.5|3952.5|3953|3952|407
1641373270000|2022-01-05 09:01:10|3954|3953|3955.5|3954.5|3955.5|3954.5|3953.5|3953|1383
1641373280000|2022-01-05 09:01:20|3955|3955|3955|3954|3955|3955|3955|3954|220
1641373290000|2022-01-05 09:01:30||3954.5||3954||3954.5||3954|200
1641373300000|2022-01-05 09:01:40|3954.5|3953.5|3954.5|3953.5|3955|3954.5|3954|3953.5|6034
1641373310000|2022-01-05 09:01:50|3954|3954|3954.5|3953.5|3954.5|3954|3953.5|3952.5|2631
1641373320000|2022-01-05 09:02:00|3954|3953|3954|3953|3954|3953|3954|3953|189
1641373330000|2022-01-05 09:02:10|3954.5|3953.5|3954|3953|3955|3954|3953.5|3953|7131
1641373360000|2022-01-05 09:02:40|3954.5|3953.5|3954.5|3953.5|3955|3954.5|3954.5|3953.5|997
1641373380000|2022-01-05 09:03:00|||||||||1
1641373390000|2022-01-05 09:03:10|3954|3954|3955|3954.5|3955|3954.5|3954|3953.5|6527
1641373400000|2022-01-05 09:03:20|3955.5|3955|3956.5|3955.5|3956.5|3955.5|3955.5|3955|214
1641373410000|2022-01-05 09:03:30|3957|3956|3957|3955.5|3957|3956|3957|3955.5|450
1641373420000|2022-01-05 09:03:40||3956.5||3955.5||3956.5||3955.5|212
1641373430000|2022-01-05 09:03:50|3957.5|3956|3959|3957.5|3959|3958|3957|3956|6035
1641373440000|2022-01-05 09:04:00|3959.5|3958.5|3958.5|3958|3959.5|3959|3958|3957.5|5889
1641373450000|2022-01-05 09:04:10|3959|3958.5|3959.5|3958.5|3959.5|3958.5|3959|3958.5|82
1641373460000|2022-01-05 09:04:20|||||||||4500
1641373470000|2022-01-05 09:04:30|3959|3958|3958.5|3957.5|3959.5|3958|3958|3957.5|1149
1641373480000|2022-01-05 09:04:40||3958||3958||3958||3958|0
1641373500000|2022-01-05 09:05:00|3958|3957.5|3959.5|3958.5|3959.5|3958.5|3958|3957.5|1111
1641373510000|2022-01-05 09:05:10|3960||3960||3960.5||3960||6
1641373530000|2022-01-05 09:05:30|3960.5|3959|3961|3960|3961.5|3960|3960|3959|1386
1641373540000|2022-01-05 09:05:40|3962|3960.5|3961.5|3960.5|3962|3960.5|3961.5|3960.5|183
1641373570000|2022-01-05 09:06:10|3962|3961|3962|3961|3962.5|3961|3961.5|3960.5|495
1641373580000|2022-01-05 09:06:20|3961.5|3960.5|3960|3959|3962|3960.5|3960|3959|7650
1641373590000|2022-01-05 09:06:30||3958.5||3958.5||3958.5||3958.5|0
1641373600000|2022-01-05 09:06:40|3959.5||3959.5||3959.5||3959.5||251
1641373610000|2022-01-05 09:06:50|3960|3959|3961|3960|3961.5|3960.5|3960|3959|1463
1641373620000|2022-01-05 09:07:00|3961.5|3960.5|3960.5|3960|3962|3961|3960.5|3960|7428
1641373630000|2022-01-05 09:07:10|3961|3959.5|3959.5|3958.5|3961|3959.5|3959|3958.5|9923
1641373660000|2022-01-05 09:07:40|||||||||320
1641373670000|2022-01-05 09:07:50||3959||3959||3959||3959|0
1641373680000|2022-01-05 09:08:00|||||||||100
1641373690000|2022-01-05 09:08:10||3958.5||3959||3959||3958.5|547
1641373700000|2022-01-05 09:08:20|3960|3959.5|3960.5|3959.5|3961|3959.5|3960|3959.5|3438
1641373710000|2022-01-05 09:08:30|3960|3959|3960|3958.5|3960|3959|3959.5|3958.5|101
1641373720000|2022-01-05 09:08:40||3959||3959||3959||3959|0
1641373730000|2022-01-05 09:08:50||3958.5||3959||3959||3958.5|4779
1641373740000|2022-01-05 09:09:00|3959.5|3958.5|3959|3958|3959.5|3958.5|3959|3957.5|1017
1641373750000|2022-01-05 09:09:10|||||||||83
1641373760000|2022-01-05 09:09:20|3958.5|3957.5|3958.5|3957.5|3958.5|3957.5|3958.5|3957.5|351
1641373770000|2022-01-05 09:09:30||3957||3957||3957||3957|0
1641373780000|2022-01-05 09:09:40|3958|3957.5|3957.5|3956|3958.5|3957.5|3956.5|3955.5|1257
1641373790000|2022-01-05 09:09:50||3956.5||3956||3956.5||3956|0
1641373800000|2022-01-05 09:10:00||3956.5||3956.5||3956.5||3956.5|0
1641373820000|2022-01-05 09:10:20|||||||||294
1641373840000|2022-01-05 09:10:40|3957|3956|3956|3955|3957.5|3956|3956|3955|851
1641373850000|2022-01-05 09:10:50|3956.5|3955.5|3956.5|3955.5|3956.5|3956|3956|3955|451
1641373880000|2022-01-05 09:11:20|3957|3956|3958|3957|3958.5|3957.5|3957|3956|4178
1641373890000|2022-01-05 09:11:30|3957.5|3957.5|3958|3957.5|3958|3957.5|3957.5|3957.5|4290
1641373910000|2022-01-05 09:11:50|3957.5|3957|3957.5|3957|3957.5|3957|3957.5|3957|206
1641373920000|2022-01-05 09:12:00||3956||3956||3956||3956|107
1641373950000|2022-01-05 09:12:30|3957|3955.5|3956|3955|3957|3955.5|3955.5|3955|1792
1641373960000|2022-01-05 09:12:40|3955.5|3955.5|3955.5|3955|3955.5|3955.5|3955.5|3954.5|200
1641373970000|2022-01-05 09:12:50|||||||||100
1641373980000|2022-01-05 09:13:00|3956|3956.5|3957|3956|3957|3956.5|3956|3955.5|2112
1641373990000|2022-01-05 09:13:10|3956.5|3955.5|3956.5|3955|3957|3955.5|3956|3955|890
1641374000000|2022-01-05 09:13:20|3956|3955.5|3956.5|3955.5|3956.5|3955.5|3956|3955.5|181
1641374010000|2022-01-05 09:13:30|3957|3956|3957|3955.5|3957|3956.5|3957|3955.5|772
1641374020000|2022-01-05 09:13:40|3956.5|3956|3957|3956|3957|3956.5|3956.5|3955.5|494
1641374030000|2022-01-05 09:13:50|3956.5|3956.5|3956.5|3956|3956.5|3956.5|3956.5|3956|0
1641374040000|2022-01-05 09:14:00|3957|3955.5|3956.5|3955.5|3957|3956.5|3956.5|3955.5|304
1641374050000|2022-01-05 09:14:10|3957|3956|3958.5|3957|3958.5|3957.5|3956.5|3956|2312
1641374060000|2022-01-05 09:14:20|3958|3957.5|3957.5|3957|3958|3957.5|3957.5|3957|370
1641374070000|2022-01-05 09:14:30|3958|3957.5|3958.5|3957.5|3959|3957.5|3958|3957.5|349
1641374080000|2022-01-05 09:14:40|||||||||84
1641374090000|2022-01-05 09:14:50|3958|3957|3958|3957|3958.5|3957.5|3957.5|3957|521
1641374100000|2022-01-05 09:15:00||3957.5||3957.5||3957.5||3957.5|1
1641374110000|2022-01-05 09:15:10|3958.5|3957|3958.5|3957.5|3958.5|3957.5|3958.5|3957|10
1641374120000|2022-01-05 09:15:20||3957||3957.5||3957.5||3957|0
1641374140000|2022-01-05 09:15:40||3958||3958||3958||3958|212
1641374150000|2022-01-05 09:15:50|3959|3958.5|3959.5|3958.5|3960|3959|3959|3958.5|560
1641374160000|2022-01-05 09:16:00|3959|3958|3959|3958|3959|3958|3959|3958|0
1641374190000|2022-01-05 09:16:30|3958.5|3957.5|3958|3957|3958.5|3957.5|3958|3957|602
1641374200000|2022-01-05 09:16:40|3958.5|3957.5|3958.5|3957.5|3958.5|3957.5|3958.5|3957|651
1641374210000|2022-01-05 09:16:50||3958||3958||3958||3958|1
1641374230000|2022-01-05 09:17:10|3959|3958.5|3959|3958|3959|3958.5|3959|3958|2015
1641374240000|2022-01-05 09:17:20|||||||||520
1641374260000|2022-01-05 09:17:40||3958.5||3958||3958.5||3958|1
1641374280000|2022-01-05 09:18:00|3958.5||3958.5||3958.5||3958.5||546
1641374290000|2022-01-05 09:18:10|3959|3958.5|3960.5|3959.5|3960.5|3959.5|3959|3958.5|612
1641374310000|2022-01-05 09:18:30|3961|3960|3961|3959.5|3961.5|3960.5|3961|3959.5|115
1641374320000|2022-01-05 09:18:40|3961.5|3960|3961.5|3960.5|3961.5|3960.5|3961.5|3960|0
1641374330000|2022-01-05 09:18:50|3961|3960|3960.5|3960|3961.5|3960.5|3960.5|3960|213
1641374340000|2022-01-05 09:19:00||3959.5||3959.5||3959.5||3959.5|458
1641374350000|2022-01-05 09:19:10||3960||3960||3960||3960|0
1641374360000|2022-01-05 09:19:20|3960|3959.5|3960|3958.5|3960|3959.5|3960|3958.5|30
1641374370000|2022-01-05 09:19:30|3959.5||3959.5||3959.5||3959.5||26
1641374380000|2022-01-05 09:19:40|3960|3959|3960|3958.5|3960|3959|3960|3958.5|9
1641374410000|2022-01-05 09:20:10|3959.5|3958|3958|3957|3959.5|3958|3958|3957|830
1641374420000|2022-01-05 09:20:20|||||||||38
1641374440000|2022-01-05 09:20:40||3957.5||3957.5||3957.5||3957|251
1641374460000|2022-01-05 09:21:00|3957.5|3957|3958|3957|3958|3957|3957.5|3957|172
1641374480000|2022-01-05 09:21:20|3957.5|3956.5|3957.5|3956.5|3957.5|3956.5|3957|3956.5|1811
1641374490000|2022-01-05 09:21:30|||||||||301
1641374500000|2022-01-05 09:21:40|3958|3957|3958|3957.5|3958|3957.5|3958|3957|479
1641374520000|2022-01-05 09:22:00|3958.5|3958|3958.5|3958|3958.5|3958|3958.5|3958|1030
1641374530000|2022-01-05 09:22:10|3959|3958.5|3959|3958.5|3959|3958.5|3958.5|3958.5|495
1641374540000|2022-01-05 09:22:20||3958||3958||3958||3958|6
1641374550000|2022-01-05 09:22:30|||||||||15
1641374560000|2022-01-05 09:22:40||3958.5||3958||3958.5||3958|209
1641374580000|2022-01-05 09:23:00|3958.5|3957.5|3958.5|3957.5|3958.5|3957.5|3958.5|3957|389
1641374590000|2022-01-05 09:23:10|3959|3958|3959|3958|3959|3958|3959|3958|0
1641374600000|2022-01-05 09:23:20|3958.5||3959||3959||3958.5||60
1641374610000|2022-01-05 09:23:30||3958.5||3958.5||3958.5||3958.5|50
1641374620000|2022-01-05 09:23:40|3959.5|3959|3960|3959|3960|3959|3959.5|3958.5|500
1641374630000|2022-01-05 09:23:50|||||||||199
1641374640000|2022-01-05 09:24:00|3959.5|3958.5|3960|3958.5|3960|3958.5|3958.5|3958|814
1641374650000|2022-01-05 09:24:10|3959.5|3959|3960|3959|3960|3959.5|3959.5|3958.5|0
1641374660000|2022-01-05 09:24:20|3959.5|3958.5|3959.5|3958.5|3959.5|3958.5|3959.5|3958.5|0
1641374680000|2022-01-05 09:24:40|3959|3958|3959|3958|3959|3958|3959|3958|344
1641374690000|2022-01-05 09:24:50|3958.5|3958.5|3958.5|3958|3958.5|3958.5|3958.5|3958|200
1641374700000|2022-01-05 09:25:00|3959|3958.5|3960|3959|3960|3959|3959|3958.5|1246
1641374710000|2022-01-05 09:25:10|3960.5|3959.5|3962|3960.5|3962|3961|3960.5|3959.5|692
1641374720000|2022-01-05 09:25:20||3961||3960.5||3961||3960.5|0
1641374730000|2022-01-05 09:25:30||3961||3961.5||3961.5||3961|293
1641374740000|2022-01-05 09:25:40|3962.5||3962.5||3963||3962.5||600
1641374760000|2022-01-05 09:26:00|3963|3962|3964|3962.5|3964|3962.5|3963|3962|94554
1641374770000|2022-01-05 09:26:10|||||||||47150
1641374780000|2022-01-05 09:26:20|3963.5|3962|3961.5|3960.5|3963.5|3962|3961.5|3960.5|1209
1641374790000|2022-01-05 09:26:30||3961||3960.5||3961||3960.5|0
1641374810000|2022-01-05 09:26:50|3962|3961|3963|3962|3963|3962|3962|3961|1719
1641374820000|2022-01-05 09:27:00|3962.5|3962.5|3963|3962|3963|3962.5|3962.5|3962|18
1641374850000|2022-01-05 09:27:30|3962.5|3961.5|3962|3960.5|3962.5|3961.5|3962|3960.5|4
1641374890000|2022-01-05 09:28:10|3961.5||3961.5||3961.5||3961.5||0
1641374900000|2022-01-05 09:28:20|||||||||426
1641374910000|2022-01-05 09:28:30|3961|3960|3961|3960|3961|3960|3961|3960|693
1641374940000|2022-01-05 09:29:00|3960.5|3959.5|3960.5|3959.5|3961|3960|3960.5|3959.5|323
1641374950000|2022-01-05 09:29:10||3960||3959.5||3960||3959.5|218
1641374980000|2022-01-05 09:29:40|3960|3960|3960.5|3959.5|3960.5|3960|3960|3959.5|151
1641375000000|2022-01-05 09:30:00|3960|3959|3959.5|3958.5|3960.5|3959|3959.5|3958.5|1153
1641375020000|2022-01-05 09:30:20|||||||||565
1641375040000|2022-01-05 09:30:40|3959|3958|3959.5|3958|3959.5|3958|3959|3958|5
1641375060000|2022-01-05 09:31:00|3959|3957.5|3958.5|3958|3959|3958|3958.5|3957.5|175
1641375070000|2022-01-05 09:31:10|3959||3959||3959||3959||350
1641375090000|2022-01-05 09:31:30|||||||||900
1641375100000|2022-01-05 09:31:40|||||||||1
1641375140000|2022-01-05 09:32:20|3959.5|3958.5|3959.5|3958.5|3959.5|3958.5|3959.5|3958.5|11
1641375150000|2022-01-05 09:32:30|3960|3959|3960.5|3959|3960.5|3960|3960|3959|1002
1641375160000|2022-01-05 09:32:40|||||||||11
1641375170000|2022-01-05 09:32:50|||||||||4
1641375180000|2022-01-05 09:33:00||3959.5||3960||3960||3959.5|1
1641375190000|2022-01-05 09:33:10|3961||3961||3961||3961||40
1641375230000|2022-01-05 09:33:50|||||||||100
1641375240000|2022-01-05 09:34:00|3961.5|3960.5|3962|3961|3962.5|3962|3961.5|3960.5|1692
1641375250000|2022-01-05 09:34:10|3961.5|3960.5|3961|3960|3962|3961|3961|3960|865
1641375260000|2022-01-05 09:34:20|3960.5||3960.5||3960.5||3960.5||369
1641375280000|2022-01-05 09:34:40|||||||||311
1641375290000|2022-01-05 09:34:50|||||||||39
1641375300000|2022-01-05 09:35:00||3959.5||3959.5||3959.5||3959.5|162
1641375310000|2022-01-05 09:35:10|3960|3959|3960|3959|3960|3959|3960|3959|70
1641375340000|2022-01-05 09:35:40|3960.5|3959.5|3960.5|3960|3960.5|3960|3960.5|3959.5|698
1641375350000|2022-01-05 09:35:50|3961|3959.5|3963|3961.5|3963|3961.5|3961|3959.5|2873
1641375360000|2022-01-05 09:36:00||3962||3962||3962||3962|0
1641375380000|2022-01-05 09:36:20|3962.5||3963||3963||3962.5||378
1641375390000|2022-01-05 09:36:30|3962.5|3961.5|3962.5|3961.5|3962.5|3961.5|3962.5|3961.5|72
1641375400000|2022-01-05 09:36:40|3963|3962|3963|3962|3963|3962|3963|3962|35
1641375410000|2022-01-05 09:36:50|3963.5|3962.5|3963.5|3963|3964.5|3964|3963.5|3962|1077
1641375420000|2022-01-05 09:37:00|3964|3963.5|3964.5|3963|3964.5|3963.5|3964|3963|84
1641375440000|2022-01-05 09:37:20|3964|3962.5|3963.5|3962.5|3964|3962.5|3963.5|3962.5|1134
1641375450000|2022-01-05 09:37:30||3963||3963||3963||3963|130
1641375460000|2022-01-05 09:37:40|3964|3963.5|3964.5|3963.5|3964.5|3963.5|3964|3963.5|386
1641375470000|2022-01-05 09:37:50||3964||3963.5||3964||3963.5|154
1641375480000|2022-01-05 09:38:00|||||||||50
1641375490000|2022-01-05 09:38:10|3965|3964|3965|3964|3965.5|3964|3965|3964|126
1641375510000|2022-01-05 09:38:30|||||||||1
1641375520000|2022-01-05 09:38:40|3964.5|3963.5|3964.5|3963.5|3964.5|3964|3964|3963|2623
1641375530000|2022-01-05 09:38:50|3964|3964|3964.5|3964|3964.5|3964|3964|3964|200
1641375540000|2022-01-05 09:39:00|3965|3964.5|3965.5|3965|3965.5|3965|3965|3964|1603
1641375550000|2022-01-05 09:39:10|3965|3964.5|3965|3964.5|3965|3964.5|3965|3964.5|112
1641375560000|2022-01-05 09:39:20|3965.5||3965.5||3965.5||3965.5||176
1641375570000|2022-01-05 09:39:30|3966|3965|3966|3965.5|3966.5|3965.5|3966|3965|22
1641375590000|2022-01-05 09:39:50|||||||||89
1641375600000|2022-01-05 09:40:00|||||||||640
1641375610000|2022-01-05 09:40:10|3965.5|3965|3966|3965.5|3966|3965.5|3965.5|3965|480
1641375620000|2022-01-05 09:40:20|3966.5|3966|3966.5|3965.5|3967|3966|3966|3965.5|333
1641375630000|2022-01-05 09:40:30|3967|3966|3967|3965.5|3967|3966.5|3967|3965.5|128
1641375640000|2022-01-05 09:40:40||3966||3965.5||3966||3965.5|0
1641375650000|2022-01-05 09:40:50|3966.5|3966|3967|3965.5|3967|3966|3966.5|3965.5|0
1641375660000|2022-01-05 09:41:00||3966||3965.5||3966||3965.5|0
1641375670000|2022-01-05 09:41:10||3966||3966.5||3966.5||3966|0
1641375680000|2022-01-05 09:41:20|3967.5|3967|3968.5|3967.5|3969|3967.5|3967.5|3967|798
1641375710000|2022-01-05 09:41:50|3968||3968.5||3968.5||3968||227
1641375720000|2022-01-05 09:42:00|3969|3968|3969|3968|3969|3968.5|3969|3968|166
1641375730000|2022-01-05 09:42:10|3969.5|3968.5|3969.5|3969|3969.5|3969|3969.5|3968.5|394
1641375740000|2022-01-05 09:42:20|3970|3968.5|3969.5|3969|3970|3969|3969.5|3968.5|821
1641375750000|2022-01-05 09:42:30|3970||3969.5||3970||3969.5||12
1641375760000|2022-01-05 09:42:40|3969|3968.5|3968.5|3967.5|3969|3968.5|3968.5|3967.5|775
1641375770000|2022-01-05 09:42:50|||||||||349
1641375800000|2022-01-05 09:43:20|3969|3968|3969.5|3968.5|3969.5|3968.5|3969|3968|44
1641375810000|2022-01-05 09:43:30|||||||||121
1641375820000|2022-01-05 09:43:40|3970|3969|3969.5|3968.5|3970|3969.5|3969.5|3968.5|168
1641375830000|2022-01-05 09:43:50|3969||3969.5||3969.5||3969||0
1641375840000|2022-01-05 09:44:00|3969|3968|3968.5|3967.5|3969|3968|3968.5|3967.5|248
1641375850000|2022-01-05 09:44:10|3968|3966.5|3967.5|3966.5|3968.5|3966.5|3967.5|3966.5|115
1641375870000|2022-01-05 09:44:30|||||||||318
1641375890000|2022-01-05 09:44:50|3968|3967|3968|3966.5|3968|3967|3967.5|3966.5|439
1641375900000|2022-01-05 09:45:00|3967.5|3966|3967|3966.5|3967.5|3966.5|3967|3966|762
1641375910000|2022-01-05 09:45:10|3967.5||3967.5||3967.5||3967.5||144
1641375920000|2022-01-05 09:45:20|3968|3967|3967|3966|3968|3967|3967|3966|810
1641375930000|2022-01-05 09:45:30|3966.5|3965.5|3967|3966|3967|3966|3966.5|3965.5|658
1641375960000|2022-01-05 09:46:00||3966.5||3966.5||3966.5||3966|131
1641375970000|2022-01-05 09:46:10|3967.5|3967|3968|3966.5|3968|3967|3967|3966.5|624
1641375980000|2022-01-05 09:46:20|||||||||17
1641376030000|2022-01-05 09:47:10|3967.5|3966|3967|3966|3967.5|3966|3967|3966|4
1641376040000|2022-01-05 09:47:20|||||||||167
1641376050000|2022-01-05 09:47:30|3967.5|3966.5|3967.5|3966.5|3967.5|3966.5|3967.5|3966.5|57
1641376060000|2022-01-05 09:47:40|3968||3968||3968||3968||155
1641376100000|2022-01-05 09:48:20|3967.5|3966|3966|3965.5|3967.5|3966|3966|3965.5|522
1641376130000|2022-01-05 09:48:50|3965.5|3965|3966|3965|3966|3965|3965.5|3964.5|1691
1641376140000|2022-01-05 09:49:00|||||||||313
1641376150000|2022-01-05 09:49:10|||||||||100
1641376160000|2022-01-05 09:49:20||3965.5||3965||3965.5||3965|479
1641376180000|2022-01-05 09:49:40||3965.5||3965.5||3965.5||3965|186
1641376190000|2022-01-05 09:49:50||3965||3965||3965||3965|547
1641376200000|2022-01-05 09:50:00|||||||||17
1641376210000|2022-01-05 09:50:10||3965.5||3965||3965.5||3965|42
1641376230000|2022-01-05 09:50:30|3965.5||3966||3966||3965.5||199
1641376260000|2022-01-05 09:51:00|3965.5|3964.5|3965|3964|3965.5|3964.5|3965|3964|2307
1641376280000|2022-01-05 09:51:20|3964.5|3963.5|3964|3963.5|3964.5|3963.5|3964|3963.5|615
1641376290000|2022-01-05 09:51:30|||||||||339
1641376310000|2022-01-05 09:51:50|3964.5|3964|3964.5|3963.5|3964.5|3964|3964.5|3963.5|413
1641376320000|2022-01-05 09:52:00|3964|3964|3964.5|3964|3964.5|3964|3964|3964|0
1641376330000|2022-01-05 09:52:10|||||||||208
1641376360000|2022-01-05 09:52:40|3964|3963.5|3963.5|3963|3964|3963.5|3963.5|3963|1623
1641376370000|2022-01-05 09:52:50|3963|3962.5|3963|3962.5|3963|3962.5|3963|3962.5|4
1641376390000|2022-01-05 09:53:10|||||||||600
1641376430000|2022-01-05 09:53:50|||||||||111
1641376440000|2022-01-05 09:54:00|3963.5|3963|3964.5|3964|3964.5|3964|3963.5|3963|2331
1641376450000|2022-01-05 09:54:10|||||||||511
1641376460000|2022-01-05 09:54:20|3965|3964.5|3966|3965|3966|3965|3965|3964.5|546
1641376480000|2022-01-05 09:54:40|3965.5|3964.5|3965.5|3964.5|3966|3965|3965|3964|4021
1641376490000|2022-01-05 09:54:50|3965|3964|3965.5|3964.5|3965.5|3964.5|3965|3964|540
1641376500000|2022-01-05 09:55:00|3966|3965|3967|3966|3967.5|3967|3966|3965|742
1641376510000|2022-01-05 09:55:10|||||||||489
1641376520000|2022-01-05 09:55:20|||||||||56
1641376540000|2022-01-05 09:55:40|3966.5|3965.5|3966.5|3965.5|3967|3965.5|3966|3965.5|381
1641376570000|2022-01-05 09:56:10||3966||3966||3966||3966|0
1641376580000|2022-01-05 09:56:20|||||||||24
1641376590000|2022-01-05 09:56:30|3967||3967||3967||3966.5||15739
1641376610000|2022-01-05 09:56:50||3966.5||3966.5||3966.5||3966.5|0
1641376620000|2022-01-05 09:57:00|||||||||669
1641376630000|2022-01-05 09:57:10||3966||3966||3966||3966|218
1641376640000|2022-01-05 09:57:20|3967.5|3966.5|3967|3966.5|3968|3967|3967|3966|1507
1641376650000|2022-01-05 09:57:30||3966||3966||3966||3966|0
1641376710000|2022-01-05 09:58:30|||||||||148
1641376720000|2022-01-05 09:58:40|3966.5|3965.5|3966|3965.5|3966.5|3965.5|3966|3965.5|63
1641376730000|2022-01-05 09:58:50|3965.5|3965|3965.5|3965|3965.5|3965|3965.5|3965|1306
1641376740000|2022-01-05 09:59:00|3966||3966||3966||3966||564
1641376750000|2022-01-05 09:59:10|3965.5|3964.5|3966|3964.5|3966|3964.5|3965|3964|1017
1641376760000|2022-01-05 09:59:20|3965.5||3965.5||3965.5||3965.5||0
1641376780000|2022-01-05 09:59:40|||||||||42
1641376790000|2022-01-05 09:59:50|3966|3965|3966|3965|3966|3965|3966|3965|745
1641376820000|2022-01-05 10:00:20||3964.5||3964.5||3964.5||3964.5|0
1641376830000|2022-01-05 10:00:30||3965||3965||3965||3965|0
1641376840000|2022-01-05 10:00:40||3964.5||3965||3965||3964.5|0
1641376850000|2022-01-05 10:00:50||3964.5||3965||3965||3964.5|2
1641376860000|2022-01-05 10:01:00||3964.5||3964.5||3964.5||3964.5|13
1641376870000|2022-01-05 10:01:10|||||||||1
1641376880000|2022-01-05 10:01:20|3965.5|3965|3966|3965.5|3966|3965.5|3965.5|3964.5|1408
1641376890000|2022-01-05 10:01:30|3965.5|3965|3966|3965.5|3966|3965.5|3965.5|3965|199
1641376900000|2022-01-05 10:01:40|3965.5|3965|3965.5|3964.5|3965.5|3965|3965.5|3964.5|3
1641376910000|2022-01-05 10:01:50|||||||||400
1641376930000|2022-01-05 10:02:10|3966|3965|3966|3965|3966|3965|3966|3964.5|200
1641376940000|2022-01-05 10:02:20|3965.5|3964.5|3965.5|3964.5|3965.5|3964.5|3965.5|3964.5|0
1641376950000|2022-01-05 10:02:30||3965||3964.5||3965||3964.5|0
1641376970000|2022-01-05 10:02:50|3965|3964|3964|3963.5|3965|3964|3964|3963.5|2001
1641376980000|2022-01-05 10:03:00|3964.5|3964|3964.5|3963.5|3964.5|3964|3964.5|3963.5|507
1641376990000|2022-01-05 10:03:10|3965|3964|3967|3966|3967|3966|3965|3963.5|3248
1641377050000|2022-01-05 10:04:10|3966.5|3965.5|3967|3966|3967|3966|3966.5|3965.5|561
1641377070000|2022-01-05 10:04:30|3966.5|3965.5|3966.5|3965.5|3966.5|3965.5|3966.5|3965.5|0
1641377080000|2022-01-05 10:04:40||3965||3965||3965||3965|0
1641377090000|2022-01-05 10:04:50|3966|3964.5|3965.5|3964.5|3966|3964.5|3965.5|3964.5|883
1641377100000|2022-01-05 10:05:00|3965|3964|3964.5|3964|3965|3964|3964.5|3964|748
1641377110000|2022-01-05 10:05:10|||||||||22
1641377120000|2022-01-05 10:05:20|3965|3964.5|3965|3964|3965|3964.5|3965|3964|147
1641377130000|2022-01-05 10:05:30|3964.5|3963.5|3964.5|3963.5|3964.5|3963.5|3964.5|3963.5|0
1641377140000|2022-01-05 10:05:40|3965|3964|3965|3964|3965|3964|3965|3964|0
1641377160000|2022-01-05 10:06:00|3964.5|3963.5|3964.5|3963.5|3964.5|3963.5|3964|3963.5|1304
1641377180000|2022-01-05 10:06:20|3964|3963|3963.5|3962.5|3964|3963|3963|3962.5|742
1641377190000|2022-01-05 10:06:30|3963||3963||3963||3963||13
1641377200000|2022-01-05 10:06:40|3962.5|3962|3963|3962.5|3963|3962.5|3962.5|3962|989
1641377220000|2022-01-05 10:07:00||3962||3962||3962.5||3962|186
1641377240000|2022-01-05 10:07:20||3962.5||3962.5||3962.5||3962.5|127
1641377250000|2022-01-05 10:07:30|3962.5|3962|3961.5|3960.5|3962.5|3962|3961.5|3960.5|1476
1641377260000|2022-01-05 10:07:40|3962|3961|3962.5|3961.5|3962.5|3961.5|3962|3960.5|236
1641377270000|2022-01-05 10:07:50|||||||||470
1641377280000|2022-01-05 10:08:00||3961||3961||3961||3961|0
1641377310000|2022-01-05 10:08:30|||||||||88
1641377320000|2022-01-05 10:08:40|3963|3961.5|3962.5|3962|3963.5|3962.5|3962.5|3961.5|2148
1641377330000|2022-01-05 10:08:50|3963|3962.5|3963|3962.5|3963|3962.5|3963|3962|145
1641377340000|2022-01-05 10:09:00||3962||3962.5||3962.5||3962|374
1641377350000|2022-01-05 10:09:10|3963.5|3963|3963.5|3963|3964.5|3964|3963.5|3963|3322
1641377370000|2022-01-05 10:09:30|||||||||7
1641377390000|2022-01-05 10:09:50|3963|3962|3962.5|3962|3963|3962.5|3962.5|3961.5|611
1641377400000|2022-01-05 10:10:00|3962|3961.5|3962|3961.5|3962|3961.5|3962|3961.5|5
1641377410000|2022-01-05 10:10:10|3962.5|3962|3963|3962|3963|3962|3962.5|3962|26
1641377420000|2022-01-05 10:10:20|3963.5|3962.5|3963.5|3962.5|3963.5|3962.5|3963.5|3962.5|0
1641377430000|2022-01-05 10:10:30|3963|3962|3963.5|3962|3963.5|3962|3963|3962|0
1641377440000|2022-01-05 10:10:40||3962.5||3962.5||3962.5||3962.5|0
1641377460000|2022-01-05 10:11:00|||||||||14
1641377470000|2022-01-05 10:11:10|3963|3962|3962.5|3962|3963|3962.5|3962.5|3962|307
1641377480000|2022-01-05 10:11:20|3962|3961.5|3962.5|3961.5|3962.5|3961.5|3962|3961.5|83
1641377500000|2022-01-05 10:11:40||3962||3962||3962||3962|0
1641377510000|2022-01-05 10:11:50||3961.5||3961.5||3961.5||3961.5|0
1641377520000|2022-01-05 10:12:00||3962||3962||3962||3962|17
1641377530000|2022-01-05 10:12:10|3962|3961.5|3962|3961.5|3962|3961.5|3962|3961.5|0
1641377540000|2022-01-05 10:12:20|3962.5|3962|3962.5|3962|3962.5|3962|3962.5|3962|449
1641377550000|2022-01-05 10:12:30|3963|3962.5|3962.5|3962|3963.5|3962.5|3962.5|3962|1804
1641377560000|2022-01-05 10:12:40|3963|3962.5|3963.5|3963|3964|3963|3963|3962.5|37
1641377570000|2022-01-05 10:12:50|3964|3963.5|3964.5|3963.5|3964.5|3963.5|3964|3963.5|563
1641377580000|2022-01-05 10:13:00|3964|3963|3963|3962|3964.5|3963|3963|3962|16
1641377590000|2022-01-05 10:13:10||3962.5||3962.5||3962.5||3962.5|76
1641377600000|2022-01-05 10:13:20|3962.5|3962|3962.5|3962|3963|3962|3962.5|3962|150
1641377610000|2022-01-05 10:13:30|3963|3961.5|3962.5|3961.5|3963|3961.5|3962.5|3961.5|460
1641377630000|2022-01-05 10:13:50|3962|3961|3962|3961|3962.5|3961|3962|3961|94
1641377640000|2022-01-05 10:14:00|3961.5||3962||3962||3961.5||699
1641377650000|2022-01-05 10:14:10|||||||||10
1641377660000|2022-01-05 10:14:20|||||||||39
1641377670000|2022-01-05 10:14:30||3961.5||3961||3961.5||3961|0
1641377680000|2022-01-05 10:14:40|3962.5|3962|3962.5|3961|3962.5|3962|3962|3961|793
1641377690000|2022-01-05 10:14:50|3962|3960.5|3961.5|3960.5|3962|3960.5|3961.5|3960.5|749
1641377700000|2022-01-05 10:15:00|3961|3960|3960.5|3960|3961|3960|3960.5|3960|673
1641377710000|2022-01-05 10:15:10|3961|3960.5|3961|3960.5|3961|3960.5|3961|3960|1431
1641377720000|2022-01-05 10:15:20|3960.5|3960|3960.5|3960|3960.5|3960|3960.5|3960|135
1641377730000|2022-01-05 10:15:30|3961||3960.5||3961||3960.5||1078
1641377740000|2022-01-05 10:15:40|3960|3959.5|3960|3959|3960|3959.5|3960|3959|441
1641377750000|2022-01-05 10:15:50|3959.5||3959.5||3959.5||3959.5||685
1641377770000|2022-01-05 10:16:10|3959|3958.5|3959|3958|3959.5|3958.5|3959|3958|763
1641377780000|2022-01-05 10:16:20|||||||||31
1641377790000|2022-01-05 10:16:30|||||||||282
1641377800000|2022-01-05 10:16:40|||||||||105
1641377820000|2022-01-05 10:17:00|||||||||19
1641377840000|2022-01-05 10:17:20|3958.5|3958.5|3958|3957.5|3959|3958.5|3958|3957.5|4463
1641377850000|2022-01-05 10:17:30|3957.5|3957|3957.5|3957|3957.5|3957|3957.5|3956.5|736
1641377880000|2022-01-05 10:18:00|3957|3956.5|3957|3956.5|3957|3956.5|3957|3956.5|1319
1641377910000|2022-01-05 10:18:30|3956.5|3956|3956|3955|3956.5|3956|3956|3955|1437
1641377920000|2022-01-05 10:18:40|3956.5|3955.5|3956.5|3955.5|3956.5|3955.5|3956.5|3955.5|806
1641377940000|2022-01-05 10:19:00|3956||3956||3956||3956||1
1641377950000|2022-01-05 10:19:10|3956.5|3956|3956.5|3955.5|3956.5|3956|3956|3955.5|55
1641377960000|2022-01-05 10:19:20||3956||3956||3956||3956|0
1641377970000|2022-01-05 10:19:30|3957|3956.5|3957|3956.5|3957.5|3957|3957|3956.5|996
1641377980000|2022-01-05 10:19:40|3957.5|3957|3957.5|3957|3957.5|3957|3957.5|3957|389
1641377990000|2022-01-05 10:19:50||3956.5||3956.5||3956.5||3956.5|735
1641378010000|2022-01-05 10:20:10|3957|3956|3956.5|3955.5|3957|3956|3956.5|3955.5|332
1641378030000|2022-01-05 10:20:30|3956|3956|3956|3955.5|3956.5|3956|3956|3955.5|1532
1641378040000|2022-01-05 10:20:40|3955.5|3955|3956|3955|3956.5|3956|3955.5|3955|4784
1641378060000|2022-01-05 10:21:00|3955.5|3954.5|3955|3954|3955.5|3954.5|3955|3954|1075
1641378070000|2022-01-05 10:21:10|3954.5||3954.5||3954.5||3954.5||1
1641378100000|2022-01-05 10:21:40|3954|3953.5|3954|3953.5|3954|3953.5|3954|3953.5|111
1641378110000|2022-01-05 10:21:50|||||||||391
1641378140000|2022-01-05 10:22:20|3954.5|3953|3954|3953|3954.5|3953.5|3953.5|3952.5|2167
1641378150000|2022-01-05 10:22:30|3954.5|3953.5|3953.5|3953|3954.5|3954|3953.5|3953|2610
1641378160000|2022-01-05 10:22:40|3954||3953.5||3954||3953.5||543
1641378180000|2022-01-05 10:23:00|3954|3953.5|3954.5|3954|3955|3954.5|3953.5|3953|3500
1641378190000|2022-01-05 10:23:10|3954|3953.5|3955|3954|3956.5|3955.5|3954|3953|10663
1641378220000|2022-01-05 10:23:40|3955.5|3954.5|3956|3955.5|3956|3955.5|3955.5|3954.5|1428
1641378250000|2022-01-05 10:24:10|3955.5|3955|3956|3955.5|3956|3955.5|3955.5|3954.5|275
1641378260000|2022-01-05 10:24:20|3955.5|3955|3956|3955|3956|3955|3955.5|3954.5|160
1641378270000|2022-01-05 10:24:30|3955.5||3956||3956||3955.5||0
1641378300000|2022-01-05 10:25:00|||||||||23
1641378310000|2022-01-05 10:25:10|3956.5|3955.5|3956.5|3956|3957|3956.5|3956.5|3955.5|1437
1641378320000|2022-01-05 10:25:20|3957|3956.5|3957|3956|3957.5|3957|3957|3956|1072
1641378350000|2022-01-05 10:25:50|||||||||90
1641378360000|2022-01-05 10:26:00|3956.5||3956.5||3956.5||3956.5||0
1641378370000|2022-01-05 10:26:10|3957||3956.5||3957||3956.5||0
1641378380000|2022-01-05 10:26:20||3955.5||3955.5||3955.5||3955|571
1641378390000|2022-01-05 10:26:30||3955||3955||3955||3955|0
1641378400000|2022-01-05 10:26:40||3955.5||3955.5||3955.5||3955.5|10
1641378410000|2022-01-05 10:26:50|||||||||1
1641378440000|2022-01-05 10:27:20|3956|3955|3955.5|3955|3956|3955|3955.5|3955|28
1641378450000|2022-01-05 10:27:30|3956|3955.5|3956.5|3955.5|3956.5|3955.5|3956|3955.5|1248
1641378470000|2022-01-05 10:27:50|3956|3955|3956.5|3955.5|3956.5|3955.5|3956|3955|0
1641378480000|2022-01-05 10:28:00|3957|3956|3957.5|3956.5|3957.5|3957|3957|3956|2131
1641378490000|2022-01-05 10:28:10||3956||3956||3956||3956|505
1641378500000|2022-01-05 10:28:20|3957|3955.5|3956.5|3955.5|3957|3955.5|3956.5|3955.5|225
1641378510000|2022-01-05 10:28:30|3956|3955|3956|3955|3956|3955|3955.5|3955|274
1641378520000|2022-01-05 10:28:40||3955.5||3955.5||3955.5||3955.5|0
1641378530000|2022-01-05 10:28:50|||||||||252
1641378540000|2022-01-05 10:29:00|||||||||125
1641378560000|2022-01-05 10:29:20|3956.5|3956|3957|3956.5|3957|3956.5|3956.5|3956|807
1641378570000|2022-01-05 10:29:30|3957.5|3957|3958|3957|3958|3957.5|3957.5|3957|355
1641378580000|2022-01-05 10:29:40|3957.5||3957.5||3957.5||3957.5||200
1641378590000|2022-01-05 10:29:50|3958|3957.5|3958|3957|3958|3957.5|3957.5|3957|915
1641378600000|2022-01-05 10:30:00|3957.5|3957.5|3958|3957|3958|3957.5|3957.5|3957|275
1641378610000|2022-01-05 10:30:10|||||||||50
1641378620000|2022-01-05 10:30:20|3957.5|3956.5|3958.5|3957.5|3958.5|3957.5|3957|3956.5|951
1641378630000|2022-01-05 10:30:30|3958||3958.5||3958.5||3958||318
1641378640000|2022-01-05 10:30:40|3958|3957|3958.5|3957|3958.5|3957.5|3958|3957|195
1641378650000|2022-01-05 10:30:50|3958|3957.5|3958|3957.5|3958|3957.5|3958|3957|0
1641378660000|2022-01-05 10:31:00||3957||3957.5||3957.5||3957|0
1641378680000|2022-01-05 10:31:20|3957.5|3957|3957.5|3957|3958|3957.5|3957.5|3957|226
1641378690000|2022-01-05 10:31:30|3958|3957.5|3958|3957.5|3958|3957.5|3957.5|3957.5|231
1641378710000|2022-01-05 10:31:50|3958.5|3958|3958.5|3958|3959|3958|3958|3958|581
1641378730000|2022-01-05 10:32:10|3959|3958.5|3959|3958.5|3959|3958.5|3959|3958.5|353
1641378740000|2022-01-05 10:32:20|3958.5|3958|3958.5|3958|3958.5|3958|3958.5|3958|356
1641378750000|2022-01-05 10:32:30||3957.5||3957.5||3958||3957.5|2
1641378760000|2022-01-05 10:32:40|3958|3957|3958|3957|3958|3957.5|3958|3957|0
1641378770000|2022-01-05 10:32:50||3957.5||3957||3957.5||3957|1
1641378780000|2022-01-05 10:33:00||3957.5||3957||3957.5||3957|0
1641378800000|2022-01-05 10:33:20|3958.5|3957.5|3958|3957.5|3958.5|3958|3958|3957.5|274
1641378810000|2022-01-05 10:33:30|3957.5|3957|3957|3956.5|3957.5|3957|3957|3956|1149
1641378820000|2022-01-05 10:33:40|3958|3957|3958.5|3957|3958.5|3957.5|3957|3956.5|135
1641378840000|2022-01-05 10:34:00||3957.5||3957.5||3957.5||3957.5|0
1641378860000|2022-01-05 10:34:20|3958|3957|3958.5|3957.5|3958.5|3957.5|3958|3957|0
1641378880000|2022-01-05 10:34:40||3958||3958||3958||3958|789
1641378890000|2022-01-05 10:34:50||3957.5||3957.5||3957.5||3957.5|0
1641378900000|2022-01-05 10:35:00|3958|3957|3958|3957|3958|3957|3958|3957|74
1641378910000|2022-01-05 10:35:10|3958.5|3957.5|3958.5|3957.5|3958.5|3957.5|3958.5|3957.5|0
1641378920000|2022-01-05 10:35:20|3958||3958.5||3958.5||3958||234
1641378930000|2022-01-05 10:35:30||3958||3958||3958||3957.5|461
1641378940000|2022-01-05 10:35:40|||||||||9
1641378950000|2022-01-05 10:35:50|3959|3958.5|3960|3959|3960|3959|3958.5|3958|1631
1641378960000|2022-01-05 10:36:00||3958.5||3958.5||3958.5||3958.5|0
1641378980000|2022-01-05 10:36:20||3959||3959||3959||3959|0
1641379000000|2022-01-05 10:36:40|3960.5|3959.5|3960.5|3960|3960.5|3960|3960.5|3959.5|677
1641379010000|2022-01-05 10:36:50|3961||3961||3961||3960.5||186
1641379060000|2022-01-05 10:37:40|3960.5||3960.5||3960.5||3960.5||0
1641379070000|2022-01-05 10:37:50|3960|3959.5|3960.5|3959.5|3960.5|3959.5|3960|3959.5|73
1641379090000|2022-01-05 10:38:10|3960||3960||3960||3960||77
1641379110000|2022-01-05 10:38:30|3959.5|3959|3960|3959|3960|3959.5|3959.5|3959|697
1641379120000|2022-01-05 10:38:40||3959.5||3959.5||3959.5||3959.5|643
1641379130000|2022-01-05 10:38:50|3960.5|3960.5|3960.5|3959.5|3961|3960.5|3960.5|3959.5|370
1641379140000|2022-01-05 10:39:00|||||||||35
1641379150000|2022-01-05 10:39:10|3961|3960|3960.5|3960|3961|3960.5|3960.5|3960|852
1641379160000|2022-01-05 10:39:20|||||||||95
1641379190000|2022-01-05 10:39:50|3960|3959.5|3960|3959.5|3960|3959.5|3960|3959.5|578
1641379200000|2022-01-05 10:40:00||3959||3959||3959||3959|127
1641379210000|2022-01-05 10:40:10||3959.5||3959||3959.5||3959|200
1641379220000|2022-01-05 10:40:20|3960.5|3959.5|3960.5|3959.5|3960.5|3959.5|3960.5|3959.5|0
1641379230000|2022-01-05 10:40:30|3960|3959|3960|3959|3960|3959|3960|3959|253
1641379240000|2022-01-05 10:40:40|||||||||300
1641379260000|2022-01-05 10:41:00|||||||||234
1641379270000|2022-01-05 10:41:10||3959.5||3959.5||3959.5||3959|0
1641379280000|2022-01-05 10:41:20|3960.5|3959|3960|3959|3960.5|3960|3960|3959|233
1641379290000|2022-01-05 10:41:30||3959.5||3959.5||3959.5||3959.5|25
1641379310000|2022-01-05 10:41:50|||||||||49
1641379320000|2022-01-05 10:42:00|||||||||17
1641379350000|2022-01-05 10:42:30|3961|3960|3961.5|3960.5|3961.5|3961|3960.5|3960|1880
1641379360000|2022-01-05 10:42:40||3961||3960.5||3961||3960.5|59
1641379390000|2022-01-05 10:43:10|||||||||8
1641379400000|2022-01-05 10:43:20|3962|3961|3962|3961.5|3962|3961.5|3961.5|3960.5|275
1641379410000|2022-01-05 10:43:30|||||||||26
1641379430000|2022-01-05 10:43:50|||||||||400
1641379440000|2022-01-05 10:44:00|3962.5|3962|3962.5|3962|3962.5|3962|3962.5|3962|234
1641379450000|2022-01-05 10:44:10|3962|3961.5|3962.5|3962|3962.5|3962|3962|3961.5|915
1641379470000|2022-01-05 10:44:30|||||||||26
1641379480000|2022-01-05 10:44:40|||||||||4
1641379490000|2022-01-05 10:44:50|3963|3962.5|3962.5|3962|3963.5|3962.5|3962.5|3962|1039
1641379500000|2022-01-05 10:45:00|3963|3962.5|3963|3962.5|3963|3962.5|3963|3962.5|39
1641379510000|2022-01-05 10:45:10|3962.5|3962|3963|3962|3963|3962|3962.5|3962|125
1641379520000|2022-01-05 10:45:20|3963.5|3963|3963|3962.5|3963.5|3963|3963|3962|180
1641379530000|2022-01-05 10:45:30|||||||||71
1641379540000|2022-01-05 10:45:40|3962.5|3962|3963|3962|3963|3962|3962.5|3962|86
1641379550000|2022-01-05 10:45:50|3962.5|3962.5|3962.5|3961.5|3962.5|3962.5|3961.5|3961|1639
1641379560000|2022-01-05 10:46:00|3963|3962|3963|3962|3963.5|3962.5|3963|3962|1701
1641379570000|2022-01-05 10:46:10|3962.5|3962.5|3962.5|3961.5|3962.5|3962.5|3962.5|3961.5|0
1641379590000|2022-01-05 10:46:30|3962|3961|3961.5|3960.5|3962|3961|3961.5|3960.5|82
1641379600000|2022-01-05 10:46:40|||||||||3
1641379610000|2022-01-05 10:46:50|3961|3960|3960.5|3960|3961|3960|3960.5|3960|162
1641379630000|2022-01-05 10:47:10|3960|3959.5|3960|3959|3960|3959.5|3960|3959|179
1641379640000|2022-01-05 10:47:20||3959.5||3959.5||3959.5||3959.5|0
1641379650000|2022-01-05 10:47:30|3960.5|3960|3960.5|3960|3960.5|3960|3960.5|3960|40
1641379670000|2022-01-05 10:47:50|3960|3959.5|3959.5|3959|3960|3959.5|3959.5|3959|363
1641379680000|2022-01-05 10:48:00||3958.5||3958.5||3958.5||3958.5|0
1641379700000|2022-01-05 10:48:20|3959|3959|3959.5|3958.5|3959.5|3959|3959|3958.5|505
1641379740000|2022-01-05 10:49:00|3960.5|3959|3959.5|3958.5|3960.5|3959.5|3959.5|3958.5|612
1641379760000|2022-01-05 10:49:20|||||||||3
1641379770000|2022-01-05 10:49:30|||||||||66
1641379790000|2022-01-05 10:49:50|3959||3959||3959.5||3959||535
1641379800000|2022-01-05 10:50:00|3958.5|3958|3958.5|3957.5|3958.5|3958|3958.5|3957.5|1160
1641379840000|2022-01-05 10:50:40|3958||3958||3958||3958||3
1641379850000|2022-01-05 10:50:50|||||||||11
1641379860000|2022-01-05 10:51:00|3957.5|3957|3957.5|3957|3957.5|3957.5|3957.5|3956.5|585
1641379880000|2022-01-05 10:51:20|3957|3956.5|3957|3956|3957|3956.5|3957|3956|590
1641379910000|2022-01-05 10:51:50||3956.5||3956.5||3956.5||3956.5|892
1641379930000|2022-01-05 10:52:10|3957.5||3957||3957.5||3957||180
1641379940000|2022-01-05 10:52:20||3956||3956||3956||3956|58
1641379950000|2022-01-05 10:52:30||3956.5||3956||3956.5||3956|45
1641379960000|2022-01-05 10:52:40||3956.5||3956.5||3956.5||3956.5|0
1641379970000|2022-01-05 10:52:50|||||||||70
1641379980000|2022-01-05 10:53:00||3956||3956||3956||3956|47
1641379990000|2022-01-05 10:53:10|3956.5|3956.5|3957|3956.5|3957|3956.5|3956.5|3956.5|295
1641380000000|2022-01-05 10:53:20|||||||||200
1641380010000|2022-01-05 10:53:30|||||||||75
1641380020000|2022-01-05 10:53:40|||||||||81
1641380030000|2022-01-05 10:53:50|3956.5|3956|3956.5|3956|3956.5|3956|3956.5|3956|76
1641380040000|2022-01-05 10:54:00|3957|3956.5|3957|3956.5|3957|3956.5|3957|3956.5|39
1641380060000|2022-01-05 10:54:20||3956||3956||3956.5||3956|0
1641380070000|2022-01-05 10:54:30|3956.5|3956.5|3957|3956|3957|3956.5|3956.5|3956|1898
1641380080000|2022-01-05 10:54:40|3957.5|3956.5|3957.5|3957|3957.5|3957|3957|3956.5|1406
1641380090000|2022-01-05 10:54:50|3958|3957.5|3959|3958|3959|3958|3958|3957|465
1641380110000|2022-01-05 10:55:10|||||||||1
1641380130000|2022-01-05 10:55:30|3958.5|3957.5|3959|3958|3959|3958|3958|3957|1429
1641380150000|2022-01-05 10:55:50||3957.5||3958||3958||3957.5|0
1641380160000|2022-01-05 10:56:00||3958.5||3958||3958.5||3958|224
1641380220000|2022-01-05 10:57:00|3958.5|3957.5|3958.5|3957.5|3958.5|3957.5|3958.5|3957.5|1
1641380230000|2022-01-05 10:57:10||3958||3958||3958||3958|87
1641380260000|2022-01-05 10:57:40|3959||3958.5||3959||3958.5||630
1641380280000|2022-01-05 10:58:00|3959|3958.5|3959|3958.5|3959|3958.5|3958.5|3958|563
1641380300000|2022-01-05 10:58:20|||||||||52
1641380310000|2022-01-05 10:58:30|3958.5|3958|3958.5|3958|3958.5|3958|3958.5|3958|2
1641380340000|2022-01-05 10:59:00|3958|3957|3958.5|3958|3959|3958|3958|3957|888
1641380350000|2022-01-05 10:59:10|3959||3959||3959||3958.5||343
1641380360000|2022-01-05 10:59:20||3958.5||3958.5||3958.5||3958.5|230
1641380370000|2022-01-05 10:59:30|||||||||252
1641380380000|2022-01-05 10:59:40|||||||||280
1641380390000|2022-01-05 10:59:50||3958||3958||3958||3958|507
1641380410000|2022-01-05 11:00:10|||||||||61
1641380430000|2022-01-05 11:00:30|||||||||75
1641380460000|2022-01-05 11:01:00||3958.5||3958||3958.5||3958|828
1641380480000|2022-01-05 11:01:20|||||||||48
1641380490000|2022-01-05 11:01:30|||||||||272
1641380500000|2022-01-05 11:01:40|||||||||272
1641380510000|2022-01-05 11:01:50|||||||||11
1641380520000|2022-01-05 11:02:00|||||||||1
1641380530000|2022-01-05 11:02:10|3958.5|3957.5|3958|3957.5|3958.5|3957.5|3958|3957.5|597
1641380540000|2022-01-05 11:02:20|||||||||241
1641380550000|2022-01-05 11:02:30|||||||||36
1641380600000|2022-01-05 11:03:20|||||||||126
1641380610000|2022-01-05 11:03:30|3957.5|3957|3957.5|3957|3957.5|3957|3957.5|3957|523
1641380620000|2022-01-05 11:03:40|3957|3956.5|3956.5|3956|3957|3956.5|3956.5|3955.5|632
1641380640000|2022-01-05 11:04:00|||||||||1329
1641380650000|2022-01-05 11:04:10|3957|3956.5|3957|3956.5|3957|3956.5|3957|3956.5|538
1641380660000|2022-01-05 11:04:20|||||||||52
1641380680000|2022-01-05 11:04:40|||||||||50
1641380700000|2022-01-05 11:05:00||3956||3956||3956||3956|5
1641380720000|2022-01-05 11:05:20||3956.5||3956||3956.5||3956|200
1641380750000|2022-01-05 11:05:50|3956.5||3956.5||3956.5||3956.5||75
1641380760000|2022-01-05 11:06:00|3956|3955.5|3956|3955.5|3956|3955.5|3956|3955.5|725
1641380770000|2022-01-05 11:06:10|3956.5|3956|3957.5|3956.5|3957.5|3957|3956|3955.5|1517
1641380780000|2022-01-05 11:06:20|3958|3957|3958|3957|3958|3957|3958|3957|397
1641380790000|2022-01-05 11:06:30||3957.5||3957||3957.5||3957|184
1641380810000|2022-01-05 11:06:50|3959|3957.5|3958|3957.5|3959|3958|3958|3957.5|171
1641380840000|2022-01-05 11:07:20|3958.5|3958|3959|3958|3959|3958.5|3958.5|3958|54
1641380850000|2022-01-05 11:07:30|||||||||175
1641380890000|2022-01-05 11:08:10||3957.5||3957.5||3957.5||3957.5|107
1641380900000|2022-01-05 11:08:20|3958.5|3957|3957.5|3957|3958.5|3957.5|3957|3956.5|1522
1641380910000|2022-01-05 11:08:30||3956.5||3956.5||3956.5||3956.5|120
1641380920000|2022-01-05 11:08:40||3957||3957||3957||3957|374
1641380980000|2022-01-05 11:09:40|3958|3957.5|3958|3957.5|3958|3957.5|3958|3957.5|1219
1641380990000|2022-01-05 11:09:50||3957||3957||3957||3957|481
1641381000000|2022-01-05 11:10:00|3957.5||3957.5||3957.5||3957.5||4
1641381010000|2022-01-05 11:10:10|||||||||45
1641381040000|2022-01-05 11:10:40|3958|3957.5|3957.5|3957|3958|3957.5|3957.5|3957|201
1641381090000|2022-01-05 11:11:30|3957|3956.5|3957|3956.5|3957|3956.5|3957|3956.5|275
1641381110000|2022-01-05 11:11:50|3957.5|3957|3956.5|3956|3957.5|3957|3956.5|3956|1602
1641381120000|2022-01-05 11:12:00|3956|3955.5|3956|3955.5|3956|3955.5|3956|3955.5|415
1641381140000|2022-01-05 11:12:20|3956.5|3956|3956.5|3956|3956.5|3956|3956|3955.5|370
1641381150000|2022-01-05 11:12:30|3957|3956.5|3957|3956|3957|3956.5|3957|3956|333
1641381170000|2022-01-05 11:12:50||3955.5||3956||3956||3955.5|0
1641381180000|2022-01-05 11:13:00|3957.5|3956.5|3958.5|3957.5|3958.5|3957.5|3957.5|3956|1244
1641381200000|2022-01-05 11:13:20|3958|3957|3958|3957|3958|3957|3958|3957|85
1641381210000|2022-01-05 11:13:30|3957.5|3956.5|3957.5|3956.5|3958|3956.5|3957.5|3956.5|700
1641381220000|2022-01-05 11:13:40||3957||3957||3957||3957|0
1641381230000|2022-01-05 11:13:50||3956.5||3956.5||3956.5||3956.5|0
1641381240000|2022-01-05 11:14:00||3957||3957||3957||3957|0
1641381260000|2022-01-05 11:14:20|||||||||4
1641381270000|2022-01-05 11:14:30||3956.5||3957||3957||3956.5|1
1641381280000|2022-01-05 11:14:40|3958|3957.5|3957.5|3957|3958|3957.5|3957.5|3957|2323
1641381320000|2022-01-05 11:15:20|3957|3956.5|3957|3956|3957|3956.5|3957|3956|217
1641381330000|2022-01-05 11:15:30|||||||||6
1641381340000|2022-01-05 11:15:40|3957.5|3956.5|3957.5|3957|3957.5|3957|3957.5|3956.5|355
1641381350000|2022-01-05 11:15:50|3958||3957.5||3958||3957.5||397
1641381370000|2022-01-05 11:16:10|3958.5|3957.5|3958.5|3957.5|3959|3958.5|3958.5|3957.5|224
1641381380000|2022-01-05 11:16:20|3958||3958||3958||3958||0
1641381390000|2022-01-05 11:16:30||3957||3957||3957||3957|28
1641381410000|2022-01-05 11:16:50|3957.5|3957.5|3958|3957|3958|3957.5|3957.5|3957|819
1641381420000|2022-01-05 11:17:00|3959|3957.5|3959|3958.5|3959|3958.5|3958.5|3957.5|593
1641381430000|2022-01-05 11:17:10|||||||||267
1641381450000|2022-01-05 11:17:30|3959.5|3959|3959.5|3959|3959.5|3959|3959.5|3959|64
1641381470000|2022-01-05 11:17:50|||||||||310
1641381480000|2022-01-05 11:18:00|3959|3958.5|3959|3958.5|3959|3958.5|3958.5|3958|60
1641381490000|2022-01-05 11:18:10|3959.5||3959||3959.5||3959||45
1641381500000|2022-01-05 11:18:20|||||||||13
1641381510000|2022-01-05 11:18:30|3959.5|3959|3959.5|3959|3959.5|3959|3959.5|3959|456
1641381530000|2022-01-05 11:18:50||3958.5||3958.5||3958.5||3958.5|285
1641381540000|2022-01-05 11:19:00|||||||||40
1641381560000|2022-01-05 11:19:20|3959||3959.5||3959.5||3959||300
1641381570000|2022-01-05 11:19:30|3959|3958|3959|3958|3959|3958|3959|3958|5
1641381580000|2022-01-05 11:19:40|3959.5|3958.5|3959.5|3958.5|3959.5|3958.5|3959.5|3958.5|0
1641381590000|2022-01-05 11:19:50|3959|3958|3958.5|3957.5|3959.5|3958|3958.5|3957.5|741
1641381600000|2022-01-05 11:20:00|3958|3957|3957.5|3956.5|3958|3957|3957.5|3956.5|346
1641381610000|2022-01-05 11:20:10|3958|3957|3958|3957|3958|3957|3958|3957|0
1641381620000|2022-01-05 11:20:20|3957.5||3958||3958||3957.5||0
1641381670000|2022-01-05 11:21:10|3957.5||3958||3958||3957.5||0
1641381690000|2022-01-05 11:21:30|3958.5|3957.5|3958.5|3957.5|3958.5|3957.5|3958.5|3957.5|1002
1641381710000|2022-01-05 11:21:50||3958||3958||3958||3958|0
1641381720000|2022-01-05 11:22:00|3959|3958.5|3959.5|3959|3959.5|3959|3958.5|3958|1044
1641381740000|2022-01-05 11:22:20|||||||||200
1641381780000|2022-01-05 11:23:00|3960|3959.5|3959.5|3959|3960|3959.5|3959.5|3959|219
1641381790000|2022-01-05 11:23:10|3960|3959.5|3960|3959.5|3960|3959.5|3960|3959.5|97
1641381800000|2022-01-05 11:23:20|3960.5||3960||3960.5||3960||226
1641381830000|2022-01-05 11:23:50|3959.5|3959|3959.5|3959|3959.5|3959|3959.5|3959|1795
1641381840000|2022-01-05 11:24:00|3959|3958.5|3959|3958.5|3959|3958.5|3959|3958|2176
1641381860000|2022-01-05 11:24:20|||||||||115
1641381870000|2022-01-05 11:24:30|3958.5|3958|3958.5|3958|3958.5|3958|3958.5|3958|9
1641381880000|2022-01-05 11:24:40|3959||3959||3959||3958.5||65
1641381890000|2022-01-05 11:24:50|3958.5||3959||3959||3958.5||28
1641381900000|2022-01-05 11:25:00|3958.5|3957.5|3958|3957.5|3958.5|3957.5|3958|3957.5|7
1641381910000|2022-01-05 11:25:10|||||||||300
1641381940000|2022-01-05 11:25:40|3958.5|3958|3959|3958.5|3959|3958.5|3958.5|3958|2404
1641381950000|2022-01-05 11:25:50|3958.5|3958|3958|3957.5|3958.5|3958|3958|3957.5|1396
1641381960000|2022-01-05 11:26:00|||||||||246
1641381970000|2022-01-05 11:26:10|||||||||279
1641381980000|2022-01-05 11:26:20|||||||||65
1641382010000|2022-01-05 11:26:50|3958.5|3957|3957.5|3957|3958.5|3957|3957.5|3957|351
1641382020000|2022-01-05 11:27:00|||||||||482
1641382040000|2022-01-05 11:27:20|||||||||16
1641382050000|2022-01-05 11:27:30|3958.5|3957.5|3958.5|3957.5|3958.5|3958|3958.5|3957.5|961
1641382060000|2022-01-05 11:27:40|||||||||39554
1641382090000|2022-01-05 11:28:10|||||||||143
1641382100000|2022-01-05 11:28:20||3957||3957||3957||3957|117
1641382110000|2022-01-05 11:28:30||3957.5||3957.5||3957.5||3957.5|39554
1641382120000|2022-01-05 11:28:40||3957||3957.5||3957.5||3957|8
1641382130000|2022-01-05 11:28:50|3959|3958|3958.5|3958|3959|3958|3958.5|3958|1527
1641382150000|2022-01-05 11:29:10||3957.5||3957.5||3957.5||3957.5|162
1641382180000|2022-01-05 11:29:40|||||||||208
1641382190000|2022-01-05 11:29:50|3958|3957|3957.5|3957|3958|3957|3957.5|3957|873
1641382210000|2022-01-05 11:30:10|||||||||170
1641382230000|2022-01-05 11:30:30|3958|3957.5|3958|3957.5|3958|3957.5|3957.5|3957.5|76
1641382240000|2022-01-05 11:30:40|3958.5|3957|3959|3958|3959|3958|3958.5|3957|854
1641382250000|2022-01-05 11:30:50|3958.5||3959||3959||3958.5||0
1641382260000|2022-01-05 11:31:00|3959.5|3958.5|3959|3958|3959.5|3958.5|3959|3958|30
1641382270000|2022-01-05 11:31:10||3958.5||3958.5||3958.5||3958|0
1641382290000|2022-01-05 11:31:30||3958||3958||3958||3958|0
1641382320000|2022-01-05 11:32:00||3958.5||3958||3958.5||3958|17
1641382330000|2022-01-05 11:32:10||3958.5||3958.5||3958.5||3958|18
1641382340000|2022-01-05 11:32:20|||||||||700
1641382350000|2022-01-05 11:32:30|3959.5|3959|3960.5|3960|3960.5|3960|3959.5|3959|1602
1641382360000|2022-01-05 11:32:40|3961|3959.5|3959.5|3959|3961|3959.5|3959.5|3959|2033
1641382370000|2022-01-05 11:32:50|3959|3958.5|3959|3958|3959|3958.5|3959|3958|312
1641382380000|2022-01-05 11:33:00||3958.5||3958.5||3958.5||3958.5|16
1641382390000|2022-01-05 11:33:10|3959.5|3959|3960|3959|3960|3959|3959.5|3959|24
1641382410000|2022-01-05 11:33:30|3959.5||3960||3960||3959.5||203
1641382420000|2022-01-05 11:33:40|3959.5||3960||3960||3959.5||0
1641382430000|2022-01-05 11:33:50|3959.5|3958.5|3959.5|3958.5|3959.5|3958.5|3959.5|3958.5|4
1641382440000|2022-01-05 11:34:00|||||||||70
1641382480000|2022-01-05 11:34:40|3959|3958|3958.5|3957.5|3959|3958|3958.5|3957.5|273
1641382500000|2022-01-05 11:35:00|3958|3957|3958|3957|3958|3957|3957.5|3957|485
1641382510000|2022-01-05 11:35:10|3957.5|3956.5|3957.5|3956.5|3957.5|3956.5|3957.5|3956.5|562
1641382520000|2022-01-05 11:35:20||3957||3957||3957||3957|0
1641382530000|2022-01-05 11:35:30|||||||||164
1641382540000|2022-01-05 11:35:40|3958|3957.5|3958|3957.5|3958|3957.5|3958|3957.5|178
1641382550000|2022-01-05 11:35:50|3957.5|3957|3957.5|3957|3957.5|3957|3957.5|3956.5|9948
1641382560000|2022-01-05 11:36:00||3956.5||3957||3957||3956.5|307
1641382570000|2022-01-05 11:36:10||3956.5||3956.5||3957||3956.5|490
1641382590000|2022-01-05 11:36:30|3957|3957|3957.5|3957|3957.5|3957|3957|3956.5|728
1641382600000|2022-01-05 11:36:40|3958|3957.5|3958|3957.5|3958|3957.5|3957.5|3957|499
1641382630000|2022-01-05 11:37:10|3958.5|3958|3958.5|3958|3959.5|3959|3958.5|3957.5|895
1641382640000|2022-01-05 11:37:20||3957.5||3957.5||3957.5||3957.5|16
1641382650000|2022-01-05 11:37:30||3957||3957||3957||3957|628
1641382660000|2022-01-05 11:37:40||3957.5||3957.5||3957.5||3957.5|0
1641382670000|2022-01-05 11:37:50||3957||3957||3957||3957|260
1641382680000|2022-01-05 11:38:00|3958|3956.5|3957.5|3956.5|3958|3956.5|3957.5|3956.5|606
1641382700000|2022-01-05 11:38:20|3957|3956|3956.5|3955.5|3957|3956|3956.5|3955|487
1641382710000|2022-01-05 11:38:30||3955||3955.5||3955.5||3955|90
1641382720000|2022-01-05 11:38:40||3955||3955.5||3955.5||3955|0
1641382730000|2022-01-05 11:38:50||3955||3955||3955.5||3955|75
1641382740000|2022-01-05 11:39:00||3955.5||3955.5||3955.5||3955.5|0
1641382760000|2022-01-05 11:39:20||3955||3955.5||3955.5||3955|0
1641382790000|2022-01-05 11:39:50|||||||||711
1641382800000|2022-01-05 11:40:00|3956|3955|3955.5|3955|3956|3955|3955.5|3955|395
1641382810000|2022-01-05 11:40:10|3956|3955.5|3956|3955.5|3956|3955.5|3956|3955.5|711
1641382830000|2022-01-05 11:40:30|3956.5|3956|3956.5|3956|3956.5|3956|3956.5|3956|1848
1641382840000|2022-01-05 11:40:40||3955.5||3956||3956||3955.5|234
1641382880000|2022-01-05 11:41:20||3955.5||3955.5||3955.5||3955.5|1323
1641382900000|2022-01-05 11:41:40|||||||||188
1641382910000|2022-01-05 11:41:50|||||||||250
1641382920000|2022-01-05 11:42:00|||||||||700
1641382940000|2022-01-05 11:42:20|3956|3955|3955.5|3954.5|3956|3955|3955.5|3954.5|208
1641382980000|2022-01-05 11:43:00|||||||||598
1641382990000|2022-01-05 11:43:10|||||||||680
1641383010000|2022-01-05 11:43:30|3955|3954|3954.5|3954|3955|3954|3954.5|3954|430
1641383020000|2022-01-05 11:43:40||3953.5||3953||3953.5||3953|292
1641383030000|2022-01-05 11:43:50||3953.5||3953.5||3953.5||3953.5|0
1641383040000|2022-01-05 11:44:00||3953||3953.5||3954||3953|0
1641383070000|2022-01-05 11:44:30||3953||3953.5||3953.5||3953|0
1641383080000|2022-01-05 11:44:40||3954||3953.5||3954||3953.5|511
1641383100000|2022-01-05 11:45:00|3954|3953|3954|3953|3954|3953|3954|3953|6
1641383110000|2022-01-05 11:45:10|3953.5|3952.5|3953.5|3952.5|3953.5|3953|3953|3952|1782
1641383140000|2022-01-05 11:45:40|3953||3953||3953||3953||0
1641383160000|2022-01-05 11:46:00|||||||||1
1641383180000|2022-01-05 11:46:20|3952.5|3952|3952.5|3952|3952.5|3952|3952.5|3952|1138
1641383210000|2022-01-05 11:46:50|3953|3952.5|3952.5|3952|3953|3952.5|3952.5|3952|1479
1641383220000|2022-01-05 11:47:00|||||||||476
1641383230000|2022-01-05 11:47:10|||||||||355
1641383240000|2022-01-05 11:47:20|||||||||382
1641383250000|2022-01-05 11:47:30|3953|3952.5|3953|3952.5|3953|3952.5|3953|3952|11
1641383270000|2022-01-05 11:47:50|3952.5|3952|3952.5|3952|3953|3952.5|3952.5|3952|223
1641383310000|2022-01-05 11:48:30|3953|3952.5|3953.5|3953|3954.5|3953.5|3953|3952.5|1751
1641383350000|2022-01-05 11:49:10|3954|3953.5|3954|3953.5|3954.5|3954|3954|3953.5|794
1641383390000|2022-01-05 11:49:50|||||||||454
1641383400000|2022-01-05 11:50:00|3953.5|3953|3953.5|3953|3953.5|3953|3953.5|3953|1136
1641383410000|2022-01-05 11:50:10|3954||3953.5||3954||3953.5||13
1641383420000|2022-01-05 11:50:20|3954|3953.5|3953.5|3953|3954|3953.5|3953.5|3953|150
1641383430000|2022-01-05 11:50:30|3954|3953.5|3954|3953.5|3954|3953.5|3954|3953.5|257
1641383460000|2022-01-05 11:51:00||3953||3953||3953.5||3953|0
1641383470000|2022-01-05 11:51:10|3953.5||3954||3954||3953.5||0
1641383480000|2022-01-05 11:51:20|3953.5||3954||3954||3953.5||0
1641383490000|2022-01-05 11:51:30|3953.5||3953.5||3953.5||3953.5||0
1641383500000|2022-01-05 11:51:40|3953|3952.5|3952.5|3952|3953|3952.5|3952.5|3952|599
1641383510000|2022-01-05 11:51:50|||||||||514
1641383520000|2022-01-05 11:52:00|3952|3951.5|3952|3951.5|3952|3951.5|3952|3951.5|439
1641383530000|2022-01-05 11:52:10|3951.5|3951|3952|3951.5|3952|3951.5|3951.5|3951|1416
1641383540000|2022-01-05 11:52:20|3951.5|3951|3952|3951.5|3952|3951.5|3951.5|3951|199
1641383550000|2022-01-05 11:52:30||3951||3951||3951||3951|0
1641383560000|2022-01-05 11:52:40||3951.5||3951||3951.5||3951|0
1641383570000|2022-01-05 11:52:50||3951.5||3951.5||3951.5||3951.5|17
1641383580000|2022-01-05 11:53:00||3951||3951||3951||3951|2
1641383590000|2022-01-05 11:53:10|3952.5|3951.5|3952|3951|3952.5|3952|3952|3951|4710
1641383600000|2022-01-05 11:53:20|3951.5||3952||3952||3951.5||0
1641383610000|2022-01-05 11:53:30|3951.5|3950.5|3951.5|3950.5|3951.5|3950.5|3951.5|3950.5|140
1641383620000|2022-01-05 11:53:40|||||||||149
1641383640000|2022-01-05 11:54:00|||||||||459
1641383660000|2022-01-05 11:54:20|||||||||16
1641383670000|2022-01-05 11:54:30|3951|3950|3951|3950|3951|3950|3951|3950|754
1641383680000|2022-01-05 11:54:40|3951.5|3950.5|3951.5|3950.5|3951.5|3950.5|3951.5|3950.5|0
1641383690000|2022-01-05 11:54:50|3951|3950|3951|3950|3951|3950|3951|3950|4
1641383700000|2022-01-05 11:55:00|||||||||13
1641383710000|2022-01-05 11:55:10||3950.5||3950.5||3950.5||3950.5|0
1641383720000|2022-01-05 11:55:20||3950||3950.5||3950.5||3950|119
1641383730000|2022-01-05 11:55:30|3951.5|3950|3951|3950.5|3951.5|3951|3951|3950|887
1641383740000|2022-01-05 11:55:40|3951.5|3951|3951|3950.5|3951.5|3951|3951|3950.5|918
1641383760000|2022-01-05 11:56:00|3951.5|3951|3951.5|3951|3951.5|3951|3951|3950.5|698
1641383770000|2022-01-05 11:56:10||3950.5||3950.5||3950.5||3950.5|220
1641383780000|2022-01-05 11:56:20|||||||||1
1641383810000|2022-01-05 11:56:50||3951||3951||3951||3950.5|0
1641383820000|2022-01-05 11:57:00||3950.5||3950.5||3950.5||3950.5|3
1641383830000|2022-01-05 11:57:10|||||||||94509
1641383840000|2022-01-05 11:57:20||3951||3950.5||3951||3950.5|187
1641383850000|2022-01-05 11:57:30||3951||3951||3951||3950.5|108
1641383860000|2022-01-05 11:57:40|3952|3951.5|3952|3951.5|3952.5|3951.5|3951.5|3951|4640
1641383880000|2022-01-05 11:58:00|||||||||4
1641383900000|2022-01-05 11:58:20|3951.5|3951|3950.5|3950|3952|3951.5|3950.5|3950|2840
1641383910000|2022-01-05 11:58:30|3950|3949.5|3949.5|3948.5|3950|3949.5|3949.5|3948.5|2583
1641383920000|2022-01-05 11:58:40||3949||3949||3949||3949|729
1641383930000|2022-01-05 11:58:50|3950|3949.5|3949.5|3949|3950|3949.5|3949.5|3949|1038
1641383940000|2022-01-05 11:59:00|3950|3949.5|3949.5|3949|3950|3949.5|3949.5|3949|1039
1641383960000|2022-01-05 11:59:20|||||||||5
1641383970000|2022-01-05 11:59:30|3949|3948.5|3948.5|3948|3949|3948.5|3948.5|3948|134
1641383980000|2022-01-05 11:59:40|3948|3947.5|3948.5|3947.5|3948.5|3947.5|3948|3947.5|778
1641383990000|2022-01-05 11:59:50|3949|3948|3948.5|3948|3949|3948.5|3948.5|3947.5|1248
1641384000000|2022-01-05 12:00:00|3948|3947.5|3948.5|3948|3949|3948|3947|3946|3379
1641384010000|2022-01-05 12:00:10|3948|3947.5|3947.5|3947|3948|3947.5|3947.5|3946.5|1597
1641384020000|2022-01-05 12:00:20|3948|3947.5|3949|3948|3949|3948|3948|3947.5|1108
1641384030000|2022-01-05 12:00:30|3949.5|3948.5|3950|3949|3950|3949|3949.5|3948.5|133
1641384120000|2022-01-05 12:02:00|3949.5|3950|3950|3949|3950.5|3950|3949.5|3949|1215
1641384130000|2022-01-05 12:02:10|||||||||360
1641384140000|2022-01-05 12:02:20|3949.5|3949.5|3949.5|3949|3949.5|3949.5|3949.5|3949|71
1641384150000|2022-01-05 12:02:30||3948.5||3948.5||3948.5||3948.5|214
1641384160000|2022-01-05 12:02:40||3949||3948.5||3949||3948.5|151
1641384170000|2022-01-05 12:02:50|||||||||454
1641384180000|2022-01-05 12:03:00|||||||||167
1641384190000|2022-01-05 12:03:10|3950|3949|3948.5|3948|3950.5|3950|3948.5|3948|1411
1641384200000|2022-01-05 12:03:20|3949||3949||3949||3949||67
1641384210000|2022-01-05 12:03:30|3948.5||3949||3949||3948.5||153
1641384220000|2022-01-05 12:03:40|3948.5||3949||3949||3948.5||104
1641384230000|2022-01-05 12:03:50|||||||||3064
1641384240000|2022-01-05 12:04:00||3948.5||3948||3948.5||3948|691
1641384280000|2022-01-05 12:04:40|3949.5|3948.5|3949|3948|3949.5|3948.5|3949|3948|588
1641384290000|2022-01-05 12:04:50|||||||||64
1641384330000|2022-01-05 12:05:30|3948.5|3947.5|3948.5|3947.5|3948.5|3948|3948|3947.5|551
1641384340000|2022-01-05 12:05:40||3948||3948||3948||3948|7
1641384370000|2022-01-05 12:06:10|3949||3948.5||3949.5||3948.5||568
1641384380000|2022-01-05 12:06:20|3949|3947.5|3949|3948|3949|3948|3949|3947.5|78
1641384390000|2022-01-05 12:06:30|3949.5|3948.5|3950|3948.5|3950|3948.5|3949.5|3948.5|209
1641384400000|2022-01-05 12:06:40||3949||3949||3949||3949|0
1641384410000|2022-01-05 12:06:50|||||||||197
1641384420000|2022-01-05 12:07:00|3949.5||3950||3950||3949.5||0
1641384430000|2022-01-05 12:07:10|3949.5|3948.5|3949|3948|3949.5|3948.5|3949|3948|266
1641384440000|2022-01-05 12:07:20|3949.5|3948.5|3949.5|3948.5|3949.5|3948.5|3949.5|3948.5|107
1641384460000|2022-01-05 12:07:40||3949||3948.5||3949||3948.5|64
1641384470000|2022-01-05 12:07:50|||||||||66
1641384480000|2022-01-05 12:08:00|3949|3948|3949|3948|3949|3948|3949|3948|46
1641384490000|2022-01-05 12:08:10|||||||||448
1641384500000|2022-01-05 12:08:20||3947.5||3947.5||3947.5||3947.5|96
1641384510000|2022-01-05 12:08:30|3948.5||3948.5||3949||3948.5||184
1641384520000|2022-01-05 12:08:40||3948||3947.5||3948||3947.5|8
1641384530000|2022-01-05 12:08:50|||||||||7
1641384540000|2022-01-05 12:09:00|||||||||23
1641384550000|2022-01-05 12:09:10|3948||3948.5||3948.5||3948||100
1641384560000|2022-01-05 12:09:20|||||||||3307
1641384570000|2022-01-05 12:09:30|3948||3948||3948||3948||937
1641384580000|2022-01-05 12:09:40||3947||3947.5||3947.5||3947|496
1641384590000|2022-01-05 12:09:50|||||||||538
1641384600000|2022-01-05 12:10:00|3948.5|3948|3948.5|3948|3948.5|3948|3948.5|3947.5|1630
1641384610000|2022-01-05 12:10:10|||||||||18
1641384620000|2022-01-05 12:10:20|3949|3948.5|3949|3948.5|3949|3948.5|3948.5|3948|253
1641384640000|2022-01-05 12:10:40|3948.5|3948|3949|3948|3949|3948|3948.5|3948|83
1641384650000|2022-01-05 12:10:50|3948.5||3948.5||3948.5||3948.5||240
1641384660000|2022-01-05 12:11:00|3948|3947.5|3947.5|3947|3948|3947.5|3947.5|3947|205
1641384670000|2022-01-05 12:11:10|||||||||390
1641384680000|2022-01-05 12:11:20|3947|3946.5|3947.5|3946.5|3947.5|3946.5|3947|3946.5|1099
1641384690000|2022-01-05 12:11:30|||||||||64
1641384700000|2022-01-05 12:11:40|||||||||16
1641384710000|2022-01-05 12:11:50||3947||3947||3947||3947|2
1641384720000|2022-01-05 12:12:00||3946.5||3946.5||3946.5||3946.5|94
1641384750000|2022-01-05 12:12:30||3947||3947||3947||3947|12
1641384770000|2022-01-05 12:12:50|||||||||13
1641384780000|2022-01-05 12:13:00||3946.5||3946.5||3946.5||3946.5|5
1641384790000|2022-01-05 12:13:10|3947|3946|3946.5|3946|3947|3946|3946.5|3945.5|629
1641384800000|2022-01-05 12:13:20|||||||||150
1641384810000|2022-01-05 12:13:30||3945.5||3945.5||3945.5||3945.5|1144
1641384820000|2022-01-05 12:13:40||3946||3946||3946||3946|228
1641384830000|2022-01-05 12:13:50|||||||||22
1641384850000|2022-01-05 12:14:10|||||||||64
1641384860000|2022-01-05 12:14:20|3947||3947||3947||3947||198
1641384870000|2022-01-05 12:14:30|3946.5||3947||3947||3946.5||175
1641384880000|2022-01-05 12:14:40|||||||||2
1641384890000|2022-01-05 12:14:50||3946.5||3946||3946.5||3946|1379
1641384900000|2022-01-05 12:15:00|||||||||35
1641384910000|2022-01-05 12:15:10|3946.5||3946.5||3946.5||3946.5||0
1641384940000|2022-01-05 12:15:40|3947.5|3946.5|3947.5|3946.5|3947.5|3946.5|3947|3946.5|440
1641384950000|2022-01-05 12:15:50|||||||||356
1641385010000|2022-01-05 12:16:50|||||||||219
1641385030000|2022-01-05 12:17:10|||||||||101
1641385040000|2022-01-05 12:17:20|||||||||114
1641385050000|2022-01-05 12:17:30|3947|3947|3947.5|3946.5|3947.5|3947|3947|3946.5|64
1641385060000|2022-01-05 12:17:40|||||||||1
1641385070000|2022-01-05 12:17:50|3947|3946|3946.5|3946|3947|3946|3946.5|3946|3
1641385080000|2022-01-05 12:18:00|||||||||13
1641385090000|2022-01-05 12:18:10|3947|3946.5|3947.5|3946|3947.5|3947|3946.5|3946|1904
1641385110000|2022-01-05 12:18:30||3946.5||3946||3946.5||3946|102
1641385120000|2022-01-05 12:18:40||3946.5||3946.5||3946.5||3946|0
1641385130000|2022-01-05 12:18:50|3947|3946|3946.5|3945.5|3947|3946|3946.5|3945.5|7
1641385140000|2022-01-05 12:19:00|3947|3946|3947.5|3946.5|3947.5|3946.5|3947|3946|1100
1641385150000|2022-01-05 12:19:10||3946||3946.5||3946.5||3946|0
1641385160000|2022-01-05 12:19:20||3946||3946||3946||3946|0
1641385170000|2022-01-05 12:19:30|3948|3946.5|3947.5|3947|3948|3947.5|3947.5|3946.5|2361
1641385180000|2022-01-05 12:19:40|||||||||1
1641385190000|2022-01-05 12:19:50|||||||||729
1641385200000|2022-01-05 12:20:00|3948|3947.5|3948.5|3947.5|3948.5|3947.5|3948|3947.5|482
1641385210000|2022-01-05 12:20:10|3948|3947|3948|3947|3948|3947|3948|3947|913
1641385220000|2022-01-05 12:20:20||3947.5||3947||3947.5||3947|325
1641385230000|2022-01-05 12:20:30|||||||||13
1641385240000|2022-01-05 12:20:40||3947.5||3947||3947.5||3947|0
1641385250000|2022-01-05 12:20:50|3947.5||3947.5||3947.5||3947.5||0
1641385260000|2022-01-05 12:21:00|3948||3947.5||3948||3947.5||288
1641385270000|2022-01-05 12:21:10|||||||||60
1641385320000|2022-01-05 12:22:00|3948|3947.5|3948.5|3947.5|3948.5|3947.5|3948|3947.5|1190
1641385340000|2022-01-05 12:22:20|||||||||381
1641385360000|2022-01-05 12:22:40|||||||||20
1641385370000|2022-01-05 12:22:50||3948||3947.5||3948||3947.5|318
1641385440000|2022-01-05 12:24:00|3948|3947|3947.5|3947|3948|3947|3947|3946.5|287
1641385450000|2022-01-05 12:24:10|3947|3946.5|3947|3946.5|3947.5|3946.5|3947|3946.5|113
1641385470000|2022-01-05 12:24:30|3947.5|3947|3947.5|3947|3948|3947|3947.5|3947|2115
1641385490000|2022-01-05 12:24:50|3947|3946.5|3947|3946.5|3947|3946.5|3947|3946.5|362
1641385500000|2022-01-05 12:25:00|3947.5||3947.5||3947.5||3947.5||308
1641385520000|2022-01-05 12:25:20||3947||3947||3947||3947|0
1641385540000|2022-01-05 12:25:40|3948|3947.5|3947.5|3947|3948|3947.5|3947.5|3946.5|1983
1641385550000|2022-01-05 12:25:50|3947|3946.5|3947|3946.5|3947|3946.5|3947|3946.5|277
1641385560000|2022-01-05 12:26:00|||||||||353
1641385570000|2022-01-05 12:26:10|3947.5|3947|3948.5|3947.5|3948.5|3947.5|3947.5|3947|1063
1641385590000|2022-01-05 12:26:30|||||||||233
1641385600000|2022-01-05 12:26:40|3948||3948||3948||3948||200
1641385610000|2022-01-05 12:26:50|3948.5||3948.5||3948.5||3948.5||0
1641385620000|2022-01-05 12:27:00|||||||||20
1641385660000|2022-01-05 12:27:40|3949|3948|3949.5|3948.5|3949.5|3949|3948.5|3947.5|2228
1641385670000|2022-01-05 12:27:50|3949||3949||3949||3949||0
1641385680000|2022-01-05 12:28:00|||||||||12
1641385700000|2022-01-05 12:28:20|||||||||32
1641385710000|2022-01-05 12:28:30|3948.5|3947.5|3948.5|3947.5|3948.5|3947.5|3948.5|3947.5|0
1641385720000|2022-01-05 12:28:40|3948||3948.5||3948.5||3948||76
1641385730000|2022-01-05 12:28:50|||||||||14
1641385740000|2022-01-05 12:29:00|3948|3947|3947.5|3947|3948|3947|3947.5|3947|314
1641385770000|2022-01-05 12:29:30|||||||||117
1641385790000|2022-01-05 12:29:50|3948|3947.5|3947.5|3947|3948|3947.5|3947.5|3947|1060
1641385800000|2022-01-05 12:30:00|3948|3947.5|3948|3947.5|3948|3947.5|3947.5|3947|124
1641385810000|2022-01-05 12:30:10|3948.5|3948|3948.5|3948|3948.5|3948|3948|3947.5|344
1641385820000|2022-01-05 12:30:20||3947.5||3948||3948||3947.5|164
1641385830000|2022-01-05 12:30:30||3947.5||3947.5||3947.5||3947.5|3
1641385860000|2022-01-05 12:31:00|3949|3948|3949|3948.5|3949|3948.5|3949|3947.5|599
1641385870000|2022-01-05 12:31:10|3949.5|3949|3949.5|3948.5|3950|3949|3949|3948.5|1223
1641385890000|2022-01-05 12:31:30|3949||3949.5||3949.5||3949||0
1641385910000|2022-01-05 12:31:50|3949|3948|3949|3948|3949|3948|3949|3948|1076
1641385920000|2022-01-05 12:32:00|3949.5|3948.5|3949.5|3948.5|3949.5|3948.5|3949|3948.5|609
1641385930000|2022-01-05 12:32:10|3949||3949.5||3949.5||3949||0
1641385940000|2022-01-05 12:32:20|3950|3949|3950.5|3949.5|3950.5|3949.5|3949.5|3949|658
1641386000000|2022-01-05 12:33:20|||||||||128
1641386010000|2022-01-05 12:33:30|3950|3949|3950|3949|3950|3949|3950|3949|33
1641386020000|2022-01-05 12:33:40|3950.5|3949.5|3950.5|3949.5|3950.5|3949.5|3950.5|3949.5|0
1641386030000|2022-01-05 12:33:50||3950||3950||3950||3950|21
1641386040000|2022-01-05 12:34:00|3951|3950.5|3950.5|3949.5|3951.5|3950.5|3950.5|3949.5|1567
1641386070000|2022-01-05 12:34:30|3951|3950|3951.5|3951|3951.5|3951|3951|3950|1520
1641386080000|2022-01-05 12:34:40|3952.5|3952|3952.5|3951.5|3952.5|3952|3952|3951|979
1641386090000|2022-01-05 12:34:50|3952|3952|3952|3951.5|3952|3952|3952|3951.5|477
1641386100000|2022-01-05 12:35:00|3952.5||3952.5||3952.5||3952.5||21
1641386110000|2022-01-05 12:35:10||3952||3952||3952||3951.5|149
1641386130000|2022-01-05 12:35:30||3951.5||3951.5||3951.5||3951.5|31
1641386140000|2022-01-05 12:35:40|3953|3952|3954.5|3953.5|3954.5|3954|3953|3951.5|7028
1641386150000|2022-01-05 12:35:50|3954|3953|3954|3953.5|3954|3953.5|3953.5|3953|2963
1641386160000|2022-01-05 12:36:00|||||||||107
1641386170000|2022-01-05 12:36:10|3954.5|3954|3954.5|3953.5|3954.5|3954|3954|3953.5|1279
1641386200000|2022-01-05 12:36:40|3954|3954|3954.5|3953.5|3954.5|3954|3954|3953.5|421
1641386220000|2022-01-05 12:37:00|||||||||21
1641386230000|2022-01-05 12:37:10|3954||3954.5||3954.5||3954||76
1641386250000|2022-01-05 12:37:30||3954||3954||3954||3954|0
1641386260000|2022-01-05 12:37:40||3953.5||3954||3954||3953.5|759
1641386300000|2022-01-05 12:38:20||3953.5||3954||3954||3953.5|365
1641386310000|2022-01-05 12:38:30|||||||||12
1641386330000|2022-01-05 12:38:50|||||||||114
1641386340000|2022-01-05 12:39:00|3954|3953.5|3953.5|3952.5|3954|3953.5|3953|3952.5|3197
1641386350000|2022-01-05 12:39:10|3953||3953||3953||3953||549
1641386360000|2022-01-05 12:39:20|||||||||193
1641386390000|2022-01-05 12:39:50|||||||||429
1641386400000|2022-01-05 12:40:00|||||||||96
1641386410000|2022-01-05 12:40:10|3952.5|3952|3952.5|3951.5|3952.5|3952|3952.5|3951.5|2180
1641386430000|2022-01-05 12:40:30|3952|3951|3952.5|3951.5|3952.5|3951.5|3952|3951|349
1641386450000|2022-01-05 12:40:50|||||||||357
1641386480000|2022-01-05 12:41:20|3952|3951|3951.5|3951|3952|3951|3951.5|3951|11
1641386490000|2022-01-05 12:41:30|3951|3950.5|3950.5|3950|3951|3950.5|3950.5|3950|702
1641386500000|2022-01-05 12:41:40|3950|3949.5|3950.5|3949.5|3950.5|3949.5|3950|3949.5|583
1641386510000|2022-01-05 12:41:50|3950|3949|3950.5|3949.5|3950.5|3949.5|3950|3949|1002
1641386520000|2022-01-05 12:42:00|3950|3949|3950|3949|3950|3949|3950|3949|51
1641386530000|2022-01-05 12:42:10|3949.5||3949.5||3949.5||3949.5||0
1641386540000|2022-01-05 12:42:20|3950|3949.5|3950|3949|3950|3949.5|3949.5|3949|1880
1641386550000|2022-01-05 12:42:30|3949.5|3948.5|3949.5|3948.5|3949.5|3948.5|3949.5|3948.5|21
1641386560000|2022-01-05 12:42:40|||||||||62
1641386570000|2022-01-05 12:42:50|3949|3948|3948.5|3948|3949|3948|3948.5|3948|0
1641386580000|2022-01-05 12:43:00||3947.5||3948||3948||3947.5|21
1641386590000|2022-01-05 12:43:10||3947.5||3947.5||3947.5||3947|0
1641386600000|2022-01-05 12:43:20|3948||3948||3948||3948||21
1641386610000|2022-01-05 12:43:30||3947||3947||3947||3947|0
1641386620000|2022-01-05 12:43:40|3947.5|3947.5|3948.5|3947.5|3948.5|3947.5|3947.5|3947|823
1641386630000|2022-01-05 12:43:50|3948||3948||3948||3948||0
1641386640000|2022-01-05 12:44:00|||||||||57
1641386650000|2022-01-05 12:44:10||3947||3947||3947||3947|0
1641386660000|2022-01-05 12:44:20||3947.5||3947.5||3947.5||3947.5|0
1641386670000|2022-01-05 12:44:30|3947.5|3947|3947.5|3947|3947.5|3947|3947.5|3947|0
1641386680000|2022-01-05 12:44:40|||||||||387
1641386690000|2022-01-05 12:44:50|3947|3946.5|3947.5|3947|3947.5|3947|3947|3946.5|325
1641386710000|2022-01-05 12:45:10|3948||3947.5||3948||3947.5||20
1641386730000|2022-01-05 12:45:30|3947|3946.5|3948|3947.5|3948|3947.5|3947|3946.5|1360
1641386750000|2022-01-05 12:45:50||3947||3947||3947.5||3947|303
1641386760000|2022-01-05 12:46:00|3947.5|3946.5|3946.5|3945.5|3947.5|3947|3946.5|3945.5|559
1641386770000|2022-01-05 12:46:10|3946|3946|3946.5|3945.5|3946.5|3946|3946|3945.5|798
1641386780000|2022-01-05 12:46:20|3946||3946.5||3946.5||3946||0
1641386800000|2022-01-05 12:46:40||3946||3945.5||3946||3945.5|114
1641386810000|2022-01-05 12:46:50||3946||3946||3946||3945.5|0
1641386830000|2022-01-05 12:47:10||3945.5||3945.5||3945.5||3945.5|98
1641386840000|2022-01-05 12:47:20||3946||3945.5||3946||3945.5|376
1641386860000|2022-01-05 12:47:40||3946||3945.5||3946||3945.5|0
1641386870000|2022-01-05 12:47:50||3946||3946||3946||3946|0
1641386910000|2022-01-05 12:48:30|3947|3946.5|3946.5|3945.5|3947|3946.5|3946.5|3945.5|5112
1641386920000|2022-01-05 12:48:40||3946||3946||3946||3946|0
1641386930000|2022-01-05 12:48:50|||||||||76
1641386940000|2022-01-05 12:49:00|||||||||231
1641386960000|2022-01-05 12:49:20|3946|3945.5|3945.5|3945|3946|3945.5|3945.5|3945|583
1641386970000|2022-01-05 12:49:30|3945|3944.5|3945.5|3944.5|3945.5|3944.5|3945|3944.5|681
1641386990000|2022-01-05 12:49:50|3945|3944|3944.5|3944|3945|3944|3944.5|3944|1401
1641387000000|2022-01-05 12:50:00|||||||||378
1641387010000|2022-01-05 12:50:10|||||||||22
1641387020000|2022-01-05 12:50:20|||||||||298
1641387030000|2022-01-05 12:50:30|3944|3943.5|3944.5|3943.5|3944.5|3943.5|3944|3943.5|271
1641387050000|2022-01-05 12:50:50|3945|3944|3945|3944.5|3945|3944.5|3945|3944|1600
1641387060000|2022-01-05 12:51:00|3945.5|3945|3945.5|3944.5|3946|3945|3945.5|3944.5|879
1641387070000|2022-01-05 12:51:10|3945|3944|3945|3944|3945|3944|3945|3944|99
1641387080000|2022-01-05 12:51:20|3945.5||3945.5||3945.5||3945.5||69
1641387090000|2022-01-05 12:51:30||3944.5||3944||3944.5||3944|0
1641387100000|2022-01-05 12:51:40|||||||||70
1641387120000|2022-01-05 12:52:00||3944.5||3944.5||3944.5||3944.5|103
1641387130000|2022-01-05 12:52:10||3944||3944||3944||3944|0
1641387150000|2022-01-05 12:52:30|3945|3943.5|3944.5|3943.5|3945|3943.5|3944.5|3943.5|287
1641387160000|2022-01-05 12:52:40||3944||3944||3944||3944|0
1641387170000|2022-01-05 12:52:50||3943.5||3943.5||3944||3943.5|222
1641387180000|2022-01-05 12:53:00|3945|3944|3945|3944|3945|3944|3945|3944|176
1641387220000|2022-01-05 12:53:40|3944.5|3943.5|3944|3943.5|3944.5|3943.5|3944|3943.5|225
1641387250000|2022-01-05 12:54:10|3944.5|3944|3944.5|3943.5|3944.5|3944|3944.5|3943.5|1057
1641387260000|2022-01-05 12:54:20||3944||3943.5||3944||3943.5|0
1641387300000|2022-01-05 12:55:00|3944|3943|3944|3943.5|3944|3943.5|3944|3943|579
1641387310000|2022-01-05 12:55:10|||||||||12
1641387320000|2022-01-05 12:55:20||3943||3943||3943||3943|0
1641387330000|2022-01-05 12:55:30||3943.5||3943||3943.5||3943|80
1641387340000|2022-01-05 12:55:40||3943.5||3943||3943.5||3943|59
1641387360000|2022-01-05 12:56:00|3943.5|3943.5|3943.5|3943|3943.5|3943.5|3943.5|3943|354
1641387370000|2022-01-05 12:56:10|||||||||584
1641387380000|2022-01-05 12:56:20|3943|3942.5|3943|3942.5|3943|3942.5|3943|3942|605
1641387390000|2022-01-05 12:56:30|3943.5||3943||3943.5||3943||427
1641387400000|2022-01-05 12:56:40|3943.5|3943|3943.5|3943|3943.5|3943|3943.5|3943|653
1641387410000|2022-01-05 12:56:50|||||||||11
1641387420000|2022-01-05 12:57:00|3944|3942.5|3944|3943|3944|3943.5|3944|3942.5|1199
1641387430000|2022-01-05 12:57:10||3943.5||3943.5||3943.5||3943.5|0
1641387440000|2022-01-05 12:57:20|3944.5|3944|3944|3943.5|3944.5|3944|3944|3943.5|599
1641387450000|2022-01-05 12:57:30||3943||3943||3943||3943|0
1641387460000|2022-01-05 12:57:40||3943.5||3943.5||3943.5||3943.5|205
1641387470000|2022-01-05 12:57:50||3943||3943||3943||3943|128
1641387500000|2022-01-05 12:58:20|3943.5||3943.5||3943.5||3943.5||15
1641387520000|2022-01-05 12:58:40|3944|3943.5|3944|3943.5|3944|3943.5|3944|3943.5|782
1641387540000|2022-01-05 12:59:00|||||||||64
1641387550000|2022-01-05 12:59:10||3943||3943.5||3943.5||3943|100
1641387570000|2022-01-05 12:59:30|3943.5|3943|3944|3943|3944|3943.5|3943.5|3943|4110
1641387580000|2022-01-05 12:59:40|||||||||98
1641387590000|2022-01-05 12:59:50||3943.5||3943.5||3943.5||3943|451
1641387600000|2022-01-05 13:00:00|3944.5|3943|3945|3944.5|3945.5|3944.5|3944.5|3943|2202
1641387610000|2022-01-05 13:00:10|3945.5|3945|3945.5|3945|3945.5|3945|3945.5|3945|196
1641387620000|2022-01-05 13:00:20|3946.5|3945.5|3946.5|3945.5|3946.5|3945.5|3946.5|3945.5|329
1641387650000|2022-01-05 13:00:50|3946|3945|3946|3945|3946|3945|3946|3945|100
1641387660000|2022-01-05 13:01:00|3946.5|3945.5|3946.5|3946|3946.5|3946|3946.5|3945.5|205
1641387680000|2022-01-05 13:01:20|3946|3945.5|3946|3945|3946|3946|3945.5|3945|660
1641387690000|2022-01-05 13:01:30|3945.5||3945.5||3945.5||3945.5||4
1641387710000|2022-01-05 13:01:50|||||||||171
1641387720000|2022-01-05 13:02:00|3946||3945.5||3946||3945.5||0
1641387730000|2022-01-05 13:02:10|3945|3944.5|3945|3944.5|3945|3944.5|3945|3944.5|318
1641387780000|2022-01-05 13:03:00|3944.5|3944|3944.5|3944|3944.5|3944|3944.5|3944|361
1641387790000|2022-01-05 13:03:10|||||||||107
1641387800000|2022-01-05 13:03:20||3943.5||3943.5||3943.5||3943.5|0
1641387830000|2022-01-05 13:03:50||3944||3944||3944||3944|0
1641387840000|2022-01-05 13:04:00||3943.5||3943.5||3943.5||3943.5|1
1641387850000|2022-01-05 13:04:10|||||||||30
1641387860000|2022-01-05 13:04:20|||||||||308
1641387880000|2022-01-05 13:04:40|3944||3944||3944||3944||0
1641387890000|2022-01-05 13:04:50|3943.5|3943|3943.5|3943|3943.5|3943|3943.5|3943|257
1641387900000|2022-01-05 13:05:00|3943|3942.5|3943|3942|3943|3942.5|3943|3942|2554
1641387910000|2022-01-05 13:05:10|3943.5|3942.5|3943.5|3943|3943.5|3943|3943.5|3942.5|1284
1641387920000|2022-01-05 13:05:20|3944|3942.5|3943.5|3942.5|3944|3943|3943.5|3942.5|1405
1641387930000|2022-01-05 13:05:30|3944|3943|3944|3943.5|3944|3943.5|3944|3943|371
1641387950000|2022-01-05 13:05:50|||||||||110
1641387980000|2022-01-05 13:06:20|3944.5|3943|3944|3943|3944.5|3943.5|3944|3943|335
1641387990000|2022-01-05 13:06:30|3943.5|3942.5|3943.5|3942.5|3943.5|3942.5|3943.5|3942.5|235
1641388000000|2022-01-05 13:06:40|||||||||149
1641388010000|2022-01-05 13:06:50|||||||||1
1641388020000|2022-01-05 13:07:00||3943||3942.5||3943||3942.5|14
1641388030000|2022-01-05 13:07:10||3943||3943||3943||3943|22
1641388040000|2022-01-05 13:07:20|3944|3943.5|3944|3943.5|3944|3943.5|3944|3943.5|446
1641388070000|2022-01-05 13:07:50|3943.5|3943|3943.5|3942.5|3943.5|3943|3943.5|3942.5|31
1641388080000|2022-01-05 13:08:00||3943||3942.5||3943||3942.5|224
1641388100000|2022-01-05 13:08:20|3944|3943|3944|3943.5|3944.5|3943.5|3944|3943|1554
1641388120000|2022-01-05 13:08:40||3943||3943||3943||3943|129
1641388130000|2022-01-05 13:08:50|3944.5|3943.5|3945.5|3944.5|3945.5|3944.5|3944.5|3943.5|391
1641388140000|2022-01-05 13:09:00|3945|3944|3945|3944|3945|3944|3944.5|3944|405
1641388160000|2022-01-05 13:09:20|3944.5||3944.5||3944.5||3944.5||4
1641388170000|2022-01-05 13:09:30|||||||||1
1641388190000|2022-01-05 13:09:50|3945|3944.5|3945|3944.5|3945.5|3944.5|3945|3944|758
1641388200000|2022-01-05 13:10:00|3944.5|3944|3944.5|3943.5|3944.5|3944|3944.5|3943.5|116
1641388220000|2022-01-05 13:10:20|3945|3944|3945|3944|3945|3944|3945|3944|0
1641388230000|2022-01-05 13:10:30|||||||||102
1641388300000|2022-01-05 13:11:40|3944.5||3944.5||3944.5||3944.5||3
1641388310000|2022-01-05 13:11:50|||||||||25
1641388320000|2022-01-05 13:12:00|3944|3943.5|3944.5|3943.5|3944.5|3943.5|3944|3943.5|3
1641388360000|2022-01-05 13:12:40||3944||3943.5||3944||3943.5|0
1641388370000|2022-01-05 13:12:50|3944|3943|3943.5|3943|3944|3943|3943.5|3943|916
1641388380000|2022-01-05 13:13:00|3943|3942.5|3943.5|3942.5|3943.5|3943|3943|3942.5|224
1641388400000|2022-01-05 13:13:20|3944|3943|3943.5|3943|3944|3943|3943.5|3943|647
1641388420000|2022-01-05 13:13:40||3942.5||3943||3943||3942.5|324
1641388430000|2022-01-05 13:13:50||3942.5||3942.5||3942.5||3942.5|0
1641388440000|2022-01-05 13:14:00|3943|3942|3942|3941.5|3943.5|3942|3942|3941.5|813
1641388460000|2022-01-05 13:14:20|3942.5|3942|3942|3941.5|3942.5|3942|3942|3941.5|15
1641388480000|2022-01-05 13:14:40|3942.5||3942.5||3942.5||3942.5||340
1641388490000|2022-01-05 13:14:50|3943|3942|3943.5|3942|3943.5|3942|3942.5|3942|853
1641388500000|2022-01-05 13:15:00|3943||3943||3943||3942.5||18
1641388510000|2022-01-05 13:15:10|3943.5|3942.5|3944.5|3944|3945|3944.5|3943|3942.5|1418
1641388520000|2022-01-05 13:15:20||3943.5||3943.5||3944||3943.5|205
1641388530000|2022-01-05 13:15:30|3944|3944|3943.5|3942.5|3944|3944|3943|3942.5|498
1641388540000|2022-01-05 13:15:40|3944|3943|3944|3943|3944|3943|3944|3943|271
1641388550000|2022-01-05 13:15:50|3943.5||3944||3944||3943.5||405
1641388570000|2022-01-05 13:16:10|3943.5||3944||3944||3943.5||1
1641388580000|2022-01-05 13:16:20|3943.5||3943.5||3943.5||3943.5||2
1641388590000|2022-01-05 13:16:30|3943|3942.5|3943.5|3942.5|3943.5|3942.5|3943|3942.5|76
1641388620000|2022-01-05 13:17:00||3943||3943||3943||3943|1
1641388630000|2022-01-05 13:17:10|3943|3942.5|3943|3942.5|3943|3942.5|3943|3942.5|487
1641388640000|2022-01-05 13:17:20|3943.5|3943|3943.5|3943|3943.5|3943|3943.5|3943|36
1641388670000|2022-01-05 13:17:50|3943|3942.5|3943|3942.5|3943|3942.5|3943|3942.5|1068
1641388680000|2022-01-05 13:18:00||3942||3942||3942||3942|655
1641388700000|2022-01-05 13:18:20|||||||||73
1641388720000|2022-01-05 13:18:40|3943.5|3942.5|3943.5|3942.5|3944|3943|3943.5|3942.5|898
1641388730000|2022-01-05 13:18:50||3943||3942.5||3943||3942.5|0
1641388740000|2022-01-05 13:19:00|3944|3943|3944|3943|3944|3943|3944|3943|567
1641388750000|2022-01-05 13:19:10|3943.5||3944||3944||3943.5||0
1641388760000|2022-01-05 13:19:20|3943.5||3944||3944||3943.5||0
1641388780000|2022-01-05 13:19:40|3943.5||3943.5||3943.5||3943.5||5
1641388790000|2022-01-05 13:19:50|3943|3942.5|3943|3942.5|3943|3942.5|3943|3942.5|697
1641388800000|2022-01-05 13:20:00|3943.5||3943.5||3943.5||3943.5||100
1641388810000|2022-01-05 13:20:10|3944|3943|3944|3943|3944|3943.5|3943.5|3943|155
1641388820000|2022-01-05 13:20:20|3944.5|3943.5|3944.5|3944|3944.5|3944|3944.5|3943|473
1641388840000|2022-01-05 13:20:40|3945||3945||3945||3945||446
1641388850000|2022-01-05 13:20:50|3945.5||3945.5||3945.5||3945.5||0
1641388860000|2022-01-05 13:21:00||3944.5||3944.5||3944.5||3944.5|0
1641388870000|2022-01-05 13:21:10||3944||3944||3944.5||3944|0
1641388880000|2022-01-05 13:21:20|||||||||430
1641388890000|2022-01-05 13:21:30||3944.5||3944.5||3944.5||3944|355
1641388910000|2022-01-05 13:21:50|3945|3944|3945|3944|3945|3944|3944.5|3944|257
1641388920000|2022-01-05 13:22:00|3945.5|3944.5|3945.5|3944.5|3945.5|3944.5|3945.5|3944.5|0
1641388930000|2022-01-05 13:22:10||3944||3944.5||3944.5||3944|0
1641388940000|2022-01-05 13:22:20|3946|3945|3947|3945.5|3947|3945.5|3946|3945|595
1641388960000|2022-01-05 13:22:40||3946||3946||3946||3946|23
1641389000000|2022-01-05 13:23:20|3948|3946.5|3947|3946.5|3948|3947|3947|3946.5|747
1641389020000|2022-01-05 13:23:40||3946||3946.5||3946.5||3946|0
1641389040000|2022-01-05 13:24:00|3946.5|3946|3946.5|3946|3946.5|3946|3946.5|3946|10
1641389050000|2022-01-05 13:24:10|||||||||26
1641389070000|2022-01-05 13:24:30|||||||||50
1641389100000|2022-01-05 13:25:00|||||||||124
1641389120000|2022-01-05 13:25:20|||||||||9
1641389130000|2022-01-05 13:25:30|3947|3945.5|3946.5|3946|3947|3946.5|3946.5|3945.5|2069
1641389140000|2022-01-05 13:25:40|||||||||25
1641389160000|2022-01-05 13:26:00|3947||3947||3947||3946.5||280
1641389190000|2022-01-05 13:26:30|||||||||3
1641389200000|2022-01-05 13:26:40|||||||||253
1641389210000|2022-01-05 13:26:50|3946.5||3947||3947||3946.5||0
1641389230000|2022-01-05 13:27:10||3946.5||3946.5||3946.5||3946.5|87
1641389240000|2022-01-05 13:27:20|3947.5|3947|3948|3947.5|3948|3947.5|3947.5|3947|1000
1641389260000|2022-01-05 13:27:40|3947.5|3947|3948|3947|3948|3947|3947.5|3946.5|2118
1641389280000|2022-01-05 13:28:00|||||||||27
1641389290000|2022-01-05 13:28:10|3947.5||3948||3948||3947.5||100
1641389300000|2022-01-05 13:28:20|3947.5||3948||3948||3947.5||0
1641389310000|2022-01-05 13:28:30|3947.5||3947.5||3948||3947.5||0
1641389330000|2022-01-05 13:28:50|3947|3946.5|3947|3946.5|3947|3946.5|3947|3946.5|2067
1641389340000|2022-01-05 13:29:00||3946||3946||3946||3946|21
1641389350000|2022-01-05 13:29:10|3946.5||3946.5||3946.5||3946.5||112
1641389390000|2022-01-05 13:29:50|||||||||554
1641389400000|2022-01-05 13:30:00|||||||||660
1641389410000|2022-01-05 13:30:10|||||||||20
1641389430000|2022-01-05 13:30:30|3946|3945.5|3945.5|3945|3946|3945.5|3945.5|3945|977
1641389440000|2022-01-05 13:30:40|||||||||29
1641389460000|2022-01-05 13:31:00|3946|3945.5|3946|3945|3946|3945.5|3946|3945|433
1641389470000|2022-01-05 13:31:10|||||||||8
1641389490000|2022-01-05 13:31:30|||||||||48
1641389500000|2022-01-05 13:31:40|3946.5|3945.5|3946.5|3946|3946.5|3946|3946.5|3945.5|1187
1641389510000|2022-01-05 13:31:50||3945.5||3945.5||3945.5||3945.5|0
1641389520000|2022-01-05 13:32:00|||||||||100
1641389530000|2022-01-05 13:32:10||3946||3945.5||3946||3945.5|0
1641389550000|2022-01-05 13:32:30|3946||3946.5||3946.5||3946||0
1641389560000|2022-01-05 13:32:40|3947|3946|3946.5|3946|3947|3946|3946.5|3946|80
1641389580000|2022-01-05 13:33:00|3947|3945.5|3947|3946|3947|3946|3947|3945.5|15
1641389600000|2022-01-05 13:33:20|3946.5|3945.5|3946.5|3945.5|3946.5|3945.5|3946.5|3945.5|0
1641389660000|2022-01-05 13:34:20||3946||3946||3946||3946|120
1641389690000|2022-01-05 13:34:50|3947|3945.5|3947.5|3947|3948|3947|3947|3945.5|1359
1641389700000|2022-01-05 13:35:00|3948|3947.5|3949|3947.5|3949|3947.5|3948|3947.5|33
1641389710000|2022-01-05 13:35:10||3948||3948||3948.5||3948|169
1641389720000|2022-01-05 13:35:20|3948.5|3947.5|3948.5|3947.5|3948.5|3947.5|3948.5|3947.5|0
1641389730000|2022-01-05 13:35:30|3949|3948|3949.5|3948.5|3949.5|3949|3949|3948|401
1641389740000|2022-01-05 13:35:40|3950|3949|3950|3949|3950|3949|3950|3949|1
1641389750000|2022-01-05 13:35:50||3949.5||3949.5||3949.5||3949.5|0
1641389760000|2022-01-05 13:36:00|3950.5|3950|3951|3950|3951.5|3950|3950|3949.5|250
1641389770000|2022-01-05 13:36:10|3951.5|3950.5|3951.5|3950.5|3951.5|3950.5|3951.5|3950.5|145
1641389780000|2022-01-05 13:36:20|3952|3950|3951|3949.5|3952|3950|3950.5|3949.5|1433
1641389790000|2022-01-05 13:36:30|3951.5|3950|3951.5|3950.5|3951.5|3950.5|3951.5|3950|0
1641389810000|2022-01-05 13:36:50|3950.5|3950|3950.5|3950|3950.5|3950|3950.5|3949.5|18
1641389820000|2022-01-05 13:37:00|3951||3951||3951||3950.5||11
1641389830000|2022-01-05 13:37:10||3950.5||3950||3950.5||3950|0
1641389840000|2022-01-05 13:37:20|3950.5||3951||3951||3950.5||0
1641389850000|2022-01-05 13:37:30|3951.5|3950.5|3952.5|3951.5|3952.5|3951.5|3951.5|3950.5|715
1641389860000|2022-01-05 13:37:40|3952|3952|3953|3952|3953|3952|3952|3952|15
1641389870000|2022-01-05 13:37:50|3952.5|3952.5|3952.5|3951.5|3953|3952.5|3951.5|3950.5|2307
1641389900000|2022-01-05 13:38:20|3952|3952|3951.5|3950.5|3952|3952|3951.5|3950.5|1030
1641389910000|2022-01-05 13:38:30|3951|3951|3951.5|3951|3951.5|3951|3951|3951|329
1641389920000|2022-01-05 13:38:40|3951|3950.5|3953|3952|3953|3952|3951|3950.5|889
1641389930000|2022-01-05 13:38:50|3953.5||3953||3953.5||3953||0
1641389940000|2022-01-05 13:39:00|3952.5|3951.5|3952.5|3951.5|3952.5|3951.5|3952.5|3951.5|2033
1641389950000|2022-01-05 13:39:10|3953|3952|3953|3951.5|3953|3952|3952.5|3951.5|125
1641389960000|2022-01-05 13:39:20|3952.5|3952|3952.5|3951.5|3952.5|3952|3952.5|3951.5|6
1641389970000|2022-01-05 13:39:30||3952||3951.5||3952||3951.5|100
1641389980000|2022-01-05 13:39:40||3952||3951.5||3952||3951.5|56
1641389990000|2022-01-05 13:39:50|3953|3952|3954|3953|3954|3953|3953|3952|3360
1641390000000|2022-01-05 13:40:00|3953.5|3952.5|3953|3952|3953.5|3952.5|3953|3952|130
1641390010000|2022-01-05 13:40:10|3953.5|3952.5|3953.5|3952.5|3953.5|3952.5|3953|3952|329
1641390020000|2022-01-05 13:40:20|3954|3953|3954|3953|3954|3953|3954|3953|184
1641390030000|2022-01-05 13:40:30|3953.5|3952.5|3953|3952|3953.5|3952.5|3952.5|3952|780
1641390060000|2022-01-05 13:41:00|3952.5|3951.5|3952.5|3951.5|3952.5|3951.5|3952.5|3951.5|309
1641390070000|2022-01-05 13:41:10||3952||3952||3952||3952|0
1641390090000|2022-01-05 13:41:30|3953|3952.5|3953|3952|3953.5|3952.5|3953|3952|861
1641390110000|2022-01-05 13:41:50|3952.5||3953||3953||3952.5||66
1641390120000|2022-01-05 13:42:00|3952.5||3953||3953||3952.5||0
1641390130000|2022-01-05 13:42:10|3954|3952.5|3954|3953|3954|3953|3954|3952.5|263
1641390140000|2022-01-05 13:42:20|3954.5|3953.5|3954|3953|3954.5|3953.5|3954|3953|226
1641390160000|2022-01-05 13:42:40|||||||||500
1641390170000|2022-01-05 13:42:50|3953.5|3952.5|3953|3952|3953.5|3952.5|3952.5|3952|1593
1641390180000|2022-01-05 13:43:00|||||||||50
1641390190000|2022-01-05 13:43:10|3953.5|3952.5|3953.5|3952.5|3953.5|3952.5|3953|3952.5|1017
1641390220000|2022-01-05 13:43:40|3953||3953.5||3953.5||3953||0
1641390230000|2022-01-05 13:43:50|||||||||70
1641390240000|2022-01-05 13:44:00|3953|3952|3952.5|3951.5|3953|3952|3952|3951.5|375
1641390250000|2022-01-05 13:44:10|3952|3951|3952|3951|3952|3951|3951.5|3951|449
1641390290000|2022-01-05 13:44:50|3951.5|3950.5|3951|3950|3951.5|3950.5|3950.5|3950|1612
1641390300000|2022-01-05 13:45:00|3950|3949.5|3950|3948.5|3950|3949.5|3950|3948.5|1027
1641390310000|2022-01-05 13:45:10|||||||||132
1641390330000|2022-01-05 13:45:30|3950.5|3949|3950.5|3949.5|3950.5|3950|3950|3949|2094
1641390340000|2022-01-05 13:45:40|3951|3950|3951.5|3950|3952|3951|3951|3950|1436
1641390350000|2022-01-05 13:45:50|3951|3950.5|3951|3950.5|3951.5|3950.5|3951|3950.5|1
1641390370000|2022-01-05 13:46:10|3950.5|3950|3951|3950|3951|3950|3950.5|3950|148
1641390380000|2022-01-05 13:46:20|3950.5||3950.5||3950.5||3950.5||0
1641390400000|2022-01-05 13:46:40|||||||||34
1641390410000|2022-01-05 13:46:50|3950|3949.5|3950|3948.5|3950|3949.5|3949.5|3948.5|700
1641390420000|2022-01-05 13:47:00|||||||||25
1641390500000|2022-01-05 13:48:20|3949.5||3949.5||3949.5||3949.5||50
1641390510000|2022-01-05 13:48:30|||||||||64
1641390520000|2022-01-05 13:48:40|||||||||6
1641390540000|2022-01-05 13:49:00|||||||||32
1641390550000|2022-01-05 13:49:10|3950|3949|3950|3949.5|3950|3949.5|3949.5|3948.5|446
1641390560000|2022-01-05 13:49:20|3950.5|3950|3950.5|3950|3951|3950|3950.5|3950|1104
1641390570000|2022-01-05 13:49:30||3949.5||3950||3950||3949.5|104
1641390580000|2022-01-05 13:49:40|3951|3949.5|3951|3950.5|3951|3950.5|3951|3949.5|391
1641390590000|2022-01-05 13:49:50|||||||||577
1641390600000|2022-01-05 13:50:00|||||||||279
1641390610000|2022-01-05 13:50:10|3952|3951|3951.5|3951|3952|3951|3951.5|3951|764
1641390620000|2022-01-05 13:50:20|3951|3950.5|3951|3950.5|3951|3950.5|3951|3950|507
1641390640000|2022-01-05 13:50:40|||||||||13
1641390660000|2022-01-05 13:51:00|||||||||56
1641390680000|2022-01-05 13:51:20|3951.5|3951|3951.5|3951|3951.5|3951|3951|3950.5|621
1641390690000|2022-01-05 13:51:30||3950.5||3950.5||3950.5||3950.5|0
1641390700000|2022-01-05 13:51:40|3952|3951|3952|3951|3952|3951|3952|3951|1629
1641390710000|2022-01-05 13:51:50||3950.5||3950.5||3950.5||3950.5|0
1641390740000|2022-01-05 13:52:20|3951.5|3951|3951.5|3950.5|3952|3951|3951.5|3950.5|488
1641390750000|2022-01-05 13:52:30|3951|3950|3951|3950|3951|3950|3951|3950|206
1641390770000|2022-01-05 13:52:50||3950.5||3950.5||3950.5||3950.5|54
1641390780000|2022-01-05 13:53:00|3951.5|3951|3951.5|3950.5|3951.5|3951|3951|3950.5|1405
1641390790000|2022-01-05 13:53:10|3951||3951.5||3951.5||3951||152
1641390800000|2022-01-05 13:53:20|3951||3951||3951||3951||0
1641390810000|2022-01-05 13:53:30|||||||||200
1641390820000|2022-01-05 13:53:40|3951.5||3951.5||3951.5||3951.5||104
1641390830000|2022-01-05 13:53:50|3952|3951|3953|3952|3953|3952|3952|3951|1222
1641390860000|2022-01-05 13:54:20||3952.5||3952||3952.5||3952|200
1641390880000|2022-01-05 13:54:40|3952.5|3952.5|3952|3951.5|3953|3952.5|3952|3951.5|279
1641390890000|2022-01-05 13:54:50|3952.5|3951|3952.5|3951.5|3952.5|3952|3951.5|3951|2611
1641390920000|2022-01-05 13:55:20|3952|3952|3954|3953|3954|3953|3952|3952|1601
1641390930000|2022-01-05 13:55:30|3953.5|3952.5|3952.5|3952|3953.5|3953|3952.5|3952|1207
1641390940000|2022-01-05 13:55:40|3953|3951.5|3953|3952.5|3954|3953|3953|3951.5|1530
1641390950000|2022-01-05 13:55:50||3951.5||3951.5||3951.5||3951.5|6
1641390960000|2022-01-05 13:56:00||3952||3952||3952||3952|0
1641390970000|2022-01-05 13:56:10|3952.5|3951.5|3953|3951.5|3953|3951.5|3952.5|3951.5|4
1641390990000|2022-01-05 13:56:30|3952.5|3951|3952.5|3951.5|3952.5|3951.5|3952|3950.5|1699
1641391000000|2022-01-05 13:56:40|||||||||39
1641391030000|2022-01-05 13:57:10|||||||||231
1641391040000|2022-01-05 13:57:20|3952|3951|3952|3950.5|3952|3951|3952|3950.5|362
1641391050000|2022-01-05 13:57:30|3951.5||3951.5||3951.5||3951.5||0
1641391080000|2022-01-05 13:58:00|3951||3951||3951||3951||1
1641391100000|2022-01-05 13:58:20|||||||||51
1641391110000|2022-01-05 13:58:30|||||||||31
1641391120000|2022-01-05 13:58:40|3951.5|3951|3951.5|3951|3951.5|3951|3951|3950.5|345
1641391130000|2022-01-05 13:58:50|3951|3950.5|3951|3950.5|3951|3950.5|3951|3950.5|313
1641391140000|2022-01-05 13:59:00|3951.5||3951.5||3951.5||3951.5||3
1641391150000|2022-01-05 13:59:10|3951|3950|3951.5|3950.5|3951.5|3951|3951|3950|2985
1641391160000|2022-01-05 13:59:20||3951||3951||3951||3950.5|0
1641391170000|2022-01-05 13:59:30|3952|3950.5|3952|3951.5|3952|3951.5|3951.5|3950.5|1394
1641391190000|2022-01-05 13:59:50|3952.5|3952|3952.5|3951.5|3953|3952|3952|3951.5|1084
1641391200000|2022-01-05 14:00:00|||||||||300
1641391220000|2022-01-05 14:00:20|3953|3952|3952.5|3952|3953|3952|3952|3951.5|1464
1641391230000|2022-01-05 14:00:30|||||||||35
1641391240000|2022-01-05 14:00:40|3952|3951.5|3952.5|3951.5|3952.5|3951.5|3952|3951.5|819
1641391250000|2022-01-05 14:00:50|3952||3952.5||3952.5||3952||0
1641391260000|2022-01-05 14:01:00|||||||||13
1641391270000|2022-01-05 14:01:10|||||||||3
1641391290000|2022-01-05 14:01:30|3952||3952.5||3952.5||3952||1
1641391310000|2022-01-05 14:01:50|3952|3952|3952|3951|3952|3952|3952|3951|161
1641391330000|2022-01-05 14:02:10|||||||||70
1641391350000|2022-01-05 14:02:30|3951.5|3950.5|3951.5|3950.5|3951.5|3951|3951.5|3950.5|461
1641391360000|2022-01-05 14:02:40|||||||||36
1641391420000|2022-01-05 14:03:40|3951||3951||3951.5||3951||25
1641391430000|2022-01-05 14:03:50|3950.5|3950|3950.5|3950|3951|3950|3950.5|3950|546
1641391440000|2022-01-05 14:04:00|3951|3950.5|3951|3950.5|3951|3950.5|3951|3950.5|1228
1641391450000|2022-01-05 14:04:10|3950.5|3950|3951|3950.5|3951|3950.5|3950.5|3950|200
1641391470000|2022-01-05 14:04:30|3950.5|3950|3951|3950|3951|3950|3950.5|3950|0
1641391490000|2022-01-05 14:04:50|3950.5||3951||3951||3950.5||160
1641391500000|2022-01-05 14:05:00|3950.5||3951||3951||3950.5||1489
1641391510000|2022-01-05 14:05:10|3950.5||3950.5||3950.5||3950.5||172
1641391540000|2022-01-05 14:05:40|||||||||45
1641391550000|2022-01-05 14:05:50|||||||||64
1641391570000|2022-01-05 14:06:10|||||||||35
1641391600000|2022-01-05 14:06:40|3951|3950.5|3950.5|3950|3951|3950.5|3950.5|3950|485
1641391620000|2022-01-05 14:07:00|||||||||29
1641391640000|2022-01-05 14:07:20|||||||||650
1641391680000|2022-01-05 14:08:00|3951|3950.5|3951|3950.5|3951|3950.5|3950.5|3950|5123
1641391690000|2022-01-05 14:08:10|3950.5|3950|3950.5|3949.5|3950.5|3950|3950.5|3949.5|1269
1641391700000|2022-01-05 14:08:20|3950|3949|3949.5|3949|3950|3949.5|3949.5|3949|687
1641391720000|2022-01-05 14:08:40|||||||||385
1641391740000|2022-01-05 14:09:00|||||||||65
1641391750000|2022-01-05 14:09:10|||||||||220
1641391770000|2022-01-05 14:09:30|3950|3949.5|3950|3949.5|3950|3949.5|3949.5|3949|2660
1641391780000|2022-01-05 14:09:40|3950.5|3950|3951|3950|3951|3950.5|3950.5|3950|2742
1641391790000|2022-01-05 14:09:50|3951.5|3950.5|3950.5|3950|3951.5|3951|3950.5|3949.5|3028
1641391800000|2022-01-05 14:10:00|3951|3950.5|3951|3950.5|3951|3950.5|3950.5|3950|2431
1641391810000|2022-01-05 14:10:10|||||||||137
1641391820000|2022-01-05 14:10:20||3950||3950||3950||3950|81
1641391830000|2022-01-05 14:10:30||3950.5||3950.5||3950.5||3950.5|650
1641391840000|2022-01-05 14:10:40|3950.5|3950|3950.5|3950|3950.5|3950.5|3950.5|3950|167
1641391850000|2022-01-05 14:10:50|||||||||32
1641391870000|2022-01-05 14:11:10|3950|3949.5|3951|3950|3951|3950.5|3950|3949.5|1118
1641391890000|2022-01-05 14:11:30|||||||||8
1641391940000|2022-01-05 14:12:20|3951.5|3950.5|3952|3951.5|3952|3951.5|3951|3950.5|2868
1641391950000|2022-01-05 14:12:30||3951||3951||3951||3951|14
1641391960000|2022-01-05 14:12:40|3951.5|3950.5|3951.5|3950.5|3951.5|3950.5|3951.5|3950.5|136
1641391970000|2022-01-05 14:12:50|||||||||64
1641391980000|2022-01-05 14:13:00|3952|3951|3952|3951|3953|3952.5|3952|3951|2396
1641391990000|2022-01-05 14:13:10||3951.5||3951.5||3951.5||3951.5|770
1641392020000|2022-01-05 14:13:40|||||||||126
1641392040000|2022-01-05 14:14:00|||||||||237
1641392050000|2022-01-05 14:14:10|3952.5|3952|3952|3951.5|3952.5|3952|3952|3951.5|273
1641392080000|2022-01-05 14:14:40|||||||||36
1641392090000|2022-01-05 14:14:50|3952.5|3952|3953.5|3953|3954|3953|3952.5|3952|3352
1641392100000|2022-01-05 14:15:00|3954|3953.5|3954.5|3953.5|3954.5|3953.5|3954|3953.5|591
1641392150000|2022-01-05 14:15:50|||||||||206
1641392160000|2022-01-05 14:16:00|3954|3953|3953.5|3953|3954|3953|3953.5|3953|112
1641392170000|2022-01-05 14:16:10|||||||||40
1641392190000|2022-01-05 14:16:30|||||||||1
1641392200000|2022-01-05 14:16:40|||||||||155
1641392220000|2022-01-05 14:17:00|||||||||172
1641392240000|2022-01-05 14:17:20|||||||||64
1641392250000|2022-01-05 14:17:30|3954|3953.5|3955|3954.5|3955.5|3954.5|3954|3953.5|2781
1641392260000|2022-01-05 14:17:40|3954.5|3954|3955|3954|3955|3954|3954.5|3954|100
1641392270000|2022-01-05 14:17:50|||||||||317
1641392280000|2022-01-05 14:18:00|3954.5||3954.5||3955||3954.5||156
1641392300000|2022-01-05 14:18:20|3954|3953.5|3954.5|3954|3954.5|3954|3954|3953.5|1290
1641392310000|2022-01-05 14:18:30||3953.5||3954||3954||3953.5|1
1641392320000|2022-01-05 14:18:40|3955|3954.5|3956.5|3955.5|3956.5|3955.5|3955|3954.5|1132
1641392370000|2022-01-05 14:19:30|3956|3955|3955.5|3954.5|3956|3955|3955.5|3954.5|72
1641392380000|2022-01-05 14:19:40|3956.5|3955|3957|3956|3957|3956|3956|3955|2086
1641392390000|2022-01-05 14:19:50|||||||||1542
1641392400000|2022-01-05 14:20:00|||||||||168
1641392420000|2022-01-05 14:20:20|3956.5|3955.5|3956|3955|3956.5|3956|3956|3955|1558
1641392440000|2022-01-05 14:20:40|3955.5|3954.5|3955.5|3954.5|3955.5|3955|3955.5|3954.5|230
1641392450000|2022-01-05 14:20:50||3955||3955||3955||3954.5|244
1641392460000|2022-01-05 14:21:00|3956|3955.5|3956.5|3956|3956.5|3956|3956|3955.5|1355
1641392470000|2022-01-05 14:21:10|||||||||107
1641392480000|2022-01-05 14:21:20|||||||||155
1641392500000|2022-01-05 14:21:40|3957|3956.5|3957.5|3956.5|3957.5|3956.5|3956.5|3956|284
1641392510000|2022-01-05 14:21:50||3956||3956||3956||3956|0
1641392520000|2022-01-05 14:22:00|||||||||38
1641392550000|2022-01-05 14:22:30|3957|3955.5|3956.5|3955.5|3957|3955.5|3956.5|3955.5|721
1641392580000|2022-01-05 14:23:00|3956|3955|3955.5|3954.5|3956|3955|3955.5|3954.5|609
1641392590000|2022-01-05 14:23:10|3955|3954|3954.5|3954|3955|3954|3954.5|3954|519
1641392600000|2022-01-05 14:23:20|||||||||100
1641392610000|2022-01-05 14:23:30|||||||||64
1641392620000|2022-01-05 14:23:40|3955|3954.5|3955|3954.5|3955|3954.5|3955|3954.5|1615
1641392640000|2022-01-05 14:24:00|||||||||354
1641392660000|2022-01-05 14:24:20|3955.5|3955|3955.5|3955|3955.5|3955|3955.5|3955|1400
1641392670000|2022-01-05 14:24:30|||||||||1052
1641392690000|2022-01-05 14:24:50|||||||||34
1641392700000|2022-01-05 14:25:00|3956|3955.5|3956|3955|3956|3955.5|3955.5|3954.5|1119
1641392710000|2022-01-05 14:25:10|||||||||593
1641392720000|2022-01-05 14:25:20|||||||||240
1641392750000|2022-01-05 14:25:50|||||||||71
1641392760000|2022-01-05 14:26:00|||||||||596
1641392780000|2022-01-05 14:26:20|3956.5|3955.5|3956.5|3956|3956.5|3956|3956.5|3955.5|963
1641392790000|2022-01-05 14:26:30|3957|3956.5|3957|3956|3957.5|3956.5|3957|3956|282
1641392800000|2022-01-05 14:26:40|3956.5||3956.5||3956.5||3956.5||6
1641392810000|2022-01-05 14:26:50||3955.5||3955.5||3955.5||3955|175
1641392820000|2022-01-05 14:27:00||3956||3956||3956||3956|75
1641392830000|2022-01-05 14:27:10|3957|3956.5|3957|3956.5|3957|3956.5|3957|3956.5|618
1641392860000|2022-01-05 14:27:40|||||||||40
1641392880000|2022-01-05 14:28:00|3957.5|3957|3958|3957|3958.5|3957.5|3957.5|3957|2043
1641392890000|2022-01-05 14:28:10||3957.5||3957.5||3957.5||3957.5|0
1641392920000|2022-01-05 14:28:40|3957.5|3957|3958|3957.5|3958|3957.5|3957.5|3957|521
1641392930000|2022-01-05 14:28:50|||||||||7
1641392940000|2022-01-05 14:29:00|3957.5|3957|3957.5|3956.5|3957.5|3957|3957.5|3956.5|232
1641392950000|2022-01-05 14:29:10|3958|3957|3958.5|3957.5|3958.5|3958|3957.5|3956.5|4195
1641392960000|2022-01-05 14:29:20|3959|3958.5|3958|3957.5|3959|3958.5|3958|3957.5|2665
1641392980000|2022-01-05 14:29:40|3958.5|3958|3958.5|3957.5|3959|3958|3958.5|3957.5|1852
1641392990000|2022-01-05 14:29:50|3959|3958|3960|3959|3960|3959|3959|3958|6039
1641393000000|2022-01-05 14:30:00|3959.5|3958.5|3960|3959|3960|3959.5|3959|3958|5158
1641393010000|2022-01-05 14:30:10|3960.5|3959.5|3960|3959|3961.5|3961|3960|3959|6094
1641393020000|2022-01-05 14:30:20|3960.5|3959.5|3961|3960.5|3961.5|3960.5|3960.5|3959|4955
1641393030000|2022-01-05 14:30:30|3960.5|3960|3959.5|3959|3960.5|3960|3959.5|3959|4310
1641393040000|2022-01-05 14:30:40|3959|3958.5|3959|3958|3959.5|3959|3959|3958|659
1641393050000|2022-01-05 14:30:50||3958.5||3958.5||3958.5||3958|0
1641393060000|2022-01-05 14:31:00|3958.5|3958|3959|3958.5|3959|3958.5|3958.5|3957|1239
1641393070000|2022-01-05 14:31:10|3959.5|3959|3959.5|3958.5|3960|3959.5|3959.5|3958.5|5768
1641393080000|2022-01-05 14:31:20|3960|3959|3960.5|3959.5|3960.5|3959.5|3960|3959|1017
1641393090000|2022-01-05 14:31:30||3960||3960||3960||3959.5|1133
1641393100000|2022-01-05 14:31:40||3959.5||3959.5||3959.5||3959.5|243
1641393110000|2022-01-05 14:31:50|3960|3959|3959|3958.5|3960|3959|3959|3958.5|3030
1641393120000|2022-01-05 14:32:00|3958.5|3958|3958.5|3958|3959|3958|3958.5|3957|1849
1641393130000|2022-01-05 14:32:10|3959|3958.5|3959.5|3958.5|3959.5|3959|3959|3958.5|676
1641393140000|2022-01-05 14:32:20|3959|3959|3959|3958.5|3959|3959|3959|3958.5|1949
1641393150000|2022-01-05 14:32:30|3959.5|3959|3960.5|3959|3960.5|3959.5|3959|3958.5|1345
1641393160000|2022-01-05 14:32:40||3959.5||3959.5||3959.5||3959.5|187
1641393170000|2022-01-05 14:32:50|3960|3960|3960.5|3960|3961|3960|3960|3960|351
1641393180000|2022-01-05 14:33:00|3960|3959.5|3961|3960|3961|3960.5|3960|3959|1402
1641393190000|2022-01-05 14:33:10|3960.5||3960.5||3960.5||3960.5||0
1641393200000|2022-01-05 14:33:20|3961||3961||3961||3961||13
1641393210000|2022-01-05 14:33:30|3961.5|3960.5|3962.5|3962|3963|3962|3961.5|3960.5|440
1641393220000|2022-01-05 14:33:40|||||||||45
1641393230000|2022-01-05 14:33:50||3961.5||3961.5||3961.5||3961.5|0
1641393240000|2022-01-05 14:34:00||3962||3962||3962||3961.5|0
1641393250000|2022-01-05 14:34:10|3963|3962.5|3962.5|3961.5|3963|3962.5|3962.5|3961.5|2141
1641393260000|2022-01-05 14:34:20||3962||3962||3962||3962|0
1641393270000|2022-01-05 14:34:30|3963|3962.5|3963|3962.5|3963.5|3962.5|3963|3962.5|158
1641393280000|2022-01-05 14:34:40|3962.5|3962|3962|3961|3963|3962|3962|3961|2431
1641393290000|2022-01-05 14:34:50|3961.5|3961.5|3962|3961|3962|3961.5|3961.5|3961|1088
1641393310000|2022-01-05 14:35:10|3962.5|3961.5|3962.5|3962|3963|3962|3962.5|3961.5|635
1641393320000|2022-01-05 14:35:20|3963|3962.5|3963|3962|3963.5|3962.5|3963|3962|185
1641393330000|2022-01-05 14:35:30|3963.5|3962.5|3964|3963|3965|3964.5|3963.5|3962.5|28317
1641393350000|2022-01-05 14:35:50||3963.5||3963.5||3963.5||3963.5|38
1641393360000|2022-01-05 14:36:00|3964.5|3964|3964.5|3964|3964.5|3964|3964|3963.5|326
1641393370000|2022-01-05 14:36:10|3965|3964.5|3965|3964.5|3965|3964.5|3965|3964|838
1641393380000|2022-01-05 14:36:20|||||||||1208
1641393390000|2022-01-05 14:36:30|3965.5|3965|3965.5|3965|3965.5|3965|3965.5|3965|3287
1641393400000|2022-01-05 14:36:40|3966|3965.5|3965.5|3965|3966.5|3965.5|3965.5|3965|1114
1641393410000|2022-01-05 14:36:50|3965|3964.5|3963.5|3963|3965|3964.5|3963.5|3963|2447
1641393420000|2022-01-05 14:37:00|3963|3962.5|3963.5|3962.5|3964.5|3963.5|3963|3962.5|3835
1641393430000|2022-01-05 14:37:10|3963|3963|3963|3962|3963|3963|3962.5|3961.5|1241
1641393440000|2022-01-05 14:37:20|3963.5|3962.5|3964|3963|3964|3963.5|3963.5|3962.5|729
1641393450000|2022-01-05 14:37:30|3963.5|3963.5|3964.5|3964|3964.5|3964|3963.5|3963.5|906
1641393460000|2022-01-05 14:37:40||3963.5||3963.5||3963.5||3963.5|34
1641393470000|2022-01-05 14:37:50|3964|3963|3963.5|3962.5|3964|3963|3963.5|3962.5|8
1641393480000|2022-01-05 14:38:00|3963|3962|3962.5|3962|3963.5|3962|3962.5|3962|79
1641393490000|2022-01-05 14:38:10|3962|3961.5|3962.5|3961.5|3962.5|3961.5|3962|3961|573
1641393500000|2022-01-05 14:38:20|||||||||530
1641393510000|2022-01-05 14:38:30||3962||3962||3962||3962|292
1641393520000|2022-01-05 14:38:40|3962|3961.5|3962.5|3961.5|3962.5|3961.5|3962|3961.5|827
1641393530000|2022-01-05 14:38:50||3962||3961.5||3962||3961.5|52
1641393540000|2022-01-05 14:39:00|3962|3961|3961|3960.5|3962|3961|3961|3960.5|325
1641393560000|2022-01-05 14:39:20|||||||||36
1641393570000|2022-01-05 14:39:30|3961.5|3961|3961.5|3960.5|3961.5|3961|3961.5|3960.5|493
1641393580000|2022-01-05 14:39:40|3961||3961||3961||3961||200
1641393590000|2022-01-05 14:39:50||3960||3960||3960.5||3960|1874
1641393600000|2022-01-05 14:40:00|3960.5||3960.5||3960.5||3960.5||0
1641393620000|2022-01-05 14:40:20|3961|3960.5|3961|3960.5|3961|3960.5|3961|3960.5|804
1641393630000|2022-01-05 14:40:30||3960||3960.5||3960.5||3960|0
1641393640000|2022-01-05 14:40:40|3960.5|3960|3960.5|3959.5|3960.5|3960|3960|3959|347
1641393660000|2022-01-05 14:41:00|3960|3960|3960|3959.5|3960|3960|3960|3959|370
1641393670000|2022-01-05 14:41:10|||||||||45
1641393690000|2022-01-05 14:41:30|3960.5|3960|3960.5|3959.5|3960.5|3960|3960.5|3959.5|575
1641393700000|2022-01-05 14:41:40|3961|3960|3960|3959.5|3961|3960.5|3960|3959.5|1769
1641393710000|2022-01-05 14:41:50|3960.5|3959|3959|3958.5|3960.5|3959|3958.5|3958|1087
1641393730000|2022-01-05 14:42:10|||||||||27
1641393740000|2022-01-05 14:42:20|||||||||30
1641393750000|2022-01-05 14:42:30|3958.5|3958|3959.5|3958.5|3960.5|3959.5|3958.5|3958|2040
1641393760000|2022-01-05 14:42:40|3960|3959|3960.5|3959.5|3960.5|3959.5|3959.5|3958.5|349
1641393770000|2022-01-05 14:42:50||3960||3960||3960||3960|0
1641393780000|2022-01-05 14:43:00|3960|3959.5|3959.5|3959|3960.5|3960|3959.5|3959|252
1641393790000|2022-01-05 14:43:10|3960.5|3959.5|3960.5|3959.5|3960.5|3959.5|3959.5|3959|551
1641393800000|2022-01-05 14:43:20|3960|3959|3960|3959|3960|3959|3959.5|3959|100
1641393810000|2022-01-05 14:43:30||3959.5||3959.5||3959.5||3959.5|0
1641393820000|2022-01-05 14:43:40|3960.5|3960|3960.5|3959.5|3960.5|3960|3960.5|3959.5|656
1641393830000|2022-01-05 14:43:50|3961|3960|3961|3960|3961|3960.5|3961|3960|0
1641393840000|2022-01-05 14:44:00|3960.5||3960.5||3960.5||3960.5||0
1641393850000|2022-01-05 14:44:10|3961|3959.5|3960.5|3960|3961|3960.5|3960.5|3959.5|794
1641393860000|2022-01-05 14:44:20||3959.5||3959.5||3959.5||3959.5|323
1641393870000|2022-01-05 14:44:30||3960||3959.5||3960||3959.5|207
1641393880000|2022-01-05 14:44:40|3960|3959|3959.5|3958.5|3960|3959|3959.5|3958.5|697
1641393890000|2022-01-05 14:44:50|3960|3959|3960.5|3959.5|3960.5|3960|3960|3958.5|1404
1641393900000|2022-01-05 14:45:00||3959||3959.5||3959.5||3959|0
1641393910000|2022-01-05 14:45:10|||||||||562
1641393920000|2022-01-05 14:45:20|3960|3959|3959.5|3958.5|3960|3959|3959.5|3958.5|1582
1641393930000|2022-01-05 14:45:30|3959|3959|3959|3958.5|3959.5|3959|3959|3958.5|298
1641393940000|2022-01-05 14:45:40|3959.5|3959|3959.5|3959|3959.5|3959|3959|3958.5|1414
1641393950000|2022-01-05 14:45:50|3960|3959.5|3959.5|3959|3960.5|3959.5|3959.5|3959|2861
1641393980000|2022-01-05 14:46:20|3959|3958.5|3958.5|3958|3959|3958.5|3958.5|3958|652
1641393990000|2022-01-05 14:46:30|3959|3958.5|3961.5|3961|3961.5|3961|3959|3958.5|4851
1641394000000|2022-01-05 14:46:40|3962.5|3960.5|3962|3961.5|3962.5|3961.5|3962|3960.5|223
1641394010000|2022-01-05 14:46:50|3962.5|3962|3962.5|3962|3962.5|3962|3962.5|3961.5|51
1641394020000|2022-01-05 14:47:00|3963|3961.5|3962.5|3961.5|3964|3963|3962.5|3961.5|1379
1641394040000|2022-01-05 14:47:20|3963|3962|3963|3962|3963|3962.5|3963|3962|933
1641394050000|2022-01-05 14:47:30||3962.5||3962.5||3962.5||3962|0
1641394060000|2022-01-05 14:47:40||3962||3962.5||3962.5||3962|735
1641394070000|2022-01-05 14:47:50|3963.5|3963|3963.5|3963|3963.5|3963|3963.5|3963|4
1641394090000|2022-01-05 14:48:10|3963|3962.5|3963.5|3963|3964|3963|3963|3962.5|3813
1641394110000|2022-01-05 14:48:30|3964.5|3963.5|3963.5|3962.5|3964.5|3963.5|3963|3962|2725
1641394120000|2022-01-05 14:48:40||3963||3963||3963||3963|28
1641394130000|2022-01-05 14:48:50|3964|3963.5|3965|3964|3965|3964|3964|3963|1324
1641394140000|2022-01-05 14:49:00|3965.5||3964.5||3965.5||3964.5||77
1641394160000|2022-01-05 14:49:20|3964|3963.5|3964.5|3963|3964.5|3963.5|3964|3963|192
1641394170000|2022-01-05 14:49:30||3963.5||3964||3964||3963.5|0
1641394180000|2022-01-05 14:49:40|3965|3964.5|3965.5|3964.5|3965.5|3964.5|3965|3964.5|114
1641394190000|2022-01-05 14:49:50|3965|3964|3964.5|3963.5|3965|3964|3964.5|3963.5|2147
1641394200000|2022-01-05 14:50:00|3964|3963|3964|3963|3964|3963|3962.5|3962|1955
1641394210000|2022-01-05 14:50:10|3963.5|3962.5|3964|3963|3964|3963.5|3963|3962.5|5243
1641394220000|2022-01-05 14:50:20|3963.5|3963.5|3964.5|3963.5|3965|3964.5|3963.5|3963|3675
1641394240000|2022-01-05 14:50:40|3964||3964||3964||3964||0
1641394250000|2022-01-05 14:50:50|||||||||604
1641394260000|2022-01-05 14:51:00|3963.5|3963|3963|3962|3963.5|3963|3963|3962|2375
1641394270000|2022-01-05 14:51:10|3963.5|3962.5|3963.5|3962.5|3963.5|3962.5|3963.5|3962.5|336
1641394280000|2022-01-05 14:51:20|3963|3962|3963|3962|3963.5|3962|3963|3962|0
1641394290000|2022-01-05 14:51:30||3962.5||3962.5||3962.5||3962|0
1641394300000|2022-01-05 14:51:40|3963.5|3963|3963.5|3963|3963.5|3963|3963.5|3963|894
1641394310000|2022-01-05 14:51:50|3963|3962.5|3963.5|3962.5|3963.5|3963|3963|3962.5|1436
1641394320000|2022-01-05 14:52:00|3963|3962|3963|3962.5|3963.5|3962.5|3962.5|3962|2141
1641394330000|2022-01-05 14:52:10|3963.5||3963.5||3963.5||3963.5||178
1641394340000|2022-01-05 14:52:20|||||||||225
1641394350000|2022-01-05 14:52:30|3963|3962|3962.5|3962|3963|3962|3962.5|3962|56
1641394360000|2022-01-05 14:52:40|3963|3962.5|3963|3962|3963|3962.5|3963|3962|260
1641394370000|2022-01-05 14:52:50|3963.5|3962.5|3963.5|3962.5|3963.5|3963|3963|3962.5|1162
1641394380000|2022-01-05 14:53:00|3964|3963|3964|3963.5|3964.5|3964|3964|3963|1144
1641394390000|2022-01-05 14:53:10|3963.5|3963|3963.5|3962.5|3963.5|3963|3963|3962.5|273
1641394400000|2022-01-05 14:53:20|3964|3963|3964|3963|3964|3963|3964|3962.5|28
1641394410000|2022-01-05 14:53:30|3964.5||3964||3964.5||3964||329
1641394420000|2022-01-05 14:53:40||3963.5||3963.5||3963.5||3963.5|270
1641394430000|2022-01-05 14:53:50|3964.5|3964|3964.5|3964|3965|3964.5|3964|3963.5|6448
1641394450000|2022-01-05 14:54:10|3965|3964.5|3965|3964|3965|3964.5|3965|3964|18
1641394460000|2022-01-05 14:54:20|3965.5|3964.5|3965|3964|3966|3965.5|3965|3964|4901
1641394470000|2022-01-05 14:54:30|3965.5|3964.5|3965.5|3965|3966|3965|3965.5|3964.5|475
1641394480000|2022-01-05 14:54:40|||||||||34
1641394490000|2022-01-05 14:54:50|3965|3964.5|3965|3964.5|3965|3964.5|3964.5|3964|2539
1641394500000|2022-01-05 14:55:00|3964.5|3964|3965|3964.5|3965|3964.5|3964.5|3964|1152
1641394510000|2022-01-05 14:55:10|||||||||398
1641394520000|2022-01-05 14:55:20|3965.5|3965|3966|3965.5|3966.5|3966|3965.5|3965|7377
1641394530000|2022-01-05 14:55:30|||||||||909
1641394540000|2022-01-05 14:55:40|3965.5|3965|3966|3965|3966|3965|3965.5|3965|6
1641394550000|2022-01-05 14:55:50|3965.5|3964.5|3965|3964|3965.5|3964.5|3965|3964|129
1641394560000|2022-01-05 14:56:00|3964.5|3963.5|3964.5|3963|3965|3964|3964|3963|1742
1641394570000|2022-01-05 14:56:10||3963.5||3963.5||3963.5||3963.5|0
1641394580000|2022-01-05 14:56:20|3964|3963|3964|3963|3964.5|3963|3964|3963|0
1641394600000|2022-01-05 14:56:40|3963.5|3962.5|3963|3962|3963.5|3962.5|3963|3962|505
1641394610000|2022-01-05 14:56:50||3962.5||3962.5||3962.5||3962|4
1641394620000|2022-01-05 14:57:00|3963.5|3963|3964.5|3963.5|3965|3964|3963.5|3963|3878
1641394630000|2022-01-05 14:57:10|3965|3964|3965|3964|3965|3964|3964.5|3964|591
1641394640000|2022-01-05 14:57:20|3964.5|3964.5|3965|3964|3965|3964.5|3964.5|3964|292
1641394650000|2022-01-05 14:57:30|3964.5|3964.5|3965|3964.5|3965|3964.5|3964.5|3964.5|0
1641394660000|2022-01-05 14:57:40|||||||||200
1641394670000|2022-01-05 14:57:50|3966|3965|3965.5|3965|3966|3965|3965.5|3964.5|284
1641394680000|2022-01-05 14:58:00||3964.5||3964.5||3964.5||3964.5|0
1641394690000|2022-01-05 14:58:10|3965||3965||3965.5||3965||0
1641394700000|2022-01-05 14:58:20||3964||3964||3964.5||3964|2393
1641394710000|2022-01-05 14:58:30||3964.5||3964.5||3964.5||3964.5|160
1641394720000|2022-01-05 14:58:40||3964||3964.5||3964.5||3964|0
1641394730000|2022-01-05 14:58:50|3964.5|3964|3964.5|3963.5|3964.5|3964|3964.5|3963.5|1562
1641394740000|2022-01-05 14:59:00|3965|3964|3965.5|3965|3965.5|3965|3965|3964|802
1641394760000|2022-01-05 14:59:20|3965|3964.5|3965|3964|3965|3964.5|3964.5|3964|264
1641394780000|2022-01-05 14:59:40|3964.5|3963.5|3963.5|3962.5|3964.5|3963.5|3963.5|3962.5|1062
1641394790000|2022-01-05 14:59:50||3963||3963||3963||3963|4510
1641394800000|2022-01-05 15:00:00||3962.5||3963||3963||3962.5|0
1641394810000|2022-01-05 15:00:10|3964|3963.5|3964|3963|3964.5|3964|3964|3963|1143
1641394820000|2022-01-05 15:00:20|3963.5|3962.5|3964|3963|3964|3963.5|3963|3962|1199
1641394830000|2022-01-05 15:00:30||3963.5||3963.5||3963.5||3963.5|76
1641394840000|2022-01-05 15:00:40|||||||||52
1641394850000|2022-01-05 15:00:50|3963.5|3963|3963.5|3962.5|3964|3963|3963.5|3962.5|14
1641394860000|2022-01-05 15:01:00|3964|3963|3964|3963.5|3964.5|3963.5|3963.5|3963|210
1641394880000|2022-01-05 15:01:20||3963||3963||3963.5||3963|84
1641394890000|2022-01-05 15:01:30|3963.5||3963.5||3963.5||3963.5||1
1641394900000|2022-01-05 15:01:40|3963|3962.5|3962|3961|3963|3962.5|3961.5|3961|2275
1641394910000|2022-01-05 15:01:50|3961.5|3960.5|3962|3961|3962|3961.5|3961|3960.5|2998
1641394920000|2022-01-05 15:02:00||3961.5||3961.5||3961.5||3961|0
1641394930000|2022-01-05 15:02:10|3961.5|3961|3962|3961|3962|3961|3961.5|3961|80
1641394940000|2022-01-05 15:02:20|3961.5|3961.5|3962|3961|3962|3961.5|3961.5|3961|559
1641394950000|2022-01-05 15:02:30|3961.5|3961.5|3961.5|3961|3961.5|3961.5|3961.5|3961|100
1641394960000|2022-01-05 15:02:40||3960.5||3961||3961||3960.5|611
1641394970000|2022-01-05 15:02:50|3962|3960.5|3962|3961.5|3962|3961.5|3962|3960.5|431
1641394980000|2022-01-05 15:03:00|3961.5|3961|3962|3961|3962|3961.5|3961.5|3961|98
1641394990000|2022-01-05 15:03:10|3963|3961.5|3962.5|3962|3963|3962.5|3962.5|3961.5|566
1641395000000|2022-01-05 15:03:20|3963|3962.5|3963|3962.5|3963|3962.5|3962.5|3962|494
1641395010000|2022-01-05 15:03:30|3963.5|3963|3964|3963|3964|3963.5|3963|3962.5|1511
1641395030000|2022-01-05 15:03:50||3963.5||3963||3963.5||3963|222
1641395040000|2022-01-05 15:04:00|3964.5|3963.5|3964.5|3964|3964.5|3964|3964.5|3963|652
1641395050000|2022-01-05 15:04:10|3964|3963.5|3965|3964|3965|3964.5|3964|3963.5|2336
1641395060000|2022-01-05 15:04:20|3964.5|3963.5|3964.5|3964|3965|3964.5|3964.5|3963.5|1346
1641395070000|2022-01-05 15:04:30|3964|3963.5|3964|3963|3964|3963.5|3964|3963|6
1641395080000|2022-01-05 15:04:40|3963.5||3963.5||3963.5||3963.5||0
1641395090000|2022-01-05 15:04:50|3963|3962.5|3962.5|3961.5|3963|3962.5|3962.5|3961.5|3950
1641395100000|2022-01-05 15:05:00|3963|3962|3963|3962|3963|3962.5|3962.5|3961.5|942
1641395110000|2022-01-05 15:05:10|3962.5|3962.5|3964|3963.5|3964|3963.5|3962.5|3962.5|865
1641395120000|2022-01-05 15:05:20||3963||3963.5||3963.5||3963|1
1641395130000|2022-01-05 15:05:30|3964.5||3964.5||3964.5||3964||11
1641395140000|2022-01-05 15:05:40|3964||3964||3964||3964||200
1641395160000|2022-01-05 15:06:00|3963.5|3963|3963.5|3963|3963.5|3963|3963.5|3962.5|446
1641395170000|2022-01-05 15:06:10|3963|3962.5|3962.5|3962|3963|3962.5|3962.5|3962|224
1641395180000|2022-01-05 15:06:20|||||||||32
1641395190000|2022-01-05 15:06:30|3963|3962.5|3963.5|3963|3964|3963|3963|3962.5|216
1641395200000|2022-01-05 15:06:40|||||||||2
1641395210000|2022-01-05 15:06:50|3963|3962.5|3963|3962.5|3963|3962.5|3962.5|3962|372
1641395230000|2022-01-05 15:07:10|3962.5|3962|3962.5|3962|3963|3962.5|3962.5|3962|1449
1641395240000|2022-01-05 15:07:20|3963||3962.5||3963||3962.5||77
1641395260000|2022-01-05 15:07:40|||||||||12
1641395270000|2022-01-05 15:07:50|3963|3962.5|3962|3961|3963|3962.5|3962|3961|1136
1641395290000|2022-01-05 15:08:10|3961.5|3960.5|3961|3960.5|3962|3960.5|3961|3960.5|386
1641395310000|2022-01-05 15:08:30|3961.5|3961|3961|3960.5|3961.5|3961|3961|3960.5|234
1641395320000|2022-01-05 15:08:40|3960.5|3960|3960.5|3960|3960.5|3960|3960.5|3960|671
1641395330000|2022-01-05 15:08:50||3959.5||3959.5||3959.5||3959.5|100
1641395340000|2022-01-05 15:09:00|3960|3959|3960|3959|3960.5|3959|3959.5|3958.5|5
1641395350000|2022-01-05 15:09:10|3960.5|3959.5|3960|3959|3961|3960|3960|3959|4620
1641395360000|2022-01-05 15:09:20|3959.5||3959.5||3959.5||3959.5||0
1641395370000|2022-01-05 15:09:30|3959|3958.5|3959|3958.5|3959|3958.5|3959|3958.5|4
1641395380000|2022-01-05 15:09:40|||||||||200
1641395390000|2022-01-05 15:09:50|||||||||4301
1641395410000|2022-01-05 15:10:10|3959.5|3959|3959|3958.5|3959.5|3959|3959|3958.5|602
1641395420000|2022-01-05 15:10:20|3959.5||3959.5||3959.5||3959.5||79
1641395430000|2022-01-05 15:10:30|3959||3959||3959||3959||0
1641395450000|2022-01-05 15:10:50|3959.5|3959|3959.5|3959|3959.5|3959|3959|3959|1218
1641395460000|2022-01-05 15:11:00|||||||||194
1641395470000|2022-01-05 15:11:10|3959|3958.5|3958|3957.5|3959|3958.5|3958|3957.5|1022
1641395480000|2022-01-05 15:11:20|3957.5|3957|3959|3958|3959|3958|3957.5|3956.5|4052
1641395490000|2022-01-05 15:11:30|3958.5|3958.5|3958.5|3958|3959|3958.5|3958.5|3958|639
1641395500000|2022-01-05 15:11:40|3959||3959||3959||3959||301
1641395510000|2022-01-05 15:11:50|3959.5|3958.5|3959|3958.5|3959.5|3959|3959|3958.5|579
1641395520000|2022-01-05 15:12:00|||||||||52
1641395530000|2022-01-05 15:12:10|3958.5|3958|3958.5|3958|3958.5|3958|3958.5|3958|404
1641395540000|2022-01-05 15:12:20||3957.5||3957||3958||3957|105
1641395550000|2022-01-05 15:12:30|3959|3957.5|3959|3958|3959|3958|3959|3957.5|84
1641395570000|2022-01-05 15:12:50|||||||||110
1641395580000|2022-01-05 15:13:00|3958.5||3959||3959||3958.5||0
1641395590000|2022-01-05 15:13:10|3958.5|3957.5|3958|3957.5|3958.5|3957.5|3958|3957.5|1185
1641395600000|2022-01-05 15:13:20|3958.5|3958|3958.5|3958|3958.5|3958|3958.5|3958|33
1641395610000|2022-01-05 15:13:30|3959|3958.5|3959|3958|3959|3958.5|3959|3958|932
1641395620000|2022-01-05 15:13:40|3958.5|3957.5|3958.5|3957.5|3959|3958|3958|3957.5|1175
1641395630000|2022-01-05 15:13:50|3958|3958|3958|3957|3958.5|3958|3958|3957|3
1641395640000|2022-01-05 15:14:00|3958.5|3957.5|3958.5|3958|3958.5|3958|3958.5|3957.5|118
1641395650000|2022-01-05 15:14:10|||||||||144
1641395660000|2022-01-05 15:14:20|3959|3958.5|3959|3958|3959|3958.5|3959|3958|203
1641395670000|2022-01-05 15:14:30|||||||||77
1641395690000|2022-01-05 15:14:50|3958.5||3958.5||3958.5||3958.5||305
1641395700000|2022-01-05 15:15:00|3958|3957.5|3958|3957.5|3958.5|3957.5|3958|3957.5|80
1641395710000|2022-01-05 15:15:10|3958.5|3958|3960|3959|3960|3959|3958.5|3958|1337
1641395720000|2022-01-05 15:15:20|||||||||4
1641395750000|2022-01-05 15:15:50||3959.5||3959.5||3959.5||3959|0
1641395760000|2022-01-05 15:16:00|3960.5||3960.5||3960.5||3960||539
1641395770000|2022-01-05 15:16:10|3961|3960|3962|3961|3962|3961|3961|3960|582
1641395780000|2022-01-05 15:16:20|3961.5|3961.5|3962|3961.5|3962.5|3961.5|3961.5|3961|1100
1641395800000|2022-01-05 15:16:40|3963|3961|3962.5|3961.5|3963|3962|3962.5|3961|406
1641395810000|2022-01-05 15:16:50|3962|3962|3962.5|3962|3962.5|3962|3962|3962|147
1641395820000|2022-01-05 15:17:00|3963|3962.5|3964|3962.5|3964|3963|3962.5|3962|1203
1641395830000|2022-01-05 15:17:10||3963||3962.5||3963||3962.5|0
1641395840000|2022-01-05 15:17:20||3963||3963.5||3963.5||3963|0
1641395850000|2022-01-05 15:17:30|3964.5||3964.5||3964.5||3964.5||175
1641395880000|2022-01-05 15:18:00|3964|3963|3964|3963|3964|3963.5|3963.5|3963|369
1641395890000|2022-01-05 15:18:10|3963.5||3964||3964||3963.5||0
1641395900000|2022-01-05 15:18:20||3963.5||3963.5||3963.5||3963.5|138
1641395920000|2022-01-05 15:18:40|3964.5||3964.5||3964.5||3964.5||35
1641395930000|2022-01-05 15:18:50|3964||3964||3964||3964||322
1641395960000|2022-01-05 15:19:20|||||||||14
1641395970000|2022-01-05 15:19:30|||||||||13
1641395990000|2022-01-05 15:19:50|3963.5|3963|3963.5|3963|3964|3963|3963.5|3963|4615
1641396010000|2022-01-05 15:20:10|3963|3962.5|3963.5|3962.5|3963.5|3962.5|3963|3962.5|2288
1641396020000|2022-01-05 15:20:20|3963|3962|3962.5|3962|3963|3962|3962.5|3961.5|4846
1641396030000|2022-01-05 15:20:30||3961.5||3961.5||3961.5||3961.5|2
1641396040000|2022-01-05 15:20:40|3962|3962|3962|3961.5|3962|3962|3962|3961.5|0
1641396060000|2022-01-05 15:21:00|3962.5|3962|3962.5|3962|3962.5|3962|3962.5|3962|35
1641396080000|2022-01-05 15:21:20|3963|3962.5|3963.5|3963|3963.5|3963|3963|3962.5|982
1641396090000|2022-01-05 15:21:30|||||||||200
1641396100000|2022-01-05 15:21:40|3963|3962.5|3963|3962|3963|3962.5|3963|3962|1386
1641396110000|2022-01-05 15:21:50|3962.5|3961.5|3962.5|3961.5|3962.5|3961.5|3962.5|3961.5|429
1641396120000|2022-01-05 15:22:00|3962|3962|3962.5|3962|3962.5|3962|3962|3961.5|1207
1641396130000|2022-01-05 15:22:10|3963|3961.5|3962|3961.5|3963|3962|3962|3961.5|356
1641396140000|2022-01-05 15:22:20|||||||||132
1641396150000|2022-01-05 15:22:30|3961.5|3961|3961.5|3960.5|3961.5|3961|3961|3960.5|1445
1641396170000|2022-01-05 15:22:50|3961|3960|3960.5|3959.5|3961|3960|3960|3959.5|922
1641396190000|2022-01-05 15:23:10|3960|3959|3959.5|3959|3960.5|3959|3959.5|3959|875
1641396200000|2022-01-05 15:23:20|||||||||15
1641396210000|2022-01-05 15:23:30|3959|3958.5|3959|3958|3959.5|3959|3958.5|3958|1635
1641396220000|2022-01-05 15:23:40|3958.5|3957.5|3959|3958|3959|3958|3958.5|3957.5|63
1641396250000|2022-01-05 15:24:10|3958.5||3959||3959||3958.5||227
1641396260000|2022-01-05 15:24:20|3959.5|3958.5|3958.5|3957.5|3959.5|3959|3958.5|3957.5|3231
1641396270000|2022-01-05 15:24:30|3958|3958|3958|3957.5|3958|3958|3958|3957.5|5757
1641396300000|2022-01-05 15:25:00|3957.5|3957|3958|3957|3958|3957|3957.5|3956.5|349
1641396330000|2022-01-05 15:25:30|3957.5||3957.5||3957.5||3957.5||110
1641396340000|2022-01-05 15:25:40|||||||||1038
1641396350000|2022-01-05 15:25:50|3957|3956.5|3957|3956.5|3957|3956.5|3957|3956|939
1641396360000|2022-01-05 15:26:00|3957.5|3957|3957.5|3957|3957.5|3957|3957.5|3957|197
1641396370000|2022-01-05 15:26:10|3957|3956.5|3956.5|3955.5|3957|3956.5|3956.5|3955.5|273
1641396380000|2022-01-05 15:26:20|3956||3956||3956||3956||239
1641396410000|2022-01-05 15:26:50|3955.5|3955|3955.5|3955|3955.5|3955|3955.5|3954.5|684
1641396420000|2022-01-05 15:27:00|3955|3954.5|3955.5|3954.5|3955.5|3954.5|3955|3954|472
1641396430000|2022-01-05 15:27:10||3954||3954.5||3954.5||3954|20
1641396450000|2022-01-05 15:27:30|3955||3955.5||3955.5||3955||0
1641396460000|2022-01-05 15:27:40|3956|3955|3956|3955.5|3956.5|3956|3956|3954.5|3234
1641396470000|2022-01-05 15:27:50|3956.5|3956|3956.5|3955.5|3957|3956.5|3956.5|3955.5|275
1641396480000|2022-01-05 15:28:00|3957||3956.5||3957||3956.5||191
1641396490000|2022-01-05 15:28:10|3957|3956|3957.5|3956.5|3957.5|3956.5|3957|3956|2041
1641396510000|2022-01-05 15:28:30|3957|3956|3957|3955.5|3957|3956.5|3956.5|3955.5|63
1641396520000|2022-01-05 15:28:40|3956.5|3956|3957.5|3957|3957.5|3957|3956.5|3956|294
1641396530000|2022-01-05 15:28:50||3956.5||3956.5||3956.5||3956.5|20
1641396540000|2022-01-05 15:29:00|||||||||326
1641396550000|2022-01-05 15:29:10||3957||3956.5||3957||3956.5|575
1641396560000|2022-01-05 15:29:20|||||||||412
1641396570000|2022-01-05 15:29:30|||||||||64
1641396580000|2022-01-05 15:29:40|3957|3957|3958.5|3957.5|3959|3957.5|3957|3957|761
1641396590000|2022-01-05 15:29:50|||||||||1205
1641396600000|2022-01-05 15:30:00|3958||3958.5||3958.5||3958||136
1641396610000|2022-01-05 15:30:10||3958||3957.5||3958||3957.5|306
1641396620000|2022-01-05 15:30:20|3958|3957|3958|3957|3958|3957|3958|3957|607
1641396630000|2022-01-05 15:30:30|3957.5|3956.5|3957|3956.5|3957.5|3956.5|3957|3956.5|430
1641396640000|2022-01-05 15:30:40|3957.5|3957|3957.5|3957|3957.5|3957|3957.5|3957|524
1641396650000|2022-01-05 15:30:50|3957|3956.5|3957|3956.5|3957.5|3957|3957|3956.5|409
1641396660000|2022-01-05 15:31:00||3956||3955.5||3956||3955.5|444
1641396670000|2022-01-05 15:31:10||3956||3956.5||3956.5||3956|0
1641396680000|2022-01-05 15:31:20|3957.5|3957|3957.5|3957|3957.5|3957|3957.5|3957|1784
1641396700000|2022-01-05 15:31:40|3957|3956.5|3957|3956.5|3957.5|3956.5|3957|3956|165
1641396720000|2022-01-05 15:32:00|3956.5|3956|3957|3956.5|3957|3956.5|3956.5|3956|196
1641396730000|2022-01-05 15:32:10|3957.5|3956|3957.5|3956.5|3957.5|3957|3957.5|3956|1441
1641396770000|2022-01-05 15:32:50|3957|3957|3957.5|3957|3957.5|3957|3957|3957|0
1641396780000|2022-01-05 15:33:00|||||||||54
1641396790000|2022-01-05 15:33:10|3957|3956.5|3956.5|3956|3957|3956.5|3956.5|3956|976
1641396800000|2022-01-05 15:33:20|3957|3955.5|3957.5|3957|3957.5|3957|3957|3955.5|3270
1641396810000|2022-01-05 15:33:30|||||||||335
1641396820000|2022-01-05 15:33:40|3957|3956.5|3957.5|3956.5|3957.5|3956.5|3957|3956|37
1641396830000|2022-01-05 15:33:50|3957||3957||3957||3957||0
1641396860000|2022-01-05 15:34:20|3956.5|3956|3956.5|3955.5|3957|3956|3956|3955.5|1443
1641396870000|2022-01-05 15:34:30|3956||3956||3956.5||3956||130
1641396880000|2022-01-05 15:34:40|||||||||1
1641396890000|2022-01-05 15:34:50|3956.5|3956|3956.5|3955.5|3956.5|3956|3956.5|3955.5|342
1641396910000|2022-01-05 15:35:10|3956|3956|3957.5|3957|3958|3957.5|3956|3955.5|6880
1641396920000|2022-01-05 15:35:20|3958|3957.5|3958|3957|3958.5|3957.5|3957.5|3956.5|570
1641396930000|2022-01-05 15:35:30|3957.5|3956.5|3957.5|3956.5|3957.5|3956.5|3957.5|3956.5|187
1641396940000|2022-01-05 15:35:40|3957|3957|3957.5|3957|3957.5|3957|3957|3956.5|1074
1641396950000|2022-01-05 15:35:50|3957|3956.5|3956|3955.5|3957|3956.5|3956|3955.5|3263
1641396960000|2022-01-05 15:36:00|3956.5|3956|3957|3956|3957|3956|3956.5|3955.5|2904
1641396970000|2022-01-05 15:36:10|3956.5||3957||3957||3956.5||244
1641396980000|2022-01-05 15:36:20|3956.5||3956.5||3956.5||3956.5||46
1641396990000|2022-01-05 15:36:30|3956|3955.5|3956|3955.5|3956.5|3955.5|3956|3955.5|288
1641397000000|2022-01-05 15:36:40|3956.5|3956|3956.5|3955.5|3956.5|3956|3956.5|3955.5|801
1641397020000|2022-01-05 15:37:00||3956||3956||3956||3956|173
1641397030000|2022-01-05 15:37:10|3957|3955.5|3958|3956.5|3958|3957|3957|3955.5|6000
1641397040000|2022-01-05 15:37:20||3957||3957||3957||3957|0
1641397050000|2022-01-05 15:37:30|3957.5|3957.5|3958|3957|3958|3957.5|3957.5|3956.5|2419
1641397070000|2022-01-05 15:37:50|||||||||49
1641397080000|2022-01-05 15:38:00|||||||||363
1641397100000|2022-01-05 15:38:20|3957.5|3956.5|3957.5|3957|3958|3957|3957|3956.5|1131
1641397110000|2022-01-05 15:38:30|||||||||956
1641397120000|2022-01-05 15:38:40|||||||||129
1641397130000|2022-01-05 15:38:50|3958|3957.5|3958.5|3958|3958.5|3958|3958|3957.5|6726
1641397140000|2022-01-05 15:39:00|3958|3957.5|3958.5|3958|3958.5|3958|3958|3957.5|1022
1641397150000|2022-01-05 15:39:10|3959|3957.5|3959|3957.5|3959|3958|3959|3957.5|368
1641397160000|2022-01-05 15:39:20|3958.5|3958|3958.5|3958|3958.5|3958|3958.5|3957.5|0
1641397170000|2022-01-05 15:39:30|3959|3958.5|3959.5|3959|3959.5|3959|3959|3958.5|2528
1641397180000|2022-01-05 15:39:40|||||||||44
1641397190000|2022-01-05 15:39:50|||||||||2304
1641397200000|2022-01-05 15:40:00|3959|3958.5|3958.5|3958|3959.5|3958.5|3958|3957.5|3116
1641397210000|2022-01-05 15:40:10||3957.5||3958||3958||3957.5|1171
1641397220000|2022-01-05 15:40:20||3957.5||3958||3958||3957.5|169
1641397230000|2022-01-05 15:40:30|||||||||100
1641397240000|2022-01-05 15:40:40|3958|3957.5|3958.5|3957.5|3958.5|3958|3958|3957.5|67
1641397250000|2022-01-05 15:40:50|3958||3958.5||3958.5||3958||1
1641397270000|2022-01-05 15:41:10|3958||3958||3958||3958||0
1641397280000|2022-01-05 15:41:20|||||||||100
1641397290000|2022-01-05 15:41:30|||||||||26
1641397300000|2022-01-05 15:41:40|3958.5|3958|3959|3958|3959.5|3958.5|3958.5|3958|3014
1641397310000|2022-01-05 15:41:50|||||||||109
1641397320000|2022-01-05 15:42:00|||||||||533
1641397330000|2022-01-05 15:42:10|3958.5||3958.5||3958.5||3958.5||200
1641397350000|2022-01-05 15:42:30|3959|3958.5|3959.5|3959|3959.5|3959|3958.5|3958|1018
1641397360000|2022-01-05 15:42:40|3959|3958.5|3959|3958|3959.5|3958.5|3958.5|3958|265
1641397380000|2022-01-05 15:43:00|3958.5||3959||3959||3958.5||0
1641397390000|2022-01-05 15:43:10|3958.5|3957.5|3957.5|3956.5|3959|3957.5|3957.5|3956.5|4349
1641397400000|2022-01-05 15:43:20|3957||3957||3957||3957||1027
1641397410000|2022-01-05 15:43:30|3956.5|3956|3957|3956|3957|3956.5|3956.5|3956|1851
1641397420000|2022-01-05 15:43:40||3956.5||3956||3956.5||3956|1349
1641397440000|2022-01-05 15:44:00|3957.5|3956.5|3957|3956.5|3957.5|3956.5|3957|3956|3743
1641397460000|2022-01-05 15:44:20|3956.5|3956|3956.5|3955.5|3956.5|3956|3956.5|3955.5|294
1641397470000|2022-01-05 15:44:30||3956||3955.5||3956||3955.5|600
1641397480000|2022-01-05 15:44:40|3957|3956|3956.5|3956|3957|3956|3956.5|3956|1233
1641397490000|2022-01-05 15:44:50|||||||||32
1641397500000|2022-01-05 15:45:00|3956|3955.5|3956|3955|3956.5|3955.5|3955.5|3955|1609
1641397510000|2022-01-05 15:45:10||3955.5||3955||3955.5||3955|222
1641397520000|2022-01-05 15:45:20|3956.5|3955.5|3956.5|3955.5|3956.5|3955.5|3956.5|3955.5|1293
1641397530000|2022-01-05 15:45:30|3957|3956|3958.5|3957|3958.5|3957|3956.5|3956|4358
1641397540000|2022-01-05 15:45:40|3959|3957.5|3958.5|3957.5|3959|3958|3958.5|3957.5|239
1641397550000|2022-01-05 15:45:50||3957||3957||3957.5||3957|312
1641397560000|2022-01-05 15:46:00||3957.5||3957.5||3957.5||3957.5|0
1641397570000|2022-01-05 15:46:10|3958||3958.5||3958.5||3958||0
1641397590000|2022-01-05 15:46:30|3958|3957|3957.5|3956.5|3958|3957|3957.5|3956.5|1360
1641397600000|2022-01-05 15:46:40|3957|3957|3956.5|3956|3957|3957|3956.5|3956|875
1641397610000|2022-01-05 15:46:50|3957|3956.5|3957|3956.5|3957|3956.5|3957|3956.5|488
1641397620000|2022-01-05 15:47:00|3957.5|3957|3957.5|3956.5|3957.5|3957|3957.5|3956.5|373
1641397630000|2022-01-05 15:47:10|3958|3957|3958.5|3958|3959|3958|3958|3956.5|629
1641397660000|2022-01-05 15:47:40|3959|3958.5|3959.5|3958.5|3959.5|3958.5|3959|3958.5|2141
1641397670000|2022-01-05 15:47:50|3959|3959|3958.5|3957.5|3959.5|3959|3958.5|3957.5|1218
1641397680000|2022-01-05 15:48:00|3959|3958|3959|3958|3959|3958|3958.5|3957.5|831
1641397690000|2022-01-05 15:48:10|3958.5|3958.5|3959|3958|3959.5|3958.5|3958.5|3958|84
1641397700000|2022-01-05 15:48:20||3958.5||3958.5||3958.5||3958|10
1641397710000|2022-01-05 15:48:30|3959.5|3958|3959|3958.5|3959.5|3959|3959|3958|369
1641397730000|2022-01-05 15:48:50|3958.5|3958|3958.5|3957.5|3958.5|3958|3958.5|3957.5|467
1641397740000|2022-01-05 15:49:00|3959|3958|3958.5|3957.5|3959|3958|3958.5|3957.5|0
1641397750000|2022-01-05 15:49:10|3958|3958|3958.5|3958|3958.5|3958|3958|3958|494
1641397770000|2022-01-05 15:49:30|3958|3957.5|3958.5|3958|3958.5|3958|3958|3957.5|18
1641397780000|2022-01-05 15:49:40||3957.5||3958||3958||3957.5|249
1641397790000|2022-01-05 15:49:50||3957.5||3957.5||3957.5||3957.5|3322
1641397800000|2022-01-05 15:50:00|3959|3958|3959|3958|3959|3958|3958.5|3958|2671
1641397820000|2022-01-05 15:50:20|3958.5|3957.5|3959.5|3958|3959.5|3959|3958|3957.5|5020
1641397830000|2022-01-05 15:50:30|3959||3959.5||3959.5||3959||0
1641397840000|2022-01-05 15:50:40|3959|3958.5|3959|3958.5|3959|3958.5|3959|3958.5|20
1641397850000|2022-01-05 15:50:50|3958.5|3958|3958.5|3957.5|3959|3958|3958.5|3957.5|2060
1641397860000|2022-01-05 15:51:00|3959|3958|3958.5|3958|3959|3958|3958.5|3957.5|0
1641397870000|2022-01-05 15:51:10|3958|3957.5|3958.5|3957.5|3958.5|3958|3958|3957.5|585
1641397880000|2022-01-05 15:51:20||3958||3957.5||3958||3957.5|365
1641397890000|2022-01-05 15:51:30||3958||3958||3958||3957.5|166
1641397900000|2022-01-05 15:51:40|3959||3959||3959||3959||182
1641397910000|2022-01-05 15:51:50|3959.5|3958.5|3959.5|3959|3959.5|3959|3959.5|3958.5|407
1641397920000|2022-01-05 15:52:00||3958.5||3959||3959||3958.5|726
1641397930000|2022-01-05 15:52:10|||||||||150
1641397940000|2022-01-05 15:52:20||3958.5||3959||3959||3958.5|434
1641397950000|2022-01-05 15:52:30|||||||||1074
1641397980000|2022-01-05 15:53:00|||||||||300
1641397990000|2022-01-05 15:53:10|3959|3958.5|3959|3958.5|3959.5|3959|3959|3958.5|1717
1641398000000|2022-01-05 15:53:20||3958||3958||3958.5||3958|1465
1641398010000|2022-01-05 15:53:30|3959.5|3958.5|3959.5|3958.5|3959.5|3958.5|3959.5|3958.5|0
1641398020000|2022-01-05 15:53:40|3959|3959|3959.5|3959|3959.5|3959|3959|3959|342
1641398030000|2022-01-05 15:53:50|3959|3958.5|3959|3958|3959|3958.5|3958.5|3957.5|3616
1641398040000|2022-01-05 15:54:00|3958.5|3957.5|3958.5|3957.5|3959|3957.5|3958.5|3957.5|350
1641398060000|2022-01-05 15:54:20||3958||3957.5||3958||3957.5|180
1641398070000|2022-01-05 15:54:30||3958||3958||3958||3958|0
1641398080000|2022-01-05 15:54:40|3958|3957.5|3958|3957.5|3958|3957.5|3958|3957.5|739
1641398090000|2022-01-05 15:54:50|3957.5|3957|3957.5|3957|3957.5|3957|3957.5|3957|339
1641398120000|2022-01-05 15:55:20|3958|3956.5|3957|3956|3958|3956.5|3957|3956|588
1641398130000|2022-01-05 15:55:30||3956.5||3956.5||3956.5||3956.5|105
1641398140000|2022-01-05 15:55:40|3957.5|3957|3958|3957|3958|3957.5|3957.5|3956.5|3024
1641398150000|2022-01-05 15:55:50|3957.5|3956.5|3958|3957.5|3958|3957.5|3957.5|3956.5|804
1641398160000|2022-01-05 15:56:00||3957||3956.5||3957||3956.5|3
1641398170000|2022-01-05 15:56:10|3957.5||3957.5||3957.5||3957.5||0
1641398190000|2022-01-05 15:56:30|||||||||448
1641398200000|2022-01-05 15:56:40|3957|3956|3956|3955|3957.5|3956|3955.5|3954.5|14029
1641398210000|2022-01-05 15:56:50|3956.5|3955.5|3956.5|3955.5|3956.5|3955.5|3956|3955|467
1641398220000|2022-01-05 15:57:00|||||||||234
1641398230000|2022-01-05 15:57:10||3956||3956||3956||3956|0
1641398240000|2022-01-05 15:57:20|3957|3956.5|3957|3956.5|3957|3956.5|3957|3956.5|629
1641398270000|2022-01-05 15:57:50|3957.5|3957|3957.5|3957|3957.5|3957|3957.5|3957|518
1641398280000|2022-01-05 15:58:00|3957|3956.5|3957.5|3956.5|3957.5|3957|3957|3956.5|2275
1641398290000|2022-01-05 15:58:10|3957||3957||3957||3957||35
1641398300000|2022-01-05 15:58:20|3957.5||3957.5||3957.5||3957.5||1
1641398340000|2022-01-05 15:59:00|3957|3956|3956.5|3956|3957|3956.5|3956|3955.5|2477
1641398350000|2022-01-05 15:59:10|3957|3956.5|3957.5|3956.5|3957.5|3956.5|3957|3956.5|844
1641398360000|2022-01-05 15:59:20|3957|3957|3957|3956|3957|3957|3957|3956|3042
1641398370000|2022-01-05 15:59:30|3956.5|3955.5|3956|3955.5|3956.5|3955.5|3956|3955.5|1099
1641398380000|2022-01-05 15:59:40|3956.5|3956|3956.5|3956|3956.5|3956|3956.5|3956|447
1641398390000|2022-01-05 15:59:50||3955.5||3955.5||3956||3955.5|4696
1641398400000|2022-01-05 16:00:00|3956|3955|3955.5|3954.5|3956|3955|3955.5|3954.5|817
1641398430000|2022-01-05 16:00:30|3955|3954|3954|3953.5|3955|3954|3954|3953.5|2177
1641398440000|2022-01-05 16:00:40|3954.5|3953|3955|3954|3955|3954|3954|3953|4418
1641398450000|2022-01-05 16:00:50|3954.5||3955||3955||3954.5||123
1641398460000|2022-01-05 16:01:00|3954.5|3954.5|3954|3953.5|3955|3954.5|3954|3953.5|6525
1641398470000|2022-01-05 16:01:10|||||||||866
1641398480000|2022-01-05 16:01:20|3954.5|3954|3955.5|3954.5|3955.5|3954.5|3954.5|3954|3222
1641398490000|2022-01-05 16:01:30|||||||||24
1641398500000|2022-01-05 16:01:40|3955|3954|3954.5|3954|3955|3954|3954.5|3953.5|446
1641398510000|2022-01-05 16:01:50|3955||3955||3955.5||3955||567
1641398520000|2022-01-05 16:02:00|3955.5|3954.5|3955.5|3955|3955.5|3955|3955.5|3954.5|0
1641398550000|2022-01-05 16:02:30|3955|3954.5|3954.5|3954|3955.5|3955|3954.5|3954|1200
1641398560000|2022-01-05 16:02:40||3953.5||3953.5||3953.5||3953.5|525
1641398580000|2022-01-05 16:03:00|3955|3954|3955|3954.5|3955|3954.5|3955|3953.5|1923
1641398600000|2022-01-05 16:03:20|3954.5|3954|3954.5|3954|3955|3954.5|3954.5|3954|749
1641398620000|2022-01-05 16:03:40|3954|3953.5|3954.5|3953.5|3954.5|3953.5|3954|3953.5|1149
1641398630000|2022-01-05 16:03:50|||||||||470
1641398650000|2022-01-05 16:04:10|3955|3954|3955|3954|3955.5|3954.5|3955|3954|2224
1641398660000|2022-01-05 16:04:20|3954.5|3953.5|3954.5|3953.5|3954.5|3954|3954.5|3953.5|1009
1641398680000|2022-01-05 16:04:40||3954||3953.5||3954||3953.5|355
1641398690000|2022-01-05 16:04:50|3955|3954|3954.5|3954|3955|3954|3954.5|3954|136
1641398700000|2022-01-05 16:05:00|||||||||1100
1641398710000|2022-01-05 16:05:10|3954|3953.5|3954.5|3953.5|3954.5|3953.5|3954|3953.5|426
1641398760000|2022-01-05 16:06:00|||||||||9
1641398800000|2022-01-05 16:06:40||3954||3954||3954||3954|0
1641398810000|2022-01-05 16:06:50|||||||||283
1641398820000|2022-01-05 16:07:00|3955|3953.5|3954.5|3953.5|3955|3953.5|3954.5|3953.5|1484
1641398830000|2022-01-05 16:07:10||3954||3954||3954||3954|24
1641398860000|2022-01-05 16:07:40|||||||||313
1641398870000|2022-01-05 16:07:50|3955|3954.5|3955|3954.5|3955|3954.5|3955|3954.5|2367
1641398880000|2022-01-05 16:08:00|3954.5|3954|3955|3954.5|3955|3954.5|3954|3953.5|1003
1641398890000|2022-01-05 16:08:10|||||||||375
1641398900000|2022-01-05 16:08:20|||||||||180
1641398910000|2022-01-05 16:08:30|||||||||227
1641398920000|2022-01-05 16:08:40|3955.5|3955|3956|3955|3956|3955|3955.5|3955|230
1641398930000|2022-01-05 16:08:50|3956.5|3955.5|3957|3956|3957|3956|3956.5|3955|641
1641398940000|2022-01-05 16:09:00|3957.5|3956.5|3956|3955.5|3957.5|3956.5|3956|3955.5|346
1641398950000|2022-01-05 16:09:10|||||||||100
1641398960000|2022-01-05 16:09:20|3956.5|3956|3956.5|3955.5|3957.5|3956.5|3956|3955.5|3356
1641398970000|2022-01-05 16:09:30||3956||3955.5||3956||3955.5|14
1641398990000|2022-01-05 16:09:50|||||||||3913
1641399000000|2022-01-05 16:10:00|||||||||186
1641399020000|2022-01-05 16:10:20|3956|3955|3955.5|3955|3956.5|3955|3955.5|3955|1410
1641399030000|2022-01-05 16:10:30|||||||||35
1641399040000|2022-01-05 16:10:40|3956|3955.5|3956|3955.5|3956|3955.5|3956|3955.5|41
1641399060000|2022-01-05 16:11:00|3955.5|3955|3955.5|3955|3956|3955|3955.5|3955|894
1641399070000|2022-01-05 16:11:10|3956|3955.5|3956|3955.5|3956|3955.5|3956|3955.5|9
1641399080000|2022-01-05 16:11:20|||||||||213
1641399100000|2022-01-05 16:11:40|3956.5|3956|3956.5|3956|3957|3956|3956.5|3956|76
1641399110000|2022-01-05 16:11:50|3957|3955.5|3956.5|3956|3957.5|3956|3956.5|3955.5|1921
1641399120000|2022-01-05 16:12:00|||||||||570
1641399130000|2022-01-05 16:12:10|3957|3956.5|3957|3956.5|3957|3956.5|3957|3956.5|23
1641399140000|2022-01-05 16:12:20|3957.5||3957.5||3957.5||3957||182
1641399170000|2022-01-05 16:12:50|3958|3957|3958|3957.5|3958.5|3957.5|3958|3957|1177
1641399190000|2022-01-05 16:13:10|||||||||120
1641399200000|2022-01-05 16:13:20|||||||||12
1641399210000|2022-01-05 16:13:30|||||||||10
1641399220000|2022-01-05 16:13:40|3958.5||3958.5||3958.5||3958.5||363
1641399230000|2022-01-05 16:13:50||3958||3958||3958||3958|185
1641399240000|2022-01-05 16:14:00|3958|3957.5|3958|3957.5|3958|3957.5|3958|3957.5|1640
1641399250000|2022-01-05 16:14:10|3958.5||3958||3958.5||3958||82
1641399260000|2022-01-05 16:14:20|||||||||254
1641399280000|2022-01-05 16:14:40|3957.5|3957|3958|3957|3958.5|3958|3957.5|3957|3193
1641399290000|2022-01-05 16:14:50|3957.5|3956.5|3957|3956.5|3958|3956.5|3957|3956.5|425
1641399300000|2022-01-05 16:15:00|3957|3956|3957.5|3956.5|3957.5|3956.5|3957|3956|0
1641399310000|2022-01-05 16:15:10|3957|3956|3957|3956|3957|3956|3957|3956|0
1641399320000|2022-01-05 16:15:20|3957.5|3956.5|3958|3957|3958|3957|3957|3956|0
1641399330000|2022-01-05 16:15:30|3957.5|3956.5|3957.5|3956.5|3958|3957|3957.5|3956.5|0
1641399340000|2022-01-05 16:15:40|3958|3957|3957.5|3956.5|3958|3957|3957.5|3956.5|5
1641399350000|2022-01-05 16:15:50|3958|3957|3959|3957.5|3959|3957.5|3957.5|3956.5|0
1641399360000|2022-01-05 16:16:00|3958.5|3957|3958.5|3957|3959|3958|3958|3956.5|0
1641399370000|2022-01-05 16:16:10|3958|3956.5|3958.5|3957|3958.5|3957|3958|3956.5|0
1641399380000|2022-01-05 16:16:20|3958|3956.5|3959.5|3958|3959.5|3958|3958|3956.5|100
1641399390000|2022-01-05 16:16:30|3959|3957.5|3959|3958|3959.5|3958|3959|3957.5|0
1641399400000|2022-01-05 16:16:40|3959.5|3958.5|3959|3958|3959.5|3958.5|3959|3958|0
1641399410000|2022-01-05 16:16:50|3959.5|3958.5|3959|3958|3959.5|3958.5|3959|3958|200
1641399420000|2022-01-05 16:17:00|3958.5|3957.5|3958|3957|3958.5|3957.5|3958|3957|191
1641399430000|2022-01-05 16:17:10|3958.5|3957.5|3958.5|3957|3959|3957.5|3958.5|3957|0
1641399440000|2022-01-05 16:17:20|3959|3957.5|3958.5|3957.5|3959|3958|3958|3957|0
1641399450000|2022-01-05 16:17:30|3959|3958|3959|3958|3959.5|3958.5|3959|3958|8
1641399460000|2022-01-05 16:17:40|3959.5|3958.5|3959.5|3958.5|3959.5|3958.5|3959|3958|0
1641399470000|2022-01-05 16:17:50|3959|3958|3959.5|3958|3959.5|3958.5|3959|3957.5|0
1641399480000|2022-01-05 16:18:00|3959|3957.5|3960.5|3959.5|3960.5|3959.5|3959|3957.5|466
1641399490000|2022-01-05 16:18:10|3960|3959|3959.5|3958.5|3960|3959|3959.5|3958.5|0
1641399500000|2022-01-05 16:18:20|3960|3959|3960.5|3959|3961|3959.5|3959.5|3958.5|409
1641399510000|2022-01-05 16:18:30|3961|3959.5|3961.5|3960|3961.5|3960|3960.5|3959|0
1641399520000|2022-01-05 16:18:40|3961|3959.5|3961.5|3960|3961.5|3960|3961|3959.5|0
1641399530000|2022-01-05 16:18:50|3961|3959.5|3962|3960.5|3962|3960.5|3961|3959.5|242
1641399540000|2022-01-05 16:19:00|3961.5|3960|3962|3961|3962.5|3961.5|3961.5|3960|682
1641399550000|2022-01-05 16:19:10|3962.5|3961.5|3963|3961.5|3963|3961.5|3962.5|3961|120
1641399560000|2022-01-05 16:19:20|3962.5|3961|3964|3962.5|3964|3963|3962.5|3961|264
1641399570000|2022-01-05 16:19:30|3963.5|3962|3964|3962.5|3964|3962.5|3962.5|3961.5|71
1641399580000|2022-01-05 16:19:40|3963.5|3962|3964|3962.5|3964|3962.5|3963.5|3962|0
1641399590000|2022-01-05 16:19:50|3963|3962|3963|3962|3963.5|3962|3962.5|3961.5|0
1641399600000|2022-01-05 16:20:00|3962|3961.5|3962|3960.5|3962.5|3961.5|3961.5|3960|1630
1641399610000|2022-01-05 16:20:10|3961.5|3960|3962|3960.5|3962|3961|3961.5|3960|200
1641399620000|2022-01-05 16:20:20|3961.5|3960|3962|3961|3962|3961|3961.5|3960|0
1641399630000|2022-01-05 16:20:30|3961.5|3960.5|3962|3960.5|3962|3961|3961.5|3960|0
1641399640000|2022-01-05 16:20:40|3961.5|3960|3962|3960.5|3962|3960.5|3961.5|3960|0
1641399650000|2022-01-05 16:20:50|3961.5|3960|3961.5|3960|3962|3960.5|3961.5|3960|0
1641399660000|2022-01-05 16:21:00|3962|3960.5|3961.5|3960|3962|3960.5|3961.5|3960|0
1641399670000|2022-01-05 16:21:10|3962|3960.5|3961.5|3960.5|3962|3960.5|3961|3960|0
1641399680000|2022-01-05 16:21:20|3961|3960|3961|3959.5|3961.5|3960.5|3960.5|3959.5|221
1641399690000|2022-01-05 16:21:30|3961.5|3960|3961|3960|3961.5|3960|3960.5|3959.5|0
1641399700000|2022-01-05 16:21:40|3961.5|3959.5|3961.5|3960|3961.5|3960|3961|3959.5|0
1641399710000|2022-01-05 16:21:50|3961|3959.5|3961|3960|3961|3960|3960.5|3959.5|0
1641399720000|2022-01-05 16:22:00|3960.5|3959|3960.5|3959|3961|3959.5|3960.5|3959|132
1641399730000|2022-01-05 16:22:10|3961|3959.5|3961|3959.5|3961|3960|3960.5|3959|118
1641399740000|2022-01-05 16:22:20|3960.5|3959|3960.5|3959.5|3961|3960|3960.5|3959|0
1641399750000|2022-01-05 16:22:30|3961|3960|3960|3959|3961|3960|3960|3959|28
1641399760000|2022-01-05 16:22:40|3960.5|3959.5|3960.5|3959.5|3960.5|3959.5|3960.5|3959.5|0
1641399770000|2022-01-05 16:22:50|3960|3959|3960|3958.5|3960|3959|3959.5|3958|5
1641399780000|2022-01-05 16:23:00|3959.5|3958|3959.5|3958.5|3960|3958.5|3959.5|3958|0
1641399790000|2022-01-05 16:23:10|3959|3958|3959|3958|3959.5|3958.5|3959|3958|0
1641399800000|2022-01-05 16:23:20|3958.5|3957.5|3960|3959|3960|3959|3958.5|3957.5|200
1641399810000|2022-01-05 16:23:30|3959.5|3958.5|3960|3959|3960|3959|3959.5|3958.5|0
1641399820000|2022-01-05 16:23:40|3959.5|3958.5|3960|3959|3960.5|3959.5|3959.5|3958.5|0
1641399830000|2022-01-05 16:23:50|3960.5|3959.5|3961.5|3960|3961.5|3960|3960.5|3959|54
1641399840000|2022-01-05 16:24:00|3961|3959.5|3961|3960|3961.5|3960|3960.5|3959.5|0
1641399850000|2022-01-05 16:24:10|3960.5|3959|3960.5|3959.5|3960.5|3959.5|3960|3959|178
1641399860000|2022-01-05 16:24:20|3960|3959|3960|3959|3960.5|3959.5|3959.5|3958.5|0
1641399870000|2022-01-05 16:24:30|3959.5|3958.5|3960|3958.5|3960.5|3959|3959.5|3958.5|40
1641399880000|2022-01-05 16:24:40|3960.5|3959|3959.5|3958.5|3960.5|3959.5|3959.5|3958.5|0
1641399890000|2022-01-05 16:24:50|3960|3959|3959.5|3958.5|3960|3959|3959.5|3958.5|0
1641399900000|2022-01-05 16:25:00|3960|3959|3959|3958|3960|3959|3959|3958|17
1641399910000|2022-01-05 16:25:10|3959.5|3958.5|3959|3958|3959.5|3958.5|3959|3958|0
1641399920000|2022-01-05 16:25:20|3959.5|3958.5|3959.5|3958.5|3959.5|3958.5|3959.5|3958.5|0
1641399930000|2022-01-05 16:25:30|3959|3958|3959.5|3958.5|3959.5|3958.5|3959|3958|0
1641399940000|2022-01-05 16:25:40|3959|3958|3959.5|3958.5|3959.5|3958.5|3959|3958|313
1641399950000|2022-01-05 16:25:50|3959|3958|3958|3957|3959|3958|3958|3957|2
1641399960000|2022-01-05 16:26:00|3958.5|3957.5|3958|3957|3958.5|3957.5|3958|3957|0
1641399970000|2022-01-05 16:26:10|3958.5|3957.5|3958.5|3957.5|3958.5|3957.5|3958.5|3957.5|0
1641399990000|2022-01-05 16:26:30|3958|3957|3958.5|3957|3958.5|3957.5|3958|3957|313
1641400000000|2022-01-05 16:26:40|3958|3956.5|3957.5|3956.5|3958|3957|3957.5|3956.5|0
1641400020000|2022-01-05 16:27:00|3958|3957|3958|3957|3958|3957|3957.5|3956.5|0
1641400030000|2022-01-05 16:27:10|3957.5|3956.5|3957.5|3956.5|3958|3957|3957.5|3956.5|0
1641400040000|2022-01-05 16:27:20|3958|3957|3958|3957|3958|3957|3958|3957|0
1641400050000|2022-01-05 16:27:30|3957.5|3956.5|3957|3956|3958|3957|3957|3956|101
1641400060000|2022-01-05 16:27:40|3957.5|3956.5|3957.5|3956.5|3957.5|3956.5|3957|3956|0
1641400070000|2022-01-05 16:27:50|3957|3956|3957|3956|3957|3956|3957|3956|0
1641400080000|2022-01-05 16:28:00|3957.5|3956.5|3957.5|3956.5|3957.5|3956.5|3957|3956|205
1641400090000|2022-01-05 16:28:10|3957|3956|3957.5|3956.5|3957.5|3956.5|3957|3956|0
1641400100000|2022-01-05 16:28:20|3957|3956|3957.5|3956.5|3958|3957|3957|3956|0
1641400110000|2022-01-05 16:28:30|3958|3957|3958|3957|3958|3957|3957.5|3956.5|66
1641400120000|2022-01-05 16:28:40|3957.5|3956.5|3957.5|3956.5|3958|3957|3957|3956|1
1641400130000|2022-01-05 16:28:50|3957|3956|3957.5|3956.5|3958|3957|3957|3956|0
1641400140000|2022-01-05 16:29:00|3958|3957|3958.5|3957.5|3958.5|3957.5|3957.5|3956.5|34
1641400150000|2022-01-05 16:29:10|3958|3957|3958.5|3957.5|3958.5|3957.5|3958|3957|0
1641400160000|2022-01-05 16:29:20|3958|3957|3959|3958|3959.5|3958.5|3958|3956.5|330
1641400170000|2022-01-05 16:29:30|3959.5|3958.5|3959|3958|3959.5|3958.5|3959|3957.5|255
1641400180000|2022-01-05 16:29:40|3958.5|3957.5|3958.5|3957.5|3959|3958|3958|3957|4
1641400190000|2022-01-05 16:29:50|3958|3957|3959|3957.5|3959|3957.5|3958|3956.5|159
1641456020000|2022-01-06 08:00:20|3946|3931.5|3937|3932.5|3946.5|3932.5|3931.5|3930|59368
1641456030000|2022-01-06 08:00:30|3936.5|3932|3927.5|3924.5|3936.5|3932.5|3927|3923.5|6543
1641456040000|2022-01-06 08:00:40|3928|3925|3931.5|3927.5|3932|3927.5|3928|3925|1413
1641456050000|2022-01-06 08:00:50|3931||3931.5||3931.5||3931||546
1641456060000|2022-01-06 08:01:00|3931|3927|3929.5|3926.5|3931|3927.5|3927.5|3926|3233
1641456070000|2022-01-06 08:01:10|3930.5|3927|3931|3928.5|3931.5|3929|3930.5|3927|748
1641456080000|2022-01-06 08:01:20|3930.5|3929|3933.5|3931|3934|3932|3930.5|3928.5|2856
1641456090000|2022-01-06 08:01:30|3933|3930|3932.5|3930.5|3933.5|3931.5|3932|3929.5|839
1641456100000|2022-01-06 08:01:40|3931|3931|3930.5|3930|3932.5|3931.5|3930.5|3930|4821
1641456110000|2022-01-06 08:01:50|3931|3930.5|3932.5|3930.5|3932.5|3931|3931|3929.5|2233
1641456120000|2022-01-06 08:02:00|3932|3930|3930.5|3926.5|3932|3930|3929|3926.5|1331
1641456130000|2022-01-06 08:02:10|3930|3927|3927|3924.5|3930|3927|3926|3924.5|2132
1641456140000|2022-01-06 08:02:20|3927.5|3925|3926.5|3925|3927.5|3925|3926|3925|1212
1641456150000|2022-01-06 08:02:30|3926|3924.5|3926|3925|3926|3925|3925.5|3924.5|403
1641456160000|2022-01-06 08:02:40|3925.5|3924.5|3929|3926|3929|3927.5|3925.5|3924.5|4608
1641456170000|2022-01-06 08:02:50|3929.5|3926.5|3929|3927|3929.5|3927.5|3929|3926.5|1493
1641456180000|2022-01-06 08:03:00|3928.5|3926|3928.5|3926.5|3928.5|3927|3927.5|3926|1039
1641456190000|2022-01-06 08:03:10|3928|3926|3926.5|3925|3928.5|3927.5|3926.5|3925|3455
1641456200000|2022-01-06 08:03:20|3926|3925.5|3926.5|3925|3927.5|3926|3926|3925|1964
1641456220000|2022-01-06 08:03:40|3926|3924.5|3923.5|3922|3926.5|3924.5|3923.5|3922|2061
1641456230000|2022-01-06 08:03:50|3923|3922.5|3923.5|3922|3923.5|3922.5|3923|3922|4723
1641456240000|2022-01-06 08:04:00|3923|3922.5|3923.5|3922.5|3923.5|3922.5|3923|3921.5|1398
1641456250000|2022-01-06 08:04:10|3924|3923|3925.5|3924|3926|3925.5|3924|3923|2665
1641456260000|2022-01-06 08:04:20|3926|3924.5|3926.5|3925.5|3926.5|3925.5|3924.5|3922.5|3685
1641456270000|2022-01-06 08:04:30|3927|3926|3927|3925.5|3927|3926|3926|3925|584
1641456280000|2022-01-06 08:04:40|3926.5|3925|3924.5|3923|3926.5|3925.5|3924.5|3923|802
1641456290000|2022-01-06 08:04:50|3925|3922.5|3925.5|3923|3925.5|3924.5|3924|3922.5|2114
1641456300000|2022-01-06 08:05:00|3926.5|3923.5|3926.5|3925|3926.5|3925|3926.5|3923.5|731
1641456310000|2022-01-06 08:05:10|3927|3925.5|3925|3923.5|3927|3926.5|3924.5|3923.5|2187
1641456320000|2022-01-06 08:05:20|3923.5|3923|3922|3920.5|3925|3924|3920.5|3920|2569
1641456330000|2022-01-06 08:05:30|3923|3921|3923|3921|3923|3921.5|3923|3921|473
1641456340000|2022-01-06 08:05:40|3924|3921.5|3924|3922|3924|3923|3923|3921.5|584
1641456350000|2022-01-06 08:05:50|3924.5|3922.5|3924|3922.5|3925.5|3924|3924|3922|1194
1641456360000|2022-01-06 08:06:00|3924.5|3923|3923|3922|3924.5|3923|3923|3922|1429
1641456370000|2022-01-06 08:06:10|3922.5|3922.5|3922|3921|3923|3922.5|3921|3920.5|2955
1641456380000|2022-01-06 08:06:20|3921.5|3920.5|3920.5|3919|3921.5|3920.5|3920.5|3919|339
1641456390000|2022-01-06 08:06:30|3920|3918.5|3919|3918|3920|3918.5|3918.5|3917.5|716
1641456400000|2022-01-06 08:06:40|3919.5|3918.5|3920|3918.5|3920|3919|3919.5|3918.5|465
1641456410000|2022-01-06 08:06:50|3920.5|3919|3920.5|3919.5|3921.5|3919.5|3920|3919|351
1641456420000|2022-01-06 08:07:00|3920|3919|3920|3918|3920.5|3919.5|3917.5|3916.5|1939
1641456430000|2022-01-06 08:07:10|3919.5|3918.5|3920|3918.5|3920|3918.5|3919.5|3918|432
1641456440000|2022-01-06 08:07:20|3919.5|3918|3919.5|3918|3920|3919|3917|3915.5|5095
1641456450000|2022-01-06 08:07:30|3920|3918.5|3918|3917.5|3920|3919.5|3918|3917.5|4362
1641456460000|2022-01-06 08:07:40|3918.5|3917|3917|3915.5|3919|3918|3916|3915|2544
1641456470000|2022-01-06 08:07:50|3917.5|3916|3918|3916.5|3918|3917|3917.5|3916|1722
1641456480000|2022-01-06 08:08:00|3917.5||3917.5||3917.5||3917.5||300
1641456490000|2022-01-06 08:08:10|3918|3917|3918|3917|3918|3917|3917.5|3916.5|582
1641456500000|2022-01-06 08:08:20|3918.5|3917.5|3918|3917|3919|3918|3918|3917|1826
1641456510000|2022-01-06 08:08:30|3917.5|3916.5|3915|3914|3917.5|3917|3915|3914|5243
1641456520000|2022-01-06 08:08:40|3915.5|3914.5|3914|3912.5|3915.5|3914.5|3914|3912.5|4710
1641456530000|2022-01-06 08:08:50|3914.5|3913.5|3914.5|3913.5|3915.5|3914.5|3914|3913.5|5443
1641456540000|2022-01-06 08:09:00|3915|3914|3915.5|3914|3915.5|3914.5|3915|3913.5|672
1641456560000|2022-01-06 08:09:20|3916.5|3914.5|3915|3914|3916.5|3915|3915|3914|1631
1641456570000|2022-01-06 08:09:30|3914.5|3913.5|3914.5|3913|3914.5|3913.5|3914|3913|2141
1641456580000|2022-01-06 08:09:40|3914|3912.5|3913|3912.5|3914|3912.5|3913|3912|1468
1641456590000|2022-01-06 08:09:50|3912.5|3912|3913.5|3913|3913.5|3913|3912.5|3912|652
1641456600000|2022-01-06 08:10:00|3914|3912.5|3914|3912|3914|3913|3913|3912|1465
1641456610000|2022-01-06 08:10:10|3913.5|3912.5|3914|3913|3914|3913.5|3913.5|3912.5|1242
1641456620000|2022-01-06 08:10:20|3913.5|3912.5|3913.5|3912.5|3913.5|3912.5|3913.5|3912.5|78
1641456640000|2022-01-06 08:10:40|3913|3912|3911.5|3910.5|3913.5|3912.5|3911.5|3909.5|1651
1641456650000|2022-01-06 08:10:50|3912|3911|3911.5|3910.5|3912|3911.5|3911.5|3910.5|616
1641456660000|2022-01-06 08:11:00|3911|3910|3910.5|3910|3911|3910.5|3910.5|3909.5|2328
1641456670000|2022-01-06 08:11:10|3911|3910.5|3911.5|3910.5|3912|3911.5|3911|3910.5|1961
1641456690000|2022-01-06 08:11:30|||||||||63
1641456700000|2022-01-06 08:11:40|3911|3910|3909.5|3909|3911.5|3910|3909.5|3907.5|3904
1641456710000|2022-01-06 08:11:50|3910|3909.5|3910|3909|3911|3910|3909|3908|2791
1641456720000|2022-01-06 08:12:00|3910.5|3909.5|3910.5|3910|3911|3910.5|3910|3909|622
1641456730000|2022-01-06 08:12:10|3911|3910.5|3910.5|3909.5|3911|3910.5|3910.5|3909|621
1641456750000|2022-01-06 08:12:30|3910|3909|3910|3909|3910|3909|3910|3909|1256
1641456760000|2022-01-06 08:12:40|3909.5|3908.5|3909|3908.5|3909.5|3908.5|3909|3908|359
1641456770000|2022-01-06 08:12:50|3908.5|3908|3908.5|3907.5|3909.5|3908.5|3908|3907.5|17810
1641456780000|2022-01-06 08:13:00|3908|3907|3906.5|3905.5|3909|3907.5|3906|3905|2535
1641456790000|2022-01-06 08:13:10|3906|3906|3906|3905|3906|3906|3906|3905|394
1641456800000|2022-01-06 08:13:20|3906.5|3905.5|3906.5|3906|3906.5|3906|3906|3905|764
1641456810000|2022-01-06 08:13:30|3906|3905.5|3907|3906|3907|3906.5|3906|3905.5|2088
1641456820000|2022-01-06 08:13:40|3907.5|3906.5|3907.5|3906.5|3908|3907.5|3907|3906|886
1641456830000|2022-01-06 08:13:50|3907|3907|3906.5|3906|3907.5|3907|3906|3905|1688
1641456840000|2022-01-06 08:14:00|3906|3905|3907|3906|3907.5|3906.5|3906|3905|2185
1641456850000|2022-01-06 08:14:10|3907.5|3906.5|3907|3906|3907.5|3907|3907|3906|244
1641456860000|2022-01-06 08:14:20|3907.5|3906.5|3909.5|3908.5|3909.5|3908.5|3907|3906.5|4038
1641456870000|2022-01-06 08:14:30|3910|3909|3909.5|3909|3910|3909.5|3909.5|3909|3570
1641456880000|2022-01-06 08:14:40|3910|3908.5|3908.5|3907.5|3911.5|3910.5|3908|3907|8565
1641456890000|2022-01-06 08:14:50||3907||3907||3907||3907|0
1641456900000|2022-01-06 08:15:00|3909|3907.5|3909|3908|3909|3908.5|3907.5|3907|5047
1641456910000|2022-01-06 08:15:10|3910|3908.5|3907.5|3906.5|3910|3909|3907|3906.5|7425
1641456920000|2022-01-06 08:15:20|3908|3907|3907.5|3906.5|3909.5|3908|3907|3906.5|7054
1641456930000|2022-01-06 08:15:30|3907|3907|3908|3907|3908|3907.5|3907|3906|1355
1641456940000|2022-01-06 08:15:40|3907.5|3906.5|3907.5|3906.5|3907.5|3906.5|3907|3906.5|482
1641456950000|2022-01-06 08:15:50|3907|3907|3906.5|3906|3907.5|3907|3906.5|3906|687
1641456960000|2022-01-06 08:16:00|3907|3905.5|3906|3905|3907|3906|3905.5|3905|1155
1641456970000|2022-01-06 08:16:10|3905.5|3904.5|3906|3905|3906.5|3905.5|3905|3904|3023
1641456980000|2022-01-06 08:16:20|3906.5|3905.5|3907|3906|3907|3906|3906.5|3905|942
1641456990000|2022-01-06 08:16:30|3906.5|3905.5|3906|3905|3907|3906|3906|3905|2300
1641457000000|2022-01-06 08:16:40|3905.5|3905.5|3904|3903|3907|3906|3904|3902.5|4193
1641457010000|2022-01-06 08:16:50|3904.5|3903.5|3905|3904|3905|3904.5|3904|3903.5|1547
1641457020000|2022-01-06 08:17:00|3905.5|3904.5|3905|3904|3905.5|3904.5|3905|3904|731
1641457030000|2022-01-06 08:17:10|3905.5|3904.5|3905.5|3905|3905.5|3905|3905|3904|968
1641457040000|2022-01-06 08:17:20|3905|3904.5|3905.5|3905|3905.5|3905|3905|3904.5|1614
1641457050000|2022-01-06 08:17:30|3905|3904.5|3905|3904.5|3905.5|3905|3905|3904.5|894
1641457060000|2022-01-06 08:17:40|3905.5|3905|3905|3903.5|3905.5|3905|3904.5|3903.5|1416
1641457070000|2022-01-06 08:17:50|3905.5|3904|3907|3905|3907|3905|3905.5|3904|1134
1641457080000|2022-01-06 08:18:00|3907.5|3905.5|3909|3908|3909|3908|3907.5|3905.5|1032
1641457090000|2022-01-06 08:18:10|3908.5||3909||3909||3908.5||1
1641457100000|2022-01-06 08:18:20|3909.5|3908.5|3909|3908.5|3910|3909.5|3909|3908.5|2030
1641457110000|2022-01-06 08:18:30|3908.5|3908|3910.5|3909.5|3911|3910|3908|3907|9869
1641457120000|2022-01-06 08:18:40|3911|3910|3910.5|3909.5|3911|3910|3910.5|3909.5|1824
1641457130000|2022-01-06 08:18:50|3910||3910||3910||3910||1030
1641457140000|2022-01-06 08:19:00|3910.5|3910|3911.5|3911|3911.5|3911|3910.5|3910|1265
1641457150000|2022-01-06 08:19:10|3912|3911.5|3912.5|3912|3912.5|3912|3912|3911.5|821
1641457160000|2022-01-06 08:19:20|3913|3912.5|3912.5|3911.5|3913.5|3912.5|3912|3911.5|964
1641457170000|2022-01-06 08:19:30|3912|3911|3912|3911|3912|3911|3911.5|3910.5|2169
1641457180000|2022-01-06 08:19:40|3911.5|3911.5|3914.5|3913.5|3914.5|3913.5|3911.5|3911|1170
1641457190000|2022-01-06 08:19:50|3913.5|3912.5|3914|3913|3914|3913|3913.5|3912.5|254
1641457200000|2022-01-06 08:20:00|3913.5|3912.5|3915|3914|3915|3914|3912.5|3912|970
1641457210000|2022-01-06 08:20:10|3915.5|3914.5|3916.5|3915.5|3917|3915.5|3915.5|3914.5|802
1641457220000|2022-01-06 08:20:20|3917|3915|3918|3916.5|3918|3916.5|3916.5|3915|1446
1641457230000|2022-01-06 08:20:30|||||||||359
1641457240000|2022-01-06 08:20:40|3917.5|3916|3918.5|3917.5|3918.5|3917.5|3917|3916|1097
1641457250000|2022-01-06 08:20:50|3918|3918|3918.5|3918|3918.5|3918|3918|3918|68
1641457260000|2022-01-06 08:21:00|3918|3917.5|3917.5|3916.5|3918.5|3918|3917.5|3916.5|1260
1641457270000|2022-01-06 08:21:10|3917|3916|3917|3916.5|3917.5|3916.5|3917|3916|1865
1641457280000|2022-01-06 08:21:20|3916.5|3916|3917.5|3916.5|3917.5|3916.5|3916.5|3916|1331
1641457290000|2022-01-06 08:21:30|3918|3917|3919|3917.5|3919|3917.5|3918|3917|1366
1641457300000|2022-01-06 08:21:40|3919.5|3918|3919|3918|3920|3919|3918.5|3918|640
1641457310000|2022-01-06 08:21:50|3919.5|3918.5|3919.5|3918.5|3920|3918.5|3919|3918.5|1154
1641457320000|2022-01-06 08:22:00|3920|3919|3918|3916.5|3920|3919|3917.5|3916.5|3883
1641457330000|2022-01-06 08:22:10|3917.5|3916|3916.5|3915.5|3918|3916.5|3916|3915|2835
1641457340000|2022-01-06 08:22:20|3917|3916|3917|3915.5|3917|3916|3916.5|3915.5|384
1641457350000|2022-01-06 08:22:30|3916.5|3916|3918.5|3917.5|3918.5|3917.5|3916.5|3916|3108
1641457360000|2022-01-06 08:22:40|3918|3918|3918|3917|3919|3918|3918|3917|503
1641457370000|2022-01-06 08:22:50|3917.5|3916.5|3917|3915.5|3917.5|3917|3917|3915.5|750
1641457380000|2022-01-06 08:23:00|3916.5|3916|3917|3916|3917|3916|3916.5|3915.5|3
1641457390000|2022-01-06 08:23:10|3916.5||3917||3917||3916.5||0
1641457400000|2022-01-06 08:23:20|3916.5|3915.5|3916.5|3915.5|3916.5|3916|3916.5|3915.5|305
1641457410000|2022-01-06 08:23:30|3916||3916||3916.5||3916||1451
1641457420000|2022-01-06 08:23:40|3915.5|3915|3916.5|3915.5|3916.5|3916|3915.5|3915|1669
1641457430000|2022-01-06 08:23:50|3917|3916|3916|3915.5|3917.5|3916.5|3916|3915|1057
1641457440000|2022-01-06 08:24:00|3915.5|3915|3916.5|3915.5|3916.5|3915.5|3915.5|3915|495
1641457450000|2022-01-06 08:24:10|3916|3916|3917|3915.5|3917.5|3916.5|3916|3915.5|1531
1641457460000|2022-01-06 08:24:20|3916.5|3916|3916|3915.5|3917|3916|3916|3914.5|2034
1641457470000|2022-01-06 08:24:30|3915.5|3915|3915|3914|3915.5|3915|3915|3914|891
1641457480000|2022-01-06 08:24:40|3914.5|3913.5|3913|3912.5|3914.5|3914|3913|3912.5|1162
1641457490000|2022-01-06 08:24:50|3913.5|3912|3914|3913|3914|3913|3913.5|3912|1613
1641457500000|2022-01-06 08:25:00|3914.5|3913.5|3915|3914|3915.5|3914.5|3914.5|3913|4281
1641457510000|2022-01-06 08:25:10|3915.5|3914.5|3915.5|3915|3915.5|3915|3915|3914|229
1641457520000|2022-01-06 08:25:20|||||||||191
1641457530000|2022-01-06 08:25:30|3915|3914.5|3914.5|3914|3915.5|3915|3914|3913|10362
1641457540000|2022-01-06 08:25:40|3915|3913.5|3914|3913|3915|3913.5|3913|3912|2261
1641457550000|2022-01-06 08:25:50|3913.5|3912.5|3912.5|3912|3914|3913|3912.5|3912|911
1641457560000|2022-01-06 08:26:00|3912|3911.5|3912.5|3911|3912.5|3911.5|3911.5|3911|611
1641457570000|2022-01-06 08:26:10|3912|3911.5|3912.5|3911.5|3912.5|3911.5|3912|3911.5|0
1641457580000|2022-01-06 08:26:20|3912||3912||3912.5||3912||917
1641457590000|2022-01-06 08:26:30|3912.5|3912|3911.5|3911|3912.5|3912|3911.5|3911|1272
1641457600000|2022-01-06 08:26:40|3912|3911.5|3912.5|3911.5|3912.5|3911.5|3911.5|3911.5|1453
1641457610000|2022-01-06 08:26:50|3912|3911|3911.5|3911|3912|3911|3910.5|3910|2155
1641457620000|2022-01-06 08:27:00|3911|3910.5|3911.5|3910.5|3911.5|3911|3911|3910|1510
1641457630000|2022-01-06 08:27:10|3911|3910|3911|3910|3911.5|3910.5|3911|3910|56
1641457640000|2022-01-06 08:27:20|3910.5|3910.5|3910|3909|3910.5|3910.5|3910|3909|414
1641457650000|2022-01-06 08:27:30|3909.5|3908.5|3909|3907.5|3909.5|3909|3909|3907.5|675
1641457660000|2022-01-06 08:27:40|3908||3909||3909||3908||285
1641457670000|2022-01-06 08:27:50|3908.5|3907|3907.5|3906.5|3908.5|3907|3907.5|3906.5|1072
1641457680000|2022-01-06 08:28:00|3907|3907|3907.5|3907|3907.5|3907|3907|3907|328
1641457690000|2022-01-06 08:28:10|3908|3907.5|3908.5|3907.5|3908.5|3908|3908|3907|1866
1641457700000|2022-01-06 08:28:20|3908||3908||3908||3908||137
1641457710000|2022-01-06 08:28:30|3908.5|3908|3908.5|3908|3908.5|3908|3908.5|3908|949
1641457720000|2022-01-06 08:28:40|3909|3908.5|3909|3908|3910|3909|3908.5|3908|7180
1641457730000|2022-01-06 08:28:50|3909.5|3908.5|3909|3908|3909.5|3909|3909|3908|773
1641457740000|2022-01-06 08:29:00|||||||||126
1641457760000|2022-01-06 08:29:20|3909.5|3908.5|3910.5|3910|3910.5|3910|3909.5|3908.5|2433
1641457770000|2022-01-06 08:29:30|3910|3909.5|3911|3910|3911|3910|3910|3909.5|2075
1641457780000|2022-01-06 08:29:40|3911.5|3910.5|3911.5|3911|3911.5|3911|3911.5|3910.5|381
1641457790000|2022-01-06 08:29:50|3912.5|3911.5|3912.5|3912|3913|3912.5|3912|3911.5|1017
1641457800000|2022-01-06 08:30:00|3913|3912.5|3911.5|3910|3913|3912.5|3911|3910|5547
1641457810000|2022-01-06 08:30:10|3912|3910.5|3912|3911|3912|3911|3912|3910|13
1641457820000|2022-01-06 08:30:20|3912.5|3911.5|3913|3911.5|3913|3912|3912.5|3910.5|1120
1641457830000|2022-01-06 08:30:30|3913.5|3912|3913.5|3912.5|3913.5|3912.5|3913.5|3912|548
1641457840000|2022-01-06 08:30:40||3913||3913||3913||3913|159
1641457850000|2022-01-06 08:30:50|3914|3913.5|3915|3914|3915|3914|3913.5|3913.5|310
1641457860000|2022-01-06 08:31:00||3914.5||3914.5||3914.5||3914|359
1641457870000|2022-01-06 08:31:10|3915.5||3915.5||3915.5||3915||328
1641457880000|2022-01-06 08:31:20|3916|3915|3916.5|3916|3917.5|3916.5|3915.5|3915|2765
1641457890000|2022-01-06 08:31:30|3916|3915.5|3915|3914.5|3916.5|3915.5|3914.5|3913.5|3169
1641457900000|2022-01-06 08:31:40|3915.5||3915.5||3915.5||3915.5||266
1641457910000|2022-01-06 08:31:50|3915|3914|3917.5|3916|3917.5|3916.5|3914.5|3914|2237
1641457920000|2022-01-06 08:32:00|3917||3917||3917||3916.5||17
1641457930000|2022-01-06 08:32:10|3916.5|3915.5|3915.5|3914.5|3917|3916|3915.5|3914.5|2182
1641457940000|2022-01-06 08:32:20|3915|3914|3915|3914.5|3915.5|3914.5|3914.5|3914|108
1641457950000|2022-01-06 08:32:30|3914.5|3914|3914.5|3913.5|3915|3914|3914.5|3913.5|481
1641457960000|2022-01-06 08:32:40|3915|3914|3915.5|3914.5|3916|3915|3915|3914|1593
1641457970000|2022-01-06 08:32:50|3915|3914|3914|3913|3915|3914|3913.5|3912.5|3912
1641457980000|2022-01-06 08:33:00|3913.5|3912.5|3913|3912.5|3914|3913|3913|3912|1318
1641457990000|2022-01-06 08:33:10|3913.5|3912|3913|3912.5|3913.5|3912.5|3913|3912|705
1641458000000|2022-01-06 08:33:20|3912.5|3911.5|3913|3912|3913|3912|3912.5|3911.5|487
1641458010000|2022-01-06 08:33:30|3912.5|3912.5|3912|3910.5|3912.5|3912.5|3912|3910.5|1395
1641458020000|2022-01-06 08:33:40|3911.5|3910|3911|3910|3911.5|3910|3911|3910|201
1641458030000|2022-01-06 08:33:50|3910.5|3909.5|3910.5|3909.5|3910.5|3909.5|3910.5|3909.5|137
1641458040000|2022-01-06 08:34:00|3911|3910|3913|3911.5|3913|3911.5|3911|3910|1302
1641458050000|2022-01-06 08:34:10|3913.5|3912|3913.5|3912|3913.5|3912.5|3913|3912|685
1641458060000|2022-01-06 08:34:20|3914|3912.5|3914.5|3913.5|3914.5|3913.5|3913.5|3912.5|699
1641458070000|2022-01-06 08:34:30|3914||3914||3914.5||3914||939
1641458080000|2022-01-06 08:34:40|3915|3914|3915|3914|3915|3914|3915|3914|862
1641458090000|2022-01-06 08:34:50|3915.5|3914.5|3915.5|3915|3915.5|3915|3915|3914|659
1641458100000|2022-01-06 08:35:00|3915|3914.5|3915|3914.5|3915|3914.5|3915|3914.5|1006
1641458120000|2022-01-06 08:35:20|||||||||100
1641458140000|2022-01-06 08:35:40|3914.5|3914|3915|3914.5|3915|3914.5|3914.5|3914|2307
1641458150000|2022-01-06 08:35:50|3915.5|3915|3917|3916|3917|3916|3915.5|3915|1410
1641458160000|2022-01-06 08:36:00|3916.5||3916.5||3916.5||3916.5||675
1641458170000|2022-01-06 08:36:10|3916|3915.5|3917|3916.5|3917|3916.5|3916|3915.5|1710
1641458180000|2022-01-06 08:36:20|3917.5|3916|3916.5|3916|3917.5|3916.5|3916.5|3916|1387
1641458190000|2022-01-06 08:36:30|3916|3915.5|3915.5|3914|3916.5|3915.5|3915|3914|2187
1641458200000|2022-01-06 08:36:40|3916|3914.5|3916|3915|3916|3915|3915.5|3914.5|502
1641458210000|2022-01-06 08:36:50|3916.5|3916|3917|3916.5|3917|3916.5|3916|3915|672
1641458220000|2022-01-06 08:37:00|3916.5|3916|3915.5|3914|3916.5|3916|3915|3914|1321
1641458230000|2022-01-06 08:37:10|3915||3915||3915||3915||0
1641458250000|2022-01-06 08:37:30|3914.5|3914.5|3915|3913.5|3915|3914.5|3913.5|3912.5|2810
1641458260000|2022-01-06 08:37:40|3915.5|3914|3916|3914.5|3916|3915|3915.5|3914|649
1641458270000|2022-01-06 08:37:50|3915.5|3915|3915.5|3915|3915.5|3915.5|3915.5|3915|22
1641458280000|2022-01-06 08:38:00|3916|3915.5|3916.5|3915.5|3916.5|3915.5|3916|3915|834
1641458290000|2022-01-06 08:38:10|3916|3915|3916.5|3915.5|3916.5|3915.5|3915.5|3915|730
1641458300000|2022-01-06 08:38:20|3916|3915|3915.5|3915|3916|3915|3915.5|3915|109
1641458310000|2022-01-06 08:38:30|3916|3914.5|3916|3915.5|3916.5|3915.5|3916|3914.5|1245
1641458320000|2022-01-06 08:38:40|3916.5|3916|3917.5|3916.5|3918|3916.5|3916.5|3916|515
1641458330000|2022-01-06 08:38:50|3917|3916|3917|3916|3917.5|3916|3916.5|3916|576
1641458340000|2022-01-06 08:39:00|3916.5||3917||3917||3916.5||329
1641458350000|2022-01-06 08:39:10|3916.5|3916.5|3917.5|3917|3917.5|3917|3916.5|3916|1261
1641458360000|2022-01-06 08:39:20|||||||||171
1641458390000|2022-01-06 08:39:50|3918|3917.5|3919|3918|3919.5|3918|3918|3917.5|1453
1641458400000|2022-01-06 08:40:00|3919.5|3918.5|3921|3920|3921|3920|3919|3918.5|5445
1641458410000|2022-01-06 08:40:10|3921.5|3920.5|3921.5|3921|3922|3921|3921.5|3920.5|197
1641458420000|2022-01-06 08:40:20|3921|3920.5|3921|3920|3921|3920.5|3921|3920|1500
1641458430000|2022-01-06 08:40:30|3920.5|3920.5|3922|3921.5|3922|3921.5|3920.5|3920.5|1981
1641458440000|2022-01-06 08:40:40|3922.5|3922|3922|3921|3922.5|3922|3921.5|3921|650
1641458450000|2022-01-06 08:40:50|3921.5|3921.5|3921|3920.5|3921.5|3921.5|3921|3920.5|675
1641458460000|2022-01-06 08:41:00|3922|3921|3922|3921|3922|3921|3921|3920.5|2074
1641458470000|2022-01-06 08:41:10|3921.5|3921.5|3922|3921|3922|3921.5|3921.5|3921|5
1641458480000|2022-01-06 08:41:20|3921.5|3920.5|3921.5|3920.5|3921.5|3921|3921|3920.5|631
1641458490000|2022-01-06 08:41:30|3922|3921|3922|3921.5|3922|3921.5|3922|3921|1637
1641458500000|2022-01-06 08:41:40|3922.5|3922|3922|3921.5|3923|3922|3922|3921.5|440
1641458510000|2022-01-06 08:41:50|3922.5|3922|3923.5|3922.5|3923.5|3922.5|3922.5|3921.5|2
1641458520000|2022-01-06 08:42:00|3923|3922|3923|3922|3923.5|3922|3922.5|3922|437
1641458530000|2022-01-06 08:42:10|3922.5|3921.5|3921|3920.5|3922.5|3921.5|3921|3920.5|1302
1641458540000|2022-01-06 08:42:20|3921.5|3921|3921|3920.5|3921.5|3921|3921|3920.5|740
1641458550000|2022-01-06 08:42:30|3921.5||3921.5||3921.5||3921.5||1035
1641458560000|2022-01-06 08:42:40||3921||3921||3921||3921|52
1641458570000|2022-01-06 08:42:50|3922|3921.5|3921.5|3921|3922|3921.5|3921.5|3921|213
1641458580000|2022-01-06 08:43:00|3921|3920.5|3922|3921|3922|3921.5|3921|3920|1737
1641458590000|2022-01-06 08:43:10|3921.5||3921.5||3922||3921.5||0
1641458600000|2022-01-06 08:43:20|3921|3920.5|3923.5|3922|3923.5|3922.5|3920.5|3920|9276
1641458610000|2022-01-06 08:43:30|3923|3922.5|3925|3924|3925.5|3924|3923|3922.5|1036
1641458620000|2022-01-06 08:43:40|3925.5|3924.5|3926|3925|3926|3925|3925.5|3924.5|23
1641458630000|2022-01-06 08:43:50|3925.5|3924.5|3924.5|3923|3925.5|3924.5|3924|3923|2281
1641458640000|2022-01-06 08:44:00|3924|3923.5|3924.5|3923.5|3924.5|3924|3923|3922|1629
1641458650000|2022-01-06 08:44:10||3923||3923.5||3923.5||3923|0
1641458660000|2022-01-06 08:44:20|3924|3923|3924|3923|3924.5|3923.5|3923.5|3923|1586
1641458670000|2022-01-06 08:44:30|3923.5|3922.5|3923.5|3923|3924|3923|3923|3922|2022
1641458680000|2022-01-06 08:44:40|3923|3922.5|3923.5|3922.5|3923.5|3923|3923|3922.5|35
1641458690000|2022-01-06 08:44:50|3923|3923|3924.5|3923.5|3924.5|3924|3923|3922.5|2554
1641458700000|2022-01-06 08:45:00|3924|3924|3924.5|3924|3924.5|3924|3924|3924|1891
1641458710000|2022-01-06 08:45:10|3925|3924.5|3926|3925|3926|3925|3924.5|3924.5|1644
1641458720000|2022-01-06 08:45:20|3926.5|3925.5|3926|3925.5|3926.5|3925.5|3926|3925.5|187
1641458730000|2022-01-06 08:45:30|3926.5|3926|3926.5|3926|3926.5|3926|3926|3925.5|1164
1641458740000|2022-01-06 08:45:40|3927|3926.5|3927.5|3927|3928|3927|3927|3926.5|454
1641458750000|2022-01-06 08:45:50|3927|3926.5|3927|3926.5|3927|3927|3927|3926.5|972
1641458760000|2022-01-06 08:46:00|3927.5|3927|3927|3926.5|3927.5|3927|3927|3926.5|314
1641458770000|2022-01-06 08:46:10|3927.5|3927|3928|3927|3928|3927.5|3927.5|3927|156
1641458780000|2022-01-06 08:46:20|3927.5|3926.5|3927.5|3927|3928|3927|3927.5|3926.5|439
1641458790000|2022-01-06 08:46:30|3927|3926.5|3926.5|3925.5|3927|3926.5|3926|3925.5|1700
1641458800000|2022-01-06 08:46:40|3926||3926||3926||3926||0
1641458810000|2022-01-06 08:46:50|3926.5|3926|3927|3926|3927|3926|3926.5|3925.5|437
1641458820000|2022-01-06 08:47:00|3927.5|3926.5|3927.5|3926.5|3928|3927|3927.5|3926.5|456
1641458830000|2022-01-06 08:47:10|3927|3926|3926.5|3926|3927|3926|3926.5|3925.5|805
1641458840000|2022-01-06 08:47:20|3927|3926.5|3927.5|3927|3927.5|3927|3927|3926.5|422
1641458860000|2022-01-06 08:47:40|3928|3927.5|3927.5|3926.5|3928.5|3927.5|3926.5|3926|3770
1641458870000|2022-01-06 08:47:50|||||||||25
1641458880000|2022-01-06 08:48:00|3927|3926|3927|3926|3927.5|3926|3927|3926|428
1641458890000|2022-01-06 08:48:10|3926.5|3925.5|3926.5|3926|3927|3926|3926|3925.5|838
1641458900000|2022-01-06 08:48:20|3926|3925.5|3926|3925.5|3926|3926|3926|3925.5|292
1641458910000|2022-01-06 08:48:30|3926.5|3926|3927.5|3927|3927.5|3927|3926.5|3926|752
1641458920000|2022-01-06 08:48:40|3928|3927.5|3928|3927.5|3928|3927.5|3927.5|3927|775
1641458930000|2022-01-06 08:48:50|3928.5|3928|3928.5|3927.5|3928.5|3928|3927.5|3927|1246
1641458940000|2022-01-06 08:49:00||3928||3928||3928||3928|0
1641458950000|2022-01-06 08:49:10|3928|3927.5|3928.5|3927.5|3928.5|3927.5|3927.5|3927|1259
1641458970000|2022-01-06 08:49:30|||||||||2
1641458990000|2022-01-06 08:49:50|3928||3928.5||3928.5||3928||396
1641459000000|2022-01-06 08:50:00|3928|3927|3926.5|3925|3928|3927|3926.5|3925|2431
1641459010000|2022-01-06 08:50:10|3927|3925.5|3927|3926|3927|3926|3927|3925.5|5077
1641459020000|2022-01-06 08:50:20|3926.5|3925.5|3926.5|3925.5|3926.5|3925.5|3926.5|3925.5|0
1641459040000|2022-01-06 08:50:40||3926||3926||3926||3926|0
1641459050000|2022-01-06 08:50:50|3926|3925.5|3926|3925|3926|3925.5|3925.5|3924.5|1697
1641459060000|2022-01-06 08:51:00|3925.5|3924.5|3925.5|3924.5|3925.5|3924.5|3925|3924.5|298
1641459070000|2022-01-06 08:51:10|3925|3924|3925.5|3924.5|3925.5|3925|3925|3924|873
1641459080000|2022-01-06 08:51:20|3925|3925|3925.5|3924.5|3925.5|3925|3925|3924.5|0
1641459090000|2022-01-06 08:51:30||3925||3925||3925||3925|0
1641459120000|2022-01-06 08:52:00|3926|3925.5|3927.5|3926.5|3927.5|3926.5|3925.5|3925|2005
1641459130000|2022-01-06 08:52:10|3927|3927|3927.5|3926.5|3927.5|3927|3927|3926.5|792
1641459140000|2022-01-06 08:52:20|3927||3927||3927||3927||58
1641459150000|2022-01-06 08:52:30|3927.5|3927|3927.5|3926.5|3927.5|3927|3927|3926.5|267
1641459160000|2022-01-06 08:52:40|3927|3926|3927.5|3926.5|3927.5|3926.5|3926.5|3925.5|1855
1641459170000|2022-01-06 08:52:50|3928|3927|3928.5|3927.5|3928.5|3927.5|3928|3926.5|684
1641459180000|2022-01-06 08:53:00|3928|3927|3927.5|3926.5|3928|3927|3927.5|3926.5|1487
1641459200000|2022-01-06 08:53:20|3928|3927|3929|3928|3929.5|3928.5|3928|3927|1080
1641459210000|2022-01-06 08:53:30||3928.5||3928||3928.5||3928|0
1641459220000|2022-01-06 08:53:40|3929.5|3928.5|3930.5|3929.5|3930.5|3929.5|3929.5|3928.5|162
1641459230000|2022-01-06 08:53:50|3930|3929|3929.5|3928.5|3930.5|3929|3929.5|3928.5|903
1641459240000|2022-01-06 08:54:00|3930|3929|3930|3929|3930|3929|3930|3928.5|583
1641459250000|2022-01-06 08:54:10|3929.5|3929.5|3930|3929|3930|3929.5|3929|3928.5|437
1641459260000|2022-01-06 08:54:20|3930.5|3929.5|3930.5|3930|3931|3930|3930.5|3929.5|278
1641459270000|2022-01-06 08:54:30|3930|3929.5|3930|3929|3930|3929.5|3930|3929|155
1641459280000|2022-01-06 08:54:40|3930.5||3930||3930.5||3930||0
1641459290000|2022-01-06 08:54:50|3930.5|3929.5|3930.5|3929.5|3930.5|3929.5|3930|3929.5|249
1641459300000|2022-01-06 08:55:00|3930|3929|3928.5|3928|3930|3929|3928.5|3927.5|2185
1641459310000|2022-01-06 08:55:10|3929||3928.5||3929||3928.5||234
1641459320000|2022-01-06 08:55:20|3929|3928.5|3928.5|3928|3929|3928.5|3928.5|3928|7
1641459330000|2022-01-06 08:55:30|3929|3928.5|3929|3928.5|3929|3928.5|3929|3928.5|408
1641459340000|2022-01-06 08:55:40|3928.5|3928|3929|3928.5|3929|3928.5|3928.5|3928|684
1641459350000|2022-01-06 08:55:50|3928.5|3928|3928.5|3927.5|3928.5|3928|3928.5|3927.5|1129
1641459360000|2022-01-06 08:56:00|3929|3928|3929|3928.5|3929|3928.5|3929|3927.5|100
1641459370000|2022-01-06 08:56:10|3929.5|3929|3930.5|3929.5|3930.5|3930|3929.5|3929|3856
1641459380000|2022-01-06 08:56:20|3930|3930|3931|3930|3931.5|3930|3930|3930|400
1641459390000|2022-01-06 08:56:30|3931.5|3930.5|3932|3931|3932.5|3931|3931.5|3930.5|57
1641459400000|2022-01-06 08:56:40||3931.5||3931.5||3931.5||3931.5|1
1641459410000|2022-01-06 08:56:50|||||||||17
1641459420000|2022-01-06 08:57:00|3931.5|3931|3931.5|3930|3931.5|3931|3930.5|3930|1530
1641459440000|2022-01-06 08:57:20||3930.5||3931||3931||3930.5|196
1641459450000|2022-01-06 08:57:30|3932|3931.5|3930.5|3930|3932|3931.5|3930.5|3930|965
1641459460000|2022-01-06 08:57:40|3931|3930.5|3931.5|3930.5|3931.5|3931|3931|3930|437
1641459470000|2022-01-06 08:57:50|3932.5|3930|3931.5|3931|3932.5|3931|3931.5|3930|102
1641459480000|2022-01-06 08:58:00|3932|3931.5|3931.5|3931|3932|3931.5|3931.5|3931|449
1641459490000|2022-01-06 08:58:10|3931|3930.5|3931.5|3931|3931.5|3931|3931|3930.5|1672
1641459500000|2022-01-06 08:58:20|3932|3931.5|3933.5|3932.5|3934|3932.5|3932|3931|797
1641459510000|2022-01-06 08:58:30|3934|3933|3936|3934.5|3936|3934.5|3933.5|3932.5|4009
1641459520000|2022-01-06 08:58:40|3935.5|3935|3936|3935|3936|3935.5|3935|3934.5|1191
1641459530000|2022-01-06 08:58:50|3935.5|3934.5|3936|3935|3936|3935|3934.5|3934|1533
1641459540000|2022-01-06 08:59:00|3935.5|3934.5|3935|3934|3936|3935|3934|3933|6053
1641459560000|2022-01-06 08:59:20|3935.5|3934.5|3935|3934.5|3935.5|3935|3935|3934|416
1641459570000|2022-01-06 08:59:30|3935.5|3935|3935|3934.5|3935.5|3935|3934.5|3933|1277
1641459580000|2022-01-06 08:59:40|3935.5||3935.5||3935.5||3935||0
1641459590000|2022-01-06 08:59:50|3935|3934|3935|3934|3935.5|3934|3934|3933|1863
1641459600000|2022-01-06 09:00:00|3935.5|3934.5|3935.5|3934.5|3935.5|3935|3935|3934|120
1641459610000|2022-01-06 09:00:10|3935|3934|3937|3936|3937.5|3936.5|3934.5|3934|2522
1641459620000|2022-01-06 09:00:20|3937.5|3937|3936|3935.5|3938|3937|3936|3935|2503
1641459630000|2022-01-06 09:00:30|3936.5||3936||3936.5||3936||0
1641459640000|2022-01-06 09:00:40|3935.5|3935|3935.5|3934.5|3935.5|3935|3934.5|3933.5|6366
1641459650000|2022-01-06 09:00:50|3935|3934|3935.5|3935|3935.5|3935|3934.5|3934|2073
1641459660000|2022-01-06 09:01:00|3936|3935.5|3937|3935.5|3937|3935.5|3936|3935.5|545
1641459670000|2022-01-06 09:01:10|||||||||12
1641459680000|2022-01-06 09:01:20|3936.5|3936|3935.5|3935|3936.5|3936|3935|3934.5|2135
1641459690000|2022-01-06 09:01:30|3935|3934.5|3935.5|3934.5|3935.5|3934.5|3935|3934.5|1893
1641459700000|2022-01-06 09:01:40||3935||3934.5||3935||3934.5|0
1641459710000|2022-01-06 09:01:50|3935|3935|3935.5|3935|3935.5|3935|3935|3934.5|500
1641459720000|2022-01-06 09:02:00|3936|3935.5|3936|3935|3936|3935.5|3936|3935|291
1641459730000|2022-01-06 09:02:10|3935.5|3935.5|3936|3935|3936|3935.5|3935.5|3935|0
1641459740000|2022-01-06 09:02:20|3935.5||3935.5||3935.5||3935.5||0
1641459750000|2022-01-06 09:02:30|3936||3936||3936||3935.5||0
1641459760000|2022-01-06 09:02:40|3935.5|3935.5|3936|3935|3936|3935.5|3935.5|3935|280
1641459770000|2022-01-06 09:02:50|3935.5|3935.5|3937|3936|3937|3936.5|3935.5|3935.5|1029
1641459780000|2022-01-06 09:03:00|3937.5|3936.5|3938|3937|3938.5|3937|3937.5|3936|260
1641459810000|2022-01-06 09:03:30|3937.5|3936.5|3936|3934.5|3937.5|3937|3935.5|3934.5|3322
1641459820000|2022-01-06 09:03:40|3935.5||3935||3935.5||3935||1439
1641459830000|2022-01-06 09:03:50|3934.5|3934|3935|3934.5|3935|3934.5|3934.5|3933.5|716
1641459850000|2022-01-06 09:04:10|3934.5|3933.5|3935|3934.5|3935|3934.5|3934|3933.5|4388
1641459860000|2022-01-06 09:04:20|3935.5|3935|3936|3934.5|3936.5|3936|3935.5|3934.5|7530
1641459870000|2022-01-06 09:04:30||3935||3934.5||3935||3934.5|0
1641459880000|2022-01-06 09:04:40|3936.5|3935|3936.5|3935.5|3937|3936|3936.5|3935|630
1641459900000|2022-01-06 09:05:00|3937|3936|3937.5|3936.5|3937.5|3936.5|3936.5|3935.5|223
1641459910000|2022-01-06 09:05:10|3938|3937|3937.5|3937|3938|3937|3937.5|3937|0
1641459920000|2022-01-06 09:05:20|3937|3936.5|3939|3937.5|3939|3937.5|3937|3936.5|764
1641459930000|2022-01-06 09:05:30|3938.5||3938.5||3938.5||3938.5||15
1641459960000|2022-01-06 09:06:00|3939|3938|3939|3938.5|3939|3938.5|3939|3938|30
1641459980000|2022-01-06 09:06:20|||||||||154
1641459990000|2022-01-06 09:06:30|3938.5|3938|3938|3937|3938.5|3938|3937.5|3937|2445
1641460000000|2022-01-06 09:06:40|3938.5|3937.5|3937.5|3936.5|3938.5|3938|3937|3936.5|663
1641460020000|2022-01-06 09:07:00|3937|3935.5|3937|3936.5|3937.5|3936.5|3936.5|3935.5|332
1641460040000|2022-01-06 09:07:20|3936.5|3935.5|3937|3935.5|3937|3936|3936.5|3935.5|470
1641460050000|2022-01-06 09:07:30|3938|3936|3938|3937.5|3938.5|3937.5|3937.5|3936|272
1641460060000|2022-01-06 09:07:40|3938.5|3938|3939|3938|3939.5|3939|3938.5|3938|507
1641460070000|2022-01-06 09:07:50||3938.5||3938.5||3938.5||3938.5|0
1641460090000|2022-01-06 09:08:10|3939.5|3939|3940.5|3939.5|3940.5|3939.5|3939.5|3939|832
1641460100000|2022-01-06 09:08:20|3941|3939|3942.5|3941|3943|3941|3941|3939|513
1641460120000|2022-01-06 09:08:40|3942|3941.5|3942.5|3941.5|3943|3942|3942|3941.5|523
1641460130000|2022-01-06 09:08:50|3942|3941|3943|3942|3943|3942.5|3942|3941|410
1641460140000|2022-01-06 09:09:00|3942.5|3942.5|3942.5|3942|3942.5|3942.5|3942.5|3942|108
1641460150000|2022-01-06 09:09:10|3943|3942.5|3943|3942.5|3943|3942.5|3943|3942.5|405
1641460160000|2022-01-06 09:09:20|3942.5|3942|3942.5|3941.5|3942.5|3942|3942.5|3941|2683
1641460170000|2022-01-06 09:09:30|3943|3942|3943|3942|3943|3942|3943|3942|64
1641460190000|2022-01-06 09:09:50|3942.5||3943||3943||3942.5||200
1641460200000|2022-01-06 09:10:00|3942.5||3942.5||3942.5||3942.5||0
1641460210000|2022-01-06 09:10:10|3943|3942.5|3943|3942|3943.5|3943|3943|3942|348
1641460230000|2022-01-06 09:10:30|3942.5|3941.5|3943|3942|3943|3942|3942|3941.5|1224
1641460240000|2022-01-06 09:10:40|3942.5|3941.5|3942|3941|3942.5|3941.5|3941.5|3941|852
1641460250000|2022-01-06 09:10:50|3941.5|3940.5|3941|3940.5|3941.5|3940.5|3941|3940.5|283
1641460260000|2022-01-06 09:11:00|||||||||481
1641460270000|2022-01-06 09:11:10|3941.5|3940|3942|3941|3942|3941|3941.5|3940|286
1641460280000|2022-01-06 09:11:20|3943|3941.5|3943|3942|3943|3942|3943|3941.5|11
1641460290000|2022-01-06 09:11:30|3943.5||3943||3943.5||3943||0
1641460300000|2022-01-06 09:11:40|3942.5||3942.5||3942.5||3942.5||0
1641460320000|2022-01-06 09:12:00|3943|3942.5|3943.5|3943|3943.5|3943|3943|3942.5|716
1641460330000|2022-01-06 09:12:10|3943|3942.5|3943|3942.5|3943|3942.5|3943|3942.5|173
1641460340000|2022-01-06 09:12:20|3943.5||3943.5||3943.5||3943.5||0
1641460350000|2022-01-06 09:12:30|3943|3942|3942.5|3941|3943|3942.5|3942.5|3941|683
1641460360000|2022-01-06 09:12:40|3942||3942||3942||3942||0
1641460380000|2022-01-06 09:13:00|3942.5|3941.5|3942.5|3942|3942.5|3942|3942.5|3941.5|93
1641460390000|2022-01-06 09:13:10|3943|3942.5|3943.5|3942.5|3944|3942.5|3943|3942.5|319
1641460400000|2022-01-06 09:13:20|3943|3942|3943|3942|3943.5|3942|3943|3942|59
1641460420000|2022-01-06 09:13:40|3942.5||3942.5||3942.5||3942.5||0
1641460440000|2022-01-06 09:14:00|3942|3941.5|3942|3941|3942|3941.5|3942|3940.5|292
1641460450000|2022-01-06 09:14:10|3941.5|3941.5|3941|3940.5|3941.5|3941.5|3941|3940|1600
1641460460000|2022-01-06 09:14:20|3941.5|3940|3942.5|3942|3942.5|3942|3941.5|3940|969
1641460470000|2022-01-06 09:14:30|3943||3943||3943||3942.5||267
1641460480000|2022-01-06 09:14:40|3943.5|3942.5|3943|3942|3943.5|3942.5|3943|3942|0
1641460530000|2022-01-06 09:15:30|3942.5|3941.5|3942|3941.5|3942.5|3942|3942|3941|1172
1641460540000|2022-01-06 09:15:40|3941.5|3941|3941|3940|3941.5|3941|3941|3940|879
1641460560000|2022-01-06 09:16:00||3940.5||3940||3940.5||3940|835
1641460580000|2022-01-06 09:16:20||3940.5||3940.5||3940.5||3940.5|31
1641460590000|2022-01-06 09:16:30|3940.5|3940|3940.5|3940|3940.5|3940|3940.5|3940|320
1641460600000|2022-01-06 09:16:40|||||||||1
1641460610000|2022-01-06 09:16:50|3940|3939.5|3940.5|3940|3940.5|3940|3940|3939|815
1641460630000|2022-01-06 09:17:10|3940|3939.5|3940.5|3940|3940.5|3940|3940|3939|415
1641460640000|2022-01-06 09:17:20|3941|3940.5|3941|3940.5|3941|3940.5|3941|3940.5|235
1641460650000|2022-01-06 09:17:30|3941.5|3941|3941.5|3941|3941.5|3941|3941|3940.5|396
1641460660000|2022-01-06 09:17:40|3942|3941.5|3942.5|3941.5|3942.5|3942|3942|3941.5|431
1641460670000|2022-01-06 09:17:50||3942||3942||3942||3941.5|64
1641460690000|2022-01-06 09:18:10|3943|3942.5|3943.5|3943|3944.5|3943.5|3942.5|3942|564
1641460710000|2022-01-06 09:18:30|||||||||100
1641460740000|2022-01-06 09:19:00|3943|3942.5|3943|3942|3943|3942.5|3943|3942|930
1641460760000|2022-01-06 09:19:20|3942.5|3941.5|3943|3941.5|3943|3942|3942|3941.5|60
1641460770000|2022-01-06 09:19:30||3942||3942||3942||3942|25
1641460790000|2022-01-06 09:19:50||3942.5||3942.5||3942.5||3942.5|1
1641460800000|2022-01-06 09:20:00|3943.5|3943|3943.5|3942.5|3943.5|3943|3943|3942.5|1074
1641460810000|2022-01-06 09:20:10|3943|3942|3943|3942.5|3943.5|3942.5|3943|3942|180
1641460820000|2022-01-06 09:20:20|3943.5|3943|3943.5|3943|3943.5|3943|3943.5|3943|0
1641460830000|2022-01-06 09:20:30||3942.5||3942.5||3942.5||3942.5|644
1641460840000|2022-01-06 09:20:40|3943|3942|3943.5|3943|3943.5|3943|3943|3942|387
1641460850000|2022-01-06 09:20:50||3942.5||3942.5||3942.5||3942.5|76
1641460860000|2022-01-06 09:21:00|3943|3942|3943|3942.5|3943|3942.5|3943|3942|0
1641460870000|2022-01-06 09:21:10|3943.5|3942|3943|3942|3943.5|3942|3943|3942|59
1641460880000|2022-01-06 09:21:20|3942.5|3941.5|3943.5|3942.5|3943.5|3942.5|3942|3941|657
1641460890000|2022-01-06 09:21:30||3943||3943||3943||3943|3
1641460920000|2022-01-06 09:22:00|||||||||500
1641460930000|2022-01-06 09:22:10|3943|3942|3943.5|3943|3943.5|3943|3943|3942|700
1641460950000|2022-01-06 09:22:30|3944|3943.5|3944|3943.5|3944|3943.5|3943.5|3943|856
1641460970000|2022-01-06 09:22:50|3944.5|3944|3944.5|3943.5|3944.5|3944|3944.5|3943.5|475
1641460990000|2022-01-06 09:23:10|3945|3944|3945.5|3944.5|3946|3945|3945|3944|908
1641461030000|2022-01-06 09:23:50|||||||||1
1641461040000|2022-01-06 09:24:00|3945|3944|3944|3943|3945.5|3944|3943.5|3943|1497
1641461050000|2022-01-06 09:24:10|3944.5|3943.5|3945.5|3944.5|3945.5|3944.5|3944.5|3943.5|2053
1641461060000|2022-01-06 09:24:20|3945|3944|3944.5|3943.5|3945|3944|3944.5|3943|293
1641461100000|2022-01-06 09:25:00||3944||3943.5||3944||3943.5|2
1641461110000|2022-01-06 09:25:10|||||||||464
1641461120000|2022-01-06 09:25:20|3944||3944.5||3944.5||3944||279
1641461130000|2022-01-06 09:25:30|3944|3943|3943.5|3943|3944|3943|3943.5|3943|521
1641461140000|2022-01-06 09:25:40|3943|3942|3943.5|3942|3943.5|3942.5|3943|3942|173
1641461160000|2022-01-06 09:26:00|3944|3942.5|3944.5|3944|3944.5|3944|3943.5|3942.5|497
1641461170000|2022-01-06 09:26:10|3945|3944.5|3945|3944|3945.5|3944.5|3945|3944|110
1641461180000|2022-01-06 09:26:20|3945.5|3944.5|3947|3946|3947|3946|3945|3944.5|1504
1641461190000|2022-01-06 09:26:30|3946.5|3945.5|3946|3945|3946.5|3945.5|3945.5|3944.5|798
1641461210000|2022-01-06 09:26:50|3946.5|3945.5|3946.5|3945|3946.5|3946|3946|3945|841
1641461230000|2022-01-06 09:27:10|3946||3946||3946||3945.5||0
1641461240000|2022-01-06 09:27:20|3946.5|3945.5|3944.5|3944|3946.5|3945.5|3944.5|3943.5|1226
1641461250000|2022-01-06 09:27:30||3943.5||3943.5||3943.5||3943.5|73
1641461270000|2022-01-06 09:27:50|3944|3943|3944|3943.5|3944|3943.5|3943.5|3943|349
1641461290000|2022-01-06 09:28:10|3943.5|3943|3943.5|3942.5|3943.5|3943|3943.5|3942|645
1641461300000|2022-01-06 09:28:20|3944|3943|3943.5|3942.5|3944|3943|3943.5|3942.5|1074
1641461310000|2022-01-06 09:28:30|3943||3943||3943||3943||0
1641461320000|2022-01-06 09:28:40|3943.5|3943|3943.5|3942.5|3944|3943|3943.5|3942.5|298
1641461330000|2022-01-06 09:28:50|3943|3941.5|3942.5|3941.5|3943|3942|3942.5|3941.5|766
1641461350000|2022-01-06 09:29:10||3942||3941.5||3942||3941.5|5
1641461360000|2022-01-06 09:29:20|3943|3942|3943|3942|3943|3942.5|3943|3942|202
1641461380000|2022-01-06 09:29:40|3942.5|3941.5|3942.5|3941.5|3942.5|3942|3942.5|3941.5|900
1641461390000|2022-01-06 09:29:50|3943|3942|3942.5|3942|3943|3942.5|3942.5|3941.5|919
1641461400000|2022-01-06 09:30:00|3943||3942.5||3943||3942.5||0
1641461410000|2022-01-06 09:30:10|3943||3943||3943||3943||0
1641461430000|2022-01-06 09:30:30|3942.5|3941.5|3942|3941.5|3942.5|3941.5|3941.5|3941|418
1641461440000|2022-01-06 09:30:40|||||||||55
1641461450000|2022-01-06 09:30:50|3941.5|3941|3941.5|3940|3942|3941|3941|3940|230
1641461460000|2022-01-06 09:31:00||3940.5||3940||3940.5||3940|0
1641461470000|2022-01-06 09:31:10||3940.5||3940.5||3940.5||3940|0
1641461480000|2022-01-06 09:31:20|||||||||444
1641461490000|2022-01-06 09:31:30|3941|3940|3939.5|3938.5|3941|3940|3939.5|3938.5|595
1641461500000|2022-01-06 09:31:40|3940|3939|3939.5|3938.5|3940|3939|3939.5|3938.5|2
1641461510000|2022-01-06 09:31:50|3940|3939|3940|3939|3940|3939.5|3940|3939|200
1641461520000|2022-01-06 09:32:00|3940.5|3938.5|3940.5|3939.5|3940.5|3939.5|3940|3938.5|63664
1641461550000|2022-01-06 09:32:30|3940|3939|3940|3938.5|3940.5|3939.5|3939.5|3938.5|24132
1641461560000|2022-01-06 09:32:40||3939||3939||3939||3939|0
1641461570000|2022-01-06 09:32:50|3939.5|3938.5|3938.5|3937.5|3939.5|3938.5|3938.5|3937.5|784
1641461580000|2022-01-06 09:33:00|3938|3937|3938|3937|3938|3937|3938|3937|0
1641461590000|2022-01-06 09:33:10|3938.5|3937.5|3938.5|3937.5|3938.5|3937.5|3938.5|3937.5|885
1641461600000|2022-01-06 09:33:20|3938|3937|3938|3937|3938|3937|3938|3937|317
1641461610000|2022-01-06 09:33:30|3937.5|3936.5|3936|3935|3937.5|3937|3936|3935|633
1641461620000|2022-01-06 09:33:40|3936.5|3935.5|3936|3935|3936.5|3935.5|3936|3935|960
1641461630000|2022-01-06 09:33:50|3935.5|3934.5|3935|3934|3935.5|3934.5|3934.5|3934|1232
1641461640000|2022-01-06 09:34:00|3934.5|3934.5|3935|3934|3935.5|3935|3934.5|3934|699
1641461650000|2022-01-06 09:34:10|3934.5|3934.5|3935|3933.5|3935|3934.5|3934.5|3933.5|1831
1641461660000|2022-01-06 09:34:20|3934.5||3934.5||3934.5||3934.5||0
1641461670000|2022-01-06 09:34:30|3934|3933|3934|3933|3934|3933|3934|3932.5|84
1641461680000|2022-01-06 09:34:40||3932.5||3932.5||3932.5||3932.5|0
1641461690000|2022-01-06 09:34:50|3933.5||3933.5||3933.5||3933.5||70
1641461700000|2022-01-06 09:35:00|3933|3933|3933.5|3933|3934|3933|3932.5|3932|5767
1641461710000|2022-01-06 09:35:10|3934|3933.5|3933.5|3932.5|3934|3933.5|3933|3932.5|1879
1641461720000|2022-01-06 09:35:20|3933|3932|3933|3932|3933|3932|3933|3932|1352
1641461730000|2022-01-06 09:35:30|||||||||86
1641461740000|2022-01-06 09:35:40|||||||||12
1641461750000|2022-01-06 09:35:50|3932.5|3931.5|3932|3931|3932.5|3932|3932|3931|1346
1641461770000|2022-01-06 09:36:10|3931.5|3930.5|3931|3930|3931.5|3930.5|3931|3929.5|205
1641461780000|2022-01-06 09:36:20|||||||||12
1641461790000|2022-01-06 09:36:30|||||||||47
1641461820000|2022-01-06 09:37:00|3930.5||3931||3931||3930.5||3
1641461830000|2022-01-06 09:37:10|3932|3930.5|3931|3930|3932|3931|3931|3930|460
1641461840000|2022-01-06 09:37:20|3931.5|3930.5|3931|3930|3931.5|3931|3931|3930|822
1641461860000|2022-01-06 09:37:40|3931.5|3930.5|3931|3930|3931.5|3930.5|3931|3930|195
1641461880000|2022-01-06 09:38:00|3931.5|3930.5|3931.5|3930.5|3931.5|3931|3931.5|3930.5|2776
1641461890000|2022-01-06 09:38:10|3931||3931||3931||3931||100
1641461910000|2022-01-06 09:38:30|3931.5|3931|3931|3930.5|3931.5|3931|3931|3930.5|2907
1641461940000|2022-01-06 09:39:00|3930.5|3930|3930.5|3929|3930.5|3930|3930|3929|614
1641461950000|2022-01-06 09:39:10|3931|3929.5|3932.5|3931.5|3932.5|3931.5|3931|3929|5432
1641461970000|2022-01-06 09:39:30|3932|3931|3932|3931|3932|3931.5|3932|3931|896
1641462000000|2022-01-06 09:40:00|3931.5|3932|3934|3932.5|3934|3932.5|3931.5|3932|4639
1641462010000|2022-01-06 09:40:10|||||||||25
1641462020000|2022-01-06 09:40:20|3933.5|3932|3933.5|3932.5|3933.5|3932.5|3932.5|3932|2431
1641462030000|2022-01-06 09:40:30|3933|3933|3933.5|3932.5|3933.5|3933|3933|3932.5|384
1641462050000|2022-01-06 09:40:50|3933||3933.5||3933.5||3933||162
1641462060000|2022-01-06 09:41:00||3933||3932.5||3933||3932.5|0
1641462070000|2022-01-06 09:41:10|3934|3933|3934|3933|3934|3933.5|3934|3932.5|951
1641462080000|2022-01-06 09:41:20|||||||||26
1641462090000|2022-01-06 09:41:30|3933.5|3932.5|3932.5|3932|3933.5|3932.5|3932.5|3931.5|1730
1641462100000|2022-01-06 09:41:40|3932|3931.5|3932|3931.5|3932.5|3931.5|3932|3931.5|430
1641462110000|2022-01-06 09:41:50|3931.5|3931|3932|3930.5|3932|3931|3931.5|3930.5|2554
1641462130000|2022-01-06 09:42:10|3931.5|3931|3931.5|3930|3931.5|3931|3931|3930|953
1641462160000|2022-01-06 09:42:40|3931|3929.5|3930.5|3930|3931|3930|3930.5|3929.5|132
1641462180000|2022-01-06 09:43:00|3930|3929.5|3930.5|3929.5|3930.5|3929.5|3930|3929.5|236
1641462190000|2022-01-06 09:43:10|||||||||13
1641462210000|2022-01-06 09:43:30|3930|3929|3929.5|3928.5|3930|3929|3929|3928.5|376
1641462230000|2022-01-06 09:43:50|||||||||1
1641462240000|2022-01-06 09:44:00|3930|3929|3930.5|3929.5|3930.5|3930|3929.5|3928.5|1350
1641462250000|2022-01-06 09:44:10|3930|3929|3929.5|3929|3930|3929|3929.5|3929|75
1641462280000|2022-01-06 09:44:40|3930|3929.5|3930|3929|3930|3929.5|3930|3929|247
1641462290000|2022-01-06 09:44:50|||||||||99
1641462300000|2022-01-06 09:45:00|3929.5|3928.5|3929.5|3928.5|3929.5|3929|3929.5|3928.5|93
1641462330000|2022-01-06 09:45:30|||||||||231
1641462350000|2022-01-06 09:45:50|3929|3928|3929|3928.5|3929|3928.5|3929|3928|556
1641462360000|2022-01-06 09:46:00|||||||||1
1641462370000|2022-01-06 09:46:10|3929.5||3929.5||3929.5||3929.5||186
1641462390000|2022-01-06 09:46:30||3929||3928.5||3929||3928.5|78
1641462400000|2022-01-06 09:46:40|3929|3929|3929.5|3928.5|3929.5|3929|3929|3928.5|2
1641462410000|2022-01-06 09:46:50|3930|3929|3930|3929|3930|3929.5|3930|3929|622
1641462420000|2022-01-06 09:47:00|3929.5|3928.5|3929.5|3929|3930|3929|3929.5|3928.5|0
1641462450000|2022-01-06 09:47:30|3930|3929.5|3930|3929|3930|3929.5|3930|3929|2
1641462460000|2022-01-06 09:47:40|||||||||75
1641462480000|2022-01-06 09:48:00|3929.5||3930||3930||3929.5||0
1641462490000|2022-01-06 09:48:10|||||||||374
1641462510000|2022-01-06 09:48:30|3929.5|3929.5|3929.5|3929|3930|3929.5|3929.5|3929|380
1641462520000|2022-01-06 09:48:40|||||||||119
1641462540000|2022-01-06 09:49:00|3929|3928.5|3929.5|3928.5|3929.5|3929|3929|3928|950
1641462550000|2022-01-06 09:49:10|3929|3928|3928.5|3927.5|3929|3928|3928|3927.5|1922
1641462560000|2022-01-06 09:49:20||3928||3927.5||3928||3927.5|401
1641462570000|2022-01-06 09:49:30|3929|3928|3929.5|3929|3929.5|3929|3929|3927.5|381
1641462600000|2022-01-06 09:50:00||3928.5||3928.5||3928.5||3928.5|29
1641462610000|2022-01-06 09:50:10|3929|3928|3929|3928|3929|3928|3929|3928|486
1641462620000|2022-01-06 09:50:20|3929.5|3928.5|3929|3928.5|3929.5|3928.5|3929|3928.5|901
1641462630000|2022-01-06 09:50:30|3928.5|3928|3929|3928|3929|3928|3928.5|3928|694
1641462640000|2022-01-06 09:50:40|||||||||151
1641462660000|2022-01-06 09:51:00|3928.5||3928.5||3929||3928.5||446
1641462670000|2022-01-06 09:51:10|3929|3928.5|3929.5|3929|3929.5|3929|3929|3928.5|105
1641462680000|2022-01-06 09:51:20|3929|3928.5|3929.5|3929|3929.5|3929|3929|3928|1087
1641462690000|2022-01-06 09:51:30|3930|3929.5|3930.5|3929.5|3930.5|3930|3930|3929|806
1641462700000|2022-01-06 09:51:40|3930|3929|3930|3929|3930|3929|3929.5|3929|1193
1641462710000|2022-01-06 09:51:50|3930.5|3929.5|3930.5|3929|3930.5|3929.5|3930.5|3929|3
1641462740000|2022-01-06 09:52:20|3930|3928|3929.5|3928|3930|3928.5|3929|3928|629
1641462750000|2022-01-06 09:52:30|3929|3928.5|3929.5|3928|3929.5|3928.5|3929|3928|214
1641462760000|2022-01-06 09:52:40|||||||||2
1641462770000|2022-01-06 09:52:50|||||||||424
1641462780000|2022-01-06 09:53:00|3930|3928.5|3930.5|3929|3930.5|3929.5|3930|3928.5|2281
1641462790000|2022-01-06 09:53:10|3931|3929.5|3931|3930|3931|3930|3931|3929.5|1053
1641462800000|2022-01-06 09:53:20|3930.5||3931||3931||3930.5||0
1641462810000|2022-01-06 09:53:30|3930.5||3930.5||3930.5||3930.5||172
1641462820000|2022-01-06 09:53:40|3931|3929.5|3931|3930|3931|3930|3931|3929.5|348
1641462830000|2022-01-06 09:53:50|3930.5|3929|3930|3929|3930.5|3929.5|3929.5|3929|628
1641462840000|2022-01-06 09:54:00||3929.5||3929||3929.5||3929|3
1641462860000|2022-01-06 09:54:20|3929.5||3929.5||3929.5||3929.5||227
1641462870000|2022-01-06 09:54:30|3929|3928.5|3930|3929.5|3930|3929.5|3929|3928.5|1138
1641462880000|2022-01-06 09:54:40|||||||||724
1641462890000|2022-01-06 09:54:50|||||||||341
1641462900000|2022-01-06 09:55:00|||||||||86
1641462910000|2022-01-06 09:55:10|3929.5|3929|3929.5|3929|3930|3929.5|3929|3928.5|1780
1641462920000|2022-01-06 09:55:20|3930|3929.5|3930|3929.5|3930|3929.5|3930|3929|458
1641462930000|2022-01-06 09:55:30||3929||3929.5||3929.5||3929|89
1641462940000|2022-01-06 09:55:40|3929.5|3929|3929.5|3929|3929.5|3929.5|3929.5|3929|1127
1641462960000|2022-01-06 09:56:00|||||||||421
1641462970000|2022-01-06 09:56:10|3930|3929.5|3929.5|3929|3930|3929.5|3929.5|3929|403
1641462980000|2022-01-06 09:56:20|3930|3929.5|3930|3929.5|3930|3929.5|3930|3929.5|0
1641462990000|2022-01-06 09:56:30|3929.5|3929|3930|3929.5|3930|3929.5|3929.5|3929|7982
1641463000000|2022-01-06 09:56:40|3930.5|3930|3930|3929|3930.5|3930|3929|3928.5|3502
1641463010000|2022-01-06 09:56:50|3929.5|3928.5|3929.5|3929|3929.5|3929|3929.5|3928|790
1641463020000|2022-01-06 09:57:00|3930|3929.5|3930|3929.5|3930|3929.5|3930|3929.5|250
1641463030000|2022-01-06 09:57:10|3930.5|3930|3931|3930|3931|3930.5|3930.5|3930|1729
1641463050000|2022-01-06 09:57:30|3931.5|3930.5|3931.5|3930.5|3931.5|3931|3931.5|3930.5|654
1641463060000|2022-01-06 09:57:40|3932|3931|3932|3931.5|3932|3931.5|3932|3931|132
1641463070000|2022-01-06 09:57:50|3931.5|3931|3932|3931.5|3932|3931.5|3931.5|3930.5|202
1641463080000|2022-01-06 09:58:00|3931.5|3931|3932|3931.5|3932|3931.5|3931.5|3931|10
1641463090000|2022-01-06 09:58:10|3931.5|3931|3931.5|3930.5|3931.5|3931|3931.5|3930.5|122
1641463110000|2022-01-06 09:58:30||3931||3931||3931||3931|239
1641463120000|2022-01-06 09:58:40|3932|3930.5|3931.5|3931|3932|3931.5|3931.5|3930.5|106
1641463130000|2022-01-06 09:58:50|3932|3930.5|3931|3930|3932|3930.5|3931|3929.5|898
1641463140000|2022-01-06 09:59:00|3931.5|3930.5|3931|3930.5|3931.5|3930.5|3931|3930.5|140
1641463150000|2022-01-06 09:59:10|3930.5|3930|3930.5|3930|3930.5|3930|3930.5|3930|88
1641463160000|2022-01-06 09:59:20|3931|3930.5|3931.5|3931|3931.5|3931|3931|3930.5|659
1641463170000|2022-01-06 09:59:30|3932|3931.5|3932|3931.5|3932|3931.5|3932|3931.5|177
1641463180000|2022-01-06 09:59:40|3931.5|3931|3932|3931.5|3932|3931.5|3931.5|3931|1
1641463190000|2022-01-06 09:59:50|3932.5|3932|3933|3932.5|3933|3932.5|3932.5|3932|1319
1641463200000|2022-01-06 10:00:00|3933.5|3933|3933|3932.5|3933.5|3933|3933|3932.5|1063
1641463210000|2022-01-06 10:00:10|3933.5|3933|3935|3933.5|3935|3933.5|3933.5|3933|2386
1641463220000|2022-01-06 10:00:20|3935.5|3934|3935.5|3935|3936|3935|3935.5|3934|2777
1641463240000|2022-01-06 10:00:40|3936|3935.5|3936.5|3936|3937|3936|3935.5|3935|162
1641463250000|2022-01-06 10:00:50|3937|3935.5|3936.5|3935.5|3937|3936|3936.5|3935.5|735
1641463260000|2022-01-06 10:01:00|3936|3935|3936|3935.5|3936.5|3935.5|3935.5|3934|1117
1641463270000|2022-01-06 10:01:10|3935.5|3934.5|3936|3935|3936|3935|3935.5|3934.5|28
1641463280000|2022-01-06 10:01:20||3935.5||3935.5||3935.5||3935|0
1641463290000|2022-01-06 10:01:30|3936.5|3936|3936.5|3935.5|3936.5|3936|3936.5|3935.5|274
1641463300000|2022-01-06 10:01:40|3936|3935|3936|3935|3936.5|3935.5|3935.5|3934.5|145
1641463310000|2022-01-06 10:01:50|3936.5|3935.5|3935.5|3935|3936.5|3935.5|3935.5|3935|0
1641463320000|2022-01-06 10:02:00|3935|3934.5|3935|3934.5|3935|3934.5|3935|3934|169
1641463330000|2022-01-06 10:02:10|3934.5|3934|3934|3933|3934.5|3934|3934|3933|327
1641463340000|2022-01-06 10:02:20|||||||||100
1641463360000|2022-01-06 10:02:40|3933.5|3932.5|3933.5|3933|3933.5|3933|3933.5|3932.5|173
1641463370000|2022-01-06 10:02:50|3933|3932.5|3933|3932.5|3933|3932.5|3933|3932.5|42
1641463380000|2022-01-06 10:03:00|3932.5|3932|3933|3932.5|3933|3932.5|3932.5|3931.5|583
1641463390000|2022-01-06 10:03:10|3932.5|3932|3932.5|3931.5|3932.5|3932|3932.5|3931.5|231
1641463410000|2022-01-06 10:03:30|3933|3932|3932.5|3931.5|3933|3932|3932.5|3931.5|1037
1641463420000|2022-01-06 10:03:40|3933|3932|3933|3932|3933|3932|3933|3932|126
1641463430000|2022-01-06 10:03:50|3932.5||3932.5||3932.5||3932.5||0
1641463440000|2022-01-06 10:04:00|3933||3932.5||3933||3932.5||9
1641463460000|2022-01-06 10:04:20||3931.5||3931.5||3932||3931.5|471
1641463480000|2022-01-06 10:04:40|3933|3932|3933|3932.5|3933|3932.5|3933|3932|340
1641463490000|2022-01-06 10:04:50|3933.5||3933.5||3933.5||3933.5||909
1641463500000|2022-01-06 10:05:00|3934|3933|3934|3933.5|3934|3933.5|3933.5|3932.5|1365
1641463510000|2022-01-06 10:05:10||3933||3933||3933.5||3933|198
1641463520000|2022-01-06 10:05:20||3933.5||3933.5||3933.5||3933.5|0
1641463530000|2022-01-06 10:05:30|3934.5|3934|3934.5|3934|3934.5|3934|3934.5|3933.5|326
1641463540000|2022-01-06 10:05:40|3935|3934.5|3935|3934|3935|3934.5|3934.5|3934|2328
1641463550000|2022-01-06 10:05:50||3934.5||3934.5||3934.5||3934|234
1641463560000|2022-01-06 10:06:00|3934.5|3934|3935|3934|3935|3934|3934|3933.5|1554
1641463570000|2022-01-06 10:06:10|3934.5||3934.5||3934.5||3934.5||467
1641463590000|2022-01-06 10:06:30|||||||||1
1641463610000|2022-01-06 10:06:50|3934|3933.5|3934.5|3934|3934.5|3934|3934|3933.5|686
1641463620000|2022-01-06 10:07:00|3934|3933.5|3934.5|3934|3934.5|3934|3934|3933.5|5
1641463630000|2022-01-06 10:07:10|3934|3933.5|3934|3933|3934|3933.5|3934|3933|80
1641463640000|2022-01-06 10:07:20|3934.5|3933.5|3934.5|3934|3934.5|3934|3934|3933|178
1641463650000|2022-01-06 10:07:30|3934|3933.5|3934|3933|3934|3933.5|3934|3933|91
1641463660000|2022-01-06 10:07:40|3933.5|3932.5|3933.5|3932.5|3933.5|3933|3933|3932.5|2349
1641463680000|2022-01-06 10:08:00||3933||3933||3933||3933|2
1641463690000|2022-01-06 10:08:10||3932.5||3932.5||3932.5||3932.5|150
1641463700000|2022-01-06 10:08:20|3933|3933|3933|3932.5|3933|3933|3933|3932.5|200
1641463710000|2022-01-06 10:08:30|3933.5|3933|3934|3933.5|3934|3933.5|3933|3932.5|1136
1641463720000|2022-01-06 10:08:40|3934.5|3934|3934.5|3934|3935|3934|3934.5|3934|515
1641463730000|2022-01-06 10:08:50|3935|3933.5|3934.5|3933.5|3935|3934|3934.5|3933.5|109
1641463740000|2022-01-06 10:09:00|||||||||65
1641463750000|2022-01-06 10:09:10|3935|3934|3934.5|3933.5|3935|3934|3934.5|3933.5|497
1641463760000|2022-01-06 10:09:20|||||||||17
1641463780000|2022-01-06 10:09:40|3935|3934|3934.5|3934|3935|3934|3934.5|3934|560
1641463790000|2022-01-06 10:09:50|3935|3934.5|3936.5|3936|3936.5|3936|3935|3934.5|2955
1641463800000|2022-01-06 10:10:00|3936|3935.5|3937|3936.5|3937.5|3936.5|3936|3935|2406
1641463820000|2022-01-06 10:10:20|||||||||244
1641463830000|2022-01-06 10:10:30|3936.5|3936|3937|3936|3937|3936|3936.5|3936|1150
1641463840000|2022-01-06 10:10:40|||||||||126
1641463860000|2022-01-06 10:11:00|3936.5|3935.5|3936|3935.5|3936.5|3935.5|3936|3935.5|835
1641463870000|2022-01-06 10:11:10|3936.5||3936.5||3936.5||3936||1205
1641463880000|2022-01-06 10:11:20|3936||3936||3936||3936||2
1641463890000|2022-01-06 10:11:30|||||||||25
1641463900000|2022-01-06 10:11:40|3936.5|3936|3936.5|3936|3936.5|3936|3936.5|3936|3
1641463930000|2022-01-06 10:12:10|||||||||26
1641463940000|2022-01-06 10:12:20|||||||||8
1641463950000|2022-01-06 10:12:30|3936|3935.5|3936|3935.5|3936|3935.5|3936|3935.5|520
1641463960000|2022-01-06 10:12:40|||||||||4
1641463970000|2022-01-06 10:12:50|||||||||45
1641463980000|2022-01-06 10:13:00|3935.5|3935|3935|3934.5|3935.5|3935|3935|3934.5|828
1641463990000|2022-01-06 10:13:10||3934||3934.5||3934.5||3934|267
1641464000000|2022-01-06 10:13:20|||||||||30
1641464010000|2022-01-06 10:13:30|3935.5|3935|3936|3935|3936|3935.5|3935.5|3935|968
1641464020000|2022-01-06 10:13:40|||||||||20
1641464040000|2022-01-06 10:14:00|3936.5|3935.5|3936|3935|3936.5|3935.5|3936|3935|518
1641464060000|2022-01-06 10:14:20|3936.5|3935.5|3936.5|3936|3936.5|3936|3936.5|3935.5|837
1641464080000|2022-01-06 10:14:40|3936|3935.5|3938|3937|3938|3937.5|3936|3935.5|1505
1641464090000|2022-01-06 10:14:50|||||||||171
1641464120000|2022-01-06 10:15:20|3937.5||3937.5||3937.5||3937.5||2
1641464130000|2022-01-06 10:15:30|3938||3937.5||3938||3937.5||0
1641464160000|2022-01-06 10:16:00|3938||3937.5||3938||3937.5||349
1641464170000|2022-01-06 10:16:10|3938|3936.5|3937.5|3937|3938|3937|3937|3936.5|1253
1641464180000|2022-01-06 10:16:20|||||||||64
1641464190000|2022-01-06 10:16:30|3938|3936.5|3939|3938|3939.5|3938.5|3938|3936.5|3957
1641464210000|2022-01-06 10:16:50|3938.5||3939||3939||3938.5||0
1641464220000|2022-01-06 10:17:00|||||||||279
1641464230000|2022-01-06 10:17:10|3938.5|3937.5|3939|3938|3939|3938|3938|3937|326
1641464250000|2022-01-06 10:17:30|3939.5|3938.5|3940|3939|3940|3939.5|3939.5|3938.5|1295
1641464260000|2022-01-06 10:17:40||3939.5||3939.5||3939.5||3939.5|19
1641464270000|2022-01-06 10:17:50|3939.5|3939|3939.5|3938.5|3939.5|3939|3939|3937.5|481
1641464280000|2022-01-06 10:18:00|3939|3938|3939|3938.5|3939|3938.5|3939|3938|197
1641464290000|2022-01-06 10:18:10|3938.5|3938|3939|3938|3939|3938.5|3938.5|3938|321
1641464300000|2022-01-06 10:18:20|3938.5||3938.5||3938.5||3938.5||27
1641464310000|2022-01-06 10:18:30|3939|3937.5|3939|3938.5|3939|3938.5|3939|3937.5|771
1641464320000|2022-01-06 10:18:40|3938.5|3938|3938.5|3938|3938.5|3938|3938.5|3937.5|588
1641464330000|2022-01-06 10:18:50|3939||3939||3939||3939||0
1641464340000|2022-01-06 10:19:00||3938.5||3938||3938.5||3938|0
1641464350000|2022-01-06 10:19:10|3938.5|3937.5|3938|3937|3938.5|3937.5|3937.5|3937|791
1641464370000|2022-01-06 10:19:30|3937.5||3937.5||3937.5||3937.5||0
1641464380000|2022-01-06 10:19:40|3938|3937.5|3938|3937.5|3938|3937.5|3938|3937.5|396
1641464390000|2022-01-06 10:19:50|3938.5|3938|3938.5|3938|3938.5|3938|3938.5|3938|220
1641464400000|2022-01-06 10:20:00|3939|3938.5|3939|3938.5|3939|3938.5|3938.5|3938.5|82
1641464450000|2022-01-06 10:20:50|3938.5|3938|3938.5|3938|3938.5|3938|3938.5|3937.5|434
1641464460000|2022-01-06 10:21:00|3939|3937.5|3938.5|3937.5|3939|3938|3938.5|3937.5|959
1641464470000|2022-01-06 10:21:10|||||||||348
1641464480000|2022-01-06 10:21:20|3938|3937|3937.5|3936.5|3938|3937|3937|3936.5|495
1641464490000|2022-01-06 10:21:30||3937||3936.5||3937||3936.5|204
1641464510000|2022-01-06 10:21:50|3938|3937|3938.5|3938|3938.5|3938|3937.5|3937|825
1641464520000|2022-01-06 10:22:00|3939||3939||3939||3939||53
1641464530000|2022-01-06 10:22:10|3939.5|3938.5|3940|3939|3940|3939|3939.5|3938.5|558
1641464540000|2022-01-06 10:22:20|3939.5|3938.5|3940.5|3939.5|3940.5|3940|3939|3938|3322
1641464550000|2022-01-06 10:22:30||3940||3940||3940||3940|0
1641464570000|2022-01-06 10:22:50|3940|3939.5|3940.5|3940|3940.5|3940|3940|3939.5|48
1641464590000|2022-01-06 10:23:10|3941|3940.5|3941|3940|3941|3940.5|3941|3940|577
1641464600000|2022-01-06 10:23:20|3941.5|3940.5|3940.5|3940|3942|3941|3940.5|3940|1958
1641464610000|2022-01-06 10:23:30|3940|3939.5|3940|3939.5|3940.5|3939.5|3940|3939.5|688
1641464620000|2022-01-06 10:23:40|3939.5|3939|3940|3939|3940|3939|3939.5|3938.5|1261
1641464630000|2022-01-06 10:23:50||3939.5||3939.5||3939.5||3939.5|98
1641464640000|2022-01-06 10:24:00|||||||||94
1641464660000|2022-01-06 10:24:20|3940.5|3940|3940.5|3940|3940.5|3940|3940.5|3940|196
1641464670000|2022-01-06 10:24:30|||||||||183
1641464680000|2022-01-06 10:24:40|||||||||197
1641464690000|2022-01-06 10:24:50|||||||||1345
1641464710000|2022-01-06 10:25:10|||||||||62
1641464720000|2022-01-06 10:25:20|3941|3940.5|3941|3940.5|3941|3940.5|3941|3940|502
1641464730000|2022-01-06 10:25:30|||||||||2
1641464740000|2022-01-06 10:25:40|3940.5|3940|3941|3940|3941|3940.5|3940.5|3940|329
1641464750000|2022-01-06 10:25:50|3940.5||3940.5||3940.5||3940.5||295
1641464760000|2022-01-06 10:26:00|3941||3941||3941||3940.5||1047
1641464770000|2022-01-06 10:26:10||3940.5||3940.5||3940.5||3940.5|0
1641464780000|2022-01-06 10:26:20|3940.5|3940|3940.5|3940|3940.5|3940|3940.5|3940|0
1641464790000|2022-01-06 10:26:30|||||||||94
1641464800000|2022-01-06 10:26:40|3941||3940.5||3941||3940.5||264
1641464810000|2022-01-06 10:26:50|3941||3940.5||3941||3940.5||139
1641464820000|2022-01-06 10:27:00|||||||||1
1641464830000|2022-01-06 10:27:10|||||||||114
1641464840000|2022-01-06 10:27:20|3941||3940.5||3941||3940.5||147
1641464880000|2022-01-06 10:28:00||3939.5||3940||3940||3939.5|2368
1641464890000|2022-01-06 10:28:10||3939.5||3940||3940||3939.5|8
1641464910000|2022-01-06 10:28:30|3941|3940.5|3942|3941.5|3942.5|3941.5|3941|3940.5|1799
1641464920000|2022-01-06 10:28:40|3942.5|3941|3942|3941|3942.5|3941|3941.5|3940.5|516
1641464930000|2022-01-06 10:28:50||3941.5||3941||3941.5||3941|0
1641464950000|2022-01-06 10:29:10|3941.5|3941.5|3942|3941.5|3942|3941.5|3941.5|3941.5|12
1641464960000|2022-01-06 10:29:20||3941||3941||3941||3941|0
1641464970000|2022-01-06 10:29:30|3942.5|3941.5|3942.5|3941.5|3942.5|3941.5|3942.5|3941.5|555
1641464980000|2022-01-06 10:29:40|3943|3942|3943|3942.5|3943|3942.5|3943|3941.5|1488
1641464990000|2022-01-06 10:29:50|3943.5|3943|3943.5|3942.5|3943.5|3943|3943.5|3942.5|268
1641465000000|2022-01-06 10:30:00||3943||3942.5||3943||3942.5|0
1641465030000|2022-01-06 10:30:30|3943||3943||3943||3943||44
1641465050000|2022-01-06 10:30:50|3942.5|3942|3942.5|3941.5|3942.5|3942|3942.5|3941.5|1697
1641465060000|2022-01-06 10:31:00|3943|3942|3942.5|3941.5|3943|3942.5|3942.5|3941.5|0
1641465070000|2022-01-06 10:31:10|||||||||60
1641465080000|2022-01-06 10:31:20|3942|3941|3941.5|3941|3942|3941|3941.5|3941|900
1641465090000|2022-01-06 10:31:30|3942|3941.5|3942|3941.5|3942.5|3942|3941.5|3941|811
1641465100000|2022-01-06 10:31:40|3941.5|3941|3942|3941|3942|3941|3941.5|3941|552
1641465110000|2022-01-06 10:31:50|3941.5||3941.5||3941.5||3941.5||0
1641465120000|2022-01-06 10:32:00|3941|3940.5|3941|3940.5|3941|3940.5|3941|3940.5|371
1641465130000|2022-01-06 10:32:10|3941.5|3941|3941|3940.5|3941.5|3941|3941|3940.5|442
1641465160000|2022-01-06 10:32:40|3941.5|3941|3941|3940.5|3941.5|3941|3941|3940.5|4
1641465170000|2022-01-06 10:32:50|3941.5|3941|3942|3941|3942|3941.5|3941.5|3940.5|630
1641465180000|2022-01-06 10:33:00|3941.5||3942||3942||3941.5||0
1641465190000|2022-01-06 10:33:10||3941.5||3941||3941.5||3941|389
1641465210000|2022-01-06 10:33:30|||||||||94
1641465220000|2022-01-06 10:33:40|3941.5|3941.5|3942|3941|3942|3941.5|3941.5|3941|340
1641465240000|2022-01-06 10:34:00|3941.5||3941.5||3941.5||3941.5||0
1641465260000|2022-01-06 10:34:20||3940.5||3940.5||3940.5||3940.5|293
1641465280000|2022-01-06 10:34:40||3941||3940.5||3941||3940.5|1
1641465290000|2022-01-06 10:34:50|||||||||159
1641465300000|2022-01-06 10:35:00|3942|3941|3942|3941.5|3942|3941.5|3942|3941|356
1641465310000|2022-01-06 10:35:10|||||||||458
1641465320000|2022-01-06 10:35:20|3941.5|3941|3941.5|3941|3941.5|3941|3941.5|3941|350
1641465330000|2022-01-06 10:35:30|||||||||1
1641465340000|2022-01-06 10:35:40|3942||3942||3942||3942||0
1641465350000|2022-01-06 10:35:50||3941.5||3941.5||3941.5||3941.5|117
1641465360000|2022-01-06 10:36:00|3941.5|3941|3942|3941.5|3942|3941.5|3941.5|3941|108
1641465370000|2022-01-06 10:36:10|3941.5|3941|3942|3941.5|3942|3941.5|3941.5|3941|73
1641465380000|2022-01-06 10:36:20|3941.5|3941|3942|3941|3942|3941|3941.5|3941|216
1641465390000|2022-01-06 10:36:30|3941.5|3940.5|3941|3940.5|3941.5|3940.5|3940.5|3940|2346
1641465400000|2022-01-06 10:36:40|3941.5||3941||3941.5||3941||1
1641465410000|2022-01-06 10:36:50|||||||||125
1641465420000|2022-01-06 10:37:00|3940.5|3940|3941|3940|3941|3940|3940.5|3940|238
1641465430000|2022-01-06 10:37:10|||||||||55
1641465440000|2022-01-06 10:37:20|||||||||54
1641465470000|2022-01-06 10:37:50|3940.5|3939.5|3940|3939|3940.5|3939.5|3940|3939|5139
1641465480000|2022-01-06 10:38:00|3939.5|3938.5|3938.5|3938|3939.5|3939|3938.5|3938|4143
1641465490000|2022-01-06 10:38:10|3938|3937.5|3936.5|3935.5|3938.5|3937.5|3936|3935.5|5023
1641465500000|2022-01-06 10:38:20|3936|3935|3936|3935.5|3936|3935.5|3935|3934.5|2595
1641465510000|2022-01-06 10:38:30|||||||||136
1641465520000|2022-01-06 10:38:40|3936.5|3936|3936.5|3936|3937|3936|3936.5|3936|223
1641465540000|2022-01-06 10:39:00||3935.5||3935.5||3935.5||3935.5|0
1641465550000|2022-01-06 10:39:10|3936||3936.5||3936.5||3936||1
1641465560000|2022-01-06 10:39:20|3937|3936|3936|3935.5|3937.5|3936.5|3936|3935.5|1023
1641465570000|2022-01-06 10:39:30||3935||3935||3935||3935|2
1641465580000|2022-01-06 10:39:40|3935.5|3935.5|3936|3935|3936|3935.5|3935.5|3935|34
1641465600000|2022-01-06 10:40:00|3935.5|3934.5|3935.5|3934.5|3935.5|3934.5|3935|3934.5|110
1641465610000|2022-01-06 10:40:10|3936|3935|3936.5|3935.5|3937|3936.5|3936|3935|614
1641465620000|2022-01-06 10:40:20|3936|3935|3936|3935|3936|3935|3936|3935|0
1641465630000|2022-01-06 10:40:30|3935.5|3934.5|3935.5|3935|3936|3935|3935|3934|3803
1641465640000|2022-01-06 10:40:40|3935|3934.5|3935|3934|3935|3934.5|3935|3934|887
1641465660000|2022-01-06 10:41:00|3934.5|3933.5|3934.5|3933.5|3934.5|3933.5|3934.5|3933.5|734
1641465670000|2022-01-06 10:41:10|3935|3934|3935|3934.5|3935|3934.5|3935|3934|244
1641465690000|2022-01-06 10:41:30|||||||||4
1641465710000|2022-01-06 10:41:50|3934.5|3933.5|3935|3934|3935|3934|3934.5|3933.5|330
1641465720000|2022-01-06 10:42:00|3934.5||3934.5||3934.5||3934.5||1
1641465730000|2022-01-06 10:42:10|3934|3933.5|3934|3933.5|3934|3933.5|3934|3933.5|0
1641465740000|2022-01-06 10:42:20|3934.5||3934||3934.5||3934||496
1641465760000|2022-01-06 10:42:40|3934.5|3934|3933.5|3932.5|3934.5|3934|3933.5|3932.5|400
1641465770000|2022-01-06 10:42:50|3934|3933|3934|3933.5|3934.5|3933.5|3934|3933|967
1641465780000|2022-01-06 10:43:00|3933.5|3933|3933.5|3932.5|3934|3933.5|3933.5|3932.5|62
1641465790000|2022-01-06 10:43:10|3933|3933|3933.5|3932.5|3933.5|3933|3933|3932.5|183
1641465810000|2022-01-06 10:43:30|||||||||76
1641465830000|2022-01-06 10:43:50|3933|3932|3932.5|3931.5|3933|3932|3932.5|3931.5|981
1641465840000|2022-01-06 10:44:00|3933|3932|3933|3932.5|3933.5|3933|3932.5|3932|1627
1641465850000|2022-01-06 10:44:10|3933.5|3933|3933|3932.5|3933.5|3933|3933|3932.5|45
1641465860000|2022-01-06 10:44:20|3932.5|3932|3932|3931|3932.5|3932|3932|3930.5|978
1641465870000|2022-01-06 10:44:30|3932.5|3931.5|3932.5|3932|3932.5|3932|3932.5|3931.5|0
1641465880000|2022-01-06 10:44:40|3933|3932.5|3933|3932|3933.5|3932.5|3933|3932|820
1641465890000|2022-01-06 10:44:50|3933.5|3932.5|3933.5|3933|3933.5|3933|3933|3932|1113
1641465900000|2022-01-06 10:45:00|3934|3933.5|3934.5|3933.5|3934.5|3933.5|3934|3933.5|475
1641465910000|2022-01-06 10:45:10||3933||3933.5||3933.5||3933|0
1641465920000|2022-01-06 10:45:20||3933||3933.5||3933.5||3933|0
1641465940000|2022-01-06 10:45:40|3934|3934|3934|3933.5|3934|3934|3934|3933.5|0
1641465950000|2022-01-06 10:45:50|3934.5|3934|3934.5|3934|3934.5|3934|3934.5|3934|0
1641465960000|2022-01-06 10:46:00|3934|3933.5|3934.5|3933.5|3934.5|3933.5|3934|3933.5|181
1641465970000|2022-01-06 10:46:10|3934|3934|3934.5|3934|3934.5|3934|3934|3934|0
1641465980000|2022-01-06 10:46:20||3933.5||3933.5||3933.5||3933.5|0
1641465990000|2022-01-06 10:46:30|3934||3934||3934||3934||0
1641466000000|2022-01-06 10:46:40|3934.5||3934.5||3934.5||3934.5||0
1641466010000|2022-01-06 10:46:50||3934||3934||3934||3934|0
1641466020000|2022-01-06 10:47:00|3934|3933.5|3934|3933.5|3934|3933.5|3934|3933.5|55
1641466030000|2022-01-06 10:47:10|3934.5||3934.5||3934.5||3934.5||0
1641466040000|2022-01-06 10:47:20|3934|3933|3933.5|3933|3934|3933|3933.5|3932.5|568
1641466050000|2022-01-06 10:47:30|3933|3932|3933|3932|3933|3932|3933|3932|624
1641466060000|2022-01-06 10:47:40|||||||||12
1641466080000|2022-01-06 10:48:00|3933.5|3932.5|3934|3933|3934|3933|3933.5|3932|694
1641466090000|2022-01-06 10:48:10|3933.5||3933.5||3933.5||3933.5||753
1641466100000|2022-01-06 10:48:20|3933|3932|3933.5|3932|3933.5|3933|3933|3932|50
1641466110000|2022-01-06 10:48:30|3933||3933||3933||3933||100
1641466140000|2022-01-06 10:49:00|||||||||10
1641466160000|2022-01-06 10:49:20|3932.5|3931.5|3932.5|3932|3932.5|3932|3932|3931|787
1641466180000|2022-01-06 10:49:40|3932|3931.5|3931|3930.5|3932.5|3931.5|3931|3930.5|550
1641466190000|2022-01-06 10:49:50|3931.5||3931||3931.5||3931||0
1641466200000|2022-01-06 10:50:00|||||||||5
1641466210000|2022-01-06 10:50:10|3930.5|3930|3930|3929.5|3930.5|3930|3929.5|3929|506
1641466220000|2022-01-06 10:50:20|3930.5|3929|3930.5|3930|3930.5|3930|3930|3929|285
1641466230000|2022-01-06 10:50:30|3931|3930.5|3932.5|3931.5|3932.5|3931.5|3931|3930|1690
1641466240000|2022-01-06 10:50:40|3932||3932.5||3932.5||3932||0
1641466250000|2022-01-06 10:50:50|3932|3932|3932|3931.5|3932.5|3932|3932|3931.5|0
1641466260000|2022-01-06 10:51:00|3932.5||3932||3932.5||3932||0
1641466280000|2022-01-06 10:51:20|||||||||1
1641466290000|2022-01-06 10:51:30|3931.5|3931|3932|3931|3932|3931|3931.5|3930.5|292
1641466300000|2022-01-06 10:51:40|||||||||64
1641466340000|2022-01-06 10:52:20|||||||||60
1641466350000|2022-01-06 10:52:30|3931.5|3930.5|3930.5|3929|3932|3930.5|3929.5|3929|2654
1641466360000|2022-01-06 10:52:40|3930||3930||3930||3930||0
1641466380000|2022-01-06 10:53:00|3929.5||3929.5||3929.5||3929.5||0
1641466390000|2022-01-06 10:53:10|3930||3930||3930||3930||2
1641466400000|2022-01-06 10:53:20|3930.5|3929.5|3930.5|3930|3930.5|3930|3930.5|3929.5|142
1641466410000|2022-01-06 10:53:30|3930|3929.5|3930|3929|3930|3929.5|3930|3929|211
1641466420000|2022-01-06 10:53:40|3929.5||3929.5||3929.5||3929.5||86
1641466430000|2022-01-06 10:53:50|3929|3928.5|3929|3928.5|3929.5|3929|3929|3928|1059
1641466440000|2022-01-06 10:54:00|3928.5|3928|3929|3928|3929|3928|3928.5|3928|205
1641466450000|2022-01-06 10:54:10|3928.5|3927.5|3928|3926.5|3928.5|3927.5|3927|3926|2518
1641466490000|2022-01-06 10:54:50|||||||||184
1641466510000|2022-01-06 10:55:10|3927.5||3927.5||3927.5||3927.5||13
1641466520000|2022-01-06 10:55:20|3928|3927|3927.5|3926.5|3928|3927|3927.5|3926.5|239
1641466560000|2022-01-06 10:56:00|3928|3927|3928|3927|3928|3927|3928|3927|301
1641466570000|2022-01-06 10:56:10|3927.5|3927.5|3927.5|3927|3927.5|3927.5|3927.5|3926.5|134
1641466580000|2022-01-06 10:56:20|3928||3927.5||3928||3927.5||0
1641466590000|2022-01-06 10:56:30|3928||3928||3928||3927.5||423
1641466610000|2022-01-06 10:56:50|3927.5||3927.5||3927.5||3927.5||0
1641466620000|2022-01-06 10:57:00|3927|3926|3925.5|3924.5|3927|3926|3925.5|3924|1247
1641466630000|2022-01-06 10:57:10|3926|3925|3926|3925|3926|3925|3926|3925|124
1641466640000|2022-01-06 10:57:20|3925.5|3925.5|3925.5|3925|3925.5|3925.5|3925.5|3925|4
1641466650000|2022-01-06 10:57:30|3926|3925.5|3925.5|3925|3926|3925.5|3925.5|3925|65
1641466660000|2022-01-06 10:57:40|||||||||99
1641466670000|2022-01-06 10:57:50|||||||||108
1641466680000|2022-01-06 10:58:00|3926|3925.5|3926|3925.5|3926|3925.5|3926|3925|279
1641466690000|2022-01-06 10:58:10|3926.5|3926|3927.5|3927|3927.5|3927|3926.5|3926|924
1641466710000|2022-01-06 10:58:30|||||||||248
1641466730000|2022-01-06 10:58:50|3927|3926.5|3926.5|3926|3927|3926.5|3926.5|3925.5|241
1641466740000|2022-01-06 10:59:00|3927|3926.5|3926.5|3926|3927.5|3926.5|3926.5|3926|2994
1641466760000|2022-01-06 10:59:20|||||||||52
1641466780000|2022-01-06 10:59:40|3927|3926.5|3927|3926|3927|3926.5|3927|3926|359
1641466790000|2022-01-06 10:59:50|3927.5|3926.5|3927.5|3926.5|3927.5|3926.5|3927.5|3926|0
1641466800000|2022-01-06 11:00:00|3928|3927|3927.5|3926.5|3928|3927.5|3927|3926|489
1641466820000|2022-01-06 11:00:20|3927|3926|3926.5|3926|3927|3926|3926.5|3926|291
1641466830000|2022-01-06 11:00:30|3926|3925.5|3926.5|3924.5|3926.5|3925.5|3926|3924.5|0
1641466840000|2022-01-06 11:00:40||3925||3925.5||3925.5||3925|0
1641466860000|2022-01-06 11:01:00|3927|3926|3927|3925.5|3927|3926|3926.5|3925.5|774
1641466870000|2022-01-06 11:01:10|3927.5|3926|3927.5|3926.5|3927.5|3927|3927.5|3926|274
1641466880000|2022-01-06 11:01:20|3927||3927.5||3927.5||3927||0
1641466890000|2022-01-06 11:01:30|3928|3927|3927.5|3927|3928|3927|3927.5|3927|469
1641466910000|2022-01-06 11:01:50|||||||||100
1641466940000|2022-01-06 11:02:20|||||||||13
1641466950000|2022-01-06 11:02:30|3927|3926.5|3927|3926.5|3927|3926.5|3927|3926.5|487
1641466960000|2022-01-06 11:02:40|3927.5|3927|3927.5|3927|3927.5|3927|3927|3926.5|3
1641466980000|2022-01-06 11:03:00|3928|3927.5|3927.5|3927|3928|3927.5|3927.5|3926.5|1118
1641466990000|2022-01-06 11:03:10|||||||||91
1641467000000|2022-01-06 11:03:20|3928|3927.5|3928|3927|3928.5|3928|3928|3927|622
1641467010000|2022-01-06 11:03:30||3927.5||3927.5||3927.5||3927.5|0
1641467020000|2022-01-06 11:03:40|3928.5|3928|3928.5|3928|3928.5|3928|3928.5|3928|3
1641467030000|2022-01-06 11:03:50|3929|3928.5|3929.5|3929|3930.5|3929|3929|3928.5|829
1641467040000|2022-01-06 11:04:00|3930|3929.5|3930|3929|3930|3929.5|3930|3929|59
1641467050000|2022-01-06 11:04:10|3930.5|3929.5|3930.5|3929.5|3930.5|3929.5|3930.5|3929.5|171
1641467060000|2022-01-06 11:04:20|||||||||18
1641467070000|2022-01-06 11:04:30|||||||||330
1641467090000|2022-01-06 11:04:50|3930||3930.5||3930.5||3930||0
1641467100000|2022-01-06 11:05:00|3931|3930|3931|3930.5|3931|3930.5|3930.5|3930|272
1641467110000|2022-01-06 11:05:10|3931.5||3931.5||3932||3931.5||55
1641467120000|2022-01-06 11:05:20|3932|3931|3932|3931|3932|3931|3932|3930.5|60
1641467140000|2022-01-06 11:05:40|3931.5||3932||3932||3931.5||0
1641467150000|2022-01-06 11:05:50|3931.5||3931.5||3931.5||3931.5||0
1641467160000|2022-01-06 11:06:00|3931|3930.5|3930.5|3929.5|3931.5|3931|3930.5|3929.5|749
1641467190000|2022-01-06 11:06:30|3930|3929|3930|3929|3930.5|3929.5|3929.5|3929|2302
1641467200000|2022-01-06 11:06:40|||||||||3
1641467210000|2022-01-06 11:06:50|3930.5|3929.5|3930.5|3929.5|3930.5|3930|3930.5|3929|193
1641467220000|2022-01-06 11:07:00|||||||||50
1641467230000|2022-01-06 11:07:10|3930|3929|3930|3929|3930|3929|3930|3929|471
1641467240000|2022-01-06 11:07:20|3929.5|3928.5|3929.5|3928.5|3929.5|3929|3929|3928.5|347
1641467250000|2022-01-06 11:07:30|3929|3928|3928.5|3928|3929.5|3928|3928.5|3927.5|2174
1641467260000|2022-01-06 11:07:40|3929|3928.5|3928.5|3928|3929|3928.5|3928.5|3928|621
1641467270000|2022-01-06 11:07:50|3929||3929||3929||3929||3
1641467290000|2022-01-06 11:08:10|3929.5|3928.5|3928.5|3928|3929.5|3929|3928.5|3928|2531
1641467300000|2022-01-06 11:08:20|||||||||460
1641467330000|2022-01-06 11:08:50|3929|3928.5|3929|3928.5|3929|3928.5|3928|3927.5|2572
1641467340000|2022-01-06 11:09:00|3928.5|3928|3928.5|3927.5|3928.5|3928|3928|3927.5|635
1641467380000|2022-01-06 11:09:40|3928|3927|3927.5|3927|3928|3927|3927.5|3927|410
1641467390000|2022-01-06 11:09:50|3928|3927.5|3928|3927.5|3928|3927.5|3928|3927.5|0
1641467400000|2022-01-06 11:10:00|||||||||104
1641467410000|2022-01-06 11:10:10|3927.5|3927|3927.5|3927|3928|3927.5|3927.5|3927|40
1641467420000|2022-01-06 11:10:20|3928|3927.5|3928|3927.5|3928|3927.5|3928|3927.5|18
1641467430000|2022-01-06 11:10:30||3927||3927||3927||3927|0
1641467440000|2022-01-06 11:10:40|3928.5|3927.5|3928.5|3928|3928.5|3928|3928.5|3927.5|831
1641467450000|2022-01-06 11:10:50||3927.5||3927.5||3927.5||3927.5|0
1641467480000|2022-01-06 11:11:20|3928||3928||3928||3928||0
1641467500000|2022-01-06 11:11:40|3928.5||3928.5||3928.5||3928||270
1641467510000|2022-01-06 11:11:50|3928|3927|3928|3927|3928|3927.5|3927.5|3926.5|900
1641467520000|2022-01-06 11:12:00||3927.5||3927.5||3927.5||3927.5|128
1641467530000|2022-01-06 11:12:10|||||||||4
1641467550000|2022-01-06 11:12:30|||||||||101
1641467560000|2022-01-06 11:12:40|3927.5|3927|3927.5|3926.5|3927.5|3927|3927.5|3926.5|22
1641467570000|2022-01-06 11:12:50|3927||3927||3927||3927||198
1641467580000|2022-01-06 11:13:00|3926.5|3926|3926.5|3926|3927|3926|3926.5|3926|626
1641467590000|2022-01-06 11:13:10|3927||3927||3927||3926.5||538
1641467600000|2022-01-06 11:13:20|3927.5|3926.5|3927.5|3927|3927.5|3927|3927.5|3926.5|429
1641467620000|2022-01-06 11:13:40|3927|3926.5|3928|3927.5|3928|3927.5|3927|3926.5|2077
1641467640000|2022-01-06 11:14:00|3928.5||3928.5||3928.5||3928.5||360
1641467650000|2022-01-06 11:14:10|3928|3927|3927.5|3926.5|3928|3927|3927.5|3926.5|885
1641467690000|2022-01-06 11:14:50|3928|3927|3928.5|3927.5|3928.5|3927.5|3928|3927|1821
1641467700000|2022-01-06 11:15:00|3929|3928|3929.5|3929|3929.5|3929|3929|3928|1273
1641467710000|2022-01-06 11:15:10|3930|3929.5|3930|3929.5|3930.5|3930|3930|3929|1474
1641467720000|2022-01-06 11:15:20|3930.5|3930|3931|3930|3931|3930|3930.5|3930|15
1641467730000|2022-01-06 11:15:30||3930.5||3930.5||3930.5||3930.5|0
1641467740000|2022-01-06 11:15:40|3930.5|3930|3930.5|3930|3931|3930|3930.5|3930|249
1641467760000|2022-01-06 11:16:00|3931|3930.5|3931.5|3930.5|3931.5|3930.5|3931|3930.5|2296
1641467770000|2022-01-06 11:16:10|3932|3931|3931.5|3930.5|3932|3931|3931.5|3930.5|55
1641467790000|2022-01-06 11:16:30|3932|3931|3931.5|3931|3932|3931.5|3931.5|3931|1370
1641467810000|2022-01-06 11:16:50|||||||||401
1641467820000|2022-01-06 11:17:00|3932|3931.5|3932|3931|3932|3931.5|3931.5|3931|165
1641467840000|2022-01-06 11:17:20|||||||||4
1641467850000|2022-01-06 11:17:30||3931.5||3931||3931.5||3931|87
1641467870000|2022-01-06 11:17:50|||||||||93
1641467880000|2022-01-06 11:18:00|||||||||50
1641467890000|2022-01-06 11:18:10|3931|3930.5|3930.5|3930|3931|3930.5|3930.5|3930|1462
1641467910000|2022-01-06 11:18:30|3930|3929.5|3930.5|3929.5|3930.5|3929.5|3930|3929.5|198
1641467930000|2022-01-06 11:18:50|3931|3930|3930.5|3929.5|3931|3930.5|3930.5|3929.5|2385
1641467940000|2022-01-06 11:19:00|3931|3930|3931|3930|3931|3930.5|3931|3930|306
1641467950000|2022-01-06 11:19:10|||||||||9
1641467970000|2022-01-06 11:19:30|||||||||30
1641467980000|2022-01-06 11:19:40||3930.5||3930.5||3930.5||3930.5|139
1641467990000|2022-01-06 11:19:50|3930.5|3930|3930.5|3929.5|3930.5|3930|3930|3929.5|1632
1641468010000|2022-01-06 11:20:10||3930||3930||3930||3930|0
1641468020000|2022-01-06 11:20:20|3931|3930.5|3932|3931|3932|3931.5|3931|3930.5|665
1641468030000|2022-01-06 11:20:30|3931.5|3931.5|3932|3931|3932|3931.5|3931.5|3930.5|1119
1641468040000|2022-01-06 11:20:40|3931.5|3930.5|3931|3930.5|3932|3930.5|3931|3930.5|974
1641468050000|2022-01-06 11:20:50|3931.5||3931||3931.5||3931||0
1641468060000|2022-01-06 11:21:00|3930.5|3930|3930.5|3930|3930.5|3930|3930.5|3930|611
1641468070000|2022-01-06 11:21:10||3929.5||3929.5||3930||3929.5|177
1641468080000|2022-01-06 11:21:20|3930||3930.5||3930.5||3930||0
1641468090000|2022-01-06 11:21:30|3930|3930|3930.5|3930|3930.5|3930|3930|3929.5|391
1641468100000|2022-01-06 11:21:40|3931|3930.5|3931.5|3931|3931.5|3931|3931|3930.5|720
1641468110000|2022-01-06 11:21:50|3931|3930|3930.5|3929.5|3931|3930.5|3930.5|3929.5|2511
1641468120000|2022-01-06 11:22:00|3931|3930|3931.5|3930.5|3931.5|3931|3931|3929.5|502
1641468130000|2022-01-06 11:22:10|3931|3930|3930.5|3930|3931|3930.5|3930.5|3929.5|776
1641468140000|2022-01-06 11:22:20|3930|3929.5|3930.5|3929.5|3930.5|3930|3930|3929|921
1641468150000|2022-01-06 11:22:30|3930||3930||3930||3930||0
1641468160000|2022-01-06 11:22:40|3930.5||3930||3930.5||3930||102
1641468170000|2022-01-06 11:22:50|3929.5|3929|3930|3929.5|3930|3929.5|3929.5|3929|200
1641468180000|2022-01-06 11:23:00|3930.5|3930|3930.5|3929.5|3930.5|3930|3930|3929.5|516
1641468190000|2022-01-06 11:23:10|||||||||600
1641468210000|2022-01-06 11:23:30|3931|3930|3931.5|3931|3931.5|3931|3930.5|3929.5|1973
1641468220000|2022-01-06 11:23:40||3930.5||3930.5||3930.5||3930.5|0
1641468240000|2022-01-06 11:24:00|3931|3930|3931|3930|3931|3930.5|3930.5|3930|954
1641468250000|2022-01-06 11:24:10|3930.5||3930.5||3930.5||3930.5||0
1641468260000|2022-01-06 11:24:20|||||||||110
1641468270000|2022-01-06 11:24:30|3931|3930.5|3930.5|3929.5|3931.5|3930.5|3930|3929.5|779
1641468290000|2022-01-06 11:24:50|3930|3929|3929|3928.5|3930|3929|3929|3928.5|695
1641468310000|2022-01-06 11:25:10|||||||||86
1641468320000|2022-01-06 11:25:20|3928.5|3928|3928.5|3927.5|3929|3928|3928.5|3927.5|545
1641468330000|2022-01-06 11:25:30|3929|3928|3929|3928|3929|3928.5|3928.5|3928|171
1641468340000|2022-01-06 11:25:40|3929.5|3928.5|3929.5|3928.5|3929.5|3929|3929.5|3928.5|415
1641468350000|2022-01-06 11:25:50|||||||||150
1641468360000|2022-01-06 11:26:00|3930|3929|3930|3929|3930|3929.5|3930|3929|329
1641468370000|2022-01-06 11:26:10||3929.5||3929||3929.5||3929|351
1641468380000|2022-01-06 11:26:20||3929.5||3929||3929.5||3929|268
1641468390000|2022-01-06 11:26:30|3929.5||3929.5||3929.5||3929.5||0
1641468400000|2022-01-06 11:26:40|3930|3929.5|3930|3929|3930.5|3930|3930|3929|952
1641468410000|2022-01-06 11:26:50|3929.5||3930||3930||3929.5||4
1641468430000|2022-01-06 11:27:10|3929.5||3930||3930||3929.5||0
1641468440000|2022-01-06 11:27:20||3929.5||3929.5||3929.5||3929|0
1641468450000|2022-01-06 11:27:30|3929.5|3929|3930.5|3929.5|3930.5|3929.5|3929.5|3929|470
1641468470000|2022-01-06 11:27:50|3930||3930.5||3930.5||3930||0
1641468480000|2022-01-06 11:28:00||3930||3930||3930||3930|204
1641468490000|2022-01-06 11:28:10|||||||||66
1641468500000|2022-01-06 11:28:20|||||||||12
1641468550000|2022-01-06 11:29:10|3931|3930.5|3931|3930.5|3931|3930.5|3931|3930.5|781
1641468560000|2022-01-06 11:29:20||3930||3930||3930.5||3930|98
1641468570000|2022-01-06 11:29:30||3930.5||3930||3930.5||3930|0
1641468590000|2022-01-06 11:29:50||3930.5||3930||3930.5||3930|180
1641468600000|2022-01-06 11:30:00|3930.5||3931||3931||3930.5||163
1641468610000|2022-01-06 11:30:10|3930.5|3929.5|3931|3930|3931|3930|3930|3929.5|526
1641468620000|2022-01-06 11:30:20|3930.5||3931||3931||3930.5||0
1641468630000|2022-01-06 11:30:30|3930.5||3930.5||3931||3930.5||0
1641468640000|2022-01-06 11:30:40|3930|3929.5|3930.5|3929.5|3930.5|3929.5|3930|3929.5|929
1641468660000|2022-01-06 11:31:00||3930||3930||3930||3930|5
1641468670000|2022-01-06 11:31:10|3931|3929.5|3931.5|3930.5|3932|3931.5|3931|3929.5|4575
1641468680000|2022-01-06 11:31:20|3932|3931|3932|3931|3932|3931.5|3931.5|3930.5|1094
1641468690000|2022-01-06 11:31:30|3932.5|3931.5|3932|3931.5|3932.5|3932|3932|3931.5|1092
1641468700000|2022-01-06 11:31:40|3932.5||3932.5||3932.5||3932.5||150
1641468720000|2022-01-06 11:32:00|3932|3931|3932|3931.5|3932|3931.5|3931.5|3931|1004
1641468730000|2022-01-06 11:32:10|3931.5|3931|3931.5|3931|3931.5|3931|3931.5|3931|418
1641468750000|2022-01-06 11:32:30|3931|3930.5|3931.5|3930.5|3931.5|3930.5|3931|3930.5|147
1641468760000|2022-01-06 11:32:40|||||||||184
1641468770000|2022-01-06 11:32:50|||||||||5
1641468780000|2022-01-06 11:33:00|3931|3931|3931|3930.5|3931|3931|3931|3930.5|299
1641468790000|2022-01-06 11:33:10|3931.5|3931|3932.5|3931.5|3932.5|3931.5|3931.5|3931|305
1641468800000|2022-01-06 11:33:20||3932||3932||3932||3932|1256
1641468820000|2022-01-06 11:33:40|||||||||24
1641468830000|2022-01-06 11:33:50|3932|3931.5|3931.5|3931|3932|3931.5|3931.5|3931|327
1641468850000|2022-01-06 11:34:10|3932|3930.5|3932|3931|3932|3931.5|3932|3930.5|90
1641468860000|2022-01-06 11:34:20|3932.5|3931.5|3932.5|3932|3932.5|3932|3932.5|3931.5|566
1641468870000|2022-01-06 11:34:30|3933|3932.5|3933.5|3933|3933.5|3933|3932.5|3932|638
1641468900000|2022-01-06 11:35:00|3933|3932.5|3932.5|3932|3933|3932.5|3932.5|3932|1173
1641468910000|2022-01-06 11:35:10||3931.5||3931.5||3931.5||3931.5|503
1641468940000|2022-01-06 11:35:40|3932|3931|3932|3931|3932|3931|3931.5|3931|601
1641468950000|2022-01-06 11:35:50|3932.5|3931.5|3931.5|3930.5|3932.5|3931.5|3931.5|3930.5|366
1641468970000|2022-01-06 11:36:10|3932|3931|3932.5|3931.5|3932.5|3932|3932|3931|1354
1641468980000|2022-01-06 11:36:20|||||||||187
1641468990000|2022-01-06 11:36:30|3932|3930.5|3932|3931|3932|3931.5|3931.5|3930.5|1150
1641469010000|2022-01-06 11:36:50|3932.5|3931.5|3932.5|3931.5|3932.5|3931.5|3932.5|3931.5|494
1641469020000|2022-01-06 11:37:00|3932||3932||3932||3932||5
1641469030000|2022-01-06 11:37:10|3931.5|3930.5|3932|3930.5|3932|3931|3931.5|3930.5|275
1641469040000|2022-01-06 11:37:20||3931||3931||3931||3931|0
1641469060000|2022-01-06 11:37:40|3931.5||3931.5||3931.5||3931.5||309
1641469070000|2022-01-06 11:37:50|3931|3930.5|3931|3930|3931|3930.5|3930.5|3930|573
1641469080000|2022-01-06 11:38:00|||||||||3
1641469090000|2022-01-06 11:38:10|3931.5|3930.5|3931.5|3930.5|3931.5|3931|3931.5|3930.5|1111
1641469110000|2022-01-06 11:38:30|3931|3930|3931|3930|3931|3930|3930.5|3930|860
1641469130000|2022-01-06 11:38:50|3930.5|3929.5|3930.5|3929.5|3930.5|3929.5|3930.5|3929.5|590
1641469140000|2022-01-06 11:39:00|3930|3930|3930.5|3929.5|3930.5|3930|3930|3929|1731
1641469150000|2022-01-06 11:39:10|3930|3929|3929.5|3928.5|3930|3929|3929.5|3928.5|2242
1641469190000|2022-01-06 11:39:50|3929||3929||3929||3929||0
1641469200000|2022-01-06 11:40:00|||||||||1
1641469210000|2022-01-06 11:40:10|||||||||4
1641469220000|2022-01-06 11:40:20|||||||||1
1641469240000|2022-01-06 11:40:40|3929.5|3929|3928|3927.5|3929.5|3929|3928|3927.5|1315
1641469250000|2022-01-06 11:40:50|3928.5|3928|3928.5|3927.5|3928.5|3928|3928.5|3927.5|93
1641469260000|2022-01-06 11:41:00|3928|3927|3927.5|3926.5|3928|3927|3927.5|3926.5|3
1641469270000|2022-01-06 11:41:10||3927||3927||3927||3927|86
1641469280000|2022-01-06 11:41:20|3928|3926.5|3928|3927|3928|3927.5|3928|3926.5|482
1641469290000|2022-01-06 11:41:30|3928.5|3927.5|3928.5|3927.5|3928.5|3928|3928.5|3927.5|287
1641469310000|2022-01-06 11:41:50|||||||||364
1641469320000|2022-01-06 11:42:00||3928||3927.5||3928||3927.5|36
1641469350000|2022-01-06 11:42:30|3928|3927|3928.5|3927.5|3928.5|3927.5|3927.5|3926.5|1131
1641469360000|2022-01-06 11:42:40|3929|3928|3928|3927.5|3929|3928|3928|3927.5|1012
1641469380000|2022-01-06 11:43:00|3928.5|3928|3928.5|3927.5|3928.5|3928|3928.5|3927.5|79
1641469390000|2022-01-06 11:43:10|3928|3927|3927.5|3927|3928|3927|3927.5|3927|176
1641469400000|2022-01-06 11:43:20|||||||||185
1641469410000|2022-01-06 11:43:30|3928|3927.5|3928|3927|3928.5|3927.5|3928|3927|87
1641469420000|2022-01-06 11:43:40|||||||||525
1641469430000|2022-01-06 11:43:50|3928.5|3927.5|3929|3928|3929.5|3928.5|3928.5|3927.5|1034
1641469440000|2022-01-06 11:44:00|3928.5|3927.5|3929|3928|3929|3928|3928.5|3927.5|399
1641469450000|2022-01-06 11:44:10||3928.5||3928||3928.5||3928|0
1641469460000|2022-01-06 11:44:20|3928.5|3927.5|3928.5|3927.5|3929|3927.5|3928|3927.5|1092
1641469470000|2022-01-06 11:44:30|3928|3927|3927|3926|3928|3927|3927|3926|2197
1641469480000|2022-01-06 11:44:40|3927.5|3926.5|3927|3926|3927.5|3926.5|3927|3926|272
1641469500000|2022-01-06 11:45:00|3926.5|3925|3926|3925.5|3926.5|3926|3926|3925|297
1641469510000|2022-01-06 11:45:10|3926.5|3926|3926.5|3925.5|3927|3926|3926|3925.5|493
1641469520000|2022-01-06 11:45:20|||||||||224
1641469550000|2022-01-06 11:45:50|3927|3926|3927|3926|3927|3926|3927|3926|271
1641469560000|2022-01-06 11:46:00|3926.5|3925.5|3926.5|3925.5|3926.5|3925.5|3926.5|3925.5|0
1641469580000|2022-01-06 11:46:20|||||||||4
1641469590000|2022-01-06 11:46:30|3926||3926||3926||3926||0
1641469610000|2022-01-06 11:46:50|||||||||50
1641469620000|2022-01-06 11:47:00|||||||||192
1641469630000|2022-01-06 11:47:10|3926.5|3925|3925.5|3925|3926.5|3925|3925.5|3925|181
1641469640000|2022-01-06 11:47:20|3925|3924.5|3925.5|3924.5|3925.5|3924.5|3925|3924.5|322
1641469650000|2022-01-06 11:47:30|3925|3924|3925.5|3924|3925.5|3924|3925|3924|64
1641469680000|2022-01-06 11:48:00|3925||3924.5||3925||3924.5||62
1641469690000|2022-01-06 11:48:10|||||||||63
1641469700000|2022-01-06 11:48:20|3925|3924.5|3925|3924|3925|3924.5|3925|3924|114
1641469710000|2022-01-06 11:48:30|3925.5||3925||3925.5||3925||400
1641469730000|2022-01-06 11:48:50|3924.5||3924.5||3924.5||3924.5||0
1641469740000|2022-01-06 11:49:00|||||||||195
1641469760000|2022-01-06 11:49:20|3924|3923.5|3924.5|3923.5|3924.5|3923.5|3924|3923.5|394
1641469770000|2022-01-06 11:49:30|3924|3923|3924.5|3923|3924.5|3923|3923.5|3923|405
1641469780000|2022-01-06 11:49:40|||||||||15
1641469800000|2022-01-06 11:50:00||3923.5||3923||3923.5||3923|0
1641469820000|2022-01-06 11:50:20||3923.5||3923.5||3924||3923.5|269
1641469840000|2022-01-06 11:50:40|3924|3923|3924|3923|3924|3923|3924|3923|45
1641469860000|2022-01-06 11:51:00|3923.5||3923.5||3923.5||3923.5||100
1641469870000|2022-01-06 11:51:10|3924|3923.5|3924.5|3924|3924.5|3924|3924|3923.5|1310
1641469880000|2022-01-06 11:51:20|||||||||31
1641469890000|2022-01-06 11:51:30||3923.5||3923.5||3923.5||3923.5|72
1641469900000|2022-01-06 11:51:40|3925|3924|3925|3924.5|3925|3924.5|3925|3923.5|1144
1641469910000|2022-01-06 11:51:50|3924.5|3924|3924.5|3923.5|3924.5|3924|3924.5|3923.5|590
1641469920000|2022-01-06 11:52:00|||||||||127
1641469950000|2022-01-06 11:52:30|||||||||140
1641469960000|2022-01-06 11:52:40|||||||||2
1641469970000|2022-01-06 11:52:50|3925|3924|3925|3924|3925|3924|3925|3924|94
1641469980000|2022-01-06 11:53:00|3924.5|3924.5|3924.5|3924|3924.5|3924.5|3924.5|3924|24
1641470000000|2022-01-06 11:53:20|3925||3925||3925||3924.5||303
1641470010000|2022-01-06 11:53:30|3924.5||3924.5||3924.5||3924.5||0
1641470020000|2022-01-06 11:53:40||3923.5||3924||3924||3923.5|333
1641470030000|2022-01-06 11:53:50|3925||3925||3925||3925||117
1641470040000|2022-01-06 11:54:00||3924.5||3924||3924.5||3924|0
1641470050000|2022-01-06 11:54:10|3925.5|3924.5|3925|3924.5|3925.5|3924.5|3925|3924.5|652
1641470070000|2022-01-06 11:54:30|3925.5||3925.5||3925.5||3925.5||325
1641470100000|2022-01-06 11:55:00|3925|3924|3925|3924|3925|3924.5|3924.5|3924|90
1641470120000|2022-01-06 11:55:20||3924.5||3924||3924.5||3924|0
1641470130000|2022-01-06 11:55:30|3924.5||3924.5||3924.5||3924.5||0
1641470140000|2022-01-06 11:55:40|3924|3923.5|3924.5|3923.5|3925|3923.5|3924|3923.5|716
1641470150000|2022-01-06 11:55:50|3925||3925||3925||3924.5||142
1641470170000|2022-01-06 11:56:10|3924.5||3924.5||3924.5||3924.5||294
1641470180000|2022-01-06 11:56:20|||||||||2
1641470210000|2022-01-06 11:56:50|3925|3924|3925|3924|3925|3924.5|3924.5|3923.5|968
1641470220000|2022-01-06 11:57:00|3924.5|3923.5|3924.5|3923.5|3924.5|3923.5|3924.5|3923.5|67
1641470230000|2022-01-06 11:57:10|||||||||925
1641470240000|2022-01-06 11:57:20|3924|3923|3924|3923|3924|3923|3924|3923|219
1641470250000|2022-01-06 11:57:30|||||||||165
1641470260000|2022-01-06 11:57:40|3923.5||3923.5||3923.5||3923.5||202
1641470280000|2022-01-06 11:58:00|||||||||305
1641470290000|2022-01-06 11:58:10|||||||||213
1641470300000|2022-01-06 11:58:20|3924|3923.5|3924.5|3924|3924.5|3924|3924|3923.5|418
1641470310000|2022-01-06 11:58:30|3924|3923.5|3924|3923|3924.5|3924|3923.5|3923|4409
1641470320000|2022-01-06 11:58:40|3924.5|3923.5|3924|3923.5|3924.5|3923.5|3924|3923.5|426
1641470330000|2022-01-06 11:58:50||3923||3923||3923||3923|0
1641470350000|2022-01-06 11:59:10|3924.5|3923.5|3924|3923.5|3924.5|3924|3924|3923.5|624
1641470370000|2022-01-06 11:59:30|||||||||214
1641470380000|2022-01-06 11:59:40|||||||||123
1641470390000|2022-01-06 11:59:50|3923.5|3923|3923.5|3923|3923.5|3923|3923.5|3923|610
1641470400000|2022-01-06 12:00:00|3924|3923.5|3924.5|3924|3925|3924|3924|3923.5|299
1641470410000|2022-01-06 12:00:10|3925|3924.5|3925|3924|3925|3924.5|3925|3924|52
1641470420000|2022-01-06 12:00:20|3925.5|3924.5|3925.5|3924.5|3926|3925|3925.5|3924.5|59
1641470430000|2022-01-06 12:00:30|3926|3925|3926.5|3926|3926.5|3926|3926|3925|2042
1641470440000|2022-01-06 12:00:40|||||||||119
1641470450000|2022-01-06 12:00:50|3927|3926.5|3927|3926.5|3927|3926.5|3927|3926|1784
1641470460000|2022-01-06 12:01:00||3926||3926||3926.5||3926|593
1641470470000|2022-01-06 12:01:10|3927.5|3926.5|3928|3926.5|3928|3926.5|3927.5|3926.5|187
1641470500000|2022-01-06 12:01:40|3927.5|3927|3928|3926.5|3928|3927.5|3927.5|3926.5|530
1641470520000|2022-01-06 12:02:00|3927.5|3927|3927|3926.5|3927.5|3927|3927|3926.5|689
1641470530000|2022-01-06 12:02:10|3927.5|3927|3927.5|3926.5|3927.5|3927|3927.5|3926.5|200
1641470540000|2022-01-06 12:02:20|3928|3927|3928|3927|3928|3927|3927.5|3927|97
1641470550000|2022-01-06 12:02:30|3927.5|3926.5|3928|3927|3928|3927|3927|3926.5|73
1641470560000|2022-01-06 12:02:40|3927.5|3926.5|3927|3926.5|3927.5|3926.5|3927|3926.5|326
1641470570000|2022-01-06 12:02:50|3927.5|3927|3927|3926.5|3927.5|3927|3927|3926.5|107
1641470580000|2022-01-06 12:03:00|3926.5|3926|3927|3926|3927|3926.5|3926.5|3925.5|248
1641470600000|2022-01-06 12:03:20|3927.5|3926.5|3927|3926.5|3927.5|3927|3927|3926|1487
1641470610000|2022-01-06 12:03:30|3927.5||3927||3927.5||3927||0
1641470630000|2022-01-06 12:03:50|3926.5|3926|3927|3926|3927|3926|3926.5|3926|610
1641470700000|2022-01-06 12:05:00||3926.5||3926.5||3926.5||3926.5|0
1641470710000|2022-01-06 12:05:10|3927.5|3927|3927|3926.5|3927.5|3927|3927|3926.5|447
1641470730000|2022-01-06 12:05:30|3926.5|3926|3926.5|3925.5|3926.5|3926|3926|3925.5|695
1641470740000|2022-01-06 12:05:40|||||||||2
1641470750000|2022-01-06 12:05:50|3926|3925|3925.5|3924.5|3926|3925|3925.5|3924.5|822
1641470760000|2022-01-06 12:06:00|3925|3924|3923.5|3922.5|3925|3924|3923.5|3922.5|1921
1641470780000|2022-01-06 12:06:20|3923|3922|3923|3922|3923|3922|3923|3922|5
1641470790000|2022-01-06 12:06:30|3923.5|3922.5|3923|3922|3923.5|3923|3923|3922|421
1641470800000|2022-01-06 12:06:40|3922.5|3921.5|3922.5|3921.5|3923|3922|3922|3921|487
1641470810000|2022-01-06 12:06:50|3923|3922|3922.5|3921.5|3923|3922|3922.5|3921.5|118
1641470820000|2022-01-06 12:07:00|3922|3921|3922.5|3921.5|3923|3922.5|3922|3921|907
1641470830000|2022-01-06 12:07:10|||||||||250
1641470850000|2022-01-06 12:07:30|||||||||63
1641470860000|2022-01-06 12:07:40|3923|3922|3923|3922|3923|3922.5|3922.5|3922|737
1641470870000|2022-01-06 12:07:50|3922.5|3921.5|3922.5|3921.5|3922.5|3922|3922.5|3921.5|31
1641470880000|2022-01-06 12:08:00|3922||3922.5||3922.5||3922||178
1641470900000|2022-01-06 12:08:20||3922||3921.5||3922||3921.5|0
1641470910000|2022-01-06 12:08:30|3923|3922|3923|3922.5|3923|3922.5|3923|3922|22
1641470920000|2022-01-06 12:08:40|3922.5|3922|3923|3922.5|3923|3922.5|3922.5|3922|270
1641470930000|2022-01-06 12:08:50|3923.5|3923|3923.5|3922.5|3923.5|3923|3923.5|3922.5|619
1641470970000|2022-01-06 12:09:30||3923||3922.5||3923||3922.5|200
1641470980000|2022-01-06 12:09:40|3923||3923||3923.5||3923||75
1641470990000|2022-01-06 12:09:50|3923.5||3923||3923.5||3923||0
1641471000000|2022-01-06 12:10:00|3923.5||3923.5||3923.5||3923||77
1641471010000|2022-01-06 12:10:10|3923||3923||3923||3923||0
1641471020000|2022-01-06 12:10:20|3923.5|3923|3923.5|3922.5|3923.5|3923|3923.5|3922.5|200
1641471030000|2022-01-06 12:10:30|3923|3923|3924|3923|3924|3923.5|3923|3923|1205
1641471050000|2022-01-06 12:10:50|||||||||559
1641471060000|2022-01-06 12:11:00|||||||||129
1641471090000|2022-01-06 12:11:30|3923.5|3922.5|3923.5|3922.5|3923.5|3922.5|3923|3922.5|511
1641471160000|2022-01-06 12:12:40|3923|3922|3923|3922|3923|3922|3922|3921.5|888
1641471180000|2022-01-06 12:13:00|||||||||220
1641471210000|2022-01-06 12:13:30|3923.5|3922.5|3923.5|3923|3923.5|3923|3923.5|3922.5|1796
1641471220000|2022-01-06 12:13:40|3924|3923.5|3923.5|3923|3924|3923.5|3923.5|3923|1409
1641471230000|2022-01-06 12:13:50|3924||3923.5||3924||3923.5||613
1641471240000|2022-01-06 12:14:00|3924|3923.5|3924|3923|3924|3923.5|3923.5|3923|0
1641471250000|2022-01-06 12:14:10||3923.5||3923||3923.5||3923|26
1641471260000|2022-01-06 12:14:20||3923.5||3923||3923.5||3923|0
1641471290000|2022-01-06 12:14:50|3923.5||3924||3924||3923.5||0
1641471300000|2022-01-06 12:15:00|3924.5|3923.5|3924.5|3924|3924.5|3924|3924.5|3923|647
1641471310000|2022-01-06 12:15:10|3924|3923.5|3924|3923.5|3924.5|3923.5|3923.5|3923|1030
1641471330000|2022-01-06 12:15:30|3923.5|3923|3923.5|3923|3923.5|3923|3923.5|3923|163
1641471350000|2022-01-06 12:15:50|||||||||13
1641471360000|2022-01-06 12:16:00|3924|3923.5|3924|3923.5|3924|3923.5|3924|3923.5|108
1641471380000|2022-01-06 12:16:20|3923.5|3923|3923.5|3923|3923.5|3923|3923.5|3922.5|276
1641471390000|2022-01-06 12:16:30|3924|3923.5|3924|3923|3924|3923.5|3923.5|3923|230
1641471400000|2022-01-06 12:16:40|3924.5|3923.5|3924.5|3923.5|3924.5|3924|3924.5|3923.5|0
1641471410000|2022-01-06 12:16:50|3924||3924.5||3924.5||3924||0
1641471420000|2022-01-06 12:17:00|||||||||280
1641471440000|2022-01-06 12:17:20||3924||3923.5||3924||3923.5|0
1641471460000|2022-01-06 12:17:40|3924|3924|3924|3923.5|3924.5|3924|3924|3923.5|856
1641471490000|2022-01-06 12:18:10|||||||||1
1641471500000|2022-01-06 12:18:20|||||||||100
1641471510000|2022-01-06 12:18:30|3923.5|3923|3924|3923|3924|3923.5|3923.5|3923|301
1641471530000|2022-01-06 12:18:50|||||||||6
1641471540000|2022-01-06 12:19:00|||||||||6
1641471580000|2022-01-06 12:19:40|3923.5|3923.5|3923.5|3923|3924|3923.5|3923.5|3923|279
1641471590000|2022-01-06 12:19:50|3923|3922.5|3922.5|3922|3923|3922.5|3922.5|3921.5|2844
1641471600000|2022-01-06 12:20:00|3922|3921.5|3922|3921.5|3922|3921.5|3922|3921.5|349
1641471630000|2022-01-06 12:20:30|3922.5|3922|3922|3921.5|3922.5|3922|3922|3921.5|1385
1641471650000|2022-01-06 12:20:50|3922.5||3922.5||3922.5||3922.5||0
1641471670000|2022-01-06 12:21:10||3922||3921.5||3922||3921.5|0
1641471680000|2022-01-06 12:21:20|3923|3922|3923|3922.5|3923|3922.5|3922.5|3922|303
1641471690000|2022-01-06 12:21:30|3922.5|3922|3922.5|3922|3922.5|3922|3922.5|3922|246
1641471730000|2022-01-06 12:22:10|3923||3923||3923||3923||99
1641471740000|2022-01-06 12:22:20|3922.5||3922.5||3922.5||3922.5||12
1641471750000|2022-01-06 12:22:30|3922|3921|3921.5|3921|3922|3921.5|3921.5|3921|782
1641471760000|2022-01-06 12:22:40|||||||||16
1641471780000|2022-01-06 12:23:00|3921|3920.5|3921|3920.5|3921|3920.5|3921|3920.5|337
1641471790000|2022-01-06 12:23:10||3920||3920.5||3920.5||3920|130
1641471800000|2022-01-06 12:23:20|3921.5|3921|3921.5|3921|3921.5|3921|3921.5|3921|316
1641471810000|2022-01-06 12:23:30|3921|3920.5|3921.5|3920.5|3921.5|3920.5|3921|3920.5|1108
1641471820000|2022-01-06 12:23:40|3921|3920|3921.5|3920.5|3921.5|3920.5|3921|3920|328
1641471830000|2022-01-06 12:23:50|3921|3920|3921|3920|3921|3920.5|3921|3920|6
1641471840000|2022-01-06 12:24:00||3920.5||3920.5||3920.5||3920.5|11
1641471850000|2022-01-06 12:24:10|3921.5|3921|3921.5|3920.5|3922.5|3921.5|3921.5|3920.5|732
1641471860000|2022-01-06 12:24:20|||||||||139
1641471880000|2022-01-06 12:24:40|||||||||271
1641471910000|2022-01-06 12:25:10|3921|3920|3921|3920.5|3921|3920.5|3920.5|3920|901
1641471920000|2022-01-06 12:25:20|3920.5|3920|3921|3920.5|3921|3920.5|3920.5|3920|130
1641471930000|2022-01-06 12:25:30|3921.5|3921|3921.5|3920.5|3921.5|3921|3921.5|3920.5|179
1641471950000|2022-01-06 12:25:50|3921|3920|3921|3920.5|3921|3920.5|3920.5|3920|220
1641471980000|2022-01-06 12:26:20|3921.5||3921.5||3921.5||3921||308
1641471990000|2022-01-06 12:26:30|3921|3920|3921|3920|3921|3920|3921|3920|202
1641472000000|2022-01-06 12:26:40|3920.5|3919.5|3920.5|3920|3920.5|3920|3920|3919|1431
1641472010000|2022-01-06 12:26:50|3920|3919.5|3919.5|3918.5|3920.5|3919.5|3919|3918.5|3268
1641472020000|2022-01-06 12:27:00|3919|3918|3919|3918|3919|3918|3919|3918|0
1641472030000|2022-01-06 12:27:10|3918.5||3919||3919||3918.5||0
1641472040000|2022-01-06 12:27:20|3919.5|3918.5|3919.5|3919|3919.5|3919|3919.5|3918.5|652
1641472050000|2022-01-06 12:27:30|3920|3918.5|3920|3919.5|3920|3919.5|3920|3918.5|326
1641472070000|2022-01-06 12:27:50|3920.5|3920|3920.5|3919.5|3920.5|3920|3920.5|3919.5|390
1641472080000|2022-01-06 12:28:00|3920||3920||3920||3920||210
1641472090000|2022-01-06 12:28:10|||||||||274
1641472110000|2022-01-06 12:28:30|3919.5|3919|3920|3919|3920|3919|3919|3918.5|847
1641472120000|2022-01-06 12:28:40|3919.5|3918.5|3920|3919|3920|3919|3919.5|3918.5|6
1641472130000|2022-01-06 12:28:50|3920.5|3919.5|3920.5|3919.5|3920.5|3919.5|3920.5|3919.5|200
1641472140000|2022-01-06 12:29:00||3919||3919||3919||3919|0
1641472150000|2022-01-06 12:29:10||3919.5||3919.5||3920||3919.5|0
1641472160000|2022-01-06 12:29:20|3920||3920||3920||3920||6
1641472180000|2022-01-06 12:29:40|||||||||126
1641472200000|2022-01-06 12:30:00|3920.5|3920|3920.5|3920|3920.5|3920|3920|3919.5|364
1641472210000|2022-01-06 12:30:10|3920|3919.5|3920.5|3919.5|3920.5|3919.5|3920|3919.5|369
1641472250000|2022-01-06 12:30:50||3920||3919.5||3920||3919.5|0
1641472260000|2022-01-06 12:31:00|||||||||6
1641472270000|2022-01-06 12:31:10|3920||3920.5||3920.5||3920||311
1641472280000|2022-01-06 12:31:20||3920||3920||3920||3919.5|0
1641472310000|2022-01-06 12:31:50|3921|3920.5|3921.5|3921|3921.5|3921|3921|3920.5|1974
1641472320000|2022-01-06 12:32:00|3922|3921.5|3922|3921.5|3922.5|3922|3922|3921.5|1702
1641472350000|2022-01-06 12:32:30|3922.5|3922|3922.5|3921.5|3923|3922|3922.5|3921.5|179
1641472370000|2022-01-06 12:32:50||3922||3922||3922||3922|233
1641472380000|2022-01-06 12:33:00|3922|3921.5|3922.5|3921.5|3922.5|3921.5|3922|3921.5|448
1641472400000|2022-01-06 12:33:20||3922||3922||3922||3922|0
1641472410000|2022-01-06 12:33:30|3923|3921.5|3922|3921.5|3923|3921.5|3922|3921.5|467
1641472420000|2022-01-06 12:33:40|3922.5|3921|3922|3921|3922.5|3921|3922|3921|423
1641472430000|2022-01-06 12:33:50|3921.5||3921.5||3921.5||3921.5||105
1641472440000|2022-01-06 12:34:00|||||||||200
1641472460000|2022-01-06 12:34:20|3922|3921.5|3922|3921|3922|3921.5|3922|3921|89
1641472470000|2022-01-06 12:34:30|3921.5|3921.5|3922|3921|3922|3921.5|3921.5|3921|0
1641472480000|2022-01-06 12:34:40|3922.5|3921.5|3922.5|3921.5|3922.5|3921.5|3922.5|3921.5|253
1641472500000|2022-01-06 12:35:00|3922|3922|3922.5|3922|3922.5|3922|3922|3922|434
1641472510000|2022-01-06 12:35:10|||||||||965
1641472530000|2022-01-06 12:35:30|3923|3922.5|3923.5|3923|3923.5|3923|3923|3922.5|1427
1641472540000|2022-01-06 12:35:40|3924|3922.5|3924|3923|3924|3923|3924|3922.5|99
1641472550000|2022-01-06 12:35:50||3923.5||3923.5||3923.5||3923.5|0
1641472570000|2022-01-06 12:36:10|3924.5|3923|3924.5|3923.5|3924.5|3923.5|3924.5|3923|872
1641472590000|2022-01-06 12:36:30|3925|3924|3925.5|3924.5|3925.5|3924.5|3925|3924|629
1641472600000|2022-01-06 12:36:40|3926|3925|3924.5|3923.5|3926|3925|3924.5|3923.5|928
1641472610000|2022-01-06 12:36:50|||||||||50
1641472620000|2022-01-06 12:37:00|3924|3923|3924|3923|3924|3923|3923.5|3923|395
1641472630000|2022-01-06 12:37:10|3923.5||3923.5||3923.5||3923.5||0
1641472650000|2022-01-06 12:37:30|3923|3922.5|3923|3922.5|3923|3922.5|3923|3922.5|668
1641472660000|2022-01-06 12:37:40|3922.5|3922|3922.5|3921.5|3922.5|3922|3922.5|3921.5|504
1641472670000|2022-01-06 12:37:50||3922||3922||3922||3922|292
1641472680000|2022-01-06 12:38:00|3923|3922.5|3923.5|3922.5|3923.5|3922.5|3923|3922|162
1641472720000|2022-01-06 12:38:40|||||||||192
1641472740000|2022-01-06 12:39:00||3923||3922.5||3923||3922.5|0
1641472780000|2022-01-06 12:39:40|3923|3922|3923|3922.5|3923|3922.5|3922.5|3921.5|721
1641472790000|2022-01-06 12:39:50|3922.5|3922|3922.5|3921.5|3922.5|3922|3922.5|3921.5|50
1641472800000|2022-01-06 12:40:00|3923|3922.5|3923|3922.5|3923|3922.5|3923|3922.5|198
1641472830000|2022-01-06 12:40:30|||||||||200
1641472860000|2022-01-06 12:41:00|||||||||6
1641472870000|2022-01-06 12:41:10|3923.5|3923|3923.5|3922.5|3923.5|3923|3923.5|3922.5|169
1641472880000|2022-01-06 12:41:20||3923||3923||3923||3923|0
1641472920000|2022-01-06 12:42:00|||||||||15
1641472940000|2022-01-06 12:42:20|||||||||180
1641472950000|2022-01-06 12:42:30|||||||||45
1641472960000|2022-01-06 12:42:40|||||||||6
1641472970000|2022-01-06 12:42:50|3923|3922.5|3923|3922|3923|3922.5|3923|3922|782
1641472990000|2022-01-06 12:43:10|3922.5|3921.5|3922|3921.5|3922.5|3921.5|3921.5|3920.5|646
1641473020000|2022-01-06 12:43:40|3921.5|3921|3921.5|3920.5|3921.5|3921|3921.5|3920.5|86
1641473030000|2022-01-06 12:43:50|3921||3921||3921||3921||0
1641473040000|2022-01-06 12:44:00|3921.5||3921.5||3921.5||3921.5||47
1641473050000|2022-01-06 12:44:10|||||||||26
1641473060000|2022-01-06 12:44:20||3921||3921||3921||3921|0
1641473080000|2022-01-06 12:44:40|3922|3921.5|3922.5|3922|3922.5|3922|3922|3921.5|1112
1641473090000|2022-01-06 12:44:50|3923|3922.5|3922.5|3922|3923|3922.5|3922.5|3922|604
1641473100000|2022-01-06 12:45:00|3923|3922.5|3923.5|3923|3923.5|3923|3923|3922.5|239
1641473120000|2022-01-06 12:45:20|||||||||27
1641473140000|2022-01-06 12:45:40|||||||||400
1641473150000|2022-01-06 12:45:50|||||||||532
1641473190000|2022-01-06 12:46:30|3924|3923.5|3924|3923|3924|3923.5|3923.5|3923|341
1641473210000|2022-01-06 12:46:50||3923.5||3923.5||3923.5||3923|2
1641473240000|2022-01-06 12:47:20|||||||||6
1641473260000|2022-01-06 12:47:40|3923.5|3923|3923.5|3923|3923.5|3923|3923.5|3923|1716
1641473270000|2022-01-06 12:47:50|||||||||286
1641473280000|2022-01-06 12:48:00|3924||3924||3924||3924||236
1641473290000|2022-01-06 12:48:10|3923.5||3923.5||3923.5||3923.5||86
1641473300000|2022-01-06 12:48:20|3923|3922.5|3923.5|3922.5|3923.5|3923|3923|3922.5|619
1641473310000|2022-01-06 12:48:30|3924|3923|3924|3923|3924|3923|3923.5|3922.5|96
1641473320000|2022-01-06 12:48:40|3923.5||3923.5||3923.5||3923.5||0
1641473330000|2022-01-06 12:48:50|3924||3924||3924||3923.5||269
1641473340000|2022-01-06 12:49:00||3923.5||3923.5||3923.5||3923|0
1641473360000|2022-01-06 12:49:20|||||||||154
1641473390000|2022-01-06 12:49:50|3923.5|3923|3923.5|3923|3923.5|3923|3923.5|3923|472
1641473400000|2022-01-06 12:50:00|3924|3923.5|3924|3923.5|3924.5|3923.5|3924|3923|1457
1641473420000|2022-01-06 12:50:20|3924.5|3924|3925|3924|3925|3924.5|3924.5|3924|963
1641473430000|2022-01-06 12:50:30|3924.5||3925||3925||3924.5||45
1641473440000|2022-01-06 12:50:40||3924.5||3924.5||3924.5||3924|308
1641473450000|2022-01-06 12:50:50|||||||||200
1641473510000|2022-01-06 12:51:50|3924.5|3924|3925|3924|3925|3924.5|3924|3923.5|2181
1641473520000|2022-01-06 12:52:00|||||||||26
1641473530000|2022-01-06 12:52:10|3925.5|3924.5|3925|3924.5|3925.5|3925|3925|3924.5|100
1641473540000|2022-01-06 12:52:20|||||||||18
1641473570000|2022-01-06 12:52:50|||||||||200
1641473590000|2022-01-06 12:53:10|3925.5|3925|3926|3925.5|3926.5|3925.5|3925.5|3925|1895
1641473620000|2022-01-06 12:53:40|3925.5|3925|3927|3926|3927.5|3926|3925.5|3925|2229
1641473630000|2022-01-06 12:53:50||3926.5||3926.5||3926.5||3926|78
1641473650000|2022-01-06 12:54:10|||||||||21
1641473680000|2022-01-06 12:54:40|3926.5|3926|3926.5|3925.5|3927|3926|3926.5|3925|498
1641473700000|2022-01-06 12:55:00|3927|3926|3926.5|3926|3927|3926|3926.5|3926|0
1641473710000|2022-01-06 12:55:10|3926|3925.5|3926.5|3925.5|3926.5|3926|3926|3925|47
1641473720000|2022-01-06 12:55:20|3926||3926||3926||3926||0
1641473740000|2022-01-06 12:55:40|3925.5|3925|3926|3925|3926|3925.5|3925.5|3925|0
1641473750000|2022-01-06 12:55:50|3925.5|3924.5|3926|3925|3926|3925|3925.5|3924.5|259
1641473760000|2022-01-06 12:56:00||3925.5||3925.5||3925.5||3925.5|0
1641473770000|2022-01-06 12:56:10|3925.5|3925|3926|3925|3926|3925|3925.5|3925|80
1641473780000|2022-01-06 12:56:20|3927|3925.5|3927|3926.5|3927.5|3926.5|3927|3925.5|985
1641473790000|2022-01-06 12:56:30|||||||||6
1641473820000|2022-01-06 12:57:00|3927.5|3927|3928|3927|3928|3927|3927.5|3926.5|245
1641473830000|2022-01-06 12:57:10|3927.5||3927.5||3927.5||3927.5||0
1641473840000|2022-01-06 12:57:20|3928|3927.5|3928|3927|3928|3927.5|3928|3927|64
1641473850000|2022-01-06 12:57:30||3927.5||3927.5||3927.5||3927|0
1641473860000|2022-01-06 12:57:40|3928.5|3928|3928.5|3928|3928.5|3928|3928.5|3927.5|817
1641473870000|2022-01-06 12:57:50|3929|3928.5|3929|3928.5|3929.5|3928.5|3929|3928.5|258
1641473880000|2022-01-06 12:58:00|3928.5|3928|3928|3927.5|3928.5|3928|3928|3927.5|693
1641473890000|2022-01-06 12:58:10|3928.5||3928.5||3928.5||3928.5||2
1641473910000|2022-01-06 12:58:30|||||||||127
1641473920000|2022-01-06 12:58:40|3929|3928|3928.5|3928|3929|3928|3928.5|3928|982
1641473960000|2022-01-06 12:59:20|||||||||3
1641474000000|2022-01-06 13:00:00|3929|3927.5|3929|3928.5|3929.5|3928.5|3928.5|3927.5|335
1641474010000|2022-01-06 13:00:10|||||||||26
1641474020000|2022-01-06 13:00:20|||||||||619
1641474040000|2022-01-06 13:00:40|3929.5|3928|3929.5|3928.5|3929.5|3929|3929.5|3928|359
1641474090000|2022-01-06 13:01:30|3929||3929||3929.5||3929||0
1641474100000|2022-01-06 13:01:40|3929.5||3929.5||3929.5||3929.5||0
1641474110000|2022-01-06 13:01:50|3929||3929||3929.5||3929||0
1641474120000|2022-01-06 13:02:00|||||||||7
1641474130000|2022-01-06 13:02:10|3929.5|3928|3929|3928|3929.5|3928|3928.5|3928|879
1641474140000|2022-01-06 13:02:20|||||||||1
1641474150000|2022-01-06 13:02:30|3929.5|3928.5|3929.5|3928.5|3929.5|3928.5|3929.5|3928.5|281
1641474180000|2022-01-06 13:03:00|3929||3929||3929.5||3929||0
1641474190000|2022-01-06 13:03:10|||||||||50
1641474210000|2022-01-06 13:03:30|3929.5|3929|3929.5|3929|3929.5|3929|3929.5|3929|17
1641474230000|2022-01-06 13:03:50|3930|3929.5|3930|3929.5|3930|3929.5|3930|3929.5|1311
1641474240000|2022-01-06 13:04:00|3930.5|3930|3930.5|3930|3930.5|3930|3930.5|3930|596
1641474260000|2022-01-06 13:04:20|3930|3929.5|3930|3929.5|3930.5|3930|3930|3929|1845
1641474270000|2022-01-06 13:04:30||3929||3929||3929||3929|35
1641474280000|2022-01-06 13:04:40|||||||||25
1641474390000|2022-01-06 13:06:30|||||||||154
1641474400000|2022-01-06 13:06:40||3929.5||3929.5||3929.5||3929|253
1641474410000|2022-01-06 13:06:50||3929||3929||3929||3929|393
1641474440000|2022-01-06 13:07:20|3930.5|3929.5|3930.5|3930|3930.5|3930|3930.5|3929.5|444
1641474460000|2022-01-06 13:07:40|3930|3929.5|3930|3929.5|3930|3929.5|3930|3929|263
1641474470000|2022-01-06 13:07:50|||||||||39
1641474540000|2022-01-06 13:09:00|3930.5|3930|3931.5|3931|3931.5|3931|3930.5|3929.5|2128
1641474550000|2022-01-06 13:09:10|3932|3931.5|3931.5|3931|3932|3931.5|3931.5|3930.5|769
1641474560000|2022-01-06 13:09:20|3932|3931.5|3932.5|3932|3932.5|3932|3932|3931.5|744
1641474570000|2022-01-06 13:09:30|3933|3932.5|3933|3932|3933.5|3932.5|3933|3932|194
1641474580000|2022-01-06 13:09:40||3932.5||3932.5||3932.5||3932.5|0
1641474590000|2022-01-06 13:09:50|||||||||106
1641474600000|2022-01-06 13:10:00|3933.5|3933|3934|3933|3934.5|3933|3933.5|3932.5|264
1641474620000|2022-01-06 13:10:20||3933.5||3933||3933.5||3933|0
1641474630000|2022-01-06 13:10:30|||||||||252
1641474710000|2022-01-06 13:11:50|||||||||250
1641474720000|2022-01-06 13:12:00|3933.5|3932.5|3933.5|3933|3933.5|3933|3933|3932|1870
1641474740000|2022-01-06 13:12:20|||||||||538
1641474750000|2022-01-06 13:12:30|3934|3932.5|3933|3932.5|3934|3932.5|3933|3932|427
1641474780000|2022-01-06 13:13:00|3933.5|3932|3933|3932.5|3933.5|3932.5|3932.5|3932|772
1641474790000|2022-01-06 13:13:10|3933.5|3933|3933|3932|3933.5|3933|3933|3932|666
1641474810000|2022-01-06 13:13:30|3933.5|3932.5|3933.5|3933|3933.5|3933|3933.5|3932.5|70
1641474820000|2022-01-06 13:13:40|||||||||4
1641474840000|2022-01-06 13:14:00|||||||||51
1641474850000|2022-01-06 13:14:10|3933|3932.5|3933|3932|3933.5|3932.5|3933|3932|185
1641474870000|2022-01-06 13:14:30|3933.5|3932.5|3933.5|3933|3934|3933|3933.5|3932.5|1194
1641474900000|2022-01-06 13:15:00|3933|3932.5|3933.5|3932.5|3933.5|3933|3933|3932|942
1641474910000|2022-01-06 13:15:10|3933|3932|3933|3932|3933|3932|3933|3932|0
1641474930000|2022-01-06 13:15:30|3933.5|3932.5|3933.5|3933|3933.5|3933|3933.5|3932.5|7
1641474940000|2022-01-06 13:15:40|||||||||70
1641474950000|2022-01-06 13:15:50|3933|3932.5|3933|3932|3933|3932.5|3933|3932|279
1641474970000|2022-01-06 13:16:10|3933.5||3933||3933.5||3933||1
1641474980000|2022-01-06 13:16:20|3932.5|3931.5|3932|3931|3932.5|3932|3932|3931|3923
1641474990000|2022-01-06 13:16:30|||||||||441
1641475010000|2022-01-06 13:16:50|3932.5|3931.5|3932.5|3932|3932.5|3932|3932|3931.5|894
1641475090000|2022-01-06 13:18:10|3933|3932.5|3932.5|3932|3933|3932.5|3932.5|3932|948
1641475100000|2022-01-06 13:18:20|||||||||39
1641475110000|2022-01-06 13:18:30|||||||||253
1641475130000|2022-01-06 13:18:50|3933||3933||3933||3933||101
1641475150000|2022-01-06 13:19:10|3932.5|3932.5|3933|3932.5|3933|3932.5|3932.5|3932.5|616
1641475170000|2022-01-06 13:19:30|||||||||538
1641475180000|2022-01-06 13:19:40|3933.5|3933|3933.5|3933|3934|3933.5|3933.5|3933|1243
1641475190000|2022-01-06 13:19:50|3934|3933.5|3934.5|3933.5|3934.5|3933.5|3934|3933|273
1641475200000|2022-01-06 13:20:00|3935|3934|3935|3933.5|3935|3934.5|3935|3933.5|1164
1641475210000|2022-01-06 13:20:10||3934||3934||3934||3934|0
1641475250000|2022-01-06 13:20:50|3934.5|3933.5|3935|3934|3935|3934|3934|3933|517
1641475260000|2022-01-06 13:21:00|3934.5|3933.5|3934|3933.5|3934.5|3933.5|3934|3933.5|844
1641475270000|2022-01-06 13:21:10|3934.5|3933|3934|3933|3934.5|3933|3934|3933|1831
1641475300000|2022-01-06 13:21:40|3933.5|3932.5|3933|3932.5|3934|3933|3933|3932|639
1641475310000|2022-01-06 13:21:50|3933.5|3933|3932.5|3931.5|3933.5|3933|3932.5|3931.5|1933
1641475350000|2022-01-06 13:22:30|||||||||32
1641475380000|2022-01-06 13:23:00|3932||3932.5||3932.5||3932||2
1641475390000|2022-01-06 13:23:10|||||||||126
1641475400000|2022-01-06 13:23:20|3932|3932|3932|3931.5|3932|3932|3932|3931.5|621
1641475410000|2022-01-06 13:23:30|3932.5||3932||3932.5||3932||1231
1641475420000|2022-01-06 13:23:40|3932.5|3932|3932.5|3931.5|3932.5|3932|3932|3931.5|394
1641475440000|2022-01-06 13:24:00|3932||3932||3932||3932||56
1641475470000|2022-01-06 13:24:30|||||||||252
1641475490000|2022-01-06 13:24:50|||||||||1243
1641475500000|2022-01-06 13:25:00|3932.5|3932|3932.5|3932|3932.5|3932|3932.5|3931.5|187
1641475510000|2022-01-06 13:25:10|3932|3931.5|3932.5|3931.5|3932.5|3931.5|3932|3931.5|856
1641475520000|2022-01-06 13:25:20|3932||3932||3932.5||3932||0
1641475530000|2022-01-06 13:25:30|3932.5|3932|3933|3932|3933|3932|3932|3932|500
1641475550000|2022-01-06 13:25:50|||||||||2
1641475560000|2022-01-06 13:26:00|||||||||25
1641475620000|2022-01-06 13:27:00|3932.5|3931.5|3932|3931.5|3932.5|3931.5|3932|3931.5|617
1641475630000|2022-01-06 13:27:10|3932.5|3931|3932|3931|3932.5|3931.5|3932|3931|257
1641475640000|2022-01-06 13:27:20|||||||||51
1641475680000|2022-01-06 13:28:00|||||||||78
1641475700000|2022-01-06 13:28:20|||||||||63
1641475710000|2022-01-06 13:28:30||3931.5||3931||3931.5||3931|108
1641475720000|2022-01-06 13:28:40|||||||||28
1641475740000|2022-01-06 13:29:00|3931.5|3930.5|3930.5|3930|3931.5|3930.5|3930.5|3929.5|1441
1641475750000|2022-01-06 13:29:10|||||||||15
1641475770000|2022-01-06 13:29:30|3931||3931||3931||3931||524
1641475780000|2022-01-06 13:29:40|||||||||26
1641475790000|2022-01-06 13:29:50||3930.5||3930.5||3930.5||3930.5|1280
1641475800000|2022-01-06 13:30:00|3930.5|3930|3931|3930|3931|3930|3930.5|3930|598
1641475810000|2022-01-06 13:30:10|3931.5|3930.5|3931|3930|3931.5|3930.5|3931|3930|301
1641475820000|2022-01-06 13:30:20|||||||||322
1641475830000|2022-01-06 13:30:30|||||||||20
1641475840000|2022-01-06 13:30:40|||||||||47
1641475860000|2022-01-06 13:31:00|3930.5|3929.5|3929.5|3928.5|3931|3929.5|3929.5|3928.5|3535
1641475870000|2022-01-06 13:31:10|3929|3928|3929|3928|3929|3928|3929|3928|244
1641475880000|2022-01-06 13:31:20|||||||||43
1641475890000|2022-01-06 13:31:30|||||||||47
1641475910000|2022-01-06 13:31:50|||||||||28
1641475920000|2022-01-06 13:32:00|||||||||72
1641475930000|2022-01-06 13:32:10|3928.5|3927.5|3929|3928|3929|3928|3928.5|3927.5|1423
1641475940000|2022-01-06 13:32:20|3928.5||3928.5||3928.5||3928.5||0
1641475950000|2022-01-06 13:32:30||3927.5||3928||3928||3927.5|49
1641475960000|2022-01-06 13:32:40|3928|3927.5|3928|3927.5|3928|3927.5|3928|3927|88
1641475970000|2022-01-06 13:32:50|3928.5||3928||3928.5||3928||782
1641475980000|2022-01-06 13:33:00|3928.5||3928.5||3928.5||3928.5||525
1641475990000|2022-01-06 13:33:10|3928||3928||3928||3928||0
1641476000000|2022-01-06 13:33:20|||||||||15
1641476010000|2022-01-06 13:33:30|3927.5|3927|3927.5|3926.5|3927.5|3927|3927.5|3926|111
1641476020000|2022-01-06 13:33:40|3927||3927||3927||3927||8
1641476030000|2022-01-06 13:33:50|||||||||104
1641476040000|2022-01-06 13:34:00|||||||||79
1641476070000|2022-01-06 13:34:30|||||||||38
1641476080000|2022-01-06 13:34:40|||||||||22
1641476090000|2022-01-06 13:34:50|3926.5|3926|3926.5|3926|3927|3926|3926.5|3926|594
1641476100000|2022-01-06 13:35:00|3926|3925.5|3926|3925.5|3926|3925.5|3926|3925.5|65
1641476110000|2022-01-06 13:35:10|3926.5||3926||3926.5||3926||379
1641476120000|2022-01-06 13:35:20|3925.5|3924.5|3925.5|3925|3925.5|3925|3925.5|3924.5|98
1641476150000|2022-01-06 13:35:50|||||||||100
1641476160000|2022-01-06 13:36:00|3926|3925.5|3926.5|3925.5|3926.5|3926|3926|3925.5|1714
1641476170000|2022-01-06 13:36:10|3926||3926||3926||3926||59
1641476180000|2022-01-06 13:36:20|3925.5|3925|3926|3925|3926|3925|3925.5|3925|141
1641476190000|2022-01-06 13:36:30||3925.5||3925||3925.5||3925|239
1641476210000|2022-01-06 13:36:50|3925.5|3924.5|3925.5|3924.5|3925.5|3924.5|3925|3924|1078
1641476220000|2022-01-06 13:37:00|3925|3924|3925.5|3924.5|3925.5|3924.5|3925|3924|237
1641476240000|2022-01-06 13:37:20|3925||3925||3925||3925||50
1641476250000|2022-01-06 13:37:30|3925.5||3925.5||3925.5||3925.5||100
1641476260000|2022-01-06 13:37:40|||||||||380
1641476270000|2022-01-06 13:37:50|3925||3925||3925||3925||23
1641476280000|2022-01-06 13:38:00|3925.5|3925|3925.5|3925|3925.5|3925|3925.5|3925|250
1641476290000|2022-01-06 13:38:10||3924.5||3924.5||3924.5||3924.5|58
1641476300000|2022-01-06 13:38:20|3925||3925.5||3925.5||3925||17
1641476310000|2022-01-06 13:38:30|3925||3925||3925||3925||248
1641476340000|2022-01-06 13:39:00|3925.5|3924|3925.5|3925|3925.5|3925|3925.5|3924|540
1641476350000|2022-01-06 13:39:10|3926|3925.5|3926.5|3926|3926.5|3926|3926|3925|1051
1641476360000|2022-01-06 13:39:20|||||||||67
1641476380000|2022-01-06 13:39:40|3926|3925.5|3926|3925.5|3926|3925.5|3926|3925|3
1641476400000|2022-01-06 13:40:00|3925.5|3925|3925.5|3924.5|3925.5|3925|3925.5|3924.5|185
1641476410000|2022-01-06 13:40:10|3926|3925|3926|3925|3926|3925.5|3926|3925|774
1641476430000|2022-01-06 13:40:30|||||||||200
1641476440000|2022-01-06 13:40:40|3925.5||3925.5||3925.5||3925.5||0
1641476450000|2022-01-06 13:40:50|||||||||8
1641476460000|2022-01-06 13:41:00|||||||||47
1641476470000|2022-01-06 13:41:10|3926|3925.5|3925.5|3925|3926|3925.5|3925.5|3925|222
1641476530000|2022-01-06 13:42:10|3926||3926||3926||3925.5||250
1641476570000|2022-01-06 13:42:50|||||||||169
1641476580000|2022-01-06 13:43:00|||||||||65
1641476630000|2022-01-06 13:43:50|||||||||77
1641476650000|2022-01-06 13:44:10|3925.5|3924.5|3926|3925|3926|3925|3925.5|3924.5|381
1641476660000|2022-01-06 13:44:20|3925.5||3925.5||3926||3925.5||22
1641476670000|2022-01-06 13:44:30|||||||||1025
1641476720000|2022-01-06 13:45:20|3925|3924.5|3924.5|3924|3925.5|3925|3924.5|3924|655
1641476740000|2022-01-06 13:45:40|3924|3923.5|3924|3923.5|3924|3923.5|3923.5|3923|2701
1641476750000|2022-01-06 13:45:50|3923.5|3923|3922.5|3921.5|3923.5|3923|3922.5|3921.5|6064
1641476760000|2022-01-06 13:46:00|||||||||224
1641476770000|2022-01-06 13:46:10|3922|3921|3921.5|3920.5|3922|3921|3921.5|3920.5|5262
1641476780000|2022-01-06 13:46:20||3921||3921||3921||3921|53
1641476800000|2022-01-06 13:46:40|3922|3921.5|3921.5|3921|3922|3921.5|3921.5|3921|1265
1641476830000|2022-01-06 13:47:10|||||||||1
1641476860000|2022-01-06 13:47:40|||||||||64
1641476870000|2022-01-06 13:47:50|3921|3920.5|3921|3920|3921|3920.5|3921|3920|866
1641476880000|2022-01-06 13:48:00||3920.5||3920||3920.5||3920|34
1641476900000|2022-01-06 13:48:20|3921.5|3920.5|3921|3920.5|3921.5|3921|3921|3920.5|565
1641476930000|2022-01-06 13:48:50|3921.5|3921|3921.5|3921|3922|3921|3921.5|3920.5|1482
1641476940000|2022-01-06 13:49:00||3920.5||3921||3921||3920.5|670
1641476950000|2022-01-06 13:49:10|3921|3920.5|3921|3920|3921|3920.5|3921|3920|1038
1641476980000|2022-01-06 13:49:40|3920.5||3920.5||3920.5||3920.5||17
1641476990000|2022-01-06 13:49:50|3921|3920.5|3921|3920|3921.5|3920.5|3920.5|3920|2012
1641477000000|2022-01-06 13:50:00|3921.5|3920.5|3921.5|3920.5|3921.5|3921|3921|3920.5|1563
1641477010000|2022-01-06 13:50:10|||||||||18
1641477020000|2022-01-06 13:50:20|3921|3920|3921.5|3921|3922|3921.5|3921|3920|1226
1641477030000|2022-01-06 13:50:30||3920.5||3920.5||3920.5||3920.5|60
1641477040000|2022-01-06 13:50:40|3922|3921|3922.5|3922|3922.5|3922|3922|3920.5|1372
1641477100000|2022-01-06 13:51:40|3922|3921.5|3922.5|3922|3922.5|3922|3922|3921.5|1247
1641477110000|2022-01-06 13:51:50||3921.5||3922||3922||3921.5|130
1641477120000|2022-01-06 13:52:00|3923|3922.5|3923|3922|3923|3922.5|3923|3922|580
1641477130000|2022-01-06 13:52:10|3922.5|3922.5|3923.5|3922|3923.5|3922.5|3922.5|3922|1415
1641477140000|2022-01-06 13:52:20|3923|3922.5|3924.5|3923.5|3925|3924|3923|3922|1673
1641477150000|2022-01-06 13:52:30|3924|3924|3924|3923|3924.5|3924|3924|3923|1709
1641477170000|2022-01-06 13:52:50|3923.5|3923.5|3924|3923|3924|3923.5|3923.5|3923|715
1641477180000|2022-01-06 13:53:00|||||||||74
1641477200000|2022-01-06 13:53:20|3923.5||3923.5||3923.5||3923.5||289
1641477210000|2022-01-06 13:53:30|3924||3924||3924||3924||60
1641477220000|2022-01-06 13:53:40|3923.5||3923.5||3923.5||3923.5||189
1641477250000|2022-01-06 13:54:10|3924|3923.5|3924.5|3924|3924.5|3924|3924|3923|821
1641477260000|2022-01-06 13:54:20|||||||||548
1641477270000|2022-01-06 13:54:30||3923.5||3923.5||3923.5||3923.5|459
1641477300000|2022-01-06 13:55:00|3924||3924.5||3924.5||3924||0
1641477320000|2022-01-06 13:55:20||3924||3924||3924||3924|281
1641477350000|2022-01-06 13:55:50|3924|3923.5|3924.5|3923.5|3924.5|3923.5|3924|3923.5|58
1641477360000|2022-01-06 13:56:00|3924||3924||3924||3924||0
1641477370000|2022-01-06 13:56:10||3923||3923||3923||3923|162
1641477380000|2022-01-06 13:56:20|||||||||59
1641477400000|2022-01-06 13:56:40||3923.5||3923.5||3923.5||3923.5|494
1641477410000|2022-01-06 13:56:50|3924.5|3924|3924.5|3924|3925|3924|3924.5|3924|1370
1641477420000|2022-01-06 13:57:00|||||||||104
1641477430000|2022-01-06 13:57:10|||||||||217
1641477440000|2022-01-06 13:57:20|3924|3923.5|3924|3923.5|3924|3923.5|3924|3923.5|411
1641477450000|2022-01-06 13:57:30|3923.5|3923|3923.5|3922.5|3923.5|3923|3923.5|3922.5|404
1641477480000|2022-01-06 13:58:00|||||||||50
1641477490000|2022-01-06 13:58:10|3924|3923|3923.5|3923|3924|3923.5|3923.5|3922.5|1388
1641477500000|2022-01-06 13:58:20|3924||3923.5||3924||3923.5||15
1641477510000|2022-01-06 13:58:30|3924|3923.5|3923.5|3923|3924.5|3923.5|3923.5|3923|2992
1641477520000|2022-01-06 13:58:40||3922.5||3922.5||3922.5||3922.5|0
1641477540000|2022-01-06 13:59:00|3923|3922|3923|3922|3923|3922|3923|3922|346
1641477550000|2022-01-06 13:59:10|3923.5|3922.5|3923.5|3923|3923.5|3923|3923.5|3922.5|748
1641477560000|2022-01-06 13:59:20|||||||||81
1641477580000|2022-01-06 13:59:40|3924|3923.5|3924|3923|3924|3923.5|3924|3923|144
1641477590000|2022-01-06 13:59:50|3924.5|3923.5|3924.5|3923.5|3924.5|3924|3924|3923.5|1123
1641477600000|2022-01-06 14:00:00|3924|3924|3925|3924|3925|3924|3924|3924|1613
1641477610000|2022-01-06 14:00:10|3924.5|3923.5|3924.5|3923.5|3924.5|3923.5|3924|3923.5|256
1641477620000|2022-01-06 14:00:20|3924|3924|3924|3923.5|3924|3924|3924|3923.5|225
1641477630000|2022-01-06 14:00:30|3923.5|3923|3923.5|3923|3923.5|3923|3923.5|3923|80
1641477650000|2022-01-06 14:00:50|3924||3923.5||3924||3923.5||325
1641477660000|2022-01-06 14:01:00|3924|3923.5|3924|3923|3924|3923.5|3924|3923|576
1641477670000|2022-01-06 14:01:10|||||||||75
1641477680000|2022-01-06 14:01:20|3923.5||3923.5||3923.5||3923.5||0
1641477700000|2022-01-06 14:01:40|3923|3922.5|3923|3922|3923|3922.5|3923|3922|532
1641477720000|2022-01-06 14:02:00|||||||||99
1641477730000|2022-01-06 14:02:10|||||||||238
1641477740000|2022-01-06 14:02:20|||||||||71
1641477750000|2022-01-06 14:02:30|||||||||7
1641477770000|2022-01-06 14:02:50|||||||||35
1641477790000|2022-01-06 14:03:10|3922.5|3921.5|3921.5|3921|3922.5|3921.5|3921.5|3921|89
1641477800000|2022-01-06 14:03:20|||||||||65
1641477810000|2022-01-06 14:03:30|3922|3920.5|3921|3920.5|3922|3920.5|3921|3920.5|128
1641477820000|2022-01-06 14:03:40|3921.5|3921|3921|3920.5|3921.5|3921|3921|3920.5|775
1641477830000|2022-01-06 14:03:50|||||||||449
1641477840000|2022-01-06 14:04:00|||||||||326
1641477850000|2022-01-06 14:04:10|||||||||379
1641477860000|2022-01-06 14:04:20|3921.5||3921.5||3921.5||3921.5||266
1641477880000|2022-01-06 14:04:40||3921||3920.5||3921||3920.5|538
1641477890000|2022-01-06 14:04:50|||||||||51
1641477900000|2022-01-06 14:05:00|3921||3921.5||3921.5||3921||30
1641477920000|2022-01-06 14:05:20|||||||||2
1641477930000|2022-01-06 14:05:30||3921||3921||3921||3921|165
1641477940000|2022-01-06 14:05:40|3922||3922||3922||3922||97
1641477950000|2022-01-06 14:05:50||3921.5||3921.5||3921.5||3921|617
1641477960000|2022-01-06 14:06:00|3922.5|3922|3922.5|3921.5|3922.5|3922|3922|3921.5|585
1641477970000|2022-01-06 14:06:10|3922|3922|3922.5|3922|3922.5|3922|3922|3921.5|1572
1641477980000|2022-01-06 14:06:20||3921.5||3921.5||3921.5||3921.5|0
1641478000000|2022-01-06 14:06:40|||||||||67
1641478010000|2022-01-06 14:06:50|3922||3922||3922||3922||301
1641478020000|2022-01-06 14:07:00|3921.5|3921|3922|3921.5|3922|3921.5|3921.5|3921|615
1641478030000|2022-01-06 14:07:10|3922.5|3922|3921.5|3921|3922.5|3922|3921.5|3921|947
1641478040000|2022-01-06 14:07:20|3922|3921.5|3922|3921.5|3922|3921.5|3921.5|3921|1338
1641478050000|2022-01-06 14:07:30|||||||||40
1641478060000|2022-01-06 14:07:40|3922.5|3922|3922.5|3922|3923|3922|3922|3921.5|1489
1641478080000|2022-01-06 14:08:00|||||||||145
1641478090000|2022-01-06 14:08:10|3922|3921.5|3922|3921.5|3922|3921.5|3922|3921.5|715
1641478110000|2022-01-06 14:08:30|3921.5|3921|3921.5|3921|3921.5|3921|3921.5|3921|2766
1641478150000|2022-01-06 14:09:10|3921|3920.5|3921|3920.5|3921.5|3920.5|3921|3920.5|1478
1641478160000|2022-01-06 14:09:20|3921.5||3921||3921.5||3921||619
1641478170000|2022-01-06 14:09:30|||||||||57
1641478180000|2022-01-06 14:09:40|3921.5|3921|3921.5|3921|3922|3921.5|3921|3920.5|2144
1641478200000|2022-01-06 14:10:00|3921|3920.5|3921|3920.5|3921.5|3921|3921|3920.5|2205
1641478210000|2022-01-06 14:10:10|3921.5|3921|3921.5|3921|3921.5|3921|3921.5|3921|161
1641478220000|2022-01-06 14:10:20|3922|3921.5|3921.5|3921|3922|3921.5|3921.5|3921|2061
1641478250000|2022-01-06 14:10:50|3922|3921.5|3922|3921.5|3922|3921.5|3921.5|3921|1483
1641478270000|2022-01-06 14:11:10|3922.5|3922|3922.5|3922|3922.5|3922|3922|3922|181
1641478300000|2022-01-06 14:11:40|3923|3922.5|3923|3922.5|3923|3922.5|3923|3922.5|1416
1641478310000|2022-01-06 14:11:50|||||||||85
1641478320000|2022-01-06 14:12:00|3923.5|3923|3923.5|3923|3923.5|3923|3923|3922.5|879
1641478330000|2022-01-06 14:12:10|3924|3923.5|3924|3923|3924|3923.5|3923.5|3923|577
1641478340000|2022-01-06 14:12:20||3923.5||3923||3923.5||3923|500
1641478360000|2022-01-06 14:12:40|3923.5|3923.5|3923.5|3923|3924|3923.5|3923.5|3923|1600
1641478370000|2022-01-06 14:12:50|3924||3923.5||3924||3923.5||93
1641478380000|2022-01-06 14:13:00|3923|3922.5|3923|3922.5|3923|3922.5|3923|3922.5|114
1641478390000|2022-01-06 14:13:10|||||||||52
1641478400000|2022-01-06 14:13:20|||||||||12
1641478420000|2022-01-06 14:13:40|3922.5|3922|3923|3922.5|3923|3922.5|3922.5|3922|1303
1641478440000|2022-01-06 14:14:00|3923.5|3923|3923.5|3923|3923.5|3923|3923.5|3923|494
1641478450000|2022-01-06 14:14:10|3923|3922.5|3923|3922.5|3923|3922.5|3923|3922.5|323
1641478480000|2022-01-06 14:14:40|||||||||60
1641478490000|2022-01-06 14:14:50|3923.5|3923|3923.5|3922.5|3923.5|3923|3923|3922.5|905
1641478500000|2022-01-06 14:15:00|||||||||190
1641478510000|2022-01-06 14:15:10|3923||3923||3923||3923||224
1641478530000|2022-01-06 14:15:30|3923.5|3923|3923.5|3923|3923.5|3923|3923.5|3923|745
1641478540000|2022-01-06 14:15:40|3924|3923.5|3925|3924.5|3925|3924.5|3924|3923|5778
1641478550000|2022-01-06 14:15:50|3924.5|3924|3924.5|3924|3925|3924|3924.5|3923.5|795
1641478560000|2022-01-06 14:16:00|3924|3923.5|3924|3923.5|3924|3923.5|3924|3923.5|999
1641478570000|2022-01-06 14:16:10|||||||||190
1641478580000|2022-01-06 14:16:20|3924.5|3924|3925|3924.5|3925|3924.5|3924.5|3924|611
1641478590000|2022-01-06 14:16:30|3925.5|3925|3925.5|3924.5|3925.5|3925|3925.5|3924.5|777
1641478600000|2022-01-06 14:16:40|3925|3924|3925|3924|3925|3924|3924.5|3924|656
1641478610000|2022-01-06 14:16:50|3924.5|3923.5|3924|3923.5|3924.5|3923.5|3924|3923.5|556
1641478660000|2022-01-06 14:17:40|3923.5|3923|3923.5|3923|3923.5|3923|3923.5|3923|1714
1641478670000|2022-01-06 14:17:50|3924|3923.5|3924|3923.5|3924|3923.5|3924|3923|494
1641478680000|2022-01-06 14:18:00||3923||3923.5||3923.5||3923|148
1641478700000|2022-01-06 14:18:20|||||||||60
1641478710000|2022-01-06 14:18:30|||||||||201
1641478720000|2022-01-06 14:18:40|||||||||30
1641478730000|2022-01-06 14:18:50|||||||||538
1641478740000|2022-01-06 14:19:00|3924.5|3924|3924.5|3924|3924.5|3924|3924|3923.5|744
1641478750000|2022-01-06 14:19:10|3924|3923.5|3924|3923|3924|3923.5|3924|3923|4545
1641478760000|2022-01-06 14:19:20|3923.5||3923.5||3923.5||3923.5||226
1641478770000|2022-01-06 14:19:30|3924|3923.5|3924|3923.5|3924|3923.5|3924|3923.5|422
1641478780000|2022-01-06 14:19:40|||||||||2
1641478790000|2022-01-06 14:19:50|||||||||858
1641478810000|2022-01-06 14:20:10|||||||||5
1641478820000|2022-01-06 14:20:20|3923.5|3923|3924|3923|3924|3923|3923.5|3923|63
1641478830000|2022-01-06 14:20:30|3923.5||3924||3924||3923.5||0
1641478840000|2022-01-06 14:20:40|3924.5|3923.5|3924.5|3924|3924.5|3924|3924|3923.5|2408
1641478850000|2022-01-06 14:20:50|3924|3923.5|3924|3923|3924|3923.5|3924|3923|1650
1641478860000|2022-01-06 14:21:00|3923.5|3923.5|3923.5|3923|3923.5|3923.5|3923.5|3923|94
1641478890000|2022-01-06 14:21:30|||||||||90
1641478900000|2022-01-06 14:21:40|3924|3923.5|3924.5|3923.5|3924.5|3924|3923.5|3923|1085
1641478920000|2022-01-06 14:22:00|3924||3924.5||3924.5||3924||15
1641478940000|2022-01-06 14:22:20||3924||3924||3924||3923.5|499
1641478960000|2022-01-06 14:22:40|3924|3923.5|3924.5|3923.5|3924.5|3923.5|3924|3923.5|266
1641478970000|2022-01-06 14:22:50|3924||3924||3924||3924||1
1641478980000|2022-01-06 14:23:00|||||||||18
1641478990000|2022-01-06 14:23:10|||||||||269
1641479000000|2022-01-06 14:23:20|||||||||1
1641479030000|2022-01-06 14:23:50|3924.5|3924|3924|3923.5|3924.5|3924|3924|3923.5|627
1641479040000|2022-01-06 14:24:00|3924.5|3924|3924.5|3923.5|3924.5|3924|3924|3923.5|1237
1641479050000|2022-01-06 14:24:10|3924|3924|3924|3923.5|3924|3924|3924|3923.5|2239
1641479090000|2022-01-06 14:24:50|||||||||288
1641479100000|2022-01-06 14:25:00|3923.5|3923|3923.5|3923|3923.5|3923|3923|3922.5|2348
1641479120000|2022-01-06 14:25:20|3923|3922.5|3923.5|3923|3923.5|3923|3923|3922.5|327
1641479140000|2022-01-06 14:25:40|||||||||4
1641479150000|2022-01-06 14:25:50|3923|3922.5|3923.5|3923|3923.5|3923|3923|3922.5|1605
1641479160000|2022-01-06 14:26:00|3924|3923.5|3924|3923|3924|3923.5|3923.5|3923|1158
1641479170000|2022-01-06 14:26:10|3923.5|3922.5|3922.5|3922|3923.5|3922.5|3922.5|3922|2694
1641479180000|2022-01-06 14:26:20|3922|3921.5|3922.5|3922|3923|3922|3922|3921.5|1636
1641479190000|2022-01-06 14:26:30|3923|3922.5|3923|3922.5|3923|3922.5|3923|3922|299
1641479200000|2022-01-06 14:26:40|3922.5|3922|3922.5|3922|3922.5|3922|3922.5|3922|19
1641479220000|2022-01-06 14:27:00|3923|3922.5|3923.5|3923|3923.5|3923|3922.5|3922|3365
1641479230000|2022-01-06 14:27:10|3923|3922.5|3923|3922.5|3923|3922.5|3923|3922.5|37
1641479240000|2022-01-06 14:27:20|3923.5|3923|3923.5|3923|3923.5|3923|3923|3922.5|1407
1641479250000|2022-01-06 14:27:30|||||||||373
1641479260000|2022-01-06 14:27:40|3923|3922.5|3923|3922.5|3923|3922.5|3923|3922.5|522
1641479280000|2022-01-06 14:28:00|3922.5|3922|3922.5|3922|3922.5|3922|3922.5|3922|275
1641479290000|2022-01-06 14:28:10|||||||||43
1641479320000|2022-01-06 14:28:40|||||||||1000
1641479330000|2022-01-06 14:28:50|||||||||235
1641479340000|2022-01-06 14:29:00|||||||||76
1641479360000|2022-01-06 14:29:20|||||||||183
1641479370000|2022-01-06 14:29:30|3923|3922.5|3922.5|3922|3923|3922.5|3922.5|3922|400
1641479380000|2022-01-06 14:29:40|3922|3921.5|3922|3921.5|3922.5|3922|3922|3921.5|662
1641479390000|2022-01-06 14:29:50|3922.5|3922|3922.5|3922|3923|3922.5|3922.5|3922|2358
1641479400000|2022-01-06 14:30:00|3922|3921.5|3924|3923|3924|3923|3921.5|3921|13808
1641479410000|2022-01-06 14:30:10|3924.5|3923.5|3925|3924.5|3926|3925|3924.5|3923.5|6788
1641479420000|2022-01-06 14:30:20|3924.5|3924|3923.5|3922.5|3924.5|3924|3923.5|3922.5|4254
1641479430000|2022-01-06 14:30:30|3923|3922|3922.5|3922|3923|3922.5|3921.5|3921|7294
1641479440000|2022-01-06 14:30:40|3922|3921.5|3922|3921|3922.5|3922|3922|3921|9256
1641479450000|2022-01-06 14:30:50|3921.5|3921.5|3922.5|3921.5|3922.5|3921.5|3921.5|3921.5|2672
1641479460000|2022-01-06 14:31:00|3922|3921|3920.5|3920|3922.5|3922|3920|3919.5|16910
1641479470000|2022-01-06 14:31:10|3921|3920.5|3920.5|3920|3921.5|3921|3920.5|3920|5200
1641479480000|2022-01-06 14:31:20|3921|3920.5|3920.5|3920|3921|3920.5|3920.5|3920|1874
1641479500000|2022-01-06 14:31:40|3920|3919.5|3919.5|3919|3920|3919.5|3919.5|3918.5|2504
1641479510000|2022-01-06 14:31:50|||||||||748
1641479520000|2022-01-06 14:32:00|3920|3919.5|3919.5|3919|3920|3919.5|3919.5|3919|1590
1641479530000|2022-01-06 14:32:10|3920|3919.5|3920.5|3919.5|3922|3920.5|3919.5|3919.5|1615
1641479540000|2022-01-06 14:32:20|3921|3920|3921|3920.5|3921.5|3921|3921|3920|1887
1641479550000|2022-01-06 14:32:30|3920.5|3920|3920.5|3919.5|3920.5|3920|3920.5|3919.5|54
1641479560000|2022-01-06 14:32:40|3920||3920||3920||3920||979
1641479570000|2022-01-06 14:32:50|3920.5|3920|3920|3919.5|3920.5|3920|3920|3919.5|1020
1641479580000|2022-01-06 14:33:00|3920.5|3920|3921|3920.5|3921.5|3921|3920.5|3920|2960
1641479590000|2022-01-06 14:33:10||3920||3920||3920||3920|335
1641479600000|2022-01-06 14:33:20|3920.5|3920.5|3921|3920.5|3921|3920.5|3920.5|3920|2465
1641479610000|2022-01-06 14:33:30|3920.5|3920|3921|3920.5|3921|3920.5|3920.5|3920|418
1641479620000|2022-01-06 14:33:40|3921.5|3921|3921.5|3920.5|3921.5|3921|3921|3920.5|1331
1641479630000|2022-01-06 14:33:50||3921||3920.5||3921||3920.5|556
1641479640000|2022-01-06 14:34:00|3921|3920|3920|3919.5|3921|3920.5|3920|3919|3854
1641479650000|2022-01-06 14:34:10|3920.5|3920|3921|3920.5|3921|3920.5|3920|3919.5|3831
1641479660000|2022-01-06 14:34:20|3921.5|3921|3921|3920.5|3922|3921.5|3921|3920.5|4752
1641479670000|2022-01-06 14:34:30|3921.5|3921|3921.5|3921|3922|3921|3921.5|3920.5|2586
1641479680000|2022-01-06 14:34:40|3921|3920.5|3920.5|3919.5|3921.5|3920.5|3920.5|3919.5|3630
1641479690000|2022-01-06 14:34:50||3920||3920||3920||3920|345
1641479700000|2022-01-06 14:35:00|3921|3920.5|3921.5|3921|3921.5|3921|3921|3920|1689
1641479710000|2022-01-06 14:35:10|3921|3920.5|3919.5|3918.5|3921|3920.5|3919.5|3918.5|1609
1641479720000|2022-01-06 14:35:20|3919|3918|3919|3918|3919|3918|3918.5|3918|462
1641479730000|2022-01-06 14:35:30|3918.5|3918.5|3918.5|3918|3918.5|3918.5|3918.5|3918|521
1641479750000|2022-01-06 14:35:50|3918|3917|3917.5|3917|3918|3917.5|3917.5|3916.5|946
1641479760000|2022-01-06 14:36:00|3917|3916.5|3916.5|3916|3917|3917|3916.5|3916|447
1641479770000|2022-01-06 14:36:10|3916|3915.5|3916.5|3915.5|3916.5|3916|3916|3915.5|1301
1641479780000|2022-01-06 14:36:20|3916|3915|3916|3915|3916|3915|3916|3915|276
1641479790000|2022-01-06 14:36:30|3915|3914.5|3914.5|3914|3915|3914.5|3914.5|3914|552
1641479800000|2022-01-06 14:36:40|3915|3914.5|3914|3913.5|3915|3914.5|3914|3913.5|280
1641479810000|2022-01-06 14:36:50|3914.5|3913|3915|3914|3915|3914|3914.5|3913|722
1641479820000|2022-01-06 14:37:00|3914.5|3913.5|3912.5|3912|3914.5|3913.5|3912.5|3912|14038
1641479830000|2022-01-06 14:37:10|3913|3911.5|3911.5|3910|3913|3911.5|3911.5|3910|10900
1641479840000|2022-01-06 14:37:20||3910.5||3910.5||3910.5||3910|79
1641479850000|2022-01-06 14:37:30|3912|3911|3913.5|3912.5|3913.5|3913|3912|3911|2135
1641479860000|2022-01-06 14:37:40|3913|3913|3913|3912|3913.5|3913|3913|3912|3891
1641479870000|2022-01-06 14:37:50|3913.5|3912.5|3913|3912|3913.5|3912.5|3913|3912|601
1641479880000|2022-01-06 14:38:00|||||||||98
1641479890000|2022-01-06 14:38:10|3913.5|3912.5|3914|3913|3914.5|3914|3913.5|3912.5|4814
1641479900000|2022-01-06 14:38:20|3914.5|3913.5|3914.5|3913.5|3914.5|3913.5|3914.5|3913.5|172
1641479910000|2022-01-06 14:38:30|3914|3913|3913|3912.5|3914|3913|3913|3912|2147
1641479920000|2022-01-06 14:38:40|3913.5|3912|3913.5|3912.5|3913.5|3912.5|3912.5|3912|2009
1641479930000|2022-01-06 14:38:50|3914|3913|3913.5|3912.5|3914|3913.5|3913.5|3912.5|618
1641479940000|2022-01-06 14:39:00||3913||3913||3913||3913|418
1641479950000|2022-01-06 14:39:10|3914|3913.5|3914|3913.5|3914|3913.5|3914|3913.5|782
1641479960000|2022-01-06 14:39:20|3914.5|3914|3914|3913.5|3914.5|3914|3914|3913.5|429
1641479970000|2022-01-06 14:39:30|||||||||50
1641479980000|2022-01-06 14:39:40|3914.5|3914|3915|3914.5|3915|3914.5|3914|3914|2692
1641479990000|2022-01-06 14:39:50|3915.5|3915|3916.5|3915.5|3916.5|3915.5|3915.5|3915|2753
1641480000000|2022-01-06 14:40:00|3917|3916|3916.5|3916|3918|3917|3916.5|3915.5|2377
1641480010000|2022-01-06 14:40:10|3917|3915.5|3916.5|3915.5|3917|3915.5|3916|3915.5|304
1641480030000|2022-01-06 14:40:30|3916|3915|3915.5|3915|3916|3915|3915.5|3914.5|960
1641480040000|2022-01-06 14:40:40||3914.5||3915||3915||3914.5|518
1641480050000|2022-01-06 14:40:50|3915|3914.5|3915.5|3914.5|3915.5|3914.5|3915|3914.5|194
1641480060000|2022-01-06 14:41:00|||||||||64
1641480080000|2022-01-06 14:41:20|||||||||125
1641480090000|2022-01-06 14:41:30|3915|3914|3915.5|3914.5|3915.5|3914.5|3914.5|3914|2343
1641480100000|2022-01-06 14:41:40|3915|3914|3914|3913.5|3915|3914|3913.5|3913|1459
1641480110000|2022-01-06 14:41:50|3914.5|3914|3915|3914.5|3915|3914.5|3914.5|3914|1921
1641480120000|2022-01-06 14:42:00|3914.5|3914|3915|3913.5|3915|3914|3914.5|3913.5|823
1641480130000|2022-01-06 14:42:10|3914.5|3914|3915|3914.5|3915|3914.5|3914.5|3913.5|267
1641480140000|2022-01-06 14:42:20|||||||||425
1641480150000|2022-01-06 14:42:30|3915.5|3914|3915|3914|3915.5|3914.5|3914.5|3914|728
1641480160000|2022-01-06 14:42:40|3914.5|3914.5|3915|3914.5|3915|3914.5|3914.5|3913.5|853
1641480180000|2022-01-06 14:43:00|3914.5|3914|3913.5|3913|3915|3914.5|3913.5|3913|1780
1641480200000|2022-01-06 14:43:20|3913|3912.5|3914|3913|3914|3913.5|3913|3912.5|669
1641480210000|2022-01-06 14:43:30|3913.5|3913.5|3914.5|3914|3914.5|3914|3913.5|3913|1442
1641480220000|2022-01-06 14:43:40|3914|3913.5|3914.5|3913.5|3914.5|3914|3914|3913.5|452
1641480240000|2022-01-06 14:44:00|3915|3914|3914.5|3914|3915|3914.5|3914.5|3913.5|1143
1641480250000|2022-01-06 14:44:10|3915|3914.5|3915|3914.5|3915|3914.5|3915|3914.5|490
1641480260000|2022-01-06 14:44:20|3915.5|3915|3915.5|3914.5|3915.5|3915|3915|3914|1408
1641480270000|2022-01-06 14:44:30|3915|3915|3915.5|3914.5|3915.5|3915|3915|3914.5|303
1641480280000|2022-01-06 14:44:40|3915||3915.5||3915.5||3915||73
1641480290000|2022-01-06 14:44:50|3915||3915||3915.5||3915||200
1641480300000|2022-01-06 14:45:00||3914||3914||3914||3914|446
1641480310000|2022-01-06 14:45:10|3914.5|3913.5|3914|3913|3914.5|3913.5|3912.5|3912|5753
1641480320000|2022-01-06 14:45:20|3913.5|3912.5|3913.5|3912.5|3913.5|3912.5|3913|3912.5|522
1641480330000|2022-01-06 14:45:30|3913|3913|3912.5|3912|3913.5|3913|3912.5|3912|4346
1641480340000|2022-01-06 14:45:40|3912|3911.5|3911.5|3910.5|3912.5|3911.5|3911.5|3910.5|2721
1641480350000|2022-01-06 14:45:50|||||||||126
1641480360000|2022-01-06 14:46:00|3911|3910|3910|3909|3911|3910|3909.5|3908.5|1118
1641480370000|2022-01-06 14:46:10|3909.5|3908.5|3910|3909|3910|3909|3909.5|3908.5|66
1641480380000|2022-01-06 14:46:20|3909.5||3909.5||3909.5||3909.5||267
1641480400000|2022-01-06 14:46:40|3910|3909.5|3908.5|3908|3910|3909.5|3908|3907.5|10228
1641480410000|2022-01-06 14:46:50|3909|3908.5|3908.5|3907.5|3909|3908.5|3908.5|3907.5|1897
1641480420000|2022-01-06 14:47:00|3909|3908|3908.5|3907.5|3909|3908|3908.5|3907.5|1992
1641480430000|2022-01-06 14:47:10||3908||3908||3908||3908|111
1641480440000|2022-01-06 14:47:20|3909|3908.5|3909|3908.5|3909.5|3909|3909|3908.5|2861
1641480450000|2022-01-06 14:47:30|3908.5|3908|3910|3909.5|3910|3909.5|3908.5|3908|6029
1641480460000|2022-01-06 14:47:40|3910.5|3910|3910.5|3910|3910.5|3910|3910.5|3909.5|2184
1641480480000|2022-01-06 14:48:00|3911|3910.5|3911|3910.5|3911|3910.5|3910.5|3910|2524
1641480490000|2022-01-06 14:48:10|||||||||135
1641480500000|2022-01-06 14:48:20|||||||||348
1641480510000|2022-01-06 14:48:30|3911.5|3911|3912|3911.5|3912|3911.5|3911.5|3910.5|1703
1641480520000|2022-01-06 14:48:40|3912.5|3912|3913|3912.5|3913|3912.5|3912.5|3911.5|1267
1641480530000|2022-01-06 14:48:50|3913.5|3913|3913|3912.5|3913.5|3913|3913|3912.5|1289
1641480540000|2022-01-06 14:49:00|3913.5|3912|3912.5|3912|3913.5|3912|3912.5|3911.5|1297
1641480550000|2022-01-06 14:49:10|3913|3912.5|3913.5|3912.5|3913.5|3912.5|3913|3912.5|780
1641480560000|2022-01-06 14:49:20|3913|3913|3913|3912|3913|3913|3912.5|3912|3165
1641480570000|2022-01-06 14:49:30||3912.5||3912.5||3912.5||3912|757
1641480580000|2022-01-06 14:49:40|||||||||32
1641480590000|2022-01-06 14:49:50||3912||3912.5||3912.5||3912|2507
1641480600000|2022-01-06 14:50:00|3913.5|3913|3914|3913|3914.5|3913.5|3913|3912.5|2875
1641480610000|2022-01-06 14:50:10|3913.5|3912.5|3914|3913|3914|3913|3913|3912.5|3365
1641480620000|2022-01-06 14:50:20||3913.5||3913.5||3913.5||3913.5|95
1641480630000|2022-01-06 14:50:30|3914.5|3914|3914|3913.5|3914.5|3914|3914|3913|1217
1641480640000|2022-01-06 14:50:40|3914.5|3914|3915|3914.5|3915|3914.5|3914|3914|1010
1641480650000|2022-01-06 14:50:50|3914.5|3914|3915|3914.5|3915|3914.5|3914.5|3914|1177
1641480660000|2022-01-06 14:51:00|3915.5|3915|3915.5|3915|3915.5|3915|3915.5|3914.5|773
1641480670000|2022-01-06 14:51:10|3915|3914.5|3915.5|3914.5|3916|3915.5|3915|3914.5|2593
1641480680000|2022-01-06 14:51:20||3915||3915||3915||3914.5|492
1641480690000|2022-01-06 14:51:30|3916|3915.5|3915.5|3915|3916|3915.5|3915.5|3914.5|975
1641480700000|2022-01-06 14:51:40|3916|3915.5|3915.5|3915|3916.5|3916|3915.5|3914.5|1336
1641480710000|2022-01-06 14:51:50|3916||3915.5||3916||3915.5||176
1641480720000|2022-01-06 14:52:00|3916|3915.5|3916|3915|3916|3915.5|3915.5|3915|512
1641480730000|2022-01-06 14:52:10||3915.5||3915.5||3915.5||3915.5|0
1641480740000|2022-01-06 14:52:20|3915.5|3915|3915.5|3915|3916|3915|3915|3914|2019
1641480750000|2022-01-06 14:52:30|3916|3915.5|3916.5|3915.5|3916.5|3916|3916|3915.5|2311
1641480760000|2022-01-06 14:52:40|3917|3916|3917|3916.5|3917|3916.5|3917|3916|717
1641480770000|2022-01-06 14:52:50|3917.5|3917|3918|3917|3918.5|3917.5|3917.5|3916.5|1127
1641480780000|2022-01-06 14:53:00|3919|3917.5|3918.5|3918|3919|3918|3918.5|3917.5|200
1641480790000|2022-01-06 14:53:10|3919|3918.5|3919.5|3919|3919.5|3919|3919|3918|886
1641480800000|2022-01-06 14:53:20|||||||||372
1641480810000|2022-01-06 14:53:30|3919|3918.5|3919.5|3919|3919.5|3919|3919|3918.5|7124
1641480820000|2022-01-06 14:53:40|3920|3919.5|3920|3919|3920|3919.5|3919.5|3919|1293
1641480840000|2022-01-06 14:54:00|3919.5|3918.5|3919.5|3919|3919.5|3919|3919|3918.5|559
1641480850000|2022-01-06 14:54:10|3919|3918.5|3919|3918.5|3919|3919|3919|3918.5|215
1641480860000|2022-01-06 14:54:20|3919.5|3919|3919.5|3919|3919.5|3919|3919.5|3918.5|575
1641480870000|2022-01-06 14:54:30|3920|3918.5|3917.5|3916.5|3920.5|3920|3917.5|3916.5|6788
1641480880000|2022-01-06 14:54:40|3917||3917||3917.5||3917||725
1641480890000|2022-01-06 14:54:50|3916.5|3916|3917|3916|3917|3916|3915.5|3914.5|4752
1641480900000|2022-01-06 14:55:00|3916.5|3916.5|3918|3917|3918|3917.5|3916.5|3916|2123
1641480910000|2022-01-06 14:55:10|3917.5|3917.5|3918|3917|3918|3917.5|3917.5|3917|31
1641480920000|2022-01-06 14:55:20|3917.5|3917.5|3918.5|3918|3918.5|3918|3917.5|3917|1801
1641480930000|2022-01-06 14:55:30|||||||||626
1641480940000|2022-01-06 14:55:40|3919|3918.5|3919.5|3918.5|3920|3919|3919|3918|823
1641480950000|2022-01-06 14:55:50|3920|3919|3921|3920|3921|3920|3920|3918.5|407
1641480960000|2022-01-06 14:56:00|3920.5|3919.5|3920.5|3920|3921|3920|3919.5|3919|721
1641480970000|2022-01-06 14:56:10|3921|3920.5|3921|3920.5|3921|3920.5|3920.5|3920.5|159
1641480980000|2022-01-06 14:56:20|3921.5|3920|3921.5|3921|3922.5|3921.5|3921.5|3920|3517
1641480990000|2022-01-06 14:56:30|3922|3920.5|3920.5|3920|3922|3920.5|3920.5|3920|805
1641481000000|2022-01-06 14:56:40|3921||3920.5||3921||3920.5||661
1641481010000|2022-01-06 14:56:50|3920|3919.5|3920.5|3920|3920.5|3920|3920|3919.5|830
1641481020000|2022-01-06 14:57:00||3919.5||3920||3920||3919.5|3238
1641481030000|2022-01-06 14:57:10|3920|3919.5|3920.5|3919.5|3920.5|3920|3920|3919|284
1641481050000|2022-01-06 14:57:30|3921|3920|3920.5|3920|3921|3920|3920.5|3920|1063
1641481060000|2022-01-06 14:57:40||3919.5||3920||3920||3919.5|567
1641481070000|2022-01-06 14:57:50|3921|3920.5|3920.5|3919.5|3921|3920.5|3920|3919.5|1724
1641481080000|2022-01-06 14:58:00||3920||3919.5||3920||3919.5|81
1641481090000|2022-01-06 14:58:10|3921|3920|3921|3920.5|3921|3920.5|3921|3919.5|1590
1641481100000|2022-01-06 14:58:20|3921.5|3921|3921.5|3921|3921.5|3921|3921.5|3921|328
1641481110000|2022-01-06 14:58:30|3921|3920.5|3921|3920|3921.5|3921|3920|3919.5|3801
1641481120000|2022-01-06 14:58:40|3920.5|3920.5|3921|3920.5|3921|3920.5|3920.5|3920|2539
1641481130000|2022-01-06 14:58:50|||||||||166
1641481140000|2022-01-06 14:59:00|3921.5|3921|3922|3921|3922.5|3922|3921.5|3920.5|2113
1641481150000|2022-01-06 14:59:10|3921.5|3920.5|3922.5|3922|3922.5|3922|3921.5|3920.5|344
1641481160000|2022-01-06 14:59:20|3922|3921.5|3922.5|3921.5|3922.5|3922|3922|3921|206
1641481170000|2022-01-06 14:59:30|3922|3922|3922|3921.5|3922.5|3922|3922|3921.5|982
1641481180000|2022-01-06 14:59:40|3922.5|3922|3922.5|3922|3923|3922|3922|3921.5|1794
1641481190000|2022-01-06 14:59:50|3923|3921.5|3922.5|3921.5|3923|3922|3922.5|3921.5|51
1641481200000|2022-01-06 15:00:00|3922|3921|3922.5|3921|3923|3922|3920.5|3920|5651
1641481210000|2022-01-06 15:00:10|3923|3921.5|3923.5|3922.5|3926|3925.5|3923|3921|3874
1641481220000|2022-01-06 15:00:20|3923|3921.5|3921|3919.5|3923.5|3921.5|3920.5|3919.5|7970
1641481230000|2022-01-06 15:00:30|3921.5|3920|3921|3920|3922|3921|3921|3919.5|2457
1641481240000|2022-01-06 15:00:40|3921.5|3920.5|3921.5|3920.5|3922.5|3921.5|3921.5|3920.5|2296
1641481250000|2022-01-06 15:00:50|3922|3921|3921|3920.5|3922|3921|3921|3920.5|615
1641481260000|2022-01-06 15:01:00|3921.5|3921|3920|3919|3921.5|3921|3920|3919|1335
1641481270000|2022-01-06 15:01:10|3920.5|3919.5|3920.5|3919.5|3921.5|3921|3920|3919|1637
1641481280000|2022-01-06 15:01:20||3920||3920||3920||3919.5|564
1641481290000|2022-01-06 15:01:30|3920|3919|3920|3919.5|3920|3919.5|3920|3919|222
1641481300000|2022-01-06 15:01:40|3920.5|3919|3921|3920|3921|3920.5|3920.5|3919|2151
1641481310000|2022-01-06 15:01:50|3921.5|3920.5|3921.5|3920.5|3921.5|3921|3921|3920|2244
1641481320000|2022-01-06 15:02:00|3922|3921|3922|3921.5|3923|3922|3922|3920.5|3646
1641481330000|2022-01-06 15:02:10|3922.5|3922|3922.5|3922|3922.5|3922|3922.5|3921.5|1181
1641481340000|2022-01-06 15:02:20|3922|3921.5|3922.5|3922|3922.5|3922|3922|3921.5|650
1641481350000|2022-01-06 15:02:30|3923|3922.5|3923|3922.5|3923.5|3922.5|3923|3922.5|1051
1641481360000|2022-01-06 15:02:40||3922||3922.5||3922.5||3922|358
1641481380000|2022-01-06 15:03:00|3922.5|3921.5|3922.5|3921.5|3923|3922|3922|3921.5|871
1641481390000|2022-01-06 15:03:10|3923|3922|3923|3922|3923|3922.5|3923|3921.5|512
1641481400000|2022-01-06 15:03:20|3923.5|3922.5|3923.5|3922.5|3924|3923.5|3923.5|3922|634
1641481410000|2022-01-06 15:03:30|3923|3923|3923|3922.5|3923|3923|3923|3922.5|0
1641481420000|2022-01-06 15:03:40|3922.5|3922|3922|3921.5|3922.5|3922|3922|3921.5|1717
1641481430000|2022-01-06 15:03:50|3922.5|3922|3922|3921.5|3922.5|3922|3922|3921.5|183
1641481440000|2022-01-06 15:04:00|3922.5|3922|3922|3921|3923|3922|3922|3921|2283
1641481450000|2022-01-06 15:04:10|3921.5|3920.5|3921.5|3921|3922|3921|3921|3920.5|1742
1641481460000|2022-01-06 15:04:20|3922|3921.5|3922|3921.5|3922.5|3921.5|3922|3921.5|863
1641481470000|2022-01-06 15:04:30|3921.5|3921|3923.5|3923|3923.5|3923|3921.5|3921|2949
1641481480000|2022-01-06 15:04:40|3923|3922.5|3923.5|3922.5|3923.5|3923|3923|3922.5|447
1641481490000|2022-01-06 15:04:50|3923|3923|3923|3922.5|3923|3923|3923|3922.5|0
1641481500000|2022-01-06 15:05:00|3922.5|3922|3922|3921|3922.5|3922|3922|3921|582
1641481510000|2022-01-06 15:05:10|3921.5|3920.5|3922|3921.5|3922|3921.5|3921|3920.5|117
1641481520000|2022-01-06 15:05:20|3921.5|3921|3921.5|3921|3921.5|3921|3921.5|3920.5|94
1641481530000|2022-01-06 15:05:30|3922|3920.5|3922|3921.5|3922|3921.5|3921.5|3920.5|687
1641481540000|2022-01-06 15:05:40||3921||3921||3921.5||3921|0
1641481550000|2022-01-06 15:05:50|3922.5|3921.5|3923|3922.5|3923.5|3922.5|3922.5|3921|2450
1641481560000|2022-01-06 15:06:00|3923.5|3923|3923|3922.5|3923.5|3923|3923|3922.5|687
1641481570000|2022-01-06 15:06:10|3923.5|3923|3924|3923.5|3924.5|3924|3923|3922.5|1227
1641481580000|2022-01-06 15:06:20|3924.5|3924|3926|3925.5|3926|3925.5|3924|3923.5|1712
1641481590000|2022-01-06 15:06:30|3925.5|3925|3926|3925|3926|3925.5|3925.5|3924.5|762
1641481600000|2022-01-06 15:06:40|||||||||20
1641481610000|2022-01-06 15:06:50|3925|3924.5|3926.5|3925.5|3926.5|3925.5|3925|3924.5|3541
1641481620000|2022-01-06 15:07:00|3927|3926|3928.5|3928|3929|3928|3927|3926|2529
1641481630000|2022-01-06 15:07:10|3929|3927.5|3929|3928|3929|3928.5|3929|3927.5|863
1641481640000|2022-01-06 15:07:20|3928.5|3927.5|3928|3927.5|3928.5|3927.5|3928|3927.5|485
1641481650000|2022-01-06 15:07:30|||||||||218
1641481660000|2022-01-06 15:07:40|3928.5|3928|3927.5|3926.5|3929|3928.5|3927|3926.5|5589
1641481670000|2022-01-06 15:07:50|3927|3927|3927|3926.5|3927.5|3927|3927|3926.5|56
1641481680000|2022-01-06 15:08:00|3927.5|3926|3927.5|3927|3928|3927|3927.5|3926|881
1641481690000|2022-01-06 15:08:10|3927|3926.5|3926.5|3926|3927|3926.5|3926.5|3926|825
1641481700000|2022-01-06 15:08:20|3927|3926.5|3926.5|3926|3927|3926.5|3926.5|3926|423
1641481710000|2022-01-06 15:08:30|3927|3925.5|3926.5|3925.5|3927|3926.5|3926.5|3925.5|563
1641481730000|2022-01-06 15:08:50|3926|3925|3924.5|3923.5|3926|3925|3924.5|3923.5|1626
1641481740000|2022-01-06 15:09:00|3924|3923|3924.5|3923.5|3925.5|3924|3924|3923|2122
1641481750000|2022-01-06 15:09:10|3924||3924||3924.5||3924||217
1641481760000|2022-01-06 15:09:20|3924.5|3924|3924.5|3923.5|3925|3924.5|3924|3923.5|2463
1641481770000|2022-01-06 15:09:30||3924||3923.5||3924||3923.5|252
1641481780000|2022-01-06 15:09:40||3924||3924||3924||3924|18
1641481790000|2022-01-06 15:09:50|3924|3923.5|3924.5|3923.5|3924.5|3923.5|3924|3923.5|0
1641481800000|2022-01-06 15:10:00|3924|3923|3923|3922.5|3924|3923|3923|3922.5|4189
1641481810000|2022-01-06 15:10:10|3923.5|3923|3923.5|3923|3923.5|3923|3923.5|3923|478
1641481820000|2022-01-06 15:10:20|3923|3922.5|3923.5|3922.5|3923.5|3923|3922.5|3921.5|5277
1641481830000|2022-01-06 15:10:30|3923||3923.5||3923.5||3923||1162
1641481840000|2022-01-06 15:10:40|3924|3923|3923|3922.5|3924|3923.5|3923|3922.5|3079
1641481850000|2022-01-06 15:10:50|3923.5|3923|3924.5|3923|3924.5|3924|3923.5|3923|4043
1641481860000|2022-01-06 15:11:00|3924|3923.5|3924|3923|3924|3924|3923.5|3923|1427
1641481870000|2022-01-06 15:11:10|3923.5|3922.5|3923|3922.5|3923.5|3923|3923|3922.5|850
1641481880000|2022-01-06 15:11:20|3922.5|3922|3923|3922|3923|3922|3922.5|3921.5|570
1641481890000|2022-01-06 15:11:30|3923.5|3922.5|3923.5|3923|3923.5|3923|3923.5|3922.5|3152
1641481900000|2022-01-06 15:11:40|3924|3923.5|3923.5|3923|3924|3923.5|3923.5|3922.5|8563
1641481910000|2022-01-06 15:11:50|3924|3923.5|3924|3923|3924|3923.5|3923.5|3923|1225
1641481920000|2022-01-06 15:12:00|3923.5|3922.5|3924.5|3924|3924.5|3924|3923|3922.5|6848
1641481930000|2022-01-06 15:12:10|3924|3923.5|3924.5|3924|3924.5|3924|3924|3923.5|856
1641481940000|2022-01-06 15:12:20|3925|3924.5|3925|3924|3925|3924.5|3925|3924|1144
1641481950000|2022-01-06 15:12:30|3924.5|3923.5|3923.5|3923|3924.5|3923.5|3923.5|3923|1279
1641481960000|2022-01-06 15:12:40|3923|3922.5|3923|3922.5|3923|3922.5|3923|3922|1499
1641481970000|2022-01-06 15:12:50|3923.5|3923|3924|3923.5|3924|3923.5|3923.5|3923|1324
1641481980000|2022-01-06 15:13:00|3924.5|3924|3924.5|3923.5|3924.5|3924|3924|3923.5|2087
1641481990000|2022-01-06 15:13:10|3925.5|3924|3925.5|3924.5|3925.5|3924.5|3924.5|3923.5|778
1641482000000|2022-01-06 15:13:20|3925||3925||3925||3925||34
1641482020000|2022-01-06 15:13:40|3924.5|3924|3925|3924.5|3925|3924.5|3924.5|3924|175
1641482030000|2022-01-06 15:13:50|||||||||388
1641482040000|2022-01-06 15:14:00|3925.5|3925|3925|3924.5|3925.5|3925|3924.5|3924|2905
1641482050000|2022-01-06 15:14:10|3924.5|3924|3924.5|3924|3924.5|3924|3924.5|3924|532
1641482060000|2022-01-06 15:14:20|3925|3924.5|3924.5|3924|3925|3924.5|3924.5|3924|806
1641482080000|2022-01-06 15:14:40|3924|3923.5|3923.5|3922.5|3924|3923.5|3923.5|3922.5|41
1641482090000|2022-01-06 15:14:50|3923|3923|3924|3923.5|3924.5|3924|3923|3922.5|2196
1641482100000|2022-01-06 15:15:00|3924.5|3924|3925|3924.5|3925.5|3925|3924.5|3923.5|3565
1641482110000|2022-01-06 15:15:10|3924.5|3924|3924.5|3923.5|3924.5|3924|3924|3923.5|701
1641482120000|2022-01-06 15:15:20|3925|3924|3924.5|3923.5|3925|3924.5|3924.5|3923.5|2280
1641482140000|2022-01-06 15:15:40|3925|3924|3925.5|3924.5|3925.5|3924.5|3925|3924|863
1641482150000|2022-01-06 15:15:50|3925|3924|3925.5|3924.5|3925.5|3925|3925|3924|255
1641482160000|2022-01-06 15:16:00|3925|3924|3924.5|3923.5|3925.5|3924|3924.5|3923.5|248
1641482170000|2022-01-06 15:16:10|3924|3924|3923.5|3922.5|3924|3924|3923.5|3922.5|7
1641482180000|2022-01-06 15:16:20||3923||3923||3923||3922.5|387
1641482190000|2022-01-06 15:16:30|||||||||94
1641482200000|2022-01-06 15:16:40|||||||||31
1641482210000|2022-01-06 15:16:50|3923|3922.5|3924|3923.5|3924|3923.5|3923|3922.5|2336
1641482220000|2022-01-06 15:17:00|3923.5|3923|3923|3922.5|3923.5|3923|3923|3922|150
1641482230000|2022-01-06 15:17:10||3922||3922.5||3922.5||3922|0
1641482240000|2022-01-06 15:17:20||3922||3922.5||3922.5||3922|0
1641482250000|2022-01-06 15:17:30|3923.5||3923||3923.5||3923||356
1641482260000|2022-01-06 15:17:40|3922.5|3922|3922.5|3922|3923|3922|3922.5|3922|1119
1641482280000|2022-01-06 15:18:00|3922|3921.5|3921|3920.5|3922|3921.5|3921|3920.5|2689
1641482290000|2022-01-06 15:18:10|3920.5|3920|3919|3918.5|3921|3920.5|3918.5|3918|5997
1641482300000|2022-01-06 15:18:20|3918.5|3918|3919|3918.5|3919|3918.5|3918.5|3918|984
1641482310000|2022-01-06 15:18:30|3919.5|3919|3920.5|3919.5|3920.5|3920|3919.5|3919|3397
1641482320000|2022-01-06 15:18:40|3920|3919|3920|3919.5|3920|3919.5|3919.5|3918.5|765
1641482330000|2022-01-06 15:18:50||3919||3919||3919||3919|382
1641482340000|2022-01-06 15:19:00|3919.5|3919.5|3921.5|3920.5|3921.5|3920.5|3919.5|3919.5|1383
1641482350000|2022-01-06 15:19:10|3922|3921|3922|3921|3922|3921.5|3921.5|3921|252
1641482360000|2022-01-06 15:19:20|3921.5|3920.5|3921.5|3920.5|3921.5|3920.5|3921.5|3920.5|361
1641482370000|2022-01-06 15:19:30|3922|3921|3921.5|3920.5|3922|3921.5|3921|3920.5|1116
1641482380000|2022-01-06 15:19:40|3921|3921|3921|3920.5|3921|3921|3921|3920.5|26
1641482390000|2022-01-06 15:19:50|3920.5|3920|3920.5|3920|3920.5|3920|3920|3919.5|487
1641482410000|2022-01-06 15:20:10|3920|3919.5|3920.5|3920|3920.5|3920|3920|3919.5|1282
1641482420000|2022-01-06 15:20:20|3921|3919.5|3921|3920.5|3921|3920.5|3921|3919.5|897
1641482430000|2022-01-06 15:20:30||3920||3920||3920||3920|359
1641482440000|2022-01-06 15:20:40|3920.5|3919.5|3920.5|3920|3920.5|3920|3920.5|3919.5|246
1641482450000|2022-01-06 15:20:50|3921||3921||3921||3920.5||88
1641482460000|2022-01-06 15:21:00|3921.5|3920.5|3921|3920|3921.5|3920.5|3921|3920|165
1641482470000|2022-01-06 15:21:10|3921.5|3920.5|3922|3921|3922|3921|3921.5|3920.5|562
1641482480000|2022-01-06 15:21:20|3921.5||3921.5||3921.5||3921.5||0
1641482490000|2022-01-06 15:21:30|3921|3920.5|3921|3920.5|3921|3920.5|3921|3920.5|121
1641482500000|2022-01-06 15:21:40|3921.5|3921|3921.5|3921|3921.5|3921|3921.5|3921|293
1641482510000|2022-01-06 15:21:50|3921|3920.5|3921|3920.5|3921|3920.5|3921|3920.5|1
1641482520000|2022-01-06 15:22:00|3921.5|3921|3922.5|3922|3922.5|3922|3921.5|3921|1141
1641482530000|2022-01-06 15:22:10|3922|3921.5|3922|3921|3922|3921.5|3922|3921|40
1641482550000|2022-01-06 15:22:30|3921.5||3921.5||3921.5||3921.5||0
1641482570000|2022-01-06 15:22:50|3922|3921.5|3922.5|3922|3922.5|3922|3922|3921.5|537
1641482580000|2022-01-06 15:23:00|3922|3921.5|3922|3921.5|3922|3921.5|3921.5|3921|1156
1641482590000|2022-01-06 15:23:10|3922.5|3921|3921.5|3920.5|3922.5|3921|3921|3920|414
1641482600000|2022-01-06 15:23:20||3921||3920.5||3921||3920.5|252
1641482610000|2022-01-06 15:23:30|3921|3920|3920.5|3920|3921.5|3920.5|3920.5|3919.5|1557
1641482620000|2022-01-06 15:23:40|3920|3919.5|3920|3919.5|3920|3919.5|3920|3919.5|32
1641482630000|2022-01-06 15:23:50|3920.5|3920|3920.5|3919.5|3921|3920.5|3920|3919.5|3010
1641482640000|2022-01-06 15:24:00|3921|3920|3921|3920.5|3921|3920.5|3921|3920|617
1641482650000|2022-01-06 15:24:10|3921.5|3921|3922|3921.5|3922|3921.5|3921|3920.5|660
1641482660000|2022-01-06 15:24:20|3922.5|3922|3922|3921|3923|3922.5|3922|3921|404
1641482670000|2022-01-06 15:24:30|3922.5|3921.5|3922.5|3922|3923|3922|3922.5|3921.5|481
1641482680000|2022-01-06 15:24:40||3921.5||3921.5||3922||3921.5|330
1641482690000|2022-01-06 15:24:50|3922|3921|3922|3921.5|3922|3921.5|3922|3921|533
1641482700000|2022-01-06 15:25:00|3922.5||3922.5||3922.5||3922.5||192
1641482710000|2022-01-06 15:25:10|||||||||7
1641482730000|2022-01-06 15:25:30|3922|3921|3922.5|3921.5|3922.5|3921.5|3921.5|3920.5|809
1641482740000|2022-01-06 15:25:40|3923|3922|3923|3922.5|3923|3922.5|3923|3922|428
1641482760000|2022-01-06 15:26:00|3923.5|3923|3923.5|3923|3923.5|3923|3923.5|3923|562
1641482770000|2022-01-06 15:26:10|3923|3922.5|3923|3922.5|3923|3922.5|3923|3922.5|16
1641482780000|2022-01-06 15:26:20|||||||||8
1641482790000|2022-01-06 15:26:30|3923.5|3923|3923|3922.5|3923.5|3923|3923|3922.5|0
1641482810000|2022-01-06 15:26:50|3923.5||3923||3923.5||3923||1377
1641482820000|2022-01-06 15:27:00|3922.5|3922|3923|3922.5|3923|3922.5|3922.5|3922|52369
1641482830000|2022-01-06 15:27:10|3923.5|3923|3923.5|3923|3923.5|3923|3923.5|3923|1026
1641482840000|2022-01-06 15:27:20|||||||||138503
1641482850000|2022-01-06 15:27:30|3924|3923.5|3924|3923|3924|3923.5|3924|3923|2037
1641482860000|2022-01-06 15:27:40|3923.5|3923.5|3923.5|3923|3924|3923.5|3923.5|3923|2910
1641482870000|2022-01-06 15:27:50|3924|3923.5|3924|3923.5|3924|3923.5|3924|3923.5|90
1641482880000|2022-01-06 15:28:00|3923.5|3923|3924|3923|3924|3923|3923.5|3923|4207
1641482890000|2022-01-06 15:28:10|3923.5||3923.5||3924||3923.5||689
1641482900000|2022-01-06 15:28:20|3923|3922.5|3922.5|3921.5|3923|3922.5|3922.5|3921.5|5762
1641482910000|2022-01-06 15:28:30|3923|3922|3923|3922.5|3923|3922.5|3923|3922|259
1641482920000|2022-01-06 15:28:40|||||||||35
1641482930000|2022-01-06 15:28:50|3922.5|3922|3922.5|3922|3922.5|3922|3922.5|3922|727
1641482940000|2022-01-06 15:29:00|3922|3921.5|3921.5|3921|3922|3921.5|3921|3920.5|1376
1641482950000|2022-01-06 15:29:10||3920.5||3920.5||3920.5||3920.5|2
1641482960000|2022-01-06 15:29:20||3921||3921||3921||3921|265
1641482970000|2022-01-06 15:29:30|3921|3920.5|3921|3920.5|3921|3920.5|3921|3920.5|60
1641482980000|2022-01-06 15:29:40|3920.5|3920|3921|3920.5|3921|3920.5|3920.5|3920|944
1641482990000|2022-01-06 15:29:50|3920.5|3920|3920|3919.5|3920.5|3920|3920|3919.5|637
1641483000000|2022-01-06 15:30:00|3920.5|3920|3920.5|3920|3921.5|3920.5|3920.5|3919.5|1300
1641483010000|2022-01-06 15:30:10|3920|3919.5|3920|3919.5|3920.5|3919.5|3920|3919.5|273
1641483030000|2022-01-06 15:30:30|3920.5|3920|3920|3919.5|3920.5|3920|3920|3919.5|0
1641483040000|2022-01-06 15:30:40|3919.5|3919|3920.5|3919.5|3920.5|3919.5|3919.5|3919|4446
1641483050000|2022-01-06 15:30:50|3920|3919|3920|3919|3920|3919|3919.5|3919|189
1641483060000|2022-01-06 15:31:00|3919.5|3919.5|3920|3919|3920|3919.5|3919|3918.5|5050
1641483070000|2022-01-06 15:31:10|3919.5|3919.5|3919.5|3918.5|3919.5|3919.5|3919|3918|362
1641483080000|2022-01-06 15:31:20|3919|3918|3918.5|3918|3919|3918|3918.5|3918|254
1641483090000|2022-01-06 15:31:30|3918|3917.5|3917|3916|3918.5|3918|3917|3916|4450
1641483100000|2022-01-06 15:31:40|3916.5|3916.5|3918.5|3917.5|3918.5|3918|3916.5|3916.5|6211
1641483110000|2022-01-06 15:31:50|3918|3918|3918|3917|3918|3918|3918|3917|1150
1641483120000|2022-01-06 15:32:00|3918.5|3917.5|3918|3917.5|3918.5|3917.5|3917.5|3917|2562
1641483130000|2022-01-06 15:32:10|3917.5|3917|3918|3917|3918|3917|3917.5|3916.5|4274
1641483140000|2022-01-06 15:32:20|3917.5|3917.5|3917.5|3917|3917.5|3917.5|3917.5|3917|305
1641483150000|2022-01-06 15:32:30|3917|3916.5|3917|3916.5|3917|3916.5|3917|3916.5|601
1641483160000|2022-01-06 15:32:40|||||||||100
1641483170000|2022-01-06 15:32:50|3916.5|3916|3916.5|3916|3916.5|3916|3916.5|3916|626
1641483180000|2022-01-06 15:33:00|3917|3916.5|3917|3916.5|3917.5|3916.5|3917|3916.5|51920
1641483190000|2022-01-06 15:33:10|3916.5|3916|3916.5|3916|3916.5|3916|3916.5|3916|509
1641483200000|2022-01-06 15:33:20|3917|3916.5|3917|3916.5|3917|3916.5|3916.5|3916|25
1641483210000|2022-01-06 15:33:30|3917.5|3917|3917|3916.5|3917.5|3917|3917|3916.5|4644
1641483220000|2022-01-06 15:33:40|3918|3917|3917.5|3916.5|3918|3917|3917|3916.5|1818
1641483230000|2022-01-06 15:33:50|3918.5|3917|3918|3917|3918.5|3918|3918|3917|1500
1641483240000|2022-01-06 15:34:00|3917.5|3917.5|3917.5|3916.5|3918|3917.5|3917.5|3916.5|7161
1641483250000|2022-01-06 15:34:10|||||||||2340
1641483260000|2022-01-06 15:34:20|3917|3916|3916|3915.5|3917|3916|3916|3915.5|4983
1641483270000|2022-01-06 15:34:30|3915.5|3915|3916.5|3915.5|3916.5|3916|3915.5|3915|3744
1641483280000|2022-01-06 15:34:40|3916|3916|3916|3915.5|3916.5|3916|3916|3915.5|574
1641483290000|2022-01-06 15:34:50|3916.5|3916|3915.5|3915|3916.5|3916|3915.5|3915|1596
1641483300000|2022-01-06 15:35:00|3915|3914.5|3915.5|3915|3915.5|3915|3915|3914.5|1671
1641483310000|2022-01-06 15:35:10||3914.5||3915||3915||3914.5|1741
1641483320000|2022-01-06 15:35:20|3915|3914.5|3915.5|3914.5|3915.5|3914.5|3914.5|3914|5385
1641483330000|2022-01-06 15:35:30|3915||3915.5||3915.5||3915||0
1641483340000|2022-01-06 15:35:40|3915||3915.5||3915.5||3915||6
1641483350000|2022-01-06 15:35:50|3915|3915|3914.5|3914|3915|3915|3914.5|3914|4327
1641483360000|2022-01-06 15:36:00|3915|3914.5|3915|3914|3915.5|3915|3915|3914|4109
1641483370000|2022-01-06 15:36:10|3914.5||3914.5||3915||3914.5||100
1641483380000|2022-01-06 15:36:20|3914|3913.5|3914|3913.5|3914.5|3913.5|3913.5|3912.5|2093
1641483390000|2022-01-06 15:36:30|3913.5|3913|3915|3914|3915.5|3914.5|3913.5|3913|1459
1641483400000|2022-01-06 15:36:40|3915.5|3914.5|3917|3916|3917|3916|3915.5|3914.5|720
1641483410000|2022-01-06 15:36:50|3916.5|3915.5|3917|3916|3917|3916|3916.5|3915.5|1481
1641483420000|2022-01-06 15:37:00||3916.5||3916.5||3916.5||3916|612
1641483430000|2022-01-06 15:37:10|3917.5|3917|3918|3917|3918|3917.5|3917.5|3917|1563
1641483440000|2022-01-06 15:37:20|3918.5|3917.5|3920|3918.5|3920|3918.5|3918.5|3917|582
1641483450000|2022-01-06 15:37:30|3919.5|3918|3920.5|3919.5|3921.5|3920|3919|3918|2439
1641483460000|2022-01-06 15:37:40|3920|3919|3920|3919.5|3920.5|3919.5|3919.5|3919|1204
1641483480000|2022-01-06 15:38:00|3920.5|3920|3921.5|3920|3921.5|3920.5|3920.5|3919.5|397
1641483490000|2022-01-06 15:38:10|3921|3919.5|3919.5|3918.5|3921|3919.5|3919|3918|7384
1641483500000|2022-01-06 15:38:20||3919||3918.5||3919||3918.5|0
1641483510000|2022-01-06 15:38:30|||||||||80
1641483520000|2022-01-06 15:38:40||3919||3919||3919||3918.5|157
1641483530000|2022-01-06 15:38:50|3920|3919.5|3920.5|3919.5|3920.5|3919.5|3920|3919.5|963
1641483540000|2022-01-06 15:39:00|3921|3920|3921.5|3921|3921.5|3921|3921|3920|299
1641483550000|2022-01-06 15:39:10|3922|3921.5|3922.5|3921.5|3923|3921.5|3922|3921.5|1
1641483560000|2022-01-06 15:39:20|3922|3922|3922|3921|3922.5|3922|3921.5|3921|476
1641483570000|2022-01-06 15:39:30|3921.5|3920.5|3921|3920.5|3922|3921.5|3921|3920.5|2932
1641483580000|2022-01-06 15:39:40|3921.5|3921|3921.5|3920.5|3922|3921|3921.5|3920.5|743
1641483590000|2022-01-06 15:39:50||3921||3921||3921||3921|30
1641483600000|2022-01-06 15:40:00|3922|3921.5|3923|3922|3923|3922|3922|3921.5|480
1641483610000|2022-01-06 15:40:10|3922|3921.5|3922|3921.5|3922.5|3922|3922|3921|2310
1641483620000|2022-01-06 15:40:20|3922.5|3922|3923|3922|3923|3922|3922|3922|1151
1641483630000|2022-01-06 15:40:30|3922.5||3923||3923||3922.5||313
1641483640000|2022-01-06 15:40:40|3922.5||3923||3923||3922.5||0
1641483650000|2022-01-06 15:40:50|3923.5|3922.5|3924|3923|3924|3923.5|3923.5|3922.5|635
1641483660000|2022-01-06 15:41:00|3924.5|3923.5|3924.5|3923.5|3924.5|3923.5|3924.5|3923.5|64
1641483670000|2022-01-06 15:41:10|3924||3924.5||3924.5||3924||1348
1641483680000|2022-01-06 15:41:20|||||||||563
1641483690000|2022-01-06 15:41:30|||||||||148
1641483700000|2022-01-06 15:41:40|3924|3923|3923|3922|3924|3923|3923|3922|4287
1641483710000|2022-01-06 15:41:50||3922.5||3922.5||3922.5||3922.5|652
1641483720000|2022-01-06 15:42:00|3923.5|3923|3924|3923.5|3924.5|3923.5|3923.5|3923|1557
1641483730000|2022-01-06 15:42:10|3923.5|3923|3923.5|3922.5|3924|3923.5|3923.5|3922.5|514
1641483740000|2022-01-06 15:42:20|3924|3923|3924|3923|3924|3923.5|3924|3923|355
1641483750000|2022-01-06 15:42:30|3923.5||3923.5||3923.5||3923.5||0
1641483760000|2022-01-06 15:42:40|3923|3922.5|3923|3922|3923|3922.5|3922.5|3922|1294
1641483770000|2022-01-06 15:42:50|3922.5||3922.5||3922.5||3922.5||132
1641483780000|2022-01-06 15:43:00||3921.5||3921.5||3921.5||3921.5|34
1641483800000|2022-01-06 15:43:20||3922||3921.5||3922||3921.5|12
1641483810000|2022-01-06 15:43:30|3922|3921|3922|3921|3922.5|3921.5|3921.5|3921|937
1641483820000|2022-01-06 15:43:40|3921.5||3921.5||3921.5||3921.5||167
1641483830000|2022-01-06 15:43:50|3922|3921.5|3922|3921|3922|3921.5|3921.5|3921|1165
1641483840000|2022-01-06 15:44:00||3921.5||3921.5||3921.5||3921.5|0
1641483850000|2022-01-06 15:44:10|3922.5|3922|3922.5|3922|3923|3922.5|3922.5|3922|1079
1641483870000|2022-01-06 15:44:30|3922|3921.5|3922.5|3921.5|3922.5|3921.5|3922|3921.5|25
1641483880000|2022-01-06 15:44:40|3922|3921|3922|3921|3922|3921.5|3922|3921|1613
1641483890000|2022-01-06 15:44:50|3921.5|3921.5|3921.5|3921|3921.5|3921.5|3921.5|3921|128
1641483900000|2022-01-06 15:45:00|3922|3920.5|3921.5|3921|3922.5|3921.5|3921.5|3920.5|1132
1641483920000|2022-01-06 15:45:20|3922|3921.5|3922.5|3922|3922.5|3922|3922|3921.5|250
1641483930000|2022-01-06 15:45:30|3922|3921.5|3922.5|3921.5|3922.5|3922|3922|3921|3777
1641483940000|2022-01-06 15:45:40||3922||3922||3922||3922|0
1641483950000|2022-01-06 15:45:50|3922|3921.5|3921.5|3921|3922|3921.5|3921.5|3921|1650
1641483960000|2022-01-06 15:46:00|||||||||437
1641483970000|2022-01-06 15:46:10|||||||||610
1641483980000|2022-01-06 15:46:20|3921|3920.5|3921|3920.5|3921|3920.5|3921|3920.5|154
1641483990000|2022-01-06 15:46:30|3921.5|3921|3921.5|3921|3921.5|3921|3921|3920.5|571
1641484000000|2022-01-06 15:46:40|3920.5|3920.5|3921|3920.5|3921.5|3921|3920.5|3920|5300
1641484010000|2022-01-06 15:46:50|||||||||1
1641484020000|2022-01-06 15:47:00|3921.5|3921|3922|3921.5|3922|3921.5|3921.5|3921|1026
1641484030000|2022-01-06 15:47:10|3921.5|3921|3922|3921.5|3922|3921.5|3921.5|3921|94715
1641484040000|2022-01-06 15:47:20|3921.5|3921|3920.5|3919.5|3922|3921.5|3920.5|3919.5|1720
1641484050000|2022-01-06 15:47:30||3920||3919||3920||3919|300
1641484060000|2022-01-06 15:47:40||3919.5||3919.5||3919.5||3919.5|176
1641484070000|2022-01-06 15:47:50|3920|3919|3919.5|3919|3920|3919|3919.5|3919|30
1641484080000|2022-01-06 15:48:00|3920|3919.5|3921|3920|3921|3920|3920|3919.5|2081
1641484090000|2022-01-06 15:48:10|3920.5|3920.5|3921|3920.5|3921|3920.5|3920.5|3920.5|0
1641484120000|2022-01-06 15:48:40|||||||||75
1641484130000|2022-01-06 15:48:50|||||||||930
1641484140000|2022-01-06 15:49:00|3920.5|3920|3921|3920.5|3921|3920.5|3920.5|3920|1079
1641484150000|2022-01-06 15:49:10|3921.5|3920|3921.5|3921|3921.5|3921|3921.5|3920|791
1641484160000|2022-01-06 15:49:20|3921|3920.5|3920|3919.5|3922|3921.5|3920|3919|21678
1641484170000|2022-01-06 15:49:30|3920.5|3919|3920|3919|3920.5|3919.5|3920|3919|1986
1641484180000|2022-01-06 15:49:40||3919.5||3919||3919.5||3919|0
1641484190000|2022-01-06 15:49:50|3919.5|3919.5|3919.5|3919|3919.5|3919.5|3919.5|3919|373
1641484200000|2022-01-06 15:50:00|3919|3918.5|3919.5|3918.5|3919.5|3918.5|3919|3918|3173
1641484210000|2022-01-06 15:50:10||3919||3919||3919||3919|0
1641484220000|2022-01-06 15:50:20|3919|3918.5|3919|3918.5|3919|3918.5|3919|3918.5|2601
1641484230000|2022-01-06 15:50:30|3918.5|3918|3918|3917|3918.5|3918|3918|3917|1488
1641484240000|2022-01-06 15:50:40||3917.5||3917.5||3917.5||3917.5|0
1641484250000|2022-01-06 15:50:50|3918.5|3918|3918|3917.5|3918.5|3918|3918|3917.5|1634
1641484260000|2022-01-06 15:51:00|3918.5|3918|3918.5|3918|3918.5|3918|3918.5|3917.5|617
1641484270000|2022-01-06 15:51:10||3917.5||3918||3918||3917.5|417
1641484280000|2022-01-06 15:51:20|3919|3918.5|3919|3918|3919.5|3919|3918.5|3918|338
1641484290000|2022-01-06 15:51:30|3918.5||3918.5||3918.5||3918.5||0
1641484300000|2022-01-06 15:51:40|3919|3918.5|3919.5|3918.5|3919.5|3919|3919|3918.5|2555
1641484310000|2022-01-06 15:51:50|3919|3919|3919.5|3919|3919.5|3919|3919|3918.5|658
1641484320000|2022-01-06 15:52:00||3918.5||3918.5||3918.5||3918.5|28
1641484330000|2022-01-06 15:52:10||3919||3918.5||3919||3918.5|252
1641484340000|2022-01-06 15:52:20|3919|3919|3919.5|3919|3919.5|3919|3919|3918.5|463
1641484350000|2022-01-06 15:52:30|||||||||318
1641484360000|2022-01-06 15:52:40|||||||||40
1641484370000|2022-01-06 15:52:50|3920|3919.5|3920|3919.5|3920|3919.5|3920|3919.5|1163
1641484380000|2022-01-06 15:53:00|3919.5|3919|3920.5|3920|3921|3920|3919.5|3919|50157
1641484390000|2022-01-06 15:53:10|3920|3919.5|3920|3919|3920.5|3920|3919.5|3919|1896
1641484400000|2022-01-06 15:53:20|3919.5||3919.5||3919.5||3919.5||170
1641484420000|2022-01-06 15:53:40|3919|3918.5|3919|3918|3919.5|3919|3918.5|3918|1808
1641484430000|2022-01-06 15:53:50|3918.5|3917.5|3918|3917|3918.5|3917.5|3918|3917|506
1641484440000|2022-01-06 15:54:00|3918.5|3917.5|3918|3917|3918.5|3918|3918|3917|745
1641484450000|2022-01-06 15:54:10|3918.5|3917.5|3918.5|3917.5|3918.5|3918|3918.5|3917.5|134
1641484460000|2022-01-06 15:54:20||3918||3918||3918||3918|191
1641484470000|2022-01-06 15:54:30|3918|3917.5|3918.5|3917.5|3918.5|3917.5|3918|3917.5|593
1641484480000|2022-01-06 15:54:40|3918|3917|3917.5|3917|3918|3917|3917.5|3917|204
1641484490000|2022-01-06 15:54:50|||||||||47
1641484500000|2022-01-06 15:55:00|||||||||735
1641484510000|2022-01-06 15:55:10|||||||||91
1641484520000|2022-01-06 15:55:20|3917|3916.5|3916|3915|3917|3916.5|3916|3915|1190
1641484530000|2022-01-06 15:55:30|3915.5|3914.5|3915|3914.5|3915.5|3914.5|3915|3914|837
1641484540000|2022-01-06 15:55:40|3914.5|3914|3915|3914.5|3915|3914.5|3914.5|3914|763
1641484550000|2022-01-06 15:55:50|3915.5|3914|3915|3914|3915.5|3914.5|3914.5|3914|3466
1641484560000|2022-01-06 15:56:00|3914.5||3914.5||3914.5||3914.5||100
1641484570000|2022-01-06 15:56:10||3913.5||3913.5||3913.5||3913.5|636
1641484580000|2022-01-06 15:56:20|3914|3913|3914.5|3913.5|3914.5|3914|3913.5|3912.5|584
1641484590000|2022-01-06 15:56:30|3914|3914|3914|3913.5|3914|3914|3914|3913.5|65000
1641484600000|2022-01-06 15:56:40|3914.5|3914|3914|3913.5|3914.5|3914|3914|3913.5|114
1641484610000|2022-01-06 15:56:50|3914.5|3914|3915|3914.5|3915|3914.5|3914.5|3914|689
1641484620000|2022-01-06 15:57:00|3915.5|3915|3914.5|3914|3915.5|3915|3914.5|3913.5|1789
1641484630000|2022-01-06 15:57:10|3915|3914.5|3915|3914|3915|3914.5|3915|3914|221
1641484640000|2022-01-06 15:57:20|3915.5||3915||3915.5||3915||930
1641484650000|2022-01-06 15:57:30|3914.5|3914.5|3914.5|3914|3915|3914.5|3914.5|3914|3028
1641484660000|2022-01-06 15:57:40|3914|3913.5|3913.5|3913|3914.5|3913.5|3913.5|3913|1690
1641484670000|2022-01-06 15:57:50|3914|3913.5|3913.5|3913|3914|3913.5|3913.5|3913|1447
1641484680000|2022-01-06 15:58:00|3914|3913.5|3914.5|3913.5|3914.5|3914|3914|3913.5|3283
1641484690000|2022-01-06 15:58:10|3914|3913|3914|3913.5|3914|3913.5|3913.5|3913|774
1641484700000|2022-01-06 15:58:20|||||||||25
1641484710000|2022-01-06 15:58:30|3913.5|3913|3911.5|3910|3913.5|3913|3911|3910|3181
1641484720000|2022-01-06 15:58:40|3911|3909.5|3910.5|3909.5|3911|3910|3910.5|3909.5|0
1641484740000|2022-01-06 15:59:00|3910|3909|3909.5|3908.5|3910.5|3909|3909|3908.5|1712
1641484760000|2022-01-06 15:59:20|3909|3908|3909|3908.5|3909.5|3908.5|3908.5|3907.5|2225
1641484770000|2022-01-06 15:59:30|3909.5|3908|3908.5|3908|3909.5|3908|3908.5|3908|237
1641484780000|2022-01-06 15:59:40|3908|3907.5|3908|3907.5|3908.5|3907.5|3908|3907.5|761
1641484790000|2022-01-06 15:59:50|3908.5|3908|3909|3908.5|3909|3908.5|3908.5|3908|899
1641484810000|2022-01-06 16:00:10|3909.5|3909|3910|3909.5|3910|3909.5|3909.5|3909|1217
1641484820000|2022-01-06 16:00:20|||||||||164
1641484830000|2022-01-06 16:00:30|3910.5|3910|3910|3909.5|3910.5|3910|3910|3909.5|887
1641484840000|2022-01-06 16:00:40|||||||||232
1641484850000|2022-01-06 16:00:50|||||||||1
1641484860000|2022-01-06 16:01:00|3910.5|3910|3910.5|3909.5|3910.5|3910|3910|3909.5|675
1641484870000|2022-01-06 16:01:10|3910|3909|3909.5|3909|3910|3909|3909.5|3909|922
1641484880000|2022-01-06 16:01:20|3909|3908.5|3908|3907.5|3909|3908.5|3908|3907.5|2274
1641484890000|2022-01-06 16:01:30|3907.5|3907|3908|3907|3908.5|3908|3907.5|3907|992
1641484900000|2022-01-06 16:01:40|3907.5|3906.5|3908|3907.5|3908|3907.5|3907|3906|2675
1641484910000|2022-01-06 16:01:50||3907||3907||3907||3907|319
1641484920000|2022-01-06 16:02:00||3907.5||3907.5||3907.5||3907.5|116
1641484930000|2022-01-06 16:02:10|3908.5|3908|3908.5|3907.5|3908.5|3908|3908.5|3907.5|1730
1641484950000|2022-01-06 16:02:30||3908||3908||3908||3907.5|0
1641484960000|2022-01-06 16:02:40|3908|3907.5|3908.5|3907.5|3908.5|3907.5|3908|3907.5|237
1641484970000|2022-01-06 16:02:50|3908|3907|3907|3906.5|3908|3907|3907|3906.5|4693
1641484980000|2022-01-06 16:03:00|3907.5|3907|3908.5|3907.5|3908.5|3907.5|3907.5|3907|3763
1641484990000|2022-01-06 16:03:10|3908|3908|3909|3908.5|3909.5|3908.5|3908|3908|3699
1641485000000|2022-01-06 16:03:20||3908||3908||3908||3908|254
1641485010000|2022-01-06 16:03:30|3908.5|3907.5|3909|3908|3909|3908|3908.5|3907.5|1368
1641485020000|2022-01-06 16:03:40|||||||||70
1641485030000|2022-01-06 16:03:50|||||||||127
1641485040000|2022-01-06 16:04:00|3909.5|3908.5|3910|3909|3910|3909|3909.5|3908.5|581
1641485050000|2022-01-06 16:04:10|3909.5||3910||3910||3909.5||0
1641485060000|2022-01-06 16:04:20|3909.5|3908.5|3909.5|3908.5|3910|3908.5|3909.5|3908.5|1088
1641485070000|2022-01-06 16:04:30|3909|3908|3908.5|3908|3909|3908|3908.5|3908|1061
1641485080000|2022-01-06 16:04:40|||||||||926
1641485090000|2022-01-06 16:04:50|3909|3908.5|3909|3908.5|3909|3908.5|3909|3908.5|173
1641485100000|2022-01-06 16:05:00|||||||||50
1641485110000|2022-01-06 16:05:10|3908.5|3908|3908|3907|3909|3908.5|3907.5|3906.5|1815
1641485120000|2022-01-06 16:05:20|3907.5|3906.5|3907.5|3906.5|3907.5|3906.5|3907|3906.5|485
1641485130000|2022-01-06 16:05:30|3908|3907|3908|3907|3908|3907|3908|3907|959
1641485140000|2022-01-06 16:05:40|3908.5|3907.5|3908.5|3908|3908.5|3908|3908.5|3907|416
1641485150000|2022-01-06 16:05:50|3908|3907.5|3908|3907.5|3908|3907.5|3908|3907.5|493
1641485160000|2022-01-06 16:06:00|3908.5|3908|3909|3908|3909|3908|3908.5|3908|845
1641485170000|2022-01-06 16:06:10|3908.5|3908.5|3908.5|3907.5|3908.5|3908.5|3908|3907.5|601
1641485180000|2022-01-06 16:06:20|3908|3907|3907.5|3907|3908|3907|3907.5|3906.5|539
1641485190000|2022-01-06 16:06:30|||||||||200
1641485200000|2022-01-06 16:06:40|3908|3907.5|3908|3907.5|3908|3907.5|3908|3907|1051
1641485220000|2022-01-06 16:07:00|3908.5||3908.5||3908.5||3908.5||683
1641485230000|2022-01-06 16:07:10|3908|3907|3908.5|3908|3908.5|3908|3907.5|3907|1780
1641485240000|2022-01-06 16:07:20|3909|3908.5|3909|3908.5|3909.5|3908.5|3909|3908|402
1641485250000|2022-01-06 16:07:30|3908.5|3908|3908.5|3907.5|3908.5|3908.5|3908.5|3907.5|499
1641485260000|2022-01-06 16:07:40|3909|3908.5|3908.5|3908|3909|3908.5|3908.5|3908|41
1641485270000|2022-01-06 16:07:50|3909|3908.5|3909|3908.5|3909.5|3909|3909|3908|2330
1641485280000|2022-01-06 16:08:00|3909.5|3909|3909.5|3909|3909.5|3909|3909.5|3909|274
1641485290000|2022-01-06 16:08:10|3910||3910||3910||3909.5||528
1641485300000|2022-01-06 16:08:20|3909.5|3908.5|3909|3908|3909.5|3909|3908.5|3908|2056
1641485310000|2022-01-06 16:08:30|3908.5|3908.5|3909|3908.5|3909|3908.5|3908.5|3908|3186
1641485320000|2022-01-06 16:08:40|3909.5|3909|3910|3909|3910|3909|3909.5|3909|1248
1641485330000|2022-01-06 16:08:50|3909.5|3908.5|3909|3908.5|3909.5|3908.5|3909|3908|1242
1641485340000|2022-01-06 16:09:00|3909.5||3909.5||3909.5||3909.5||347
1641485360000|2022-01-06 16:09:20|3910|3909|3909.5|3909|3910|3909|3909.5|3909|318
1641485370000|2022-01-06 16:09:30|3909|3908.5|3908.5|3908|3909.5|3909|3908.5|3908|2153
1641485380000|2022-01-06 16:09:40|3909|3907.5|3909|3908.5|3909.5|3908.5|3909|3907.5|842
1641485400000|2022-01-06 16:10:00|3909.5|3909|3909.5|3909|3910|3909|3908.5|3908|4675
1641485410000|2022-01-06 16:10:10|3910|3909.5|3910|3909.5|3910|3909.5|3910|3909.5|34
1641485430000|2022-01-06 16:10:30|||||||||42
1641485440000|2022-01-06 16:10:40|||||||||10
1641485450000|2022-01-06 16:10:50|3909.5|3909|3909.5|3908.5|3909.5|3909|3909|3908.5|1407
1641485460000|2022-01-06 16:11:00|3909|3909|3910|3909.5|3910|3909.5|3909|3909|1091
1641485470000|2022-01-06 16:11:10|||||||||278
1641485480000|2022-01-06 16:11:20|3909.5|3909|3910|3909|3910|3909|3909.5|3908.5|709
1641485490000|2022-01-06 16:11:30||3909.5||3909.5||3909.5||3909.5|243
1641485500000|2022-01-06 16:11:40|3909.5|3909|3909.5|3909|3909.5|3909|3909.5|3909|416
1641485510000|2022-01-06 16:11:50|3910|3908.5|3909|3908.5|3910|3908.5|3909|3908.5|952
1641485520000|2022-01-06 16:12:00|||||||||100
1641485530000|2022-01-06 16:12:10|3909.5|3909|3910|3909|3910|3909.5|3909.5|3908.5|1073
1641485540000|2022-01-06 16:12:20|3909.5|3909.5|3910|3909.5|3910|3909.5|3909.5|3909|161
1641485550000|2022-01-06 16:12:30|3909.5|3909|3909.5|3908.5|3909.5|3909|3909|3908.5|248
1641485560000|2022-01-06 16:12:40|||||||||330
1641485570000|2022-01-06 16:12:50|3909|3908|3908.5|3908|3909|3908|3908.5|3907.5|1249
1641485580000|2022-01-06 16:13:00|3908|3907.5|3908.5|3907.5|3908.5|3907.5|3908|3907.5|217
1641485590000|2022-01-06 16:13:10|3908|3907|3907.5|3907|3908|3907|3907.5|3906.5|1929
1641485600000|2022-01-06 16:13:20|||||||||388
1641485610000|2022-01-06 16:13:30|3908|3907.5|3909|3908.5|3909|3908.5|3908|3907.5|1192
1641485620000|2022-01-06 16:13:40|||||||||375
1641485630000|2022-01-06 16:13:50|||||||||199
1641485640000|2022-01-06 16:14:00|3909.5|3909|3909|3908.5|3909.5|3909|3909|3908.5|372
1641485650000|2022-01-06 16:14:10|3908.5|3908|3908.5|3908|3908.5|3908|3908|3907.5|1388
1641485660000|2022-01-06 16:14:20|3909|3908.5|3909|3908|3909|3908.5|3908.5|3908|696
1641485690000|2022-01-06 16:14:50|3909.5|3909|3909.5|3909|3910|3909.5|3909|3908.5|14993
1641485700000|2022-01-06 16:15:00||3908.5||3909||3909||3908.5|1095
1641485710000|2022-01-06 16:15:10|3909|3908.5|3909.5|3909|3909.5|3909|3909|3908.5|2395
1641485720000|2022-01-06 16:15:20|3910|3909.5|3909.5|3909|3910|3909.5|3909.5|3909|987
1641485730000|2022-01-06 16:15:30|||||||||712
1641485740000|2022-01-06 16:15:40|||||||||276
1641485750000|2022-01-06 16:15:50|3910|3909.5|3910|3909.5|3910|3909.5|3910|3909.5|1661
1641485760000|2022-01-06 16:16:00|||||||||2
1641485770000|2022-01-06 16:16:10|3909.5|3909|3910|3909.5|3910|3909.5|3909.5|3909|589
1641485780000|2022-01-06 16:16:20|3909.5|3909|3909|3908.5|3910|3909|3909|3908.5|1113
1641485790000|2022-01-06 16:16:30|3908.5|3908|3908|3907.5|3909|3908.5|3908|3907.5|1550
1641485800000|2022-01-06 16:16:40|||||||||987
1641485810000|2022-01-06 16:16:50|3908.5|3908|3908.5|3908|3909|3908.5|3908.5|3907.5|1319
1641485820000|2022-01-06 16:17:00|3909|3907.5|3909|3908.5|3909|3908.5|3909|3907.5|711
1641485830000|2022-01-06 16:17:10|||||||||175
1641485840000|2022-01-06 16:17:20|||||||||121
1641485850000|2022-01-06 16:17:30|3909.5|3909|3910|3909|3910|3909|3909.5|3909|162
1641485860000|2022-01-06 16:17:40|3910.5|3909.5|3910|3909.5|3910.5|3909.5|3910|3909.5|262
1641485880000|2022-01-06 16:18:00|3910.5|3910|3909.5|3909|3910.5|3910|3909.5|3909|2119
1641485890000|2022-01-06 16:18:10|3909|3908.5|3909|3908.5|3909.5|3908.5|3909|3908.5|123
1641485900000|2022-01-06 16:18:20|||||||||2922
1641485910000|2022-01-06 16:18:30|3908.5|3908|3909|3908.5|3909|3908.5|3908.5|3908|569
1641485930000|2022-01-06 16:18:50|3908|3908|3909|3908|3909|3908|3908|3907.5|10985
1641485940000|2022-01-06 16:19:00|3908.5|3908.5|3909|3908|3909|3908.5|3908.5|3908|1217
1641485950000|2022-01-06 16:19:10|3909.5|3908.5|3909.5|3909|3909.5|3909|3909|3908.5|1304
1641485960000|2022-01-06 16:19:20|3910|3909.5|3910|3909.5|3910|3909.5|3909.5|3909|571
1641485970000|2022-01-06 16:19:30|3909.5|3909|3910|3909|3910|3909|3909.5|3909|487
1641485980000|2022-01-06 16:19:40|3909.5|3909.5|3909|3908|3909.5|3909.5|3908.5|3908|2323
1641485990000|2022-01-06 16:19:50|3908.5||3908.5||3908.5||3908.5||812
1641486000000|2022-01-06 16:20:00|3909|3908.5|3909|3908|3909|3908.5|3908.5|3908|3708
1641486010000|2022-01-06 16:20:10|3908.5||3908.5||3908.5||3908.5||384
1641486020000|2022-01-06 16:20:20|3909||3909||3909||3909||929
1641486030000|2022-01-06 16:20:30|3908.5|3908.5|3909.5|3909|3909.5|3909|3908.5|3908.5|2454
1641486040000|2022-01-06 16:20:40|3909|3908.5|3908.5|3908|3909|3908.5|3908.5|3908|2457
1641486050000|2022-01-06 16:20:50|3909||3909||3909||3908.5||947
1641486060000|2022-01-06 16:21:00|3908.5|3908.5|3909|3908.5|3909|3908.5|3908.5|3908.5|1918
1641486070000|2022-01-06 16:21:10|3908.5|3908|3909|3908|3909|3908|3908.5|3908|521
1641486080000|2022-01-06 16:21:20|3909.5|3908.5|3909.5|3909|3909.5|3909|3909|3908.5|824
1641486090000|2022-01-06 16:21:30|3910|3909.5|3910|3909.5|3910|3909.5|3909.5|3909|421
1641486100000|2022-01-06 16:21:40|3909.5|3909|3909.5|3908.5|3909.5|3909|3909.5|3908.5|650
1641486110000|2022-01-06 16:21:50||3909||3908.5||3909||3908.5|78
1641486120000|2022-01-06 16:22:00|3909||3909.5||3909.5||3909||363
1641486130000|2022-01-06 16:22:10||3909||3909||3909||3909|0
1641486140000|2022-01-06 16:22:20|3909|3908.5|3909|3908.5|3909.5|3909|3909|3908.5|675
1641486150000|2022-01-06 16:22:30|3908.5|3908|3909|3908.5|3909|3908.5|3908.5|3908|471
1641486160000|2022-01-06 16:22:40|3909.5||3909.5||3909.5||3909.5||301
1641486170000|2022-01-06 16:22:50|3909||3909.5||3909.5||3909||246
1641486190000|2022-01-06 16:23:10|3909|3909|3909|3908.5|3909|3909|3908.5|3908|844
1641486210000|2022-01-06 16:23:30|3908.5|3908|3908.5|3908|3908.5|3908|3908|3907.5|2433
1641486220000|2022-01-06 16:23:40||3907.5||3907.5||3908||3907.5|308
1641486230000|2022-01-06 16:23:50|3909|3908|3909|3908|3909|3908|3909|3907.5|1224
1641486240000|2022-01-06 16:24:00|3909.5|3908.5|3909.5|3909|3909.5|3909|3909.5|3908.5|710
1641486250000|2022-01-06 16:24:10|3910||3910||3910||3910||365
1641486260000|2022-01-06 16:24:20||3909.5||3909.5||3909.5||3909.5|0
1641486270000|2022-01-06 16:24:30|||||||||185
1641486280000|2022-01-06 16:24:40|||||||||917
1641486290000|2022-01-06 16:24:50|3909.5|3909|3910|3909.5|3910|3909.5|3909.5|3909|846
1641486300000|2022-01-06 16:25:00|3909.5|3909|3908.5|3907.5|3909.5|3909|3908|3907.5|1995
1641486310000|2022-01-06 16:25:10|3908|3908|3907.5|3907|3908.5|3908|3907.5|3907|3175
1641486320000|2022-01-06 16:25:20|3907|3906.5|3907.5|3907|3907.5|3907|3907|3906.5|957
1641486330000|2022-01-06 16:25:30|3908|3907.5|3906.5|3906|3908|3907.5|3906.5|3906|3306
1641486340000|2022-01-06 16:25:40|||||||||53
1641486350000|2022-01-06 16:25:50|3906|3905.5|3906.5|3905.5|3906.5|3905.5|3906|3905.5|1516
1641486360000|2022-01-06 16:26:00|3907|3906|3907.5|3907|3908|3907|3906.5|3905.5|2784
1641486370000|2022-01-06 16:26:10|3907|3906.5|3907|3906|3907|3906.5|3907|3906|415
1641486380000|2022-01-06 16:26:20|3907.5|3905.5|3907.5|3907|3907.5|3907|3907|3905.5|3733
1641486390000|2022-01-06 16:26:30|3908|3907.5|3908.5|3907.5|3908.5|3907.5|3908|3907.5|1193
1641486400000|2022-01-06 16:26:40|3908|3907|3907.5|3907|3908.5|3907.5|3907.5|3906.5|4383
1641486410000|2022-01-06 16:26:50||3906.5||3907||3907||3906.5|310
1641486420000|2022-01-06 16:27:00|3908|3907.5|3908.5|3907.5|3908.5|3907.5|3908|3907|458
1641486430000|2022-01-06 16:27:10|3908|3908|3908.5|3908|3908.5|3908|3908|3907.5|1257
1641486440000|2022-01-06 16:27:20|3909|3908.5|3909|3908.5|3909.5|3909|3909|3908.5|3731
1641486450000|2022-01-06 16:27:30|3909.5|3909|3910.5|3909.5|3910.5|3909.5|3909.5|3909|4002
1641486460000|2022-01-06 16:27:40|3910|3910|3910|3909|3910|3910|3910|3909|1041
1641486470000|2022-01-06 16:27:50|3910.5|3909.5|3910.5|3910|3911|3910.5|3910.5|3909.5|3779
1641486480000|2022-01-06 16:28:00|3910|3909.5|3910|3909.5|3911|3910|3910|3909.5|3783
1641486490000|2022-01-06 16:28:10||3909||3909||3909.5||3909|1135
1641486500000|2022-01-06 16:28:20|3910.5|3909.5|3911|3910.5|3911|3910.5|3910.5|3909.5|1195
1641486510000|2022-01-06 16:28:30|3911.5|3911|3911.5|3911|3912|3911|3911.5|3910.5|276
1641486520000|2022-01-06 16:28:40|3911|3910.5|3910.5|3910|3911|3910.5|3910.5|3910|590
1641486540000|2022-01-06 16:29:00|3911|3910.5|3910.5|3909.5|3911|3910.5|3910|3909.5|1363
1641486550000|2022-01-06 16:29:10|3910||3910.5||3910.5||3910||285
1641486560000|2022-01-06 16:29:20|3910|3910|3911|3910|3911|3910|3910|3909.5|802
1641486570000|2022-01-06 16:29:30|3910.5|3909.5|3911|3910|3911|3910|3910.5|3909.5|1157
1641486580000|2022-01-06 16:29:40|3910.5|3909.5|3910.5|3909.5|3911|3910.5|3910.5|3909.5|1093
1641486590000|2022-01-06 16:29:50|3910|3909|3907.5|3905.5|3910.5|3909|3906|3905.5|4039
1641542420000|2022-01-07 08:00:20|3908|3900|3904.5|3901|3908|3902|3902|3900|21096
1641542430000|2022-01-07 08:00:30|3905|3901.5|3903|3900|3905.5|3902|3902|3900|7158
1641542440000|2022-01-07 08:00:40|3902.5|3898|3901.5|3899|3903|3900.5|3900|3898|2642
1641542450000|2022-01-07 08:00:50|3902|3899.5|3901|3900.5|3903|3901|3901|3898.5|3110
1641542460000|2022-01-07 08:01:00|3900.5|3899.5|3901|3898.5|3902|3900.5|3900.5|3898|925
1641542470000|2022-01-07 08:01:10|3900.5|3898|3902.5|3900|3903.5|3901|3900|3898|4882
1641542480000|2022-01-07 08:01:20|3902|3898|3900.5|3898|3902|3898|3900.5|3898|1114
1641542490000|2022-01-07 08:01:30|3901|3898.5|3900.5|3899|3901|3899|3900.5|3898.5|749
1641542500000|2022-01-07 08:01:40|3900|3900|3902|3899.5|3902|3900|3900|3899|3456
1641542510000|2022-01-07 08:01:50|3901|3899|3901|3899|3902|3899.5|3900.5|3899|1136
1641542520000|2022-01-07 08:02:00|3900.5|3898|3900.5|3898.5|3901|3899|3899.5|3898|1869
1641542530000|2022-01-07 08:02:10|3901|3899|3899.5|3898|3902|3900.5|3899.5|3898|2241
1641542540000|2022-01-07 08:02:20|3899|3897.5|3899.5|3898|3899.5|3898|3899|3897.5|2148
1641542550000|2022-01-07 08:02:30|3899|3898.5|3899.5|3898|3901|3900|3899|3898|2319
1641542560000|2022-01-07 08:02:40|3900|3898.5|3901|3898.5|3901|3898.5|3900|3898.5|2
1641542570000|2022-01-07 08:02:50|3901.5|3899|3902|3900.5|3903|3901|3901|3899|2512
1641542580000|2022-01-07 08:03:00|3901.5|3901|3904.5|3902.5|3905|3902.5|3901|3901|1796
1641542590000|2022-01-07 08:03:10|||||||||317
1641542600000|2022-01-07 08:03:20|3905.5|3903|3905.5|3904|3905.5|3904|3905.5|3903|249
1641542610000|2022-01-07 08:03:30|3906|3904.5|3906|3904.5|3907|3905|3904.5|3904|3915
1641542620000|2022-01-07 08:03:40|3907|3905|3905.5|3904.5|3907|3905|3905|3904.5|3643
1641542630000|2022-01-07 08:03:50|3905|3904|3905.5|3904|3905.5|3904|3904.5|3904|2398
1641542640000|2022-01-07 08:04:00|3905|3903.5|3905|3904|3905|3904|3904.5|3903|1748
1641542650000|2022-01-07 08:04:10|3904.5|3903|3904|3903|3905|3903.5|3903.5|3903|1656
1641542660000|2022-01-07 08:04:20|3903.5|3901.5|3902|3899.5|3903.5|3903|3902|3899.5|930
1641542670000|2022-01-07 08:04:30|3901.5||3901.5||3901.5||3901.5||0
1641542680000|2022-01-07 08:04:40|3901|3900|3901.5|3900|3901.5|3900|3900.5|3900|417
1641542690000|2022-01-07 08:04:50|3900.5|3899.5|3901|3899.5|3901|3900|3900|3899.5|1468
1641542710000|2022-01-07 08:05:10|3900.5|3900|3902|3901|3902|3901|3900.5|3900|1573
1641542720000|2022-01-07 08:05:20|3903|3901.5|3903|3901.5|3903|3901.5|3902|3901.5|934
1641542730000|2022-01-07 08:05:30|3903.5|3902|3904.5|3904|3904.5|3904|3903.5|3901.5|1492
1641542740000|2022-01-07 08:05:40|3905|3904.5|3906|3904.5|3906|3904.5|3904.5|3903.5|1159
1641542750000|2022-01-07 08:05:50|3906.5|3905|3907|3906|3907.5|3906|3906|3905|719
1641542760000|2022-01-07 08:06:00|3906.5|3905|3906|3905|3907|3906|3906|3904.5|4186
1641542770000|2022-01-07 08:06:10|3906.5|3904.5|3906.5|3905.5|3906.5|3905.5|3906.5|3904.5|1548
1641542780000|2022-01-07 08:06:20|3907|3906|3906.5|3906|3907|3906|3906.5|3906|1028
1641542790000|2022-01-07 08:06:30|3906|3905.5|3905.5|3905|3906.5|3905.5|3905.5|3904.5|2600
1641542800000|2022-01-07 08:06:40|3906.5|3905.5|3903.5|3903|3906.5|3905.5|3903.5|3903|4106
1641542810000|2022-01-07 08:06:50|3904|3902.5|3904|3902.5|3904|3903|3903.5|3902.5|1172
1641542820000|2022-01-07 08:07:00|3903.5|3902|3903|3902|3904|3902.5|3902|3900.5|7569
1641542830000|2022-01-07 08:07:10|3902.5|3901.5|3902|3901|3902.5|3902|3901.5|3901|2313
1641542840000|2022-01-07 08:07:20|3902.5|3901.5|3902|3901|3903|3902|3901.5|3900.5|2348
1641542850000|2022-01-07 08:07:30|3901.5|3900|3902.5|3901.5|3902.5|3901.5|3901|3900|1865
1641542860000|2022-01-07 08:07:40|3902|3902|3903|3902.5|3903|3902.5|3902|3902|1248
1641542870000|2022-01-07 08:07:50|3903.5|3902|3903|3902.5|3903.5|3903|3903|3902|3663
1641542880000|2022-01-07 08:08:00|3903.5|3903|3903.5|3903|3903.5|3903|3903.5|3902.5|802
1641542890000|2022-01-07 08:08:10|3904|3902.5|3904.5|3903|3904.5|3903|3904|3902.5|863
1641542900000|2022-01-07 08:08:20|||||||||324
1641542910000|2022-01-07 08:08:30|3905|3903.5|3905|3903.5|3905|3903.5|3905|3903|200
1641542920000|2022-01-07 08:08:40|3904.5|3903|3905|3903.5|3905|3903.5|3904|3903|1045
1641542930000|2022-01-07 08:08:50||3904||3903.5||3904||3903.5|5487
1641542940000|2022-01-07 08:09:00|3905.5|3904|3905.5|3904|3906|3904.5|3905.5|3904|281
1641542950000|2022-01-07 08:09:10|3906|3904.5|3906|3905|3906.5|3905.5|3905|3904|2789
1641542960000|2022-01-07 08:09:20|3906.5|3905.5|3907.5|3906|3907.5|3906|3906.5|3905.5|0
1641542970000|2022-01-07 08:09:30|3908|3906.5|3907.5|3906.5|3908|3907.5|3907.5|3906.5|457
1641542980000|2022-01-07 08:09:40|3908|3907|3908|3907|3908|3907|3908|3907|0
1641542990000|2022-01-07 08:09:50|3907.5|3906|3906.5|3905.5|3907.5|3906.5|3906|3905.5|1303
1641543010000|2022-01-07 08:10:10|3906|3905|3905.5|3904|3906.5|3905|3905.5|3903.5|361
1641543020000|2022-01-07 08:10:20|3905|3904.5|3906.5|3905|3906.5|3905|3904.5|3904.5|652
1641543030000|2022-01-07 08:10:30|3906|3904.5|3906|3905|3907|3905.5|3905.5|3904|353
1641543040000|2022-01-07 08:10:40|3906.5|3904.5|3906.5|3905|3906.5|3905|3906.5|3904.5|10
1641543050000|2022-01-07 08:10:50|3906|3904.5|3907|3906|3907|3906|3905.5|3904|456
1641543060000|2022-01-07 08:11:00|3906.5|3905.5|3907|3905|3907|3905.5|3906|3905|176
1641543070000|2022-01-07 08:11:10|3906.5|3905.5|3906.5|3905.5|3907|3906|3906.5|3905.5|0
1641543080000|2022-01-07 08:11:20|3907|3906|3907|3906|3907|3906|3907|3905.5|49
1641543090000|2022-01-07 08:11:30|3907.5|3906.5|3908|3907.5|3908|3907.5|3907.5|3906.5|683
1641543100000|2022-01-07 08:11:40|3907.5|3907|3907|3906|3908|3907.5|3907|3905.5|1757
1641543110000|2022-01-07 08:11:50|3907.5|3906.5|3907.5|3907|3908|3907|3907|3906|1962
1641543120000|2022-01-07 08:12:00|3908|3907.5|3909|3908|3909|3908|3908|3907|2867
1641543130000|2022-01-07 08:12:10|3908.5|3908.5|3908.5|3907.5|3908.5|3908.5|3908.5|3907.5|0
1641543140000|2022-01-07 08:12:20|3909|3908|3909|3908|3909.5|3908|3909|3908|0
1641543150000|2022-01-07 08:12:30|3908.5|3907.5|3908.5|3907|3908.5|3907.5|3907.5|3906.5|603
1641543170000|2022-01-07 08:12:50|3908|3906.5|3907.5|3906.5|3908|3906.5|3907.5|3906.5|774
1641543180000|2022-01-07 08:13:00|3907|3906|3907|3906|3907.5|3907|3907|3906|597
1641543190000|2022-01-07 08:13:10|3906.5|3905.5|3906|3905|3906.5|3905.5|3906|3905|963
1641543200000|2022-01-07 08:13:20|3905.5|3904.5|3906|3905|3906|3905.5|3905.5|3904|667
1641543210000|2022-01-07 08:13:30|3905.5|3904|3905|3904|3905.5|3904|3905|3903.5|847
1641543220000|2022-01-07 08:13:40|3905.5|3904.5|3905.5|3904.5|3905.5|3904.5|3905.5|3904.5|228
1641543230000|2022-01-07 08:13:50|3906|3905|3906|3905|3906|3905|3905.5|3904.5|1016
1641543240000|2022-01-07 08:14:00|3905.5|3904.5|3905.5|3904.5|3905.5|3904.5|3905.5|3904.5|106
1641543260000|2022-01-07 08:14:20||3905||3904.5||3905||3904.5|42
1641543270000|2022-01-07 08:14:30|3906|3905|3906|3905|3906|3905|3905.5|3904.5|1287
1641543290000|2022-01-07 08:14:50|3906.5|3905.5|3907|3906|3907.5|3906|3906|3905.5|559
1641543300000|2022-01-07 08:15:00|3907.5|3906.5|3907.5|3906.5|3907.5|3906.5|3907.5|3906.5|350
1641543310000|2022-01-07 08:15:10|3906.5|3906|3906.5|3905|3907.5|3906.5|3906.5|3905|1597
1641543320000|2022-01-07 08:15:20|3906|3904.5|3905.5|3904|3906|3905|3905|3904|2404
1641543330000|2022-01-07 08:15:30|3904.5|3903.5|3902.5|3901|3905|3904|3902.5|3901|1800
1641543340000|2022-01-07 08:15:40|3903|3901.5|3902|3901|3903.5|3902.5|3902|3901|1378
1641543350000|2022-01-07 08:15:50|3902.5|3901.5|3901|3900|3902.5|3902|3900.5|3899.5|2768
1641543360000|2022-01-07 08:16:00|3900.5|3899.5|3901.5|3900.5|3902|3900.5|3899.5|3899|2203
1641543370000|2022-01-07 08:16:10|3901|3900|3902.5|3901.5|3902.5|3902|3901|3900|2947
1641543380000|2022-01-07 08:16:20|3903|3902|3903.5|3902.5|3903.5|3902.5|3903|3902|527
1641543390000|2022-01-07 08:16:30|3904|3903|3904.5|3903|3904.5|3903|3904|3903|400
1641543400000|2022-01-07 08:16:40|3904|3902.5|3903.5|3903|3904|3903|3903|3902|1278
1641543410000|2022-01-07 08:16:50|3904.5|3903.5|3904.5|3903.5|3904.5|3903.5|3904.5|3903.5|0
1641543420000|2022-01-07 08:17:00|3904|3903|3905.5|3904.5|3905.5|3904.5|3903.5|3903|2299
1641543430000|2022-01-07 08:17:10|3905|3904|3905|3904.5|3905|3904.5|3904.5|3903.5|1599
1641543440000|2022-01-07 08:17:20|3904.5|3903.5|3902.5|3902|3904.5|3903.5|3902.5|3901.5|2174
1641543450000|2022-01-07 08:17:30|3903|3901.5|3903.5|3902.5|3903.5|3902.5|3903|3901.5|1001
1641543460000|2022-01-07 08:17:40|3903|3903|3904|3903|3904|3903.5|3903|3902.5|1660
1641543470000|2022-01-07 08:17:50||3903.5||3903||3903.5||3903|24
1641543480000|2022-01-07 08:18:00|3904.5|3903.5|3905.5|3904.5|3905.5|3904.5|3904.5|3903|1397
1641543490000|2022-01-07 08:18:10||3905||3904.5||3905||3904.5|73
1641543500000|2022-01-07 08:18:20|3905|3904|3905.5|3904.5|3905.5|3904.5|3904.5|3904|1134
1641543510000|2022-01-07 08:18:30|3905|3904|3905.5|3904|3905.5|3904|3904|3903.5|633
1641543520000|2022-01-07 08:18:40|||||||||248
1641543530000|2022-01-07 08:18:50|3906|3905.5|3905.5|3905|3907|3906|3905|3904|3678
1641543540000|2022-01-07 08:19:00|3906|3904.5|3906|3905|3906|3905.5|3905.5|3904.5|861
1641543550000|2022-01-07 08:19:10|3906.5|3905.5|3907|3906|3908|3907|3906|3905|4098
1641543560000|2022-01-07 08:19:20|3906.5|3906.5|3909.5|3908.5|3909.5|3908.5|3906.5|3906.5|1489
1641543570000|2022-01-07 08:19:30|3910|3909|3910.5|3909.5|3910.5|3909.5|3910|3909|555
1641543580000|2022-01-07 08:19:40|3910|3909|3908.5|3908|3910.5|3909|3908.5|3908|692
1641543590000|2022-01-07 08:19:50|3909|3908.5|3909.5|3908.5|3909.5|3908.5|3909|3908.5|798
1641543600000|2022-01-07 08:20:00|3909|3908|3908.5|3907.5|3909|3908|3908.5|3907.5|1827
1641543610000|2022-01-07 08:20:10|3909|3908|3908.5|3907.5|3909.5|3908.5|3908.5|3907.5|2140
1641543620000|2022-01-07 08:20:20|3909|3906.5|3908.5|3907|3909|3907.5|3907.5|3906.5|3911
1641543630000|2022-01-07 08:20:30||3907.5||3907||3907.5||3907|2186
1641543640000|2022-01-07 08:20:40|3908|3907.5|3907|3906|3908.5|3907.5|3906.5|3905.5|3951
1641543650000|2022-01-07 08:20:50|3906.5|3905|3906|3905|3906.5|3906|3906|3905|2935
1641543660000|2022-01-07 08:21:00|3905.5|3904.5|3906|3904|3906.5|3905|3905|3904|2041
1641543670000|2022-01-07 08:21:10|3905.5|3904.5|3906|3905|3906.5|3905|3905|3904.5|443
1641543680000|2022-01-07 08:21:20|3906.5|3905.5|3907.5|3906|3907.5|3906|3906|3905|96
1641543690000|2022-01-07 08:21:30|3907|3906.5|3907|3906.5|3907|3906.5|3907|3906.5|0
1641543700000|2022-01-07 08:21:40|3906.5|3906|3906.5|3906|3907|3906.5|3906|3905|2654
1641543710000|2022-01-07 08:21:50|3907|3906.5|3907|3906.5|3907|3906.5|3907|3906.5|0
1641543720000|2022-01-07 08:22:00|3906.5|3906|3907|3906|3907.5|3906|3906|3905|2368
1641543730000|2022-01-07 08:22:10|3906.5|3905|3905.5|3904.5|3906.5|3905.5|3905|3904.5|1268
1641543740000|2022-01-07 08:22:20|3906|3905|3906|3905|3906.5|3905|3906|3904.5|586
1641543750000|2022-01-07 08:22:30|||||||||50
1641543760000|2022-01-07 08:22:40|3906.5|3905.5|3905.5|3904|3906.5|3906|3905.5|3904|1849
1641543770000|2022-01-07 08:22:50|3906|3904.5|3906|3905|3906|3905|3905.5|3904.5|1759
1641543780000|2022-01-07 08:23:00|3905.5|3904.5|3905.5|3904|3905.5|3904.5|3905.5|3904|360
1641543790000|2022-01-07 08:23:10|||||||||1294
1641543800000|2022-01-07 08:23:20|3906.5|3904.5|3906.5|3905|3906.5|3905|3905.5|3904.5|950
1641543810000|2022-01-07 08:23:30|3906|3904.5|3906|3905.5|3907.5|3906.5|3905|3904.5|2389
1641543820000|2022-01-07 08:23:40|3905.5|3905|3903.5|3902.5|3905.5|3905|3903.5|3902.5|723
1641543830000|2022-01-07 08:23:50|3903|3902|3902.5|3901.5|3903.5|3902|3902.5|3901.5|496
1641543840000|2022-01-07 08:24:00|3903|3902|3904.5|3903|3904.5|3903|3902.5|3902|1955
1641543860000|2022-01-07 08:24:20||3903.5||3903.5||3904||3903.5|1317
1641543870000|2022-01-07 08:24:30|3904|3903|3903.5|3903|3904|3903|3903.5|3903|333
1641543880000|2022-01-07 08:24:40|3903|3902.5|3903.5|3903|3903.5|3903|3903|3902|673
1641543890000|2022-01-07 08:24:50|3903|3902.5|3903.5|3903|3903.5|3903|3903|3902.5|479
1641543900000|2022-01-07 08:25:00|3903|3902.5|3902.5|3902|3903|3902.5|3902.5|3902|369
1641543910000|2022-01-07 08:25:10|3902|3901.5|3902.5|3901|3902.5|3901.5|3902|3901|343
1641543920000|2022-01-07 08:25:20|3902||3901.5||3902||3901.5||215
1641543930000|2022-01-07 08:25:30|3901|3900.5|3900.5|3900|3901.5|3901|3900|3899.5|888
1641543940000|2022-01-07 08:25:40|3900|3899.5|3901|3900|3901|3900.5|3900|3899.5|1869
1641543950000|2022-01-07 08:25:50|3901.5|3900.5|3901|3900|3901.5|3901|3900.5|3900|2370
1641543960000|2022-01-07 08:26:00|3900.5|3900.5|3901|3900.5|3901|3900.5|3900.5|3900.5|542
1641543970000|2022-01-07 08:26:10|3901.5|3901|3902.5|3901.5|3902.5|3901.5|3901.5|3901|426
1641543980000|2022-01-07 08:26:20|3902|3901|3901.5|3900.5|3902|3901|3901|3900.5|623
1641543990000|2022-01-07 08:26:30|3902|3901|3902.5|3900.5|3902.5|3901|3902|3900.5|190
1641544000000|2022-01-07 08:26:40|3902|3901|3902.5|3901.5|3902.5|3901.5|3902|3901|0
1641544010000|2022-01-07 08:26:50|3902|3901|3901.5|3900.5|3902|3901|3901|3900.5|1386
1641544020000|2022-01-07 08:27:00|3901|3900|3900.5|3899|3901|3900|3900.5|3899|1028
1641544030000|2022-01-07 08:27:10|3901|3899.5|3901|3900.5|3901.5|3900.5|3900.5|3899.5|4180
1641544040000|2022-01-07 08:27:20|3901.5|3900|3901|3900.5|3901.5|3900.5|3901|3900|1613
1641544060000|2022-01-07 08:27:40|3900.5|3899.5|3901.5|3900.5|3901.5|3900.5|3900.5|3899.5|3495
1641544070000|2022-01-07 08:27:50|3901||3901.5||3901.5||3901||479
1641544090000|2022-01-07 08:28:10|3902|3901|3902.5|3901.5|3902.5|3901.5|3902|3900.5|699
1641544100000|2022-01-07 08:28:20|3902|3901|3900.5|3900|3902.5|3901|3900.5|3899.5|1505
1641544110000|2022-01-07 08:28:30|3900|3899|3900.5|3899.5|3900.5|3900|3900|3899|542
1641544120000|2022-01-07 08:28:40|3901|3900|3902.5|3901|3902.5|3901.5|3901|3900|2725
1641544130000|2022-01-07 08:28:50|3902|3900.5|3901.5|3900.5|3902|3900.5|3901.5|3900|52
1641544140000|2022-01-07 08:29:00|3901|3900|3901.5|3900.5|3902|3901.5|3901|3900|2044
1641544150000|2022-01-07 08:29:10|||||||||99
1641544160000|2022-01-07 08:29:20|3902|3901|3902|3901|3902|3901|3902|3901|114
1641544170000|2022-01-07 08:29:30|3902.5|3901.5|3902.5|3902|3903|3902|3902.5|3901.5|791
1641544180000|2022-01-07 08:29:40|3903|3902.5|3904.5|3904|3905|3904|3903|3902.5|574
1641544190000|2022-01-07 08:29:50|3904|3903.5|3904.5|3903|3904.5|3903.5|3904|3903|261
1641544200000|2022-01-07 08:30:00|3904|3902.5|3903.5|3902.5|3904.5|3902.5|3903|3902|623
1641544210000|2022-01-07 08:30:10|3904|3903|3904.5|3903|3904.5|3903|3904|3903|0
1641544220000|2022-01-07 08:30:20|3904|3902.5|3901.5|3901|3904|3903|3901.5|3901|1809
1641544230000|2022-01-07 08:30:30|3901|3900.5|3901.5|3901|3901.5|3901|3901|3900.5|986
1641544240000|2022-01-07 08:30:40|3901|3900.5|3902|3901|3902|3901|3901|3900|48
1641544250000|2022-01-07 08:30:50|3901.5|3900.5|3901.5|3900.5|3901.5|3900.5|3901.5|3900.5|37
1641544260000|2022-01-07 08:31:00|3902|3901|3901.5|3901|3902|3901.5|3901.5|3900|1294
1641544270000|2022-01-07 08:31:10|3902|3901.5|3902|3901.5|3902|3901.5|3901.5|3901|0
1641544280000|2022-01-07 08:31:20|3902.5|3902|3902.5|3902|3902.5|3902|3902.5|3902|216
1641544290000|2022-01-07 08:31:30|3902|3901.5|3902|3901.5|3902.5|3902|3901.5|3901|414
1641544300000|2022-01-07 08:31:40|3902.5|3901|3902|3901.5|3902.5|3901.5|3901.5|3900.5|1358
1641544310000|2022-01-07 08:31:50|3902.5|3902|3903.5|3902|3903.5|3902|3902.5|3902|1339
1641544320000|2022-01-07 08:32:00|3903|3901.5|3902.5|3901.5|3903|3902|3902.5|3901.5|1669
1641544330000|2022-01-07 08:32:10|3902|3900.5|3902.5|3901.5|3902.5|3901.5|3901.5|3900.5|1119
1641544350000|2022-01-07 08:32:30||3901||3901.5||3901.5||3901|1715
1641544360000|2022-01-07 08:32:40|3902|3901|3902.5|3901.5|3902.5|3901.5|3901.5|3901|723
1641544370000|2022-01-07 08:32:50|3902|3901|3901.5|3900.5|3902|3901|3901|3900.5|3015
1641544380000|2022-01-07 08:33:00|3901|3901|3901.5|3901|3901.5|3901|3901|3901|2430
1641544390000|2022-01-07 08:33:10|3902|3901.5|3902|3901.5|3902|3901.5|3901.5|3901|5208
1641544400000|2022-01-07 08:33:20|3901.5|3901|3901|3900.5|3902|3901.5|3901|3900.5|3190
1641544410000|2022-01-07 08:33:30|3900.5|3899.5|3902|3901|3902|3901|3900.5|3899.5|2447
1641544420000|2022-01-07 08:33:40|3901.5|3900.5|3901.5|3900.5|3901.5|3901|3901|3900|1926
1641544430000|2022-01-07 08:33:50||3901||3901||3901||3901|1302
1641544440000|2022-01-07 08:34:00|3901|3900.5|3902|3901|3902|3901|3901|3900.5|717
1641544450000|2022-01-07 08:34:10|||||||||257
1641544460000|2022-01-07 08:34:20|3902.5|3901.5|3903|3902|3903.5|3902.5|3902.5|3901.5|1431
1641544470000|2022-01-07 08:34:30||3902.5||3902||3902.5||3902|391
1641544480000|2022-01-07 08:34:40|3902.5|3901.5|3901.5|3901|3902.5|3901.5|3901.5|3901|1594
1641544490000|2022-01-07 08:34:50|3902|3900.5|3901.5|3901|3902|3901|3901.5|3900.5|779
1641544500000|2022-01-07 08:35:00|3901|3900.5|3901.5|3901|3901.5|3901|3901|3900.5|1553
1641544510000|2022-01-07 08:35:10|3901|3900.5|3901.5|3900.5|3901.5|3900.5|3901|3900.5|96
1641544520000|2022-01-07 08:35:20|3902|3901|3902|3901|3902|3901|3902|3901|3
1641544530000|2022-01-07 08:35:30|3902.5|3901.5|3902.5|3901.5|3902.5|3901.5|3902.5|3901.5|351
1641544540000|2022-01-07 08:35:40||3902||3902||3902||3902|63
1641544550000|2022-01-07 08:35:50|3902|3901.5|3901.5|3900.5|3902.5|3901.5|3901|3900|1839
1641544560000|2022-01-07 08:36:00|3901|3900|3901.5|3900.5|3901.5|3901|3901|3900|612
1641544570000|2022-01-07 08:36:10|3901|3900|3902|3901|3902|3901|3901|3900|468
1641544580000|2022-01-07 08:36:20|3901.5||3901.5||3902||3901.5||15
1641544590000|2022-01-07 08:36:30|||||||||567
1641544600000|2022-01-07 08:36:40||3900||3900||3900||3900|137
1641544610000|2022-01-07 08:36:50|3902|3900.5|3902|3901|3902|3901|3902|3900.5|2
1641544620000|2022-01-07 08:37:00|3901.5|3901.5|3902|3901.5|3902|3901.5|3901.5|3901|307
1641544630000|2022-01-07 08:37:10|3902.5|3902|3903.5|3903|3903.5|3903|3902.5|3902|551
1641544640000|2022-01-07 08:37:20|3904||3904||3904||3904||7
1641544650000|2022-01-07 08:37:30|||||||||65
1641544660000|2022-01-07 08:37:40|3904.5|3904|3905|3904|3905|3904|3904.5|3904|782
1641544680000|2022-01-07 08:38:00|3904.5|3903.5|3904|3903|3905|3904|3904|3903|1509
1641544710000|2022-01-07 08:38:30|3903.5|3902.5|3903|3902|3903.5|3902.5|3903|3902|333
1641544730000|2022-01-07 08:38:50|3903.5|3902.5|3904|3903|3904.5|3903|3903.5|3902.5|0
1641544740000|2022-01-07 08:39:00|3903.5|3902.5|3903.5|3902.5|3903.5|3902.5|3903|3902|630
1641544750000|2022-01-07 08:39:10|3903|3902|3903.5|3902.5|3903.5|3902.5|3902.5|3902|1817
1641544760000|2022-01-07 08:39:20|3904|3903|3904.5|3903.5|3904.5|3903.5|3904|3903|0
1641544770000|2022-01-07 08:39:30|3904|3904|3906.5|3905.5|3906.5|3905.5|3904|3903.5|961
1641544780000|2022-01-07 08:39:40||3906||3906||3906||3906|0
1641544790000|2022-01-07 08:39:50|3906|3905.5|3906|3905|3906|3905.5|3905.5|3905|743
1641544800000|2022-01-07 08:40:00|3905.5||3906||3906||3905.5||0
1641544810000|2022-01-07 08:40:10|3905.5|3905.5|3906|3905|3906|3905.5|3905.5|3905|0
1641544820000|2022-01-07 08:40:20|3906.5|3905.5|3906.5|3905.5|3907|3906|3906.5|3905.5|113
1641544830000|2022-01-07 08:40:30|3906|3905|3905.5|3904.5|3906|3905.5|3905.5|3904.5|2177
1641544840000|2022-01-07 08:40:40|3905|3904|3905|3904.5|3905.5|3904.5|3905|3904|200
1641544850000|2022-01-07 08:40:50|3905.5||3905.5||3905.5||3905||123
1641544860000|2022-01-07 08:41:00|3905|3904|3904|3902.5|3905|3904|3904|3902.5|1094
1641544870000|2022-01-07 08:41:10|3903.5|3902|3902.5|3902|3903.5|3902|3902.5|3901.5|801
1641544880000|2022-01-07 08:41:20|3903|3902.5|3903|3902.5|3903|3902.5|3902.5|3902|973
1641544890000|2022-01-07 08:41:30|3903.5||3904||3904||3903.5||125
1641544900000|2022-01-07 08:41:40||3903||3903||3903||3902.5|0
1641544910000|2022-01-07 08:41:50|3903.5|3902.5|3903|3902.5|3904|3903|3903|3902|332
1641544920000|2022-01-07 08:42:00|3902.5|3902|3902.5|3901.5|3903|3902.5|3902|3901|2057
1641544930000|2022-01-07 08:42:10|3903|3902|3903|3902|3903|3902|3903|3902|0
1641544940000|2022-01-07 08:42:20|3903.5||3903||3903.5||3902.5||522
1641544950000|2022-01-07 08:42:30|3902.5|3901.5|3901|3900|3903|3901.5|3901|3900|821
1641544960000|2022-01-07 08:42:40|3901.5|3900.5|3902|3901|3902.5|3901.5|3901.5|3900.5|3425
1641544970000|2022-01-07 08:42:50|3902.5|3901.5|3902|3901|3903|3901.5|3902|3901|27
1641544980000|2022-01-07 08:43:00|3902.5|3901.5|3902|3901|3902.5|3901.5|3902|3901|0
1641544990000|2022-01-07 08:43:10|3901.5|3900.5|3900|3899|3901.5|3901|3900|3899|1162
1641545000000|2022-01-07 08:43:20|3899.5|3898.5|3899|3898|3899.5|3898.5|3899|3897.5|255
1641545010000|2022-01-07 08:43:30|3898.5|3897.5|3899|3898|3899|3898|3898|3897.5|1212
1641545020000|2022-01-07 08:43:40||3897.5||3898||3898||3897.5|0
1641545030000|2022-01-07 08:43:50|3899.5|3898.5|3899|3898|3899.5|3898.5|3898.5|3898|303
1641545050000|2022-01-07 08:44:10|3898.5|3897.5|3898|3897.5|3898.5|3897.5|3898|3896|1291
1641545060000|2022-01-07 08:44:20|3898.5|3898|3899|3898|3899.5|3898.5|3898.5|3898|204
1641545070000|2022-01-07 08:44:30|3899.5|3898.5|3900|3898.5|3900|3898.5|3899.5|3898.5|200
1641545080000|2022-01-07 08:44:40|3899.5|3898|3899|3897.5|3900|3898.5|3898|3897.5|5358
1641545090000|2022-01-07 08:44:50|3899.5|3898|3899.5|3898.5|3899.5|3898.5|3899|3898|1311
1641545100000|2022-01-07 08:45:00|3900|3899|3900|3898.5|3900|3899|3900|3898.5|702
1641545110000|2022-01-07 08:45:10|3899.5||3900||3900||3899.5||0
1641545120000|2022-01-07 08:45:20|3900.5|3899|3900|3899|3900.5|3900|3900|3899|336
1641545130000|2022-01-07 08:45:30|3899|3898.5|3899.5|3898.5|3899.5|3899|3899|3898.5|1640
1641545140000|2022-01-07 08:45:40|3899||3899.5||3899.5||3899||745
1641545150000|2022-01-07 08:45:50||3899||3898.5||3899||3898.5|235
1641545160000|2022-01-07 08:46:00|3899|3899|3899.5|3898.5|3899.5|3899|3898.5|3897.5|3035
1641545170000|2022-01-07 08:46:10|3900|3899|3900|3899|3900|3899.5|3900|3899|325
1641545180000|2022-01-07 08:46:20|3900.5|3899.5|3899.5|3898.5|3900.5|3899.5|3899|3898.5|980
1641545190000|2022-01-07 08:46:30|3900||3900||3900||3899.5||0
1641545200000|2022-01-07 08:46:40|3899.5|3898|3899.5|3898.5|3899.5|3898.5|3898.5|3898|1088
1641545210000|2022-01-07 08:46:50|3899|3898|3899|3898|3899|3898|3899|3898|0
1641545220000|2022-01-07 08:47:00|3898.5|3897.5|3899|3898.5|3899|3898.5|3898.5|3897.5|0
1641545230000|2022-01-07 08:47:10|||||||||123
1641545240000|2022-01-07 08:47:20|3898.5|3898|3899.5|3899|3899.5|3899|3898.5|3897.5|190
1641545250000|2022-01-07 08:47:30|3900|3899.5|3900|3899|3900|3899.5|3899.5|3899|453
1641545260000|2022-01-07 08:47:40|3899.5|3898.5|3900|3898.5|3900|3898.5|3899|3898|315
1641545270000|2022-01-07 08:47:50|3899.5|3899|3901|3900|3901|3900|3899.5|3899|393
1641545280000|2022-01-07 08:48:00|3901.5|3900.5|3901.5|3900.5|3902|3900.5|3901.5|3900.5|0
1641545290000|2022-01-07 08:48:10|3902||3902||3902||3902||0
1641545310000|2022-01-07 08:48:30|3901.5||3901.5||3901.5||3901||201
1641545320000|2022-01-07 08:48:40|3902|3901|3902|3901.5|3902|3901.5|3901.5|3901|7
1641545330000|2022-01-07 08:48:50||3901||3901.5||3901.5||3900.5|389
1641545340000|2022-01-07 08:49:00|3901.5|3900.5|3901.5|3900.5|3902|3900.5|3901.5|3900.5|28
1641545360000|2022-01-07 08:49:20|3901|3900|3900.5|3899.5|3901|3900.5|3900.5|3899|803
1641545370000|2022-01-07 08:49:30|3900||3900.5||3900.5||3900||92
1641545380000|2022-01-07 08:49:40|3901|3900|3901|3900.5|3901|3900.5|3901|3900|478
1641545390000|2022-01-07 08:49:50|3900.5|3900|3900.5|3899|3900.5|3900|3900|3899|1174
1641545400000|2022-01-07 08:50:00|3900|3899.5|3901.5|3900.5|3901.5|3900.5|3900|3899.5|379
1641545410000|2022-01-07 08:50:10|3901|3900|3902|3901.5|3904|3903|3900|3899.5|22399
1641545420000|2022-01-07 08:50:20|3902.5|3902|3902|3901.5|3903|3902|3901.5|3901|7221
1641545430000|2022-01-07 08:50:30|3901|3900.5|3901.5|3901|3902|3901.5|3900|3899.5|7295
1641545440000|2022-01-07 08:50:40|3901|3900.5|3901.5|3901|3901.5|3901|3900.5|3900|3063
1641545450000|2022-01-07 08:50:50|3902|3901.5|3902|3901.5|3902|3901.5|3902|3901.5|349
1641545460000|2022-01-07 08:51:00|3902.5|3902|3903|3902.5|3903|3902.5|3902.5|3901.5|13168
1641545470000|2022-01-07 08:51:10|3902.5|3902|3903|3902|3903|3902.5|3902|3901|2585
1641545480000|2022-01-07 08:51:20||3902.5||3902.5||3902.5||3902|3
1641545500000|2022-01-07 08:51:40|3902.5|3902|3902.5|3902|3902.5|3902|3902.5|3901|369
1641545510000|2022-01-07 08:51:50|3903|3902.5|3902|3901.5|3903|3902.5|3902|3901.5|800
1641545520000|2022-01-07 08:52:00|3902.5|3902|3903.5|3902.5|3903.5|3902.5|3902.5|3902|1867
1641545530000|2022-01-07 08:52:10||3903||3903||3903||3903|2
1641545540000|2022-01-07 08:52:20|3904|3903.5|3904.5|3903.5|3905|3903.5|3904|3903.5|242
1641545550000|2022-01-07 08:52:30|3905|3904|3906|3905|3906.5|3906|3905|3904|12724
1641545560000|2022-01-07 08:52:40|3906.5|3905.5|3906|3905|3906.5|3905.5|3905.5|3905|1410
1641545570000|2022-01-07 08:52:50|3906.5|3905.5|3906.5|3906|3906.5|3906|3906|3905.5|0
1641545580000|2022-01-07 08:53:00|3907|3905.5|3907|3906.5|3907|3906.5|3906|3905.5|1077
1641545590000|2022-01-07 08:53:10|3906.5|3906|3906.5|3905.5|3907|3906.5|3906|3905.5|5173
1641545600000|2022-01-07 08:53:20|3907|3906|3907|3906|3907|3906|3907|3906|0
1641545610000|2022-01-07 08:53:30||3906.5||3906.5||3906.5||3906|0
1641545620000|2022-01-07 08:53:40|3906.5|3906|3906.5|3906|3906.5|3906.5|3906.5|3905.5|2239
1641545630000|2022-01-07 08:53:50|3907|3906.5|3908|3907.5|3908|3907.5|3907|3906.5|1716
1641545640000|2022-01-07 08:54:00|3907.5|3907|3907|3906|3908|3907.5|3906.5|3906|2019
1641545660000|2022-01-07 08:54:20|3906.5|3905.5|3906|3905.5|3906.5|3906|3906|3905.5|1707
1641545670000|2022-01-07 08:54:30|3905.5|3904.5|3905.5|3904.5|3906|3905.5|3905.5|3904.5|948
1641545680000|2022-01-07 08:54:40|3905|3904|3904.5|3903.5|3905|3904|3904|3903.5|200
1641545690000|2022-01-07 08:54:50|3904|3903|3902.5|3901|3904|3903.5|3902.5|3901|508
1641545700000|2022-01-07 08:55:00|3902|3901.5|3903.5|3902.5|3903.5|3903|3902|3901.5|1794
1641545710000|2022-01-07 08:55:10|3904|3903|3904|3903|3904.5|3903.5|3904|3902.5|418
1641545720000|2022-01-07 08:55:20|3903.5||3904||3904||3903.5||545
1641545730000|2022-01-07 08:55:30|3903.5||3904||3904||3903.5||314
1641545740000|2022-01-07 08:55:40|3903.5|3902.5|3903.5|3902.5|3903.5|3902.5|3903.5|3902.5|60
1641545750000|2022-01-07 08:55:50|3903|3902|3902|3901|3903|3902|3902|3901|33
1641545760000|2022-01-07 08:56:00|3902.5|3901.5|3902.5|3901|3903|3902.5|3902.5|3901|522
1641545770000|2022-01-07 08:56:10|3903|3901.5|3903.5|3903|3903.5|3903|3902.5|3901.5|6237
1641545780000|2022-01-07 08:56:20|3903|3902|3903.5|3903|3903.5|3903|3903|3902|796
1641545790000|2022-01-07 08:56:30|3904|3903.5|3905|3904.5|3906|3904.5|3904|3903.5|641
1641545800000|2022-01-07 08:56:40|3905.5|3905|3905|3904|3905.5|3905|3905|3904|603
1641545810000|2022-01-07 08:56:50|3905.5|3904.5|3905.5|3904.5|3905.5|3904.5|3905.5|3904.5|126
1641545820000|2022-01-07 08:57:00|3906|3905|3906|3905.5|3906.5|3905.5|3906|3905|763
1641545830000|2022-01-07 08:57:10|3906.5|3906|3906.5|3906|3907.5|3906.5|3906.5|3906|360
1641545840000|2022-01-07 08:57:20|3907|3906.5|3907|3906.5|3907|3906.5|3907|3906.5|93
1641545850000|2022-01-07 08:57:30|3907.5|3907|3907.5|3906.5|3908|3907|3907|3906.5|1200
1641545860000|2022-01-07 08:57:40|3908|3907|3908.5|3907.5|3908.5|3907.5|3908|3906.5|0
1641545870000|2022-01-07 08:57:50|3909|3908|3908.5|3907.5|3909.5|3908.5|3908.5|3907.5|872
1641545880000|2022-01-07 08:58:00|||||||||49
1641545890000|2022-01-07 08:58:10|3908|3906.5|3907.5|3906.5|3908|3906.5|3907.5|3906.5|355
1641545900000|2022-01-07 08:58:20|3908|3907|3907.5|3906.5|3908.5|3907.5|3907.5|3906.5|1249
1641545920000|2022-01-07 08:58:40|3908|3907|3908|3906.5|3908.5|3907.5|3907.5|3906.5|136
1641545930000|2022-01-07 08:58:50|3908.5|3907|3908.5|3907|3908.5|3907.5|3908.5|3907|1113
1641545940000|2022-01-07 08:59:00|3908|3906.5|3907.5|3906.5|3908|3907|3907.5|3906.5|220
1641545950000|2022-01-07 08:59:10|3908|3907|3908.5|3907|3908.5|3907.5|3908|3907|50
1641545960000|2022-01-07 08:59:20|3908|3906.5|3908|3906.5|3908|3907|3907.5|3906.5|308
1641545970000|2022-01-07 08:59:30|3907.5||3907.5||3907.5||3907||330
1641545980000|2022-01-07 08:59:40|3908|3907|3906.5|3906|3908|3907|3906.5|3905.5|2369
1641545990000|2022-01-07 08:59:50||3905.5||3905.5||3905.5||3905|31
1641546000000|2022-01-07 09:00:00|3906|3905|3906.5|3905.5|3906.5|3905.5|3906|3905|99
1641546010000|2022-01-07 09:00:10|3907|3905|3906.5|3905.5|3907|3905.5|3906.5|3905|0
1641546020000|2022-01-07 09:00:20|3907||3906.5||3907||3906.5||15
1641546030000|2022-01-07 09:00:30|3907|3905|3906.5|3905.5|3907|3905.5|3905.5|3904.5|1045
1641546040000|2022-01-07 09:00:40|3907|3906|3907|3906|3907|3906|3906.5|3906|200
1641546050000|2022-01-07 09:00:50|3906.5|3906.5|3906.5|3905.5|3907|3906.5|3906|3904.5|1117
1641546060000|2022-01-07 09:01:00|3907|3906|3908.5|3907.5|3908.5|3907.5|3907|3905.5|258
1641546070000|2022-01-07 09:01:10|3909|3908|3909.5|3908|3909.5|3908|3909|3908|155
1641546080000|2022-01-07 09:01:20|||||||||3
1641546090000|2022-01-07 09:01:30||3908.5||3909||3909||3908.5|0
1641546110000|2022-01-07 09:01:50|||||||||55
1641546120000|2022-01-07 09:02:00|3909|3908|3909|3908|3909|3908.5|3909|3908|571
1641546130000|2022-01-07 09:02:10|3908.5|3907.5|3908.5|3907.5|3908.5|3907.5|3908|3907.5|957
1641546140000|2022-01-07 09:02:20|3908|3907|3908|3907.5|3908|3907.5|3907.5|3906.5|356
1641546150000|2022-01-07 09:02:30|3908.5|3908|3908.5|3907.5|3908.5|3908|3908|3907.5|894
1641546170000|2022-01-07 09:02:50|3908|3907|3908|3907.5|3908.5|3907.5|3908|3907|1881
1641546180000|2022-01-07 09:03:00|3908.5||3908.5||3908.5||3908.5||0
1641546190000|2022-01-07 09:03:10|3908|3908|3909|3908.5|3909.5|3909|3908|3908|2140
1641546200000|2022-01-07 09:03:20|3909.5|3909|3909.5|3908.5|3909.5|3909|3908.5|3907.5|2721
1641546210000|2022-01-07 09:03:30|||||||||38
1641546220000|2022-01-07 09:03:40|3909||3909||3909||3909||1326
1641546230000|2022-01-07 09:03:50|3908.5|3908|3909|3908|3909|3908|3908.5|3908|838
1641546240000|2022-01-07 09:04:00|3909.5|3908.5|3910|3909|3910|3909|3909.5|3908.5|1243
1641546250000|2022-01-07 09:04:10|3909.5|3908.5|3909|3908|3909.5|3908.5|3908.5|3908|537
1641546260000|2022-01-07 09:04:20|3908.5|3908.5|3909.5|3908.5|3909.5|3909|3908.5|3908.5|2034
1641546270000|2022-01-07 09:04:30|3909|3909|3909|3908|3909|3909|3909|3908|716
1641546280000|2022-01-07 09:04:40|3909.5||3909||3909.5||3909||0
1641546290000|2022-01-07 09:04:50|3908.5||3909||3909||3908.5||0
1641546300000|2022-01-07 09:05:00|3909.5|3908.5|3909.5|3908.5|3910|3909.5|3909.5|3908.5|1514
1641546320000|2022-01-07 09:05:20|3909||3909.5||3909.5||3909||6
1641546330000|2022-01-07 09:05:30|3910|3909|3910|3909|3910|3909|3910|3909|236
1641546340000|2022-01-07 09:05:40|3910.5|3909.5|3911.5|3910|3911.5|3910|3910.5|3909.5|432
1641546350000|2022-01-07 09:05:50|3911|3910.5|3913.5|3912|3913.5|3912|3911|3910.5|0
1641546360000|2022-01-07 09:06:00|3913||3913.5||3913.5||3913||0
1641546370000|2022-01-07 09:06:10|3913|3911.5|3913|3912|3913|3912|3912|3911.5|4203
1641546390000|2022-01-07 09:06:30|3912.5|3911.5|3912.5|3911.5|3912.5|3911.5|3912|3911|495
1641546400000|2022-01-07 09:06:40|3912|3910.5|3911.5|3911|3912|3911|3911.5|3910.5|1788
1641546410000|2022-01-07 09:06:50|3912|3911.5|3911.5|3911|3912|3911.5|3910.5|3910|490
1641546420000|2022-01-07 09:07:00|3911|3910.5|3910.5|3909.5|3911|3910.5|3910.5|3909|2615
1641546430000|2022-01-07 09:07:10|3911|3910|3911|3910|3911|3910.5|3910.5|3910|1217
1641546440000|2022-01-07 09:07:20|3911.5|3910.5|3913|3912.5|3913|3912.5|3911.5|3910.5|6361
1641546450000|2022-01-07 09:07:30|3913.5|3913|3913.5|3913|3913.5|3913|3913|3912.5|1289
1641546460000|2022-01-07 09:07:40|3913|3912.5|3913|3912.5|3913.5|3913|3912.5|3912|2378
1641546470000|2022-01-07 09:07:50|3913.5|3913|3914|3913|3914|3913.5|3913.5|3913|4734
1641546490000|2022-01-07 09:08:10|3913|3912.5|3912|3911.5|3913.5|3912.5|3912|3911|5695
1641546500000|2022-01-07 09:08:20|3911.5|3911|3910.5|3909|3911.5|3911|3910.5|3909|591
1641546510000|2022-01-07 09:08:30|3910|3909.5|3910.5|3909|3910.5|3910|3910|3909|291
1641546520000|2022-01-07 09:08:40|3910||3910||3910||3910||0
1641546540000|2022-01-07 09:09:00|3910.5|3909.5|3910.5|3909.5|3911|3910|3910.5|3909.5|1236
1641546550000|2022-01-07 09:09:10|3910|3909|3910.5|3909|3910.5|3909|3910|3909|257
1641546560000|2022-01-07 09:09:20|3910|3909.5|3911|3910|3911|3910|3910|3909|48
1641546570000|2022-01-07 09:09:30|3911.5|3910.5|3911.5|3910|3912|3911|3911.5|3910|498
1641546580000|2022-01-07 09:09:40|3912||3911||3912||3911||0
1641546590000|2022-01-07 09:09:50|3911.5|3910.5|3911.5|3910.5|3911.5|3910.5|3911.5|3910.5|688
1641546610000|2022-01-07 09:10:10|3911|3910|3909.5|3908|3911.5|3910|3909.5|3908|460
1641546620000|2022-01-07 09:10:20|3910|3909|3911.5|3910.5|3911.5|3910.5|3910|3909|1579
1641546630000|2022-01-07 09:10:30|3912|3911|3912.5|3911|3912.5|3911.5|3911.5|3910.5|1159
1641546650000|2022-01-07 09:10:50||3911.5||3911.5||3911.5||3911.5|0
1641546660000|2022-01-07 09:11:00|3913|3912|3913.5|3912.5|3913.5|3912.5|3913|3912|2
1641546670000|2022-01-07 09:11:10|3914|3913|3914|3913|3914|3913|3914|3913|425
1641546680000|2022-01-07 09:11:20|3914.5|3913.5|3915|3913.5|3915|3914|3914.5|3913.5|152
1641546690000|2022-01-07 09:11:30|3915.5|3914|3915|3914|3915.5|3914|3915|3913.5|13
1641546700000|2022-01-07 09:11:40|||||||||26
1641546710000|2022-01-07 09:11:50|3915.5|3913.5|3914.5|3913.5|3916|3914|3914|3913|1668
1641546720000|2022-01-07 09:12:00||3914||3914||3914||3913.5|0
1641546730000|2022-01-07 09:12:10|3914|3913.5|3915.5|3914.5|3915.5|3914.5|3914|3913|626
1641546740000|2022-01-07 09:12:20|3916.5||3916||3916.5||3916||0
1641546750000|2022-01-07 09:12:30|||||||||2
1641546760000|2022-01-07 09:12:40|3915.5|3914|3915|3914|3915.5|3914.5|3915|3914|604
1641546770000|2022-01-07 09:12:50|3914|3913.5|3914|3913|3915|3914|3914|3913|1216
1641546780000|2022-01-07 09:13:00|3914.5|3913.5|3915|3914|3915|3914.5|3914.5|3913.5|700
1641546800000|2022-01-07 09:13:20|3915.5|3914.5|3915.5|3914.5|3916|3915|3915.5|3914.5|277
1641546820000|2022-01-07 09:13:40|3915||3915.5||3915.5||3915||0
1641546830000|2022-01-07 09:13:50|3916|3915|3916.5|3916|3917|3916|3916|3915|670
1641546840000|2022-01-07 09:14:00|3917|3916.5|3918|3917|3918|3917|3917|3916.5|806
1641546850000|2022-01-07 09:14:10|3917.5|3916.5|3917|3916|3917.5|3916.5|3917|3916|892
1641546870000|2022-01-07 09:14:30||3916.5||3916.5||3916.5||3916|0
1641546880000|2022-01-07 09:14:40|3917.5|3916|3916.5|3916|3917.5|3916|3916.5|3916|386
1641546890000|2022-01-07 09:14:50|3917|3915.5|3916|3915|3917|3915.5|3915.5|3915|825
1641546900000|2022-01-07 09:15:00|3915.5|3914|3914.5|3913.5|3915.5|3914.5|3914.5|3913.5|373
1641546910000|2022-01-07 09:15:10|3915|3914|3915|3914|3915.5|3915|3915|3913.5|512
1641546920000|2022-01-07 09:15:20|3915.5||3914.5||3915.5||3914.5||759
1641546930000|2022-01-07 09:15:30|3914|3913.5|3914.5|3913.5|3914.5|3914|3914|3913.5|696
1641546950000|2022-01-07 09:15:50|3914|3913|3914|3912.5|3914.5|3913|3914|3912.5|413
1641546960000|2022-01-07 09:16:00|3914.5||3914||3914.5||3914||221
1641546970000|2022-01-07 09:16:10|3914.5|3913|3915|3913.5|3915|3913.5|3914.5|3913|166
1641546980000|2022-01-07 09:16:20|||||||||25
1641546990000|2022-01-07 09:16:30|3914.5|3912.5|3913.5|3912.5|3914.5|3913|3913.5|3912.5|301
1641547000000|2022-01-07 09:16:40|3914|3913|3915|3913.5|3915|3913.5|3914|3913|321
1641547010000|2022-01-07 09:16:50|3914.5|3913|3914|3913|3914.5|3913|3914|3913|611
1641547020000|2022-01-07 09:17:00|3914.5|3913.5|3914|3913|3914.5|3913.5|3913.5|3912.5|2244
1641547030000|2022-01-07 09:17:10|3913.5|3912.5|3915|3914|3915|3914|3913.5|3912.5|1371
1641547040000|2022-01-07 09:17:20|||||||||658
1641547070000|2022-01-07 09:17:50||3914.5||3914.5||3914.5||3914.5|0
1641547080000|2022-01-07 09:18:00|3915.5||3915.5||3915.5||3915.5||2
1641547090000|2022-01-07 09:18:10|||||||||56
1641547100000|2022-01-07 09:18:20|3915|3914|3915|3914|3915|3914|3915|3914|115
1641547110000|2022-01-07 09:18:30||3913.5||3914.5||3914.5||3913.5|1130
1641547120000|2022-01-07 09:18:40|3914.5|3913|3915|3913.5|3915|3913.5|3914.5|3913|93
1641547130000|2022-01-07 09:18:50|3915.5|3913|3915.5|3913.5|3915.5|3913.5|3915|3913|0
1641547140000|2022-01-07 09:19:00|3915|3913|3915.5|3913.5|3915.5|3913.5|3915|3913|0
1641547150000|2022-01-07 09:19:10|3915|3913|3915.5|3913.5|3915.5|3913.5|3914.5|3913|0
1641547160000|2022-01-07 09:19:20|3915|3913|3915.5|3914|3916|3914.5|3915|3913|94
1641547170000|2022-01-07 09:19:30|3916|3914.5|3917.5|3915.5|3917.5|3915.5|3915.5|3914|75
1641547180000|2022-01-07 09:19:40|3918|3916|3917.5|3916|3918|3916.5|3917.5|3916|0
1641547200000|2022-01-07 09:20:00|3918|3916.5|3919|3917.5|3919|3917.5|3918|3916.5|197
1641547210000|2022-01-07 09:20:10|3918.5|3917|3918|3916|3918.5|3917.5|3917.5|3916|388
1641547220000|2022-01-07 09:20:20|3917.5|3916.5|3918|3916.5|3918|3917|3917.5|3916|420
1641547230000|2022-01-07 09:20:30|3917.5|3916|3919|3917.5|3919|3917.5|3917.5|3916|162
1641547240000|2022-01-07 09:20:40|3918.5|3917|3919|3917|3919|3917.5|3918.5|3916.5|0
1641547250000|2022-01-07 09:20:50|3918.5|3916.5|3919|3917|3919|3917|3918.5|3916.5|0
1641547260000|2022-01-07 09:21:00|3918.5|3916.5|3918.5|3917|3919|3917.5|3918.5|3916.5|0
1641547270000|2022-01-07 09:21:10|3919|3917.5|3918|3917|3919|3917.5|3918|3917|0
1641547280000|2022-01-07 09:21:20|3918.5|3917.5|3918.5|3917.5|3918.5|3917.5|3918.5|3917.5|0
1641547290000|2022-01-07 09:21:30|3918|3917|3919.5|3918.5|3919.5|3918.5|3918|3917|269
1641547300000|2022-01-07 09:21:40|3919|3918|3919.5|3918.5|3919.5|3918.5|3919|3918|0
1641547310000|2022-01-07 09:21:50|3919|3918|3919|3918|3919.5|3918.5|3919|3918|0
1641547320000|2022-01-07 09:22:00|3919.5|3918.5|3918|3917|3919.5|3918.5|3918|3916|671
1641547330000|2022-01-07 09:22:10|3918.5|3917.5|3916.5|3915|3918.5|3917.5|3916.5|3915|81
1641547340000|2022-01-07 09:22:20|3917|3915.5|3917|3916|3917.5|3916|3916.5|3915.5|54
1641547350000|2022-01-07 09:22:30|3917.5|3916.5|3917.5|3916.5|3918|3916.5|3917|3916|167
1641547360000|2022-01-07 09:22:40|3917|3916|3916|3914|3917.5|3916.5|3916|3914|376
1641547370000|2022-01-07 09:22:50|3916.5|3914.5|3916|3914.5|3916.5|3915|3916|3914|205
1641547380000|2022-01-07 09:23:00|3916.5|3915|3916|3914.5|3916.5|3915|3916|3914.5|0
1641547390000|2022-01-07 09:23:10|3916.5|3915|3916.5|3915|3916.5|3915|3916|3914.5|0
1641547400000|2022-01-07 09:23:20|3916|3914.5|3916|3914.5|3916.5|3915|3916|3914.5|0
1641547410000|2022-01-07 09:23:30|3916.5|3915|3915.5|3914.5|3916.5|3915|3915.5|3914.5|0
1641547420000|2022-01-07 09:23:40|3916|3915|3914.5|3913|3916|3915|3914.5|3913|207
1641547430000|2022-01-07 09:23:50|3915|3913.5|3915|3913.5|3915|3913.5|3914.5|3913|0
1641547440000|2022-01-07 09:24:00|3914.5|3913|3915|3913.5|3915.5|3914.5|3914.5|3913|1
1641547450000|2022-01-07 09:24:10|3915.5|3913|3914.5|3913|3915.5|3913.5|3914.5|3913|0
1641547460000|2022-01-07 09:24:20|3915|3913.5|3914.5|3912.5|3915|3913.5|3914|3912|0
1641547470000|2022-01-07 09:24:30|3914|3912|3915|3913.5|3915.5|3913.5|3914|3912|300
1641547480000|2022-01-07 09:24:40|3914.5|3913|3915|3913.5|3915|3913.5|3914.5|3913|0
1641547490000|2022-01-07 09:24:50|3914.5|3914|3915|3914|3915|3914|3914.5|3914|0
1641547500000|2022-01-07 09:25:00|3914.5|3913.5|3916|3914.5|3916|3915|3914.5|3913.5|80
1641547510000|2022-01-07 09:25:10|3915.5|3914|3916|3915|3917|3916|3915.5|3914|50
1641547520000|2022-01-07 09:25:20|3916.5|3915.5|3916|3915|3916.5|3915.5|3915.5|3914.5|185
1641547530000|2022-01-07 09:25:30|3916.5|3914.5|3916.5|3915.5|3916.5|3915.5|3916.5|3914.5|0
1641547540000|2022-01-07 09:25:40|3917|3915|3915.5|3913.5|3917|3915.5|3915.5|3913.5|200
1641547550000|2022-01-07 09:25:50|3915|3913|3915|3913|3915.5|3913.5|3915|3913|0
1641547560000|2022-01-07 09:26:00|3915.5|3913.5|3915.5|3914|3916|3914.5|3915|3913|0
1641547570000|2022-01-07 09:26:10|3916|3914.5|3915.5|3914|3916|3914.5|3915.5|3914|0
1641547580000|2022-01-07 09:26:20|3916|3914.5|3915.5|3914.5|3916|3914.5|3915|3913.5|60
1641547590000|2022-01-07 09:26:30|3915|3914|3915.5|3914.5|3916|3914.5|3915|3914|587
1641547600000|2022-01-07 09:26:40|3916|3915|3915.5|3914.5|3916|3915|3915.5|3914.5|0
1641547610000|2022-01-07 09:26:50|3916|3915|3917|3915.5|3917|3915.5|3916|3915|104
1641547620000|2022-01-07 09:27:00|3916.5|3916|3916.5|3915.5|3917|3916|3916|3915|38
1641547630000|2022-01-07 09:27:10|3916|3915|3916.5|3915.5|3916.5|3915.5|3916|3915|107
1641547640000|2022-01-07 09:27:20|3915.5|3914|3915.5|3914|3916.5|3914.5|3915|3914|60
1641547650000|2022-01-07 09:27:30|3916|3914.5|3916|3914.5|3916.5|3914.5|3916|3914|0
1641547660000|2022-01-07 09:27:40|3916.5|3915|3915.5|3914.5|3916.5|3915|3915.5|3914.5|0
1641547670000|2022-01-07 09:27:50|3915|3914|3916|3914.5|3916|3914.5|3915|3913.5|0
1641547690000|2022-01-07 09:28:10|3915.5|3914|3916|3914.5|3916.5|3915|3915.5|3914|183
1641547700000|2022-01-07 09:28:20|3916.5|3915|3914.5|3913|3916.5|3915|3914.5|3913|241
1641547710000|2022-01-07 09:28:30|3915|3913.5|3914|3912.5|3915|3913.5|3913.5|3912|0
1641547720000|2022-01-07 09:28:40|3914.5|3913|3914.5|3913|3914.5|3913|3914|3912.5|0
1641547740000|2022-01-07 09:29:00|3914|3912.5|3914|3912.5|3914|3912.5|3914|3912.5|0
1641547750000|2022-01-07 09:29:10|3914.5|3913|3914.5|3913.5|3914.5|3913.5|3914|3912.5|155
1641547760000|2022-01-07 09:29:20|3915|3914|3914|3912.5|3915.5|3914|3914|3912.5|280
1641547770000|2022-01-07 09:29:30|3914.5|3913|3914|3912.5|3914.5|3913|3914|3912.5|0
1641547780000|2022-01-07 09:29:40|3914.5|3913|3914.5|3913.5|3914.5|3913.5|3914|3913|0
1641547790000|2022-01-07 09:29:50|3914|3913|3914.5|3913|3914.5|3913|3914|3912|0
1641547800000|2022-01-07 09:30:00|3914|3912.5|3914.5|3913|3914.5|3913|3914|3912.5|0
1641547810000|2022-01-07 09:30:10|3914|3912.5|3914|3912.5|3914.5|3913|3914|3912.5|0
1641547820000|2022-01-07 09:30:20|3914.5|3913|3914.5|3913|3914.5|3913|3914|3912.5|0
1641547830000|2022-01-07 09:30:30|3915.5|3913.5|3916|3914|3916|3914|3915|3913|39
1641547840000|2022-01-07 09:30:40|3915.5|3913.5|3915|3913.5|3915.5|3913.5|3915|3913.5|0
1641547850000|2022-01-07 09:30:50|3914.5|3913|3915|3913|3915.5|3913.5|3914.5|3913|0
1641547860000|2022-01-07 09:31:00|3915.5|3913.5|3915.5|3913.5|3915.5|3913.5|3915.5|3913.5|0
1641547880000|2022-01-07 09:31:20|3915|3913|3915.5|3914.5|3915.5|3914.5|3915|3913|0
1641547890000|2022-01-07 09:31:30|3915|3914|3915|3913.5|3915.5|3914|3915|3913.5|0
1641547900000|2022-01-07 09:31:40|3915.5|3914|3914.5|3913|3915.5|3914|3914.5|3913|0
1641547910000|2022-01-07 09:31:50|3915|3913.5|3915|3913.5|3915|3913.5|3914.5|3913|0
1641547920000|2022-01-07 09:32:00|3914.5|3913|3915|3913.5|3915|3913.5|3914.5|3913|200
1641547930000|2022-01-07 09:32:10|3914.5|3913|3915|3913|3915|3913.5|3914.5|3913|0
1641547940000|2022-01-07 09:32:20|3915.5|3913.5|3915.5|3913.5|3915.5|3913.5|3915|3913|0
1641547950000|2022-01-07 09:32:30|3916|3914|3915.5|3914|3916|3914.5|3915|3914|377
1641547960000|2022-01-07 09:32:40|3916|3914.5|3916.5|3915|3916.5|3915|3915.5|3914|0
1641547970000|2022-01-07 09:32:50|3916|3914.5|3916|3914.5|3916.5|3915|3916|3914.5|0
1641547980000|2022-01-07 09:33:00|3915.5|3914|3916|3914.5|3916|3914.5|3915.5|3914|0
1641547990000|2022-01-07 09:33:10|3916.5|3914|3915.5|3914|3916.5|3914.5|3915.5|3914|0
1641548000000|2022-01-07 09:33:20|3916.5|3914.5|3916|3914.5|3916.5|3914.5|3916|3914|0
1641548010000|2022-01-07 09:33:30|3916.5|3915|3916.5|3915|3916.5|3915|3916|3914.5|0
1641548020000|2022-01-07 09:33:40|3916|3914.5|3916|3914.5|3916|3914.5|3916|3914.5|0
1641548030000|2022-01-07 09:33:50|3916.5|3915|3915|3913.5|3916.5|3915|3915|3913.5|86
1641548040000|2022-01-07 09:34:00|3915.5|3914|3915|3913.5|3915.5|3914|3915|3913.5|0
1641548050000|2022-01-07 09:34:10|3915.5|3914|3915|3913.5|3915.5|3914|3915|3913.5|0
1641548060000|2022-01-07 09:34:20|3915.5|3914|3916|3915|3916|3915|3915|3913.5|322
1641548070000|2022-01-07 09:34:30|3915.5|3914.5|3916|3914.5|3916|3914.5|3915.5|3914|0
1641548080000|2022-01-07 09:34:40|3915.5|3914|3915|3913.5|3915.5|3914|3915|3913.5|206
1641548090000|2022-01-07 09:34:50|3915.5|3914|3915|3913.5|3915.5|3914|3915|3913.5|0
1641548100000|2022-01-07 09:35:00|3915.5|3914|3915|3913.5|3915.5|3914|3915|3913.5|0
1641548120000|2022-01-07 09:35:20|3915.5|3914|3913.5|3911.5|3915.5|3914|3912.5|3911|442
1641548130000|2022-01-07 09:35:30|3913|3911|3913|3912|3913.5|3912|3913|3911|0
1641548140000|2022-01-07 09:35:40|3914|3913|3913.5|3912|3914|3913|3913.5|3912|58
1641548150000|2022-01-07 09:35:50|3914|3912.5|3913.5|3912.5|3914|3912.5|3913|3912|0
1641548160000|2022-01-07 09:36:00|3913|3912|3914.5|3913|3914.5|3913|3913|3911.5|122
1641548170000|2022-01-07 09:36:10|3915|3913.5|3915|3913.5|3915|3913.5|3914|3913|0
1641548180000|2022-01-07 09:36:20|3914.5|3913|3915|3913.5|3915|3913.5|3914.5|3913|0
1641548190000|2022-01-07 09:36:30|3914.5|3913|3914.5|3913.5|3915|3914|3914.5|3913|0
1641548200000|2022-01-07 09:36:40|3915|3913|3914.5|3913|3915|3913.5|3914|3912.5|226
1641548210000|2022-01-07 09:36:50|3915|3913.5|3915|3913.5|3916|3914.5|3915|3913.5|192
1641548220000|2022-01-07 09:37:00|3915.5|3914|3915|3913.5|3915.5|3914|3915|3913.5|0
1641548230000|2022-01-07 09:37:10|3915.5|3914|3915|3913.5|3915.5|3914|3915|3913.5|0
1641548240000|2022-01-07 09:37:20|3915.5|3914|3915.5|3914|3915.5|3914|3915.5|3914|0
1641548250000|2022-01-07 09:37:30|3915|3913.5|3915.5|3914.5|3915.5|3914.5|3915|3913.5|0
1641548260000|2022-01-07 09:37:40|3915|3914|3915.5|3914|3915.5|3914|3915|3913.5|0
1641548270000|2022-01-07 09:37:50|3915|3913.5|3915.5|3914|3915.5|3914|3915|3913.5|0
1641548280000|2022-01-07 09:38:00|3915|3913.5|3915.5|3914.5|3915.5|3914.5|3915|3913.5|0
1641548290000|2022-01-07 09:38:10|3915|3914|3915.5|3914|3916|3915|3915|3914|39
1641548300000|2022-01-07 09:38:20|3915|3914.5|3915|3914|3916|3914.5|3915|3914|0
1641548310000|2022-01-07 09:38:30|3915.5|3914.5|3916|3915|3916.5|3915.5|3915.5|3914|110
1641548320000|2022-01-07 09:38:40|3916.5|3915.5|3916.5|3915.5|3916.5|3915.5|3916|3915|0
1641548330000|2022-01-07 09:38:50|3916|3915|3916|3915|3916|3915|3916|3915|0
1641548340000|2022-01-07 09:39:00|3916.5|3915.5|3917.5|3916|3918|3916.5|3916.5|3915.5|1
1641548350000|2022-01-07 09:39:10|3918|3916.5|3918.5|3917|3919|3917.5|3918|3916.5|0
1641548360000|2022-01-07 09:39:20|3919|3918|3919.5|3918|3919.5|3918|3919|3918|200
1641548370000|2022-01-07 09:39:30||3918.5||3918.5||3918.5||3918.5|26
1641548380000|2022-01-07 09:39:40|3919|3919|3918|3917.5|3919|3919|3918|3917|1558
1641548390000|2022-01-07 09:39:50|||||||||689
1641548400000|2022-01-07 09:40:00|3918.5|3918|3919.5|3919|3919.5|3919|3918.5|3918|1230
1641548420000|2022-01-07 09:40:20|||||||||1252
1641548430000|2022-01-07 09:40:30|3920|3919.5|3920|3919.5|3920|3919.5|3920|3919|38
1641548440000|2022-01-07 09:40:40|3920.5|3920|3921|3920.5|3921.5|3920.5|3920.5|3919.5|244
1641548450000|2022-01-07 09:40:50|3922||3921.5||3922||3921.5||0
1641548460000|2022-01-07 09:41:00|3922|3921|3922|3921|3922|3921|3922|3921|40
1641548470000|2022-01-07 09:41:10|3922.5|3921.5|3922.5|3922|3922.5|3922|3922|3921|518
1641548480000|2022-01-07 09:41:20|3922|3921.5|3922|3921.5|3922.5|3921.5|3922|3921.5|871
1641548500000|2022-01-07 09:41:40|3922.5|3921|3920.5|3919.5|3922.5|3921|3920.5|3919.5|3405
1641548510000|2022-01-07 09:41:50|3920|3919|3920|3918.5|3920|3919|3920|3918.5|294
1641548520000|2022-01-07 09:42:00||3919||3919||3919||3919|136
1641548540000|2022-01-07 09:42:20|3919|3918.5|3919.5|3918.5|3920|3919|3919|3918|848
1641548550000|2022-01-07 09:42:30|3920|3919|3920|3919|3920|3919|3920|3919|876
1641548570000|2022-01-07 09:42:50|||||||||227
1641548580000|2022-01-07 09:43:00|3920.5|3919.5|3921|3919.5|3921|3919.5|3920.5|3919.5|555
1641548600000|2022-01-07 09:43:20|3921.5|3920|3922|3920.5|3922|3920.5|3921.5|3919.5|1760
1641548610000|2022-01-07 09:43:30|3921.5|3920|3921|3920.5|3921.5|3920.5|3921|3920|2820
1641548620000|2022-01-07 09:43:40|3921.5|3921|3922|3921|3922.5|3921|3921.5|3921|1044
1641548630000|2022-01-07 09:43:50||3921.5||3921.5||3921.5||3921.5|226
1641548640000|2022-01-07 09:44:00|3922.5|3921|3922|3921|3922.5|3921.5|3921.5|3921|1977
1641548660000|2022-01-07 09:44:20|3922.5|3921.5|3921|3920|3922.5|3921.5|3921|3920|1092
1641548680000|2022-01-07 09:44:40|3920.5|3919.5|3920.5|3920|3920.5|3920|3920|3919.5|1407
1641548690000|2022-01-07 09:44:50|3920|3919.5|3920.5|3919.5|3920.5|3920|3920|3919.5|1295
1641548700000|2022-01-07 09:45:00||3920||3920||3920||3920|500
1641548710000|2022-01-07 09:45:10|3920|3919.5|3920|3919.5|3920.5|3919.5|3920|3919.5|875
1641548720000|2022-01-07 09:45:20|3920.5|3919|3920.5|3919.5|3920.5|3919.5|3919.5|3919|1688
1641548730000|2022-01-07 09:45:30|||||||||110
1641548750000|2022-01-07 09:45:50|3921|3920|3921.5|3920.5|3921.5|3920.5|3921|3920|216
1641548760000|2022-01-07 09:46:00|3921|3920|3921|3920|3921|3920|3920|3919.5|1695
1641548780000|2022-01-07 09:46:20||3920.5||3920.5||3920.5||3920.5|108
1641548790000|2022-01-07 09:46:30|||||||||200
1641548800000|2022-01-07 09:46:40|||||||||675
1641548810000|2022-01-07 09:46:50|3921.5|3921|3921.5|3920.5|3921.5|3921|3921.5|3920.5|5
1641548820000|2022-01-07 09:47:00||3921||3920.5||3921||3920.5|200
1641548830000|2022-01-07 09:47:10|3921|3920|3920.5|3919.5|3921|3920.5|3920.5|3919.5|1239
1641548840000|2022-01-07 09:47:20|3920|3919|3920|3919|3920|3919.5|3919.5|3919|557
1641548850000|2022-01-07 09:47:30|3919.5||3920||3920||3919.5||1237
1641548860000|2022-01-07 09:47:40|3919.5|3919.5|3920|3919.5|3920|3919.5|3919.5|3919|844
1641548870000|2022-01-07 09:47:50|3920.5|3920|3919.5|3918.5|3920.5|3920|3919.5|3918|1168
1641548880000|2022-01-07 09:48:00|3919||3919||3919||3919||280
1641548890000|2022-01-07 09:48:10|3918.5|3918|3919|3918|3919|3918|3918.5|3918|727
1641548900000|2022-01-07 09:48:20|3919.5|3918.5|3919|3918.5|3919.5|3918.5|3919|3918|443
1641548910000|2022-01-07 09:48:30|3919.5|3918|3918|3917.5|3919.5|3918.5|3918|3917.5|1303
1641548920000|2022-01-07 09:48:40|3918.5|3918|3919.5|3918.5|3919.5|3918.5|3918|3917.5|1514
1641548930000|2022-01-07 09:48:50|3920|3919|3920|3919|3920|3919|3920|3919|178
1641548940000|2022-01-07 09:49:00|3919.5|3918.5|3918.5|3917.5|3919.5|3918.5|3918.5|3917.5|1812
1641548960000|2022-01-07 09:49:20||3918||3918||3918||3918|0
1641548970000|2022-01-07 09:49:30|3918|3917.5|3918|3917|3918|3917.5|3918|3917|1010
1641548980000|2022-01-07 09:49:40||3917.5||3917||3917.5||3917|739
1641548990000|2022-01-07 09:49:50|||||||||7
1641549000000|2022-01-07 09:50:00|3918.5|3917.5|3918|3917.5|3918.5|3917.5|3918|3917.5|703
1641549010000|2022-01-07 09:50:10|||||||||186
1641549020000|2022-01-07 09:50:20|3917.5|3917|3918|3917|3918|3917|3917.5|3917|436
1641549040000|2022-01-07 09:50:40|||||||||213
1641549060000|2022-01-07 09:51:00|3917.5|3916.5|3917|3916|3917.5|3917|3917|3916|1653
1641549070000|2022-01-07 09:51:10|3917.5|3916.5|3917.5|3917|3917.5|3917|3917|3916|892
1641549080000|2022-01-07 09:51:20|3918|3917.5|3917.5|3917|3918|3917.5|3917|3916|1141
1641549110000|2022-01-07 09:51:50|3917|3916.5|3917|3916|3917.5|3917|3917|3916|1626
1641549130000|2022-01-07 09:52:10|3916.5|3916.5|3917|3916.5|3917|3916.5|3916.5|3916.5|437
1641549140000|2022-01-07 09:52:20|||||||||559
1641549150000|2022-01-07 09:52:30|3917.5|3917|3918|3917|3918|3917|3917.5|3917|303
1641549170000|2022-01-07 09:52:50|3918.5|3917.5|3918.5|3918|3918.5|3918|3918.5|3917.5|977
1641549180000|2022-01-07 09:53:00|3918|3917.5|3918|3917.5|3919.5|3918.5|3918|3917.5|2549
1641549190000|2022-01-07 09:53:10|3918.5||3918.5||3918.5||3918.5||0
1641549200000|2022-01-07 09:53:20|3918||3918.5||3918.5||3918||435
1641549210000|2022-01-07 09:53:30|3918|3917|3918|3917|3918.5|3917.5|3917.5|3916.5|673
1641549220000|2022-01-07 09:53:40|3918.5|3917.5|3918.5|3917.5|3918.5|3917.5|3918|3917.5|965
1641549240000|2022-01-07 09:54:00||3918||3918||3918||3918|119
1641549250000|2022-01-07 09:54:10|3918|3917.5|3918.5|3917.5|3918.5|3917.5|3918|3917.5|1065
1641549260000|2022-01-07 09:54:20|3918||3918||3918||3918||0
1641549270000|2022-01-07 09:54:30|3917.5|3916.5|3917.5|3916.5|3918|3917.5|3917.5|3916.5|703
1641549290000|2022-01-07 09:54:50|3917|3916|3917|3916|3917|3916|3917|3916|701
1641549300000|2022-01-07 09:55:00|3916.5||3916.5||3917||3916.5||1830
1641549310000|2022-01-07 09:55:10|||||||||58
1641549320000|2022-01-07 09:55:20|3916|3915.5|3916|3915|3916.5|3916|3915.5|3915|1431
1641549330000|2022-01-07 09:55:30|||||||||10
1641549340000|2022-01-07 09:55:40|3915.5|3914.5|3916|3915|3916|3915|3915.5|3914.5|795
1641549350000|2022-01-07 09:55:50|3915.5|3914.5|3915|3914.5|3915.5|3914.5|3915|3914.5|208
1641549360000|2022-01-07 09:56:00|3915.5|3915|3915.5|3915|3915.5|3915|3915.5|3915|213
1641549370000|2022-01-07 09:56:10|3916|3915.5|3916|3915.5|3916.5|3915.5|3916|3915.5|482
1641549380000|2022-01-07 09:56:20|3916.5||3916.5||3916.5||3916.5||28
1641549390000|2022-01-07 09:56:30|3916|3916|3916.5|3916|3916.5|3916|3916|3915.5|0
1641549400000|2022-01-07 09:56:40|3917|3916.5|3917|3916|3917|3916.5|3917|3916|582
1641549410000|2022-01-07 09:56:50|3916.5||3916.5||3917||3916.5||920
1641549420000|2022-01-07 09:57:00|||||||||72
1641549430000|2022-01-07 09:57:10|3916|3915.5|3916|3915.5|3916|3916|3916|3915.5|15
1641549440000|2022-01-07 09:57:20|3916.5||3916.5||3916.5||3916.5||0
1641549460000|2022-01-07 09:57:40|3916|3915|3916.5|3915.5|3916.5|3915.5|3916|3915|625
1641549470000|2022-01-07 09:57:50|3916|3915|3916.5|3915.5|3916.5|3915.5|3916|3915|699
1641549480000|2022-01-07 09:58:00|3917|3916|3917.5|3916.5|3917.5|3917|3917|3915.5|1261
1641549490000|2022-01-07 09:58:10|3917||3917||3917||3917||1444
1641549500000|2022-01-07 09:58:20|3917.5||3917.5||3917.5||3917.5||13142
1641549510000|2022-01-07 09:58:30|3917||3917||3917.5||3917||1588
1641549520000|2022-01-07 09:58:40|3916.5|3916|3916.5|3916|3916.5|3916|3916.5|3916|737
1641549530000|2022-01-07 09:58:50|3917|3915.5|3917|3916.5|3917.5|3916.5|3917|3915.5|1713
1641549540000|2022-01-07 09:59:00|3917.5|3917|3918.5|3917|3918.5|3917|3917.5|3917|687
1641549550000|2022-01-07 09:59:10|3918|3917.5|3918|3917.5|3918|3917.5|3917.5|3917|651
1641549560000|2022-01-07 09:59:20|3918.5|3918|3918.5|3918|3919|3918|3918.5|3918|1859
1641549570000|2022-01-07 09:59:30|3918|3917|3919.5|3918.5|3919.5|3918.5|3918|3917|1588
1641549580000|2022-01-07 09:59:40|3919|3919|3919.5|3918.5|3919.5|3919|3919|3918.5|334
1641549600000|2022-01-07 10:00:00|3920|3919|3920.5|3919.5|3921|3919.5|3920|3918.5|458
1641549610000|2022-01-07 10:00:10|3921|3920|3921|3920.5|3921|3920.5|3921|3919.5|582
1641549620000|2022-01-07 10:00:20|3920.5|3920|3920.5|3920|3920.5|3920|3920.5|3920|1612
1641549630000|2022-01-07 10:00:30|3921|3919.5|3920.5|3920|3921|3920|3920.5|3919.5|222
1641549640000|2022-01-07 10:00:40|3921|3920.5|3920.5|3920|3921|3920.5|3920.5|3920|643
1641549650000|2022-01-07 10:00:50|3921||3921||3921||3920.5||0
1641549670000|2022-01-07 10:01:10|3921.5|3920.5|3921|3920|3921.5|3920.5|3920.5|3920|1213
1641549680000|2022-01-07 10:01:20|3920.5|3920.5|3920.5|3920|3920.5|3920.5|3920|3919.5|617
1641549690000|2022-01-07 10:01:30|3920|3919|3920.5|3919.5|3920.5|3919.5|3920|3919|515
1641549700000|2022-01-07 10:01:40|3920||3920||3920||3920||197
1641549710000|2022-01-07 10:01:50|3919.5|3919|3920|3919|3920|3919|3919.5|3918.5|1948
1641549720000|2022-01-07 10:02:00|3919.5|3918.5|3920.5|3919.5|3921|3920|3919.5|3918.5|2988
1641549730000|2022-01-07 10:02:10|||||||||1
1641549740000|2022-01-07 10:02:20|3921|3920|3920.5|3920|3921|3920|3920.5|3919.5|614
1641549760000|2022-01-07 10:02:40|3921|3920.5|3921.5|3921|3921.5|3921|3921|3920.5|533
1641549770000|2022-01-07 10:02:50||3920.5||3921||3921||3920.5|2300
1641549780000|2022-01-07 10:03:00|3921|3920.5|3921.5|3920.5|3921.5|3921|3921|3920.5|329
1641549790000|2022-01-07 10:03:10|||||||||276
1641549800000|2022-01-07 10:03:20|||||||||13
1641549810000|2022-01-07 10:03:30|3921|3920|3921|3920.5|3921.5|3920.5|3920|3919.5|2071
1641549820000|2022-01-07 10:03:40|3921.5|3921|3922|3921|3922|3921|3921.5|3921|1085
1641549840000|2022-01-07 10:04:00|3921.5|3920.5|3920.5|3920|3921.5|3920.5|3920.5|3919.5|2000
1641549850000|2022-01-07 10:04:10|||||||||2
1641549860000|2022-01-07 10:04:20|3921|3920.5|3921|3920.5|3921|3920.5|3921|3920|37
1641549870000|2022-01-07 10:04:30|3921.5|3921|3921.5|3920.5|3921.5|3921|3921|3920.5|1147
1641549880000|2022-01-07 10:04:40|3921||3921.5||3921.5||3921||0
1641549890000|2022-01-07 10:04:50||3921||3920.5||3921||3920.5|331
1641549900000|2022-01-07 10:05:00||3921||3921||3921||3920.5|27
1641549910000|2022-01-07 10:05:10||3920.5||3920.5||3920.5||3920.5|475
1641549920000|2022-01-07 10:05:20|3921||3921||3921.5||3921||0
1641549930000|2022-01-07 10:05:30|3921.5|3921|3921.5|3921|3921.5|3921|3921.5|3921|51
1641549940000|2022-01-07 10:05:40|3922||3921.5||3922||3921.5||0
1641549950000|2022-01-07 10:05:50|3922|3921.5|3922|3921|3922|3921.5|3922|3921|3
1641549960000|2022-01-07 10:06:00|3921.5|3920.5|3922|3921.5|3922|3921.5|3921.5|3920.5|674
1641549970000|2022-01-07 10:06:10||3921||3921||3921.5||3921|197
1641549990000|2022-01-07 10:06:30|3922.5|3921.5|3923|3922|3923|3922|3922.5|3921.5|760
1641550000000|2022-01-07 10:06:40|3922.5|3921.5|3922.5|3921.5|3922.5|3921.5|3922|3921.5|540
1641550020000|2022-01-07 10:07:00|3923|3922|3923|3922|3923|3922.5|3923|3922|1108
1641550030000|2022-01-07 10:07:10|3923.5|3922.5|3924|3923.5|3924|3923.5|3923.5|3922.5|1367
1641550040000|2022-01-07 10:07:20|3924.5|3923|3924.5|3924|3925|3924|3924.5|3923|1131
1641550050000|2022-01-07 10:07:30|3925||3925||3925||3925||350
1641550060000|2022-01-07 10:07:40|3924.5|3923.5|3924.5|3923.5|3925|3924|3924|3923.5|1072
1641550070000|2022-01-07 10:07:50|3925|3924|3925|3924|3925|3924.5|3924.5|3924|134
1641550080000|2022-01-07 10:08:00||3924.5||3924.5||3924.5||3924.5|208
1641550090000|2022-01-07 10:08:10|3924.5|3924|3925|3924|3925|3924.5|3924.5|3924|346
1641550100000|2022-01-07 10:08:20||3924.5||3924.5||3924.5||3924.5|0
1641550110000|2022-01-07 10:08:30|3924.5|3924|3925|3924|3925|3924|3924.5|3924|1281
1641550130000|2022-01-07 10:08:50|3924.5||3925||3925||3924.5||0
1641550140000|2022-01-07 10:09:00||3924.5||3924.5||3924.5||3924.5|1
1641550150000|2022-01-07 10:09:10|3924.5|3924|3924.5|3924|3924.5|3924|3924.5|3924|582
1641550160000|2022-01-07 10:09:20|3925|3923|3924.5|3924|3925|3924.5|3924.5|3923|671
1641550170000|2022-01-07 10:09:30|3925|3924.5|3925|3924|3925|3924.5|3925|3924|954
1641550180000|2022-01-07 10:09:40||3924.5||3924.5||3924.5||3924.5|73
1641550190000|2022-01-07 10:09:50|||||||||267
1641550200000|2022-01-07 10:10:00|3924.5|3924|3924|3923.5|3924.5|3924|3924|3923.5|2623
1641550210000|2022-01-07 10:10:10|||||||||4
1641550220000|2022-01-07 10:10:20|3924.5|3924|3925|3924|3925|3924|3924.5|3924|289
1641550230000|2022-01-07 10:10:30|||||||||50
1641550240000|2022-01-07 10:10:40|3924.5|3924.5|3925|3924|3925|3924.5|3924.5|3924|0
1641550260000|2022-01-07 10:11:00||3924.5||3924.5||3924.5||3924.5|114
1641550280000|2022-01-07 10:11:20|3924.5|3924|3924.5|3923.5|3924.5|3924|3924|3923.5|542
1641550290000|2022-01-07 10:11:30|3924|3923|3923.5|3923|3924.5|3923|3923.5|3923|1563
1641550300000|2022-01-07 10:11:40|3924|3923.5|3924|3923|3924|3923.5|3924|3923|550
1641550320000|2022-01-07 10:12:00||3923.5||3923||3923.5||3923|0
1641550330000|2022-01-07 10:12:10|3923.5||3923.5||3924||3923.5||358
1641550340000|2022-01-07 10:12:20|3924|3923.5|3924|3923.5|3924|3923.5|3924|3923.5|0
1641550350000|2022-01-07 10:12:30|3923.5|3923|3924|3923|3924|3923|3923.5|3923|402
1641550360000|2022-01-07 10:12:40||3923.5||3923.5||3923.5||3923.5|0
1641550370000|2022-01-07 10:12:50||3923||3923||3923.5||3923|651
1641550380000|2022-01-07 10:13:00|3923.5|3923.5|3924|3923.5|3924|3923.5|3923.5|3923.5|0
1641550400000|2022-01-07 10:13:20|3924.5||3924.5||3925||3924||76
1641550410000|2022-01-07 10:13:30|||||||||101
1641550460000|2022-01-07 10:14:20|3924|3923|3923|3922.5|3924|3923.5|3923|3922.5|3355
1641550470000|2022-01-07 10:14:30|3923.5|3923|3923.5|3923|3923.5|3923|3923|3922.5|3776
1641550480000|2022-01-07 10:14:40|3924|3923.5|3924.5|3924|3924.5|3924|3924|3923.5|234
1641550490000|2022-01-07 10:14:50|3924|3923.5|3924|3923.5|3924|3923.5|3924|3923|428
1641550500000|2022-01-07 10:15:00|3923.5|3923|3924|3923|3924|3923.5|3923.5|3923|1545
1641550510000|2022-01-07 10:15:10|3923.5|3923.5|3923.5|3923|3923.5|3923.5|3923.5|3923|229
1641550520000|2022-01-07 10:15:20|||||||||3062
1641550530000|2022-01-07 10:15:30|3923|3922.5|3923|3922.5|3923|3922.5|3923|3922.5|317
1641550540000|2022-01-07 10:15:40|3923.5|3923|3923.5|3923|3923.5|3923|3923.5|3923|2109
1641550560000|2022-01-07 10:16:00||3922.5||3922.5||3922.5||3922.5|1452
1641550570000|2022-01-07 10:16:10|3923|3923|3924|3923|3924|3923.5|3923|3923|873
1641550580000|2022-01-07 10:16:20||3923.5||3923.5||3923.5||3923.5|0
1641550600000|2022-01-07 10:16:40|||||||||201
1641550610000|2022-01-07 10:16:50|3923.5|3923|3923.5|3922.5|3923.5|3923|3923.5|3922.5|1106
1641550620000|2022-01-07 10:17:00|3923|3922|3923.5|3922.5|3923.5|3922.5|3922.5|3922|1275
1641550640000|2022-01-07 10:17:20||3923||3923||3923||3922.5|1
1641550660000|2022-01-07 10:17:40|3924|3923.5|3924|3923.5|3924|3923.5|3924|3923.5|953
1641550670000|2022-01-07 10:17:50|3923.5|3923|3923.5|3922.5|3923.5|3923|3923.5|3922.5|586
1641550680000|2022-01-07 10:18:00|3923|3922|3923|3922.5|3923|3922.5|3922.5|3922|1545
1641550710000|2022-01-07 10:18:30|3922.5|3922|3923|3922|3923|3922.5|3922.5|3922|644
1641550720000|2022-01-07 10:18:40|3922.5||3923||3923||3922.5||200
1641550730000|2022-01-07 10:18:50|3923.5|3922.5|3923.5|3922.5|3923.5|3922.5|3923.5|3922.5|298
1641550760000|2022-01-07 10:19:20|3923|3922|3923.5|3923|3923.5|3923|3923|3922|2385
1641550800000|2022-01-07 10:20:00|3923|3922.5|3923|3922|3923|3922.5|3923|3922|1210
1641550810000|2022-01-07 10:20:10|3922.5|3921.5|3922|3921.5|3923|3921.5|3922|3921.5|239
1641550830000|2022-01-07 10:20:30|3921.5|3921|3922|3921.5|3922|3921.5|3921.5|3921|1675
1641550850000|2022-01-07 10:20:50|3922.5|3922|3923|3922|3923|3922.5|3922.5|3922|1047
1641550860000|2022-01-07 10:21:00|3922.5|3921.5|3922.5|3922|3922.5|3922|3922|3921.5|1342
1641550870000|2022-01-07 10:21:10|3923|3922.5|3923|3922.5|3923|3922.5|3923|3922.5|1507
1641550890000|2022-01-07 10:21:30|||||||||255
1641550900000|2022-01-07 10:21:40|||||||||69
1641550910000|2022-01-07 10:21:50|3923.5|3923|3924|3923|3924|3923|3923.5|3923|203
1641550920000|2022-01-07 10:22:00|3924.5|3923.5|3924.5|3924|3924.5|3924|3924.5|3923.5|891
1641550930000|2022-01-07 10:22:10|3925||3925||3925||3925||319
1641550940000|2022-01-07 10:22:20|3924.5|3924.5|3924.5|3924|3924.5|3924.5|3924.5|3924|446
1641550950000|2022-01-07 10:22:30|3924|3923.5|3924.5|3924|3924.5|3924|3924|3923.5|252
1641550960000|2022-01-07 10:22:40|3925|3924.5|3925|3924.5|3925|3924.5|3925|3924|3
1641550980000|2022-01-07 10:23:00|3925.5|3925|3926|3925.5|3926|3925.5|3925.5|3924.5|1465
1641550990000|2022-01-07 10:23:10|3926.5|3926|3926.5|3926|3926.5|3926|3926|3925.5|330
1641551000000|2022-01-07 10:23:20|3926|3925.5|3926|3925|3926|3925.5|3925.5|3925|1863
1641551010000|2022-01-07 10:23:30|3926.5|3925.5|3926.5|3925.5|3926.5|3925.5|3926.5|3925.5|158
1641551020000|2022-01-07 10:23:40||3926||3926||3926||3925.5|100
1641551030000|2022-01-07 10:23:50|3926|3925.5|3926.5|3925.5|3926.5|3925.5|3926|3925.5|900
1641551040000|2022-01-07 10:24:00||3926||3926||3926||3926|165
1641551050000|2022-01-07 10:24:10|||||||||1
1641551070000|2022-01-07 10:24:30|3927|3926.5|3927|3926.5|3927.5|3927|3927|3926.5|1342
1641551080000|2022-01-07 10:24:40|3927.5||3927.5||3927.5||3927.5||0
1641551090000|2022-01-07 10:24:50|3927|3926|3926.5|3925.5|3927|3926|3926.5|3925.5|174
1641551100000|2022-01-07 10:25:00|3926|3925|3926|3925.5|3926|3925.5|3926|3925|446
1641551110000|2022-01-07 10:25:10|3926.5|3925|3925.5|3925|3926.5|3925.5|3925.5|3925|1685
1641551120000|2022-01-07 10:25:20|3926|3925.5|3926|3925|3926|3925.5|3926|3925|602
1641551150000|2022-01-07 10:25:50|3925.5|3924.5|3925.5|3925|3925.5|3925|3925|3924.5|2641
1641551160000|2022-01-07 10:26:00|||||||||4
1641551210000|2022-01-07 10:26:50|3926|3924.5|3925|3924|3926|3924.5|3924.5|3923.5|1643
1641551240000|2022-01-07 10:27:20|3924.5|3923.5|3925|3923.5|3925|3924|3924|3923.5|935
1641551260000|2022-01-07 10:27:40|3924.5|3924|3924|3923.5|3924.5|3924.5|3924|3923.5|1755
1641551270000|2022-01-07 10:27:50|3924.5|3924|3924.5|3923.5|3924.5|3924|3924.5|3923.5|472
1641551280000|2022-01-07 10:28:00||3924||3924||3924||3924|0
1641551290000|2022-01-07 10:28:10|||||||||25
1641551320000|2022-01-07 10:28:40|3925|3924.5|3925.5|3924.5|3925.5|3924.5|3925|3924.5|666
1641551330000|2022-01-07 10:28:50|||||||||44
1641551350000|2022-01-07 10:29:10||3925||3925||3925||3925|931
1641551380000|2022-01-07 10:29:40|3926|3924.5|3925.5|3924.5|3926|3924.5|3925|3924.5|715
1641551400000|2022-01-07 10:30:00|3925|3925|3926|3925|3926|3925.5|3925|3925|476
1641551420000|2022-01-07 10:30:20|3926.5|3925.5|3926.5|3926|3926.5|3926|3926.5|3925.5|34
1641551430000|2022-01-07 10:30:30|3926|3925.5|3926|3925.5|3926|3925.5|3926|3925|1013
1641551440000|2022-01-07 10:30:40|3926.5|3925|3926.5|3925.5|3926.5|3926|3926.5|3925|0
1641551460000|2022-01-07 10:31:00|3926|3926|3926.5|3926|3926.5|3926|3926|3926|200
1641551470000|2022-01-07 10:31:10|3926|3925.5|3926.5|3925.5|3926.5|3925.5|3926|3925.5|386
1641551480000|2022-01-07 10:31:20|3926||3926.5||3926.5||3926||0
1641551490000|2022-01-07 10:31:30|3926|3925|3926|3925|3926|3925|3926|3925|239
1641551500000|2022-01-07 10:31:40|3925.5|3924.5|3926|3925|3926|3925|3925.5|3924.5|1039
1641551510000|2022-01-07 10:31:50|3926.5|3925.5|3926.5|3926|3926.5|3926|3926.5|3925.5|64
1641551520000|2022-01-07 10:32:00|3927|3926.5|3927.5|3927|3927.5|3927|3927|3926.5|804
1641551530000|2022-01-07 10:32:10|3927|3926.5|3927|3926.5|3927.5|3926.5|3927|3926.5|692
1641551540000|2022-01-07 10:32:20|3926.5|3926|3927|3926|3927|3926|3926.5|3925.5|238
1641551560000|2022-01-07 10:32:40|3926.5||3927||3927||3926.5||3
1641551570000|2022-01-07 10:32:50|3926.5||3926.5||3926.5||3926.5||0
1641551580000|2022-01-07 10:33:00|3926|3925|3926|3925.5|3926.5|3926|3926|3925|486
1641551590000|2022-01-07 10:33:10|3925.5|3925|3925.5|3925|3925.5|3925|3925.5|3925|469
1641551600000|2022-01-07 10:33:20|3925|3924.5|3925|3924|3925.5|3925|3925|3924|962
1641551620000|2022-01-07 10:33:40||3924.5||3924.5||3924.5||3924.5|270
1641551630000|2022-01-07 10:33:50|3924.5|3924|3925|3924.5|3925|3924.5|3924|3923.5|686
1641551640000|2022-01-07 10:34:00|||||||||67
1641551650000|2022-01-07 10:34:10|||||||||1144
1641551660000|2022-01-07 10:34:20|||||||||500
1641551670000|2022-01-07 10:34:30|3925.5|3925|3925.5|3924.5|3925.5|3925|3925.5|3924.5|130
1641551680000|2022-01-07 10:34:40|3925||3925||3925||3925||0
1641551690000|2022-01-07 10:34:50|3924.5|3924|3924|3923|3925|3924.5|3924|3923|9839
1641551700000|2022-01-07 10:35:00|3923.5||3923.5||3923.5||3923.5||1302
1641551710000|2022-01-07 10:35:10|3923|3922|3923.5|3922.5|3923.5|3922.5|3923|3922|912
1641551720000|2022-01-07 10:35:20|3923|3923|3923.5|3923|3923.5|3923|3923|3923|1790
1641551730000|2022-01-07 10:35:30|3924|3923.5|3924|3923.5|3924|3923.5|3924|3923|578
1641551740000|2022-01-07 10:35:40|3924.5|3924|3924.5|3924|3924.5|3924|3924|3923.5|461
1641551760000|2022-01-07 10:36:00||3923.5||3924||3924||3923.5|664
1641551780000|2022-01-07 10:36:20|3924|3923.5|3924.5|3924|3924.5|3924|3924|3923.5|760
1641551800000|2022-01-07 10:36:40|3925|3924.5|3924.5|3924|3925|3924.5|3924.5|3924|809
1641551820000|2022-01-07 10:37:00|3925|3924.5|3924.5|3924|3925|3924.5|3924.5|3924|1463
1641551830000|2022-01-07 10:37:10|3925||3924.5||3925||3924.5||0
1641551840000|2022-01-07 10:37:20|3925|3923.5|3924|3923.5|3925|3923.5|3924|3923.5|783
1641551850000|2022-01-07 10:37:30|3924.5|3924|3924|3923.5|3924.5|3924|3924|3923|2032
1641551860000|2022-01-07 10:37:40|3924.5||3924||3924.5||3924||840
1641551870000|2022-01-07 10:37:50|3924.5|3924|3924.5|3924|3924.5|3924|3924.5|3924|23
1641551930000|2022-01-07 10:38:50|||||||||32
1641551940000|2022-01-07 10:39:00|3925|3924.5|3925.5|3925|3925.5|3925|3925|3924.5|1787
1641551950000|2022-01-07 10:39:10|3926|3925.5|3926|3925.5|3926|3925.5|3926|3925.5|234
1641551960000|2022-01-07 10:39:20|||||||||523
1641551970000|2022-01-07 10:39:30|3925.5|3925|3925|3924.5|3925.5|3925|3925|3924.5|634
1641551980000|2022-01-07 10:39:40|3925.5|3925|3925.5|3925|3925.5|3925|3925.5|3925|220
1641552000000|2022-01-07 10:40:00|3925|3924.5|3924.5|3924|3925|3924.5|3924.5|3923.5|507
1641552010000|2022-01-07 10:40:10|3925|3924.5|3925.5|3925|3925.5|3925|3925|3924.5|75
1641552030000|2022-01-07 10:40:30|3926.5|3925.5|3925.5|3924.5|3926.5|3925.5|3925.5|3924.5|1338
1641552040000|2022-01-07 10:40:40|3926|3925|3926.5|3925.5|3926.5|3925.5|3926|3925|1886
1641552080000|2022-01-07 10:41:20|3926|3926|3925|3924.5|3926.5|3926|3925|3924.5|3013
1641552090000|2022-01-07 10:41:30|3925.5|3925|3925.5|3925|3925.5|3925|3925|3925|2001
1641552110000|2022-01-07 10:41:50|3926|3925.5|3926|3925.5|3926|3925.5|3926|3925|137
1641552120000|2022-01-07 10:42:00|3926.5|3926|3926.5|3926|3926.5|3926|3926.5|3925.5|0
1641552130000|2022-01-07 10:42:10|3926|3925.5|3926.5|3925.5|3926.5|3925.5|3926|3925.5|406
1641552140000|2022-01-07 10:42:20|||||||||66
1641552150000|2022-01-07 10:42:30||3926||3926||3926||3926|36
1641552170000|2022-01-07 10:42:50|3926|3925.5|3926.5|3925.5|3926.5|3925.5|3926|3925.5|518
1641552180000|2022-01-07 10:43:00|3926|3925|3926|3925.5|3926|3925.5|3925.5|3925|152
1641552190000|2022-01-07 10:43:10|3925.5|3925|3926|3925|3926|3925.5|3925.5|3925|65
1641552200000|2022-01-07 10:43:20|||||||||1
1641552210000|2022-01-07 10:43:30|||||||||65
1641552220000|2022-01-07 10:43:40|3926.5|3925.5|3926.5|3926|3926.5|3926|3926|3925.5|4080
1641552230000|2022-01-07 10:43:50|3927|3926.5|3926.5|3926|3927|3926.5|3926.5|3926|679
1641552250000|2022-01-07 10:44:10|3927|3926.5|3927|3926.5|3927.5|3926.5|3927|3926|1616
1641552260000|2022-01-07 10:44:20|3927.5|3927|3928|3927.5|3928|3927.5|3927.5|3927|263
1641552280000|2022-01-07 10:44:40|3928.5|3928|3928|3927.5|3928.5|3928|3927.5|3927|2902
1641552300000|2022-01-07 10:45:00|||||||||9
1641552320000|2022-01-07 10:45:20|||||||||5
1641552340000|2022-01-07 10:45:40|3928.5|3928|3928.5|3928|3928.5|3928|3928.5|3928|9
1641552350000|2022-01-07 10:45:50|3929|3928.5|3930.5|3929.5|3930.5|3929.5|3929|3928.5|215
1641552360000|2022-01-07 10:46:00|3930|3930|3929.5|3928.5|3930|3930|3929|3928.5|935
1641552370000|2022-01-07 10:46:10|3929|3929|3929|3928.5|3929|3929|3929|3928.5|829
1641552380000|2022-01-07 10:46:20|3928.5|3928|3928.5|3927.5|3929|3928.5|3928|3927.5|2848
1641552390000|2022-01-07 10:46:30|3928|3928|3928|3927|3928.5|3928|3928|3927|3130
1641552400000|2022-01-07 10:46:40|3927.5|3927.5|3928.5|3927.5|3928.5|3927.5|3927.5|3927.5|209
1641552420000|2022-01-07 10:47:00||3928||3927.5||3928||3927.5|0
1641552430000|2022-01-07 10:47:10|3929|3928|3929|3928|3929|3928.5|3928.5|3927.5|433
1641552440000|2022-01-07 10:47:20|3928.5||3928.5||3928.5||3928.5||50
1641552460000|2022-01-07 10:47:40|3929|3928.5|3928.5|3928|3929|3928.5|3928.5|3928|336
1641552470000|2022-01-07 10:47:50|3929||3929||3929||3929||0
1641552480000|2022-01-07 10:48:00|||||||||2
1641552490000|2022-01-07 10:48:10|3928.5|3927.5|3928.5|3928|3928.5|3928|3928|3927.5|1723
1641552510000|2022-01-07 10:48:30|||||||||330
1641552520000|2022-01-07 10:48:40|3928|3927.5|3928|3927.5|3928|3927.5|3928|3927.5|34
1641552530000|2022-01-07 10:48:50|||||||||100
1641552550000|2022-01-07 10:49:10|||||||||255
1641552560000|2022-01-07 10:49:20|3928.5|3928|3928.5|3928|3928.5|3928|3928.5|3927.5|187
1641552570000|2022-01-07 10:49:30|||||||||100
1641552580000|2022-01-07 10:49:40|3929|3928.5|3929|3928.5|3929|3928.5|3929|3928.5|232
1641552590000|2022-01-07 10:49:50|3929.5|3929|3929.5|3928.5|3930|3929|3929|3928.5|2953
1641552600000|2022-01-07 10:50:00|3930|3929|3929.5|3929|3930|3929.5|3929.5|3929|1019
1641552610000|2022-01-07 10:50:10|3930|3928.5|3929.5|3928.5|3930|3928.5|3929.5|3928.5|20
1641552620000|2022-01-07 10:50:20|||||||||1184
1641552640000|2022-01-07 10:50:40|3929|3928|3928.5|3927.5|3929.5|3928.5|3928|3927.5|5057
1641552660000|2022-01-07 10:51:00|3929|3928|3929.5|3929|3929.5|3929|3929|3927.5|6053
1641552670000|2022-01-07 10:51:10|3930|3929.5|3930.5|3929.5|3930.5|3929.5|3929.5|3929.5|262
1641552690000|2022-01-07 10:51:30||3930||3930||3930||3930|0
1641552700000|2022-01-07 10:51:40|3931|3930.5|3931|3930.5|3931|3930.5|3931|3930.5|0
1641552710000|2022-01-07 10:51:50|3931.5|3931|3931.5|3931|3931.5|3931|3931.5|3931|155
1641552720000|2022-01-07 10:52:00|3931|3930.5|3931|3930.5|3931.5|3930.5|3931|3930.5|1038
1641552730000|2022-01-07 10:52:10|3931.5|3930|3930|3929.5|3931.5|3930|3930|3929|441
1641552740000|2022-01-07 10:52:20|||||||||200
1641552750000|2022-01-07 10:52:30|3930.5|3929|3930.5|3929.5|3930.5|3929.5|3930.5|3929|667
1641552760000|2022-01-07 10:52:40|3930|3930|3930.5|3930|3930.5|3930|3930|3930|85
1641552790000|2022-01-07 10:53:10|3931|3930.5|3931|3930.5|3931.5|3930.5|3931|3930.5|529
1641552800000|2022-01-07 10:53:20|||||||||80
1641552810000|2022-01-07 10:53:30|3931.5|3931|3931|3930.5|3931.5|3931|3931|3930|527
1641552820000|2022-01-07 10:53:40|3931.5||3931||3931.5||3931||335
1641552830000|2022-01-07 10:53:50|3930.5|3930|3930.5|3930|3930.5|3930|3930.5|3930|773
1641552840000|2022-01-07 10:54:00|3930|3929.5|3929.5|3928.5|3930|3930|3929|3928.5|629
1641552850000|2022-01-07 10:54:10|3929||3929||3929||3929||2228
1641552860000|2022-01-07 10:54:20|3928.5|3928|3929|3928.5|3929|3928.5|3928.5|3928|392
1641552870000|2022-01-07 10:54:30|3928.5|3928|3928.5|3927.5|3928.5|3928|3928.5|3927.5|405
1641552890000|2022-01-07 10:54:50|3928||3928||3928||3928||545
1641552900000|2022-01-07 10:55:00|3927.5|3927|3928|3927|3928|3927.5|3927.5|3927|458
1641552910000|2022-01-07 10:55:10|3927.5|3926.5|3927.5|3927|3927.5|3927|3927|3926.5|1515
1641552930000|2022-01-07 10:55:30|3927|3926.5|3927.5|3927|3927.5|3927|3926.5|3926|2479
1641552950000|2022-01-07 10:55:50|3927|3926.5|3927.5|3926.5|3927.5|3926.5|3927|3926.5|484
1641552960000|2022-01-07 10:56:00|3927|3927|3927|3926.5|3927|3927|3927|3926.5|598
1641552970000|2022-01-07 10:56:10|3926.5|3926|3926.5|3925.5|3926.5|3926|3926|3925.5|306
1641552980000|2022-01-07 10:56:20|3927|3926|3927|3926|3927|3926.5|3926.5|3926|352
1641553000000|2022-01-07 10:56:40|3927.5|3926.5|3927.5|3927|3927.5|3927|3927.5|3926|146
1641553010000|2022-01-07 10:56:50||3926.5||3927||3927||3926.5|0
1641553020000|2022-01-07 10:57:00|3928|3926.5|3928|3927.5|3928|3927.5|3927.5|3926.5|859
1641553030000|2022-01-07 10:57:10|3929|3928|3928.5|3928|3929|3928|3928.5|3928|795
1641553040000|2022-01-07 10:57:20|3929|3928.5|3929.5|3928.5|3929.5|3928.5|3929|3928.5|487
1641553050000|2022-01-07 10:57:30|3929|3929|3929|3928.5|3929|3929|3928.5|3928|405
1641553070000|2022-01-07 10:57:50|3928.5|3928|3928.5|3928|3928.5|3928|3928.5|3928|641
1641553080000|2022-01-07 10:58:00|3929||3929||3929||3929||0
1641553100000|2022-01-07 10:58:20|3928.5||3929||3929||3928.5||210
1641553110000|2022-01-07 10:58:30||3928.5||3928.5||3928.5||3928.5|0
1641553120000|2022-01-07 10:58:40|||||||||294
1641553130000|2022-01-07 10:58:50|||||||||45
1641553140000|2022-01-07 10:59:00|||||||||125
1641553150000|2022-01-07 10:59:10|3929.5|3929|3929.5|3929|3929.5|3929|3929.5|3929|36
1641553160000|2022-01-07 10:59:20|||||||||86
1641553180000|2022-01-07 10:59:40|3930|3929.5|3930.5|3929.5|3930.5|3930|3929.5|3929|832
1641553190000|2022-01-07 10:59:50||3930||3930||3930||3929.5|0
1641553200000|2022-01-07 11:00:00|3931|3930.5|3930|3929.5|3931.5|3930.5|3930|3929|1734
1641553210000|2022-01-07 11:00:10|3929.5|3929|3929.5|3929|3929.5|3929|3929.5|3929|420
1641553220000|2022-01-07 11:00:20|3929|3928.5|3929.5|3928.5|3929.5|3928.5|3929|3928|12
1641553230000|2022-01-07 11:00:30|3929|3928|3929.5|3928.5|3929.5|3928.5|3929|3928|200
1641553240000|2022-01-07 11:00:40|3929|3928|3928.5|3927.5|3929|3928|3928.5|3927.5|646
1641553250000|2022-01-07 11:00:50|3929|3928|3929|3928|3929|3928.5|3929|3928|200
1641553270000|2022-01-07 11:01:10|3929.5|3928.5|3929.5|3928.5|3929.5|3928.5|3929.5|3928|115
1641553280000|2022-01-07 11:01:20|3929|3929|3928|3927|3930|3929|3928|3927|6774
1641553290000|2022-01-07 11:01:30|3928.5|3927.5|3929|3927.5|3929|3928.5|3928.5|3927.5|1635
1641553300000|2022-01-07 11:01:40||3928||3928||3928||3927.5|0
1641553310000|2022-01-07 11:01:50|3928.5|3927.5|3928|3927.5|3928.5|3927.5|3928|3927.5|584
1641553330000|2022-01-07 11:02:10|||||||||118
1641553340000|2022-01-07 11:02:20|3927.5|3927|3928|3927|3928|3927|3927.5|3926.5|395
1641553350000|2022-01-07 11:02:30|||||||||25
1641553400000|2022-01-07 11:03:20|3928.5|3927.5|3928.5|3927.5|3928.5|3927.5|3928.5|3927|1371
1641553420000|2022-01-07 11:03:40|3928|3927|3928|3927|3928|3927|3928|3927|702
1641553430000|2022-01-07 11:03:50||3927.5||3927||3927.5||3927|1234
1641553450000|2022-01-07 11:04:10|3928.5|3927.5|3928.5|3928|3928.5|3928|3928.5|3927.5|236
1641553460000|2022-01-07 11:04:20|3929|3928.5|3929|3928|3929|3928.5|3929|3928|130
1641553510000|2022-01-07 11:05:10|3928.5|3927.5|3929|3928|3929|3928|3928|3927.5|507
1641553520000|2022-01-07 11:05:20|3928.5||3928.5||3928.5||3928.5||1003
1641553530000|2022-01-07 11:05:30|||||||||30
1641553540000|2022-01-07 11:05:40|3929|3927.5|3928|3927.5|3929|3927.5|3928|3927|210
1641553550000|2022-01-07 11:05:50|3928.5|3927|3928.5|3927.5|3928.5|3927.5|3928.5|3927|0
1641553560000|2022-01-07 11:06:00|3929||3929||3929||3929||57
1641553580000|2022-01-07 11:06:20|3929.5|3928|3929.5|3928.5|3929.5|3928.5|3929.5|3928|301
1641553590000|2022-01-07 11:06:30|3929||3929||3929||3929||0
1641553600000|2022-01-07 11:06:40|3928.5|3928|3928.5|3927.5|3928.5|3928|3928.5|3927.5|498
1641553610000|2022-01-07 11:06:50|3929|3928|3929.5|3929|3929.5|3929|3929|3928|351
1641553620000|2022-01-07 11:07:00|3929|3928.5|3929.5|3928.5|3929.5|3928.5|3929|3928.5|287
1641553640000|2022-01-07 11:07:20|3930|3929|3930|3929|3930|3929|3930|3929|304
1641553650000|2022-01-07 11:07:30|3929.5||3929.5||3929.5||3929.5||0
1641553660000|2022-01-07 11:07:40|3929|3928.5|3929|3928.5|3929|3928.5|3929|3928.5|456
1641553670000|2022-01-07 11:07:50|3928.5|3928|3929|3928|3929|3928.5|3928.5|3928|234
1641553680000|2022-01-07 11:08:00|3929.5|3928.5|3930|3929.5|3930|3929.5|3929.5|3928.5|768
1641553690000|2022-01-07 11:08:10|3930.5|3929|3930.5|3930|3930.5|3930|3930.5|3929|1581
1641553700000|2022-01-07 11:08:20|3931|3929.5|3930.5|3930|3931|3930|3930.5|3929.5|1307
1641553710000|2022-01-07 11:08:30|3930|3929.5|3930|3929|3930|3929.5|3929.5|3929|220
1641553770000|2022-01-07 11:09:30||3929.5||3929.5||3929.5||3929.5|0
1641553790000|2022-01-07 11:09:50|3929.5|3929|3930|3929|3930|3929|3929.5|3929|2375
1641553800000|2022-01-07 11:10:00|3930.5|3929.5|3930.5|3930|3930.5|3930|3930.5|3929.5|272
1641553840000|2022-01-07 11:10:40|3930|3929.5|3930|3929|3930|3929.5|3929.5|3929|605
1641553850000|2022-01-07 11:10:50|3929.5||3930||3930||3929.5||58
1641553860000|2022-01-07 11:11:00|3930.5|3929.5|3931|3930|3931|3930|3930.5|3929|223
1641553870000|2022-01-07 11:11:10|3930.5||3930.5||3930.5||3930.5||0
1641553880000|2022-01-07 11:11:20|3930|3929.5|3930.5|3929.5|3930.5|3929.5|3930|3929|358
1641553910000|2022-01-07 11:11:50|3930|3929|3930|3929|3930|3929|3929.5|3929|460
1641553920000|2022-01-07 11:12:00|3929.5|3928.5|3929|3928.5|3930|3928.5|3929|3928.5|3440
1641553930000|2022-01-07 11:12:10|3929.5|3929|3929.5|3928.5|3929.5|3929|3929.5|3928.5|480
1641553940000|2022-01-07 11:12:20|3929||3929||3929||3929||0
1641553950000|2022-01-07 11:12:30|||||||||10
1641553970000|2022-01-07 11:12:50|3929.5|3928|3928.5|3928|3929.5|3928|3928.5|3928|571
1641553990000|2022-01-07 11:13:10|||||||||5
1641554010000|2022-01-07 11:13:30|||||||||456
1641554020000|2022-01-07 11:13:40|3928|3927.5|3928|3927|3928|3927.5|3928|3927|238
1641554030000|2022-01-07 11:13:50|3927.5||3928||3928||3927.5||200
1641554040000|2022-01-07 11:14:00|3927.5|3926.5|3926.5|3925.5|3927.5|3926.5|3926.5|3925.5|716
1641554050000|2022-01-07 11:14:10|||||||||350
1641554060000|2022-01-07 11:14:20|3926|3925|3925.5|3925|3926.5|3925|3925.5|3925|597
1641554070000|2022-01-07 11:14:30|3926|3925.5|3927.5|3926.5|3927.5|3926.5|3926|3925|1414
1641554080000|2022-01-07 11:14:40||3927||3927||3927||3927|0
1641554090000|2022-01-07 11:14:50|3928||3928||3928||3928||0
1641554100000|2022-01-07 11:15:00|||||||||200
1641554110000|2022-01-07 11:15:10|3927.5||3928||3928||3927.5||200
1641554120000|2022-01-07 11:15:20|3928.5|3927.5|3928|3927|3929|3928|3928|3927|1172
1641554130000|2022-01-07 11:15:30|3927.5||3927.5||3927.5||3927.5||0
1641554140000|2022-01-07 11:15:40|3928|3927.5|3928|3927|3928|3927.5|3928|3927|206
1641554150000|2022-01-07 11:15:50|3928.5|3927.5|3928.5|3927.5|3928.5|3927.5|3928.5|3927.5|0
1641554160000|2022-01-07 11:16:00|3929|3928|3928.5|3928|3929|3928|3928.5|3928|3
1641554180000|2022-01-07 11:16:20|3929||3929||3929||3929||0
1641554190000|2022-01-07 11:16:30|3928.5|3928.5|3929.5|3928.5|3929.5|3928.5|3928.5|3928.5|302
1641554200000|2022-01-07 11:16:40|3929|3927.5|3929|3928|3929|3928|3928.5|3927.5|307
1641554210000|2022-01-07 11:16:50|||||||||100
1641554240000|2022-01-07 11:17:20|3928.5|3927.5|3928.5|3928|3928.5|3928|3928.5|3927.5|378
1641554250000|2022-01-07 11:17:30||3927.5||3928||3928||3927.5|211
1641554260000|2022-01-07 11:17:40|3928|3927.5|3928|3927.5|3928|3927.5|3928|3927.5|681
1641554280000|2022-01-07 11:18:00|3927.5|3927|3928.5|3927|3928.5|3927|3927.5|3927|1686
1641554290000|2022-01-07 11:18:10|3928|3928|3928.5|3927.5|3928.5|3928|3928|3927|37
1641554310000|2022-01-07 11:18:30|3928|3928|3928.5|3927.5|3928.5|3928|3928|3927.5|23
1641554320000|2022-01-07 11:18:40||3928||3928||3928||3928|0
1641554330000|2022-01-07 11:18:50|3928|3927.5|3928|3927.5|3928|3927.5|3928|3927.5|326
1641554340000|2022-01-07 11:19:00|3927.5|3927|3928|3927|3928|3927|3927.5|3926.5|314
1641554350000|2022-01-07 11:19:10|3928.5|3928|3928|3927|3928.5|3928|3928|3927|424
1641554370000|2022-01-07 11:19:30|||||||||13
1641554380000|2022-01-07 11:19:40||3927.5||3927||3927.5||3927|409
1641554390000|2022-01-07 11:19:50|||||||||5
1641554400000|2022-01-07 11:20:00||3927.5||3927.5||3927.5||3927.5|0
1641554420000|2022-01-07 11:20:20|3928.5|3928|3928.5|3927.5|3928.5|3928|3928|3927.5|1838
1641554440000|2022-01-07 11:20:40|3928|3927|3928|3927|3928.5|3928|3928|3927|645
1641554450000|2022-01-07 11:20:50|3928.5|3927.5|3928.5|3927.5|3928.5|3927.5|3928|3927.5|74
1641554460000|2022-01-07 11:21:00|3927.5|3927|3928|3927.5|3928|3927.5|3927.5|3927|770
1641554470000|2022-01-07 11:21:10||3927||3927||3927.5||3927|318
1641554490000|2022-01-07 11:21:30|3927.5||3927.5||3927.5||3927.5||500
1641554500000|2022-01-07 11:21:40|3927|3926.5|3927.5|3926.5|3927.5|3926.5|3927|3926.5|633
1641554520000|2022-01-07 11:22:00|3928|3926|3926.5|3925.5|3928|3926|3926|3925.5|3121
1641554530000|2022-01-07 11:22:10|3927|3926|3927|3926|3927|3926|3927|3926|613
1641554540000|2022-01-07 11:22:20||3926.5||3926||3926.5||3926|70
1641554550000|2022-01-07 11:22:30|3926.5|3925.5|3926|3925.5|3927|3925.5|3926|3925.5|1246
1641554560000|2022-01-07 11:22:40|||||||||236
1641554580000|2022-01-07 11:23:00|3925.5|3925|3926|3925.5|3926|3925.5|3925.5|3925|534
1641554590000|2022-01-07 11:23:10|3926.5|3926|3926.5|3926|3926.5|3926|3926.5|3926|922
1641554600000|2022-01-07 11:23:20|3926|3925.5|3926|3925.5|3926|3925.5|3926|3925.5|320
1641554610000|2022-01-07 11:23:30|||||||||360
1641554640000|2022-01-07 11:24:00|3925.5|3925|3925.5|3925|3925.5|3925|3925.5|3925|714
1641554660000|2022-01-07 11:24:20|3926|3925.5|3926|3925.5|3926|3925.5|3926|3925.5|234
1641554670000|2022-01-07 11:24:30|3925.5|3925|3926|3925|3926|3925|3925.5|3925|425
1641554680000|2022-01-07 11:24:40|3925.5||3926||3926||3925.5||0
1641554690000|2022-01-07 11:24:50|3925.5||3925.5||3925.5||3925.5||100
1641554700000|2022-01-07 11:25:00|3925|3924.5|3924.5|3923.5|3925|3924.5|3924.5|3923.5|420
1641554710000|2022-01-07 11:25:10|3924|3923|3924|3923.5|3924|3923.5|3924|3923|200
1641554720000|2022-01-07 11:25:20||3923||3923||3923||3923|0
1641554750000|2022-01-07 11:25:50|3924.5|3923.5|3925|3924|3925|3924|3924.5|3923|772
1641554760000|2022-01-07 11:26:00|||||||||25
1641554770000|2022-01-07 11:26:10|3924.5|3924.5|3925|3924.5|3925|3924.5|3924.5|3924|2
1641554790000|2022-01-07 11:26:30|||||||||315
1641554800000|2022-01-07 11:26:40|3925.5|3925|3925.5|3925|3925.5|3925|3925.5|3924.5|513
1641554820000|2022-01-07 11:27:00|3926|3925.5|3926|3925.5|3926|3925.5|3926|3925.5|512
1641554830000|2022-01-07 11:27:10|3926.5||3926.5||3926.5||3926.5||297
1641554840000|2022-01-07 11:27:20||3926||3926||3926||3925.5|0
1641554850000|2022-01-07 11:27:30|3927.5|3926.5|3927|3926|3927.5|3926.5|3926.5|3926|1190
1641554880000|2022-01-07 11:28:00||3926.5||3926.5||3926.5||3926.5|0
1641554940000|2022-01-07 11:29:00|3927.5|3927|3927|3926|3928|3927|3927|3926|894
1641554950000|2022-01-07 11:29:10|3926.5|3926.5|3927|3926|3927|3926.5|3926.5|3926|51
1641554980000|2022-01-07 11:29:40|3928|3926.5|3928|3926.5|3928|3927|3927|3926.5|461
1641554990000|2022-01-07 11:29:50|3927.5|3927|3927|3926|3928.5|3927.5|3927|3926|4212
1641555000000|2022-01-07 11:30:00|3926.5|3926.5|3927|3926.5|3927.5|3927|3926.5|3926|2616
1641555010000|2022-01-07 11:30:10|3927.5|3927|3928|3927|3928|3927|3927.5|3927|231
1641555020000|2022-01-07 11:30:20|3927.5|3926.5|3927|3926|3928|3926.5|3927|3926|2376
1641555030000|2022-01-07 11:30:30|||||||||64
1641555040000|2022-01-07 11:30:40|3926.5||3927||3927||3926.5||933
1641555100000|2022-01-07 11:31:40|3926.5|3925.5|3926|3925.5|3927|3925.5|3926|3925.5|519
1641555110000|2022-01-07 11:31:50|3926.5|3925|3926|3925|3926.5|3925|3926|3925|678
1641555130000|2022-01-07 11:32:10|3925.5|3924.5|3925|3924.5|3925.5|3925|3925|3924|2713
1641555140000|2022-01-07 11:32:20|||||||||61
1641555170000|2022-01-07 11:32:50|3925.5|3925|3926|3925|3926|3925.5|3925.5|3925|159
1641555180000|2022-01-07 11:33:00|3925.5|3924.5|3925|3924.5|3925.5|3924.5|3925|3924.5|651
1641555190000|2022-01-07 11:33:10|||||||||23
1641555200000|2022-01-07 11:33:20|3924.5|3923.5|3924.5|3924|3924.5|3924|3924.5|3923.5|536
1641555220000|2022-01-07 11:33:40|||||||||11
1641555230000|2022-01-07 11:33:50|3925|3924.5|3925|3924|3925|3924.5|3924.5|3924|575
1641555250000|2022-01-07 11:34:10||3924.5||3924.5||3924.5||3924.5|75
1641555260000|2022-01-07 11:34:20|3925.5|3925|3925.5|3925|3926|3925|3925.5|3924.5|213
1641555270000|2022-01-07 11:34:30|3926|3925.5|3926|3925|3926|3925.5|3926|3925|45
1641555280000|2022-01-07 11:34:40|3925.5|3924.5|3925.5|3924.5|3925.5|3924.5|3925|3924.5|232
1641555290000|2022-01-07 11:34:50|3925||3925||3925||3925||0
1641555300000|2022-01-07 11:35:00|3925.5|3924|3925|3924|3926|3924|3925|3924|62
1641555310000|2022-01-07 11:35:10|3924.5|3923.5|3924|3923|3924.5|3923.5|3924|3923|118
1641555320000|2022-01-07 11:35:20||3923.5||3923||3923.5||3923|0
1641555330000|2022-01-07 11:35:30||3923.5||3923.5||3923.5||3923.5|0
1641555340000|2022-01-07 11:35:40|3924.5||3924.5||3924.5||3924||7
1641555350000|2022-01-07 11:35:50|3924||3924.5||3924.5||3924||321
1641555360000|2022-01-07 11:36:00|3924||3924||3924.5||3924||165
1641555370000|2022-01-07 11:36:10|3924.5||3924.5||3924.5||3924.5||64
1641555380000|2022-01-07 11:36:20|3924||3924||3924||3924||51
1641555390000|2022-01-07 11:36:30|3923.5|3923|3923.5|3923|3923.5|3923|3923.5|3923|557
1641555400000|2022-01-07 11:36:40|3923|3922.5|3923.5|3922.5|3923.5|3922.5|3923|3922.5|371
1641555430000|2022-01-07 11:37:10|3923||3923||3923||3923||1555
1641555440000|2022-01-07 11:37:20|3922.5|3922|3923|3922|3923|3922.5|3922.5|3922|841
1641555460000|2022-01-07 11:37:40|3923.5|3922.5|3924|3923|3924|3923|3923.5|3922|443
1641555470000|2022-01-07 11:37:50|||||||||90
1641555480000|2022-01-07 11:38:00|3923.5|3922.5|3923|3922.5|3923.5|3922.5|3923|3922.5|448
1641555490000|2022-01-07 11:38:10|3923.5|3923|3923.5|3922.5|3923.5|3923|3923|3922.5|308
1641555500000|2022-01-07 11:38:20|3923|3922|3923|3922|3923|3922.5|3922.5|3922|3993
1641555520000|2022-01-07 11:38:40|||||||||105
1641555550000|2022-01-07 11:39:10|||||||||90
1641555560000|2022-01-07 11:39:20|3923.5|3922.5|3923|3922.5|3923.5|3923|3923|3922.5|2677
1641555570000|2022-01-07 11:39:30|3923.5||3923||3923.5||3923||311
1641555600000|2022-01-07 11:40:00|3922.5|3922|3923|3922|3923|3922|3922.5|3922|551
1641555650000|2022-01-07 11:40:50|3922.5|3921.5|3923|3922|3923|3922|3922.5|3921.5|681
1641555670000|2022-01-07 11:41:10|||||||||51
1641555690000|2022-01-07 11:41:30|3923.5|3922.5|3923|3922.5|3923.5|3923|3923|3922.5|297
1641555710000|2022-01-07 11:41:50||3922||3922||3922||3922|333
1641555720000|2022-01-07 11:42:00||3922.5||3922||3922.5||3922|309
1641555770000|2022-01-07 11:42:50||3922.5||3922.5||3922.5||3922.5|178
1641555810000|2022-01-07 11:43:30|3922.5|3922|3923|3922|3923|3922|3922.5|3922|920
1641555820000|2022-01-07 11:43:40|||||||||20
1641555830000|2022-01-07 11:43:50|3922.5||3922.5||3923||3922.5||31
1641555840000|2022-01-07 11:44:00|3923|3922.5|3923|3922.5|3923|3922.5|3922.5|3922|2498
1641555850000|2022-01-07 11:44:10||3922||3922||3922||3922|634
1641555860000|2022-01-07 11:44:20|3922.5|3921.5|3922.5|3921.5|3922.5|3921.5|3922.5|3921.5|1028
1641555870000|2022-01-07 11:44:30|3922|3922|3922.5|3921.5|3922.5|3922|3922|3921.5|577
1641555880000|2022-01-07 11:44:40|3922||3922||3922||3922||0
1641555890000|2022-01-07 11:44:50|3921.5|3921|3921.5|3921|3921.5|3921|3921.5|3921|934
1641555900000|2022-01-07 11:45:00|3921|3920.5|3921|3920.5|3921|3920.5|3921|3920.5|390
1641555910000|2022-01-07 11:45:10|3921.5||3921.5||3921.5||3921.5||206
1641555920000|2022-01-07 11:45:20||3921||3921||3921||3921|282
1641555930000|2022-01-07 11:45:30|3922||3922||3922||3922||119
1641555950000|2022-01-07 11:45:50|3922.5|3921.5|3922|3921|3922.5|3921.5|3921.5|3921|750
1641555970000|2022-01-07 11:46:10|3922.5|3921.5|3922|3921.5|3922.5|3921.5|3922|3921.5|184
1641555980000|2022-01-07 11:46:20||3921||3921||3921||3921|754
1641555990000|2022-01-07 11:46:30|3921.5|3920.5|3921.5|3920.5|3921.5|3921|3921|3920.5|154
1641556010000|2022-01-07 11:46:50|3921||3921||3921||3921||64
1641556020000|2022-01-07 11:47:00|3920.5|3920|3920.5|3920|3920.5|3920|3920.5|3920|1038
1641556030000|2022-01-07 11:47:10|||||||||1713
1641556040000|2022-01-07 11:47:20|3921|3920.5|3921|3920.5|3922|3921|3921|3920.5|153
1641556060000|2022-01-07 11:47:40|3920.5|3920|3921|3920|3921|3920|3920.5|3920|820
1641556080000|2022-01-07 11:48:00|||||||||50
1641556110000|2022-01-07 11:48:30|3920.5|3920.5|3920.5|3920|3921|3920.5|3920.5|3920|983
1641556120000|2022-01-07 11:48:40|3921||3921||3921||3921||2
1641556130000|2022-01-07 11:48:50|||||||||244
1641556140000|2022-01-07 11:49:00|3920.5|3919|3919.5|3919|3921|3920|3919.5|3919|4982
1641556150000|2022-01-07 11:49:10|3920.5|3919.5|3920|3919.5|3920.5|3919.5|3920|3919|35
1641556160000|2022-01-07 11:49:20|3920.5||3920.5||3920.5||3920.5||0
1641556170000|2022-01-07 11:49:30|3920||3920||3920||3920||0
1641556180000|2022-01-07 11:49:40|||||||||72
1641556190000|2022-01-07 11:49:50|3920.5||3920||3920.5||3920||0
1641556200000|2022-01-07 11:50:00|3920.5||3920.5||3920.5||3920.5||0
1641556210000|2022-01-07 11:50:10|3920|3920|3920.5|3920|3920.5|3920|3920|3919.5|1073
1641556220000|2022-01-07 11:50:20|3921|3920.5|3921|3920.5|3921.5|3920.5|3921|3920.5|256
1641556230000|2022-01-07 11:50:30|3921.5||3921.5||3921.5||3921.5||0
1641556250000|2022-01-07 11:50:50|3921|3920|3920.5|3920|3921|3920|3920.5|3920|317
1641556270000|2022-01-07 11:51:10|3920|3919.5|3920|3919|3920|3919.5|3919.5|3919|1169
1641556300000|2022-01-07 11:51:40|3919.5|3918.5|3919|3918.5|3919.5|3918.5|3919|3918.5|616
1641556320000|2022-01-07 11:52:00|3918.5|3918|3918.5|3918|3919|3918|3918.5|3918|314
1641556330000|2022-01-07 11:52:10|3919|3918.5|3919.5|3918.5|3919.5|3918.5|3918.5|3918|332
1641556340000|2022-01-07 11:52:20|3919||3919||3919||3919||0
1641556350000|2022-01-07 11:52:30|3919.5|3919|3919.5|3919|3919.5|3919|3919.5|3919|643
1641556360000|2022-01-07 11:52:40|3920|3919.5|3921.5|3920.5|3921.5|3920.5|3920|3919.5|899
1641556370000|2022-01-07 11:52:50||3921||3921||3921||3921|223
1641556410000|2022-01-07 11:53:30|3921|3920.5|3920.5|3920|3921|3920.5|3920.5|3919.5|775
1641556430000|2022-01-07 11:53:50|||||||||100
1641556440000|2022-01-07 11:54:00|||||||||75
1641556450000|2022-01-07 11:54:10|3920|3919.5|3920.5|3920|3920.5|3920|3920|3919.5|690
1641556460000|2022-01-07 11:54:20|3920|3919.5|3920|3919.5|3920|3919.5|3920|3919.5|517
1641556470000|2022-01-07 11:54:30|3920.5|3920|3920.5|3920|3920.5|3920|3920.5|3919.5|460
1641556490000|2022-01-07 11:54:50|3921|3920.5|3922|3921|3922|3921|3921|3920.5|580
1641556510000|2022-01-07 11:55:10||3921.5||3921||3921.5||3921|0
1641556540000|2022-01-07 11:55:40||3921.5||3921.5||3921.5||3921|0
1641556560000|2022-01-07 11:56:00|3921.5|3921|3922|3921.5|3922|3921.5|3921.5|3921|455
1641556580000|2022-01-07 11:56:20||3921||3921||3921||3921|43
1641556600000|2022-01-07 11:56:40||3921.5||3921.5||3921.5||3921|0
1641556650000|2022-01-07 11:57:30|3921.5|3921|3922|3921.5|3922|3921.5|3921.5|3920.5|1121
1641556660000|2022-01-07 11:57:40|3921.5|3921|3921.5|3921|3921.5|3921|3921.5|3921|331
1641556680000|2022-01-07 11:58:00|3921|3920.5|3921|3920.5|3921|3920.5|3921|3920.5|706
1641556700000|2022-01-07 11:58:20|3921.5|3921|3921.5|3920.5|3921.5|3921|3921.5|3920.5|548
1641556710000|2022-01-07 11:58:30|3921|3920|3920.5|3920|3921.5|3920|3920.5|3920|500
1641556730000|2022-01-07 11:58:50||3919.5||3919.5||3919.5||3919.5|1000
1641556740000|2022-01-07 11:59:00|3920|3919|3919.5|3919|3920|3919|3919.5|3918.5|355
1641556750000|2022-01-07 11:59:10|||||||||6
1641556760000|2022-01-07 11:59:20|3919|3918.5|3919|3918.5|3919.5|3918.5|3919|3918.5|559
1641556770000|2022-01-07 11:59:30|3918.5|3918|3919|3918|3919|3918.5|3918|3917.5|3255
1641556780000|2022-01-07 11:59:40|3918.5|3918.5|3918.5|3917.5|3919|3918.5|3918.5|3917.5|1843
1641556790000|2022-01-07 11:59:50|3918||3918||3918||3918||232
1641556800000|2022-01-07 12:00:00|3918.5|3918|3919|3918.5|3919|3918.5|3918.5|3918|321
1641556810000|2022-01-07 12:00:10|3918.5|3918|3918.5|3917.5|3918.5|3918.5|3918|3917.5|842
1641556820000|2022-01-07 12:00:20|3919|3918|3918.5|3917.5|3920|3919.5|3918|3917.5|6407
1641556830000|2022-01-07 12:00:30|3918|3918|3918.5|3917.5|3918.5|3918|3918|3917.5|252
1641556840000|2022-01-07 12:00:40|3918|3917|3918|3917|3918|3917|3917.5|3916.5|152
1641556850000|2022-01-07 12:00:50|3918.5|3917.5|3918.5|3917.5|3918.5|3917.5|3918|3917.5|292
1641556860000|2022-01-07 12:01:00|3918|3917|3918|3917|3918|3917.5|3917|3916.5|4334
1641556870000|2022-01-07 12:01:10|3917.5|3917.5|3916.5|3915.5|3917.5|3917.5|3916|3915.5|5656
1641556880000|2022-01-07 12:01:20|3916|3916|3916.5|3915.5|3917|3916|3916|3915.5|945
1641556890000|2022-01-07 12:01:30|3917|3916|3917.5|3916.5|3917.5|3916.5|3917|3916|1431
1641556900000|2022-01-07 12:01:40|3918|3917|3918|3917|3918|3917|3918|3917|49245
1641556910000|2022-01-07 12:01:50|3917.5|3916.5|3916|3915.5|3917.5|3916.5|3915.5|3915|6321
1641556920000|2022-01-07 12:02:00|3916.5||3917||3917||3916.5||3
1641556940000|2022-01-07 12:02:20||3916||3916||3916||3916|0
1641556950000|2022-01-07 12:02:30|3916.5|3915.5|3915.5|3914.5|3916.5|3915.5|3915|3914.5|5209
1641556960000|2022-01-07 12:02:40||3915||3914.5||3915||3914.5|877
1641556980000|2022-01-07 12:03:00|3915||3915.5||3915.5||3915||645
1641556990000|2022-01-07 12:03:10|3915|3915|3915.5|3915|3915.5|3915|3915|3915|200
1641557000000|2022-01-07 12:03:20|3916||3916||3916||3916||788
1641557010000|2022-01-07 12:03:30||3915.5||3915.5||3915.5||3915.5|64
1641557020000|2022-01-07 12:03:40|3916.5|3916|3916.5|3915.5|3916.5|3916|3916.5|3915.5|439
1641557030000|2022-01-07 12:03:50|3916|3915|3916|3915|3916|3915|3916|3915|74
1641557040000|2022-01-07 12:04:00|3915.5|3914.5|3915|3914|3915.5|3914.5|3914|3913|6600
1641557050000|2022-01-07 12:04:10|3915.5|3914.5|3915|3914.5|3915.5|3914.5|3915|3914.5|726
1641557060000|2022-01-07 12:04:20|3915.5|3915|3916.5|3915.5|3917|3916.5|3915.5|3915|313
1641557070000|2022-01-07 12:04:30|3916||3916.5||3916.5||3916||2
1641557080000|2022-01-07 12:04:40|3916||3916.5||3916.5||3916||0
1641557090000|2022-01-07 12:04:50|3916||3916||3916||3916||280
1641557100000|2022-01-07 12:05:00|3916.5||3916.5||3916.5||3916.5||0
1641557110000|2022-01-07 12:05:10|3916|3916|3916|3915|3916|3916|3916|3915|670
1641557120000|2022-01-07 12:05:20|3915.5|3914.5|3915.5|3915|3915.5|3915|3915.5|3914.5|187
1641557130000|2022-01-07 12:05:30|3916|3915.5|3916|3915.5|3916|3915.5|3916|3915.5|113
1641557140000|2022-01-07 12:05:40|3916.5|3915|3916|3915|3916.5|3915|3916|3915|965
1641557150000|2022-01-07 12:05:50|||||||||1025
1641557160000|2022-01-07 12:06:00|3916.5|3915.5|3916.5|3915.5|3916.5|3916|3916.5|3915.5|0
1641557170000|2022-01-07 12:06:10|3916|3916|3916.5|3916|3916.5|3916|3916|3915.5|291
1641557180000|2022-01-07 12:06:20|3916|3915.5|3916|3915.5|3916|3915.5|3916|3915.5|37
1641557190000|2022-01-07 12:06:30|||||||||100
1641557200000|2022-01-07 12:06:40|3915.5|3915|3916|3915|3916|3915|3915.5|3915|1
1641557210000|2022-01-07 12:06:50||3915.5||3915.5||3915.5||3915.5|0
1641557220000|2022-01-07 12:07:00||3915||3915.5||3915.5||3915|0
1641557240000|2022-01-07 12:07:20|3915.5|3915|3915.5|3915|3915.5|3915|3915.5|3915|0
1641557250000|2022-01-07 12:07:30|3915|3914.5|3914.5|3914|3915.5|3914.5|3914.5|3914|1045
1641557260000|2022-01-07 12:07:40|3915||3915||3915||3915||0
1641557270000|2022-01-07 12:07:50|||||||||249
1641557300000|2022-01-07 12:08:20|3915.5|3914.5|3915|3914.5|3915.5|3915|3915|3914|574
1641557310000|2022-01-07 12:08:30|3915.5|3914|3915|3914|3915.5|3914|3915|3914|0
1641557320000|2022-01-07 12:08:40|3914.5|3913.5|3914|3913.5|3914.5|3913.5|3914|3913|928
1641557330000|2022-01-07 12:08:50|3913.5|3913|3914|3913|3914|3913.5|3913.5|3913|708
1641557340000|2022-01-07 12:09:00||3913.5||3913||3913.5||3913|0
1641557360000|2022-01-07 12:09:20|3913.5|3913.5|3913.5|3913|3914|3913.5|3913.5|3913|1390
1641557370000|2022-01-07 12:09:30|3914|3913.5|3914|3913|3914|3913.5|3914|3913|355
1641557380000|2022-01-07 12:09:40|||||||||26
1641557390000|2022-01-07 12:09:50|3913.5|3912.5|3912.5|3912|3913.5|3912.5|3912.5|3912|1443
1641557400000|2022-01-07 12:10:00|3913|3911.5|3912.5|3912|3913|3912|3912|3911.5|1553
1641557410000|2022-01-07 12:10:10|3913||3912.5||3913||3912.5||2654
1641557420000|2022-01-07 12:10:20|3913||3913||3913||3913||12
1641557440000|2022-01-07 12:10:40|||||||||51
1641557460000|2022-01-07 12:11:00|3913.5|3912.5|3914|3912.5|3914|3913|3913.5|3912.5|854
1641557500000|2022-01-07 12:11:40|||||||||27
1641557520000|2022-01-07 12:12:00||3913||3913||3913||3913|0
1641557550000|2022-01-07 12:12:30|3913.5|3913.5|3914|3913|3914|3913.5|3913.5|3913|2329
1641557580000|2022-01-07 12:13:00||3913.5||3913.5||3913.5||3913.5|704
1641557590000|2022-01-07 12:13:10|3913.5|3913|3914|3913.5|3914|3913.5|3913.5|3913|1158
1641557600000|2022-01-07 12:13:20|3913.5|3913|3913|3912.5|3913.5|3913|3913|3912.5|668
1641557610000|2022-01-07 12:13:30|3912.5|3912|3913|3912|3913.5|3912.5|3912.5|3912|1623
1641557620000|2022-01-07 12:13:40|3913.5|3912.5|3913.5|3912.5|3913.5|3912.5|3913.5|3912.5|408
1641557640000|2022-01-07 12:14:00|3913|3912|3913|3912|3913|3912|3913|3912|345
1641557650000|2022-01-07 12:14:10|3912.5||3912.5||3912.5||3912.5||0
1641557660000|2022-01-07 12:14:20|||||||||281
1641557670000|2022-01-07 12:14:30|3913|3912.5|3912.5|3912|3913.5|3912.5|3912.5|3912|235
1641557680000|2022-01-07 12:14:40|3912|3911.5|3912|3911|3912.5|3911.5|3912|3911|1211
1641557690000|2022-01-07 12:14:50|3911.5|3910.5|3910.5|3909.5|3911.5|3911|3910|3909|1513
1641557700000|2022-01-07 12:15:00|3910|3910|3910.5|3909.5|3910.5|3910|3910|3909.5|604
1641557710000|2022-01-07 12:15:10|3910||3910||3910||3910||252
1641557720000|2022-01-07 12:15:20|||||||||1002
1641557730000|2022-01-07 12:15:30|3910.5||3910||3910.5||3910||1935
1641557740000|2022-01-07 12:15:40|||||||||24
1641557760000|2022-01-07 12:16:00|3910.5||3910||3910.5||3910||166
1641557770000|2022-01-07 12:16:10|3910.5|3910|3911|3910|3911|3910|3910.5|3909.5|318
1641557800000|2022-01-07 12:16:40|3911.5|3910.5|3911.5|3910.5|3911.5|3910.5|3911.5|3910.5|267
1641557810000|2022-01-07 12:16:50|3911|3910|3910.5|3909.5|3911|3910|3909.5|3909|2254
1641557830000|2022-01-07 12:17:10|||||||||84
1641557840000|2022-01-07 12:17:20|||||||||7430
1641557890000|2022-01-07 12:18:10|||||||||121
1641557900000|2022-01-07 12:18:20|3910|3910|3910.5|3910|3910.5|3910|3910|3909.5|1098
1641557910000|2022-01-07 12:18:30|3911.5|3910.5|3911.5|3910.5|3911.5|3911|3911|3910|765
1641557930000|2022-01-07 12:18:50|3911|3910|3910.5|3910|3911.5|3910|3910.5|3910|524
1641557950000|2022-01-07 12:19:10|3911||3910.5||3911||3910.5||220
1641557970000|2022-01-07 12:19:30|||||||||5
1641558000000|2022-01-07 12:20:00|3910|3909.5|3909.5|3909|3910|3909.5|3909.5|3908.5|614
1641558010000|2022-01-07 12:20:10|3910|3909.5|3910|3909.5|3910|3909.5|3910|3909.5|95
1641558040000|2022-01-07 12:20:40|3909.5|3908.5|3909.5|3908.5|3909.5|3909|3909.5|3908.5|650
1641558050000|2022-01-07 12:20:50|3909|3908|3908.5|3908|3909|3908|3908.5|3908|4350
1641558060000|2022-01-07 12:21:00|3909|3908.5|3909.5|3908.5|3909.5|3908.5|3909|3908.5|2
1641558070000|2022-01-07 12:21:10||3909||3909||3909||3909|463
1641558080000|2022-01-07 12:21:20|3909|3908.5|3909|3908.5|3909|3908.5|3909|3908.5|68
1641558090000|2022-01-07 12:21:30|3909.5|3909|3909.5|3909|3909.5|3909|3909.5|3909|163
1641558100000|2022-01-07 12:21:40|3910|3909.5|3910|3909|3910|3909.5|3910|3909|477
1641558110000|2022-01-07 12:21:50|3910.5|3909.5|3910.5|3909.5|3910.5|3909.5|3910.5|3909.5|0
1641558120000|2022-01-07 12:22:00|3911|3910|3911|3910|3911|3910|3911|3910|0
1641558130000|2022-01-07 12:22:10|3910.5|3910.5|3910.5|3910|3911|3910.5|3910.5|3910|1878
1641558140000|2022-01-07 12:22:20|3911|3910.5|3912.5|3911.5|3912.5|3911.5|3911|3910.5|4396
1641558160000|2022-01-07 12:22:40|3913|3912|3913.5|3912.5|3914|3912.5|3913|3912|638
1641558170000|2022-01-07 12:22:50|||||||||384
1641558180000|2022-01-07 12:23:00|3913|3912|3912.5|3911.5|3913|3912|3912.5|3911.5|391
1641558190000|2022-01-07 12:23:10|3912||3912||3912||3912||0
1641558200000|2022-01-07 12:23:20|3912.5||3912.5||3912.5||3912.5||0
1641558210000|2022-01-07 12:23:30|3912||3912||3912||3912||0
1641558220000|2022-01-07 12:23:40|3911.5|3911|3911.5|3911|3911.5|3911|3911.5|3911|99
1641558230000|2022-01-07 12:23:50|3911|3910.5|3911|3910.5|3911|3910.5|3911|3910.5|619
1641558250000|2022-01-07 12:24:10|3911.5|3910|3911|3910.5|3911.5|3910.5|3911|3909.5|1591
1641558260000|2022-01-07 12:24:20|3911.5||3911.5||3911.5||3911||0
1641558270000|2022-01-07 12:24:30|3911||3911.5||3911.5||3911||0
1641558280000|2022-01-07 12:24:40|3911||3911||3911.5||3911||0
1641558290000|2022-01-07 12:24:50|3911.5||3911||3911.5||3911||0
1641558310000|2022-01-07 12:25:10|||||||||1
1641558320000|2022-01-07 12:25:20|3911.5||3911.5||3911.5||3911||243
1641558330000|2022-01-07 12:25:30|3911||3911||3911||3911||0
1641558340000|2022-01-07 12:25:40|||||||||286
1641558350000|2022-01-07 12:25:50|||||||||83
1641558370000|2022-01-07 12:26:10|3910.5|3910|3910.5|3909|3910.5|3910|3910|3909|641
1641558380000|2022-01-07 12:26:20|3910||3910.5||3910.5||3910||0
1641558390000|2022-01-07 12:26:30|3910||3910||3910||3910||0
1641558400000|2022-01-07 12:26:40|3909.5||3909.5||3909.5||3909.5||90
1641558410000|2022-01-07 12:26:50|3910|3908.5|3909.5|3909|3910|3909|3909.5|3908|542
1641558420000|2022-01-07 12:27:00|3909|3908.5|3909.5|3908.5|3909.5|3908.5|3909|3908.5|562
1641558430000|2022-01-07 12:27:10||3909||3909||3909||3909|0
1641558440000|2022-01-07 12:27:20|3910|3909.5|3910|3909|3910|3909.5|3910|3909|672
1641558450000|2022-01-07 12:27:30|3910.5|3909.5|3910|3909|3910.5|3909.5|3910|3909|96
1641558460000|2022-01-07 12:27:40||3909.5||3909.5||3909.5||3909.5|0
1641558480000|2022-01-07 12:28:00|||||||||4
1641558490000|2022-01-07 12:28:10|3910.5||3910.5||3910.5||3910.5||8
1641558510000|2022-01-07 12:28:30|3910|3909|3910|3909.5|3910|3909.5|3909.5|3909|95
1641558520000|2022-01-07 12:28:40|3910.5||3910.5||3910.5||3910.5||353
1641558530000|2022-01-07 12:28:50|3910|3909|3910|3909|3910|3909|3910|3909|0
1641558550000|2022-01-07 12:29:10|||||||||127
1641558580000|2022-01-07 12:29:40||3909.5||3909.5||3909.5||3909.5|0
1641558590000|2022-01-07 12:29:50|3910.5|3910|3910.5|3910|3911|3910|3910.5|3909.5|800
1641558600000|2022-01-07 12:30:00||3909.5||3909.5||3909.5||3909.5|287
1641558610000|2022-01-07 12:30:10|3910|3909|3909.5|3909|3910.5|3909|3909.5|3909|655
1641558620000|2022-01-07 12:30:20|||||||||341
1641558640000|2022-01-07 12:30:40|3910|3909.5|3909.5|3909|3910.5|3909.5|3909.5|3909|49
1641558660000|2022-01-07 12:31:00|||||||||577
1641558680000|2022-01-07 12:31:20|||||||||100
1641558690000|2022-01-07 12:31:30|3910|3909.5|3910|3909|3910|3909.5|3910|3909|576
1641558700000|2022-01-07 12:31:40||3909.5||3909.5||3909.5||3909.5|0
1641558720000|2022-01-07 12:32:00|3910.5|3910|3910.5|3910|3910.5|3910|3910|3909.5|2888
1641558730000|2022-01-07 12:32:10|3911|3910.5|3911|3910.5|3911|3910.5|3911|3910.5|0
1641558740000|2022-01-07 12:32:20|3911.5|3910|3911|3910|3911.5|3910|3910.5|3910|307
1641558760000|2022-01-07 12:32:40|||||||||32
1641558770000|2022-01-07 12:32:50|3910.5|3909.5|3910|3909.5|3911|3910.5|3910|3909.5|3481
1641558780000|2022-01-07 12:33:00|||||||||464
1641558790000|2022-01-07 12:33:10|||||||||242
1641558810000|2022-01-07 12:33:30|3909.5|3909|3909.5|3909|3909.5|3909|3909.5|3908.5|2782
1641558820000|2022-01-07 12:33:40|3910|3909.5|3910|3909|3910.5|3909.5|3909.5|3909|1095
1641558830000|2022-01-07 12:33:50|3909.5|3908.5|3909.5|3909|3909.5|3909|3909.5|3908.5|8415
1641558840000|2022-01-07 12:34:00|3910|3908.5|3910.5|3909.5|3910.5|3909.5|3910|3908.5|1686
1641558850000|2022-01-07 12:34:10|3911|3910|3911|3910|3911|3910|3911|3910|206
1641558860000|2022-01-07 12:34:20|3911.5|3910.5|3911.5|3910.5|3911.5|3910.5|3911.5|3910.5|31
1641558870000|2022-01-07 12:34:30|||||||||337
1641558920000|2022-01-07 12:35:20|3912|3911|3912|3911.5|3912|3911.5|3912|3911|873
1641558930000|2022-01-07 12:35:30|3911.5|3911|3911|3910.5|3911.5|3911.5|3911|3910|927
1641558940000|2022-01-07 12:35:40|3911.5||3912||3912||3911.5||100
1641558950000|2022-01-07 12:35:50|3911.5||3911.5||3911.5||3911.5||0
1641558960000|2022-01-07 12:36:00||3911||3911||3911||3911|25322
1641558970000|2022-01-07 12:36:10|3911|3910.5|3911.5|3910.5|3911.5|3910.5|3911|3910.5|419
1641558980000|2022-01-07 12:36:20||3911||3911||3911||3911|290
1641558990000|2022-01-07 12:36:30|3912|3911.5|3912|3911|3912|3911.5|3912|3911|118
1641559000000|2022-01-07 12:36:40|3911.5|3910.5|3912|3910.5|3912|3911.5|3911.5|3910.5|487
1641559010000|2022-01-07 12:36:50||3911||3911||3911||3910.5|0
1641559020000|2022-01-07 12:37:00|3911.5|3910.5|3911.5|3910.5|3911.5|3911|3911.5|3910.5|670
1641559060000|2022-01-07 12:37:40||3911||3911||3911||3911|0
1641559080000|2022-01-07 12:38:00|3912|3911.5|3912|3911.5|3912.5|3911.5|3912|3911.5|1243
1641559090000|2022-01-07 12:38:10|3912.5|3912|3913|3912|3913|3912.5|3912.5|3912|594
1641559100000|2022-01-07 12:38:20|3913.5|3912.5|3913.5|3912.5|3913.5|3912.5|3913.5|3912.5|17
1641559110000|2022-01-07 12:38:30|3914|3913|3914|3913|3914|3913|3914|3913|0
1641559130000|2022-01-07 12:38:50||3913.5||3913.5||3913.5||3913.5|10
1641559180000|2022-01-07 12:39:40|3914.5|3914|3915.5|3914.5|3915.5|3914.5|3914.5|3914|893
1641559200000|2022-01-07 12:40:00|3915|3914|3915.5|3914.5|3915.5|3914.5|3914.5|3914|654
1641559210000|2022-01-07 12:40:10|3915|3915|3915|3914|3915|3915|3915|3914|198
1641559220000|2022-01-07 12:40:20|3915.5|3914.5|3915.5|3914.5|3915.5|3914.5|3915.5|3914.5|225
1641559230000|2022-01-07 12:40:30|||||||||80
1641559260000|2022-01-07 12:41:00|3915|3915|3916|3915|3916.5|3915.5|3915|3915|455
1641559270000|2022-01-07 12:41:10|3915.5||3915.5||3915.5||3915.5||238
1641559280000|2022-01-07 12:41:20|||||||||200
1641559290000|2022-01-07 12:41:30||3914.5||3914.5||3914.5||3914.5|12
1641559310000|2022-01-07 12:41:50|||||||||499
1641559320000|2022-01-07 12:42:00||3915||3915||3915||3914.5|0
1641559330000|2022-01-07 12:42:10|3915|3914.5|3915.5|3915|3915.5|3915|3915|3914.5|238
1641559350000|2022-01-07 12:42:30|3916|3915.5|3916.5|3915.5|3916.5|3916|3916|3915.5|686
1641559360000|2022-01-07 12:42:40|3917.5|3916|3917.5|3916.5|3917.5|3916.5|3917|3916|286
1641559370000|2022-01-07 12:42:50|||||||||24
1641559380000|2022-01-07 12:43:00|3918|3917|3918|3917|3918|3917|3918|3917|0
1641559390000|2022-01-07 12:43:10|3917.5|3916.5|3916.5|3916|3917.5|3916.5|3916.5|3916|666
1641559400000|2022-01-07 12:43:20|||||||||115
1641559420000|2022-01-07 12:43:40|3916|3915.5|3916.5|3915.5|3916.5|3915.5|3916|3915|544
1641559430000|2022-01-07 12:43:50|3916||3916||3916||3916||50
1641559440000|2022-01-07 12:44:00|3916.5||3916.5||3916.5||3916||0
1641559450000|2022-01-07 12:44:10|3916||3916||3916||3916||0
1641559460000|2022-01-07 12:44:20|3916.5|3915|3916.5|3915.5|3916.5|3916|3916.5|3915|823
1641559470000|2022-01-07 12:44:30|3916||3916.5||3916.5||3916||0
1641559480000|2022-01-07 12:44:40||3916||3916||3916||3916|48
1641559500000|2022-01-07 12:45:00|3916|3915.5|3916.5|3915.5|3916.5|3915.5|3916|3915.5|131
1641559520000|2022-01-07 12:45:20|3916||3916.5||3916.5||3916||0
1641559540000|2022-01-07 12:45:40|3916||3916||3916||3916||0
1641559550000|2022-01-07 12:45:50|||||||||94447
1641559570000|2022-01-07 12:46:10|3917|3916|3916|3915.5|3917|3916|3916|3915.5|191
1641559580000|2022-01-07 12:46:20|3915.5|3915|3915.5|3914.5|3916|3915|3915|3914.5|641
1641559610000|2022-01-07 12:46:50|3916|3915|3915|3914.5|3916|3915.5|3915|3914.5|802
1641559620000|2022-01-07 12:47:00|3916|3915|3916|3915|3916|3915|3915.5|3914.5|221
1641559630000|2022-01-07 12:47:10||3914.5||3914.5||3914.5||3914.5|0
1641559650000|2022-01-07 12:47:30||3915||3915||3915||3915|0
1641559660000|2022-01-07 12:47:40|||||||||191
1641559680000|2022-01-07 12:48:00|3915.5|3915.5|3915.5|3915|3916|3915.5|3915.5|3915|372
1641559690000|2022-01-07 12:48:10|3916|3915.5|3916|3915.5|3916|3915.5|3916|3915|26
1641559700000|2022-01-07 12:48:20|||||||||148
1641559710000|2022-01-07 12:48:30|3915.5|3915|3915.5|3914.5|3916|3915.5|3915.5|3914.5|603
1641559720000|2022-01-07 12:48:40|3915||3916||3916||3915||1429
1641559730000|2022-01-07 12:48:50|3915.5||3916||3916||3915||0
1641559770000|2022-01-07 12:49:30|3915.5|3914|3914.5|3914|3915.5|3914|3914.5|3914|1231
1641559780000|2022-01-07 12:49:40|3914|3913.5|3914|3913.5|3914|3913.5|3914|3913.5|281
1641559800000|2022-01-07 12:50:00|3914.5||3914||3914.5||3914||391
1641559810000|2022-01-07 12:50:10|3914.5|3914|3915|3914|3915|3914|3914.5|3914|1158
1641559830000|2022-01-07 12:50:30|3915.5|3914.5|3915.5|3914.5|3915.5|3914.5|3915|3914.5|200
1641559840000|2022-01-07 12:50:40|3916|3915|3916|3915|3916|3915|3916|3915|592
1641559850000|2022-01-07 12:50:50|||||||||133
1641559900000|2022-01-07 12:51:40|3916.5|3915.5|3916.5|3915.5|3916.5|3915.5|3916.5|3915.5|333
1641559910000|2022-01-07 12:51:50|3916|3916|3916|3915.5|3916|3916|3916|3915.5|171
1641559920000|2022-01-07 12:52:00||3915||3915||3915||3915|263
1641559940000|2022-01-07 12:52:20||3915.5||3915||3915.5||3915|36
1641559960000|2022-01-07 12:52:40|3915.5|3914.5|3915.5|3915|3915.5|3915|3915.5|3914|527
1641559970000|2022-01-07 12:52:50|3915|3914.5|3915|3914.5|3915|3914.5|3915|3914.5|166
1641559980000|2022-01-07 12:53:00|||||||||422
1641559990000|2022-01-07 12:53:10|3915.5|3915|3915.5|3915|3915.5|3915|3915.5|3915|905
1641560000000|2022-01-07 12:53:20|3916|3915.5|3916|3915|3916|3915.5|3916|3915|190
1641560010000|2022-01-07 12:53:30|||||||||26
1641560020000|2022-01-07 12:53:40|||||||||194
1641560030000|2022-01-07 12:53:50|||||||||118
1641560040000|2022-01-07 12:54:00|3915.5|3914.5|3915|3914.5|3916|3914.5|3915|3914.5|726
1641560050000|2022-01-07 12:54:10|3915.5||3915||3915.5||3915||211
1641560060000|2022-01-07 12:54:20|||||||||77
1641560070000|2022-01-07 12:54:30|||||||||291
1641560080000|2022-01-07 12:54:40|||||||||81
1641560110000|2022-01-07 12:55:10|||||||||400
1641560130000|2022-01-07 12:55:30|||||||||50
1641560150000|2022-01-07 12:55:50|3915.5|3915|3915.5|3915|3916|3915.5|3915.5|3914.5|3007
1641560160000|2022-01-07 12:56:00|3916|3915.5|3916|3915|3916|3915.5|3915.5|3915|1049
1641560170000|2022-01-07 12:56:10|||||||||24
1641560190000|2022-01-07 12:56:30|3915.5|3914.5|3915|3914.5|3915.5|3914.5|3915|3914.5|1216
1641560200000|2022-01-07 12:56:40|3914.5|3914|3914.5|3914|3914.5|3914|3914.5|3914|509
1641560210000|2022-01-07 12:56:50|3915||3915||3915||3915||0
1641560220000|2022-01-07 12:57:00|3914.5|3913.5|3914|3913|3915|3913.5|3913.5|3913|257
1641560250000|2022-01-07 12:57:30|3913.5||3913.5||3913.5||3913.5||0
1641560270000|2022-01-07 12:57:50|3914|3913.5|3914.5|3913.5|3915|3914|3914|3913|391
1641560280000|2022-01-07 12:58:00|3914||3914||3914||3914||3
1641560290000|2022-01-07 12:58:10|||||||||396
1641560300000|2022-01-07 12:58:20|||||||||200
1641560310000|2022-01-07 12:58:30|3913.5|3913|3914|3913.5|3914|3913.5|3913.5|3913|529
1641560330000|2022-01-07 12:58:50|||||||||40
1641560350000|2022-01-07 12:59:10|3913.5|3913|3913.5|3912.5|3914|3913|3913|3912.5|651
1641560360000|2022-01-07 12:59:20|3913|3912|3913.5|3912.5|3913.5|3912.5|3912.5|3911|317
1641560380000|2022-01-07 12:59:40||3913||3913||3913||3913|0
1641560390000|2022-01-07 12:59:50|3913|3912.5|3913|3912.5|3913|3912.5|3913|3912.5|31
1641560400000|2022-01-07 13:00:00|3913.5|3913|3913|3912.5|3913.5|3913|3913|3912.5|354
1641560410000|2022-01-07 13:00:10|3913.5|3913|3914|3913|3914|3913|3913.5|3913|2120
1641560420000|2022-01-07 13:00:20|3913.5||3914||3914||3913.5||0
1641560430000|2022-01-07 13:00:30|3913.5|3912.5|3913.5|3912.5|3913.5|3912.5|3913|3912.5|371
1641560440000|2022-01-07 13:00:40|||||||||1
1641560480000|2022-01-07 13:01:20|3913|3912|3912.5|3911.5|3913|3912|3912.5|3911.5|2228
1641560510000|2022-01-07 13:01:50|3913.5|3912|3913.5|3912.5|3913.5|3912.5|3913|3912|321
1641560520000|2022-01-07 13:02:00|3913||3913||3913||3913||0
1641560530000|2022-01-07 13:02:10||3912||3912||3912||3912|21
1641560540000|2022-01-07 13:02:20||3912.5||3912.5||3912.5||3912.5|0
1641560550000|2022-01-07 13:02:30|3913.5|3913|3914|3913|3914|3913.5|3913.5|3912.5|241
1641560560000|2022-01-07 13:02:40|||||||||200
1641560570000|2022-01-07 13:02:50|3913.5||3914||3914||3913.5||203
1641560580000|2022-01-07 13:03:00|3913.5||3913.5||3913.5||3913.5||0
1641560590000|2022-01-07 13:03:10|3914|3913.5|3914|3913|3914|3913.5|3914|3913|493
1641560600000|2022-01-07 13:03:20||3913.5||3913.5||3913.5||3913.5|100
1641560610000|2022-01-07 13:03:30||3913||3913||3913.5||3913|6
1641560620000|2022-01-07 13:03:40|3913.5|3913.5|3913.5|3912.5|3914|3913.5|3913.5|3912.5|1560
1641560650000|2022-01-07 13:04:10|3913||3913||3913||3913||0
1641560660000|2022-01-07 13:04:20|3913.5|3913|3913|3912.5|3913.5|3913|3913|3912.5|504
1641560700000|2022-01-07 13:05:00|3912.5|3912|3912.5|3912|3913|3912|3912.5|3912|598
1641560710000|2022-01-07 13:05:10|3912|3911.5|3911|3910.5|3912|3912|3911|3910.5|535
1641560720000|2022-01-07 13:05:20|||||||||200
1641560730000|2022-01-07 13:05:30|3911.5||3911.5||3911.5||3911.5||938
1641560740000|2022-01-07 13:05:40|3912|3911|3912|3910.5|3912.5|3911.5|3911.5|3910.5|268
1641560750000|2022-01-07 13:05:50|3911.5||3911.5||3911.5||3911.5||0
1641560770000|2022-01-07 13:06:10|3912||3911.5||3912||3911.5||1
1641560780000|2022-01-07 13:06:20|3912|3911|3912.5|3912|3912.5|3912|3912|3911|721
1641560790000|2022-01-07 13:06:30|3912|3911.5|3912.5|3911.5|3912.5|3911.5|3911.5|3910.5|446
1641560800000|2022-01-07 13:06:40|3913|3912|3913|3912.5|3913.5|3912.5|3913|3912|2245
1641560810000|2022-01-07 13:06:50|3912.5|3912|3913|3911.5|3913|3912|3912.5|3911.5|100
1641560840000|2022-01-07 13:07:20||3912||3912||3912||3912|0
1641560870000|2022-01-07 13:07:50||3912.5||3912.5||3912.5||3912|160
1641560880000|2022-01-07 13:08:00|3913.5||3913.5||3914||3913||685
1641560890000|2022-01-07 13:08:10|3913|3912|3912|3911.5|3913.5|3912|3912|3911.5|137
1641560940000|2022-01-07 13:09:00|3911.5|3911|3912|3911.5|3912|3911.5|3911.5|3911|581
1641560950000|2022-01-07 13:09:10|||||||||200
1641560960000|2022-01-07 13:09:20|3912.5|3912|3912.5|3911.5|3912.5|3912|3912.5|3911.5|158
1641560980000|2022-01-07 13:09:40||3912||3912||3912||3912|0
1641561010000|2022-01-07 13:10:10|3913|3912.5|3913.5|3912.5|3914|3912.5|3913|3912.5|821
1641561030000|2022-01-07 13:10:30|||||||||175
1641561060000|2022-01-07 13:11:00|||||||||227
1641561070000|2022-01-07 13:11:10||3913||3913||3913||3913|0
1641561090000|2022-01-07 13:11:30|||||||||26
1641561100000|2022-01-07 13:11:40|||||||||26
1641561110000|2022-01-07 13:11:50|3914||3914||3914||3914||76
1641561120000|2022-01-07 13:12:00|3913.5||3913.5||3914||3913.5||0
1641561140000|2022-01-07 13:12:20|3914||3914||3914||3914||0
1641561150000|2022-01-07 13:12:30|3913.5||3913.5||3913.5||3913.5||0
1641561160000|2022-01-07 13:12:40|3914|3913.5|3914|3913|3914|3913.5|3914|3913|474
1641561170000|2022-01-07 13:12:50|3913.5|3913.5|3913|3912.5|3914|3913.5|3913|3912.5|310
1641561180000|2022-01-07 13:13:00|3912.5|3912|3912.5|3911.5|3913|3912.5|3912|3911.5|449
1641561190000|2022-01-07 13:13:10||3912||3912||3912||3912|0
1641561200000|2022-01-07 13:13:20||3911.5||3911.5||3911.5||3911.5|0
1641561210000|2022-01-07 13:13:30|||||||||50
1641561220000|2022-01-07 13:13:40|3912||3912.5||3912.5||3912||200
1641561230000|2022-01-07 13:13:50|||||||||100
1641561340000|2022-01-07 13:15:40|||||||||221
1641561360000|2022-01-07 13:16:00|3912|3911|3911.5|3910.5|3912|3911|3911.5|3910.5|1088
1641561380000|2022-01-07 13:16:20|3912|3911|3911.5|3910.5|3912|3911|3911.5|3910.5|1631
1641561390000|2022-01-07 13:16:30|3911|3911|3911|3910|3911|3911|3911|3910|2132
1641561400000|2022-01-07 13:16:40|||||||||100
1641561420000|2022-01-07 13:17:00|3910.5|3909.5|3910|3909|3910.5|3909.5|3909.5|3908.5|17987
1641561450000|2022-01-07 13:17:30|3910.5|3909.5|3910|3909|3910.5|3910|3910|3909|190
1641561460000|2022-01-07 13:17:40|3910.5|3909.5|3911|3910|3911|3910|3910.5|3909.5|400
1641561480000|2022-01-07 13:18:00|3911.5|3910.5|3912|3911|3912|3911|3911.5|3910|310
1641561490000|2022-01-07 13:18:10|3912.5|3911.5|3912.5|3911.5|3912.5|3911.5|3912|3911.5|0
1641561500000|2022-01-07 13:18:20|3912|3911|3912|3911.5|3912.5|3911.5|3911.5|3911|1650
1641561510000|2022-01-07 13:18:30|3912.5||3912.5||3912.5||3912.5||43
1641561520000|2022-01-07 13:18:40|3912||3912.5||3912.5||3912||0
1641561530000|2022-01-07 13:18:50|3912|3911|3912|3911|3912|3911|3911.5|3911|54
1641561540000|2022-01-07 13:19:00|3912.5||3912.5||3912.5||3912||0
1641561550000|2022-01-07 13:19:10|3912|3911.5|3912|3911|3912|3911.5|3912|3911|12
1641561560000|2022-01-07 13:19:20|||||||||3
1641561570000|2022-01-07 13:19:30|3912.5||3912.5||3912.5||3912||0
1641561580000|2022-01-07 13:19:40|3912|3911.5|3912|3911|3912|3911.5|3911.5|3911|188
1641561590000|2022-01-07 13:19:50|3911.5|3910.5|3910.5|3910|3911.5|3910.5|3910|3909|2709
1641561600000|2022-01-07 13:20:00|3910|3909.5|3910|3909|3910|3909.5|3910|3909|434
1641561610000|2022-01-07 13:20:10|3910.5|3909.5|3910|3909|3910.5|3910|3910|3909|693
1641561620000|2022-01-07 13:20:20|3910.5|3909.5|3910.5|3909|3910.5|3909.5|3910.5|3909|55
1641561670000|2022-01-07 13:21:10|3911|3909.5|3911|3910|3911|3910|3911|3909.5|591
1641561740000|2022-01-07 13:22:20|3911.5|3910.5|3911|3910.5|3911.5|3910.5|3911|3910|326
1641561750000|2022-01-07 13:22:30|3911.5||3911.5||3911.5||3911.5||0
1641561760000|2022-01-07 13:22:40|3912|3911|3912|3910.5|3912|3911|3912|3910.5|0
1641561780000|2022-01-07 13:23:00|3911.5|3911|3911.5|3910.5|3911.5|3911|3911.5|3910.5|90
1641561790000|2022-01-07 13:23:10|3912|3911|3912|3911|3912|3911|3912|3911|86
1641561810000|2022-01-07 13:23:30|||||||||217
1641561820000|2022-01-07 13:23:40|||||||||901
1641561830000|2022-01-07 13:23:50|3912.5|3911.5|3912|3911.5|3912.5|3912|3912|3911.5|959
1641561840000|2022-01-07 13:24:00|3912.5|3912|3912.5|3912|3912.5|3912|3912.5|3912|2459
1641561850000|2022-01-07 13:24:10||3911.5||3911.5||3911.5||3911.5|23
1641561860000|2022-01-07 13:24:20|3913|3912|3912.5|3911.5|3913|3912.5|3912.5|3911.5|1636
1641561870000|2022-01-07 13:24:30||3912||3911.5||3912||3911.5|200
1641561880000|2022-01-07 13:24:40|3913|3912|3913|3912.5|3913.5|3912.5|3913|3912|165
1641561890000|2022-01-07 13:24:50|3912.5|3912|3912.5|3912|3912.5|3912|3912.5|3912|178
1641561960000|2022-01-07 13:26:00|||||||||276
1641561970000|2022-01-07 13:26:10|3913|3912.5|3912.5|3912|3913|3912.5|3912.5|3912|0
1641561980000|2022-01-07 13:26:20|3913|3912.5|3913|3912.5|3913|3912.5|3913|3912.5|2
1641561990000|2022-01-07 13:26:30|3913.5|3913|3913.5|3913|3914|3913|3913.5|3913|223
1641562020000|2022-01-07 13:27:00|3914|3913.5|3913|3912.5|3914|3913.5|3913|3912.5|1243
1641562030000|2022-01-07 13:27:10|3913.5|3912|3912.5|3912|3913.5|3912.5|3912.5|3912|1770
1641562040000|2022-01-07 13:27:20|||||||||10
1641562060000|2022-01-07 13:27:40|||||||||10
1641562080000|2022-01-07 13:28:00|3913||3913||3913||3913||66
1641562090000|2022-01-07 13:28:10|3912.5|3911.5|3912.5|3911.5|3913|3911.5|3912.5|3911.5|982
1641562100000|2022-01-07 13:28:20|3913|3912|3913|3912|3913|3912|3912.5|3912|424
1641562110000|2022-01-07 13:28:30|3912.5||3913||3913||3912.5||0
1641562120000|2022-01-07 13:28:40|3912.5||3913||3913||3912.5||0
1641562130000|2022-01-07 13:28:50|3912.5|3912.5|3912.5|3912|3913|3912.5|3912.5|3912|51
1641562140000|2022-01-07 13:29:00|3913|3911.5|3912.5|3911.5|3913|3911.5|3912|3911.5|1041
1641562160000|2022-01-07 13:29:20|||||||||495
1641562170000|2022-01-07 13:29:30|3912||3912.5||3912.5||3912||200
1641562180000|2022-01-07 13:29:40||3912||3912||3912||3912|0
1641562190000|2022-01-07 13:29:50||3911.5||3911.5||3911.5||3911.5|163
1641562200000|2022-01-07 13:30:00|3913|3912|3914.5|3912.5|3915|3913.5|3912|3910.5|11384
1641562210000|2022-01-07 13:30:10|3914|3913|3914.5|3913|3915.5|3914.5|3913.5|3912.5|1131
1641562220000|2022-01-07 13:30:20|3914|3913.5|3913.5|3912.5|3915.5|3914.5|3913.5|3912.5|365
1641562230000|2022-01-07 13:30:30|3914|3913|3915.5|3914.5|3916|3915|3913.5|3913|973
1641562240000|2022-01-07 13:30:40|3915|3914|3915.5|3914.5|3915.5|3914.5|3914.5|3913.5|322
1641562250000|2022-01-07 13:30:50|3915|3914|3914|3912.5|3915|3914|3914|3912.5|265
1641562260000|2022-01-07 13:31:00|3914.5|3913|3914|3912.5|3914.5|3913.5|3913.5|3912.5|0
1641562270000|2022-01-07 13:31:10|3913.5|3912|3913|3911.5|3913.5|3912|3912|3911.5|59
1641562280000|2022-01-07 13:31:20|3912.5|3912|3912.5|3911.5|3912.5|3912|3912|3911.5|0
1641562290000|2022-01-07 13:31:30|3912|3911|3912|3910.5|3912.5|3911.5|3911.5|3910.5|1037
1641562300000|2022-01-07 13:31:40|3911.5|3910|3912|3910.5|3912|3911|3911|3910|653
1641562310000|2022-01-07 13:31:50||3911||3910.5||3911||3910.5|0
1641562320000|2022-01-07 13:32:00|3911.5|3910|3911|3910|3911.5|3910.5|3911|3910|80
1641562330000|2022-01-07 13:32:10|3912|3910.5|3912|3911|3912|3911|3912|3910|1098
1641562340000|2022-01-07 13:32:20|3911.5|3910.5|3911.5|3910.5|3911.5|3910.5|3911|3910|21
1641562350000|2022-01-07 13:32:30|3912||3912||3912||3912||0
1641562370000|2022-01-07 13:32:50|3911.5||3912||3912||3911.5||0
1641562380000|2022-01-07 13:33:00|3911.5||3911.5||3911.5||3911.5||0
1641562390000|2022-01-07 13:33:10|3912|3911|3911.5|3910.5|3912|3911|3911|3910.5|93
1641562400000|2022-01-07 13:33:20|3911||3911.5||3911.5||3911||0
1641562410000|2022-01-07 13:33:30|3912|3911|3912.5|3911|3912.5|3911|3912|3911|211
1641562420000|2022-01-07 13:33:40|3912||3912.5||3912.5||3911.5||318
1641562430000|2022-01-07 13:33:50|3912|3911.5|3913|3912|3913|3912|3912|3911.5|300
1641562440000|2022-01-07 13:34:00|3912.5|3911.5|3912|3911|3912.5|3911.5|3912|3910.5|430
1641562450000|2022-01-07 13:34:10|3911.5|3910.5|3911.5|3910.5|3911.5|3910.5|3911.5|3910.5|0
1641562460000|2022-01-07 13:34:20|3911|3910|3911|3910|3911.5|3910|3911|3910|132
1641562470000|2022-01-07 13:34:30|3910.5|3910.5|3910.5|3909.5|3910.5|3910.5|3910.5|3909.5|704
1641562480000|2022-01-07 13:34:40|3911|3910|3911|3910|3911|3910|3911|3910|0
1641562490000|2022-01-07 13:34:50|||||||||90
1641562500000|2022-01-07 13:35:00|||||||||154
1641562510000|2022-01-07 13:35:10|3910.5|3910.5|3911|3910.5|3911|3910.5|3910.5|3910.5|2
1641562520000|2022-01-07 13:35:20|3910.5|3910|3910.5|3909.5|3910.5|3910|3910.5|3909.5|58
1641562530000|2022-01-07 13:35:30|3910|3910|3910.5|3910|3910.5|3910|3910|3910|32
1641562540000|2022-01-07 13:35:40|||||||||300
1641562550000|2022-01-07 13:35:50|||||||||90
1641562560000|2022-01-07 13:36:00|3910|3909.5|3909.5|3908.5|3910|3909.5|3909.5|3908.5|597
1641562570000|2022-01-07 13:36:10|3910.5|3909|3910.5|3909.5|3910.5|3909.5|3910|3909|190
1641562580000|2022-01-07 13:36:20|3910|3909|3910.5|3909.5|3910.5|3909.5|3910|3909|0
1641562590000|2022-01-07 13:36:30|3910|3909|3910|3909|3910.5|3909.5|3910|3909|0
1641562600000|2022-01-07 13:36:40||3909.5||3909||3909.5||3909|0
1641562610000|2022-01-07 13:36:50|3909.5|3908.5|3910|3909.5|3910|3909.5|3909.5|3908.5|1167
1641562620000|2022-01-07 13:37:00|3910.5|3910|3910.5|3910|3910.5|3910|3910.5|3910|957
1641562630000|2022-01-07 13:37:10|3910|3909.5|3910.5|3909.5|3910.5|3910|3910|3909.5|377
1641562640000|2022-01-07 13:37:20|3910|3910|3910.5|3909.5|3910.5|3910|3910|3909.5|307
1641562650000|2022-01-07 13:37:30|3911|3910|3911|3909.5|3911|3910|3911|3909.5|26
1641562660000|2022-01-07 13:37:40|3910.5||3910.5||3910.5||3910.5||0
1641562670000|2022-01-07 13:37:50|3911|3910|3911|3910|3911|3910|3911|3910|0
1641562680000|2022-01-07 13:38:00|3910.5|3909.5|3910.5|3909.5|3911|3910|3910|3909.5|270
1641562690000|2022-01-07 13:38:10||3910||3910||3910||3909.5|0
1641562700000|2022-01-07 13:38:20||3909.5||3910||3910||3909.5|2
1641562710000|2022-01-07 13:38:30|3911|3909.5|3909.5|3908.5|3911.5|3909.5|3909.5|3908.5|2011
1641562720000|2022-01-07 13:38:40|||||||||300
1641562730000|2022-01-07 13:38:50|||||||||1119
1641562750000|2022-01-07 13:39:10|3909||3909.5||3909.5||3909||166
1641562760000|2022-01-07 13:39:20||3909||3908.5||3909||3908.5|44
1641562770000|2022-01-07 13:39:30|3909||3909.5||3909.5||3909||203
1641562780000|2022-01-07 13:39:40|3909|3909|3909.5|3909|3909.5|3909|3909|3909|0
1641562790000|2022-01-07 13:39:50|3910|3909.5|3910|3909|3910.5|3909.5|3909.5|3909|1823
1641562800000|2022-01-07 13:40:00|3909.5||3909.5||3909.5||3909.5||150
1641562810000|2022-01-07 13:40:10|3909|3908.5|3910|3909|3910|3909|3909|3908.5|913
1641562820000|2022-01-07 13:40:20|3909.5|3909.5|3909.5|3908.5|3909.5|3909.5|3909.5|3908.5|0
1641562830000|2022-01-07 13:40:30|3910|3909|3910|3909|3910|3909.5|3909.5|3909|298
1641562840000|2022-01-07 13:40:40|3910.5|3909.5|3911|3910|3911|3910|3910.5|3909|202
1641562850000|2022-01-07 13:40:50||3909.5||3909.5||3909.5||3909.5|15
1641562860000|2022-01-07 13:41:00|3910.5|3909|3910|3909|3910.5|3909|3910|3909|25
1641562870000|2022-01-07 13:41:10|3910.5|3909.5|3910.5|3909.5|3910.5|3909.5|3910|3909.5|697
1641562880000|2022-01-07 13:41:20|3910|3910|3910.5|3909.5|3910.5|3910|3910|3909.5|74
1641562890000|2022-01-07 13:41:30|3910||3910.5||3910.5||3910||0
1641562910000|2022-01-07 13:41:50|3910||3910.5||3910.5||3910||0
1641562920000|2022-01-07 13:42:00|3910||3910.5||3910.5||3910||0
1641562930000|2022-01-07 13:42:10|||||||||60
1641562940000|2022-01-07 13:42:20|3910|3909|3910.5|3909.5|3910.5|3909.5|3910|3909|320
1641562950000|2022-01-07 13:42:30|3910||3910||3910.5||3910||0
1641562970000|2022-01-07 13:42:50|3910.5||3910||3910.5||3910||47810
1641562980000|2022-01-07 13:43:00|3909.5|3909|3908.5|3907.5|3909.5|3909|3908|3907.5|48710
1641563000000|2022-01-07 13:43:20|3908||3908.5||3908.5||3908||0
1641563010000|2022-01-07 13:43:30|3908||3908.5||3908.5||3908||200
1641563020000|2022-01-07 13:43:40|3908|3907|3907.5|3906.5|3908.5|3907|3907.5|3906|32
1641563030000|2022-01-07 13:43:50|3908||3908||3908||3908||0
1641563040000|2022-01-07 13:44:00|3907.5||3907.5||3907.5||3907.5||0
1641563050000|2022-01-07 13:44:10|3907|3907|3907|3906.5|3908|3907|3906.5|3905.5|6346
1641563060000|2022-01-07 13:44:20|3906.5|3906|3905.5|3904.5|3906.5|3906|3905.5|3904.5|6534
1641563070000|2022-01-07 13:44:30|3906|3905|3906|3905|3906.5|3905|3906|3905|469
1641563100000|2022-01-07 13:45:00|3906.5|3905.5|3906|3905|3907|3906|3906|3905|10031
1641563110000|2022-01-07 13:45:10|3905.5|3904.5|3906|3905.5|3907|3906.5|3905.5|3904.5|8296
1641563120000|2022-01-07 13:45:20|||||||||208
1641563130000|2022-01-07 13:45:30|3905.5|3905|3905|3904.5|3905.5|3905|3905|3904.5|663
1641563140000|2022-01-07 13:45:40|3904.5|3904|3904.5|3904|3904.5|3904.5|3904.5|3904|410
1641563150000|2022-01-07 13:45:50|3905|3904.5|3905|3904|3905|3904.5|3904.5|3904|1650
1641563160000|2022-01-07 13:46:00|3905.5|3904.5|3905.5|3904.5|3905.5|3905|3905.5|3904|2808
1641563170000|2022-01-07 13:46:10|3905|3905|3906|3905|3906|3905.5|3905|3904.5|4624
1641563180000|2022-01-07 13:46:20|3905.5|3905.5|3906|3905|3906|3905.5|3905.5|3905|1840
1641563190000|2022-01-07 13:46:30|3905.5|3904.5|3905.5|3904.5|3906|3904.5|3905.5|3904.5|24
1641563200000|2022-01-07 13:46:40|3905|3904|3905.5|3904.5|3905.5|3904.5|3904.5|3904|230
1641563210000|2022-01-07 13:46:50|3905|3904|3905.5|3904.5|3905.5|3904.5|3904.5|3904|16
1641563220000|2022-01-07 13:47:00|||||||||43
1641563230000|2022-01-07 13:47:10|||||||||76
1641563240000|2022-01-07 13:47:20||3905||3904.5||3905||3904.5|96
1641563250000|2022-01-07 13:47:30|3906|3905|3905.5|3905|3906.5|3905.5|3905.5|3905|822
1641563260000|2022-01-07 13:47:40|3906||3905.5||3906||3905.5||108
1641563270000|2022-01-07 13:47:50|||||||||65
1641563280000|2022-01-07 13:48:00|||||||||705
1641563300000|2022-01-07 13:48:20|||||||||65
1641563310000|2022-01-07 13:48:30|3905|3904.5|3905|3904|3905|3904.5|3905|3904|430
1641563320000|2022-01-07 13:48:40|3904.5|3904.5|3905|3904.5|3905|3904.5|3904.5|3904|175
1641563330000|2022-01-07 13:48:50||3904||3904.5||3904.5||3904|0
1641563340000|2022-01-07 13:49:00|3904.5|3904|3905.5|3904.5|3905.5|3905|3904.5|3903.5|1549
1641563350000|2022-01-07 13:49:10|3905|3904|3904|3903.5|3905.5|3904|3904|3903.5|3258
1641563360000|2022-01-07 13:49:20|3904.5|3904|3904.5|3904|3905|3904|3904.5|3903.5|114
1641563370000|2022-01-07 13:49:30||3903.5||3903.5||3903.5||3903.5|0
1641563380000|2022-01-07 13:49:40|3905|3904|3904.5|3903.5|3905|3904|3904.5|3903.5|674
1641563390000|2022-01-07 13:49:50||3904||3904||3904||3904|0
1641563400000|2022-01-07 13:50:00|3905|3903.5|3905|3904|3905.5|3904|3905|3903.5|284
1641563410000|2022-01-07 13:50:10|3905.5||3905.5||3905.5||3905||24
1641563420000|2022-01-07 13:50:20|3906|3904.5|3906|3905|3906|3905|3905.5|3904.5|480
1641563440000|2022-01-07 13:50:40|3905.5|3905.5|3905.5|3904.5|3905.5|3905.5|3905.5|3904.5|990
1641563450000|2022-01-07 13:50:50||3904||3904.5||3904.5||3904|0
1641563460000|2022-01-07 13:51:00|3906|3905|3906|3905|3906|3905|3905.5|3905|2698
1641563470000|2022-01-07 13:51:10|3906.5|3905.5|3906|3905.5|3906.5|3906|3906|3905.5|2192
1641563480000|2022-01-07 13:51:20|3906.5|3906|3907.5|3906|3907.5|3906.5|3906.5|3906|1215
1641563490000|2022-01-07 13:51:30|3907||3907||3907.5||3907||0
1641563500000|2022-01-07 13:51:40|3907.5|3906.5|3907|3906|3907.5|3906.5|3907|3906|0
1641563510000|2022-01-07 13:51:50|3907.5||3907.5||3907.5||3907||64
1641563520000|2022-01-07 13:52:00|3907||3907||3907.5||3906.5||238
1641563530000|2022-01-07 13:52:10|||||||||580
1641563540000|2022-01-07 13:52:20|3906.5||3906.5||3907||3906.5||19
1641563550000|2022-01-07 13:52:30|3907|3906.5|3907|3906|3907|3906.5|3907|3906|286
1641563560000|2022-01-07 13:52:40||3906.5||3906||3906.5||3906|0
1641563570000|2022-01-07 13:52:50|||||||||200
1641563580000|2022-01-07 13:53:00|3906.5||3907||3907||3906.5||0
1641563600000|2022-01-07 13:53:20|3906.5|3905.5|3905.5|3904.5|3906.5|3905.5|3905.5|3904|1162
1641563610000|2022-01-07 13:53:30||3905||3904.5||3905||3904.5|11
1641563630000|2022-01-07 13:53:50||3905||3904.5||3905||3904.5|379
1641563640000|2022-01-07 13:54:00|3906|3905|3906.5|3905.5|3906.5|3905.5|3906|3905|1890
1641563650000|2022-01-07 13:54:10|3905.5|3905|3905|3904.5|3905.5|3905|3905|3904.5|227
1641563660000|2022-01-07 13:54:20|3905.5|3905|3905.5|3904.5|3906|3905|3905.5|3904.5|10
1641563670000|2022-01-07 13:54:30|3905||3905.5||3905.5||3905||0
1641563700000|2022-01-07 13:55:00|3905|3904|3904.5|3903.5|3905.5|3904|3904.5|3903.5|605
1641563710000|2022-01-07 13:55:10||3903||3903.5||3903.5||3903|0
1641563720000|2022-01-07 13:55:20|||||||||9
1641563740000|2022-01-07 13:55:40|||||||||21
1641563750000|2022-01-07 13:55:50|3904|3903|3902.5|3902|3904|3903|3902.5|3902|1147
1641563760000|2022-01-07 13:56:00|3902|3901.5|3900.5|3900|3902.5|3901.5|3900.5|3900|11602
1641563770000|2022-01-07 13:56:10|3901.5|3899.5|3900.5|3899.5|3901.5|3900.5|3900.5|3899|3099
1641563780000|2022-01-07 13:56:20|3901|3900|3900.5|3899.5|3901|3900.5|3900.5|3899.5|2248
1641563790000|2022-01-07 13:56:30|||||||||238
1641563810000|2022-01-07 13:56:50|||||||||65
1641563820000|2022-01-07 13:57:00|3901.5|3900|3901.5|3900.5|3901.5|3901|3901|3900|6669
1641563830000|2022-01-07 13:57:10|3902|3901|3902|3901.5|3903|3902|3902|3901|4516
1641563840000|2022-01-07 13:57:20|||||||||195
1641563850000|2022-01-07 13:57:30|3902.5||3902.5||3902.5||3902||1176
1641563860000|2022-01-07 13:57:40|3903|3902|3903.5|3902|3903.5|3902.5|3903|3901.5|6
1641563870000|2022-01-07 13:57:50|||||||||40
1641563880000|2022-01-07 13:58:00|3903|3901.5|3902.5|3901.5|3903|3901.5|3902.5|3901.5|22
1641563910000|2022-01-07 13:58:30|||||||||40
1641563920000|2022-01-07 13:58:40|3902|3901|3902|3901|3902|3901|3901.5|3901|67
1641563930000|2022-01-07 13:58:50|3902.5|3901.5|3901.5|3900|3902.5|3901.5|3901|3900|3689
1641563950000|2022-01-07 13:59:10|3901|3899.5|3900.5|3899|3901|3899.5|3900.5|3899|1451
1641563960000|2022-01-07 13:59:20|3900|3899.5|3900|3899|3900.5|3899.5|3899.5|3899|602
1641563970000|2022-01-07 13:59:30|3899.5|3899.5|3899.5|3899|3900|3899.5|3899.5|3898.5|3449
1641563980000|2022-01-07 13:59:40|3900.5|3899.5|3900.5|3899|3900.5|3899.5|3900|3899|1317
1641563990000|2022-01-07 13:59:50|3900||3900||3900||3899.5||0
1641564000000|2022-01-07 14:00:00||3899.5||3899.5||3899.5||3899|0
1641564010000|2022-01-07 14:00:10|3900.5|3900|3900.5|3899.5|3901|3900|3900.5|3899.5|1204
1641564020000|2022-01-07 14:00:20|3901|3900|3900.5|3899.5|3901|3900|3900.5|3899.5|1027
1641564040000|2022-01-07 14:00:40|||||||||5
1641564050000|2022-01-07 14:00:50||3900||3899.5||3900||3899.5|140
1641564060000|2022-01-07 14:01:00|3901|3900|3901|3900|3901|3900|3901|3900|159
1641564070000|2022-01-07 14:01:10|3901.5|3900.5|3902.5|3901.5|3903|3902|3901|3900.5|2504
1641564080000|2022-01-07 14:01:20|3902|3901|3902|3901|3902|3901|3902|3901|95
1641564090000|2022-01-07 14:01:30|3902.5||3902.5||3902.5||3902.5||0
1641564100000|2022-01-07 14:01:40|||||||||215
1641564120000|2022-01-07 14:02:00|||||||||101
1641564130000|2022-01-07 14:02:10||3901.5||3901.5||3901.5||3901.5|0
1641564230000|2022-01-07 14:03:50|3902|3901|3902|3901.5|3902|3901.5|3901.5|3901|949
1641564240000|2022-01-07 14:04:00||3901||3901||3901.5||3901|442
1641564250000|2022-01-07 14:04:10|3901.5|3900.5|3900.5|3900|3901.5|3900.5|3900|3899.5|1878
1641564260000|2022-01-07 14:04:20|3901.5|3900.5|3901|3900.5|3901.5|3900.5|3901|3900|305
1641564270000|2022-01-07 14:04:30|3901.5|3901|3901|3900.5|3901.5|3901|3901|3900.5|819
1641564280000|2022-01-07 14:04:40|3901.5|3901|3901.5|3901|3901.5|3901|3901.5|3900.5|360
1641564290000|2022-01-07 14:04:50|3901|3900.5|3901.5|3900.5|3901.5|3901|3901|3900.5|93
1641564300000|2022-01-07 14:05:00|3901|3900|3901|3900|3901|3900.5|3900.5|3900|676
1641564310000|2022-01-07 14:05:10|3900.5||3900.5||3901||3900.5||533
1641564320000|2022-01-07 14:05:20|3901||3901||3901||3900.5||674
1641564340000|2022-01-07 14:05:40|3901.5|3900.5|3901|3900|3901.5|3900.5|3901|3900|55
1641564360000|2022-01-07 14:06:00|3901.5|3900.5|3902|3901|3902|3901.5|3901|3900.5|972
1641564370000|2022-01-07 14:06:10|3901.5||3902||3902||3901.5||0
1641564380000|2022-01-07 14:06:20|3902.5|3901.5|3902.5|3901.5|3902.5|3901.5|3902.5|3901.5|0
1641564390000|2022-01-07 14:06:30|3903|3902|3903.5|3902.5|3903.5|3902.5|3903|3902|770
1641564410000|2022-01-07 14:06:50|3904|3903|3904|3903|3904|3903|3903.5|3902.5|240
1641564420000|2022-01-07 14:07:00|3904.5||3904.5||3904.5||3904.5||0
1641564430000|2022-01-07 14:07:10|3904|3903.5|3904.5|3903.5|3904.5|3903.5|3904|3903.5|0
1641564440000|2022-01-07 14:07:20|||||||||406
1641564450000|2022-01-07 14:07:30|3904|3904|3904|3903|3904.5|3904|3903.5|3903|1260
1641564460000|2022-01-07 14:07:40|3904.5|3903.5|3905.5|3904|3905.5|3904|3904.5|3903|996
1641564470000|2022-01-07 14:07:50|3905||3905.5||3905.5||3904.5||0
1641564480000|2022-01-07 14:08:00|3905|3904.5|3906.5|3905|3906.5|3905|3905|3904.5|0
1641564490000|2022-01-07 14:08:10|3906|3905.5|3907|3906|3907.5|3906|3906|3905.5|1047
1641564510000|2022-01-07 14:08:30|||||||||25
1641564530000|2022-01-07 14:08:50|||||||||932
1641564560000|2022-01-07 14:09:20|3907.5|3906.5|3907.5|3906.5|3907.5|3906.5|3907|3906.5|774
1641564570000|2022-01-07 14:09:30|3907|3906|3906.5|3906|3907|3906|3906.5|3906|210
1641564580000|2022-01-07 14:09:40|||||||||259
1641564600000|2022-01-07 14:10:00|3907|3905.5|3906|3905.5|3907|3905.5|3906|3905|819
1641564610000|2022-01-07 14:10:10|3906.5|3906|3906.5|3906|3906.5|3906|3906.5|3906|60
1641564620000|2022-01-07 14:10:20|3907|3906.5|3907.5|3906|3907.5|3906.5|3907|3906|50
1641564630000|2022-01-07 14:10:30|||||||||25
1641564670000|2022-01-07 14:11:10||3906.5||3906.5||3906.5||3906.5|0
1641564680000|2022-01-07 14:11:20|3907|3906|3906.5|3906|3907|3906|3906.5|3906|658
1641564690000|2022-01-07 14:11:30|3907||3907||3907||3906.5||60
1641564710000|2022-01-07 14:11:50|3906.5||3906.5||3907||3906.5||0
1641564720000|2022-01-07 14:12:00|3906|3905.5|3906.5|3906|3906.5|3906|3906|3905.5|1069
1641564740000|2022-01-07 14:12:20|3907|3906.5|3907|3906|3907.5|3907|3907|3906|1368
1641564750000|2022-01-07 14:12:30|||||||||514
1641564780000|2022-01-07 14:13:00|||||||||153
1641564790000|2022-01-07 14:13:10|3907.5|3906.5|3908|3907|3908.5|3907.5|3907.5|3906|1509
1641564800000|2022-01-07 14:13:20|3907.5|3906.5|3907|3906.5|3907.5|3906.5|3907|3906.5|995
1641564810000|2022-01-07 14:13:30|3906.5|3906|3907|3906|3907|3906|3906.5|3906|654
1641564820000|2022-01-07 14:13:40|3906.5||3907||3907||3906.5||0
1641564830000|2022-01-07 14:13:50||3906.5||3906||3906.5||3906|875
1641564840000|2022-01-07 14:14:00|||||||||31
1641564850000|2022-01-07 14:14:10|3906.5|3905.5|3906.5|3905.5|3906.5|3905.5|3906|3905.5|386
1641564860000|2022-01-07 14:14:20|3906|3906|3906|3905.5|3906|3906|3906|3905.5|0
1641564870000|2022-01-07 14:14:30|3905.5|3905|3906|3905|3906|3905.5|3905.5|3905|229
1641564880000|2022-01-07 14:14:40||3905.5||3905.5||3905.5||3905.5|204
1641564890000|2022-01-07 14:14:50|||||||||20
1641564900000|2022-01-07 14:15:00|3907|3906|3907|3906|3907.5|3906.5|3906.5|3905.5|3878
1641564910000|2022-01-07 14:15:10|3906.5|3905.5|3906.5|3905.5|3907|3905.5|3905.5|3905|2278
1641564920000|2022-01-07 14:15:20|3906||3906||3906.5||3906||0
1641564930000|2022-01-07 14:15:30|3905.5|3905|3906|3905|3906|3905|3905.5|3905|36
1641564950000|2022-01-07 14:15:50|||||||||2
1641564960000|2022-01-07 14:16:00|||||||||254
1641564970000|2022-01-07 14:16:10|||||||||63
1641564980000|2022-01-07 14:16:20|||||||||154
1641565000000|2022-01-07 14:16:40|3905.5|3905.5|3906|3905|3906|3905.5|3905.5|3905|286
1641565020000|2022-01-07 14:17:00||3905.5||3905||3905.5||3905|84
1641565030000|2022-01-07 14:17:10||3905.5||3905.5||3905.5||3905.5|0
1641565040000|2022-01-07 14:17:20|3907|3906|3907|3906|3907|3906|3906.5|3905.5|887
1641565050000|2022-01-07 14:17:30||3906.5||3906.5||3906.5||3906.5|0
1641565060000|2022-01-07 14:17:40|3907.5|3907|3908|3907.5|3908|3907.5|3907.5|3906.5|21074
1641565070000|2022-01-07 14:17:50|3908.5|3908|3908.5|3908|3908.5|3908|3908.5|3907.5|508
1641565080000|2022-01-07 14:18:00|||||||||141
1641565090000|2022-01-07 14:18:10|3909|3908.5|3909|3908|3909|3908.5|3909|3908|2473
1641565100000|2022-01-07 14:18:20|||||||||402
1641565110000|2022-01-07 14:18:30|||||||||25
1641565120000|2022-01-07 14:18:40|3908.5||3908.5||3908.5||3908.5||0
1641565130000|2022-01-07 14:18:50|3909|3907.5|3908|3907.5|3909|3907.5|3908|3907.5|837
1641565140000|2022-01-07 14:19:00|3907.5|3907|3907.5|3906.5|3908|3907|3907.5|3906.5|843
1641565150000|2022-01-07 14:19:10|3908||3907.5||3908||3907.5||0
1641565160000|2022-01-07 14:19:20|3908||3907||3908||3907||0
1641565170000|2022-01-07 14:19:30|||||||||2
1641565180000|2022-01-07 14:19:40|3906.5|3906|3906|3905.5|3907|3906|3906|3905.5|688
1641565190000|2022-01-07 14:19:50|||||||||82
1641565200000|2022-01-07 14:20:00|3906.5|3906|3907|3906.5|3907|3906.5|3906.5|3906|1658
1641565210000|2022-01-07 14:20:10|3907.5||3907.5||3907.5||3907.5||79
1641565220000|2022-01-07 14:20:20|||||||||13
1641565230000|2022-01-07 14:20:30|||||||||1285
1641565240000|2022-01-07 14:20:40|3907||3907||3907||3907||60
1641565250000|2022-01-07 14:20:50|3907.5||3907.5||3907.5||3907.5||16
1641565260000|2022-01-07 14:21:00|3907||3907||3907||3907||220
1641565270000|2022-01-07 14:21:10|||||||||542
1641565280000|2022-01-07 14:21:20|||||||||1457
1641565290000|2022-01-07 14:21:30|3907.5|3907|3907.5|3907|3907.5|3907|3907.5|3907|281
1641565300000|2022-01-07 14:21:40|3908|3907.5|3908.5|3907.5|3908.5|3907.5|3908|3907.5|1538
1641565310000|2022-01-07 14:21:50||3908||3908||3908||3908|633
1641565320000|2022-01-07 14:22:00|3909|3908.5|3909.5|3909|3909.5|3909|3908.5|3908|4143
1641565340000|2022-01-07 14:22:20|3910|3909.5|3910|3909|3910|3909.5|3909.5|3909|999
1641565350000|2022-01-07 14:22:30|3909.5|3908.5|3909|3908|3909.5|3909|3909|3908|1511
1641565370000|2022-01-07 14:22:50|3909.5|3908.5|3910.5|3909.5|3910.5|3909.5|3909.5|3908|1294
1641565380000|2022-01-07 14:23:00|3911|3909|3910.5|3909.5|3911|3909.5|3910.5|3909|0
1641565420000|2022-01-07 14:23:40|3911|3910|3911|3910|3911|3910|3911|3909.5|2452
1641565430000|2022-01-07 14:23:50|3910.5||3910.5||3911||3910.5||0
1641565440000|2022-01-07 14:24:00||3909.5||3909.5||3909.5||3909.5|42
1641565470000|2022-01-07 14:24:30|3910||3910.5||3910.5||3910||0
1641565480000|2022-01-07 14:24:40|3910|3910|3910.5|3910|3911|3910.5|3910|3910|1364
1641565490000|2022-01-07 14:24:50|3910|3909.5|3910.5|3909.5|3910.5|3909.5|3910|3909.5|72
1641565500000|2022-01-07 14:25:00|3911|3910|3912.5|3911.5|3912.5|3911.5|3911|3910|3073
1641565510000|2022-01-07 14:25:10|3912|3911|3911.5|3911|3912|3911|3911.5|3911|164
1641565520000|2022-01-07 14:25:20|||||||||1
1641565530000|2022-01-07 14:25:30|3912||3912||3912||3912||7
1641565560000|2022-01-07 14:26:00|3911|3910.5|3911|3910.5|3911|3910.5|3910.5|3910|855
1641565570000|2022-01-07 14:26:10|3910.5|3910|3911.5|3910.5|3912|3911|3910.5|3910|1700
1641565580000|2022-01-07 14:26:20||3911||3910.5||3911||3910.5|175
1641565590000|2022-01-07 14:26:30|3911|3911|3911|3910.5|3911|3911|3911|3910.5|72
1641565600000|2022-01-07 14:26:40|||||||||34
1641565610000|2022-01-07 14:26:50|||||||||129
1641565620000|2022-01-07 14:27:00|3911.5|3911|3911|3910.5|3912|3911.5|3911|3910.5|1894
1641565630000|2022-01-07 14:27:10|3910.5|3910|3911|3910|3911|3910|3910.5|3910|261
1641565640000|2022-01-07 14:27:20|3910.5|3909.5|3911|3910|3911|3910|3910|3909.5|1076
1641565660000|2022-01-07 14:27:40|3910.5||3910.5||3910.5||3910.5||0
1641565670000|2022-01-07 14:27:50|3911|3909.5|3909.5|3909|3911|3909.5|3909.5|3908.5|441
1641565680000|2022-01-07 14:28:00|3910|3909.5|3909.5|3908.5|3910.5|3909.5|3909.5|3908.5|533
1641565690000|2022-01-07 14:28:10|3910|3909|3909|3907.5|3910|3909|3909|3907.5|446
1641565700000|2022-01-07 14:28:20|3908.5|3907|3907.5|3907|3908.5|3907.5|3907.5|3907|99
1641565710000|2022-01-07 14:28:30|3908||3908||3908||3908||27
1641565720000|2022-01-07 14:28:40|||||||||64
1641565730000|2022-01-07 14:28:50|3907.5||3908||3908||3907.5||0
1641565750000|2022-01-07 14:29:10|3909|3907.5|3908|3907|3909|3908|3908|3907|28
1641565780000|2022-01-07 14:29:40|3908.5|3907.5|3909|3908.5|3909|3908.5|3908.5|3907.5|2991
1641565790000|2022-01-07 14:29:50|3909.5|3909|3911.5|3911|3911.5|3911|3909.5|3908.5|7153
1641565800000|2022-01-07 14:30:00|3912|3911.5|3911.5|3911|3913.5|3912.5|3911.5|3911|9118
1641565810000|2022-01-07 14:30:10|3911|3910.5|3910.5|3909.5|3911|3910.5|3910.5|3909|572
1641565820000|2022-01-07 14:30:20||3910||3909.5||3910||3909.5|92
1641565830000|2022-01-07 14:30:30|3910||3910||3910||3910||6
1641565840000|2022-01-07 14:30:40|3910.5|3910|3911.5|3911|3911.5|3911|3910.5|3909.5|713
1641565850000|2022-01-07 14:30:50|3912.5|3911.5|3912.5|3912|3913.5|3912|3911.5|3911|833
1641565860000|2022-01-07 14:31:00|3912|3911.5|3912.5|3912|3912.5|3912|3912|3911.5|1814
1641565870000|2022-01-07 14:31:10|3912|3911.5|3912.5|3911.5|3913|3912|3912|3911.5|189
1641565880000|2022-01-07 14:31:20|3912|3911|3912|3911|3912.5|3911|3911.5|3911|1200
1641565890000|2022-01-07 14:31:30|3912.5|3911.5|3912.5|3912|3912.5|3912|3912.5|3911.5|1038
1641565900000|2022-01-07 14:31:40|3912|3911.5|3913|3912|3913.5|3912.5|3912|3911|3302
1641565910000|2022-01-07 14:31:50|3912|3911.5|3914|3913|3914|3913.5|3912|3911.5|764
1641565920000|2022-01-07 14:32:00|3914.5|3913.5|3915|3914|3916|3915|3914|3913|4086
1641565930000|2022-01-07 14:32:10|3915.5|3914.5|3916.5|3915|3916.5|3915.5|3915|3914.5|2494
1641565940000|2022-01-07 14:32:20|3916|3914.5|3914.5|3914|3916.5|3916|3914.5|3914|5980
1641565950000|2022-01-07 14:32:30|3914|3913|3914.5|3913|3914.5|3914|3913.5|3913|274
1641565960000|2022-01-07 14:32:40|3914|3912.5|3913.5|3912.5|3914.5|3913|3913.5|3912|290
1641565970000|2022-01-07 14:32:50|3914|3913|3914|3913|3914|3913|3914|3913|421
1641565980000|2022-01-07 14:33:00|3913.5|3912.5|3915.5|3914.5|3915.5|3915|3913.5|3912.5|2497
1641565990000|2022-01-07 14:33:10|3916|3915|3916|3915|3916|3915|3915.5|3914.5|0
1641566000000|2022-01-07 14:33:20|3916.5|3915.5|3915.5|3915|3916.5|3915.5|3915.5|3915|1939
1641566020000|2022-01-07 14:33:40|3915|3914.5|3916|3915|3916|3915|3915|3914|1024
1641566030000|2022-01-07 14:33:50|3915.5|3915.5|3916.5|3916|3916.5|3916|3915.5|3915.5|759
1641566040000|2022-01-07 14:34:00|3916|3915|3917|3916|3917|3916|3916|3915|200
1641566050000|2022-01-07 14:34:10|3916.5|3915.5|3917|3916.5|3917|3916.5|3916|3915|1390
1641566060000|2022-01-07 14:34:20|3917.5|3917|3917.5|3917|3917.5|3917|3917.5|3917|349
1641566070000|2022-01-07 14:34:30|3918|3917.5|3917.5|3916.5|3918|3917.5|3917|3916.5|4682
1641566080000|2022-01-07 14:34:40|3917|3916|3917|3916|3917|3916|3916.5|3915|1518
1641566090000|2022-01-07 14:34:50|3916.5|3915.5|3916.5|3915.5|3917|3916|3916|3915|2870
1641566100000|2022-01-07 14:35:00|3916|3915|3917|3915.5|3917|3915.5|3916|3915|356
1641566110000|2022-01-07 14:35:10|3917.5|3916|3917.5|3916.5|3917.5|3917|3917|3915.5|818
1641566120000|2022-01-07 14:35:20|3918|3917|3918|3916.5|3918|3917|3918|3916.5|696
1641566130000|2022-01-07 14:35:30|3917.5|3917|3916|3915|3917.5|3917|3916|3915|224
1641566140000|2022-01-07 14:35:40|3916.5|3915.5|3916|3915|3916.5|3915.5|3915.5|3915|1423
1641566150000|2022-01-07 14:35:50|3915.5|3914|3915.5|3914|3916|3914.5|3915|3914|187
1641566160000|2022-01-07 14:36:00|3916|3914.5|3916.5|3916|3917|3916|3916|3914.5|756
1641566170000|2022-01-07 14:36:10|3917|3916.5|3917|3916|3918|3917|3917|3915.5|1010
1641566190000|2022-01-07 14:36:30|3916.5|3915.5|3916|3915.5|3916.5|3915.5|3916|3915|97
1641566200000|2022-01-07 14:36:40|3916.5|3915|3916|3915|3917|3915|3915.5|3915|314
1641566220000|2022-01-07 14:37:00|3916.5|3915.5|3916.5|3915.5|3917|3916|3916.5|3915.5|289
1641566230000|2022-01-07 14:37:10|3916|3915|3916|3915|3916.5|3915|3915.5|3915|1825
1641566240000|2022-01-07 14:37:20|3916.5|3915.5|3917|3916.5|3917|3916.5|3916|3915|986
1641566250000|2022-01-07 14:37:30|3916.5|3916|3917|3916|3917|3916|3916.5|3915|1185
1641566270000|2022-01-07 14:37:50|3916.5|3915.5|3916.5|3915|3917|3916|3916|3915|618
1641566280000|2022-01-07 14:38:00|3917|3915.5|3917|3916|3917|3916|3917|3915.5|147
1641566290000|2022-01-07 14:38:10|3916.5|3915.5|3917|3916|3917|3916.5|3916.5|3915.5|501
1641566300000|2022-01-07 14:38:20|||||||||77
1641566310000|2022-01-07 14:38:30|3916.5||3916.5||3917||3916.5||0
1641566320000|2022-01-07 14:38:40|3917|3916.5|3917|3916|3917|3916.5|3916.5|3916|300
1641566330000|2022-01-07 14:38:50|3916.5|3915.5|3917|3916|3917|3916.5|3916.5|3915|919
1641566350000|2022-01-07 14:39:10|3916.5|3915.5|3917|3916|3917.5|3916|3916|3915|4737
1641566360000|2022-01-07 14:39:20|3917.5|3916.5|3917.5|3916.5|3919|3917.5|3917|3916|5297
1641566370000|2022-01-07 14:39:30|3918|3917|3918.5|3917|3918.5|3917.5|3917.5|3917|90
1641566380000|2022-01-07 14:39:40||3917.5||3917||3917.5||3917|0
1641566390000|2022-01-07 14:39:50|3918|3917.5|3918|3916.5|3918|3917.5|3918|3916.5|241
1641566400000|2022-01-07 14:40:00|3917.5|3917|3916.5|3916|3917.5|3917.5|3916|3915.5|1530
1641566410000|2022-01-07 14:40:10|3917|3916.5|3918.5|3917|3918.5|3917|3916.5|3916|14667
1641566420000|2022-01-07 14:40:20|3918|3916.5|3916.5|3915|3918|3916.5|3915.5|3915|2464
1641566430000|2022-01-07 14:40:30|3916|3914.5|3915|3914|3916.5|3915|3914.5|3913|7061
1641566440000|2022-01-07 14:40:40|3914.5|3913.5|3914.5|3913|3915|3914|3914|3913|374
1641566450000|2022-01-07 14:40:50|3914|3912.5|3912.5|3911|3914|3913|3912.5|3911|170
1641566460000|2022-01-07 14:41:00|3913|3911.5|3913.5|3912.5|3913.5|3912.5|3913|3911.5|299
1641566470000|2022-01-07 14:41:10|3913|3912|3912.5|3911|3913|3912|3911.5|3911|264
1641566480000|2022-01-07 14:41:20|3911.5|3911.5|3912|3911|3912|3911.5|3911.5|3910|577
1641566490000|2022-01-07 14:41:30|3911.5|3911.5|3912.5|3912|3912.5|3912|3911.5|3910.5|1973
1641566500000|2022-01-07 14:41:40|3913|3911.5|3913.5|3912.5|3913.5|3913|3912|3911|2178
1641566510000|2022-01-07 14:41:50|3913|3912|3913.5|3912.5|3914|3913|3913|3912|788
1641566520000|2022-01-07 14:42:00|3914|3913|3913.5|3912.5|3914|3913|3913|3912|2158
1641566530000|2022-01-07 14:42:10|3913|3912|3913.5|3912|3913.5|3912|3913|3912|91
1641566540000|2022-01-07 14:42:20||3912.5||3912.5||3912.5||3912.5|0
1641566550000|2022-01-07 14:42:30|3913|3912|3913.5|3912.5|3913.5|3912.5|3912|3911.5|981
1641566570000|2022-01-07 14:42:50|3913|3912|3912.5|3910.5|3913|3912|3911|3910.5|3903
1641566580000|2022-01-07 14:43:00|3912|3911|3911.5|3911|3912.5|3911.5|3911.5|3911|2196
1641566590000|2022-01-07 14:43:10|3912|3911.5|3913|3912.5|3913|3912.5|3912|3911|5752
1641566600000|2022-01-07 14:43:20|3913.5|3913|3913|3912.5|3914|3913|3913|3912.5|69
1641566610000|2022-01-07 14:43:30|3912.5|3912|3911.5|3910.5|3913|3912|3911.5|3910.5|1757
1641566620000|2022-01-07 14:43:40|3912|3911|3912|3911.5|3912|3911.5|3911.5|3911|398
1641566630000|2022-01-07 14:43:50|3911.5|3911|3912|3911.5|3912|3911.5|3911.5|3910.5|568
1641566640000|2022-01-07 14:44:00|3912.5|3912|3915|3914|3915|3914|3912.5|3912|1486
1641566650000|2022-01-07 14:44:10|3915.5|3914.5|3916|3915|3916.5|3916|3915|3914.5|3060
1641566660000|2022-01-07 14:44:20|3916.5|3915.5|3916.5|3915.5|3917|3916|3916.5|3915.5|320
1641566670000|2022-01-07 14:44:30|3916||3916.5||3916.5||3916||372
1641566680000|2022-01-07 14:44:40|3917|3916|3916.5|3915.5|3917.5|3916.5|3916.5|3915.5|37
1641566690000|2022-01-07 14:44:50|3917|3916|3917|3916.5|3917.5|3916.5|3916.5|3916|448
1641566700000|2022-01-07 14:45:00|3917.5||3917.5||3917.5||3917.5||215
1641566710000|2022-01-07 14:45:10|3918|3917|3917.5|3917|3918|3917|3917.5|3916.5|509
1641566720000|2022-01-07 14:45:20|3917|3916.5|3917.5|3916.5|3917.5|3916.5|3917|3916|846
1641566730000|2022-01-07 14:45:30|3917|3916|3916.5|3915.5|3917|3916|3916.5|3915.5|173
1641566740000|2022-01-07 14:45:40|3916|3915|3916.5|3915.5|3916.5|3915.5|3915.5|3915|1570
1641566750000|2022-01-07 14:45:50|3916|3916|3916.5|3915.5|3916.5|3916|3916|3915|1290
1641566760000|2022-01-07 14:46:00|3917|3916|3916.5|3916|3917|3916.5|3916.5|3916|1075
1641566770000|2022-01-07 14:46:10|3917|3915.5|3916.5|3915.5|3917|3916.5|3916.5|3915.5|1541
1641566780000|2022-01-07 14:46:20|3917|3916|3916.5|3916|3917|3916|3916.5|3915.5|5
1641566790000|2022-01-07 14:46:30|3917|3915.5|3917|3916|3917|3916|3916|3915|1437
1641566800000|2022-01-07 14:46:40|3916.5||3916.5||3916.5||3916.5||0
1641566810000|2022-01-07 14:46:50|3917||3917||3917||3916.5||1979
1641566820000|2022-01-07 14:47:00|3916.5|3916.5|3917|3916.5|3917|3916.5|3916.5|3916.5|75
1641566830000|2022-01-07 14:47:10|3916.5|3916|3917|3916|3917|3916|3916.5|3916|1361
1641566840000|2022-01-07 14:47:20|3917.5|3916.5|3918|3917.5|3918|3917.5|3917.5|3916|1908
1641566850000|2022-01-07 14:47:30||3917||3917||3917||3917|0
1641566860000|2022-01-07 14:47:40|||||||||235
1641566880000|2022-01-07 14:48:00|3917.5|3916.5|3917|3916.5|3917.5|3917|3917|3916|4011
1641566890000|2022-01-07 14:48:10|3917.5|3916|3917.5|3917|3917.5|3917|3917.5|3916|1767
1641566910000|2022-01-07 14:48:30|3918|3917.5|3919|3918|3919|3918|3918|3917.5|680
1641566920000|2022-01-07 14:48:40|3918.5|3918.5|3919|3918.5|3919|3918.5|3918.5|3918.5|0
1641566930000|2022-01-07 14:48:50|3919.5|3919|3920|3919|3920|3919.5|3919.5|3919|513
1641566940000|2022-01-07 14:49:00|3919.5|3918.5|3920.5|3920|3920.5|3920|3919.5|3918.5|1866
1641566950000|2022-01-07 14:49:10|3921|3919.5|3921|3919.5|3922|3921|3921|3919.5|980
1641566960000|2022-01-07 14:49:20|3920.5||3920.5||3920.5||3920.5||31
1641566970000|2022-01-07 14:49:30|3921|3920|3921.5|3920.5|3921.5|3920.5|3921|3920|508
1641566980000|2022-01-07 14:49:40|3921|3920|3921|3920|3921|3920.5|3921|3920|738
1641566990000|2022-01-07 14:49:50|3920.5|3919.5|3920|3919|3920.5|3919.5|3919.5|3918.5|2046
1641567000000|2022-01-07 14:50:00|3920.5|3919.5|3920.5|3920|3920.5|3920|3920.5|3919.5|821
1641567010000|2022-01-07 14:50:10|3920|3919.5|3919.5|3919|3920|3919.5|3918.5|3918|1466
1641567020000|2022-01-07 14:50:20|3920|3918.5|3919.5|3919|3920|3919.5|3919.5|3918.5|2588
1641567030000|2022-01-07 14:50:30|3919|3918.5|3918|3917|3919|3918.5|3918|3917|3061
1641567040000|2022-01-07 14:50:40|3918.5|3917.5|3918.5|3918|3918.5|3918|3918.5|3917.5|128
1641567050000|2022-01-07 14:50:50|3918|3917|3918.5|3918|3918.5|3918|3918|3917|1739
1641567060000|2022-01-07 14:51:00|3919|3918.5|3919|3918.5|3919.5|3918.5|3918.5|3918|2619
1641567070000|2022-01-07 14:51:10|3918.5|3918|3919|3918.5|3919|3918.5|3918.5|3917.5|1825
1641567080000|2022-01-07 14:51:20|3919.5||3919.5||3919.5||3919.5||24
1641567100000|2022-01-07 14:51:40|3919||3919||3919||3919||0
1641567110000|2022-01-07 14:51:50|3918.5|3918|3918|3917.5|3918.5|3918|3917.5|3916.5|2947
1641567120000|2022-01-07 14:52:00|3918.5|3917|3918.5|3917|3918.5|3917|3918.5|3917|0
1641567130000|2022-01-07 14:52:10|3918|3917.5|3918|3917.5|3918.5|3917.5|3917.5|3917.5|1741
1641567150000|2022-01-07 14:52:30|3918.5|3918|3918|3917.5|3918.5|3918|3918|3917.5|3
1641567160000|2022-01-07 14:52:40|3918.5|3918|3918.5|3918|3919|3918.5|3918.5|3917.5|1702
1641567170000|2022-01-07 14:52:50|3919||3919||3919||3919||100
1641567180000|2022-01-07 14:53:00|3918.5||3919||3919||3918.5||816
1641567190000|2022-01-07 14:53:10|3918.5|3918.5|3919|3918.5|3919|3918.5|3918.5|3918.5|110
1641567200000|2022-01-07 14:53:20|3918.5|3918|3919|3918|3919|3918|3918.5|3917.5|387
1641567210000|2022-01-07 14:53:30|3919.5|3918.5|3919.5|3918.5|3919.5|3919|3919.5|3918.5|193
1641567220000|2022-01-07 14:53:40|3920|3919|3921|3920|3921|3920|3920|3919|1107
1641567230000|2022-01-07 14:53:50|3921.5||3921||3921.5||3921||386
1641567240000|2022-01-07 14:54:00|3921.5|3920.5|3921.5|3921|3921.5|3921|3921.5|3920.5|1
1641567250000|2022-01-07 14:54:10|3922|3921.5|3923|3922|3923|3922|3922|3921.5|1092
1641567260000|2022-01-07 14:54:20||3922.5||3922.5||3922.5||3922.5|0
1641567270000|2022-01-07 14:54:30|3922.5|3922|3921|3920|3923|3922|3920.5|3920|2109
1641567280000|2022-01-07 14:54:40|3920.5||3920.5||3920.5||3920.5||124
1641567290000|2022-01-07 14:54:50|3920|3919.5|3919|3918|3920|3919.5|3918.5|3918|558
1641567300000|2022-01-07 14:55:00|3918.5|3918.5|3919.5|3918.5|3920|3919|3918.5|3918|1307
1641567310000|2022-01-07 14:55:10|3919|3918|3918.5|3918|3919|3918.5|3918.5|3918|753
1641567330000|2022-01-07 14:55:30|3918|3917.5|3918|3917|3918|3917.5|3917|3916.5|2521
1641567340000|2022-01-07 14:55:40|3918.5|3916.5|3918|3917|3918.5|3917|3918|3916.5|0
1641567350000|2022-01-07 14:55:50|3918.5|3917.5|3918.5|3917.5|3918.5|3918|3918.5|3917.5|81
1641567360000|2022-01-07 14:56:00|3918|3917|3918|3917|3918.5|3917.5|3917.5|3917|1185
1641567370000|2022-01-07 14:56:10|3918.5|3917.5|3918.5|3917.5|3918.5|3917.5|3918.5|3917.5|23
1641567380000|2022-01-07 14:56:20|3919|3918|3919|3918.5|3919|3918.5|3919|3918|638
1641567390000|2022-01-07 14:56:30|3918.5|3918|3917.5|3916.5|3919|3918.5|3917.5|3916.5|1634
1641567400000|2022-01-07 14:56:40||3917||3916.5||3917||3916.5|59
1641567410000|2022-01-07 14:56:50|3917|3916|3917.5|3916|3917.5|3916|3917|3916|22
1641567420000|2022-01-07 14:57:00|3917|3916.5|3917|3916|3917.5|3916.5|3916.5|3916|1037
1641567430000|2022-01-07 14:57:10|3916.5||3916.5||3916.5||3916.5||1079
1641567440000|2022-01-07 14:57:20|3917|3916.5|3917|3916|3917|3916.5|3916.5|3916|710
1641567450000|2022-01-07 14:57:30|3916.5|3915.5|3916.5|3915.5|3916.5|3915.5|3916.5|3915.5|0
1641567490000|2022-01-07 14:58:10|3917.5|3916|3917|3916.5|3917.5|3916.5|3917|3916|59
1641567500000|2022-01-07 14:58:20|3917.5||3917.5||3917.5||3917.5||184
1641567520000|2022-01-07 14:58:40|3917|3916|3917|3916|3917|3916|3916.5|3915.5|324
1641567530000|2022-01-07 14:58:50|3916.5|3916.5|3917|3916.5|3917|3916.5|3916.5|3915.5|1800
1641567540000|2022-01-07 14:59:00|3917.5|3917|3917.5|3916.5|3917.5|3917|3917.5|3916.5|1226
1641567550000|2022-01-07 14:59:10|3918|3917|3918|3917.5|3918|3917.5|3918|3916.5|543
1641567560000|2022-01-07 14:59:20|3917.5|3917|3918|3917|3918|3917|3917.5|3916.5|2238
1641567570000|2022-01-07 14:59:30|3918.5|3917.5|3918.5|3918|3918.5|3918|3918.5|3917|758
1641567580000|2022-01-07 14:59:40|3919||3919||3919||3919||0
1641567590000|2022-01-07 14:59:50|3919.5|3918.5|3919|3918.5|3919.5|3918.5|3918.5|3918|653
1641567600000|2022-01-07 15:00:00|3919.5|3917.5|3919.5|3918.5|3919.5|3918.5|3918.5|3917.5|2252
1641567610000|2022-01-07 15:00:10||3919||3919||3919||3918.5|0
1641567620000|2022-01-07 15:00:20|3920|3919.5|3920|3919.5|3920|3919.5|3919.5|3918.5|2600
1641567630000|2022-01-07 15:00:30|3919.5|3919|3920|3918.5|3920|3919|3919.5|3918.5|164
1641567640000|2022-01-07 15:00:40|3919.5|3919|3919|3918.5|3919.5|3919|3919|3918.5|0
1641567650000|2022-01-07 15:00:50|3919.5|3919|3919.5|3918.5|3920|3919|3919|3918.5|235
1641567660000|2022-01-07 15:01:00|3919|3918|3919|3918.5|3919|3918.5|3918.5|3918|613
1641567680000|2022-01-07 15:01:20|3918.5|3918|3918|3917.5|3919|3918.5|3918|3917.5|268
1641567690000|2022-01-07 15:01:30|3917.5|3917|3917.5|3916.5|3918|3917|3917|3916.5|341
1641567700000|2022-01-07 15:01:40|3917|3917|3917.5|3916.5|3918|3917|3917|3916.5|1383
1641567710000|2022-01-07 15:01:50||3917||3916.5||3917||3916.5|152
1641567720000|2022-01-07 15:02:00||3917||3917||3917||3916.5|0
1641567730000|2022-01-07 15:02:10|3918|3916.5|3917.5|3917|3918|3917.5|3917|3916.5|3088
1641567740000|2022-01-07 15:02:20|3917|3916.5|3917|3916.5|3917.5|3917|3917|3916.5|1
1641567750000|2022-01-07 15:02:30|3917.5|3917|3917|3916|3917.5|3917|3916.5|3916|293
1641567760000|2022-01-07 15:02:40|3916.5|3916.5|3917|3916|3917|3916.5|3916.5|3916|473
1641567770000|2022-01-07 15:02:50|||||||||510
1641567780000|2022-01-07 15:03:00|3917.5|3916.5|3918|3917.5|3918|3917.5|3917.5|3916|3675
1641567790000|2022-01-07 15:03:10||3917||3917.5||3917.5||3917|42
1641567800000|2022-01-07 15:03:20||3917||3917||3917.5||3917|3118
1641567810000|2022-01-07 15:03:30|3917.5|3917.5|3918|3917.5|3918|3917.5|3917.5|3917|850
1641567820000|2022-01-07 15:03:40|3917.5|3917|3917.5|3917|3918|3917.5|3917.5|3917|33
1641567830000|2022-01-07 15:03:50|3918|3917.5|3919|3918|3919|3918|3918|3917|2309
1641567840000|2022-01-07 15:04:00|3919.5|3918.5|3919.5|3918.5|3920|3919|3919.5|3918.5|1000
1641567850000|2022-01-07 15:04:10|3919|3919|3918.5|3917.5|3919.5|3919|3918|3917.5|3519
1641567860000|2022-01-07 15:04:20|3918||3918||3918||3918||0
1641567870000|2022-01-07 15:04:30|3919|3918|3919|3917.5|3919|3918|3918.5|3917.5|717
1641567880000|2022-01-07 15:04:40||3918||3917.5||3918||3917.5|0
1641567890000|2022-01-07 15:04:50||3918||3918||3918||3918|100
1641567900000|2022-01-07 15:05:00|3918|3917.5|3919|3918|3919|3918|3917.5|3917|1530
1641567910000|2022-01-07 15:05:10|3918.5|3918.5|3919|3918|3919|3918.5|3918.5|3917.5|1917
1641567920000|2022-01-07 15:05:20|3918.5|3917.5|3918|3917.5|3918.5|3918|3918|3917|1519
1641567930000|2022-01-07 15:05:30|3918.5|3918|3919|3918|3919|3918|3918.5|3917.5|66
1641567940000|2022-01-07 15:05:40|3919.5|3918.5|3919|3918.5|3919.5|3919|3919|3918|1544
1641567950000|2022-01-07 15:05:50|3918.5|3918|3919.5|3918.5|3919.5|3918.5|3918.5|3918|1076
1641567960000|2022-01-07 15:06:00|3920|3919|3920.5|3919.5|3921|3919.5|3919.5|3918.5|693
1641567970000|2022-01-07 15:06:10||3920||3919.5||3920||3919.5|0
1641567980000|2022-01-07 15:06:20|3921|3920|3921|3920|3921.5|3920.5|3920.5|3920|1603
1641567990000|2022-01-07 15:06:30|3920.5||3921||3921||3920.5||181
1641568000000|2022-01-07 15:06:40|3920.5|3919|3920.5|3919.5|3920.5|3920|3920|3919|862
1641568010000|2022-01-07 15:06:50|3921|3920|3921.5|3920.5|3921.5|3921|3921|3920|441
1641568020000|2022-01-07 15:07:00|3922|3921|3922|3921.5|3922.5|3921.5|3922|3921|2543
1641568030000|2022-01-07 15:07:10|3922.5|3922|3922|3921|3923|3922.5|3921.5|3921|2137
1641568040000|2022-01-07 15:07:20|3921.5|3921.5|3920.5|3920|3921.5|3921.5|3920.5|3920|624
1641568050000|2022-01-07 15:07:30|3921|3919.5|3920.5|3919.5|3921|3920.5|3920.5|3919.5|2955
1641568060000|2022-01-07 15:07:40|3920|3920|3920|3919.5|3921|3920|3920|3919.5|1278
1641568070000|2022-01-07 15:07:50|3920.5||3920||3920.5||3920||0
1641568080000|2022-01-07 15:08:00|3920.5|3920|3921|3920.5|3921|3920.5|3920.5|3919.5|1796
1641568090000|2022-01-07 15:08:10|3921.5|3921|3922|3921|3922.5|3921.5|3921.5|3920.5|845
1641568100000|2022-01-07 15:08:20|3922.5|3920.5|3922|3921.5|3922.5|3921.5|3922|3920.5|1005
1641568120000|2022-01-07 15:08:40|3922.5|3922|3922.5|3922|3923|3922|3922.5|3922|172
1641568140000|2022-01-07 15:09:00|3923||3923||3923||3923||120
1641568150000|2022-01-07 15:09:10||3922.5||3922.5||3922.5||3922.5|193
1641568160000|2022-01-07 15:09:20||3922||3922.5||3922.5||3922|655
1641568170000|2022-01-07 15:09:30||3922||3922||3922||3922|32
1641568190000|2022-01-07 15:09:50|3923.5|3922.5|3925.5|3924.5|3925.5|3925|3923.5|3922.5|2886
1641568200000|2022-01-07 15:10:00|3925|3925|3925.5|3924.5|3925.5|3925|3925|3924.5|357
1641568210000|2022-01-07 15:10:10|3925|3925|3924|3923.5|3925.5|3925|3924|3923|1867
1641568220000|2022-01-07 15:10:20|3923.5|3923|3923.5|3923|3923.5|3923|3923.5|3923|87
1641568230000|2022-01-07 15:10:30|3923|3922.5|3923.5|3923|3923.5|3923|3923|3922|1567
1641568240000|2022-01-07 15:10:40||3922.5||3923||3923||3922.5|30
1641568250000|2022-01-07 15:10:50|3923|3922.5|3922.5|3922|3923|3923|3922.5|3922|294
1641568260000|2022-01-07 15:11:00|3922|3921.5|3922.5|3921.5|3922.5|3922|3921.5|3921|882
1641568270000|2022-01-07 15:11:10|3923|3922|3923|3922.5|3923|3922.5|3922.5|3921.5|402
1641568280000|2022-01-07 15:11:20|3923.5|3923|3922.5|3922|3924|3923|3922.5|3922|1985
1641568290000|2022-01-07 15:11:30|3922|3921.5|3921.5|3920.5|3922.5|3921.5|3921|3920.5|790
1641568310000|2022-01-07 15:11:50|||||||||237
1641568330000|2022-01-07 15:12:10|||||||||975
1641568340000|2022-01-07 15:12:20|3921|3920|3920.5|3919.5|3921|3920|3920|3919.5|1453
1641568350000|2022-01-07 15:12:30||3920||3919.5||3920||3919.5|78
1641568360000|2022-01-07 15:12:40|3920|3920|3920.5|3919.5|3920.5|3920|3920|3919.5|0
1641568370000|2022-01-07 15:12:50|3920||3920.5||3920.5||3920||0
1641568380000|2022-01-07 15:13:00|3920|3920|3919.5|3918.5|3920|3920|3919.5|3918.5|717
1641568390000|2022-01-07 15:13:10|3919|3918|3918.5|3918|3919|3918|3918.5|3917.5|645
1641568400000|2022-01-07 15:13:20|3919|3917.5|3918.5|3917.5|3919|3917.5|3918.5|3917.5|135
1641568410000|2022-01-07 15:13:30|3918|3918|3918|3917|3918.5|3918|3918|3917|331
1641568420000|2022-01-07 15:13:40|3917.5||3918||3918||3917.5||548
1641568440000|2022-01-07 15:14:00|3917.5|3916.5|3917|3916|3917.5|3916.5|3917|3916|140
1641568450000|2022-01-07 15:14:10|3916.5|3915.5|3916|3915.5|3916.5|3915.5|3916|3915.5|1027
1641568460000|2022-01-07 15:14:20|3915.5|3915|3916.5|3916|3916.5|3916|3915.5|3915|1427
1641568470000|2022-01-07 15:14:30|3917|3916.5|3917|3916|3917.5|3917|3916.5|3915.5|1890
1641568480000|2022-01-07 15:14:40|3916.5|3915.5|3916|3915|3916.5|3915.5|3916|3915|619
1641568490000|2022-01-07 15:14:50|3915.5|3914.5|3915|3914.5|3915.5|3914.5|3915|3914|1
1641568520000|2022-01-07 15:15:20||3914||3914.5||3914.5||3914|260
1641568530000|2022-01-07 15:15:30|3915.5|3915|3915.5|3915|3915.5|3915|3915.5|3914.5|572
1641568540000|2022-01-07 15:15:40|3916|3915.5|3918|3917|3918|3917|3916|3915.5|4174
1641568550000|2022-01-07 15:15:50|3918.5|3917.5|3918.5|3917.5|3918.5|3917.5|3918.5|3917.5|295
1641568560000|2022-01-07 15:16:00|3919|3918|3918.5|3917.5|3919.5|3918.5|3918.5|3917.5|1908
1641568570000|2022-01-07 15:16:10|3918|3918|3919|3918|3919|3918|3918|3918|743
1641568580000|2022-01-07 15:16:20||3918.5||3918.5||3918.5||3918.5|90
1641568590000|2022-01-07 15:16:30||3918||3918||3918||3918|102
1641568600000|2022-01-07 15:16:40||3918.5||3918.5||3918.5||3918.5|14
1641568610000|2022-01-07 15:16:50|3918.5|3918|3918.5|3917.5|3918.5|3918|3917.5|3916.5|2205
1641568620000|2022-01-07 15:17:00|3919|3918|3919.5|3918.5|3919.5|3918.5|3919|3917.5|302
1641568630000|2022-01-07 15:17:10||3918||3918||3918||3918|25
1641568640000|2022-01-07 15:17:20|3920|3918.5|3920|3919.5|3920|3919.5|3920|3918.5|203
1641568650000|2022-01-07 15:17:30|3920.5|3920|3920.5|3920|3920.5|3920|3920.5|3920|852
1641568660000|2022-01-07 15:17:40|3921|3920.5|3921|3920|3921|3920.5|3920.5|3920|2500
1641568670000|2022-01-07 15:17:50||3920.5||3920.5||3920.5||3920.5|200
1641568680000|2022-01-07 15:18:00||3920||3920||3920||3920|792
1641568690000|2022-01-07 15:18:10||3920.5||3920.5||3920.5||3920|0
1641568700000|2022-01-07 15:18:20|3920.5|3920|3920.5|3920|3920.5|3920|3920.5|3920|200
1641568710000|2022-01-07 15:18:30|3921|3920.5|3921|3920.5|3921|3920.5|3921|3920.5|173
1641568720000|2022-01-07 15:18:40||3920||3920.5||3920.5||3920|0
1641568740000|2022-01-07 15:19:00|3921.5|3921|3921.5|3921|3922|3921|3921.5|3921|353
1641568750000|2022-01-07 15:19:10|||||||||94
1641568760000|2022-01-07 15:19:20|3922|3921.5|3922.5|3921.5|3922.5|3922|3922|3921|67
1641568770000|2022-01-07 15:19:30|3923|3922|3923|3922.5|3924|3922.5|3923|3922|204
1641568780000|2022-01-07 15:19:40|3923.5|3923|3923.5|3922.5|3923.5|3923|3923.5|3922.5|1523
1641568800000|2022-01-07 15:20:00|3923|3922|3923|3922|3923|3922|3922.5|3922|473
1641568810000|2022-01-07 15:20:10|3922.5|3922.5|3923|3922.5|3923|3922.5|3922.5|3922|42
1641568820000|2022-01-07 15:20:20|3923.5|3923|3923.5|3922.5|3923.5|3923|3923|3922.5|380
1641568830000|2022-01-07 15:20:30||3923||3923||3923||3923|0
1641568840000|2022-01-07 15:20:40|||||||||460
1641568850000|2022-01-07 15:20:50|3923|3922.5|3922.5|3922|3923|3922.5|3922.5|3921.5|899
1641568860000|2022-01-07 15:21:00|3923|3922.5|3923.5|3923|3923.5|3923|3923|3922.5|1081
1641568870000|2022-01-07 15:21:10|3924|3923.5|3925|3924|3925.5|3924.5|3924|3923|946
1641568880000|2022-01-07 15:21:20|3925.5|3924.5|3926|3925|3926|3925.5|3925|3924|2505
1641568890000|2022-01-07 15:21:30|3926.5|3925.5|3926.5|3926|3926.5|3926|3926.5|3925.5|0
1641568900000|2022-01-07 15:21:40|3927|3925.5|3926.5|3925.5|3927|3926|3926.5|3925.5|515
1641568910000|2022-01-07 15:21:50|||||||||5
1641568920000|2022-01-07 15:22:00|3927|3926|3927|3926|3927|3926.5|3926.5|3925.5|3576
1641568930000|2022-01-07 15:22:10|3926.5|3926.5|3927|3926|3927|3926.5|3926.5|3926|368
1641568950000|2022-01-07 15:22:30|3926.5|3925.5|3925.5|3924.5|3927|3925.5|3925.5|3924.5|860
1641568960000|2022-01-07 15:22:40|3925|3924|3925.5|3924.5|3925.5|3925|3925|3924|285
1641568980000|2022-01-07 15:23:00|3925|3924|3924.5|3924|3925|3924.5|3924.5|3923.5|744
1641568990000|2022-01-07 15:23:10|3925|3924.5|3924.5|3924|3925|3924.5|3924.5|3923.5|312
1641569000000|2022-01-07 15:23:20|3925|3923.5|3925|3924.5|3925.5|3924.5|3924.5|3923.5|2434
1641569010000|2022-01-07 15:23:30|3925.5|3925|3926|3925.5|3926|3925.5|3925.5|3925|195
1641569020000|2022-01-07 15:23:40|3925.5|3925|3926|3925.5|3926|3925.5|3925.5|3924.5|2154
1641569030000|2022-01-07 15:23:50|3925.5|3925|3925.5|3925|3926|3925|3925.5|3924.5|1524
1641569040000|2022-01-07 15:24:00|3925|3924.5|3926|3925.5|3926|3925.5|3925|3924.5|261
1641569050000|2022-01-07 15:24:10|3926.5||3926.5||3926.5||3926.5||99
1641569060000|2022-01-07 15:24:20||3926||3925.5||3926||3925.5|0
1641569070000|2022-01-07 15:24:30|3926||3926.5||3926.5||3926||210
1641569080000|2022-01-07 15:24:40|3926||3926||3926||3926||339
1641569090000|2022-01-07 15:24:50|3925.5|3925|3926|3925|3926|3925.5|3925.5|3924.5|85
1641569100000|2022-01-07 15:25:00|3926.5|3925.5|3926.5|3925.5|3926.5|3925.5|3926.5|3925.5|10
1641569120000|2022-01-07 15:25:20|3926||3926||3926.5||3926||335
1641569130000|2022-01-07 15:25:30|3925.5|3925|3925.5|3924.5|3925.5|3925|3925.5|3924.5|1125
1641569150000|2022-01-07 15:25:50|||||||||1238
1641569170000|2022-01-07 15:26:10|3925|3925|3925.5|3925|3925.5|3925|3925|3925|863
1641569180000|2022-01-07 15:26:20|3926|3925.5|3926|3925.5|3926.5|3925.5|3926|3925.5|376
1641569190000|2022-01-07 15:26:30|3926.5|3926|3926.5|3926|3926.5|3926|3926.5|3926|28
1641569200000|2022-01-07 15:26:40|3927|3926.5|3927|3926.5|3927.5|3926.5|3927|3926|88
1641569210000|2022-01-07 15:26:50|3926.5|3926|3927|3926.5|3927|3926.5|3926.5|3926|1019
1641569220000|2022-01-07 15:27:00|3927.5|3927|3927|3926.5|3928|3927.5|3927|3926.5|2072
1641569230000|2022-01-07 15:27:10|3926.5|3926|3925.5|3925|3927|3926.5|3925.5|3924.5|2703
1641569240000|2022-01-07 15:27:20|3926|3924.5|3925.5|3924.5|3926|3925|3925.5|3924.5|811
1641569260000|2022-01-07 15:27:40|3925|3924|3925|3924|3925.5|3924.5|3924.5|3923.5|4028
1641569270000|2022-01-07 15:27:50|3924.5|3923.5|3924|3923|3924.5|3924|3923.5|3922.5|5144
1641569280000|2022-01-07 15:28:00|3923.5|3922.5|3924|3923.5|3924|3923.5|3923.5|3922.5|385
1641569290000|2022-01-07 15:28:10|3924.5|3924|3925|3924|3925.5|3925|3924.5|3923.5|2135
1641569300000|2022-01-07 15:28:20|3924.5|3923.5|3924|3922.5|3924.5|3923.5|3924|3922.5|169
1641569310000|2022-01-07 15:28:30|3923.5|3922|3923|3922|3923.5|3922.5|3922.5|3921.5|1785
1641569320000|2022-01-07 15:28:40||3921.5||3921.5||3922||3921.5|0
1641569330000|2022-01-07 15:28:50|||||||||58
1641569340000|2022-01-07 15:29:00||3922||3921.5||3922||3921.5|608
1641569350000|2022-01-07 15:29:10||3922||3922||3922.5||3921.5|808
1641569360000|2022-01-07 15:29:20||3922.5||3922.5||3922.5||3922.5|0
1641569380000|2022-01-07 15:29:40|3922.5|3922|3922|3921.5|3923|3922.5|3922|3921.5|385
1641569400000|2022-01-07 15:30:00|3922.5|3922|3924.5|3923.5|3925|3923.5|3922.5|3921.5|2236
1641569410000|2022-01-07 15:30:10|3925|3924|3925|3924|3925.5|3924.5|3924.5|3924|1312
1641569420000|2022-01-07 15:30:20|3925.5|3924.5|3926|3925.5|3926|3925.5|3925|3924.5|2147
1641569430000|2022-01-07 15:30:30|3925.5|3925|3927|3925.5|3927|3925.5|3925.5|3925|119
1641569440000|2022-01-07 15:30:40|3926.5||3926||3926.5||3926||6
1641569450000|2022-01-07 15:30:50|3925.5|3925|3925.5|3924.5|3925.5|3925|3925.5|3924.5|695
1641569460000|2022-01-07 15:31:00|3925||3925.5||3925.5||3925||1064
1641569480000|2022-01-07 15:31:20|3925|3924|3925|3924|3925.5|3924.5|3924.5|3924|3861
1641569490000|2022-01-07 15:31:30|3924.5|3923.5|3924|3923.5|3924.5|3923.5|3924|3923.5|668
1641569500000|2022-01-07 15:31:40|3923.5|3923|3924|3923|3924|3923|3923.5|3923|23
1641569510000|2022-01-07 15:31:50|3923.5||3924||3924||3923.5||0
1641569520000|2022-01-07 15:32:00|3923.5|3923.5|3924|3923|3924|3923.5|3923.5|3923|200
1641569530000|2022-01-07 15:32:10||3923.5||3923.5||3923.5||3923|0
1641569540000|2022-01-07 15:32:20|3923.5|3923|3923.5|3922.5|3924|3923.5|3923.5|3922|4816
1641569550000|2022-01-07 15:32:30|3923|3922|3921.5|3920.5|3923|3922|3921.5|3920.5|7317
1641569560000|2022-01-07 15:32:40|3922|3921|3920.5|3919.5|3922|3921.5|3920.5|3919|2413
1641569570000|2022-01-07 15:32:50|||||||||3
1641569580000|2022-01-07 15:33:00|3920|3920|3922|3920.5|3922|3920.5|3920|3919.5|2113
1641569620000|2022-01-07 15:33:40||3921||3921||3921||3921|0
1641569630000|2022-01-07 15:33:50|3921.5|3920.5|3922|3920.5|3922|3921|3921.5|3920.5|47
1641569640000|2022-01-07 15:34:00|||||||||237
1641569650000|2022-01-07 15:34:10|3921.5|3920|3920.5|3919.5|3921.5|3920|3920.5|3919.5|3034
1641569660000|2022-01-07 15:34:20|3920|3919|3920|3918.5|3920|3919.5|3920|3918.5|4165
1641569670000|2022-01-07 15:34:30|3920.5|3919|3921|3920|3921.5|3921|3920.5|3918.5|4156
1641569680000|2022-01-07 15:34:40|3921.5|3920.5|3922|3921|3922|3921.5|3921.5|3920|1019
1641569690000|2022-01-07 15:34:50|3921.5||3922||3922||3921.5||763
1641569700000|2022-01-07 15:35:00|3921.5|3920.5|3921|3920|3921.5|3920.5|3921|3920|63
1641569720000|2022-01-07 15:35:20|3921.5|3920.5|3921.5|3920.5|3921.5|3921|3921.5|3920|87
1641569730000|2022-01-07 15:35:30|||||||||1128
1641569740000|2022-01-07 15:35:40|3922|3921|3922|3921|3922|3921.5|3922|3921|507
1641569750000|2022-01-07 15:35:50|||||||||102
1641569760000|2022-01-07 15:36:00|3921.5|3921.5|3922.5|3921.5|3922.5|3922|3921.5|3921|4727
1641569770000|2022-01-07 15:36:10|3922|3922|3922.5|3921.5|3922.5|3922|3922|3921.5|890
1641569780000|2022-01-07 15:36:20|3923|3922|3923|3922|3923|3922|3922.5|3922|186
1641569790000|2022-01-07 15:36:30|3922.5||3923||3923||3922.5||310
1641569800000|2022-01-07 15:36:40|3922.5||3922.5||3922.5||3922.5||463
1641569810000|2022-01-07 15:36:50|3923|3922.5|3922.5|3922|3923|3922.5|3922.5|3921.5|461
1641569820000|2022-01-07 15:37:00||3921.5||3922||3922||3921.5|442
1641569830000|2022-01-07 15:37:10||3921.5||3921.5||3921.5||3921.5|0
1641569840000|2022-01-07 15:37:20||3922||3922||3922||3921.5|59
1641569880000|2022-01-07 15:38:00|3922|3921.5|3922.5|3921.5|3922.5|3921.5|3922|3921|679
1641569900000|2022-01-07 15:38:20|3922|3922|3923|3922.5|3923|3922.5|3922|3922|1459
1641569910000|2022-01-07 15:38:30|3923.5|3923|3923.5|3923|3923.5|3923|3923.5|3923|889
1641569920000|2022-01-07 15:38:40|3924|3923.5|3923.5|3923|3924|3923.5|3923.5|3923|728
1641569930000|2022-01-07 15:38:50|||||||||13
1641569940000|2022-01-07 15:39:00|||||||||47
1641569950000|2022-01-07 15:39:10|3924|3923.5|3924|3923.5|3924.5|3924|3924|3923.5|188
1641569960000|2022-01-07 15:39:20|||||||||112
1641569970000|2022-01-07 15:39:30|3924.5|3923|3923.5|3923|3924.5|3923|3923.5|3923|277
1641569980000|2022-01-07 15:39:40||3922.5||3922.5||3922.5||3922.5|1198
1641569990000|2022-01-07 15:39:50|3923|3922|3923|3922.5|3923|3922.5|3923|3922|819
1641570000000|2022-01-07 15:40:00|3923.5|3923|3923.5|3923|3923.5|3923|3923.5|3923|750
1641570010000|2022-01-07 15:40:10|3923|3922.5|3924.5|3923.5|3925|3924|3923|3922.5|1296
1641570020000|2022-01-07 15:40:20|3925|3924|3924.5|3924|3925|3924|3924.5|3923.5|0
1641570030000|2022-01-07 15:40:30|3925|3924.5|3925.5|3924.5|3926|3925|3925|3924.5|2895
1641570040000|2022-01-07 15:40:40|3926|3925|3926|3925|3926|3925.5|3926|3924.5|200
1641570060000|2022-01-07 15:41:00|3925.5|3924.5|3924.5|3924|3925.5|3924.5|3924.5|3924|1132
1641570070000|2022-01-07 15:41:10|3925|3924.5|3925|3924.5|3925|3924.5|3925|3924.5|550
1641570080000|2022-01-07 15:41:20|3925.5|3924|3925.5|3924.5|3925.5|3924.5|3925|3924|641
1641570090000|2022-01-07 15:41:30|3925||3925.5||3925.5||3925||0
1641570120000|2022-01-07 15:42:00|3925|3923.5|3924.5|3924|3925|3924.5|3924|3923.5|610
1641570130000|2022-01-07 15:42:10||3923.5||3923.5||3923.5||3923.5|0
1641570140000|2022-01-07 15:42:20|||||||||509
1641570150000|2022-01-07 15:42:30|||||||||498
1641570160000|2022-01-07 15:42:40|3924||3924||3924||3924||0
1641570180000|2022-01-07 15:43:00|||||||||100
1641570190000|2022-01-07 15:43:10|3923.5|3923|3923.5|3923|3923.5|3923|3923.5|3923|984
1641570200000|2022-01-07 15:43:20|3923|3922.5|3923.5|3923|3923.5|3923|3923|3922.5|1037
1641570210000|2022-01-07 15:43:30|3923|3922.5|3923|3922.5|3923|3922.5|3923|3922.5|130
1641570220000|2022-01-07 15:43:40||3922||3922||3922||3922|432
1641570230000|2022-01-07 15:43:50|3922.5|3921.5|3922|3921.5|3922.5|3922|3922|3921|1055
1641570240000|2022-01-07 15:44:00|||||||||910
1641570250000|2022-01-07 15:44:10|3922.5|3922|3922.5|3921.5|3923|3922.5|3922.5|3921.5|1392
1641570260000|2022-01-07 15:44:20|3922|3921|3922|3921.5|3922|3921.5|3922|3920.5|631
1641570270000|2022-01-07 15:44:30||3921||3921||3921||3921|109
1641570290000|2022-01-07 15:44:50|3922.5|3921.5|3923|3922.5|3923.5|3923|3922.5|3921|2621
1641570300000|2022-01-07 15:45:00|3923.5|3922|3923|3922|3923.5|3923|3923|3922|2551
1641570320000|2022-01-07 15:45:20|3923.5|3922.5|3924|3923.5|3924|3923.5|3923|3922.5|860
1641570330000|2022-01-07 15:45:30|3924.5|3924|3925|3924.5|3925.5|3925|3924.5|3924|927
1641570340000|2022-01-07 15:45:40|3925.5|3925|3925.5|3924.5|3925.5|3925|3925|3924.5|1028
1641570350000|2022-01-07 15:45:50|3926|3925|3925.5|3924.5|3926|3925.5|3925|3924.5|2372
1641570360000|2022-01-07 15:46:00|3925|3923.5|3925|3924|3925|3924|3924.5|3923.5|521
1641570370000|2022-01-07 15:46:10||3924.5||3924.5||3924.5||3924|1
1641570390000|2022-01-07 15:46:30|3925.5|3925|3925.5|3924.5|3925.5|3925|3925|3924|305
1641570410000|2022-01-07 15:46:50|3926|3925|3926|3925|3926.5|3926|3925.5|3924.5|1559
1641570420000|2022-01-07 15:47:00|3925.5|3925.5|3925.5|3925|3926|3925.5|3925.5|3925|581
1641570430000|2022-01-07 15:47:10|3926|3924.5|3926|3925.5|3926|3925.5|3926|3924.5|1957
1641570440000|2022-01-07 15:47:20|3925.5|3925|3926|3925|3926|3925|3925.5|3925|192
1641570450000|2022-01-07 15:47:30||3925.5||3925||3925.5||3925|0
1641570460000|2022-01-07 15:47:40||3925.5||3925.5||3925.5||3925.5|0
1641570470000|2022-01-07 15:47:50||3925||3925||3925.5||3925|1
1641570480000|2022-01-07 15:48:00|3926.5|3925.5|3926.5|3926|3926.5|3926|3926|3925|767
1641570490000|2022-01-07 15:48:10|3926|3925.5|3926|3925.5|3926|3925.5|3926|3925.5|753
1641570510000|2022-01-07 15:48:30|||||||||130
1641570520000|2022-01-07 15:48:40|3925.5|3925|3926|3925|3926|3925|3925.5|3925|668
1641570530000|2022-01-07 15:48:50|3925.5|3924.5|3925|3924.5|3925.5|3924.5|3925|3924.5|1071
1641570540000|2022-01-07 15:49:00|||||||||1150
1641570550000|2022-01-07 15:49:10|3924.5|3924|3925|3924.5|3925|3924.5|3924.5|3923.5|1650
1641570560000|2022-01-07 15:49:20|3924.5|3924|3924.5|3924|3925|3924.5|3924.5|3923.5|1540
1641570570000|2022-01-07 15:49:30|3925|3924.5|3925|3924.5|3925|3924.5|3925|3924.5|1035
1641570580000|2022-01-07 15:49:40|3925.5|3925|3925.5|3924.5|3926.5|3925.5|3925|3924.5|13267
1641570590000|2022-01-07 15:49:50|||||||||203
1641570600000|2022-01-07 15:50:00|3925|3924|3924.5|3924|3925|3924.5|3924.5|3924|1023
1641570610000|2022-01-07 15:50:10|||||||||76
1641570620000|2022-01-07 15:50:20|||||||||13
1641570630000|2022-01-07 15:50:30|3925|3924.5|3925|3924.5|3925|3924.5|3925|3924.5|728
1641570640000|2022-01-07 15:50:40|3925.5|3925|3925.5|3925|3926.5|3925.5|3925.5|3924.5|1799
1641570650000|2022-01-07 15:50:50|3926|3925.5|3927.5|3926.5|3928|3927|3926|3925.5|1866
1641570660000|2022-01-07 15:51:00|3927|3926|3927|3926|3927|3926|3926.5|3926|2194
1641570670000|2022-01-07 15:51:10|3926.5|3926.5|3927|3926.5|3927|3926.5|3926.5|3926.5|1919
1641570680000|2022-01-07 15:51:20|3927.5|3926|3927.5|3927|3928.5|3927.5|3927.5|3926|1912
1641570690000|2022-01-07 15:51:30|3927|3926.5|3928|3927|3928|3927|3927|3926|320
1641570700000|2022-01-07 15:51:40|||||||||64
1641570710000|2022-01-07 15:51:50|3927.5|3926.5|3927.5|3927|3928|3927|3927|3926.5|1491
1641570720000|2022-01-07 15:52:00|3928|3927.5|3928|3927.5|3928|3927.5|3928|3927.5|1625
1641570730000|2022-01-07 15:52:10|3928.5|3928|3930|3929|3930|3929|3928.5|3928|1796
1641570740000|2022-01-07 15:52:20|3930.5|3929.5|3930.5|3930|3931|3930|3930|3929|933
1641570760000|2022-01-07 15:52:40|||||||||96
1641570770000|2022-01-07 15:52:50|3931|3930.5|3930.5|3929.5|3931|3930.5|3930.5|3929.5|4458
1641570780000|2022-01-07 15:53:00|3931|3930|3931|3930|3931|3930|3931|3929.5|3083
1641570790000|2022-01-07 15:53:10|3930.5|3930.5|3931|3930.5|3931|3930.5|3930.5|3930.5|1628
1641570800000|2022-01-07 15:53:20|3931.5|3931|3933|3932.5|3933|3932.5|3931.5|3931|1224
1641570810000|2022-01-07 15:53:30|3932.5|3932|3932|3931.5|3932.5|3932|3932|3931.5|495
1641570820000|2022-01-07 15:53:40|3931.5|3931|3930.5|3930|3931.5|3931|3930.5|3930|894
1641570830000|2022-01-07 15:53:50|3930|3929.5|3927|3926.5|3930|3930|3927|3926|22414
1641570840000|2022-01-07 15:54:00|3927.5|3927|3928.5|3927.5|3928.5|3928|3927.5|3926.5|2332
1641570850000|2022-01-07 15:54:10|3928|3927|3928.5|3928|3929|3928.5|3927.5|3927|5505
1641570860000|2022-01-07 15:54:20|3929|3928.5|3928.5|3928|3929|3928.5|3928.5|3927.5|1352
1641570870000|2022-01-07 15:54:30|3929|3928.5|3928|3927.5|3929|3928.5|3928|3927.5|1177
1641570880000|2022-01-07 15:54:40|3928.5|3927|3928.5|3927.5|3928.5|3927.5|3928.5|3927|792
1641570910000|2022-01-07 15:55:10|||||||||566
1641570920000|2022-01-07 15:55:20|3928|3928|3928.5|3928|3928.5|3928|3928|3928|1503
1641570930000|2022-01-07 15:55:30|3928|3927.5|3927.5|3927|3928|3927.5|3927|3926|969
1641570940000|2022-01-07 15:55:40|3927|3926.5|3927|3926.5|3927|3926.5|3927|3926.5|169
1641570950000|2022-01-07 15:55:50|3927.5|3926|3927.5|3926.5|3927.5|3927|3927|3926|2140
1641570960000|2022-01-07 15:56:00|3927|3926|3926|3925|3927|3926.5|3926|3924.5|2235
1641570970000|2022-01-07 15:56:10|3926.5|3925.5|3926.5|3925.5|3926.5|3926|3926|3925.5|962
1641570980000|2022-01-07 15:56:20|3926|3926|3926|3925.5|3926|3926|3926|3925.5|869
1641570990000|2022-01-07 15:56:30|3925.5|3925|3925.5|3924.5|3925.5|3925|3925|3924.5|1811
1641571000000|2022-01-07 15:56:40|3925|3924|3925.5|3925|3925.5|3925|3924.5|3924|4572
1641571010000|2022-01-07 15:56:50|||||||||46
1641571020000|2022-01-07 15:57:00|3925|3924.5|3924|3923.5|3925|3924.5|3924|3923|3251
1641571030000|2022-01-07 15:57:10|||||||||292
1641571040000|2022-01-07 15:57:20|||||||||403
1641571050000|2022-01-07 15:57:30|3924.5|3924|3925|3924|3925|3924|3924.5|3924|1354
1641571060000|2022-01-07 15:57:40|3925.5|3924.5|3925.5|3924.5|3925.5|3925|3925|3924|733
1641571070000|2022-01-07 15:57:50|3925|3925|3926|3925|3926|3925|3924.5|3924|2550
1641571080000|2022-01-07 15:58:00|3925.5|3924.5|3926|3924.5|3926|3925|3925.5|3924.5|741
1641571090000|2022-01-07 15:58:10|3925.5|3925|3925|3924.5|3926|3925|3925|3924.5|1037
1641571100000|2022-01-07 15:58:20||3924||3923.5||3924.5||3923.5|2177
1641571110000|2022-01-07 15:58:30|3924.5|3924|3924.5|3924|3924.5|3924|3924|3923.5|259
1641571120000|2022-01-07 15:58:40|3925|3924.5|3925|3924.5|3925|3924.5|3925|3924.5|281
1641571130000|2022-01-07 15:58:50|3925.5|3924|3925.5|3924.5|3925.5|3925|3925|3924|1834
1641571140000|2022-01-07 15:59:00|3925|3925|3925|3924|3925|3925|3925|3924|978
1641571160000|2022-01-07 15:59:20|3925.5|3924.5|3927|3926|3927|3926|3925.5|3924|1378
1641571170000|2022-01-07 15:59:30|3926.5|3925.5|3926.5|3925.5|3926.5|3925.5|3926|3925.5|41
1641571180000|2022-01-07 15:59:40|3926|3926|3927|3926|3927|3926|3926|3925.5|4627
1641571190000|2022-01-07 15:59:50|3926.5|3925|3926.5|3926|3926.5|3926|3926|3925|344
1641571200000|2022-01-07 16:00:00|3926|3925.5|3926.5|3925.5|3926.5|3926|3926|3925|529
1641571210000|2022-01-07 16:00:10|3926|3925|3926|3925.5|3926|3925.5|3926|3925|200
1641571220000|2022-01-07 16:00:20|3926.5||3926||3926.5||3926||352
1641571230000|2022-01-07 16:00:30|3926.5||3926.5||3926.5||3926.5||13
1641571250000|2022-01-07 16:00:50|||||||||1
1641571270000|2022-01-07 16:01:10|3927|3926|3927|3926.5|3927|3926.5|3927|3926|1495
1641571280000|2022-01-07 16:01:20|3926.5|3926|3927|3926.5|3927|3926.5|3926.5|3926|1258
1641571300000|2022-01-07 16:01:40|3926.5|3926|3927|3926.5|3927|3926.5|3926.5|3926|1021
1641571310000|2022-01-07 16:01:50|3926.5|3926|3927|3926|3927|3926|3926.5|3926|566
1641571320000|2022-01-07 16:02:00|3926.5|3925.5|3926.5|3926|3926.5|3926|3926|3925.5|1592
1641571330000|2022-01-07 16:02:10|||||||||25
1641571340000|2022-01-07 16:02:20|3926|3925.5|3926.5|3926|3926.5|3926|3926|3925.5|739
1641571350000|2022-01-07 16:02:30|||||||||153
1641571360000|2022-01-07 16:02:40|3927|3926.5|3927.5|3926.5|3927.5|3927|3927|3926|2245
1641571370000|2022-01-07 16:02:50|3928|3927|3927.5|3927|3928|3927.5|3927.5|3926.5|321
1641571380000|2022-01-07 16:03:00||3926.5||3927||3927||3926.5|0
1641571390000|2022-01-07 16:03:10|3928|3927.5|3928.5|3928|3928.5|3928|3928|3927.5|1690
1641571400000|2022-01-07 16:03:20|3929|3928.5|3929|3928.5|3929.5|3928.5|3929|3928.5|1641
1641571410000|2022-01-07 16:03:30|3929.5|3929|3929.5|3929|3929.5|3929|3929.5|3928.5|920
1641571420000|2022-01-07 16:03:40|3930|3929.5|3930|3929.5|3930|3929.5|3930|3929.5|869
1641571430000|2022-01-07 16:03:50|3930.5|3930|3931|3930|3931|3930|3930.5|3930|584
1641571440000|2022-01-07 16:04:00|||||||||63
1641571450000|2022-01-07 16:04:10|||||||||25
1641571460000|2022-01-07 16:04:20||3930.5||3930||3930.5||3930|297
1641571470000|2022-01-07 16:04:30|||||||||30
1641571480000|2022-01-07 16:04:40|3931.5|3930.5|3931|3930.5|3931.5|3930.5|3931|3930.5|742
1641571490000|2022-01-07 16:04:50|3931.5|3931|3931.5|3930.5|3931.5|3931|3931.5|3930.5|1636
1641571500000|2022-01-07 16:05:00||3931||3931||3931||3931|600
1641571510000|2022-01-07 16:05:10|||||||||348
1641571520000|2022-01-07 16:05:20|||||||||168
1641571530000|2022-01-07 16:05:30|3931|3930.5|3931|3930.5|3931|3930.5|3930.5|3930|1863
1641571540000|2022-01-07 16:05:40|3931.5|3930|3931.5|3931|3931.5|3931|3931.5|3930|332
1641571550000|2022-01-07 16:05:50|||||||||361
1641571560000|2022-01-07 16:06:00||3930.5||3931||3931||3930.5|829
1641571580000|2022-01-07 16:06:20|3932||3932||3932||3932||415
1641571610000|2022-01-07 16:06:50|3931.5||3931.5||3931.5||3931.5||242
1641571620000|2022-01-07 16:07:00|3931|3930.5|3931.5|3930.5|3931.5|3930.5|3931|3930|207
1641571640000|2022-01-07 16:07:20|3932|3931|3932|3931|3932|3931.5|3931.5|3930.5|914
1641571650000|2022-01-07 16:07:30|3931.5||3931.5||3931.5||3931.5||0
1641571660000|2022-01-07 16:07:40|3931|3930.5|3931|3930.5|3931|3930.5|3930.5|3930|645
1641571670000|2022-01-07 16:07:50|3930.5|3930|3930.5|3930|3930.5|3930|3930.5|3930|47
1641571680000|2022-01-07 16:08:00||3929.5||3929.5||3929.5||3929.5|4451
1641571690000|2022-01-07 16:08:10|||||||||268
1641571700000|2022-01-07 16:08:20|3930|3930|3930|3928.5|3930|3930|3930|3928.5|768
1641571710000|2022-01-07 16:08:30|3929.5|3929|3930|3928.5|3930|3929|3929.5|3928.5|1126
1641571720000|2022-01-07 16:08:40||3929||3929||3929||3929|0
1641571730000|2022-01-07 16:08:50|3929.5|3929.5|3930|3929|3930|3929.5|3929.5|3928.5|286
1641571740000|2022-01-07 16:09:00|3930.5|3929.5|3930.5|3930|3930.5|3930|3930.5|3929|1070
1641571750000|2022-01-07 16:09:10|3930|3929.5|3930.5|3930|3930.5|3930|3930|3929.5|498
1641571760000|2022-01-07 16:09:20|3931|3930.5|3931|3930.5|3931|3930.5|3931|3930.5|1059
1641571770000|2022-01-07 16:09:30|3930.5|3930|3930.5|3930|3930.5|3930|3930.5|3930|200
1641571790000|2022-01-07 16:09:50|||||||||356
1641571800000|2022-01-07 16:10:00|3930|3929.5|3929.5|3929|3930|3930|3929.5|3929|736
1641571810000|2022-01-07 16:10:10|||||||||632
1641571820000|2022-01-07 16:10:20|||||||||200
1641571830000|2022-01-07 16:10:30|||||||||873
1641571840000|2022-01-07 16:10:40|3930|3929.5|3931.5|3931|3931.5|3931|3930|3929.5|6041
1641571860000|2022-01-07 16:11:00|3932|3931.5|3932|3931.5|3932|3931.5|3932|3931|1097
1641571870000|2022-01-07 16:11:10||3931||3931.5||3931.5||3931|233
1641571880000|2022-01-07 16:11:20|||||||||15
1641571890000|2022-01-07 16:11:30|||||||||13
1641571900000|2022-01-07 16:11:40|||||||||278
1641571910000|2022-01-07 16:11:50|||||||||695
1641571920000|2022-01-07 16:12:00|3931.5|3931|3930.5|3929.5|3932|3931.5|3930.5|3929.5|3567
1641571930000|2022-01-07 16:12:10|||||||||141
1641571950000|2022-01-07 16:12:30|||||||||13
1641571960000|2022-01-07 16:12:40|3930|3929|3930|3929.5|3930.5|3929.5|3929.5|3929|5745
1641571970000|2022-01-07 16:12:50|3929.5|3929|3929.5|3929|3929.5|3929|3929.5|3929|1116
1641571980000|2022-01-07 16:13:00|3929|3928.5|3929.5|3929|3929.5|3929|3929|3928|683
1641571990000|2022-01-07 16:13:10||3928.5||3929||3929||3928.5|649
1641572000000|2022-01-07 16:13:20|3930|3929.5|3930|3929|3930.5|3929.5|3929.5|3928.5|2361
1641572010000|2022-01-07 16:13:30|3930.5|3929.5|3930.5|3929.5|3930.5|3929.5|3930|3929.5|873
1641572020000|2022-01-07 16:13:40|3930|3929|3930|3929|3930|3929|3929.5|3929|988
1641572040000|2022-01-07 16:14:00|||||||||1513
1641572060000|2022-01-07 16:14:20|3930.5|3929.5|3930.5|3930|3930.5|3930|3930.5|3929.5|1172
1641572080000|2022-01-07 16:14:40|3930|3929.5|3929.5|3929|3930|3929.5|3929.5|3929|2127
1641572090000|2022-01-07 16:14:50||3928.5||3928.5||3928.5||3928.5|128
1641572100000|2022-01-07 16:15:00|3929|3929|3929|3928.5|3929.5|3929|3929|3928.5|1214
1641572110000|2022-01-07 16:15:10|||||||||20
1641572120000|2022-01-07 16:15:20|3929.5|3929|3930.5|3930|3930.5|3930|3929.5|3929|1488
1641572130000|2022-01-07 16:15:30|||||||||740
1641572140000|2022-01-07 16:15:40|||||||||95
1641572150000|2022-01-07 16:15:50|3930|3929.5|3930.5|3930|3930.5|3930|3930|3929.5|94
1641572160000|2022-01-07 16:16:00|3931|3930.5|3931.5|3931|3931.5|3931|3931|3930|1131
1641572170000|2022-01-07 16:16:10|3931|3930.5|3931|3930.5|3931|3930.5|3931|3930.5|304
1641572180000|2022-01-07 16:16:20|3931.5||3931.5||3931.5||3931.5||480
1641572200000|2022-01-07 16:16:40|3932|3931|3932|3931.5|3932|3931.5|3931.5|3931|2375
1641572210000|2022-01-07 16:16:50|3931.5|3931|3932|3931.5|3932|3931.5|3931.5|3930.5|1080
1641572220000|2022-01-07 16:17:00|3931.5|3931|3932|3931|3932|3931|3931.5|3931|625
1641572230000|2022-01-07 16:17:10|||||||||151
1641572240000|2022-01-07 16:17:20|||||||||50
1641572250000|2022-01-07 16:17:30|3932.5|3931.5|3932.5|3932|3932.5|3932|3932.5|3931.5|352
1641572260000|2022-01-07 16:17:40|3933|3932.5|3933|3932.5|3933.5|3932.5|3933|3932.5|207
1641572270000|2022-01-07 16:17:50|3932.5|3932|3932.5|3931.5|3932.5|3932|3932.5|3931|309
1641572280000|2022-01-07 16:18:00|3932|3931|3932.5|3932|3932.5|3932|3932|3931|1072
1641572290000|2022-01-07 16:18:10|3932|3931.5|3931.5|3931|3932|3931.5|3931.5|3931|600
1641572300000|2022-01-07 16:18:20|3931|3930.5|3930.5|3930|3931|3930.5|3930.5|3930|3179
1641572310000|2022-01-07 16:18:30|3930|3929.5|3930|3929.5|3930.5|3930|3930|3929|2035
1641572320000|2022-01-07 16:18:40|3930.5|3930|3930.5|3930|3930.5|3930|3930.5|3930|1135
1641572330000|2022-01-07 16:18:50|3930|3929.5|3930.5|3930|3930.5|3930|3930|3929|1010
1641572340000|2022-01-07 16:19:00||3929.5||3929.5||3929.5||3929.5|7593
1641572350000|2022-01-07 16:19:10|3931|3930|3931|3930.5|3931.5|3931|3931|3930|2052
1641572360000|2022-01-07 16:19:20|3931.5|3931|3932|3931|3932|3931|3931.5|3931|500
1641572370000|2022-01-07 16:19:30|3931.5|3930.5|3931.5|3931|3931.5|3931|3931|3930|3026
1641572380000|2022-01-07 16:19:40|3932||3932||3932||3932||390
1641572390000|2022-01-07 16:19:50|3931.5|3930.5|3931|3930|3931.5|3930.5|3931|3930|473
1641572400000|2022-01-07 16:20:00|3930.5|3930.5|3930.5|3929.5|3931|3930.5|3930.5|3929.5|416
1641572410000|2022-01-07 16:20:10|3930|3929|3930|3929|3930.5|3929.5|3929.5|3928.5|374
1641572420000|2022-01-07 16:20:20|3929.5||3930||3930||3929.5||775
1641572440000|2022-01-07 16:20:40|3929.5|3929.5|3930.5|3930|3930.5|3930|3929.5|3929.5|3719
1641572450000|2022-01-07 16:20:50|3930|3929.5|3930|3929|3930|3929.5|3929.5|3929|5204
1641572460000|2022-01-07 16:21:00|3929.5||3930||3930||3929.5||160
1641572470000|2022-01-07 16:21:10|3929.5||3929.5||3929.5||3929.5||1242
1641572480000|2022-01-07 16:21:20|3929|3928.5|3929|3928.5|3929|3928.5|3929|3928.5|389
1641572490000|2022-01-07 16:21:30|3928.5|3928|3928.5|3928|3928.5|3928.5|3928.5|3927.5|2703
1641572510000|2022-01-07 16:21:50|3928|3927.5|3927.5|3926.5|3928.5|3928|3927|3926|2581
1641572520000|2022-01-07 16:22:00|3928|3927|3929|3928.5|3929|3928.5|3928|3927|1799
1641572540000|2022-01-07 16:22:20|3930|3929|3929.5|3928.5|3930|3929|3929|3928.5|1272
1641572550000|2022-01-07 16:22:30|||||||||126
1641572560000|2022-01-07 16:22:40|3930|3929|3930|3929.5|3930|3929.5|3930|3929|944
1641572570000|2022-01-07 16:22:50||3929||3929.5||3929.5||3929|0
1641572580000|2022-01-07 16:23:00|3929.5|3929|3930|3929.5|3930|3929.5|3929.5|3928.5|1391
1641572600000|2022-01-07 16:23:20|3930.5||3930||3930.5||3930||645
1641572610000|2022-01-07 16:23:30|3929.5|3929|3929.5|3929|3929.5|3929|3929.5|3929|1615
1641572620000|2022-01-07 16:23:40|||||||||150
1641572630000|2022-01-07 16:23:50|||||||||1904
1641572640000|2022-01-07 16:24:00|3930|3929.5|3930.5|3930|3930.5|3930|3930|3929.5|1381
1641572650000|2022-01-07 16:24:10|||||||||263
1641572660000|2022-01-07 16:24:20|||||||||64
1641572670000|2022-01-07 16:24:30|3931|3930.5|3931|3930.5|3931.5|3930.5|3931|3930.5|3017
1641572680000|2022-01-07 16:24:40||3930||3930.5||3930.5||3930|58
1641572690000|2022-01-07 16:24:50||3930||3930.5||3930.5||3930|16
1641572700000|2022-01-07 16:25:00||3930||3930.5||3930.5||3930|412
1641572710000|2022-01-07 16:25:10|||||||||8
1641572720000|2022-01-07 16:25:20|3930.5|3930|3930.5|3930|3930.5|3930.5|3930.5|3930|844
1641572730000|2022-01-07 16:25:30|3930|3929.5|3930|3929.5|3930|3929.5|3930|3929.5|2844
1641572740000|2022-01-07 16:25:40|3929.5|3929|3929.5|3929|3929.5|3929|3929.5|3929|1120
1641572750000|2022-01-07 16:25:50|||||||||140
1641572760000|2022-01-07 16:26:00|3929|3928.5|3929|3928|3929.5|3928.5|3929|3928|635
1641572770000|2022-01-07 16:26:10|3928.5||3928.5||3928.5||3928.5||276
1641572780000|2022-01-07 16:26:20|||||||||165
1641572790000|2022-01-07 16:26:30|3929|3928.5|3929|3928.5|3929|3928.5|3929|3928.5|707
1641572800000|2022-01-07 16:26:40|3929.5|3929|3930|3929.5|3930|3929.5|3929.5|3929|1961
1641572820000|2022-01-07 16:27:00|||||||||1049
1641572830000|2022-01-07 16:27:10|3930.5|3930|3930.5|3929.5|3930.5|3930|3930|3929.5|584
1641572840000|2022-01-07 16:27:20||3930||3930||3930||3930|138
1641572850000|2022-01-07 16:27:30|3931|3930.5|3931|3930|3931|3930.5|3930.5|3930|1182
1641572860000|2022-01-07 16:27:40|||||||||176
1641572870000|2022-01-07 16:27:50||3930.5||3930.5||3930.5||3930.5|219
1641572880000|2022-01-07 16:28:00||3930||3930.5||3930.5||3930|1886
1641572890000|2022-01-07 16:28:10|||||||||396
1641572900000|2022-01-07 16:28:20|3931.5|3931|3931.5|3931|3932|3931|3931|3930.5|959
1641572910000|2022-01-07 16:28:30|3932|3931.5|3932|3931.5|3932|3931.5|3932|3931.5|4
1641572920000|2022-01-07 16:28:40|3931.5|3931|3931.5|3930.5|3931.5|3931|3931.5|3930.5|614
1641572930000|2022-01-07 16:28:50||3931||3930.5||3931||3930.5|22
1641572940000|2022-01-07 16:29:00|3931|3931|3931|3930.5|3931|3931|3931|3930.5|1078
1641572950000|2022-01-07 16:29:10|3931.5||3931.5||3931.5||3931.5||436
1641572960000|2022-01-07 16:29:20|3932|3931|3932.5|3931.5|3932.5|3932|3931.5|3931|1442
1641572970000|2022-01-07 16:29:30|3932|3931|3931.5|3931|3932|3931|3931.5|3931|634
1641572980000|2022-01-07 16:29:40|3932|3931.5|3932|3931.5|3932|3931.5|3932|3931|445
1641572990000|2022-01-07 16:29:50|3931.5|3931|3930.5|3930|3931.5|3931.5|3930.5|3930|9214
1641801610000|2022-01-10 08:00:10|3949.5|3938.5|3951.5|3941.5|3952|3944|3949.5|3938.5|8979
1641801620000|2022-01-10 08:00:20|3952|3942|3946|3939|3952|3942.5|3940.5|3938.5|1800
1641801630000|2022-01-10 08:00:30||3939.5||3939||3939.5||3939|552
1641801640000|2022-01-10 08:00:40|3945.5|3939.5|3945.5|3940.5|3945.5|3941|3945.5|3939.5|88
1641801650000|2022-01-10 08:00:50||3941||3940.5||3941||3940.5|82
1641801660000|2022-01-10 08:01:00|||||||||25
1641801670000|2022-01-10 08:01:10|3945||3944.5||3945||3944.5||143
1641801680000|2022-01-10 08:01:20|3944|3940|3941.5|3938.5|3944|3940|3940.5|3938|819
1641801690000|2022-01-10 08:01:30|3941|3937.5|3939.5|3936|3941|3937.5|3939.5|3936|110
1641801710000|2022-01-10 08:01:50|3938|3935|3935|3932.5|3938.5|3935|3935|3931.5|1533
1641801720000|2022-01-10 08:02:00|3934.5|3932|3934|3931|3934.5|3932|3934|3930.5|232
1641801740000|2022-01-10 08:02:20|3933.5|3930|3932.5|3930|3934|3930|3932.5|3930|85
1641801750000|2022-01-10 08:02:30|3932|3929.5|3932|3929.5|3932|3929.5|3932|3928.5|130
1641801760000|2022-01-10 08:02:40||3929||3928.5||3929||3928.5|76
1641801770000|2022-01-10 08:02:50||3928||3928.5||3928.5||3928|65
1641801780000|2022-01-10 08:03:00|3931|3929|3932|3928.5|3932|3931|3930.5|3928|2409
1641801790000|2022-01-10 08:03:10|3931|3929|3932|3930|3932|3930|3931|3928.5|89
1641801800000|2022-01-10 08:03:20|3931.5|3929|3928|3925|3931.5|3929|3928|3924.5|263
1641801810000|2022-01-10 08:03:30|3927.5|3924|3927.5|3924.5|3927.5|3924.5|3927.5|3924|234
1641801820000|2022-01-10 08:03:40||3924||3923.5||3924||3923.5|0
1641801830000|2022-01-10 08:03:50|3927|3924|3926.5|3922.5|3927|3924|3926.5|3922.5|0
1641801840000|2022-01-10 08:04:00|3926|3922|3924.5|3922|3926|3922|3924.5|3922|224
1641801850000|2022-01-10 08:04:10|3925.5|3922.5|3926|3924|3926|3924.5|3925.5|3922.5|1533
1641801860000|2022-01-10 08:04:20|3925.5|3923.5|3926|3923.5|3926|3923.5|3925.5|3923.5|237
1641801870000|2022-01-10 08:04:30|||||||||5
1641801890000|2022-01-10 08:04:50|3925.5||3925.5||3925.5||3925.5||0
1641801900000|2022-01-10 08:05:00|3925|3924|3929.5|3927.5|3929.5|3927.5|3925|3924|3087
1641801910000|2022-01-10 08:05:10|3931|3928|3932.5|3929|3932.5|3929|3929.5|3928|501
1641801920000|2022-01-10 08:05:20|3933.5|3929.5|3932.5|3930.5|3933.5|3930.5|3931.5|3929.5|442
1641801930000|2022-01-10 08:05:30||3931||3930.5||3931||3930.5|313
1641801940000|2022-01-10 08:05:40|3933|3931.5|3933|3932|3933|3932|3932.5|3931.5|372
1641801950000|2022-01-10 08:05:50|||||||||16
1641801960000|2022-01-10 08:06:00|3933.5|3932.5|3933.5|3932.5|3933.5|3932.5|3933.5|3932.5|100
1641801970000|2022-01-10 08:06:10|3933|3932|3933.5|3932|3933.5|3932|3932.5|3931.5|1018
1641801980000|2022-01-10 08:06:20||3931.5||3931.5||3931.5||3931.5|0
1641802000000|2022-01-10 08:06:40|3932.5|3930.5|3930|3928|3932.5|3931|3930|3928|6117
1641802010000|2022-01-10 08:06:50||3928.5||3928.5||3928.5||3928.5|0
1641802020000|2022-01-10 08:07:00|3930.5|3929|3931|3929.5|3931|3929.5|3930.5|3928.5|540
1641802030000|2022-01-10 08:07:10|3931.5|3930|3931|3929.5|3932|3930.5|3930.5|3929.5|1040
1641802050000|2022-01-10 08:07:30|3932|3930|3930|3928|3932|3930.5|3929.5|3927.5|1312
1641802060000|2022-01-10 08:07:40||3928.5||3928||3928.5||3927|0
1641802070000|2022-01-10 08:07:50|3929.5|3927.5|3928.5|3926.5|3929.5|3927.5|3927.5|3925.5|340
1641802080000|2022-01-10 08:08:00|3928||3928.5||3928.5||3928||48
1641802090000|2022-01-10 08:08:10|3929|3927|3929.5|3927.5|3930|3927.5|3929|3927|393
1641802100000|2022-01-10 08:08:20|3930|3928|3930.5|3929|3930.5|3929.5|3929.5|3928|1831
1641802110000|2022-01-10 08:08:30|3931.5|3929.5|3931|3929|3932|3930|3930.5|3928.5|991
1641802120000|2022-01-10 08:08:40|3930|3928.5|3928.5|3927|3931|3929.5|3928.5|3927|1380
1641802130000|2022-01-10 08:08:50|3928|3926.5|3927.5|3925.5|3928.5|3927|3927|3925.5|674
1641802140000|2022-01-10 08:09:00|3927|3925|3927.5|3925.5|3927.5|3925.5|3927|3925|340
1641802150000|2022-01-10 08:09:10|3927|3926|3927.5|3926|3928|3926|3927|3925.5|377
1641802160000|2022-01-10 08:09:20|3928|3925.5|3928.5|3927|3928.5|3927.5|3926.5|3924.5|1908
1641802180000|2022-01-10 08:09:40|||||||||9
1641802190000|2022-01-10 08:09:50|3929|3928|3931|3929|3932|3930.5|3929|3926|4949
1641802200000|2022-01-10 08:10:00|3931.5|3929.5|3934|3932|3934|3932|3931.5|3929.5|457
1641802210000|2022-01-10 08:10:10|3934.5|3932.5|3937|3936|3938|3936|3934.5|3932.5|424
1641802220000|2022-01-10 08:10:20|3936.5|3935.5|3937|3935.5|3937.5|3936.5|3936.5|3935|2008
1641802230000|2022-01-10 08:10:30|3937.5|3936|3937.5|3936|3939.5|3937.5|3937|3936|408
1641802240000|2022-01-10 08:10:40||3936.5||3936.5||3936.5||3936.5|24
1641802250000|2022-01-10 08:10:50|3937|3936|3937.5|3935|3937.5|3936|3936.5|3935|218
1641802260000|2022-01-10 08:11:00|3937||3937||3937||3937||1
1641802270000|2022-01-10 08:11:10|3937.5||3937.5||3937.5||3937.5||0
1641802280000|2022-01-10 08:11:20|3938|3935.5|3940|3938|3941|3939.5|3938|3935.5|3448
1641802290000|2022-01-10 08:11:30||3937.5||3937.5||3937.5||3937.5|127
1641802300000|2022-01-10 08:11:40||3937||3938||3938||3937|0
1641802310000|2022-01-10 08:11:50|3939.5|3937.5|3938|3937|3939.5|3937.5|3937|3935.5|3479
1641802320000|2022-01-10 08:12:00|3937.5|3936.5|3939|3937|3940|3937|3937.5|3936.5|684
1641802330000|2022-01-10 08:12:10|3938.5||3939||3939||3938.5||14
1641802340000|2022-01-10 08:12:20|3938.5||3938.5||3938.5||3938||350
1641802350000|2022-01-10 08:12:30|3937.5|3936.5|3935.5|3934|3937.5|3936.5|3935.5|3934|931
1641802370000|2022-01-10 08:12:50|3936|3934.5|3937|3935|3937|3935.5|3936|3934.5|1262
1641802380000|2022-01-10 08:13:00|3936.5|3934|3935|3933|3936.5|3934|3934.5|3933|591
1641802390000|2022-01-10 08:13:10|||||||||6
1641802420000|2022-01-10 08:13:40|3934.5|3932.5|3934|3932|3934.5|3932.5|3933.5|3932|237
1641802430000|2022-01-10 08:13:50|3934.5|3932.5|3935|3933|3935|3933|3934.5|3932.5|0
1641802440000|2022-01-10 08:14:00|3934.5|3932.5|3935|3933|3935|3933|3933.5|3932|24
1641802460000|2022-01-10 08:14:20|3935.5|3933.5|3935|3933|3936|3934.5|3935|3933|590
1641802470000|2022-01-10 08:14:30|3935.5||3935||3936||3935||0
1641802480000|2022-01-10 08:14:40|3935.5|3933.5|3935|3933|3935.5|3933.5|3934|3933|350
1641802490000|2022-01-10 08:14:50|3934.5|3932.5|3934.5|3932.5|3935|3932.5|3934|3932.5|271
1641802500000|2022-01-10 08:15:00|3934|3932|3933.5|3932|3934|3932.5|3933|3932|109
1641802510000|2022-01-10 08:15:10|3933|3931|3932|3931|3933|3931|3932|3930|321
1641802520000|2022-01-10 08:15:20|3933|3931.5|3932.5|3931.5|3933|3931.5|3930.5|3930|1479
1641802530000|2022-01-10 08:15:30|3932|3931|3932|3930.5|3932.5|3931|3932|3930.5|133
1641802540000|2022-01-10 08:15:40|3932.5||3931.5||3932.5||3931.5||0
1641802560000|2022-01-10 08:16:00|3932.5|3930|3932|3930|3932.5|3931|3931.5|3929.5|619
1641802570000|2022-01-10 08:16:10|3931.5|3929.5|3933.5|3932|3934|3932.5|3931|3929.5|1288
1641802580000|2022-01-10 08:16:20|3934|3932.5|3934.5|3932.5|3934.5|3932.5|3934|3932|57
1641802590000|2022-01-10 08:16:30|3934||3935||3935||3934||0
1641802600000|2022-01-10 08:16:40|3935.5|3933|3935.5|3933.5|3935.5|3933.5|3935.5|3933|0
1641802610000|2022-01-10 08:16:50|3936|3934|3937|3935|3937|3935|3936|3934|5261
1641802620000|2022-01-10 08:17:00|3937.5|3935.5|3937.5|3936.5|3937.5|3936.5|3937.5|3935.5|0
1641802630000|2022-01-10 08:17:10|3938|3937|3938|3936.5|3939|3937.5|3938|3936.5|344
1641802640000|2022-01-10 08:17:20|3937.5|3936|3937|3935.5|3937.5|3936|3935.5|3934.5|1183
1641802650000|2022-01-10 08:17:30|3936.5|3935|3937|3935.5|3937|3936|3936.5|3935|317
1641802660000|2022-01-10 08:17:40|3937.5|3936|3936|3934.5|3937.5|3936.5|3936|3933.5|911
1641802670000|2022-01-10 08:17:50|3936.5|3935|3938|3937|3938.5|3937|3936.5|3935|2726
1641802680000|2022-01-10 08:18:00|3937.5|3935.5|3936|3934|3938|3936.5|3935.5|3933.5|2826
1641802690000|2022-01-10 08:18:10|3936.5|3934.5|3938.5|3936.5|3938.5|3936.5|3935.5|3934|761
1641802700000|2022-01-10 08:18:20|3938|3935.5|3937.5|3936|3938|3936.5|3937|3935.5|285
1641802730000|2022-01-10 08:18:50|3937|3934.5|3937|3934.5|3937|3934.5|3936.5|3934.5|125
1641802740000|2022-01-10 08:19:00|3937.5|3935|3937|3935|3937.5|3935|3937|3935|0
1641802750000|2022-01-10 08:19:10|3937.5||3937||3937.5||3937||0
1641802760000|2022-01-10 08:19:20|3936.5|3934.5|3936|3934.5|3936.5|3934.5|3935.5|3934.5|322
1641802770000|2022-01-10 08:19:30||3935||3935||3935||3935|26
1641802780000|2022-01-10 08:19:40|3936.5|3935.5|3938|3937|3939|3937|3936.5|3935.5|1566
1641802790000|2022-01-10 08:19:50|3938.5|3937.5|3940|3938.5|3941|3939|3938.5|3937.5|2094
1641802800000|2022-01-10 08:20:00|3940.5|3938|3940.5|3939.5|3940.5|3939.5|3940.5|3938|1
1641802810000|2022-01-10 08:20:10|3940|3940|3940|3938.5|3940.5|3940|3939.5|3938|366
1641802820000|2022-01-10 08:20:20|3939.5|3939.5|3940|3938.5|3940.5|3939.5|3939.5|3938.5|822
1641802830000|2022-01-10 08:20:30|3940.5|3939|3940|3939|3940.5|3939|3940|3939|128
1641802840000|2022-01-10 08:20:40|3939.5|3938.5|3938.5|3936|3939.5|3938.5|3938.5|3936|515
1641802850000|2022-01-10 08:20:50|3938|3935.5|3935.5|3933.5|3938|3935.5|3935|3933.5|1139
1641802860000|2022-01-10 08:21:00|3935|3933|3933.5|3932|3935.5|3934|3933.5|3932|1512
1641802870000|2022-01-10 08:21:10|3933|3931.5|3933|3931|3933|3931.5|3931|3929|275
1641802880000|2022-01-10 08:21:20|3932.5|3930.5|3933|3931.5|3933|3931.5|3932.5|3930.5|99
1641802890000|2022-01-10 08:21:30|3933.5|3932|3932.5|3931|3933.5|3932|3932|3930.5|393
1641802900000|2022-01-10 08:21:40|3933|3931.5|3933|3931|3933|3931.5|3933|3931|0
1641802910000|2022-01-10 08:21:50|3932.5|3931.5|3932|3930.5|3932.5|3931.5|3932|3930.5|579
1641802920000|2022-01-10 08:22:00|3933|3931|3933|3931|3933|3931.5|3933|3931|109
1641802930000|2022-01-10 08:22:10||3931.5||3931.5||3931.5||3931.5|0
1641802940000|2022-01-10 08:22:20|3933.5|3932|3933|3931.5|3933.5|3932.5|3933|3931.5|221
1641802950000|2022-01-10 08:22:30|3932.5|3931|3932.5|3931|3932.5|3931|3932|3930.5|905
1641802960000|2022-01-10 08:22:40|3933|3931.5|3933|3930.5|3933|3931.5|3933|3930.5|370
1641802970000|2022-01-10 08:22:50|3932.5|3931|3933|3931.5|3933|3932|3932.5|3930.5|55
1641802980000|2022-01-10 08:23:00|3932.5|3931|3935|3933|3935|3933|3932.5|3931|1859
1641802990000|2022-01-10 08:23:10|3935.5|3933.5|3933.5|3932|3935.5|3934|3933.5|3932|2822
1641803000000|2022-01-10 08:23:20|3933|3932.5|3933|3932|3933.5|3932.5|3932.5|3931|1076
1641803010000|2022-01-10 08:23:30|3934|3932.5|3934|3932.5|3934|3932.5|3934|3932.5|691
1641803020000|2022-01-10 08:23:40|3933.5|3932|3934|3932|3934|3932.5|3933|3932|295
1641803030000|2022-01-10 08:23:50||3932.5||3932.5||3933||3932.5|80
1641803040000|2022-01-10 08:24:00|3933.5|3932|3935|3933|3935|3933|3933.5|3932|132
1641803050000|2022-01-10 08:24:10||3933.5||3933.5||3934||3933.5|141
1641803060000|2022-01-10 08:24:20|3934.5|3934|3934.5|3933|3934.5|3934|3934|3933|419
1641803070000|2022-01-10 08:24:30|3935|3933.5|3935|3933|3935|3933.5|3933.5|3932|1605
1641803080000|2022-01-10 08:24:40|3935.5|3933.5|3935.5|3934|3935.5|3934|3935|3933.5|14
1641803090000|2022-01-10 08:24:50|3936|3934.5|3934.5|3932.5|3936|3934.5|3934|3932.5|618
1641803100000|2022-01-10 08:25:00|3935|3933|3933|3931.5|3935|3933|3932.5|3931.5|448
1641803110000|2022-01-10 08:25:10|3933.5|3932|3933.5|3932|3933.5|3932.5|3932.5|3931.5|568
1641803120000|2022-01-10 08:25:20|3933|3931.5|3933.5|3932|3933.5|3932|3933|3931.5|64
1641803130000|2022-01-10 08:25:30|3933|3931.5|3933|3931.5|3933|3931.5|3932.5|3931.5|385
1641803140000|2022-01-10 08:25:40|3932.5|3931|3930|3929|3932.5|3931|3930|3929|1115
1641803150000|2022-01-10 08:25:50|3930.5|3929.5|3931|3930|3931|3930|3930.5|3929.5|95
1641803160000|2022-01-10 08:26:00|3932|3930.5|3932|3930|3932|3930.5|3932|3930|77
1641803170000|2022-01-10 08:26:10|3931.5|3929.5|3931|3929.5|3931.5|3930|3930.5|3929|218
1641803180000|2022-01-10 08:26:20|3931.5|3930|3931.5|3930.5|3931.5|3930.5|3931.5|3930|0
1641803190000|2022-01-10 08:26:30|3932|3931|3932|3929.5|3932|3931|3931|3929.5|158
1641803200000|2022-01-10 08:26:40|3931.5|3929|3931|3929|3931.5|3929|3931|3929|764
1641803210000|2022-01-10 08:26:50|3931.5|3929.5|3932|3930.5|3932|3931|3931.5|3929|321
1641803220000|2022-01-10 08:27:00|3931.5|3931|3933.5|3931.5|3934|3932.5|3931.5|3930.5|773
1641803230000|2022-01-10 08:27:10|3934|3932|3934.5|3932.5|3935|3933|3934|3932|366
1641803240000|2022-01-10 08:27:20|3935|3933|3935|3933.5|3935|3934|3935|3933|975
1641803250000|2022-01-10 08:27:30|||||||||64
1641803260000|2022-01-10 08:27:40|3934.5|3932.5|3934.5|3932.5|3935|3932.5|3934.5|3932.5|319
1641803270000|2022-01-10 08:27:50|3935|3933|3935|3933.5|3935.5|3934|3935|3933|1050
1641803280000|2022-01-10 08:28:00|3935.5|3934|3935.5|3933.5|3936|3935|3935.5|3933.5|176
1641803290000|2022-01-10 08:28:10|3935|3934|3935.5|3933.5|3936|3934.5|3935|3933.5|122
1641803300000|2022-01-10 08:28:20|3936|3934|3936|3934.5|3936|3934.5|3936|3934|0
1641803310000|2022-01-10 08:28:30|3935.5|3935|3935|3933.5|3936|3935|3935|3933|548
1641803320000|2022-01-10 08:28:40|3935.5|3934|3936|3934.5|3936|3934.5|3935.5|3934|0
1641803330000|2022-01-10 08:28:50||3934||3934||3934.5||3934|0
1641803340000|2022-01-10 08:29:00|3935.5|3933.5|3936|3934|3936|3934.5|3934.5|3933.5|1650
1641803350000|2022-01-10 08:29:10||3934.5||3934.5||3935||3934.5|0
1641803360000|2022-01-10 08:29:20||3934||3934||3934.5||3934|0
1641803370000|2022-01-10 08:29:30|3935.5|3934.5|3935.5|3934.5|3935.5|3935.5|3935.5|3933.5|252
1641803380000|2022-01-10 08:29:40|3935|3934|3935.5|3934|3935.5|3934|3935|3934|26
1641803390000|2022-01-10 08:29:50|3935|3934.5|3935.5|3933.5|3935.5|3934.5|3934.5|3933.5|1745
1641803400000|2022-01-10 08:30:00|3934.5|3933|3934.5|3933|3934.5|3933.5|3934|3933|622
1641803410000|2022-01-10 08:30:10|3934|3933.5|3934|3933|3934|3933.5|3934|3933|379
1641803420000|2022-01-10 08:30:20|3933.5|3932.5|3933.5|3932|3933.5|3932.5|3932.5|3931.5|526
1641803430000|2022-01-10 08:30:30|3933|3931.5|3932|3931|3933|3931.5|3931.5|3930.5|4121
1641803440000|2022-01-10 08:30:40|3932.5|3931.5|3934|3933|3934.5|3933.5|3932|3931.5|947
1641803450000|2022-01-10 08:30:50|3933.5|3932.5|3935|3933.5|3936|3935|3933.5|3932.5|2224
1641803460000|2022-01-10 08:31:00|3935.5|3934|3935.5|3934.5|3936.5|3935|3935|3934|233
1641803470000|2022-01-10 08:31:10|3936.5|3934|3935.5|3934|3936.5|3934|3934.5|3933|641
1641803480000|2022-01-10 08:31:20|3935|3933|3934.5|3933.5|3935|3934|3934.5|3933|1313
1641803490000|2022-01-10 08:31:30|3935|3933|3933.5|3933|3935.5|3933|3933.5|3932.5|1113
1641803500000|2022-01-10 08:31:40||3932.5||3932.5||3932.5||3932.5|38
1641803510000|2022-01-10 08:31:50|3934.5|3933|3936|3934.5|3936|3934.5|3934.5|3933|911
1641803520000|2022-01-10 08:32:00|||||||||144
1641803530000|2022-01-10 08:32:10|3935.5|3934|3934.5|3933|3935.5|3934|3933.5|3932.5|758
1641803540000|2022-01-10 08:32:20|3934|3932.5|3935.5|3934|3935.5|3934.5|3934|3932.5|1266
1641803550000|2022-01-10 08:32:30|3935|3933.5|3934.5|3933|3935|3933.5|3934|3933|931
1641803560000|2022-01-10 08:32:40|3935|3933.5|3935.5|3933.5|3935.5|3933.5|3935|3933.5|0
1641803570000|2022-01-10 08:32:50|3935|3934|3935.5|3933.5|3935.5|3934|3934.5|3933|1
1641803580000|2022-01-10 08:33:00|3936|3934|3934|3933|3936|3935.5|3934|3932.5|886
1641803590000|2022-01-10 08:33:10|3933.5|3932.5|3934|3932|3934|3932.5|3933|3932|490
1641803610000|2022-01-10 08:33:30||3932.5||3932.5||3932.5||3932|0
1641803620000|2022-01-10 08:33:40|3933.5|3932|3933.5|3932|3933.5|3933|3933.5|3932|0
1641803630000|2022-01-10 08:33:50|3934|3932.5|3933.5|3932|3934|3933|3933.5|3932|120
1641803640000|2022-01-10 08:34:00||3931.5||3931.5||3931.5||3931.5|0
1641803650000|2022-01-10 08:34:10|3933|3930.5|3932|3930.5|3933|3931|3931.5|3930.5|566
1641803660000|2022-01-10 08:34:20|3931.5|3931|3929.5|3928.5|3932|3931|3929|3928.5|3353
1641803670000|2022-01-10 08:34:30|3929|3928|3929.5|3928.5|3929.5|3928.5|3928.5|3927.5|843
1641803680000|2022-01-10 08:34:40||3928||3928||3928||3928|1
1641803690000|2022-01-10 08:34:50|3929|3928.5|3930.5|3929.5|3931|3929.5|3929|3928|2567
1641803700000|2022-01-10 08:35:00|3931|3930|3929.5|3928|3931|3930|3929|3928|6617
1641803710000|2022-01-10 08:35:10|3929|3927|3928.5|3927.5|3929|3927.5|3928.5|3927|12
1641803720000|2022-01-10 08:35:20||3927||3927||3927||3927|1
1641803730000|2022-01-10 08:35:30|||||||||64
1641803740000|2022-01-10 08:35:40|3928|3926.5|3928.5|3927|3928.5|3927|3928|3926.5|110
1641803750000|2022-01-10 08:35:50|3928|3926.5|3927.5|3926.5|3928|3926.5|3927.5|3926.5|62
1641803760000|2022-01-10 08:36:00|3927|3926|3925|3923|3927|3926|3924|3922.5|2881
1641803770000|2022-01-10 08:36:10|3924.5|3922.5|3923|3922|3925|3923.5|3923|3921.5|2459
1641803780000|2022-01-10 08:36:20|3923.5|3921.5|3925|3923.5|3925|3923.5|3923.5|3921.5|1218
1641803790000|2022-01-10 08:36:30|3924.5|3923|3924|3922|3924.5|3923|3923.5|3922|892
1641803810000|2022-01-10 08:36:50||3921.5||3922.5||3922.5||3921.5|0
1641803820000|2022-01-10 08:37:00|3924.5|3923|3924.5|3923.5|3924.5|3923.5|3924|3923|962
1641803830000|2022-01-10 08:37:10|3924|3923|3923.5|3922|3924|3923|3923.5|3922|1580
1641803840000|2022-01-10 08:37:20|3923|3921.5|3923|3921|3923|3921.5|3923|3921|2328
1641803860000|2022-01-10 08:37:40|3922.5|3920|3922|3919.5|3922.5|3920|3922|3919.5|204
1641803870000|2022-01-10 08:37:50||3920||3919.5||3920||3919.5|0
1641803880000|2022-01-10 08:38:00|3921.5|3919|3921|3919|3921.5|3919.5|3920|3918|381
1641803890000|2022-01-10 08:38:10||3918.5||3919||3920||3918.5|2031
1641803900000|2022-01-10 08:38:20|||||||||77
1641803910000|2022-01-10 08:38:30|3920.5|3918.5|3920|3919|3921|3919|3919|3918.5|2329
1641803920000|2022-01-10 08:38:40|3920.5|3919.5|3921|3919|3921|3920|3920|3919|1569
1641803930000|2022-01-10 08:38:50||3919.5||3919.5||3919.5||3919.5|0
1641803940000|2022-01-10 08:39:00|3921.5|3920.5|3922|3920.5|3922|3920.5|3921|3920|1135
1641803950000|2022-01-10 08:39:10|3921.5|3920|3919.5|3918.5|3921.5|3920|3919|3918|2604
1641803960000|2022-01-10 08:39:20|3919|3918|3919|3917.5|3919|3918|3919|3917|152
1641803970000|2022-01-10 08:39:30|3919.5|3918|3920.5|3919|3920.5|3919.5|3919.5|3918|1835
1641803980000|2022-01-10 08:39:40|3919.5|3918.5|3919|3917|3919.5|3918.5|3918|3917|1689
1641803990000|2022-01-10 08:39:50|3918.5|3916.5|3917.5|3916|3918.5|3917|3917.5|3916|824
1641804000000|2022-01-10 08:40:00|3917|3915.5|3917|3916|3917|3916|3916.5|3915|50
1641804010000|2022-01-10 08:40:10|3917.5|3916.5|3917|3915.5|3918|3917|3917|3915.5|2487
1641804020000|2022-01-10 08:40:20|3917.5|3916|3917.5|3915.5|3919.5|3918|3917|3915.5|1252
1641804030000|2022-01-10 08:40:30|3917|3916|3917|3915.5|3917|3916.5|3917|3915.5|0
1641804040000|2022-01-10 08:40:40|3916.5|3916|3916.5|3915|3916.5|3916|3916.5|3915|500
1641804050000|2022-01-10 08:40:50|3916|3914.5|3916|3914.5|3916|3914.5|3915.5|3914|0
1641804060000|2022-01-10 08:41:00|3916.5|3915|3918.5|3917.5|3918.5|3918|3916|3915|4281
1641804070000|2022-01-10 08:41:10|3918||3918||3918.5||3918||174
1641804080000|2022-01-10 08:41:20|3917.5|3917|3918.5|3917|3918.5|3917|3917|3916.5|811
1641804090000|2022-01-10 08:41:30|3918|3917.5|3918|3916.5|3918.5|3917.5|3917.5|3916.5|119
1641804100000|2022-01-10 08:41:40|3918.5|3917|3918.5|3917|3918.5|3917.5|3917.5|3916.5|1622
1641804110000|2022-01-10 08:41:50|3919|3917.5|3919|3917.5|3919|3918.5|3918.5|3917|1533
1641804120000|2022-01-10 08:42:00|3919.5|3918|3922|3920|3922|3920|3919.5|3918|1194
1641804130000|2022-01-10 08:42:10|3921|3919.5|3921|3919|3921|3919.5|3920.5|3919|636
1641804140000|2022-01-10 08:42:20|3920.5|3918.5|3920.5|3919|3920.5|3919|3919.5|3918.5|1296
1641804150000|2022-01-10 08:42:30|3920|3918.5|3920|3918.5|3920.5|3919|3919.5|3918.5|263
1641804160000|2022-01-10 08:42:40|3920.5|3919|3920|3918.5|3920.5|3919|3920|3918.5|0
1641804170000|2022-01-10 08:42:50|3920.5|3919|3920.5|3919|3920.5|3919|3920.5|3919|325
1641804180000|2022-01-10 08:43:00|3921|3919.5|3921|3920|3921|3920|3921|3919.5|944
1641804190000|2022-01-10 08:43:10|3921.5|3920.5|3921.5|3920|3921.5|3920.5|3921|3920|225
1641804200000|2022-01-10 08:43:20|3922|3920.5|3922.5|3921.5|3922.5|3921.5|3922|3920.5|114
1641804220000|2022-01-10 08:43:40|3923|3922|3924|3923|3924|3923|3923|3922|184
1641804230000|2022-01-10 08:43:50|3924.5|3923.5|3923.5|3922.5|3925|3923.5|3923|3922.5|496
1641804240000|2022-01-10 08:44:00|3924||3924||3924||3924||0
1641804250000|2022-01-10 08:44:10|3924.5|3923|3925|3924|3925|3924|3924.5|3922.5|621
1641804260000|2022-01-10 08:44:20|3925.5|3924.5|3927|3925.5|3927|3925.5|3925.5|3924.5|240
1641804270000|2022-01-10 08:44:30|3927.5|3926|3926.5|3925.5|3927.5|3926|3926.5|3925.5|0
1641804290000|2022-01-10 08:44:50|3926|3925|3926|3925|3926|3925|3926|3924.5|635
1641804300000|2022-01-10 08:45:00||3924.5||3924.5||3925||3924.5|0
1641804310000|2022-01-10 08:45:10||3925||3924.5||3925||3924.5|204
1641804320000|2022-01-10 08:45:20|3925.5|3924|3926|3924.5|3926|3924.5|3925|3923.5|771
1641804330000|2022-01-10 08:45:30|3926.5|3925|3928|3926.5|3928|3926.5|3926.5|3925|397
1641804340000|2022-01-10 08:45:40|3928.5|3926|3927.5|3926.5|3928.5|3926.5|3927|3926|0
1641804350000|2022-01-10 08:45:50|3928|3927|3929|3927|3929|3927|3928|3926.5|390
1641804360000|2022-01-10 08:46:00|3929.5|3927.5|3929|3928|3929.5|3928|3929|3927.5|0
1641804370000|2022-01-10 08:46:10|3928.5|3927.5|3928|3927|3929|3928|3927.5|3926.5|1683
1641804380000|2022-01-10 08:46:20|3928.5|3926.5|3927.5|3926|3928.5|3926.5|3927|3925.5|1008
1641804390000|2022-01-10 08:46:30|3928|3926.5|3928|3926.5|3928|3926.5|3928|3926.5|0
1641804400000|2022-01-10 08:46:40|3928.5|3927|3930|3928.5|3930|3929|3928.5|3926.5|2403
1641804410000|2022-01-10 08:46:50|3930.5|3929|3930.5|3929.5|3930.5|3929.5|3930|3929|480
1641804420000|2022-01-10 08:47:00||3929||3929.5||3929.5||3929|0
1641804430000|2022-01-10 08:47:10|3930|3928.5|3929.5|3927.5|3930|3928.5|3929|3927.5|186
1641804440000|2022-01-10 08:47:20|3929||3929||3929.5||3929||0
1641804450000|2022-01-10 08:47:30|3929.5|3928|3928.5|3927|3930|3929|3928.5|3927|1364
1641804460000|2022-01-10 08:47:40|3929|3927.5|3929|3927.5|3929|3928.5|3929|3927.5|125
1641804470000|2022-01-10 08:47:50|||||||||96
1641804480000|2022-01-10 08:48:00|3928.5|3927|3928.5|3927|3928.5|3927.5|3928|3926.5|600
1641804490000|2022-01-10 08:48:10|3928|3926.5|3928|3927|3928|3927|3927.5|3926.5|108
1641804500000|2022-01-10 08:48:20|3927.5|3926.5|3927.5|3926.5|3928|3927|3927.5|3926.5|0
1641804510000|2022-01-10 08:48:30|3927|3926|3926.5|3925|3927|3926|3926|3925|2263
1641804520000|2022-01-10 08:48:40|3927|3925.5|3927|3925.5|3927.5|3926.5|3927|3925.5|573
1641804530000|2022-01-10 08:48:50|3926.5||3926.5||3926.5||3926.5||0
1641804560000|2022-01-10 08:49:20|3927|3926|3927|3925.5|3927|3926|3927|3925.5|631
1641804570000|2022-01-10 08:49:30|3927.5|3926|3926.5|3925.5|3927.5|3926|3926|3925.5|910
1641804580000|2022-01-10 08:49:40|3927|3926|3926.5|3925.5|3927|3926|3926.5|3925.5|135
1641804590000|2022-01-10 08:49:50|3926|3925|3926.5|3925|3926.5|3925|3926|3925|1
1641804600000|2022-01-10 08:50:00|3926|3924.5|3925.5|3924|3926|3925|3925|3923|3132
1641804610000|2022-01-10 08:50:10|3926|3924.5|3926|3924.5|3926|3924.5|3925.5|3924.5|0
1641804620000|2022-01-10 08:50:20|3926.5|3925|3925.5|3924|3926.5|3925|3925.5|3924|326
1641804630000|2022-01-10 08:50:30|3926|3924.5|3926|3924.5|3926.5|3925.5|3925.5|3924|0
1641804640000|2022-01-10 08:50:40|3925.5|3924|3925.5|3924|3925.5|3924|3925.5|3924|0
1641804650000|2022-01-10 08:50:50|3926|3924.5|3925|3924|3926|3924.5|3925|3924|325
1641804660000|2022-01-10 08:51:00|3925.5|3924.5|3925.5|3924.5|3925.5|3924.5|3925|3924.5|0
1641804670000|2022-01-10 08:51:10|3926.5|3925|3927|3926|3927.5|3926.5|3926.5|3925|829
1641804680000|2022-01-10 08:51:20|3926.5||3927||3927.5||3926.5||80
1641804690000|2022-01-10 08:51:30|3927.5||3927||3927.5||3927||0
1641804700000|2022-01-10 08:51:40|3927.5|3926.5|3928.5|3927.5|3929|3927.5|3927.5|3926.5|0
1641804710000|2022-01-10 08:51:50|3929|3928|3929|3927.5|3929.5|3928|3928.5|3927.5|0
1641804720000|2022-01-10 08:52:00|3928.5|3927|3928|3927|3928.5|3927|3928|3927|238
1641804730000|2022-01-10 08:52:10|3927.5|3926.5|3927|3926|3927.5|3926.5|3927|3926|404
1641804760000|2022-01-10 08:52:40|3927.5|3926.5|3928|3926.5|3928|3927|3927.5|3926.5|96
1641804770000|2022-01-10 08:52:50|3927.5|3926|3927.5|3926|3927.5|3926|3927|3926|198
1641804780000|2022-01-10 08:53:00|3928|3926.5|3928|3926.5|3928|3926.5|3928|3926.5|0
1641804790000|2022-01-10 08:53:10|3928.5|3927|3929|3927.5|3929|3927.5|3928.5|3927|30
1641804800000|2022-01-10 08:53:20|3929.5|3928|3931|3929|3931|3929.5|3929.5|3928|1549
1641804810000|2022-01-10 08:53:30|3931.5|3929.5|3931|3930|3932|3930.5|3930|3929.5|1269
1641804820000|2022-01-10 08:53:40||3929.5||3930||3930||3929.5|47
1641804830000|2022-01-10 08:53:50|3930.5|3929.5|3930|3929|3930.5|3929.5|3930|3929|117
1641804840000|2022-01-10 08:54:00|3931|3929.5|3930.5|3929|3931|3929.5|3930.5|3929|20
1641804850000|2022-01-10 08:54:10|3931||3930.5||3931||3930.5||0
1641804860000|2022-01-10 08:54:20|3931|3929.5|3931.5|3930|3931.5|3930|3931|3929.5|252
1641804870000|2022-01-10 08:54:30|3931|3929.5|3931|3929.5|3931|3929.5|3930.5|3929.5|0
1641804880000|2022-01-10 08:54:40|3930.5||3930.5||3930.5||3930.5||447
1641804890000|2022-01-10 08:54:50|3931|3930|3931|3929.5|3931|3930|3931|3929.5|33
1641804900000|2022-01-10 08:55:00|3931.5|3930|3932.5|3931|3932.5|3931|3931.5|3930|250
1641804910000|2022-01-10 08:55:10|3932|3931.5|3932|3930.5|3932|3931.5|3931.5|3930.5|1388
1641804920000|2022-01-10 08:55:20|3932.5|3931|3933|3931|3933|3931|3932|3931|0
1641804940000|2022-01-10 08:55:40|3932.5||3932.5||3932.5||3932||302
1641804950000|2022-01-10 08:55:50|3933||3932||3933||3932||0
1641804960000|2022-01-10 08:56:00|3932.5|3931.5|3933|3931.5|3933|3931.5|3932.5|3931.5|127
1641804980000|2022-01-10 08:56:20|3932.5|3931|3931.5|3930.5|3932.5|3931|3931.5|3930.5|275
1641804990000|2022-01-10 08:56:30|3931|3931|3930.5|3929.5|3931|3931|3930.5|3929.5|691
1641805000000|2022-01-10 08:56:40|3931||3931||3931||3931||0
1641805010000|2022-01-10 08:56:50|3930.5|3929|3931|3929.5|3931|3929.5|3929.5|3929|2210
1641805020000|2022-01-10 08:57:00||3930||3930||3930||3930|0
1641805030000|2022-01-10 08:57:10|3931.5|3930.5|3933|3931.5|3933|3932|3931.5|3930|1154
1641805040000|2022-01-10 08:57:20|3933.5|3932|3933.5|3932|3933.5|3932|3933.5|3931.5|0
1641805050000|2022-01-10 08:57:30|3934||3934||3934||3933.5||0
1641805060000|2022-01-10 08:57:40|3933.5||3933.5||3933.5||3933.5||0
1641805080000|2022-01-10 08:58:00|3934||3934||3934||3934||0
1641805090000|2022-01-10 08:58:10|3933.5|3931.5|3932.5|3931|3933.5|3931.5|3931.5|3930.5|898
1641805120000|2022-01-10 08:58:40|3933|3930.5|3932.5|3931|3933|3931|3932.5|3930.5|0
1641805140000|2022-01-10 08:59:00|3933|3931.5|3933.5|3932|3933.5|3932|3933|3931|85
1641805160000|2022-01-10 08:59:20|3933|3931.5|3933|3931.5|3933|3931.5|3932.5|3931.5|422
1641805170000|2022-01-10 08:59:30|3932.5||3932.5||3933||3932.5||0
1641805180000|2022-01-10 08:59:40|3932|3931|3931|3930|3932|3931|3930.5|3930|539
1641805190000|2022-01-10 08:59:50|3931.5|3930.5|3931.5|3930|3932|3930.5|3931.5|3930|645
1641805200000|2022-01-10 09:00:00|||||||||1
1641805210000|2022-01-10 09:00:10||3930.5||3930||3930.5||3930|0
1641805240000|2022-01-10 09:00:40|||||||||50
1641805290000|2022-01-10 09:01:30|3932|3930.5|3931|3929.5|3932.5|3931.5|3931|3929.5|2067
1641805310000|2022-01-10 09:01:50||3930||3929.5||3930||3929.5|0
1641805320000|2022-01-10 09:02:00|3930.5|3930|3931|3930|3931|3930|3930.5|3929.5|437
1641805330000|2022-01-10 09:02:10|3930.5|3929.5|3930.5|3929.5|3930.5|3929.5|3930.5|3929.5|0
1641805350000|2022-01-10 09:02:30|3931|3930|3929.5|3928.5|3931|3930|3929|3928.5|2476
1641805360000|2022-01-10 09:02:40|3929|3928|3929|3927.5|3929.5|3928|3928.5|3927.5|1154
1641805370000|2022-01-10 09:02:50|3929.5|3928|3929.5|3928|3929.5|3928.5|3929|3928|904
1641805380000|2022-01-10 09:03:00|3929|3928.5|3929|3928|3929.5|3928.5|3929|3927.5|400
1641805400000|2022-01-10 09:03:20|3929.5|3928.5|3929|3928|3930|3929|3929|3928|777
1641805410000|2022-01-10 09:03:30|3928.5|3927.5|3928.5|3927.5|3928.5|3927.5|3928|3927.5|570
1641805420000|2022-01-10 09:03:40|3928|3926.5|3928.5|3926.5|3928.5|3927|3928|3926.5|20
1641805430000|2022-01-10 09:03:50||3927||3926.5||3927||3926.5|0
1641805440000|2022-01-10 09:04:00||3927||3926.5||3927||3926.5|200
1641805450000|2022-01-10 09:04:10||3927||3926.5||3927||3926.5|0
1641805460000|2022-01-10 09:04:20||3927||3926.5||3927||3926.5|0
1641805480000|2022-01-10 09:04:40||3927||3926.5||3927||3926.5|0
1641805500000|2022-01-10 09:05:00||3927||3927||3927.5||3927|0
1641805510000|2022-01-10 09:05:10|3928|3927.5|3927.5|3926.5|3928|3927.5|3927.5|3926.5|1249
1641805520000|2022-01-10 09:05:20|3928|3927|3928|3927|3928|3927|3928|3927|152
1641805530000|2022-01-10 09:05:30|3928.5|3927.5|3929|3928|3929|3928.5|3928|3927.5|925
1641805540000|2022-01-10 09:05:40|3928|3927.5|3929|3928|3929|3928|3928|3927.5|1638
1641805550000|2022-01-10 09:05:50|3928.5|3928.5|3928.5|3928|3929|3928.5|3928.5|3928|1285
1641805560000|2022-01-10 09:06:00|3929||3929||3929||3928.5||600
1641805570000|2022-01-10 09:06:10|3928.5|3928.5|3928.5|3927|3929|3928.5|3928|3927|932
1641805590000|2022-01-10 09:06:30|3928|3926|3927.5|3926|3928|3926|3926.5|3925|1593
1641805600000|2022-01-10 09:06:40|3926.5|3926.5|3927.5|3926|3927.5|3926.5|3926.5|3925.5|1081
1641805610000|2022-01-10 09:06:50|3928|3926.5|3928.5|3927|3928.5|3927|3928|3926.5|134
1641805650000|2022-01-10 09:07:30|||||||||1500
1641805680000|2022-01-10 09:08:00|3928|3926.5|3926|3925|3928|3926.5|3925.5|3925|3016
1641805690000|2022-01-10 09:08:10|3925.5|3924.5|3925.5|3924|3925.5|3925|3925|3924|440
1641805720000|2022-01-10 09:08:40|||||||||50
1641805750000|2022-01-10 09:09:10|3926|3924.5|3925.5|3924.5|3926|3925|3925.5|3924.5|284
1641805770000|2022-01-10 09:09:30|3926|3924|3925.5|3924.5|3926|3924.5|3925.5|3924|1750
1641805780000|2022-01-10 09:09:40|3925|3924|3925.5|3924.5|3926|3924.5|3924.5|3924|391
1641805790000|2022-01-10 09:09:50|3926||3925.5||3926||3925.5||0
1641805800000|2022-01-10 09:10:00|3925|3924|3925|3924|3925|3924.5|3924.5|3923.5|1100
1641805810000|2022-01-10 09:10:10|3925.5|3924.5|3925.5|3924.5|3925.5|3924.5|3925.5|3924|344
1641805820000|2022-01-10 09:10:20|3926|3924|3926|3925|3926|3925.5|3926|3924|99
1641805830000|2022-01-10 09:10:30|3926.5|3925.5|3926.5|3925.5|3926.5|3926|3926.5|3925.5|297
1641805840000|2022-01-10 09:10:40|3927|3926|3927|3926|3927.5|3926|3926.5|3925.5|1565
1641805850000|2022-01-10 09:10:50|3927.5|3926.5|3926.5|3925.5|3928.5|3927.5|3926.5|3925.5|1365
1641805860000|2022-01-10 09:11:00|3927||3927||3927||3927||0
1641805870000|2022-01-10 09:11:10|3926.5|3926|3927.5|3926|3927.5|3926.5|3926.5|3925.5|555
1641805880000|2022-01-10 09:11:20|3928|3926.5|3928|3926.5|3928|3927|3928|3926|883
1641805890000|2022-01-10 09:11:30|3928.5|3927|3928.5|3927.5|3929.5|3928|3928|3927|553
1641805900000|2022-01-10 09:11:40|3928|3927|3927.5|3926|3928|3927|3927.5|3926|568
1641805910000|2022-01-10 09:11:50||3926.5||3926||3926.5||3926|0
1641805920000|2022-01-10 09:12:00||3926.5||3926||3926.5||3926|0
1641805930000|2022-01-10 09:12:10|3926|3925.5|3927.5|3927|3928|3927|3926|3925.5|2790
1641805950000|2022-01-10 09:12:30|3928.5|3926.5|3927.5|3926|3928.5|3926.5|3927|3926|901
1641805960000|2022-01-10 09:12:40|3927|3925.5|3925.5|3924.5|3927|3925.5|3925.5|3924|21
1641805970000|2022-01-10 09:12:50|3925|3923.5|3925|3923.5|3925|3923.5|3924.5|3923.5|1
1641805980000|2022-01-10 09:13:00|3925.5|3924|3925.5|3924|3925.5|3924|3925|3923.5|0
1641805990000|2022-01-10 09:13:10|3925|3924.5|3925|3924|3925|3924.5|3925|3924|221
1641806000000|2022-01-10 09:13:20|3925.5|3924.5|3925|3924|3925.5|3925|3925|3924|1532
1641806010000|2022-01-10 09:13:30|3925.5|3924.5|3925.5|3924|3925.5|3924.5|3925.5|3924|0
1641806020000|2022-01-10 09:13:40||3924.5||3924.5||3924.5||3924|0
1641806030000|2022-01-10 09:13:50|3926|3924|3926|3925|3926|3925|3926|3924|298
1641806040000|2022-01-10 09:14:00|3925.5|3924.5|3926|3924.5|3926|3925|3925.5|3924.5|579
1641806050000|2022-01-10 09:14:10|3925.5|3925|3925.5|3924.5|3925.5|3925|3925.5|3924.5|0
1641806060000|2022-01-10 09:14:20|3926||3926||3926||3926||0
1641806070000|2022-01-10 09:14:30|3926.5|3925|3926.5|3925|3926.5|3925|3926.5|3924.5|255
1641806080000|2022-01-10 09:14:40|3927|3924.5|3928.5|3927|3928.5|3927|3927|3924.5|160
1641806100000|2022-01-10 09:15:00|3928|3927.5|3928.5|3927|3928.5|3927.5|3928|3927|0
1641806110000|2022-01-10 09:15:10||3927.5||3927.5||3927.5||3927.5|74
1641806120000|2022-01-10 09:15:20|3929|3928|3929.5|3928|3929.5|3928|3928.5|3927.5|225
1641806150000|2022-01-10 09:15:50|3930|3928.5|3930.5|3929.5|3930.5|3929.5|3930|3928.5|0
1641806180000|2022-01-10 09:16:20|3930|3930|3929|3928.5|3930.5|3930|3929|3928.5|1098
1641806190000|2022-01-10 09:16:30||3928||3928||3928||3928|80
1641806230000|2022-01-10 09:17:10|3929.5|3928.5|3930|3929.5|3930.5|3929.5|3929.5|3928.5|366
1641806240000|2022-01-10 09:17:20|3930.5|3930|3931|3930|3931|3930|3930.5|3930|360
1641806250000|2022-01-10 09:17:30|3931.5||3931||3931.5||3931||0
1641806270000|2022-01-10 09:17:50|3930.5|3929.5|3931|3930|3931|3930|3930.5|3929.5|70
1641806280000|2022-01-10 09:18:00||3929.5||3930||3930||3929.5|3
1641806320000|2022-01-10 09:18:40|3930.5|3929.5|3929|3927.5|3930.5|3930|3929|3927.5|776
1641806330000|2022-01-10 09:18:50||3928||3928||3928||3927.5|0
1641806380000|2022-01-10 09:19:40||3928.5||3928.5||3928.5||3928|149
1641806390000|2022-01-10 09:19:50|3929.5|3928|3929.5|3929|3929.5|3929|3929.5|3928|74
1641806400000|2022-01-10 09:20:00||3928.5||3928.5||3928.5||3928.5|0
1641806410000|2022-01-10 09:20:10|3930|3929|3930.5|3929|3930.5|3929.5|3930|3929|276
1641806430000|2022-01-10 09:20:30|3931|3929.5|3931|3929.5|3931|3929.5|3931|3929.5|199
1641806440000|2022-01-10 09:20:40||3930||3930||3930||3930|1309
1641806450000|2022-01-10 09:20:50|3931.5|3931|3932.5|3931|3933|3931.5|3931.5|3930|617
1641806460000|2022-01-10 09:21:00||3931.5||3931||3931.5||3931|517
1641806470000|2022-01-10 09:21:10|3933|3931.5|3933|3932|3933|3932|3933|3931|0
1641806480000|2022-01-10 09:21:20|3933.5||3933.5||3933.5||3932.5||250
1641806500000|2022-01-10 09:21:40|3933||3933.5||3933.5||3933||0
1641806510000|2022-01-10 09:21:50||3932.5||3932.5||3932.5||3932|0
1641806520000|2022-01-10 09:22:00|3933|3933|3932.5|3931.5|3933|3933|3932.5|3931.5|287
1641806530000|2022-01-10 09:22:10|3933|3932|3933.5|3932|3933.5|3932|3933|3932|25
1641806540000|2022-01-10 09:22:20|3933|3931.5|3932.5|3931.5|3933|3931.5|3932.5|3931.5|0
1641806550000|2022-01-10 09:22:30|3933|3932|3933.5|3931.5|3933.5|3932|3933|3931.5|9
1641806560000|2022-01-10 09:22:40|3933|3932|3932.5|3931.5|3933|3932|3932.5|3931.5|48
1641806570000|2022-01-10 09:22:50|3933||3932.5||3933||3932.5||1
1641806580000|2022-01-10 09:23:00|3933|3932|3933|3931.5|3933|3932|3933|3931.5|2
1641806590000|2022-01-10 09:23:10|3932.5|3932|3932.5|3931.5|3932.5|3932|3932|3931|124
1641806600000|2022-01-10 09:23:20|||||||||200
1641806610000|2022-01-10 09:23:30|||||||||200
1641806640000|2022-01-10 09:24:00|3932|3931|3931.5|3930.5|3932.5|3931|3931|3930|1262
1641806660000|2022-01-10 09:24:20||3931||3930.5||3931||3930.5|0
1641806670000|2022-01-10 09:24:30||3930||3930.5||3930.5||3930|0
1641806680000|2022-01-10 09:24:40|3931|3930|3931|3930|3931|3930|3930.5|3929.5|79
1641806690000|2022-01-10 09:24:50||3929.5||3930||3930||3929.5|0
1641806700000|2022-01-10 09:25:00||3929.5||3930||3930||3929.5|2
1641806710000|2022-01-10 09:25:10|3930.5||3930.5||3930.5||3930.5||0
1641806720000|2022-01-10 09:25:20|3931||3931||3931||3931||0
1641806730000|2022-01-10 09:25:30|3930.5||3930.5||3930.5||3930.5||0
1641806740000|2022-01-10 09:25:40|3931||3931||3931||3931||0
1641806750000|2022-01-10 09:25:50|3931.5|3930.5|3931|3930|3931.5|3930.5|3930.5|3930|552
1641806760000|2022-01-10 09:26:00|||||||||12
1641806770000|2022-01-10 09:26:10||3930.5||3930.5||3930.5||3930|11
1641806780000|2022-01-10 09:26:20|3931.5|3931|3931.5|3930.5|3932|3931|3931.5|3930|197
1641806790000|2022-01-10 09:26:30|3931|3930|3930.5|3930|3931|3930|3930.5|3929.5|357
1641806820000|2022-01-10 09:27:00|3931||3931||3931||3931||55
1641806830000|2022-01-10 09:27:10|3930.5||3930.5||3930.5||3930.5||590
1641806850000|2022-01-10 09:27:30|3931|3930.5|3931|3930|3931|3930.5|3931|3930|106
1641806870000|2022-01-10 09:27:50|3930.5||3930.5||3930.5||3930.5||0
1641806880000|2022-01-10 09:28:00|3930|3929.5|3929.5|3929|3930|3929.5|3929.5|3929|1617
1641806900000|2022-01-10 09:28:20|3929|3928.5|3929|3928|3929|3928.5|3928.5|3928|2306
1641806910000|2022-01-10 09:28:30|3929.5|3928.5|3929.5|3928|3929.5|3928.5|3929|3928|295
1641806920000|2022-01-10 09:28:40|3930|3928.5|3930.5|3929.5|3930.5|3929.5|3929.5|3928|921
1641806930000|2022-01-10 09:28:50|3930|3930|3930.5|3929.5|3930.5|3930|3930|3929|347
1641806950000|2022-01-10 09:29:10|3931|3930|3931|3929.5|3931|3930|3931|3929.5|203
1641806960000|2022-01-10 09:29:20|3930.5|3930|3931|3930|3931|3930|3930.5|3929.5|0
1641806970000|2022-01-10 09:29:30|3931.5|3930.5|3932|3930.5|3932|3931|3931|3930.5|500
1641806980000|2022-01-10 09:29:40|3931.5|3930|3930.5|3929.5|3931.5|3930|3930.5|3929.5|787
1641807000000|2022-01-10 09:30:00|||||||||28
1641807010000|2022-01-10 09:30:10||3930||3930||3930||3930|0
1641807020000|2022-01-10 09:30:20||3929.5||3929.5||3930||3929.5|14
1641807040000|2022-01-10 09:30:40||3930||3930||3930||3929.5|0
1641807050000|2022-01-10 09:30:50|3930|3929.5|3931|3930|3931|3930.5|3930|3929.5|1025
1641807060000|2022-01-10 09:31:00|3930.5|3929.5|3931|3930|3931|3930.5|3930.5|3929.5|700
1641807070000|2022-01-10 09:31:10|3930.5|3929.5|3930.5|3929.5|3930.5|3929.5|3930.5|3929.5|9
1641807080000|2022-01-10 09:31:20|3930|3929|3929.5|3928.5|3930|3929|3928.5|3927|661
1641807100000|2022-01-10 09:31:40|3929|3928|3928.5|3927.5|3929|3928|3928.5|3927.5|1322
1641807110000|2022-01-10 09:31:50|3928|3927|3928|3927|3928|3927|3928|3927|0
1641807120000|2022-01-10 09:32:00|3928.5|3926.5|3927.5|3926.5|3928.5|3927|3927|3926|774
1641807130000|2022-01-10 09:32:10|3927|3927|3928|3926.5|3928|3927|3927|3926.5|1
1641807140000|2022-01-10 09:32:20|3928.5|3927|3928.5|3927.5|3929|3928|3928|3927|3403
1641807150000|2022-01-10 09:32:30|3928||3928.5||3928.5||3928||250
1641807160000|2022-01-10 09:32:40|3928|3926.5|3927|3926|3928|3926.5|3927|3926|250
1641807170000|2022-01-10 09:32:50||3926.5||3926.5||3926.5||3926.5|0
1641807180000|2022-01-10 09:33:00|3926.5|3926|3926.5|3925.5|3926.5|3926|3926.5|3925.5|136
1641807190000|2022-01-10 09:33:10|3926|3926|3925.5|3924.5|3926|3926|3925.5|3924.5|1223
1641807210000|2022-01-10 09:33:30|3926|3925|3926.5|3925.5|3926.5|3925.5|3926|3925|246
1641807220000|2022-01-10 09:33:40|3926||3926||3926||3926||251
1641807230000|2022-01-10 09:33:50|3926.5|3926|3926.5|3925.5|3926.5|3926|3926.5|3925.5|76
1641807240000|2022-01-10 09:34:00|3926|3925|3925.5|3924.5|3926|3925.5|3925.5|3924.5|556
1641807250000|2022-01-10 09:34:10|||||||||12
1641807260000|2022-01-10 09:34:20|3925|3924|3925|3923.5|3925|3924|3924.5|3923.5|375
1641807270000|2022-01-10 09:34:30|3924.5|3923|3923.5|3922.5|3924.5|3923.5|3923.5|3922.5|413
1641807280000|2022-01-10 09:34:40||3923||3922.5||3923||3922.5|0
1641807300000|2022-01-10 09:35:00|3924|3923|3924|3923|3924.5|3924|3923.5|3923|1214
1641807320000|2022-01-10 09:35:20|3924.5|3923.5|3924.5|3924|3924.5|3924|3924|3923|890
1641807330000|2022-01-10 09:35:30|3925||3924.5||3925||3924.5||0
1641807340000|2022-01-10 09:35:40|||||||||11
1641807350000|2022-01-10 09:35:50|3924|3923.5|3924|3923|3924.5|3923.5|3924|3923|217
1641807360000|2022-01-10 09:36:00|3923.5|3922.5|3923|3922.5|3923.5|3922.5|3923|3922.5|350
1641807370000|2022-01-10 09:36:10|3922.5|3922|3923|3922|3923|3922|3922.5|3922|200
1641807380000|2022-01-10 09:36:20|||||||||13
1641807390000|2022-01-10 09:36:30|3922.5|3921.5|3921.5|3920.5|3922.5|3921.5|3921.5|3920.5|854
1641807400000|2022-01-10 09:36:40|3921|3921|3921.5|3920.5|3922|3921.5|3921|3920.5|409
1641807410000|2022-01-10 09:36:50|3922|3921|3923|3921.5|3923|3922|3922|3921|1669
1641807420000|2022-01-10 09:37:00|3922.5||3922.5||3923||3922.5||1
1641807430000|2022-01-10 09:37:10|3923|3922|3923|3922.5|3923|3922.5|3923|3922|37
1641807440000|2022-01-10 09:37:20||3922||3922.5||3922.5||3922|0
1641807450000|2022-01-10 09:37:30|3923.5||3923.5||3923.5||3923.5||892
1641807460000|2022-01-10 09:37:40|3923|3922|3923|3922|3923|3922|3923|3922|0
1641807480000|2022-01-10 09:38:00||3922.5||3922.5||3922.5||3922.5|0
1641807490000|2022-01-10 09:38:10||3922||3922||3922.5||3922|1
1641807510000|2022-01-10 09:38:30|||||||||336
1641807530000|2022-01-10 09:38:50|3923.5|3922.5|3924|3922.5|3924|3922.5|3923.5|3922.5|77
1641807540000|2022-01-10 09:39:00|||||||||30
1641807560000|2022-01-10 09:39:20|||||||||25
1641807600000|2022-01-10 09:40:00||3923||3923||3923||3923|0
1641807610000|2022-01-10 09:40:10||3923.5||3923.5||3923.5||3923.5|0
1641807620000|2022-01-10 09:40:20|3924.5|3924|3924.5|3923.5|3924.5|3924|3924|3923.5|797
1641807640000|2022-01-10 09:40:40|3925|3924|3925|3924.5|3926|3925|3925|3924|716
1641807670000|2022-01-10 09:41:10|3925.5||3925||3926||3925||1
1641807690000|2022-01-10 09:41:30|3924.5|3924|3924|3923.5|3924.5|3924|3924|3923.5|1297
1641807700000|2022-01-10 09:41:40|3923.5|3923|3923.5|3922.5|3923.5|3923|3923|3922.5|279
1641807710000|2022-01-10 09:41:50|3923|3922|3923|3921.5|3923|3922|3922|3921|1335
1641807720000|2022-01-10 09:42:00|3923.5|3922|3923.5|3922.5|3924|3922.5|3923.5|3922|111
1641807740000|2022-01-10 09:42:20||3923||3923||3923||3922.5|0
1641807750000|2022-01-10 09:42:30||3922.5||3923||3923||3922.5|0
1641807760000|2022-01-10 09:42:40||3922.5||3922.5||3923||3922.5|106
1641807770000|2022-01-10 09:42:50|3923|3922|3922.5|3922|3923|3922|3922.5|3922|859
1641807780000|2022-01-10 09:43:00|3923|3922.5|3923|3922|3923|3922.5|3923|3922|51
1641807790000|2022-01-10 09:43:10|3922.5|3922.5|3923|3922.5|3923|3922.5|3922.5|3922.5|0
1641807800000|2022-01-10 09:43:20||3922||3922||3922.5||3922|0
1641807830000|2022-01-10 09:43:50|3922.5|3922.5|3924|3923|3924|3923|3922.5|3922.5|545
1641807840000|2022-01-10 09:44:00||3923.5||3923.5||3923.5||3923|1
1641807850000|2022-01-10 09:44:10|3923.5|3923|3923.5|3922.5|3923.5|3923|3923.5|3922.5|70
1641807870000|2022-01-10 09:44:30|||||||||346
1641807880000|2022-01-10 09:44:40|3924|3923|3924|3923|3924.5|3923.5|3924|3923|44
1641807900000|2022-01-10 09:45:00|3923.5|3922.5|3924|3922.5|3924|3922.5|3923.5|3922.5|362
1641807920000|2022-01-10 09:45:20|3924.5|3923|3924|3923|3924.5|3923|3924|3923|1032
1641807930000|2022-01-10 09:45:30|3924.5|3923.5|3924|3922.5|3924.5|3923.5|3924|3922.5|1003
1641807940000|2022-01-10 09:45:40|3923.5||3923.5||3923.5||3923.5||0
1641807950000|2022-01-10 09:45:50|3924||3924||3924||3924||0
1641807960000|2022-01-10 09:46:00|3923.5||3923.5||3923.5||3923||0
1641807970000|2022-01-10 09:46:10||3923||3922.5||3923||3922.5|250
1641807980000|2022-01-10 09:46:20|3923|3921.5|3923|3922|3923|3922|3922.5|3921.5|1295
1641807990000|2022-01-10 09:46:30|3923.5|3922.5|3924|3922.5|3924|3923|3923.5|3922.5|259
1641808010000|2022-01-10 09:46:50|||||||||50
1641808020000|2022-01-10 09:47:00||3923||3923||3923.5||3923|0
1641808030000|2022-01-10 09:47:10||3923.5||3923.5||3923.5||3923.5|0
1641808050000|2022-01-10 09:47:30||3923||3923||3923||3923|487
1641808060000|2022-01-10 09:47:40|3923.5|3922.5|3923|3922|3923.5|3922.5|3923|3922|266
1641808070000|2022-01-10 09:47:50|3922.5|3921.5|3922.5|3921.5|3922.5|3922|3922|3921|1157
1641808090000|2022-01-10 09:48:10|3922|3922|3923|3922|3923|3922.5|3922|3922|380
1641808110000|2022-01-10 09:48:30||3922.5||3922.5||3922.5||3922.5|1
1641808130000|2022-01-10 09:48:50|3922.5|3922|3922.5|3922|3922.5|3922|3922.5|3922|0
1641808140000|2022-01-10 09:49:00||3921.5||3921.5||3921.5||3921|494
1641808150000|2022-01-10 09:49:10|3922|3921|3922.5|3921.5|3922.5|3921.5|3922|3921|0
1641808160000|2022-01-10 09:49:20|3922|3921|3922|3921|3922.5|3921.5|3922|3921|174
1641808170000|2022-01-10 09:49:30|3921.5|3921.5|3922.5|3921.5|3922.5|3921.5|3921.5|3921|341
1641808200000|2022-01-10 09:50:00|3922||3922||3922.5||3922||647
1641808210000|2022-01-10 09:50:10|3922.5|3922|3922.5|3921.5|3922.5|3922|3922.5|3921.5|113
1641808250000|2022-01-10 09:50:50|3923|3922|3923|3922.5|3923.5|3922.5|3923|3922|1440
1641808260000|2022-01-10 09:51:00|3923.5|3922|3924|3923|3924|3923|3923.5|3922|159
1641808270000|2022-01-10 09:51:10|||||||||1
1641808290000|2022-01-10 09:51:30||3923.5||3923.5||3923.5||3923.5|1
1641808300000|2022-01-10 09:51:40|3925|3924|3924|3923.5|3925|3924|3924|3923.5|339
1641808310000|2022-01-10 09:51:50|3924.5|3924|3925|3924|3925|3924|3924.5|3924|436
1641808330000|2022-01-10 09:52:10|3924.5|3923.5|3924|3923.5|3925|3923.5|3924|3923.5|1343
1641808340000|2022-01-10 09:52:20||3923||3923.5||3923.5||3923|809
1641808350000|2022-01-10 09:52:30|3923.5|3923|3923|3922.5|3924|3923|3923|3922.5|549
1641808360000|2022-01-10 09:52:40|||||||||777
1641808370000|2022-01-10 09:52:50|3923.5|3923|3923.5|3923|3924|3923.5|3923.5|3922.5|695
1641808380000|2022-01-10 09:53:00|3924|3923.5|3923.5|3923|3924|3923.5|3923.5|3923|227
1641808390000|2022-01-10 09:53:10|3924|3923.5|3923.5|3922.5|3924|3923.5|3923|3922.5|1164
1641808420000|2022-01-10 09:53:40|3923|3922|3922.5|3921.5|3923|3922|3922|3921.5|339
1641808430000|2022-01-10 09:53:50|||||||||507
1641808450000|2022-01-10 09:54:10|3922|3921|3922.5|3921|3922.5|3921.5|3921.5|3920.5|288
1641808470000|2022-01-10 09:54:30|3922||3922||3922||3921.5||645
1641808480000|2022-01-10 09:54:40|3922.5|3921.5|3922.5|3921.5|3922.5|3922|3922.5|3921.5|261
1641808500000|2022-01-10 09:55:00|3922|3921|3922.5|3921.5|3922.5|3921.5|3922|3921|250
1641808510000|2022-01-10 09:55:10|3923|3922|3923|3922|3923|3922|3923|3922|0
1641808520000|2022-01-10 09:55:20|3923.5|3922.5|3923.5|3922.5|3923.5|3922.5|3923.5|3922.5|264
1641808530000|2022-01-10 09:55:30|3924|3923|3923.5|3922.5|3924|3923|3923.5|3922.5|295
1641808590000|2022-01-10 09:56:30|3924|3923|3924|3923.5|3924|3923.5|3924|3923|130
1641808600000|2022-01-10 09:56:40|3925|3923|3925|3924|3925|3924|3925|3923|114
1641808650000|2022-01-10 09:57:30||3924.5||3924||3924.5||3924|444
1641808660000|2022-01-10 09:57:40|3925.5|3924.5|3926|3925.5|3926.5|3926|3925.5|3924.5|2013
1641808690000|2022-01-10 09:58:10|3925.5|3925|3926.5|3925.5|3926.5|3926|3925.5|3925|1891
1641808720000|2022-01-10 09:58:40|3926|3925|3926|3925|3926|3925|3925.5|3925|371
1641808730000|2022-01-10 09:58:50|||||||||12
1641808750000|2022-01-10 09:59:10|3925.5|3924.5|3925.5|3924.5|3925.5|3924.5|3925|3924|294
1641808760000|2022-01-10 09:59:20|3926|3925|3926|3925.5|3926|3925.5|3926|3925|157
1641808780000|2022-01-10 09:59:40|3925.5|3925|3925.5|3924.5|3925.5|3925|3925.5|3924.5|2026
1641808790000|2022-01-10 09:59:50|3925||3925.5||3925.5||3925||685
1641808810000|2022-01-10 10:00:10|3926|3925|3926.5|3925.5|3926.5|3925.5|3926|3924.5|669
1641808820000|2022-01-10 10:00:20|3926||3926||3926||3926||522
1641808830000|2022-01-10 10:00:30|3926.5||3926.5||3926.5||3926.5||150
1641808840000|2022-01-10 10:00:40|3926|3925|3925|3924.5|3926|3925|3925|3924|406
1641808860000|2022-01-10 10:01:00|3925.5|3925|3926|3925|3926|3925|3925.5|3925|46
1641808870000|2022-01-10 10:01:10|3925.5|3924.5|3926|3925|3926|3925|3925.5|3924.5|0
1641808880000|2022-01-10 10:01:20||3924.5||3924.5||3924.5||3924.5|0
1641808890000|2022-01-10 10:01:30|3926.5|3925|3926.5|3925.5|3926.5|3926|3926.5|3925|767
1641808900000|2022-01-10 10:01:40||3926||3926||3926||3926|0
1641808910000|2022-01-10 10:01:50|3926|3925.5|3926|3925.5|3926|3925.5|3926|3925.5|12
1641808920000|2022-01-10 10:02:00|3926.5|3925|3925.5|3924.5|3926.5|3925|3925.5|3924.5|346
1641808930000|2022-01-10 10:02:10|||||||||507
1641808940000|2022-01-10 10:02:20|3925|3924|3924.5|3924|3925|3924.5|3924|3923.5|2478
1641808950000|2022-01-10 10:02:30|3925|3923.5|3924.5|3924|3925|3924.5|3924.5|3923.5|1090
1641808960000|2022-01-10 10:02:40|3925|3923.5|3924.5|3924|3925|3924|3924.5|3923.5|164
1641808970000|2022-01-10 10:02:50|3925||3925||3925||3925||505
1641808990000|2022-01-10 10:03:10|||||||||200
1641809000000|2022-01-10 10:03:20|3925.5|3924.5|3925.5|3924.5|3925.5|3925|3925.5|3924.5|1050
1641809050000|2022-01-10 10:04:10|||||||||48
1641809100000|2022-01-10 10:05:00||3925||3925||3925||3925|1
1641809110000|2022-01-10 10:05:10||3924.5||3924.5||3924.5||3924.5|210
1641809130000|2022-01-10 10:05:30||3925||3924.5||3925||3924.5|0
1641809140000|2022-01-10 10:05:40|||||||||303
1641809150000|2022-01-10 10:05:50||3925||3924.5||3925||3924.5|100
1641809170000|2022-01-10 10:06:10|||||||||6
1641809180000|2022-01-10 10:06:20|3926|3925|3926.5|3926|3926.5|3926|3926|3925|2072
1641809200000|2022-01-10 10:06:40|3927|3926.5|3927|3926.5|3927.5|3926.5|3927|3926.5|891
1641809210000|2022-01-10 10:06:50|3927.5|3927|3927.5|3926.5|3927.5|3927|3927.5|3926.5|674
1641809230000|2022-01-10 10:07:10|||||||||1
1641809240000|2022-01-10 10:07:20||3927||3927||3927||3927|0
1641809250000|2022-01-10 10:07:30|3928||3927.5||3928||3927.5||193
1641809260000|2022-01-10 10:07:40|3928|3927.5|3928.5|3927.5|3929|3927.5|3928|3927.5|105
1641809280000|2022-01-10 10:08:00|3929|3928|3929.5|3928.5|3929.5|3928.5|3929|3928|355
1641809290000|2022-01-10 10:08:10|3929|3928|3928.5|3928|3929|3928.5|3928.5|3928|359
1641809320000|2022-01-10 10:08:40|3928|3927.5|3928|3927|3928.5|3927.5|3927.5|3927|2780
1641809330000|2022-01-10 10:08:50||3927.5||3927.5||3927.5||3927.5|266
1641809340000|2022-01-10 10:09:00|||||||||2
1641809350000|2022-01-10 10:09:10|||||||||26
1641809360000|2022-01-10 10:09:20|3928.5||3928||3929||3928||590
1641809370000|2022-01-10 10:09:30|3927.5|3927|3927.5|3927|3927.5|3927|3927.5|3927|982
1641809380000|2022-01-10 10:09:40|3928|3927.5|3928.5|3927.5|3928.5|3927.5|3928|3927.5|225
1641809390000|2022-01-10 10:09:50||3928||3927.5||3928||3927.5|0
1641809400000|2022-01-10 10:10:00||3928||3928||3928||3927.5|199
1641809410000|2022-01-10 10:10:10|3929|3928.5|3929|3928.5|3929|3928.5|3929|3928.5|27
1641809420000|2022-01-10 10:10:20|3928.5|3928|3929|3928.5|3929|3928.5|3928.5|3928|294
1641809430000|2022-01-10 10:10:30||3928||3928.5||3928.5||3928|0
1641809440000|2022-01-10 10:10:40|3929.5|3929|3931.5|3930.5|3932|3931|3929.5|3929|7625
1641809450000|2022-01-10 10:10:50|||||||||505
1641809460000|2022-01-10 10:11:00|3931|3930|3931|3930|3931.5|3930.5|3931|3930|366
1641809470000|2022-01-10 10:11:10|||||||||2
1641809480000|2022-01-10 10:11:20|3931.5|3930.5|3932|3931.5|3932|3931.5|3931.5|3930.5|473
1641809490000|2022-01-10 10:11:30|3931.5|3931|3931.5|3930.5|3931.5|3931|3931.5|3930.5|776
1641809520000|2022-01-10 10:12:00|3931|3930|3930.5|3930|3931|3930|3930.5|3930|60
1641809530000|2022-01-10 10:12:10|3931|3930.5|3931|3930.5|3931|3930.5|3931|3930.5|446
1641809540000|2022-01-10 10:12:20|3930.5|3930|3930.5|3930|3930.5|3930|3930|3929.5|1665
1641809550000|2022-01-10 10:12:30|3931|3930.5|3931|3930.5|3931.5|3930.5|3931|3930.5|90
1641809570000|2022-01-10 10:12:50|||||||||127
1641809580000|2022-01-10 10:13:00|3931.5|3931|3931|3930.5|3931.5|3931|3931|3930.5|339
1641809600000|2022-01-10 10:13:20|3931.5|3931|3931.5|3931|3931.5|3931|3931.5|3931|0
1641809610000|2022-01-10 10:13:30|3931|3930.5|3931.5|3931|3931.5|3931|3931|3930.5|0
1641809620000|2022-01-10 10:13:40|3931|3930.5|3931|3930.5|3931|3930.5|3931|3930.5|0
1641809640000|2022-01-10 10:14:00|||||||||1
1641809650000|2022-01-10 10:14:10|3931.5|3931|3931.5|3931|3932|3931|3931.5|3931|17
1641809660000|2022-01-10 10:14:20|3932.5|3931.5|3932.5|3931.5|3932.5|3931.5|3932.5|3931.5|105
1641809670000|2022-01-10 10:14:30|3932|3931|3931.5|3931|3932|3931|3931.5|3930.5|404
1641809680000|2022-01-10 10:14:40|3932|3931.5|3932|3931.5|3932|3931.5|3932|3931.5|0
1641809690000|2022-01-10 10:14:50|3932.5|3932|3932.5|3932|3933.5|3932.5|3932.5|3932|173
1641809700000|2022-01-10 10:15:00|3932|3931.5|3932.5|3931.5|3932.5|3931.5|3932|3931|604
1641809720000|2022-01-10 10:15:20||3932||3932||3932||3932|0
1641809740000|2022-01-10 10:15:40|||||||||32
1641809760000|2022-01-10 10:16:00|||||||||100
1641809800000|2022-01-10 10:16:40|3932|3931.5|3932|3931.5|3932.5|3932|3932|3931|493
1641809810000|2022-01-10 10:16:50|3932.5||3932.5||3932.5||3932||700
1641809820000|2022-01-10 10:17:00||3932||3932||3932||3932|1011
1641809830000|2022-01-10 10:17:10||3931.5||3931.5||3931.5||3931.5|344
1641809850000|2022-01-10 10:17:30|3932||3932||3932||3932||0
1641809860000|2022-01-10 10:17:40|||||||||26
1641809890000|2022-01-10 10:18:10|3931.5|3931|3931|3930.5|3931.5|3931|3931|3930.5|1569
1641809900000|2022-01-10 10:18:20|3930.5|3930|3930.5|3929|3930.5|3930|3930.5|3929|650
1641809920000|2022-01-10 10:18:40||3929.5||3929.5||3929.5||3929.5|15
1641809940000|2022-01-10 10:19:00|||||||||3
1641809950000|2022-01-10 10:19:10|||||||||1
1641809960000|2022-01-10 10:19:20|3931|3930|3930.5|3930|3931|3930|3930.5|3930|273
1641809970000|2022-01-10 10:19:30||3929.5||3929.5||3929.5||3929.5|166
1641809990000|2022-01-10 10:19:50||3930||3930||3930||3930|126
1641810000000|2022-01-10 10:20:00|||||||||176
1641810010000|2022-01-10 10:20:10|||||||||38
1641810020000|2022-01-10 10:20:20|3930|3929.5|3930.5|3929.5|3930.5|3929.5|3930|3929.5|649
1641810060000|2022-01-10 10:21:00|3930|3929|3929|3928|3930|3929|3929|3928|734
1641810070000|2022-01-10 10:21:10||3928.5||3928.5||3928.5||3928.5|0
1641810080000|2022-01-10 10:21:20|3929.5|3929|3929.5|3928.5|3929.5|3929|3929.5|3928.5|18
1641810100000|2022-01-10 10:21:40|3930|3929|3930|3929.5|3930|3929.5|3929.5|3929|855
1641810110000|2022-01-10 10:21:50|3929.5|3929|3929.5|3928.5|3929.5|3929|3929.5|3928.5|250
1641810120000|2022-01-10 10:22:00|3929|3928|3929|3928|3929|3928|3928.5|3927.5|758
1641810130000|2022-01-10 10:22:10|3928.5||3929||3929||3928.5||0
1641810140000|2022-01-10 10:22:20|3928.5|3928.5|3929|3928|3929|3928.5|3928.5|3928|154
1641810150000|2022-01-10 10:22:30|3928.5|3927.5|3928.5|3927.5|3929|3928|3928.5|3927.5|871
1641810160000|2022-01-10 10:22:40|3929|3928|3928.5|3928|3929|3928.5|3928.5|3928|544
1641810170000|2022-01-10 10:22:50|3928|3927.5|3928.5|3927.5|3928.5|3928|3928|3927.5|2378
1641810180000|2022-01-10 10:23:00|3929|3928|3928.5|3928|3929|3928.5|3928.5|3927.5|503
1641810200000|2022-01-10 10:23:20|3929|3928.5|3928.5|3928|3929|3928.5|3928.5|3928|0
1641810210000|2022-01-10 10:23:30|3929|3928.5|3929.5|3928.5|3930|3929|3929|3928.5|424
1641810220000|2022-01-10 10:23:40|3929||3929||3929.5||3929||0
1641810230000|2022-01-10 10:23:50|3928.5|3928|3929|3928|3929|3928.5|3928.5|3928|306
1641810240000|2022-01-10 10:24:00|3929.5|3928.5|3929.5|3928.5|3929.5|3928.5|3929.5|3928|106
1641810250000|2022-01-10 10:24:10|||||||||1
1641810270000|2022-01-10 10:24:30|3929|3928|3929|3928|3929|3928|3929|3928|0
1641810280000|2022-01-10 10:24:40|3929.5|3928.5|3929.5|3928.5|3929.5|3929|3929|3928.5|1814
1641810290000|2022-01-10 10:24:50|3929|3928|3927.5|3927|3929|3928|3927.5|3927|741
1641810300000|2022-01-10 10:25:00|3928|3926.5|3928|3927|3928|3927.5|3928|3926.5|706
1641810310000|2022-01-10 10:25:10|3927.5|3927.5|3928|3927|3928|3927.5|3927.5|3927|856
1641810330000|2022-01-10 10:25:30|3927.5||3927.5||3927.5||3927.5||0
1641810350000|2022-01-10 10:25:50|3927|3926.5|3927.5|3926.5|3927.5|3927|3927|3926|811
1641810360000|2022-01-10 10:26:00|3927|3927|3927|3926.5|3927.5|3927|3927|3926|4225
1641810370000|2022-01-10 10:26:10|3927.5|3927|3927.5|3926.5|3928.5|3927|3927.5|3926.5|572
1641810380000|2022-01-10 10:26:20||3927||3927||3927||3927|890
1641810390000|2022-01-10 10:26:30||3926.5||3926.5||3926.5||3926.5|8
1641810400000|2022-01-10 10:26:40|3927|3926|3927|3926|3927|3926|3927|3926|0
1641810410000|2022-01-10 10:26:50|3926.5|3926.5|3927|3926.5|3927|3926.5|3926.5|3926|235
1641810420000|2022-01-10 10:27:00||3926||3926||3926.5||3926|12
1641810440000|2022-01-10 10:27:20|3926.5|3925.5|3926|3924.5|3926.5|3925.5|3926|3924.5|876
1641810450000|2022-01-10 10:27:30||3925||3924.5||3925||3924.5|12
1641810460000|2022-01-10 10:27:40||3925||3924.5||3925||3924.5|0
1641810470000|2022-01-10 10:27:50||3925||3925||3925||3925|0
1641810480000|2022-01-10 10:28:00||3924.5||3925||3925||3924.5|0
1641810490000|2022-01-10 10:28:10||3924.5||3925||3925||3924.5|0
1641810510000|2022-01-10 10:28:30||3925.5||3925||3925.5||3925|10
1641810530000|2022-01-10 10:28:50|3925.5|3924.5|3925|3924.5|3925.5|3924.5|3925|3924.5|235
1641810540000|2022-01-10 10:29:00|||||||||2
1641810550000|2022-01-10 10:29:10||3924||3924.5||3924.5||3924|463
1641810570000|2022-01-10 10:29:30|||||||||62
1641810580000|2022-01-10 10:29:40|3924.5|3924|3924.5|3924|3924.5|3924|3924.5|3924|10
1641810600000|2022-01-10 10:30:00|3925|3924.5|3925|3924|3925|3924.5|3925|3924|548
1641810610000|2022-01-10 10:30:10|3924.5|3923.5|3924.5|3923.5|3924.5|3924|3924.5|3923.5|13
1641810620000|2022-01-10 10:30:20|3924|3924|3924.5|3923.5|3924.5|3924|3924|3923.5|687
1641810630000|2022-01-10 10:30:30|||||||||24
1641810640000|2022-01-10 10:30:40|3924|3924|3924.5|3924|3924.5|3924|3924|3923.5|0
1641810650000|2022-01-10 10:30:50||3923.5||3923.5||3924||3923.5|0
1641810660000|2022-01-10 10:31:00||3924||3924||3924||3924|0
1641810690000|2022-01-10 10:31:30||3923.5||3923.5||3923.5||3923.5|586
1641810700000|2022-01-10 10:31:40||3924||3923.5||3924||3923.5|310
1641810710000|2022-01-10 10:31:50||3924||3923.5||3924||3923.5|0
1641810720000|2022-01-10 10:32:00|3924|3923|3924|3923.5|3924|3923.5|3924|3923|668
1641810730000|2022-01-10 10:32:10|3923.5|3923|3923|3922|3923.5|3923.5|3923|3922|2137
1641810750000|2022-01-10 10:32:30|3923.5|3922.5|3924|3923|3924|3923|3923.5|3922.5|963
1641810760000|2022-01-10 10:32:40|3924.5|3923.5|3924.5|3923.5|3924.5|3923.5|3924|3923.5|0
1641810770000|2022-01-10 10:32:50||3924||3923.5||3924||3923.5|0
1641810780000|2022-01-10 10:33:00||3924||3924||3924||3924|0
1641810790000|2022-01-10 10:33:10|3925|3924.5|3925|3924|3925|3924.5|3925|3924|147
1641810800000|2022-01-10 10:33:20|||||||||8
1641810830000|2022-01-10 10:33:50|3924.5|3923.5|3924|3923.5|3925|3923.5|3924|3923.5|10
1641810840000|2022-01-10 10:34:00|3923.5|3923|3923.5|3923|3923.5|3923|3923.5|3923|136
1641810850000|2022-01-10 10:34:10|||||||||25
1641810860000|2022-01-10 10:34:20|3923|3922.5|3923|3922|3924|3923|3923|3922|874
1641810870000|2022-01-10 10:34:30|||||||||224
1641810890000|2022-01-10 10:34:50|3922.5|3921.5|3922|3921|3922.5|3921.5|3922|3921|608
1641810900000|2022-01-10 10:35:00||3920.5||3921||3921||3920.5|52
1641810920000|2022-01-10 10:35:20|3921.5|3921.5|3923|3922|3923|3922|3921.5|3921|626
1641810940000|2022-01-10 10:35:40|||||||||45
1641810960000|2022-01-10 10:36:00|3922.5|3921.5|3923|3922|3923|3922|3922|3921|196
1641810970000|2022-01-10 10:36:10|3922.5|3921.5|3922|3921.5|3922.5|3921.5|3922|3921.5|229
1641810980000|2022-01-10 10:36:20|3922.5|3922|3922.5|3922|3922.5|3922|3922|3922|0
1641810990000|2022-01-10 10:36:30||3921.5||3921.5||3921.5||3921.5|2
1641811000000|2022-01-10 10:36:40||3922||3922||3922||3922|0
1641811010000|2022-01-10 10:36:50|3923|3922.5|3923|3922|3923|3922.5|3923|3922|210
1641811020000|2022-01-10 10:37:00|||||||||25
1641811030000|2022-01-10 10:37:10|3923.5|3922.5|3924|3923|3924|3923|3923.5|3922.5|289
1641811060000|2022-01-10 10:37:40|3924.5|3923.5|3925|3923.5|3925|3924|3924.5|3923.5|247
1641811070000|2022-01-10 10:37:50||3924||3924||3924||3924|0
1641811080000|2022-01-10 10:38:00|||||||||253
1641811090000|2022-01-10 10:38:10|3925.5|3924.5|3925|3924|3925.5|3924.5|3925|3924|591
1641811110000|2022-01-10 10:38:30||3924.5||3924||3924.5||3924|2592
1641811120000|2022-01-10 10:38:40|3925.5|3924.5|3926|3925|3926|3925.5|3925.5|3924|1095
1641811130000|2022-01-10 10:38:50|3926.5|3925.5|3926.5|3925.5|3926.5|3925.5|3926|3925|859
1641811150000|2022-01-10 10:39:10||3926||3926||3926||3925.5|0
1641811160000|2022-01-10 10:39:20|||||||||7
1641811180000|2022-01-10 10:39:40|3926|3925.5|3926|3925.5|3926|3925.5|3926|3925.5|505
1641811200000|2022-01-10 10:40:00|||||||||5
1641811210000|2022-01-10 10:40:10|3926.5|3926|3927.5|3926|3927.5|3927|3926.5|3926|3686
1641811220000|2022-01-10 10:40:20|3927||3927||3927||3927||0
1641811230000|2022-01-10 10:40:30|||||||||27
1641811240000|2022-01-10 10:40:40|||||||||109
1641811250000|2022-01-10 10:40:50|3926.5|3925.5|3926.5|3925.5|3927|3925.5|3926|3925.5|1287
1641811260000|2022-01-10 10:41:00|3926|3925|3926|3925|3926|3925|3926|3925|372
1641811270000|2022-01-10 10:41:10|3925.5|3925.5|3926|3925|3926|3925.5|3925.5|3925|1614
1641811280000|2022-01-10 10:41:20|3926.5|3925.5|3926.5|3925.5|3926.5|3925.5|3926.5|3925|662
1641811290000|2022-01-10 10:41:30|3926|3925|3925.5|3924.5|3926|3925|3925.5|3924|2435
1641811300000|2022-01-10 10:41:40||3924||3924||3924.5||3924|0
1641811310000|2022-01-10 10:41:50||3924.5||3924.5||3924.5||3924.5|0
1641811320000|2022-01-10 10:42:00||3925||3925||3925||3925|180
1641811330000|2022-01-10 10:42:10|3926|3925.5|3926|3925.5|3926|3925.5|3926|3925|366
1641811340000|2022-01-10 10:42:20|||||||||354
1641811370000|2022-01-10 10:42:50|||||||||414
1641811380000|2022-01-10 10:43:00|3925.5|3925|3925.5|3925|3926|3925.5|3925.5|3925|1972
1641811390000|2022-01-10 10:43:10|||||||||185
1641811410000|2022-01-10 10:43:30|3925|3924.5|3925.5|3924.5|3925.5|3924.5|3925|3924.5|214
1641811450000|2022-01-10 10:44:10||3925||3924.5||3925||3924.5|5
1641811460000|2022-01-10 10:44:20|3925|3924|3924.5|3923.5|3925.5|3924|3924.5|3923.5|2954
1641811470000|2022-01-10 10:44:30||3924||3923.5||3924||3923.5|0
1641811480000|2022-01-10 10:44:40|3925|3924|3925|3924|3925|3924|3925|3924|178
1641811490000|2022-01-10 10:44:50|3924.5||3925||3925||3924.5||250
1641811500000|2022-01-10 10:45:00|3924.5|3923.5|3924|3923|3924.5|3924|3923.5|3922.5|1924
1641811510000|2022-01-10 10:45:10|3924.5|3923.5|3924.5|3923.5|3924.5|3924|3924.5|3923.5|401
1641811520000|2022-01-10 10:45:20||3924||3924||3924||3924|0
1641811530000|2022-01-10 10:45:30||3923.5||3924||3924||3923.5|357
1641811540000|2022-01-10 10:45:40||3923.5||3924||3924||3923.5|0
1641811550000|2022-01-10 10:45:50||3923.5||3924||3924||3923.5|0
1641811560000|2022-01-10 10:46:00||3923.5||3923.5||3923.5||3923.5|6
1641811570000|2022-01-10 10:46:10|3925|3924|3925|3924|3925|3924.5|3925|3924|20
1641811590000|2022-01-10 10:46:30|3924.5|3923.5|3924.5|3923.5|3924.5|3923.5|3924.5|3923.5|0
1641811600000|2022-01-10 10:46:40|3925|3924|3925.5|3924.5|3925.5|3925|3925|3924|384
1641811610000|2022-01-10 10:46:50||3925||3924.5||3925||3924|64
1641811620000|2022-01-10 10:47:00|3926|3925|3926.5|3925|3926.5|3925.5|3926|3925|1191
1641811640000|2022-01-10 10:47:20||3925.5||3925||3925.5||3925|0
1641811660000|2022-01-10 10:47:40|||||||||120
1641811670000|2022-01-10 10:47:50||3925.5||3925.5||3925.5||3925|6
1641811680000|2022-01-10 10:48:00|3926|3926|3925.5|3925|3926|3926|3925.5|3925|2364
1641811690000|2022-01-10 10:48:10||3924.5||3924.5||3925||3924.5|1864
1641811700000|2022-01-10 10:48:20|||||||||236
1641811710000|2022-01-10 10:48:30|3926|3925|3926|3925|3926|3925.5|3926|3924.5|279
1641811720000|2022-01-10 10:48:40|3925.5||3925.5||3925.5||3925.5||1208
1641811730000|2022-01-10 10:48:50||3924.5||3925||3925||3924.5|169
1641811750000|2022-01-10 10:49:10||3924.5||3924.5||3924.5||3924.5|866
1641811760000|2022-01-10 10:49:20|||||||||3
1641811770000|2022-01-10 10:49:30|3926|3925|3926|3925|3926|3925|3926|3925|403
1641811780000|2022-01-10 10:49:40|3926.5|3925.5|3926.5|3925.5|3926.5|3925.5|3926.5|3925.5|708
1641811800000|2022-01-10 10:50:00||3925||3925.5||3925.5||3925|66
1641811810000|2022-01-10 10:50:10|||||||||28
1641811820000|2022-01-10 10:50:20||3925||3925||3925||3925|0
1641811850000|2022-01-10 10:50:50||3925.5||3925||3925.5||3925|0
1641811860000|2022-01-10 10:51:00|3926|3925.5|3926|3925|3926.5|3925.5|3926|3925|390
1641811870000|2022-01-10 10:51:10||3925.5||3925||3925.5||3925|0
1641811890000|2022-01-10 10:51:30||3925.5||3925.5||3925.5||3925.5|154
1641811900000|2022-01-10 10:51:40||3925||3925||3925||3925|0
1641811930000|2022-01-10 10:52:10|3925.5||3925.5||3925.5||3925.5||124
1641811950000|2022-01-10 10:52:30||3924.5||3924.5||3925||3924.5|212
1641811960000|2022-01-10 10:52:40|3925|3924|3924.5|3923.5|3925|3924|3924.5|3923.5|2145
1641811970000|2022-01-10 10:52:50||3924||3923||3924||3923|21
1641811990000|2022-01-10 10:53:10||3923.5||3923||3923.5||3923|3
1641812010000|2022-01-10 10:53:30|||||||||245
1641812030000|2022-01-10 10:53:50||3923.5||3923.5||3923.5||3923.5|12
1641812040000|2022-01-10 10:54:00||3923||3923||3923||3923|0
1641812050000|2022-01-10 10:54:10||3923.5||3923.5||3923.5||3923.5|0
1641812060000|2022-01-10 10:54:20|3924|3923|3924.5|3923.5|3924.5|3923.5|3924|3923|250
1641812070000|2022-01-10 10:54:30|||||||||100
1641812080000|2022-01-10 10:54:40|3925|3924|3925|3924|3925|3924.5|3924.5|3923.5|1183
1641812100000|2022-01-10 10:55:00|3924.5||3925||3925||3924.5||0
1641812110000|2022-01-10 10:55:10|3925.5|3924.5|3925|3924.5|3925.5|3925|3925|3924.5|775
1641812150000|2022-01-10 10:55:50|3925.5|3925|3925.5|3924.5|3925.5|3925|3925.5|3924.5|277
1641812160000|2022-01-10 10:56:00|3926|3925|3926|3925.5|3926|3925.5|3926|3925|842
1641812170000|2022-01-10 10:56:10|3926.5|3926|3926.5|3926|3927.5|3926.5|3926.5|3926|2619
1641812180000|2022-01-10 10:56:20|||||||||311
1641812190000|2022-01-10 10:56:30|3927|3926.5|3927|3926|3927.5|3926.5|3926.5|3926|2671
1641812200000|2022-01-10 10:56:40|3927.5|3926.5|3927.5|3926.5|3927.5|3927|3927|3926.5|845
1641812210000|2022-01-10 10:56:50|3928|3927|3927.5|3927|3928.5|3927|3927.5|3926.5|893
1641812230000|2022-01-10 10:57:10|3927|3926.5|3927|3926|3927|3926.5|3927|3926|402
1641812260000|2022-01-10 10:57:40|3926.5|3925.5|3926|3925.5|3926.5|3925.5|3926|3925.5|352
1641812280000|2022-01-10 10:58:00|3926.5|3926|3927|3926|3927|3926|3926.5|3925.5|1543
1641812300000|2022-01-10 10:58:20||3925.5||3925.5||3925.5||3925.5|0
1641812310000|2022-01-10 10:58:30|||||||||405
1641812330000|2022-01-10 10:58:50|||||||||631
1641812340000|2022-01-10 10:59:00|3926.5|3925|3926|3925|3927|3925|3925|3924.5|1604
1641812350000|2022-01-10 10:59:10||3924.5||3924.5||3924.5||3924.5|0
1641812360000|2022-01-10 10:59:20||3925||3924.5||3925||3924.5|0
1641812380000|2022-01-10 10:59:40||3925||3925||3925||3924.5|0
1641812390000|2022-01-10 10:59:50|||||||||250
1641812400000|2022-01-10 11:00:00||3924.5||3925||3925||3924.5|188
1641812410000|2022-01-10 11:00:10|3927|3926|3926.5|3926|3927|3926|3926.5|3925.5|26
1641812440000|2022-01-10 11:00:40|3926|3925.5|3926|3925|3926|3925.5|3926|3925|341
1641812450000|2022-01-10 11:00:50||3925.5||3925.5||3925.5||3925.5|0
1641812460000|2022-01-10 11:01:00|3926.5||3926.5||3926.5||3926.5||0
1641812470000|2022-01-10 11:01:10|||||||||63
1641812480000|2022-01-10 11:01:20|3926||3926||3926||3926||0
1641812500000|2022-01-10 11:01:40||3925||3925.5||3925.5||3925|414
1641812520000|2022-01-10 11:02:00|||||||||202
1641812530000|2022-01-10 11:02:10|3925.5|3925|3925|3924.5|3925.5|3925|3925|3924.5|184
1641812550000|2022-01-10 11:02:30|3925.5|3925|3925.5|3925|3925.5|3925|3925.5|3925|663
1641812560000|2022-01-10 11:02:40|3926|3925.5|3926|3925|3926|3925.5|3926|3925|534
1641812570000|2022-01-10 11:02:50|3926.5|3925.5|3926.5|3926|3926.5|3926|3926|3925|106
1641812580000|2022-01-10 11:03:00|3926|3925.5|3926|3925|3926|3925.5|3926|3925|179
1641812610000|2022-01-10 11:03:30|3925.5|3924.5|3926|3925|3926|3925|3925|3924.5|9
1641812620000|2022-01-10 11:03:40|3925.5|3924.5|3925|3924.5|3925.5|3924.5|3925|3924|2278
1641812630000|2022-01-10 11:03:50|3924.5|3924|3925|3923.5|3925|3924|3924.5|3923.5|1291
1641812640000|2022-01-10 11:04:00|3924.5|3924|3924|3923|3924.5|3924|3924|3922.5|312
1641812650000|2022-01-10 11:04:10|3924.5|3923.5|3924.5|3924|3924.5|3924|3924.5|3923|1419
1641812690000|2022-01-10 11:04:50|3924|3923.5|3924.5|3924|3924.5|3924|3924|3923.5|2582
1641812700000|2022-01-10 11:05:00|3924|3923.5|3924.5|3923.5|3924.5|3923.5|3924|3923|382
1641812710000|2022-01-10 11:05:10|3924|3924|3924.5|3923.5|3924.5|3924|3924|3923.5|351
1641812720000|2022-01-10 11:05:20|3924|3923|3924|3923|3924.5|3923|3923.5|3923|497
1641812740000|2022-01-10 11:05:40|||||||||1400
1641812750000|2022-01-10 11:05:50|3924.5|3923.5|3924|3923|3924.5|3924|3924|3923|585
1641812760000|2022-01-10 11:06:00|3923.5||3923.5||3924||3923.5||395
1641812770000|2022-01-10 11:06:10|3923|3922.5|3923|3922|3923.5|3922.5|3922.5|3921.5|3605
1641812790000|2022-01-10 11:06:30|3923.5|3922.5|3924|3923|3924|3923.5|3923.5|3922.5|463
1641812800000|2022-01-10 11:06:40|||||||||313
1641812830000|2022-01-10 11:07:10|3923.5|3922.5|3923|3922|3923.5|3922.5|3923|3922|343
1641812850000|2022-01-10 11:07:30|3923.5|3922.5|3923.5|3922.5|3923.5|3922.5|3923.5|3922.5|1
1641812860000|2022-01-10 11:07:40|3923|3922|3923|3922|3923|3922|3923|3922|0
1641812890000|2022-01-10 11:08:10|||||||||195
1641812900000|2022-01-10 11:08:20|3923.5|3922.5|3923.5|3922.5|3923.5|3923|3923.5|3922.5|139
1641812910000|2022-01-10 11:08:30|3923|3922|3923|3922|3923.5|3922|3923|3922|0
1641812940000|2022-01-10 11:09:00|3922.5|3921.5|3922|3921|3922.5|3922|3921.5|3921|1016
1641812950000|2022-01-10 11:09:10|3922.5|3921.5|3922.5|3922|3922.5|3922|3922.5|3921.5|1355
1641812960000|2022-01-10 11:09:20||3921.5||3921.5||3921.5||3921.5|80
1641812980000|2022-01-10 11:09:40|3922|3922|3922.5|3921.5|3922.5|3922|3922|3921.5|215
1641813000000|2022-01-10 11:10:00|3922||3922||3922||3922||0
1641813020000|2022-01-10 11:10:20|3922.5|3922|3922.5|3921.5|3922.5|3922|3922.5|3921.5|38
1641813030000|2022-01-10 11:10:30|3922|3922|3922|3921.5|3922|3922|3922|3921.5|0
1641813040000|2022-01-10 11:10:40|3922.5||3922||3922.5||3922||150
1641813050000|2022-01-10 11:10:50|3922.5|3920.5|3921.5|3920.5|3922.5|3920.5|3921.5|3920|2128
1641813060000|2022-01-10 11:11:00|||||||||6
1641813070000|2022-01-10 11:11:10|||||||||50
1641813100000|2022-01-10 11:11:40|3922|3921|3922|3920.5|3922|3921.5|3922|3920.5|161
1641813110000|2022-01-10 11:11:50||3921||3921.5||3921.5||3921|0
1641813120000|2022-01-10 11:12:00|3921.5|3921|3921.5|3920.5|3921.5|3921|3921.5|3920.5|105
1641813130000|2022-01-10 11:12:10|3922|3921|3922|3921|3922|3921|3922|3921|0
1641813140000|2022-01-10 11:12:20|3921.5|3920.5|3921.5|3920.5|3921.5|3920.5|3921.5|3920.5|0
1641813150000|2022-01-10 11:12:30|3922|3921|3922|3921|3922|3921.5|3922|3920.5|211
1641813160000|2022-01-10 11:12:40|3921.5|3920.5|3921.5|3920.5|3921.5|3920.5|3921.5|3920.5|182
1641813200000|2022-01-10 11:13:20|3921|3920|3920.5|3920|3921|3920|3920.5|3920|687
1641813220000|2022-01-10 11:13:40|3921|3920.5|3921|3920|3921|3920.5|3921|3920|128
1641813230000|2022-01-10 11:13:50||3920.5||3920||3920.5||3920|658
1641813240000|2022-01-10 11:14:00|3920.5||3920.5||3920.5||3920.5||0
1641813250000|2022-01-10 11:14:10|||||||||1
1641813260000|2022-01-10 11:14:20|3921|3920.5|3921|3920.5|3921|3920.5|3921|3920|85
1641813270000|2022-01-10 11:14:30||3920||3920||3920||3920|0
1641813280000|2022-01-10 11:14:40|3920.5|3919|3920.5|3919|3920.5|3919.5|3920|3919|944
1641813320000|2022-01-10 11:15:20|3920|3920|3920|3919|3920.5|3920|3920|3919|734
1641813330000|2022-01-10 11:15:30|3920.5||3920.5||3920.5||3920.5||395
1641813340000|2022-01-10 11:15:40||3919.5||3919.5||3919.5||3919.5|25
1641813350000|2022-01-10 11:15:50|3920|3919|3918.5|3917.5|3920|3919|3918.5|3917.5|1190
1641813360000|2022-01-10 11:16:00|3919.5|3918.5|3919|3918|3919.5|3918.5|3919|3917.5|536
1641813370000|2022-01-10 11:16:10||3918.5||3918.5||3918.5||3918|250
1641813380000|2022-01-10 11:16:20|3919.5|3919|3919.5|3918.5|3919.5|3919|3919.5|3918.5|743
1641813390000|2022-01-10 11:16:30|||||||||185
1641813400000|2022-01-10 11:16:40|3920|3919|3919.5|3918.5|3920|3919.5|3919.5|3918.5|317
1641813420000|2022-01-10 11:17:00|3919|3919|3919.5|3918.5|3919.5|3919|3919|3918.5|1112
1641813430000|2022-01-10 11:17:10|3919|3918|3918|3917|3919|3918|3918|3916.5|2534
1641813440000|2022-01-10 11:17:20|3917.5|3916.5|3917.5|3916.5|3918|3916.5|3917.5|3916|342
1641813460000|2022-01-10 11:17:40|3918|3917|3917.5|3916.5|3918|3917|3917.5|3916.5|105
1641813470000|2022-01-10 11:17:50|||||||||507
1641813480000|2022-01-10 11:18:00|3918|3917|3917.5|3916.5|3918|3917.5|3917.5|3916.5|168
1641813500000|2022-01-10 11:18:20|3918||3918||3918||3917.5||0
1641813510000|2022-01-10 11:18:30|3918.5|3917|3918.5|3917.5|3918.5|3918|3918.5|3917|257
1641813540000|2022-01-10 11:19:00|||||||||26
1641813550000|2022-01-10 11:19:10|3918||3918.5||3918.5||3918||321
1641813560000|2022-01-10 11:19:20|3918|3917|3917.5|3916.5|3918|3917|3917.5|3916.5|836
1641813570000|2022-01-10 11:19:30|3918|3917|3918|3917|3918|3917|3918|3917|168
1641813580000|2022-01-10 11:19:40||3917.5||3917.5||3917.5||3917|0
1641813590000|2022-01-10 11:19:50|3918.5|3918|3918|3917.5|3918.5|3918|3918|3917.5|227
1641813600000|2022-01-10 11:20:00|3918.5|3918|3918.5|3918|3918.5|3918|3918.5|3918|85
1641813620000|2022-01-10 11:20:20|3919|3918.5|3919|3918|3919|3918.5|3919|3918|398
1641813630000|2022-01-10 11:20:30||3918.5||3918.5||3918.5||3918.5|0
1641813670000|2022-01-10 11:21:10|3919.5|3919|3919|3918.5|3919.5|3919|3919|3918.5|962
1641813680000|2022-01-10 11:21:20|3918.5|3918|3919|3917.5|3919|3918|3918.5|3917.5|375
1641813690000|2022-01-10 11:21:30|3918.5||3918.5||3918.5||3918.5||0
1641813700000|2022-01-10 11:21:40|3918|3917|3918|3917|3918|3917|3917.5|3917|316
1641813710000|2022-01-10 11:21:50||3917.5||3917.5||3917.5||3917.5|85
1641813720000|2022-01-10 11:22:00|3917.5|3917|3917.5|3916.5|3917.5|3917|3917|3916.5|517
1641813730000|2022-01-10 11:22:10|3918|3917|3918|3917.5|3918.5|3917.5|3918|3917|407
1641813750000|2022-01-10 11:22:30|3918.5|3918|3918.5|3918|3918.5|3918|3918.5|3918|159
1641813780000|2022-01-10 11:23:00|||||||||300
1641813790000|2022-01-10 11:23:10|3919|3917.5|3919|3918.5|3919|3918.5|3919|3917.5|385
1641813800000|2022-01-10 11:23:20||3918||3918||3918||3918|323
1641813810000|2022-01-10 11:23:30|3918.5|3917.5|3918.5|3917.5|3919|3917.5|3918|3917.5|1034
1641813830000|2022-01-10 11:23:50|3918||3918||3918.5||3918||0
1641813840000|2022-01-10 11:24:00|||||||||200
1641813850000|2022-01-10 11:24:10|3918.5|3918|3918.5|3918|3919|3918|3918|3917.5|220
1641813860000|2022-01-10 11:24:20|3918|3917.5|3917.5|3916.5|3918|3917.5|3917.5|3916.5|1965
1641813890000|2022-01-10 11:24:50|3918|3917|3918|3917.5|3918|3917.5|3918|3917|132
1641813910000|2022-01-10 11:25:10|3918.5|3918|3919|3918|3919|3918|3918.5|3918|542
1641813930000|2022-01-10 11:25:30|3919.5|3918.5|3918.5|3918|3919.5|3918.5|3918.5|3918|474
1641813940000|2022-01-10 11:25:40|3919||3919.5||3919.5||3919||514
1641813970000|2022-01-10 11:26:10|3919|3917.5|3918.5|3917.5|3919.5|3918|3918|3917.5|716
1641813990000|2022-01-10 11:26:30|3918||3918.5||3918.5||3918||27
1641814020000|2022-01-10 11:27:00|||||||||3
1641814030000|2022-01-10 11:27:10|3919|3918|3919|3918|3919|3918.5|3918.5|3918|758
1641814040000|2022-01-10 11:27:20|3918.5|3917.5|3919|3917.5|3919|3917.5|3918.5|3917.5|438
1641814060000|2022-01-10 11:27:40|3919.5|3918|3919|3918|3919.5|3918.5|3918.5|3918|1035
1641814070000|2022-01-10 11:27:50|3919.5|3918.5|3919.5|3918.5|3919.5|3919|3919.5|3918.5|24
1641814110000|2022-01-10 11:28:30|||||||||236
1641814130000|2022-01-10 11:28:50|3920|3919|3920|3919|3920|3919.5|3919.5|3919|1250
1641814140000|2022-01-10 11:29:00||3919.5||3919.5||3919.5||3919.5|242
1641814150000|2022-01-10 11:29:10|3919.5|3919|3920|3919|3920|3919.5|3919.5|3919|1465
1641814170000|2022-01-10 11:29:30|3919.5|3919.5|3919.5|3919|3920|3919.5|3919.5|3919|2334
1641814180000|2022-01-10 11:29:40|3919|3918.5|3919.5|3918.5|3919.5|3918.5|3919|3918.5|100
1641814200000|2022-01-10 11:30:00|||||||||23
1641814230000|2022-01-10 11:30:30|||||||||57
1641814240000|2022-01-10 11:30:40|3920|3919|3920|3919.5|3920|3919.5|3919.5|3918.5|4464
1641814250000|2022-01-10 11:30:50|3919.5|3919|3919.5|3919|3919.5|3919|3919.5|3919|301
1641814260000|2022-01-10 11:31:00|3920|3919.5|3920|3919.5|3920|3919.5|3919.5|3919|1478
1641814270000|2022-01-10 11:31:10|3920.5|3920|3921|3920.5|3921|3920.5|3920.5|3920|370
1641814280000|2022-01-10 11:31:20|3921.5||3921.5||3921.5||3921.5||12
1641814290000|2022-01-10 11:31:30||3921||3921||3921||3921|162
1641814300000|2022-01-10 11:31:40|3922|3921.5|3922|3921.5|3922.5|3921.5|3922|3921|457
1641814310000|2022-01-10 11:31:50|3921.5|3921|3921.5|3920.5|3922|3921|3921|3920.5|1625
1641814330000|2022-01-10 11:32:10|3921|3921|3922|3921|3922|3921.5|3921|3920.5|1676
1641814360000|2022-01-10 11:32:40|||||||||400
1641814430000|2022-01-10 11:33:50||3921.5||3921||3921.5||3921|250
1641814450000|2022-01-10 11:34:10|3921.5|3921.5|3922|3921|3922|3921.5|3921.5|3921|548
1641814460000|2022-01-10 11:34:20|||||||||9
1641814480000|2022-01-10 11:34:40|3921.5||3921.5||3921.5||3921.5||659
1641814490000|2022-01-10 11:34:50|3921|3920.5|3921|3920|3921|3920.5|3920.5|3920|3960
1641814500000|2022-01-10 11:35:00|3920.5|3919.5|3921|3920|3921|3920.5|3920.5|3919.5|2876
1641814510000|2022-01-10 11:35:10||3920.5||3920||3920.5||3920|12
1641814520000|2022-01-10 11:35:20|3920.5|3920.5|3920.5|3920|3921|3920.5|3920.5|3920|697
1641814540000|2022-01-10 11:35:40|3921|3920.5|3923|3921.5|3923|3922|3921|3920.5|11987
1641814550000|2022-01-10 11:35:50|3923.5|3922|3923.5|3922.5|3923.5|3922.5|3923.5|3922|348
1641814560000|2022-01-10 11:36:00|3924||3924||3924||3924||0
1641814570000|2022-01-10 11:36:10|3923.5|3922|3922.5|3921.5|3923.5|3922|3922|3921.5|8858
1641814580000|2022-01-10 11:36:20|3923|3922|3923.5|3922.5|3923.5|3922.5|3923|3922|2217
1641814590000|2022-01-10 11:36:30|3924|3923|3924|3923|3924|3923|3924|3923|0
1641814600000|2022-01-10 11:36:40|3923.5|3922.5|3924|3923|3924|3923|3923|3922.5|1436
1641814610000|2022-01-10 11:36:50|3923.5||3924||3924||3923.5||1861
1641814620000|2022-01-10 11:37:00|3924.5|3923.5|3924.5|3923.5|3924.5|3923.5|3924|3923.5|1205
1641814640000|2022-01-10 11:37:20|3924||3924.5||3924.5||3924||60
1641814680000|2022-01-10 11:38:00|3924|3924|3924.5|3923.5|3924.5|3924|3924|3923.5|1673
1641814700000|2022-01-10 11:38:20|3925|3924|3926|3925|3926|3925|3925|3923.5|2139
1641814730000|2022-01-10 11:38:50|3926.5|3925.5|3927|3926.5|3927|3926.5|3926.5|3925.5|3807
1641814740000|2022-01-10 11:39:00|3926.5|3926|3926|3925.5|3926.5|3926|3926|3925|3971
1641814750000|2022-01-10 11:39:10|3926.5|3925|3926.5|3925.5|3926.5|3925.5|3926|3925|1133
1641814780000|2022-01-10 11:39:40|3926|3926|3926.5|3926|3926.5|3926|3926|3925.5|1030
1641814790000|2022-01-10 11:39:50|3926|3925.5|3927|3926|3927|3926|3926|3925.5|1214
1641814800000|2022-01-10 11:40:00|||||||||75
1641814810000|2022-01-10 11:40:10||3926.5||3926.5||3926.5||3926|0
1641814820000|2022-01-10 11:40:20|3926.5|3926|3927|3926|3927|3926|3926.5|3926|250
1641814830000|2022-01-10 11:40:30|3926.5|3926.5|3927|3926.5|3927|3926.5|3926.5|3926|209
1641814840000|2022-01-10 11:40:40|3926.5|3925.5|3926.5|3925.5|3927|3926|3926|3925.5|1677
1641814860000|2022-01-10 11:41:00|||||||||195
1641814870000|2022-01-10 11:41:10|3926||3926.5||3926.5||3926||5204
1641814880000|2022-01-10 11:41:20|3926|3925|3926.5|3925.5|3926.5|3925.5|3925.5|3925|6868
1641814890000|2022-01-10 11:41:30|3926|3925|3925.5|3924.5|3926|3925|3925.5|3924.5|2757
1641814900000|2022-01-10 11:41:40|3926|3925|3926.5|3925.5|3926.5|3925.5|3925.5|3925|10146
1641814910000|2022-01-10 11:41:50|3927||3926.5||3927||3926.5||5
1641814920000|2022-01-10 11:42:00|3926||3926.5||3926.5||3926||2791
1641814940000|2022-01-10 11:42:20|3927|3926|3928.5|3927.5|3929|3927.5|3927|3926|3748
1641814950000|2022-01-10 11:42:30|3928|3926.5|3927.5|3926.5|3928|3927|3927.5|3926.5|2686
1641814970000|2022-01-10 11:42:50|3927|3926|3926.5|3925.5|3927|3926|3926.5|3925.5|2189
1641814980000|2022-01-10 11:43:00|||||||||70
1641815000000|2022-01-10 11:43:20|3927|3926|3926|3925.5|3927|3926|3925.5|3925|4326
1641815020000|2022-01-10 11:43:40|3926.5|3925|3926|3925|3926.5|3925.5|3925.5|3925|832
1641815040000|2022-01-10 11:44:00|3925.5|3925.5|3925.5|3925|3925.5|3925.5|3925.5|3925|876
1641815050000|2022-01-10 11:44:10|3926||3926||3926||3926||0
1641815060000|2022-01-10 11:44:20|3925.5|3925.5|3925.5|3924.5|3926|3925.5|3925|3924.5|2115
1641815070000|2022-01-10 11:44:30|||||||||81
1641815080000|2022-01-10 11:44:40||3925||3924.5||3925||3924.5|0
1641815090000|2022-01-10 11:44:50|3926|3925|3926|3925.5|3926|3925.5|3926|3925|100
1641815100000|2022-01-10 11:45:00|3925.5|3925|3926|3925|3926|3925|3925.5|3925|1069
1641815110000|2022-01-10 11:45:10|3926.5|3925.5|3926.5|3926|3926.5|3926|3926.5|3925.5|2896
1641815140000|2022-01-10 11:45:40|3927|3926.5|3926.5|3926|3927.5|3926.5|3926.5|3926|268
1641815190000|2022-01-10 11:46:30|3927|3926.5|3927.5|3926.5|3928|3926.5|3927|3926.5|298
1641815200000|2022-01-10 11:46:40|3928||3927.5||3928||3927.5||0
1641815210000|2022-01-10 11:46:50|3928||3927.5||3928||3927.5||198
1641815250000|2022-01-10 11:47:30|3927||3927.5||3927.5||3927||318
1641815280000|2022-01-10 11:48:00|3928|3927|3928|3927|3928|3927|3928|3927|26
1641815290000|2022-01-10 11:48:10|3928.5|3927.5|3929.5|3928|3929.5|3928|3928|3927.5|113
1641815300000|2022-01-10 11:48:20|3930|3928.5|3930|3929|3930|3929|3930|3928.5|94
1641815310000|2022-01-10 11:48:30|3929.5|3928.5|3930|3928.5|3930|3929|3929|3928.5|796
1641815320000|2022-01-10 11:48:40||3929||3929||3929||3929|405
1641815340000|2022-01-10 11:49:00|3930.5|3929.5|3930.5|3930|3930.5|3930|3930.5|3929.5|0
1641815350000|2022-01-10 11:49:10|3930|3929.5|3930.5|3929.5|3930.5|3929.5|3930|3929.5|270
1641815360000|2022-01-10 11:49:20|3930||3930.5||3930.5||3930||177
1641815370000|2022-01-10 11:49:30|||||||||894
1641815380000|2022-01-10 11:49:40|3930|3928.5|3929|3928|3930|3929|3929|3928|1419
1641815420000|2022-01-10 11:50:20|3929.5|3928.5|3929|3928.5|3929.5|3929|3929|3928|486
1641815440000|2022-01-10 11:50:40|||||||||42
1641815460000|2022-01-10 11:51:00|3928.5|3928|3928|3927|3928.5|3928|3928|3927|3443
1641815470000|2022-01-10 11:51:10|3927.5||3927.5||3928||3927.5||2335
1641815490000|2022-01-10 11:51:30|3927|3926.5|3927|3926.5|3927|3926.5|3927|3926.5|416
1641815500000|2022-01-10 11:51:40|3927.5|3927|3928.5|3927.5|3928.5|3927.5|3927.5|3927|1034
1641815530000|2022-01-10 11:52:10|||||||||151
1641815550000|2022-01-10 11:52:30|3928|3928|3928|3927.5|3928|3928|3928|3927.5|1000
1641815560000|2022-01-10 11:52:40|3928.5|3928|3928.5|3927.5|3928.5|3928|3928.5|3927.5|19
1641815590000|2022-01-10 11:53:10|3928|3927|3927|3926.5|3928|3927.5|3927|3926.5|2150
1641815600000|2022-01-10 11:53:20|3926.5|3926|3926.5|3925|3926.5|3926|3926|3925|1193
1641815610000|2022-01-10 11:53:30|3927|3925.5|3927|3926|3927|3926|3927|3925.5|390
1641815620000|2022-01-10 11:53:40|||||||||13
1641815640000|2022-01-10 11:54:00|||||||||168
1641815650000|2022-01-10 11:54:10|3927.5|3926.5|3927|3926|3928.5|3927|3927|3926|1706
1641815680000|2022-01-10 11:54:40|3926.5|3925.5|3926|3925.5|3926.5|3925.5|3926|3925.5|260
1641815700000|2022-01-10 11:55:00|3926.5|3925|3926|3925|3926.5|3925|3926|3925|156
1641815760000|2022-01-10 11:56:00|||||||||96
1641815770000|2022-01-10 11:56:10|3926.5|3925.5|3926.5|3925.5|3926.5|3925.5|3926.5|3925.5|986
1641815780000|2022-01-10 11:56:20|||||||||177
1641815790000|2022-01-10 11:56:30|3927|3926|3926.5|3926|3927|3926|3926.5|3925.5|518
1641815800000|2022-01-10 11:56:40|3926|3925.5|3925|3924|3926|3925.5|3924.5|3924|1055
1641815820000|2022-01-10 11:57:00|||||||||516
1641815860000|2022-01-10 11:57:40|3924.5|3923.5|3925|3923.5|3925|3924|3924.5|3923.5|138
1641815870000|2022-01-10 11:57:50||3924||3924||3924||3924|0
1641815890000|2022-01-10 11:58:10||3924.5||3924.5||3924.5||3924.5|393
1641815900000|2022-01-10 11:58:20|3925.5|3924|3926.5|3926|3926.5|3926|3925.5|3924|515
1641815910000|2022-01-10 11:58:30|3926|3925.5|3926.5|3926|3926.5|3926|3926|3925.5|89
1641815930000|2022-01-10 11:58:50|3927||3927||3927||3927||25
1641815940000|2022-01-10 11:59:00|3927.5||3927.5||3927.5||3927.5||37
1641815950000|2022-01-10 11:59:10||3926.5||3926||3926.5||3926|1
1641815980000|2022-01-10 11:59:40|||||||||44
1641815990000|2022-01-10 11:59:50|3928.5|3926.5|3928|3927.5|3928.5|3927.5|3928|3926.5|80
1641816000000|2022-01-10 12:00:00|3928.5|3928|3928.5|3927.5|3928.5|3928|3928.5|3927.5|68
1641816030000|2022-01-10 12:00:30|3929|3928|3928.5|3927.5|3929|3928|3928.5|3927|22
1641816050000|2022-01-10 12:00:50|3928|3927|3928|3927|3928|3927|3927.5|3927|112
1641816070000|2022-01-10 12:01:10|3927.5|3926.5|3927.5|3926.5|3927.5|3926.5|3927|3926.5|114
1641816080000|2022-01-10 12:01:20|||||||||110
1641816090000|2022-01-10 12:01:30|3927||3927.5||3927.5||3927||16
1641816110000|2022-01-10 12:01:50|3927|3926|3925.5|3924.5|3927|3926|3924|3923.5|8727
1641816120000|2022-01-10 12:02:00|3925|3924|3925|3924|3925|3924|3925|3924|71
1641816130000|2022-01-10 12:02:10|3925.5|3924.5|3926.5|3925|3926.5|3925.5|3925.5|3924.5|1419
1641816140000|2022-01-10 12:02:20|||||||||250
1641816150000|2022-01-10 12:02:30|||||||||253
1641816160000|2022-01-10 12:02:40|3926|3925.5|3926.5|3925.5|3926.5|3925.5|3925.5|3924.5|516
1641816170000|2022-01-10 12:02:50|3927||3926.5||3927||3926.5||0
1641816190000|2022-01-10 12:03:10|3927||3926.5||3927||3926.5||0
1641816200000|2022-01-10 12:03:20|3926|3925|3925.5|3925|3926|3925|3925.5|3925|170
1641816220000|2022-01-10 12:03:40|3926||3925.5||3926.5||3925.5||312
1641816230000|2022-01-10 12:03:50|3925|3924.5|3925|3924|3925|3924.5|3925|3924|228
1641816250000|2022-01-10 12:04:10|3924.5||3924.5||3924.5||3924.5||13
1641816260000|2022-01-10 12:04:20||3923.5||3923.5||3923.5||3923.5|498
1641816270000|2022-01-10 12:04:30|3924|3923|3923.5|3922.5|3924|3923|3923.5|3922.5|14
1641816280000|2022-01-10 12:04:40|3924|3923|3924.5|3923.5|3924.5|3923.5|3924|3923|138
1641816300000|2022-01-10 12:05:00|3925|3924|3925.5|3924.5|3925.5|3924.5|3925|3924|0
1641816340000|2022-01-10 12:05:40||3925||3924.5||3925||3924.5|13
1641816370000|2022-01-10 12:06:10|3925||3925.5||3925.5||3925||50
1641816430000|2022-01-10 12:07:10|3925|3924|3924.5|3924|3925|3924|3924.5|3924|348
1641816440000|2022-01-10 12:07:20|3925||3925||3925||3925||751
1641816460000|2022-01-10 12:07:40|3924.5||3924.5||3924.5||3924.5||0
1641816470000|2022-01-10 12:07:50|||||||||5
1641816480000|2022-01-10 12:08:00|||||||||1
1641816520000|2022-01-10 12:08:40|3925|3924.5|3925.5|3924.5|3925.5|3925|3925|3924.5|735
1641816550000|2022-01-10 12:09:10|3926|3925|3926.5|3925.5|3926.5|3925.5|3926|3925|114
1641816580000|2022-01-10 12:09:40||3926||3926||3926||3926|0
1641816600000|2022-01-10 12:10:00|3927|3925.5|3927.5|3926.5|3927.5|3926.5|3927|3925.5|16
1641816610000|2022-01-10 12:10:10||3926||3926.5||3926.5||3926|0
1641816630000|2022-01-10 12:10:30||3927||3927||3927||3927|82
1641816650000|2022-01-10 12:10:50|||||||||30
1641816670000|2022-01-10 12:11:10|3927|3926.5|3927|3926|3927|3926.5|3926.5|3926|230
1641816680000|2022-01-10 12:11:20||3926.5||3926.5||3926.5||3926.5|261
1641816690000|2022-01-10 12:11:30|||||||||100
1641816710000|2022-01-10 12:11:50|3926.5|3926|3926.5|3926|3926.5|3926|3926.5|3926|296
1641816740000|2022-01-10 12:12:20||3925.5||3925.5||3925.5||3925.5|397
1641816760000|2022-01-10 12:12:40|3927|3926|3927|3926|3927|3926|3927|3926|28
1641816780000|2022-01-10 12:13:00|3926.5|3925.5|3926.5|3925.5|3926.5|3925.5|3926.5|3925.5|790
1641816810000|2022-01-10 12:13:30|3927|3926|3927|3926|3927|3926|3927|3926|250
1641816820000|2022-01-10 12:13:40|3926.5|3925.5|3926.5|3925.5|3926.5|3925.5|3925.5|3925|320466
1641816830000|2022-01-10 12:13:50|3927|3926|3927|3926.5|3927.5|3926.5|3927|3926|370
1641816850000|2022-01-10 12:14:10|||||||||881
1641816860000|2022-01-10 12:14:20|3926.5|3926|3926.5|3926|3927|3926.5|3926.5|3926|889
1641816880000|2022-01-10 12:14:40|3927|3926.5|3927.5|3926.5|3927.5|3926.5|3927|3926.5|886
1641816900000|2022-01-10 12:15:00|3927|3926|3927|3926|3927|3926|3927|3926|554
1641816920000|2022-01-10 12:15:20|3926.5|3925.5|3926|3925|3926.5|3925.5|3926|3925|825
1641816930000|2022-01-10 12:15:30|3926.5|3925.5|3926.5|3925.5|3926.5|3925.5|3926.5|3925.5|295
1641816940000|2022-01-10 12:15:40|3926||3926||3926||3926||100
1641816950000|2022-01-10 12:15:50|3925.5|3925|3925.5|3924.5|3925.5|3925|3925.5|3924.5|598
1641816970000|2022-01-10 12:16:10|3926|3925|3926|3924.5|3926|3925.5|3926|3924.5|486
1641817000000|2022-01-10 12:16:40|3926.5|3925|3926.5|3925.5|3927|3926|3926.5|3925|845
1641817010000|2022-01-10 12:16:50|3926||3926.5||3926.5||3926||0
1641817040000|2022-01-10 12:17:20|3926|3925|3926|3925|3926|3925|3926|3925|550
1641817070000|2022-01-10 12:17:50||3925.5||3925||3925.5||3925|0
1641817080000|2022-01-10 12:18:00|3926.5|3925.5|3926.5|3925.5|3926.5|3925.5|3926.5|3925.5|17
1641817090000|2022-01-10 12:18:10|3926||3926.5||3926.5||3926||0
1641817110000|2022-01-10 12:18:30|3927|3926|3927|3926|3927|3926|3927|3926|52
1641817120000|2022-01-10 12:18:40||3926.5||3925.5||3926.5||3925.5|82
1641817130000|2022-01-10 12:18:50|||||||||400
1641817140000|2022-01-10 12:19:00|3927.5|3926|3927|3926.5|3927.5|3926.5|3927|3926|659
1641817160000|2022-01-10 12:19:20|3927.5|3927|3927|3926.5|3927.5|3927|3927|3926.5|4
1641817170000|2022-01-10 12:19:30|||||||||1178
1641817200000|2022-01-10 12:20:00|3926.5|3926|3926.5|3926|3926.5|3926|3926|3925.5|947
1641817210000|2022-01-10 12:20:10|3927|3926.5|3927.5|3926.5|3927.5|3927|3927|3926.5|578
1641817230000|2022-01-10 12:20:30|3927||3927.5||3927.5||3927||0
1641817240000|2022-01-10 12:20:40|3927||3927.5||3927.5||3927||0
1641817250000|2022-01-10 12:20:50|3927|3926|3927|3926|3927|3926|3926.5|3926|515
1641817270000|2022-01-10 12:21:10|3927.5|3926.5|3927.5|3927|3927.5|3927|3927.5|3926.5|136
1641817290000|2022-01-10 12:21:30|3927|3926.5|3927|3926.5|3927|3926.5|3927|3926.5|419
1641817300000|2022-01-10 12:21:40|3927.5||3927.5||3927.5||3927.5||0
1641817310000|2022-01-10 12:21:50|||||||||76
1641817320000|2022-01-10 12:22:00|3927||3927.5||3927.5||3927||0
1641817330000|2022-01-10 12:22:10|3927|3926|3926.5|3925.5|3927|3926|3926.5|3925.5|269
1641817340000|2022-01-10 12:22:20|3927||3927||3927||3926.5||0
1641817350000|2022-01-10 12:22:30|3927.5|3926|3927.5|3926.5|3927.5|3927|3927.5|3926|86
1641817370000|2022-01-10 12:22:50|3927|3926|3926|3925.5|3927|3926.5|3926|3925.5|2519
1641817400000|2022-01-10 12:23:20|3925.5|3925|3925.5|3924.5|3926|3925.5|3925.5|3924.5|2845
1641817410000|2022-01-10 12:23:30|3925||3926||3926||3925||0
1641817420000|2022-01-10 12:23:40||3925||3925||3925.5||3925|0
1641817430000|2022-01-10 12:23:50||3925.5||3925.5||3925.5||3925|0
1641817440000|2022-01-10 12:24:00||3925||3925.5||3925.5||3925|0
1641817450000|2022-01-10 12:24:10|3926.5|3926|3926|3925.5|3926.5|3926|3926|3925.5|133
1641817470000|2022-01-10 12:24:30|3925.5|3925|3926|3925|3926|3925|3925.5|3924.5|407
1641817480000|2022-01-10 12:24:40||3925.5||3925||3925.5||3925|0
1641817500000|2022-01-10 12:25:00|3925.5|3924.5|3925.5|3924.5|3926|3924.5|3925.5|3924|426
1641817560000|2022-01-10 12:26:00|3925|3924|3925|3924|3925|3924|3924.5|3924|608
1641817570000|2022-01-10 12:26:10|3924.5|3923.5|3924.5|3924|3924.5|3924|3924|3923.5|609
1641817580000|2022-01-10 12:26:20|3925|3924.5|3925|3924|3925|3924.5|3924.5|3924|152
1641817600000|2022-01-10 12:26:40|3924.5||3924.5||3924.5||3924.5||105
1641817610000|2022-01-10 12:26:50|3925||3925||3925||3925||1
1641817640000|2022-01-10 12:27:20|||||||||360
1641817650000|2022-01-10 12:27:30|3924.5|3923.5|3924.5|3923.5|3924.5|3923.5|3924|3923.5|953
1641817660000|2022-01-10 12:27:40|||||||||470
1641817670000|2022-01-10 12:27:50||3924||3923.5||3924||3923.5|0
1641817680000|2022-01-10 12:28:00|3924|3923|3923.5|3923|3924|3923|3923.5|3923|1378
1641817700000|2022-01-10 12:28:20|3923|3922.5|3923|3921.5|3923.5|3923|3922.5|3921.5|2204
1641817730000|2022-01-10 12:28:50|3923.5|3922|3923.5|3923|3923.5|3923|3923.5|3922|47
1641817740000|2022-01-10 12:29:00|||||||||100
1641817760000|2022-01-10 12:29:20|3923|3922.5|3923|3921.5|3923|3922.5|3922.5|3921.5|588
1641817780000|2022-01-10 12:29:40|3922|3922|3923|3921.5|3923|3922|3922|3921.5|187
1641817790000|2022-01-10 12:29:50|||||||||505
1641817800000|2022-01-10 12:30:00|3922.5||3923||3923||3922.5||63
1641817810000|2022-01-10 12:30:10|3923.5|3922|3923.5|3922.5|3923.5|3922.5|3923.5|3922|776
1641817830000|2022-01-10 12:30:30|3924|3923|3923.5|3923|3924|3923|3923.5|3923|201
1641817840000|2022-01-10 12:30:40|3923|3922.5|3924.5|3923.5|3924.5|3923.5|3923|3922.5|736
1641817850000|2022-01-10 12:30:50||3923||3923||3923||3923|0
1641817860000|2022-01-10 12:31:00|3924|3923.5|3924|3923|3924.5|3923.5|3924|3923|386
1641817870000|2022-01-10 12:31:10|3924.5||3924||3924.5||3923.5||0
1641817880000|2022-01-10 12:31:20|3924.5|3923.5|3924.5|3923|3924.5|3923.5|3924.5|3923|0
1641817890000|2022-01-10 12:31:30|||||||||7
1641817900000|2022-01-10 12:31:40|3924|3922.5|3922.5|3922|3924|3922.5|3922.5|3921.5|683
1641817910000|2022-01-10 12:31:50|3922|3921.5|3922.5|3921.5|3922.5|3921.5|3922|3921.5|221
1641817930000|2022-01-10 12:32:10|||||||||4
1641817950000|2022-01-10 12:32:30|3922|3920.5|3921.5|3920.5|3922|3920.5|3921.5|3920|341
1641817970000|2022-01-10 12:32:50|3921|3920|3921.5|3920|3921.5|3920|3921|3920|1
1641817990000|2022-01-10 12:33:10|3921|3919.5|3920.5|3919.5|3921|3920|3920.5|3919|705
1641818020000|2022-01-10 12:33:40|3921|3920.5|3922.5|3921.5|3922.5|3921.5|3921|3920.5|1024
1641818030000|2022-01-10 12:33:50|3922|3921|3921.5|3921|3922.5|3921|3921.5|3921|1060
1641818040000|2022-01-10 12:34:00|3921|3920.5|3920.5|3919.5|3921|3920.5|3920.5|3919.5|299
1641818050000|2022-01-10 12:34:10|3920|3919|3920.5|3919.5|3920.5|3920|3920|3919|442
1641818060000|2022-01-10 12:34:20||3920||3920||3920||3920|0
1641818070000|2022-01-10 12:34:30||3919.5||3919||3919.5||3919|77
1641818120000|2022-01-10 12:35:20|||||||||433
1641818140000|2022-01-10 12:35:40|3920||3919.5||3920||3919.5||1036
1641818180000|2022-01-10 12:36:20|||||||||1234
1641818190000|2022-01-10 12:36:30|3919|3918.5|3919|3917.5|3919|3918.5|3918.5|3917|1382
1641818200000|2022-01-10 12:36:40|3919.5|3918|3919.5|3918.5|3919.5|3918.5|3919.5|3918|615
1641818220000|2022-01-10 12:37:00|3920|3919|3921|3920|3921|3920|3920|3919|307
1641818230000|2022-01-10 12:37:10|3920.5|3919.5|3920.5|3919.5|3920.5|3919.5|3920.5|3919.5|258
1641818240000|2022-01-10 12:37:20|||||||||13
1641818250000|2022-01-10 12:37:30|3921||3921||3921||3921||0
1641818260000|2022-01-10 12:37:40|3921.5|3920|3921.5|3920.5|3921.5|3920.5|3921.5|3920|0
1641818300000|2022-01-10 12:38:20|3921||3921.5||3921.5||3921||0
1641818310000|2022-01-10 12:38:30|||||||||1
1641818320000|2022-01-10 12:38:40|3921||3921.5||3921.5||3921||0
1641818340000|2022-01-10 12:39:00|3921||3921||3921||3921||0
1641818350000|2022-01-10 12:39:10|3921.5||3921.5||3921.5||3921.5||0
1641818380000|2022-01-10 12:39:40|3921|3921|3921.5|3920.5|3921.5|3921|3921|3920.5|187
1641818390000|2022-01-10 12:39:50|3922|3921|3922|3921.5|3922|3921.5|3922|3921|430
1641818400000|2022-01-10 12:40:00|3922.5|3922|3922.5|3922|3922.5|3922|3922.5|3922|963
1641818410000|2022-01-10 12:40:10||3921.5||3921.5||3921.5||3921.5|279
1641818430000|2022-01-10 12:40:30|||||||||25
1641818440000|2022-01-10 12:40:40|3923||3922.5||3923||3922.5||0
1641818470000|2022-01-10 12:41:10|3922|3921|3922|3921|3922|3921.5|3921.5|3921|312
1641818480000|2022-01-10 12:41:20||3921.5||3921||3921.5||3921|250
1641818490000|2022-01-10 12:41:30||3921.5||3921||3921.5||3921|30
1641818500000|2022-01-10 12:41:40||3921.5||3921.5||3921.5||3921.5|75
1641818510000|2022-01-10 12:41:50|||||||||440
1641818520000|2022-01-10 12:42:00|3921.5|3921|3922|3921.5|3922|3921.5|3921.5|3921|10
1641818530000|2022-01-10 12:42:10||3921||3921.5||3921.5||3921|0
1641818540000|2022-01-10 12:42:20|3922.5|3922|3922|3921|3922.5|3922|3922|3921|466
1641818550000|2022-01-10 12:42:30|3922.5||3922.5||3922.5||3922.5||0
1641818570000|2022-01-10 12:42:50||3921.5||3921||3921.5||3921|0
1641818580000|2022-01-10 12:43:00|3922|3920.5|3921|3920|3922|3921|3920.5|3920|4088
1641818590000|2022-01-10 12:43:10|3920.5|3920.5|3921|3920|3921|3920.5|3920.5|3920|1100
1641818600000|2022-01-10 12:43:20|3921.5|3920.5|3922|3920.5|3922|3920.5|3921.5|3920.5|105
1641818610000|2022-01-10 12:43:30|3922.5|3921|3922.5|3921.5|3922.5|3921.5|3922.5|3921|140
1641818630000|2022-01-10 12:43:50|||||||||84
1641818680000|2022-01-10 12:44:40|3923|3922|3923|3922|3923.5|3922|3923|3922|16
1641818690000|2022-01-10 12:44:50||3922.5||3922.5||3922.5||3922.5|0
1641818710000|2022-01-10 12:45:10|3923.5||3923.5||3923.5||3923.5||97
1641818720000|2022-01-10 12:45:20|||||||||194
1641818740000|2022-01-10 12:45:40|3924|3923|3924|3923|3924|3923|3923.5|3922.5|0
1641818750000|2022-01-10 12:45:50|3923.5|3922.5|3923.5|3922.5|3923.5|3922.5|3923.5|3922.5|0
1641818790000|2022-01-10 12:46:30|3923|3923|3923.5|3922.5|3923.5|3923|3923|3922.5|597
1641818820000|2022-01-10 12:47:00|3924|3923|3924|3923.5|3924.5|3923.5|3924|3923|1087
1641818830000|2022-01-10 12:47:10|3923.5|3923|3924|3923|3924|3923|3923.5|3922.5|479
1641818840000|2022-01-10 12:47:20|3924.5|3923.5|3924.5|3923|3924.5|3923.5|3923.5|3923|2324
1641818850000|2022-01-10 12:47:30|3925|3923.5|3925|3924|3925|3924|3924.5|3923.5|0
1641818860000|2022-01-10 12:47:40|3924.5|3923.5|3925|3924|3925|3924|3924.5|3923.5|0
1641818870000|2022-01-10 12:47:50|3924.5||3925||3925||3924.5||0
1641818880000|2022-01-10 12:48:00|3924.5||3925.5||3925.5||3924.5||0
1641818900000|2022-01-10 12:48:20|3926|3924.5|3925.5|3924.5|3926|3925|3925.5|3924.5|0
1641818910000|2022-01-10 12:48:30|3925|3924|3924.5|3924|3925.5|3924|3924.5|3924|192
1641818920000|2022-01-10 12:48:40|3925||3924.5||3925||3924.5||0
1641818970000|2022-01-10 12:49:30|||||||||99
1641818990000|2022-01-10 12:49:50|3924|3923.5|3923.5|3923|3924.5|3924|3923.5|3923|1718
1641819000000|2022-01-10 12:50:00|3923|3922.5|3923|3922|3923.5|3922.5|3923|3922|1196
1641819010000|2022-01-10 12:50:10|3922.5||3923||3923||3922.5||1
1641819020000|2022-01-10 12:50:20|3922.5||3922.5||3922.5||3922.5||0
1641819030000|2022-01-10 12:50:30|||||||||29
1641819040000|2022-01-10 12:50:40|3922|3921.5|3922|3921.5|3922|3921.5|3922|3921.5|105
1641819050000|2022-01-10 12:50:50|3922.5|3922|3922.5|3922|3922.5|3922|3922.5|3922|467
1641819060000|2022-01-10 12:51:00||3921.5||3921.5||3921.5||3921.5|0
1641819070000|2022-01-10 12:51:10|||||||||63
1641819100000|2022-01-10 12:51:40|3923|3922|3922.5|3921.5|3923.5|3922.5|3922.5|3921.5|781
1641819110000|2022-01-10 12:51:50|||||||||1596
1641819120000|2022-01-10 12:52:00|3923|3922|3922.5|3921.5|3923|3922|3922.5|3921.5|501
1641819130000|2022-01-10 12:52:10|3923||3923||3923||3923||236
1641819140000|2022-01-10 12:52:20|3922.5||3922.5||3922.5||3922.5||173
1641819180000|2022-01-10 12:53:00|3923|3922|3923|3922|3923|3922|3923|3922|232
1641819190000|2022-01-10 12:53:10|3922.5|3922.5|3923|3922.5|3923.5|3923|3922.5|3922|1164
1641819200000|2022-01-10 12:53:20||3922||3922||3922||3922|50
1641819210000|2022-01-10 12:53:30||3922.5||3922||3922.5||3922|0
1641819220000|2022-01-10 12:53:40|||||||||261
1641819230000|2022-01-10 12:53:50|3922.5|3921.5|3922.5|3921.5|3922.5|3921.5|3922.5|3921.5|523
1641819260000|2022-01-10 12:54:20|3922|3921|3920.5|3919.5|3922|3921|3920.5|3919.5|2443
1641819270000|2022-01-10 12:54:30|3921.5|3920|3921|3920.5|3921.5|3920.5|3920.5|3920|491
1641819290000|2022-01-10 12:54:50|3921.5|3921|3922|3921|3922|3921|3921.5|3921|293
1641819300000|2022-01-10 12:55:00|3921.5|3920.5|3921.5|3920.5|3922|3920.5|3921.5|3920.5|0
1641819310000|2022-01-10 12:55:10|3922|3921.5|3922.5|3921.5|3922.5|3921.5|3922|3921|122
1641819340000|2022-01-10 12:55:40|3923|3922|3923|3922|3923|3922|3923|3921.5|0
1641819370000|2022-01-10 12:56:10|3922.5|3921.5|3921.5|3921|3923|3921.5|3921.5|3920.5|541
1641819380000|2022-01-10 12:56:20|3922||3922||3922||3922||15
1641819390000|2022-01-10 12:56:30|||||||||99
1641819410000|2022-01-10 12:56:50|3921.5|3920.5|3921.5|3920.5|3921.5|3921|3921|3920.5|1021
1641819420000|2022-01-10 12:57:00|3922||3922||3922||3921.5||0
1641819440000|2022-01-10 12:57:20|3922.5|3921|3923|3921.5|3923|3921.5|3922.5|3921|716
1641819460000|2022-01-10 12:57:40|3922.5||3923||3923||3922.5||0
1641819470000|2022-01-10 12:57:50|3922.5||3922.5||3922.5||3922.5||0
1641819480000|2022-01-10 12:58:00|3923||3922.5||3923||3922.5||0
1641819490000|2022-01-10 12:58:10|3923||3923||3923||3923||0
1641819500000|2022-01-10 12:58:20|3922.5||3922.5||3923||3922.5||125
1641819510000|2022-01-10 12:58:30|||||||||114
1641819580000|2022-01-10 12:59:40|3922|3922|3922.5|3922|3922.5|3922|3922|3922|568
1641819590000|2022-01-10 12:59:50|||||||||190
1641819600000|2022-01-10 13:00:00||3921.5||3922||3922||3921.5|190
1641819610000|2022-01-10 13:00:10|3923||3923||3923||3923||20
1641819620000|2022-01-10 13:00:20|3923.5|3921.5|3923.5|3922.5|3923.5|3923|3923|3921.5|3076
1641819630000|2022-01-10 13:00:30|||||||||278
1641819640000|2022-01-10 13:00:40|3924|3923|3924|3923|3924|3923|3923.5|3923|0
1641819650000|2022-01-10 13:00:50|3923.5||3923.5||3923.5||3923.5||204
1641819660000|2022-01-10 13:01:00|3924|3922.5|3923|3922.5|3924|3922.5|3923|3922.5|1803
1641819670000|2022-01-10 13:01:10|3923.5||3923.5||3923.5||3923.5||0
1641819700000|2022-01-10 13:01:40|3924|3923|3924|3923|3924|3923|3924|3923|23
1641819710000|2022-01-10 13:01:50|3923.5|3922.5|3924|3923|3924|3923|3923.5|3922.5|0
1641819730000|2022-01-10 13:02:10|||||||||1
1641819740000|2022-01-10 13:02:20|3923.5||3924||3924||3923.5||176
1641819760000|2022-01-10 13:02:40|3923.5|3922.5|3924|3923|3924|3923|3923.5|3922.5|1
1641819770000|2022-01-10 13:02:50|3924.5|3923.5|3924.5|3923.5|3924.5|3923.5|3924|3923|933
1641819780000|2022-01-10 13:03:00|3924|3924|3924|3923|3924.5|3924|3923.5|3923|1063
1641819790000|2022-01-10 13:03:10|3924.5|3923.5|3924.5|3924|3925|3924|3924.5|3923.5|28
1641819810000|2022-01-10 13:03:30|3925|3924.5|3926|3925|3926|3925|3925|3924.5|510
1641819820000|2022-01-10 13:03:40|3925.5||3925.5||3925.5||3925.5||0
1641819830000|2022-01-10 13:03:50|3926||3926||3926||3926||0
1641819840000|2022-01-10 13:04:00|3925.5|3924.5|3925|3924|3925.5|3924.5|3924.5|3924|1315
1641819860000|2022-01-10 13:04:20|3924.5|3923.5|3925|3924|3925|3924|3924.5|3923.5|586
1641819870000|2022-01-10 13:04:30|3925.5||3925.5||3925.5||3925.5||0
1641819890000|2022-01-10 13:04:50|3925||3925||3925||3925||0
1641819900000|2022-01-10 13:05:00|3924.5|3923.5|3925.5|3924.5|3925.5|3924.5|3923.5|3923|3398
1641819910000|2022-01-10 13:05:10|3925||3925||3925||3925||0
1641819920000|2022-01-10 13:05:20|3925.5|3924|3925.5|3924.5|3925.5|3924.5|3925.5|3924|473
1641819930000|2022-01-10 13:05:30|3925||3925.5||3925.5||3925||0
1641819940000|2022-01-10 13:05:40|3926|3925|3926|3925|3926|3925|3926|3925|0
1641819960000|2022-01-10 13:06:00|3926.5|3925.5|3926|3925.5|3926.5|3925.5|3926|3925.5|6
1641819970000|2022-01-10 13:06:10|3926.5||3926.5||3926.5||3926.5||126
1641819980000|2022-01-10 13:06:20|3926||3926||3926.5||3926||382
1641819990000|2022-01-10 13:06:30|3926.5||3926.5||3926.5||3926||0
1641820010000|2022-01-10 13:06:50|3926|3926|3926.5|3926|3926.5|3926|3926|3926|350
1641820020000|2022-01-10 13:07:00|3927.5|3926.5|3927.5|3926.5|3927.5|3926.5|3927.5|3926.5|468
1641820030000|2022-01-10 13:07:10|3928|3927|3928|3927|3928|3927.5|3928|3927|1650
1641820040000|2022-01-10 13:07:20|||||||||213
1641820050000|2022-01-10 13:07:30|3928.5|3927.5|3928.5|3927.5|3929|3927.5|3928.5|3927.5|250
1641820060000|2022-01-10 13:07:40|3929||3929||3929||3928.5||0
1641820080000|2022-01-10 13:08:00|3928.5|3928|3929|3928|3929|3928|3928|3928|1175
1641820100000|2022-01-10 13:08:20|3929.5|3928.5|3929|3928.5|3929.5|3928.5|3929|3928.5|248
1641820110000|2022-01-10 13:08:30|3929.5|3929|3930.5|3929.5|3930.5|3929.5|3929.5|3928.5|413
1641820120000|2022-01-10 13:08:40|3931|3930|3930.5|3930|3931|3930.5|3930.5|3929.5|280
1641820130000|2022-01-10 13:08:50|3931||3931||3931||3931||0
1641820140000|2022-01-10 13:09:00|||||||||28
1641820150000|2022-01-10 13:09:10|3931.5|3930.5|3931.5|3930.5|3931.5|3930.5|3931.5|3930.5|0
1641820170000|2022-01-10 13:09:30|3931||3931.5||3931.5||3931||0
1641820180000|2022-01-10 13:09:40|3931||3931.5||3931.5||3931||279
1641820190000|2022-01-10 13:09:50||3931||3931||3931||3931|137
1641820200000|2022-01-10 13:10:00||3930.5||3931||3931||3930.5|610
1641820220000|2022-01-10 13:10:20|3932|3931.5|3932|3931.5|3932.5|3931.5|3932|3931.5|1124
1641820250000|2022-01-10 13:10:50|||||||||25
1641820260000|2022-01-10 13:11:00|3931.5|3931|3931.5|3931|3931.5|3931|3931.5|3931|740
1641820270000|2022-01-10 13:11:10|||||||||63
1641820290000|2022-01-10 13:11:30|||||||||170
1641820320000|2022-01-10 13:12:00|||||||||101
1641820340000|2022-01-10 13:12:20|3932|3931.5|3932|3931.5|3932|3931.5|3932|3931.5|131
1641820350000|2022-01-10 13:12:30|||||||||222
1641820360000|2022-01-10 13:12:40|3931.5|3931|3932|3931|3932|3931|3931.5|3931|106
1641820370000|2022-01-10 13:12:50|3931.5|3931.5|3930.5|3930|3931.5|3931.5|3930.5|3930|3026
1641820380000|2022-01-10 13:13:00|||||||||157
1641820390000|2022-01-10 13:13:10|3931|3930.5|3931|3930.5|3931.5|3930.5|3931|3930.5|227
1641820410000|2022-01-10 13:13:30|||||||||125
1641820420000|2022-01-10 13:13:40|3931.5|3931|3932.5|3932|3932.5|3932|3931|3931|393
1641820430000|2022-01-10 13:13:50|3932|3931.5|3932|3931.5|3932|3931.5|3932|3931.5|157
1641820450000|2022-01-10 13:14:10|3932.5|3932|3933|3932|3933|3932|3932.5|3932|178
1641820460000|2022-01-10 13:14:20|3933.5||3933||3933.5||3933||0
1641820470000|2022-01-10 13:14:30|3933.5||3933.5||3933.5||3933.5||204
1641820490000|2022-01-10 13:14:50|3934|3932.5|3934|3933|3934|3933|3934|3932.5|495
1641820510000|2022-01-10 13:15:10|3933.5||3934||3934||3933.5||0
1641820520000|2022-01-10 13:15:20|3933.5||3933.5||3933.5||3933.5||894
1641820530000|2022-01-10 13:15:30|3934|3933.5|3934.5|3933.5|3934.5|3933.5|3934|3933.5|274
1641820540000|2022-01-10 13:15:40||3933||3933||3933||3933|282
1641820550000|2022-01-10 13:15:50|3935|3933.5|3935|3934|3935|3934|3934.5|3933.5|1471
1641820560000|2022-01-10 13:16:00|3934.5||3935||3935||3934.5||0
1641820570000|2022-01-10 13:16:10|3935.5||3935.5||3935.5||3935.5||0
1641820580000|2022-01-10 13:16:20|3935||3935.5||3935.5||3935||226
1641820590000|2022-01-10 13:16:30|3935||3935.5||3935.5||3935||0
1641820600000|2022-01-10 13:16:40|3936|3934.5|3936.5|3935.5|3936.5|3935.5|3935.5|3934.5|848
1641820630000|2022-01-10 13:17:10|3937|3936|3936|3935|3937|3936|3935.5|3935|6065
1641820640000|2022-01-10 13:17:20|3936.5|3935.5|3936.5|3936|3936.5|3936|3936.5|3935.5|621
1641820650000|2022-01-10 13:17:30|3937|3936.5|3937|3936.5|3937.5|3936.5|3937|3936.5|16
1641820660000|2022-01-10 13:17:40|3937.5||3937.5||3938||3937.5||0
1641820670000|2022-01-10 13:17:50|3938|3937|3938|3937|3938|3937|3938|3937|22
1641820700000|2022-01-10 13:18:20||3937.5||3937.5||3937.5||3937.5|0
1641820710000|2022-01-10 13:18:30|3938.5|3938|3938.5|3937.5|3938.5|3938|3938.5|3937.5|220
1641820720000|2022-01-10 13:18:40|3938|3937|3937.5|3937|3938.5|3937|3937.5|3937|1163
1641820740000|2022-01-10 13:19:00|3937|3936.5|3937|3936.5|3937|3936.5|3937|3936.5|1090
1641820750000|2022-01-10 13:19:10|3936.5|3936|3936.5|3935.5|3936.5|3936|3936|3935.5|3080
1641820770000|2022-01-10 13:19:30||3936||3936||3936||3936|0
1641820780000|2022-01-10 13:19:40|3936|3935.5|3936.5|3935.5|3936.5|3935.5|3936|3935.5|593
1641820790000|2022-01-10 13:19:50|||||||||162
1641820810000|2022-01-10 13:20:10|3937|3936|3937|3936|3937|3936.5|3937|3936|16
1641820830000|2022-01-10 13:20:30|||||||||70
1641820850000|2022-01-10 13:20:50|3936.5|3935.5|3935.5|3935|3936.5|3935.5|3935.5|3935|1739
1641820860000|2022-01-10 13:21:00|3935|3934.5|3935.5|3935|3935.5|3935|3935|3934.5|901
1641820870000|2022-01-10 13:21:10|3936|3936|3936.5|3936|3937|3936|3936|3935.5|558
1641820880000|2022-01-10 13:21:20||3935.5||3935.5||3935.5||3935.5|60
1641820890000|2022-01-10 13:21:30|||||||||1008
1641820910000|2022-01-10 13:21:50|||||||||95
1641820920000|2022-01-10 13:22:00||3936||3936||3936||3936|0
1641820940000|2022-01-10 13:22:20|3937|3936.5|3937|3936.5|3938|3937|3937|3936.5|822
1641820950000|2022-01-10 13:22:30||3936||3936||3936||3936|263
1641820970000|2022-01-10 13:22:50|3936.5|3935.5|3936|3935|3937|3935.5|3936|3935|1637
1641821020000|2022-01-10 13:23:40|||||||||31
1641821030000|2022-01-10 13:23:50|3936.5|3935.5|3936.5|3936|3936.5|3936|3936.5|3935.5|43
1641821040000|2022-01-10 13:24:00|3936|3935.5|3936|3935|3936|3935.5|3936|3935|399
1641821050000|2022-01-10 13:24:10|3935.5||3935.5||3935.5||3935.5||0
1641821060000|2022-01-10 13:24:20|3936||3935.5||3936||3935.5||203
1641821090000|2022-01-10 13:24:50|3936||3936||3936||3936||16
1641821100000|2022-01-10 13:25:00|||||||||400
1641821110000|2022-01-10 13:25:10|3936.5|3935.5|3937|3936|3937|3936.5|3936.5|3935.5|557
1641821120000|2022-01-10 13:25:20|3937.5|3936.5|3937.5|3936.5|3937.5|3937|3937|3936|960
1641821130000|2022-01-10 13:25:30|3938|3937|3937.5|3936.5|3938|3937|3937.5|3936.5|48
1641821170000|2022-01-10 13:26:10|||||||||50
1641821190000|2022-01-10 13:26:30|3938|3937|3938|3937.5|3938|3937.5|3938|3937|209
1641821200000|2022-01-10 13:26:40|3938.5|3938|3939|3938.5|3939.5|3939|3938.5|3938|831
1641821210000|2022-01-10 13:26:50|3939.5||3939.5||3939.5||3939||0
1641821250000|2022-01-10 13:27:30||3939||3938.5||3939||3938.5|0
1641821260000|2022-01-10 13:27:40|3940|3939|3940|3939|3940|3939.5|3939.5|3939|1291
1641821290000|2022-01-10 13:28:10|3939.5|3939.5|3939|3938.5|3940|3939.5|3939|3938.5|3650
1641821300000|2022-01-10 13:28:20||3938||3938||3938||3938|421
1641821310000|2022-01-10 13:28:30||3938.5||3938.5||3938.5||3938.5|252
1641821320000|2022-01-10 13:28:40|3939.5||3939.5||3939.5||3939.5||298
1641821340000|2022-01-10 13:29:00|3940|3939|3940|3939|3940|3939|3940|3939|93
1641821380000|2022-01-10 13:29:40|3939.5|3938.5|3939.5|3938.5|3939.5|3938.5|3939.5|3938.5|736
1641821400000|2022-01-10 13:30:00|||||||||220
1641821410000|2022-01-10 13:30:10||3939||3939||3939||3939|0
1641821420000|2022-01-10 13:30:20|||||||||400
1641821430000|2022-01-10 13:30:30|3939|3938.5|3939|3938.5|3939|3938.5|3938.5|3938|1460
1641821440000|2022-01-10 13:30:40|3939.5||3939.5||3939.5||3939.5||313
1641821450000|2022-01-10 13:30:50|3939||3939.5||3939.5||3939||250
1641821490000|2022-01-10 13:31:30|3940|3939|3939.5|3939|3940|3939.5|3939.5|3939|847
1641821510000|2022-01-10 13:31:50|||||||||86
1641821520000|2022-01-10 13:32:00|3939|3938.5|3939|3938.5|3939|3938.5|3939|3938.5|370
1641821530000|2022-01-10 13:32:10|||||||||1120
1641821540000|2022-01-10 13:32:20||3938||3938.5||3938.5||3938|268
1641821550000|2022-01-10 13:32:30|3939.5|3939|3939.5|3939|3939.5|3939|3939.5|3939|363
1641821570000|2022-01-10 13:32:50|3940|3939.5|3940|3939.5|3940|3939.5|3940|3939.5|25
1641821580000|2022-01-10 13:33:00|3940.5|3939|3941|3940.5|3941|3940.5|3940.5|3939|1749
1641821590000|2022-01-10 13:33:10|3940.5|3940|3940|3939.5|3940.5|3940|3940|3939|1268
1641821610000|2022-01-10 13:33:30|3940.5|3940|3941|3940|3941|3940|3940.5|3940|378
1641821630000|2022-01-10 13:33:50||3940.5||3940||3940.5||3940|135
1641821670000|2022-01-10 13:34:30|3941.5|3940.5|3941.5|3940.5|3942|3941|3941.5|3940.5|731
1641821680000|2022-01-10 13:34:40|3942|3941|3942.5|3941.5|3942.5|3941.5|3942|3941|92
1641821690000|2022-01-10 13:34:50|3942||3942.5||3942.5||3942||397
1641821700000|2022-01-10 13:35:00|3942|3941|3941.5|3940.5|3942.5|3941.5|3941|3940.5|1707
1641821730000|2022-01-10 13:35:30|3941|3940|3941|3940|3941|3940|3940.5|3940|2051
1641821740000|2022-01-10 13:35:40|3940.5||3940.5||3940.5||3940.5||165
1641821750000|2022-01-10 13:35:50|3941||3940.5||3941||3940.5||0
1641821760000|2022-01-10 13:36:00|||||||||108
1641821780000|2022-01-10 13:36:20|3941|3940.5|3942|3941.5|3942|3941.5|3941|3940.5|777
1641821810000|2022-01-10 13:36:50|3942.5|3942|3942|3941.5|3942.5|3942|3942|3941.5|585
1641821820000|2022-01-10 13:37:00|3941.5|3941|3942.5|3941.5|3942.5|3941.5|3941.5|3940.5|1955
1641821840000|2022-01-10 13:37:20|3943|3942|3942.5|3941.5|3943|3942.5|3942|3941.5|1291
1641821850000|2022-01-10 13:37:30|||||||||66
1641821860000|2022-01-10 13:37:40|3942||3942.5||3942.5||3942||251
1641821880000|2022-01-10 13:38:00|3943|3942.5|3943.5|3942.5|3943.5|3943|3943|3942|597
1641821900000|2022-01-10 13:38:20||3943||3942.5||3943||3942.5|1
1641821920000|2022-01-10 13:38:40|3944|3943|3943.5|3943|3944|3943|3943.5|3942.5|335
1641821930000|2022-01-10 13:38:50|3943|3942.5|3943.5|3942.5|3943.5|3943|3943|3942.5|580
1641821960000|2022-01-10 13:39:20|3943|3942|3942.5|3942|3943|3942|3942.5|3942|1131
1641821970000|2022-01-10 13:39:30|3943||3943||3943||3943||377
1641821980000|2022-01-10 13:39:40||3942.5||3942||3942.5||3942|0
1641821990000|2022-01-10 13:39:50|3943.5|3942.5|3943.5|3942.5|3943.5|3942.5|3943.5|3942.5|0
1641822000000|2022-01-10 13:40:00|3944|3943|3944.5|3943.5|3944.5|3943.5|3944|3942.5|2068
1641822010000|2022-01-10 13:40:10|3945|3944|3945.5|3944.5|3945.5|3944.5|3945|3944|1269
1641822030000|2022-01-10 13:40:30|3946|3945|3946|3945|3946|3945|3946|3945|0
1641822050000|2022-01-10 13:40:50|3946.5|3945.5|3946.5|3945.5|3946.5|3945.5|3946|3945.5|317084
1641822060000|2022-01-10 13:41:00|3946|3946|3946.5|3945.5|3946.5|3946|3946|3945.5|514
1641822070000|2022-01-10 13:41:10|3946||3946||3946.5||3946||17
1641822080000|2022-01-10 13:41:20|3946.5|3946|3946|3945.5|3946.5|3946|3946|3945.5|397
1641822090000|2022-01-10 13:41:30|3946.5|3946|3946.5|3946|3946.5|3946|3946.5|3946|0
1641822100000|2022-01-10 13:41:40|3947|3946.5|3946.5|3946|3947|3946.5|3946.5|3946|1363
1641822110000|2022-01-10 13:41:50|3947||3947||3947||3947||0
1641822120000|2022-01-10 13:42:00|3946.5|3945.5|3946|3945.5|3946.5|3945.5|3946|3945.5|1093
1641822130000|2022-01-10 13:42:10|3945.5|3945|3945.5|3945|3946|3945.5|3945.5|3945|1856
1641822150000|2022-01-10 13:42:30|3946|3945.5|3947|3945.5|3947|3945.5|3946|3945.5|679
1641822160000|2022-01-10 13:42:40||3946||3946.5||3946.5||3946|0
1641822180000|2022-01-10 13:43:00||3945.5||3946.5||3946.5||3945.5|651
1641822210000|2022-01-10 13:43:30|3947.5|3947|3947.5|3946.5|3947.5|3947|3947.5|3946.5|953
1641822220000|2022-01-10 13:43:40|3947|3946|3947|3946|3947|3946|3946.5|3945.5|1151
1641822230000|2022-01-10 13:43:50|3947.5|3946.5|3947|3946.5|3947.5|3946.5|3947|3946.5|0
1641822240000|2022-01-10 13:44:00|3946.5|3946|3946.5|3946|3946.5|3946|3946.5|3946|353
1641822250000|2022-01-10 13:44:10|||||||||761
1641822260000|2022-01-10 13:44:20|3947|3946.5|3947|3946.5|3947|3946.5|3947|3946|419
1641822310000|2022-01-10 13:45:10|||||||||123
1641822350000|2022-01-10 13:45:50|3947.5|3947|3947.5|3947|3947.5|3947|3947.5|3947|967
1641822360000|2022-01-10 13:46:00|3947|3946.5|3947|3946.5|3947|3946.5|3947|3946.5|1908
1641822370000|2022-01-10 13:46:10|3947.5||3947||3947.5||3947||489
1641822380000|2022-01-10 13:46:20|3947.5||3947.5||3947.5||3947.5||241
1641822390000|2022-01-10 13:46:30|3947|3947|3947|3946.5|3947.5|3947|3947|3946.5|178
1641822410000|2022-01-10 13:46:50|3947.5|3947|3948|3947|3948|3947|3947.5|3947|446
1641822420000|2022-01-10 13:47:00|3948.5|3947.5|3948.5|3948|3948.5|3948|3948.5|3947.5|923
1641822430000|2022-01-10 13:47:10|||||||||53
1641822440000|2022-01-10 13:47:20|3949|3948.5|3949|3948|3949|3948.5|3949|3948|41
1641822460000|2022-01-10 13:47:40|3949.5|3948.5|3950|3949.5|3950|3949.5|3949.5|3948|1183
1641822470000|2022-01-10 13:47:50|3950.5|3950|3950.5|3949.5|3950.5|3950|3950.5|3949.5|402
1641822490000|2022-01-10 13:48:10|3950|3949|3949.5|3949|3950|3949|3949.5|3949|1124
1641822510000|2022-01-10 13:48:30|3949|3948.5|3949|3948.5|3949.5|3949|3949|3948.5|1628
1641822520000|2022-01-10 13:48:40|||||||||113
1641822530000|2022-01-10 13:48:50|3948.5|3948|3948|3947|3948.5|3948|3948|3947|1767
1641822540000|2022-01-10 13:49:00|3948.5|3947.5|3948.5|3947.5|3948.5|3947.5|3948.5|3947.5|160
1641822560000|2022-01-10 13:49:20|3948||3948.5||3948.5||3948||113
1641822570000|2022-01-10 13:49:30||3948||3948||3948||3948|0
1641822580000|2022-01-10 13:49:40||3947.5||3947.5||3947.5||3947.5|0
1641822590000|2022-01-10 13:49:50|3948||3948||3948||3948||1009
1641822600000|2022-01-10 13:50:00|3948.5||3948||3948.5||3948||91
1641822610000|2022-01-10 13:50:10|3948.5||3948||3948.5||3948||1457
1641822620000|2022-01-10 13:50:20|3947.5|3947|3948|3947.5|3948.5|3947.5|3947.5|3947|437
1641822630000|2022-01-10 13:50:30|||||||||211
1641822640000|2022-01-10 13:50:40|3948.5|3948|3946|3945|3948.5|3948|3945|3944.5|10115
1641822650000|2022-01-10 13:50:50|3945.5|3945.5|3945.5|3944.5|3946|3945.5|3945|3944|6955
1641822660000|2022-01-10 13:51:00|3946|3945|3945.5|3945|3946|3945|3945.5|3945|1602
1641822670000|2022-01-10 13:51:10|3945|3944.5|3946|3945|3946|3945|3945|3944.5|4702
1641822680000|2022-01-10 13:51:20|3945.5|3944.5|3945|3944.5|3946|3944.5|3945|3944.5|857
1641822690000|2022-01-10 13:51:30|||||||||2
1641822700000|2022-01-10 13:51:40|3945.5|3945|3945|3944.5|3945.5|3945|3945|3944.5|1191
1641822720000|2022-01-10 13:52:00|3944.5|3944|3943.5|3943|3944.5|3944|3943.5|3943|2284
1641822730000|2022-01-10 13:52:10|3944|3943.5|3944|3943.5|3944|3943.5|3944|3943.5|104
1641822740000|2022-01-10 13:52:20|3944.5|3944|3944.5|3943.5|3944.5|3944|3944.5|3943.5|332
1641822750000|2022-01-10 13:52:30||3944||3943.5||3944||3943.5|0
1641822760000|2022-01-10 13:52:40|3944|3944|3944.5|3943.5|3944.5|3944|3944|3943.5|0
1641822770000|2022-01-10 13:52:50|3944||3944||3944||3944||0
1641822780000|2022-01-10 13:53:00|||||||||507792
1641822790000|2022-01-10 13:53:10|3943.5|3943|3942.5|3941.5|3943.5|3943|3942.5|3941|49269
1641822810000|2022-01-10 13:53:30|3942||3942.5||3942.5||3942||47502
1641822820000|2022-01-10 13:53:40|3942|3942|3942|3941.5|3942|3942|3942|3941.5|141863
1641822840000|2022-01-10 13:54:00||3941||3941||3941.5||3941|362
1641822850000|2022-01-10 13:54:10|3941.5|3940.5|3941|3940.5|3941.5|3940.5|3941|3940.5|630
1641822860000|2022-01-10 13:54:20|3940.5|3940|3940.5|3939.5|3941|3940|3940.5|3939.5|229
1641822870000|2022-01-10 13:54:30|3941|3940|3942|3940.5|3942|3940.5|3941|3940|880
1641822880000|2022-01-10 13:54:40|3942.5|3941|3942.5|3941.5|3942.5|3941.5|3942.5|3941|314
1641822890000|2022-01-10 13:54:50|3943|3942|3943|3942.5|3943.5|3942.5|3943|3942|111
1641822900000|2022-01-10 13:55:00|3942.5|3941.5|3942.5|3941.5|3942.5|3941.5|3942.5|3941.5|421
1641822910000|2022-01-10 13:55:10|3943||3943||3943||3943||607
1641822920000|2022-01-10 13:55:20|3943.5|3942|3944|3943.5|3944.5|3943.5|3943.5|3942|4343
1641822930000|2022-01-10 13:55:30|3944.5||3944.5||3944.5||3944||199
1641822940000|2022-01-10 13:55:40|3945.5|3944|3945.5|3945|3945.5|3945|3945|3944|439
1641822950000|2022-01-10 13:55:50|3946|3945.5|3947|3946|3947.5|3946.5|3946|3945.5|595
1641822960000|2022-01-10 13:56:00|3946.5|3945.5|3946|3944.5|3946.5|3945.5|3945.5|3944.5|1545
1641822970000|2022-01-10 13:56:10|||||||||108
1641822980000|2022-01-10 13:56:20|||||||||7
1641823000000|2022-01-10 13:56:40||3945||3945||3945||3945|0
1641823020000|2022-01-10 13:57:00|||||||||242
1641823030000|2022-01-10 13:57:10||3945.5||3945||3945.5||3945|0
1641823040000|2022-01-10 13:57:20|||||||||115
1641823060000|2022-01-10 13:57:40|3945.5|3945.5|3944.5|3944|3945.5|3945.5|3944.5|3944|3841
1641823070000|2022-01-10 13:57:50|3944|3943.5|3945|3943.5|3945|3943.5|3944|3943.5|66
1641823080000|2022-01-10 13:58:00|3944.5||3945||3945||3944.5||136
1641823090000|2022-01-10 13:58:10|3944.5||3945||3945||3944.5||0
1641823110000|2022-01-10 13:58:30|||||||||102
1641823120000|2022-01-10 13:58:40|3945.5|3944|3946.5|3945.5|3947|3946.5|3945.5|3944|22829
1641823130000|2022-01-10 13:58:50|3946|3945|3945.5|3944.5|3946.5|3945|3945.5|3944.5|2589
1641823140000|2022-01-10 13:59:00|3945||3945.5||3945.5||3945||18267
1641823150000|2022-01-10 13:59:10|3946|3945|3946.5|3945.5|3946.5|3946|3946|3945|2757
1641823160000|2022-01-10 13:59:20|3947|3946|3947.5|3946.5|3947.5|3946.5|3947|3946|1070
1641823170000|2022-01-10 13:59:30||3947||3946.5||3947||3946.5|192
1641823180000|2022-01-10 13:59:40|3947|3947|3947.5|3946.5|3947.5|3947|3947|3946.5|282
1641823190000|2022-01-10 13:59:50|3947|3947|3946.5|3946|3947.5|3947|3946.5|3945.5|1576
1641823200000|2022-01-10 14:00:00|||||||||701
1641823220000|2022-01-10 14:00:20|3947|3946.5|3947|3946.5|3947|3946.5|3947|3946|368
1641823240000|2022-01-10 14:00:40|3946.5|3946|3947|3946|3947|3946|3946.5|3945.5|1771
1641823250000|2022-01-10 14:00:50|3947.5|3946.5|3947.5|3947|3947.5|3947|3946.5|3946|4975
1641823260000|2022-01-10 14:01:00|3947|3946.5|3947.5|3946.5|3947.5|3946.5|3947|3946.5|389
1641823270000|2022-01-10 14:01:10|3947||3947||3947.5||3947||57
1641823280000|2022-01-10 14:01:20|3947.5|3947|3947|3946.5|3948|3947|3947|3946.5|736
1641823290000|2022-01-10 14:01:30|3947.5||3947||3947.5||3947||181
1641823300000|2022-01-10 14:01:40|||||||||110
1641823310000|2022-01-10 14:01:50|3946.5|3946|3947|3946|3947|3946|3946.5|3945.5|668
1641823320000|2022-01-10 14:02:00|3946.5||3947||3947||3946.5||0
1641823330000|2022-01-10 14:02:10|3946.5||3947||3947||3946.5||1114
1641823350000|2022-01-10 14:02:30|3947.5|3946.5|3947.5|3946.5|3947.5|3946.5|3947|3946.5|205
1641823380000|2022-01-10 14:03:00|3948|3947|3947.5|3946.5|3948|3947|3947|3946.5|1192
1641823390000|2022-01-10 14:03:10|3948||3947.5||3948||3947.5||2
1641823400000|2022-01-10 14:03:20|3948||3947.5||3948||3947.5||0
1641823410000|2022-01-10 14:03:30|3948||3948||3948||3947.5||0
1641823440000|2022-01-10 14:04:00||3947||3947.5||3947.5||3947|910
1641823450000|2022-01-10 14:04:10|||||||||847
1641823460000|2022-01-10 14:04:20|3947.5|3947|3947|3946.5|3947.5|3947.5|3947|3946.5|2135
1641823470000|2022-01-10 14:04:30|3946.5|3946|3947|3946|3947|3946.5|3946.5|3946|887
1641823480000|2022-01-10 14:04:40|3947.5|3946.5|3947.5|3946.5|3947.5|3947|3947|3946.5|1669
1641823500000|2022-01-10 14:05:00|||||||||265
1641823530000|2022-01-10 14:05:30|3947||3947.5||3947.5||3947||1242
1641823540000|2022-01-10 14:05:40|3947||3947.5||3947.5||3947||0
1641823550000|2022-01-10 14:05:50|3947||3947.5||3947.5||3947||72
1641823560000|2022-01-10 14:06:00|3947|3946|3947.5|3946.5|3947.5|3946.5|3946.5|3946|2203
1641823570000|2022-01-10 14:06:10|3947||3947||3947||3947||0
1641823580000|2022-01-10 14:06:20|3946.5|3946|3946.5|3946|3946.5|3946|3946.5|3946|486
1641823590000|2022-01-10 14:06:30|3946|3945.5|3945.5|3944.5|3946.5|3946|3945.5|3944.5|2730
1641823600000|2022-01-10 14:06:40|3946|3945|3946|3945|3946|3945|3945.5|3945|0
1641823610000|2022-01-10 14:06:50|3946.5|3945.5|3946.5|3945.5|3946.5|3945.5|3946|3945.5|2682
1641823620000|2022-01-10 14:07:00|3946|3945|3945.5|3944.5|3946|3945|3945.5|3944.5|1581
1641823630000|2022-01-10 14:07:10|3945|3944|3945|3944.5|3945.5|3944.5|3945|3943.5|920
1641823640000|2022-01-10 14:07:20|3945.5||3945.5||3945.5||3945.5||75
1641823650000|2022-01-10 14:07:30|3945|3945|3945|3944.5|3945.5|3945|3945|3944.5|3480
1641823660000|2022-01-10 14:07:40|3944.5|3944|3945|3944.5|3945|3944.5|3944.5|3944|392
1641823680000|2022-01-10 14:08:00|3945.5|3945|3945|3944.5|3945.5|3945|3945|3944.5|197
1641823690000|2022-01-10 14:08:10|||||||||200
1641823700000|2022-01-10 14:08:20|3944|3944|3945|3944|3945|3944.5|3944|3943.5|5085
1641823710000|2022-01-10 14:08:30|||||||||3
1641823720000|2022-01-10 14:08:40|3944.5|3943.5|3944.5|3943.5|3944.5|3943.5|3944|3943|2475
1641823730000|2022-01-10 14:08:50|3945|3944|3945|3944.5|3945|3944.5|3945|3944|403
1641823740000|2022-01-10 14:09:00|3945.5|3945|3945.5|3944.5|3945.5|3945|3945.5|3944.5|431
1641823750000|2022-01-10 14:09:10|3946|3945|3946.5|3945.5|3946.5|3946|3946|3945|142
1641823760000|2022-01-10 14:09:20|3947|3946|3947|3946|3947.5|3946|3946.5|3946|375
1641823770000|2022-01-10 14:09:30|3946.5|3946.5|3947.5|3946|3947.5|3946.5|3946.5|3946|83
1641823780000|2022-01-10 14:09:40|3947|3946.5|3947|3946|3947|3946.5|3947|3946|63
1641823790000|2022-01-10 14:09:50|3946.5|3946.5|3946.5|3946|3946.5|3946.5|3946.5|3946|523
1641823810000|2022-01-10 14:10:10|3947|3946.5|3947|3946.5|3947|3946.5|3946.5|3946|300
1641823820000|2022-01-10 14:10:20|3947.5|3946|3947.5|3946|3947.5|3946|3947|3946|599
1641823830000|2022-01-10 14:10:30||3946.5||3946.5||3946.5||3946.5|172
1641823850000|2022-01-10 14:10:50|||||||||101
1641823860000|2022-01-10 14:11:00|||||||||54
1641823870000|2022-01-10 14:11:10||3947||3947||3947||3946.5|2329
1641823880000|2022-01-10 14:11:20|||||||||105
1641823890000|2022-01-10 14:11:30|||||||||234
1641823900000|2022-01-10 14:11:40|3947|3946.5|3947|3946.5|3947|3946.5|3947|3946.5|656
1641823920000|2022-01-10 14:12:00|3947.5|3947|3947.5|3947|3947.5|3947|3947|3947|765
1641823930000|2022-01-10 14:12:10|3948||3947.5||3948||3947.5||35
1641823940000|2022-01-10 14:12:20|||||||||107
1641823950000|2022-01-10 14:12:30|||||||||39
1641823960000|2022-01-10 14:12:40|||||||||40
1641823970000|2022-01-10 14:12:50|||||||||598
1641823990000|2022-01-10 14:13:10|||||||||55
1641824000000|2022-01-10 14:13:20|||||||||14
1641824010000|2022-01-10 14:13:30|||||||||107
1641824030000|2022-01-10 14:13:50|3947|3946.5|3946.5|3945.5|3947|3946.5|3946|3944.5|3628
1641824040000|2022-01-10 14:14:00|||||||||36
1641824050000|2022-01-10 14:14:10||3946||3945.5||3946||3945.5|0
1641824070000|2022-01-10 14:14:30|3946|3946|3946.5|3946|3946.5|3946|3946|3945.5|251
1641824090000|2022-01-10 14:14:50|3946|3945.5|3946|3945.5|3946|3945.5|3946|3945.5|87
1641824100000|2022-01-10 14:15:00|3946.5||3946||3946.5||3946||0
1641824110000|2022-01-10 14:15:10|3946.5|3946|3946.5|3946|3946.5|3946|3946.5|3946|0
1641824130000|2022-01-10 14:15:30|3947|3946.5|3947|3946|3947|3946.5|3947|3946|632
1641824140000|2022-01-10 14:15:40||3946.5||3946.5||3946.5||3946.5|0
1641824150000|2022-01-10 14:15:50|3946.5|3946|3947|3946|3947|3946|3946.5|3946|405
1641824160000|2022-01-10 14:16:00||3946.5||3946.5||3946.5||3946.5|0
1641824170000|2022-01-10 14:16:10|3946.5|3946|3946.5|3946|3946.5|3946|3946.5|3946|0
1641824180000|2022-01-10 14:16:20|||||||||105
1641824200000|2022-01-10 14:16:40|||||||||110
1641824210000|2022-01-10 14:16:50||3945.5||3945.5||3945.5||3945.5|345
1641824220000|2022-01-10 14:17:00|3946|3945|3946.5|3946|3946.5|3946|3945.5|3945|1806
1641824230000|2022-01-10 14:17:10|3946|3945.5|3945|3944.5|3946.5|3945.5|3945|3944.5|9686
1641824240000|2022-01-10 14:17:20|||||||||384
1641824260000|2022-01-10 14:17:40|||||||||100
1641824280000|2022-01-10 14:18:00|3945.5|3945|3945.5|3944.5|3945.5|3945|3945|3944.5|1662
1641824290000|2022-01-10 14:18:10||3945||3944.5||3945||3944.5|415
1641824300000|2022-01-10 14:18:20||3945||3944.5||3945||3944.5|0
1641824310000|2022-01-10 14:18:30|3946|3945|3946.5|3945.5|3946.5|3945.5|3946|3945|378
1641824320000|2022-01-10 14:18:40|3947|3946|3947|3946|3947|3946|3947|3946|201
1641824330000|2022-01-10 14:18:50|3947.5|3946.5|3947.5|3946.5|3947.5|3947|3947.5|3946.5|139
1641824340000|2022-01-10 14:19:00|3947|3946|3947|3946.5|3947|3946.5|3946.5|3946|1297
1641824350000|2022-01-10 14:19:10|3946.5|3946|3946.5|3945.5|3947|3946|3946|3945.5|328
1641824360000|2022-01-10 14:19:20|3947|3946|3947|3946|3947|3946|3947|3946|622
1641824380000|2022-01-10 14:19:40|3946.5||3946.5||3946.5||3946.5||0
1641824390000|2022-01-10 14:19:50|3947||3947||3947||3947||0
1641824410000|2022-01-10 14:20:10|3947.5|3946.5|3947.5|3946.5|3947.5|3947|3947.5|3946|1115
1641824430000|2022-01-10 14:20:30|||||||||2182
1641824440000|2022-01-10 14:20:40|3948|3947|3947.5|3946.5|3948|3947.5|3947.5|3946.5|2707
1641824450000|2022-01-10 14:20:50|||||||||528
1641824460000|2022-01-10 14:21:00|3948|3947|3948|3947.5|3948|3947.5|3948|3947|28
1641824470000|2022-01-10 14:21:10|3947.5|3947|3947.5|3946.5|3948|3947.5|3947.5|3946.5|954
1641824490000|2022-01-10 14:21:30||3947||3947||3947||3947|0
1641824500000|2022-01-10 14:21:40|||||||||12
1641824520000|2022-01-10 14:22:00|3948|3947.5|3948|3947.5|3948|3947.5|3948|3947.5|0
1641824530000|2022-01-10 14:22:10|3947.5|3947|3947.5|3947|3947.5|3947|3947.5|3946.5|506
1641824540000|2022-01-10 14:22:20||3946.5||3946.5||3947||3946.5|385
1641824550000|2022-01-10 14:22:30|3947|3946|3947|3946.5|3947.5|3946.5|3946.5|3946|1651
1641824560000|2022-01-10 14:22:40|3946.5|3946|3946.5|3946|3946.5|3946|3946|3945.5|1172
1641824570000|2022-01-10 14:22:50|||||||||111
1641824580000|2022-01-10 14:23:00|3946|3945.5|3946|3945|3946|3945.5|3946|3945|1023
1641824590000|2022-01-10 14:23:10|3945.5|3944.5|3945.5|3945|3945.5|3945|3945.5|3944.5|1147
1641824610000|2022-01-10 14:23:30|3946|3945.5|3946|3945.5|3946|3945.5|3946|3945.5|30
1641824630000|2022-01-10 14:23:50|3946.5||3946.5||3946.5||3946.5||252
1641824640000|2022-01-10 14:24:00|3946|3945|3945.5|3945|3946|3945|3945.5|3945|420
1641824650000|2022-01-10 14:24:10|3945|3944.5|3944.5|3943.5|3945|3944.5|3943.5|3942.5|1439
1641824660000|2022-01-10 14:24:20||3943||3943.5||3943.5||3943|13
1641824690000|2022-01-10 14:24:50|3944|3943|3944|3943|3944.5|3943|3943.5|3943|237
1641824700000|2022-01-10 14:25:00|3944.5|3943.5|3944.5|3943.5|3944.5|3943.5|3944.5|3943.5|0
1641824710000|2022-01-10 14:25:10||3944||3944||3944||3943.5|0
1641824720000|2022-01-10 14:25:20|3945|3944.5|3945|3944.5|3945.5|3944.5|3944.5|3944|2579
1641824730000|2022-01-10 14:25:30|||||||||270
1641824750000|2022-01-10 14:25:50|3944.5|3944|3944.5|3944|3945|3944.5|3944.5|3943.5|6202
1641824760000|2022-01-10 14:26:00|3945|3943.5|3945|3944|3945|3944|3944|3943.5|1292
1641824780000|2022-01-10 14:26:20|3945.5|3944.5|3945.5|3944.5|3945.5|3944.5|3945.5|3944.5|2435
1641824800000|2022-01-10 14:26:40|3945|3944|3944.5|3943.5|3945|3944.5|3943.5|3942.5|2796
1641824820000|2022-01-10 14:27:00|3945|3944|3945.5|3944.5|3945.5|3944.5|3945|3944|220
1641824840000|2022-01-10 14:27:20||3945||3944.5||3945||3944.5|238
1641824850000|2022-01-10 14:27:30|3946|3945|3946|3945.5|3946|3945.5|3946|3945|2902
1641824860000|2022-01-10 14:27:40|3945.5|3945|3945|3944.5|3945.5|3945|3945|3944.5|1155
1641824870000|2022-01-10 14:27:50|3944.5|3944|3945|3944.5|3945|3944.5|3944.5|3943.5|4778
1641824880000|2022-01-10 14:28:00|3944.5|3944|3945|3944|3945|3944.5|3944.5|3944|1259
1641824890000|2022-01-10 14:28:10||3944.5||3944.5||3944.5||3944.5|0
1641824900000|2022-01-10 14:28:20||3944||3944||3944||3944|96
1641824910000|2022-01-10 14:28:30|||||||||16
1641824930000|2022-01-10 14:28:50|3944.5|3944.5|3945|3944|3945|3944.5|3944.5|3944|105
1641824940000|2022-01-10 14:29:00|||||||||100
1641824950000|2022-01-10 14:29:10|3945.5|3944.5|3945.5|3944.5|3945.5|3944.5|3945.5|3944.5|2572
1641824960000|2022-01-10 14:29:20|3945|3944|3945|3944|3945|3944|3945|3944|451
1641824970000|2022-01-10 14:29:30||3944.5||3944.5||3944.5||3944.5|24
1641824980000|2022-01-10 14:29:40|3944.5|3944|3945|3944|3945|3944.5|3944.5|3944|2015
1641824990000|2022-01-10 14:29:50|3945.5|3944.5|3952|3951|3952.5|3951.5|3945.5|3944|24581
1641825000000|2022-01-10 14:30:00|3952.5|3951.5|3954|3953|3955.5|3955|3952|3951|12457
1641825010000|2022-01-10 14:30:10|3953.5|3952.5|3953|3952.5|3954|3953|3951.5|3951|7975
1641825020000|2022-01-10 14:30:20|3953.5|3953|3955|3954.5|3956|3955|3953|3952.5|5821
1641825030000|2022-01-10 14:30:30|3954.5|3954|3957.5|3956.5|3958|3957|3954|3953|6112
1641825040000|2022-01-10 14:30:40|3957|3957|3957.5|3956.5|3957.5|3957|3957|3956.5|610
1641825050000|2022-01-10 14:30:50|3957|3956|3956|3955|3957.5|3956|3955.5|3954.5|3850
1641825060000|2022-01-10 14:31:00|3955.5|3954.5|3956.5|3955|3957|3956|3955.5|3954|2644
1641825070000|2022-01-10 14:31:10|3957|3955.5|3958.5|3957.5|3958.5|3957.5|3956.5|3955.5|2506
1641825080000|2022-01-10 14:31:20|3959|3957|3958.5|3957.5|3959|3957.5|3958|3957|2002
1641825090000|2022-01-10 14:31:30|3958|3957|3959|3958.5|3959|3958.5|3958|3957|6102
1641825100000|2022-01-10 14:31:40|3958.5|3958|3957.5|3956.5|3958.5|3958|3957|3956|3054
1641825110000|2022-01-10 14:31:50|3957|3956|3957|3956|3957|3956|3955.5|3954.5|2042
1641825120000|2022-01-10 14:32:00|3956.5|3955.5|3958|3957|3958.5|3957.5|3956.5|3955.5|3093
1641825130000|2022-01-10 14:32:10|3958.5|3957.5|3958|3957|3958.5|3957.5|3957|3956|2067
1641825140000|2022-01-10 14:32:20|3958.5|3957.5|3958|3957|3958.5|3958|3957.5|3956.5|560
1641825150000|2022-01-10 14:32:30|3957.5|3956.5|3957.5|3956.5|3957.5|3957|3957|3956.5|2676
1641825160000|2022-01-10 14:32:40|3958|3956|3955.5|3954.5|3958|3956.5|3955|3953.5|2060
1641825170000|2022-01-10 14:32:50|3955|3954|3955|3954.5|3955.5|3954.5|3954.5|3953.5|1553
1641825180000|2022-01-10 14:33:00|3955.5|3954|3955|3953.5|3955.5|3954.5|3953.5|3952.5|2742
1641825190000|2022-01-10 14:33:10|3955.5|3954|3957|3955.5|3957|3956.5|3955|3954|2746
1641825200000|2022-01-10 14:33:20|3957.5|3956|3958|3957|3958.5|3957.5|3957|3955.5|2117
1641825210000|2022-01-10 14:33:30|3958.5|3957.5|3958.5|3957.5|3959|3958|3958|3957|956
1641825220000|2022-01-10 14:33:40|3959|3958|3959.5|3958.5|3960|3959|3958.5|3957.5|2525
1641825230000|2022-01-10 14:33:50|3960||3959.5||3960||3959.5||216
1641825240000|2022-01-10 14:34:00|3959|3958|3958.5|3956.5|3959.5|3958|3957.5|3956.5|3516
1641825250000|2022-01-10 14:34:10|3958|3957|3959.5|3958|3959.5|3958.5|3957.5|3957|250
1641825260000|2022-01-10 14:34:20|3960|3958.5|3959.5|3958.5|3960|3959|3959|3958.5|2405
1641825270000|2022-01-10 14:34:30|||||||||68
1641825280000|2022-01-10 14:34:40|3959|3958|3959.5|3958.5|3959.5|3958.5|3958.5|3958|525
1641825290000|2022-01-10 14:34:50|3960|3959|3960.5|3959.5|3960.5|3960|3959.5|3958.5|5322
1641825300000|2022-01-10 14:35:00|3960|3959|3960|3959|3961|3960|3959.5|3959|1991
1641825310000|2022-01-10 14:35:10|3960.5|3959.5|3961|3959.5|3961.5|3960.5|3960|3959|970
1641825320000|2022-01-10 14:35:20|3961.5|3960|3960.5|3960|3961.5|3960.5|3960|3959.5|799
1641825330000|2022-01-10 14:35:30|3961|3960.5|3961.5|3960.5|3962|3961|3961|3960|2266
1641825340000|2022-01-10 14:35:40|3961|3961|3960|3959|3961|3961|3959.5|3959|3107
1641825350000|2022-01-10 14:35:50|3959.5|3958|3959.5|3958|3959.5|3959|3959.5|3957.5|2532
1641825360000|2022-01-10 14:36:00|3960|3958.5|3960.5|3959|3960.5|3960|3959|3958|4245
1641825370000|2022-01-10 14:36:10|3960||3960||3960.5||3960||64
1641825380000|2022-01-10 14:36:20|3960.5|3959.5|3960|3959|3960.5|3959.5|3960|3959|191
1641825390000|2022-01-10 14:36:30|3959.5|3958.5|3960|3958.5|3960|3959.5|3959|3958.5|1875
1641825400000|2022-01-10 14:36:40|3959.5||3959||3959.5||3959||1002
1641825410000|2022-01-10 14:36:50|3958.5|3958|3958|3957.5|3959|3958|3957.5|3956.5|1988
1641825420000|2022-01-10 14:37:00|3957.5|3957|3955.5|3954.5|3957.5|3957|3955.5|3954.5|1565
1641825430000|2022-01-10 14:37:10|3956|3955|3956|3955|3956.5|3956|3955.5|3954.5|3030
1641825440000|2022-01-10 14:37:20|3955.5|3955.5|3956.5|3955.5|3956.5|3955.5|3955.5|3955|1488
1641825450000|2022-01-10 14:37:30|3957|3956|3957|3955|3957|3956|3955|3954.5|1374
1641825460000|2022-01-10 14:37:40|3956.5|3955.5|3956.5|3956|3956.5|3956|3956.5|3955|924
1641825470000|2022-01-10 14:37:50|3957|3956.5|3957.5|3956.5|3957.5|3956.5|3957|3956.5|1575
1641825480000|2022-01-10 14:38:00|3958|3957|3958.5|3957|3958.5|3957|3958|3956.5|1797
1641825490000|2022-01-10 14:38:10|3958|3957.5|3959.5|3958.5|3960|3959|3958|3957|1268
1641825500000|2022-01-10 14:38:20|3960|3958|3959|3957|3960|3958|3958.5|3957|887
1641825510000|2022-01-10 14:38:30|3958|3957.5|3959|3958|3959|3958|3958|3957|187
1641825520000|2022-01-10 14:38:40|3958.5|3957.5|3959|3958|3959|3958|3958.5|3957.5|189
1641825530000|2022-01-10 14:38:50|3958.5|3957.5|3959|3958|3959|3958|3958.5|3957.5|1140
1641825540000|2022-01-10 14:39:00|3958.5|3957.5|3958|3957|3959|3957.5|3958|3957|842
1641825550000|2022-01-10 14:39:10|3957.5||3958||3958||3957.5||0
1641825560000|2022-01-10 14:39:20||3957.5||3957||3957.5||3957|494
1641825570000|2022-01-10 14:39:30|3957.5|3957.5|3958.5|3958|3958.5|3958|3957.5|3957.5|454
1641825580000|2022-01-10 14:39:40|3959|3958.5|3959|3958|3959|3958.5|3958.5|3958|554
1641825590000|2022-01-10 14:39:50|3958.5|3957.5|3959|3958|3959|3958|3957.5|3957|1127
1641825600000|2022-01-10 14:40:00|3958.5|3957|3957.5|3956.5|3958.5|3957.5|3957.5|3956.5|1966
1641825610000|2022-01-10 14:40:10|3958|3956|3956|3955|3958|3956|3956|3955|939
1641825620000|2022-01-10 14:40:20|3955.5|3954.5|3956|3955|3956|3955|3955.5|3954.5|124
1641825630000|2022-01-10 14:40:30|3956.5|3955.5|3956|3955.5|3956.5|3956|3956|3955.5|143
1641825640000|2022-01-10 14:40:40|3955.5|3955|3956.5|3955|3956.5|3955.5|3955.5|3954.5|837
1641825650000|2022-01-10 14:40:50|3957|3955.5|3958|3957|3958|3957|3957|3955.5|3383
1641825660000|2022-01-10 14:41:00|3958.5|3957.5|3958.5|3957|3959|3958|3958.5|3956.5|1243
1641825670000|2022-01-10 14:41:10|3959|3957.5|3959|3958|3959|3958|3959|3957|727
1641825680000|2022-01-10 14:41:20|3958.5|3957|3958.5|3958|3959|3958|3958.5|3957|2100
1641825690000|2022-01-10 14:41:30|3958|3957.5|3957.5|3957|3959|3958|3957.5|3957|1044
1641825700000|2022-01-10 14:41:40|3957|3956.5|3956.5|3955|3957|3956.5|3956|3955|834
1641825710000|2022-01-10 14:41:50|3957|3955.5|3957|3956.5|3957|3956.5|3957|3955.5|71
1641825720000|2022-01-10 14:42:00|3957.5|3957|3957|3956|3957.5|3957|3956.5|3956|959
1641825730000|2022-01-10 14:42:10|3956.5|3955.5|3957.5|3956.5|3957.5|3956.5|3956.5|3955.5|1197
1641825740000|2022-01-10 14:42:20|3958|3957|3958|3957|3958|3957|3958|3957|188
1641825750000|2022-01-10 14:42:30|3958.5|3957.5|3959|3958.5|3959|3958.5|3958.5|3957.5|127
1641825760000|2022-01-10 14:42:40|3959.5||3959.5||3959.5||3959.5||656
1641825770000|2022-01-10 14:42:50||3959||3958.5||3959||3958.5|841
1641825780000|2022-01-10 14:43:00|3959|3957.5|3959.5|3958.5|3959.5|3958.5|3958.5|3957.5|867
1641825790000|2022-01-10 14:43:10|3960|3959|3960|3958.5|3960|3959|3960|3958.5|169
1641825800000|2022-01-10 14:43:20|||||||||1508
1641825810000|2022-01-10 14:43:30||3959||3959.5||3959.5||3959|702
1641825820000|2022-01-10 14:43:40|||||||||174
1641825830000|2022-01-10 14:43:50|3960.5|3959|3960|3959|3960.5|3959|3959.5|3959|1119
1641825840000|2022-01-10 14:44:00||3959.5||3959||3959.5||3959|852
1641825870000|2022-01-10 14:44:30||3959.5||3959.5||3959.5||3959.5|22
1641825880000|2022-01-10 14:44:40|3959.5|3959|3960|3959.5|3960|3959.5|3959.5|3959|511
1641825890000|2022-01-10 14:44:50|3959.5|3959|3959.5|3959|3959.5|3959|3959.5|3959|614
1641825900000|2022-01-10 14:45:00|3959|3958.5|3958.5|3958|3959|3958.5|3958|3957|3041
1641825910000|2022-01-10 14:45:10|3958|3957.5|3958|3957|3958|3957.5|3957.5|3957|554
1641825920000|2022-01-10 14:45:20|3958.5|3957.5|3959|3958|3959|3958|3958.5|3957.5|81
1641825930000|2022-01-10 14:45:30|3958.5|3957.5|3958.5|3958|3958.5|3958|3958.5|3957.5|0
1641825940000|2022-01-10 14:45:40|3959|3957.5|3959|3958|3959|3958|3959|3957.5|34
1641825950000|2022-01-10 14:45:50|3959.5|3958.5|3959.5|3958.5|3959.5|3959|3959.5|3958.5|191
1641825960000|2022-01-10 14:46:00|3959|3958|3958.5|3957.5|3959|3958|3958.5|3957.5|1242
1641825970000|2022-01-10 14:46:10|3958|3958|3958.5|3957.5|3958.5|3958|3958|3957.5|250
1641825980000|2022-01-10 14:46:20|3959|3958|3959|3958|3959.5|3958|3958.5|3957.5|2564
1641825990000|2022-01-10 14:46:30|3959.5|3958.5|3959.5|3958.5|3959.5|3958.5|3959.5|3958.5|138
1641826000000|2022-01-10 14:46:40|3959|3958|3958.5|3957.5|3959|3958|3958|3957.5|1260
1641826010000|2022-01-10 14:46:50|3959|3958|3959.5|3958|3959.5|3958|3958.5|3958|0
1641826020000|2022-01-10 14:47:00|3959|3957.5|3958|3957|3959|3957.5|3957.5|3957|1158
1641826030000|2022-01-10 14:47:10|3958.5|3957.5|3958.5|3958|3959|3958|3958.5|3957.5|38
1641826040000|2022-01-10 14:47:20|3959|3958.5|3960|3959|3960|3959|3959|3958.5|948
1641826060000|2022-01-10 14:47:40|3960.5|3959.5|3960.5|3959.5|3960.5|3959.5|3960.5|3959.5|177
1641826080000|2022-01-10 14:48:00|||||||||100
1641826090000|2022-01-10 14:48:10|3961|3960|3961|3960.5|3961|3960.5|3961|3960|488
1641826100000|2022-01-10 14:48:20|3960.5|3960|3962|3961|3962|3961.5|3960.5|3959.5|5895
1641826110000|2022-01-10 14:48:30|3962.5|3961.5|3962.5|3961.5|3963.5|3962|3962.5|3961|1601
1641826120000|2022-01-10 14:48:40|3963|3962|3963|3962|3963|3962|3962.5|3961.5|374
1641826130000|2022-01-10 14:48:50|3962.5|3961.5|3962.5|3961.5|3963|3961.5|3962|3961.5|633
1641826140000|2022-01-10 14:49:00|3962|3961|3962.5|3961.5|3962.5|3961.5|3962|3961|1223
1641826150000|2022-01-10 14:49:10|3962|3961|3962|3961|3962|3961|3962|3961|740
1641826160000|2022-01-10 14:49:20|3962.5||3962||3962.5||3961.5||156
1641826180000|2022-01-10 14:49:40|3961.5|3961.5|3961|3960|3961.5|3961.5|3961|3960|1473
1641826190000|2022-01-10 14:49:50|3960.5|3960.5|3961|3960|3961|3960.5|3960.5|3959.5|1004
1641826200000|2022-01-10 14:50:00|3960.5|3959.5|3959.5|3958.5|3961|3959.5|3959.5|3958.5|4696
1641826210000|2022-01-10 14:50:10|3959|3958|3958.5|3957.5|3959|3958|3958|3957.5|2174
1641826220000|2022-01-10 14:50:20|3958||3958||3958.5||3958||826
1641826230000|2022-01-10 14:50:30|3957.5|3957|3957.5|3956|3957.5|3957|3957.5|3956|923
1641826240000|2022-01-10 14:50:40||3956.5||3956.5||3956.5||3956.5|0
1641826250000|2022-01-10 14:50:50|3957|3956|3957.5|3956.5|3958|3957|3957|3956|1394
1641826260000|2022-01-10 14:51:00|||||||||429
1641826270000|2022-01-10 14:51:10|3958|3957|3958|3957|3958|3957|3957.5|3956.5|449
1641826280000|2022-01-10 14:51:20|3959|3957.5|3959|3958|3959.5|3958.5|3958.5|3957|4284
1641826290000|2022-01-10 14:51:30|3959.5|3958.5|3960|3959|3960.5|3960|3959.5|3958.5|1713
1641826300000|2022-01-10 14:51:40|3960.5|3959.5|3961|3960|3962|3961|3960|3959|495
1641826310000|2022-01-10 14:51:50|3961.5|3960.5|3961|3960|3962|3961|3961|3960|780
1641826320000|2022-01-10 14:52:00|||||||||1
1641826330000|2022-01-10 14:52:10|3960.5|3959.5|3961.5|3961|3962|3961|3960.5|3959.5|2988
1641826340000|2022-01-10 14:52:20|3962|3961.5|3963|3962|3963|3962.5|3962|3961.5|1095
1641826350000|2022-01-10 14:52:30|3962.5|3961.5|3962.5|3961|3963|3961.5|3962|3960.5|645
1641826360000|2022-01-10 14:52:40|3962||3962||3962.5||3962||0
1641826380000|2022-01-10 14:53:00|3961.5|3961.5|3962|3961.5|3962|3961.5|3961.5|3961|1324
1641826390000|2022-01-10 14:53:10|3961.5|3961|3962|3961|3962|3961.5|3961.5|3960.5|114
1641826400000|2022-01-10 14:53:20|3961.5|3961.5|3962|3961|3962|3961.5|3961|3960.5|777
1641826410000|2022-01-10 14:53:30|3962.5|3961.5|3962.5|3962|3962.5|3962|3962.5|3961.5|2561
1641826420000|2022-01-10 14:53:40|3962|3961.5|3962|3961.5|3962.5|3961.5|3962|3961.5|788
1641826430000|2022-01-10 14:53:50|3962.5|3962|3963|3962.5|3963|3962.5|3962.5|3962|440
1641826440000|2022-01-10 14:54:00||3962||3962||3962.5||3962|155
1641826450000|2022-01-10 14:54:10|3962.5|3961.5|3962.5|3961.5|3963|3962|3962|3961|1928
1641826460000|2022-01-10 14:54:20|3963|3962|3963|3961.5|3963|3962|3963|3961.5|12
1641826470000|2022-01-10 14:54:30|3962.5||3962||3962.5||3962||290
1641826480000|2022-01-10 14:54:40|3962.5|3962|3963|3962.5|3963|3962.5|3962.5|3962|116
1641826490000|2022-01-10 14:54:50|3963.5|3963|3964|3963.5|3964|3963.5|3963.5|3963|922
1641826500000|2022-01-10 14:55:00|3963.5|3963|3963.5|3962.5|3964|3963|3963.5|3962.5|2100
1641826510000|2022-01-10 14:55:10|3964|3963|3964|3963|3964|3963|3964|3963|10
1641826530000|2022-01-10 14:55:30|||||||||75
1641826540000|2022-01-10 14:55:40|||||||||291
1641826550000|2022-01-10 14:55:50||3963.5||3963.5||3963.5||3963|276
1641826560000|2022-01-10 14:56:00||3963||3963.5||3963.5||3963|9
1641826580000|2022-01-10 14:56:20|3964.5|3964|3965.5|3965|3965.5|3965|3964.5|3964|2764
1641826590000|2022-01-10 14:56:30|3965|3964.5|3965.5|3965|3966|3965|3965|3964.5|929
1641826600000|2022-01-10 14:56:40|3966|3964.5|3966|3965.5|3966|3965.5|3966|3964.5|519
1641826610000|2022-01-10 14:56:50|3966.5|3966|3968|3967|3968.5|3968|3966.5|3966|4046
1641826620000|2022-01-10 14:57:00|3967.5|3966.5|3967.5|3966|3967.5|3967|3967.5|3966|1089
1641826630000|2022-01-10 14:57:10|3968|3966.5|3968|3967|3968.5|3967.5|3967.5|3966.5|1233
1641826640000|2022-01-10 14:57:20|3967.5|3967.5|3968.5|3967|3968.5|3968|3967.5|3967|2755
1641826650000|2022-01-10 14:57:30|3968||3968.5||3968.5||3968||0
1641826660000|2022-01-10 14:57:40|3969|3967.5|3969.5|3968.5|3970|3969.5|3969|3967.5|2965
1641826670000|2022-01-10 14:57:50|3969|3968|3968.5|3967.5|3969|3968|3968|3967|1921
1641826680000|2022-01-10 14:58:00|3968|3967|3967.5|3966|3968|3967|3967|3966|1834
1641826690000|2022-01-10 14:58:10|3968|3966.5|3969|3968|3969|3968.5|3967.5|3966.5|4652
1641826700000|2022-01-10 14:58:20|3969.5|3968.5|3969.5|3968.5|3969.5|3968.5|3969.5|3968.5|673
1641826710000|2022-01-10 14:58:30|3970|3969|3970|3969.5|3970|3969.5|3970|3969|93
1641826720000|2022-01-10 14:58:40|3970.5|3970|3970|3969|3971|3970|3970|3969|1490
1641826730000|2022-01-10 14:58:50|3970.5|3969.5|3970|3969|3971|3970|3970|3969|359
1641826740000|2022-01-10 14:59:00|3970.5|3969.5|3971|3970|3971|3970|3970|3969|0
1641826760000|2022-01-10 14:59:20|3970.5|3969.5|3970|3969|3970.5|3969.5|3969.5|3969|437
1641826770000|2022-01-10 14:59:30|||||||||1000
1641826780000|2022-01-10 14:59:40|3969.5|3968.5|3969.5|3969|3969.5|3969|3969|3968.5|1566
1641826790000|2022-01-10 14:59:50|3969|3968.5|3969.5|3968.5|3969.5|3968.5|3969|3968|2320
1641826800000|2022-01-10 15:00:00|3969|3968|3968|3967|3969|3968.5|3968|3967|3003
1641826810000|2022-01-10 15:00:10|3967.5|3966.5|3968|3967|3968|3967|3967.5|3966|644
1641826820000|2022-01-10 15:00:20|3968.5|3967.5|3968.5|3967.5|3968.5|3968|3968|3967.5|550
1641826830000|2022-01-10 15:00:30|3969|3968|3969|3968|3969|3968|3969|3967.5|175
1641826840000|2022-01-10 15:00:40|||||||||191
1641826850000|2022-01-10 15:00:50|3968.5|3967.5|3969|3968|3969|3968|3968|3967.5|1606
1641826860000|2022-01-10 15:01:00|3968.5|3967.5|3969.5|3968.5|3970|3969.5|3968.5|3967.5|1268
1641826870000|2022-01-10 15:01:10|3969|3968|3969|3968|3969|3968|3969|3968|509
1641826890000|2022-01-10 15:01:30|||||||||942
1641826900000|2022-01-10 15:01:40|3968.5|3967.5|3969|3968|3969|3968|3968|3967.5|476
1641826920000|2022-01-10 15:02:00|3968.5||3969||3969||3968.5||1149
1641826930000|2022-01-10 15:02:10||3968.5||3968||3968.5||3968|0
1641826940000|2022-01-10 15:02:20|3968|3967.5|3969|3968|3969|3968.5|3968|3967.5|823
1641826950000|2022-01-10 15:02:30|3968.5|3967.5|3968.5|3967.5|3968.5|3967.5|3968.5|3967.5|524
1641826960000|2022-01-10 15:02:40|3969|3968|3969|3968|3969|3968|3968|3967.5|2651
1641826970000|2022-01-10 15:02:50|3968.5|3967.5|3969|3968|3969|3968.5|3968.5|3967.5|1318
1641826980000|2022-01-10 15:03:00|3969.5|3968.5|3969|3968|3969.5|3968.5|3969|3968|1996
1641826990000|2022-01-10 15:03:10|3969.5|3968.5|3969|3968|3969.5|3968.5|3968.5|3968|2056
1641827000000|2022-01-10 15:03:20|3969.5|3968.5|3969.5|3968.5|3970|3969.5|3969|3968.5|1948
1641827010000|2022-01-10 15:03:30|3969|3969|3969.5|3968.5|3969.5|3969|3969|3968.5|789
1641827020000|2022-01-10 15:03:40|3969|3968|3968|3967|3969|3968|3968|3967|2178
1641827030000|2022-01-10 15:03:50|||||||||120
1641827040000|2022-01-10 15:04:00|3968.5|3967.5|3967|3966|3968.5|3967.5|3966|3965.5|6368
1641827050000|2022-01-10 15:04:10|3966.5|3965.5|3966.5|3965.5|3967.5|3966.5|3966.5|3965.5|3510
1641827060000|2022-01-10 15:04:20|3966|3965|3966.5|3965|3966.5|3965|3965|3964|2310
1641827070000|2022-01-10 15:04:30|3966|3965.5|3966.5|3965.5|3966.5|3965.5|3965.5|3964.5|781
1641827080000|2022-01-10 15:04:40|3966|3965|3965.5|3964.5|3966|3965.5|3965.5|3964.5|1142
1641827090000|2022-01-10 15:04:50|3966|3965|3966.5|3965|3966.5|3965.5|3966|3965|319
1641827100000|2022-01-10 15:05:00|3966|3966|3966|3965.5|3966.5|3966|3966|3965|109
1641827110000|2022-01-10 15:05:10|3966.5|3964.5|3965.5|3965|3966.5|3965.5|3965.5|3964.5|1319
1641827120000|2022-01-10 15:05:20|3966|3964.5|3966.5|3965.5|3966.5|3966|3966|3964.5|1158
1641827130000|2022-01-10 15:05:30|3966|3965|3966|3965|3966.5|3966|3966|3965|1849
1641827140000|2022-01-10 15:05:40|3965.5|3964.5|3965.5|3964.5|3965.5|3965|3965|3964.5|308
1641827150000|2022-01-10 15:05:50||3965||3964.5||3965||3964.5|0
1641827160000|2022-01-10 15:06:00|3965|3965|3966|3965|3966|3965|3965|3964.5|2367
1641827170000|2022-01-10 15:06:10|3965.5|3964.5|3965|3964|3966|3965.5|3964.5|3964|3665
1641827180000|2022-01-10 15:06:20|||||||||176
1641827190000|2022-01-10 15:06:30|3965.5|3964.5|3966.5|3965.5|3966.5|3965.5|3965.5|3964|500
1641827200000|2022-01-10 15:06:40|3967|3966|3967.5|3966.5|3967.5|3966.5|3967|3966|1067
1641827210000|2022-01-10 15:06:50|3968|3967|3968|3967|3968.5|3968|3967|3966.5|3532
1641827220000|2022-01-10 15:07:00|3967.5|3966.5|3968|3967|3968|3967|3967|3966.5|435
1641827230000|2022-01-10 15:07:10|3967.5|3966.5|3967.5|3967|3967.5|3967|3967.5|3966.5|932
1641827240000|2022-01-10 15:07:20|3967|3966.5|3966.5|3965.5|3967|3966.5|3966.5|3965.5|4488
1641827250000|2022-01-10 15:07:30|3967|3966|3967|3966|3967|3966|3967|3965.5|70
1641827260000|2022-01-10 15:07:40|3966.5|3965.5|3967.5|3967|3967.5|3967|3966.5|3965.5|1504
1641827270000|2022-01-10 15:07:50|3967|3966.5|3967.5|3967|3967.5|3967|3967|3966|1657
1641827280000|2022-01-10 15:08:00|3968||3968||3968||3967.5||570
1641827290000|2022-01-10 15:08:10|3967.5|3966.5|3967|3966|3967.5|3966.5|3966.5|3966|1349
1641827300000|2022-01-10 15:08:20|3966.5|3965.5|3966|3965|3966.5|3966|3965.5|3964.5|1096
1641827310000|2022-01-10 15:08:30||3965.5||3965||3965.5||3965|108
1641827320000|2022-01-10 15:08:40|3966.5|3965.5|3966|3965.5|3966.5|3965.5|3966|3965|407
1641827330000|2022-01-10 15:08:50|3966.5|3966|3967|3966|3967|3966.5|3966.5|3965.5|922
1641827340000|2022-01-10 15:09:00|3967.5|3966.5|3967.5|3967|3967.5|3967|3967|3966|1554
1641827350000|2022-01-10 15:09:10|3967|3966.5|3967|3966.5|3967|3966.5|3967|3966.5|1178
1641827360000|2022-01-10 15:09:20|3967.5||3967.5||3967.5||3967.5||972
1641827370000|2022-01-10 15:09:30|3967|3966|3966|3965.5|3967|3966|3966|3965|3779
1641827380000|2022-01-10 15:09:40|3966.5|3966|3966.5|3966|3966.5|3966|3966.5|3966|167
1641827390000|2022-01-10 15:09:50|3967|3965.5|3966|3965.5|3967|3965.5|3966|3965.5|2449
1641827400000|2022-01-10 15:10:00|3966.5|3966|3968|3967.5|3968|3967.5|3966.5|3966|1721
1641827410000|2022-01-10 15:10:10|3967.5|3967|3967.5|3967|3967.5|3967|3967.5|3967|522
1641827420000|2022-01-10 15:10:20|3968|3967.5|3968|3967.5|3968|3967.5|3968|3967.5|121
1641827430000|2022-01-10 15:10:30|3968.5|3967|3968.5|3967.5|3968.5|3967.5|3968|3967|1929
1641827440000|2022-01-10 15:10:40|3968|3968|3969|3968|3970|3969|3968|3968|12652
1641827450000|2022-01-10 15:10:50|3969.5|3968.5|3969|3968.5|3969.5|3969|3969|3968|878
1641827460000|2022-01-10 15:11:00|3968.5|3968|3969|3968.5|3969|3968.5|3968|3967.5|3237
1641827470000|2022-01-10 15:11:10|||||||||455
1641827480000|2022-01-10 15:11:20|3968.5|3968|3968.5|3967.5|3968.5|3968|3968.5|3967.5|111
1641827490000|2022-01-10 15:11:30|3969|3968|3969.5|3968.5|3969.5|3969|3968.5|3968|2730
1641827500000|2022-01-10 15:11:40|3969|3969|3969.5|3968.5|3969.5|3969|3969|3968.5|1794
1641827510000|2022-01-10 15:11:50|3970|3969|3970|3969.5|3970|3969.5|3970|3969|934
1641827520000|2022-01-10 15:12:00|3970.5|3970|3971.5|3971|3971.5|3971|3970|3969.5|2901
1641827530000|2022-01-10 15:12:10|3972|3970.5|3972|3971.5|3973|3972.5|3972|3970.5|5349
1641827540000|2022-01-10 15:12:20|3972.5|3972|3971.5|3970.5|3972.5|3972|3971.5|3970.5|1658
1641827550000|2022-01-10 15:12:30|3971|3970|3971.5|3971|3971.5|3971|3971|3970|2131
1641827560000|2022-01-10 15:12:40|3971|3970.5|3971|3970|3971|3971|3971|3970|449
1641827580000|2022-01-10 15:13:00|3970|3969.5|3969|3968|3971|3970|3968.5|3967.5|2941
1641827590000|2022-01-10 15:13:10|3968.5|3967.5|3969|3968|3969|3968.5|3968.5|3967.5|2114
1641827600000|2022-01-10 15:13:20|3969.5|3968.5|3968|3967.5|3969.5|3968.5|3968|3967.5|2889
1641827610000|2022-01-10 15:13:30|3967.5|3967|3967.5|3966.5|3967.5|3967|3966.5|3965.5|9726
1641827620000|2022-01-10 15:13:40|3967|3966|3967.5|3966.5|3967.5|3966.5|3967|3966|92
1641827630000|2022-01-10 15:13:50||3967||3967||3967||3966.5|355
1641827640000|2022-01-10 15:14:00|3967|3966.5|3967.5|3966.5|3967.5|3967|3966.5|3966|2280
1641827650000|2022-01-10 15:14:10|3967|3966|3967.5|3967|3967.5|3967|3966|3965.5|15691
1641827660000|2022-01-10 15:14:20|3968|3967.5|3968|3967.5|3968|3967.5|3967.5|3967.5|686
1641827670000|2022-01-10 15:14:30|3968.5|3967|3968.5|3967.5|3968.5|3967.5|3968|3967|2345
1641827680000|2022-01-10 15:14:40|3969|3968|3969.5|3969|3969.5|3969|3969|3967.5|975
1641827690000|2022-01-10 15:14:50|3969|3968.5|3968.5|3967.5|3969.5|3968.5|3968.5|3967.5|375981
1641827700000|2022-01-10 15:15:00|||||||||764
1641827710000|2022-01-10 15:15:10|3969|3968|3968|3967.5|3969|3968|3968|3967.5|3353
1641827720000|2022-01-10 15:15:20|3967.5|3967|3967.5|3966|3967.5|3967|3967.5|3966|946
1641827730000|2022-01-10 15:15:30|3967|3966.5|3966.5|3965.5|3967|3966.5|3966.5|3965.5|1638
1641827740000|2022-01-10 15:15:40|3966|3965|3966|3965|3966|3965|3965.5|3965|4287
1641827750000|2022-01-10 15:15:50|3966.5|3965.5|3966.5|3966|3966.5|3966|3966.5|3965|2442
1641827760000|2022-01-10 15:16:00|3967|3966.5|3967.5|3966.5|3967.5|3967|3967|3966|2965
1641827770000|2022-01-10 15:16:10|3967|3967|3967.5|3966.5|3967.5|3967|3967|3966|2451
1641827780000|2022-01-10 15:16:20|3967|3966|3967|3966|3967|3966|3967|3966|984
1641827790000|2022-01-10 15:16:30|3967.5|3966.5|3967|3966|3967.5|3967|3967|3966|344
1641827800000|2022-01-10 15:16:40|3967.5|3966.5|3967.5|3967|3967.5|3967|3967|3966.5|197
1641827810000|2022-01-10 15:16:50|3968|3967.5|3969|3968|3969.5|3968.5|3968|3967.5|2944
1641827820000|2022-01-10 15:17:00|3968.5|3967.5|3967.5|3966.5|3969|3967.5|3967.5|3966.5|2379
1641827830000|2022-01-10 15:17:10|3968|3967|3968.5|3967.5|3968.5|3967.5|3968|3967|252
1641827840000|2022-01-10 15:17:20|||||||||909
1641827850000|2022-01-10 15:17:30|||||||||19
1641827860000|2022-01-10 15:17:40||3968||3967.5||3968||3967.5|419
1641827870000|2022-01-10 15:17:50||3968||3967.5||3968||3967.5|70
1641827880000|2022-01-10 15:18:00|3969|3968|3969|3968|3969|3968|3968.5|3967.5|1367
1641827890000|2022-01-10 15:18:10|3969.5|3968.5|3969|3968.5|3969.5|3968.5|3969|3968.5|1493
1641827900000|2022-01-10 15:18:20|3969.5|3969|3969.5|3968.5|3969.5|3969|3969|3968.5|158
1641827910000|2022-01-10 15:18:30|3969|3969|3968|3967.5|3969.5|3969|3968|3967|3073
1641827920000|2022-01-10 15:18:40|3968.5|3968|3968.5|3967.5|3968.5|3968|3968.5|3967.5|333
1641827930000|2022-01-10 15:18:50|3969|3968|3969|3968|3969|3968|3969|3968|1130
1641827940000|2022-01-10 15:19:00|3968.5|3968.5|3968.5|3967.5|3969.5|3968.5|3968|3967|5452
1641827950000|2022-01-10 15:19:10|3968|3967|3967.5|3966.5|3968|3967|3967|3966.5|4542
1641827960000|2022-01-10 15:19:20|3968|3967|3968.5|3967.5|3968.5|3967.5|3968|3966.5|711
1641827970000|2022-01-10 15:19:30|3969|3968|3969.5|3968|3969.5|3968|3969|3968|516
1641827980000|2022-01-10 15:19:40|3969|3967.5|3968|3967|3969|3967.5|3967.5|3966.5|2317
1641827990000|2022-01-10 15:19:50|3967.5|3967.5|3967.5|3966.5|3967.5|3967.5|3967.5|3966.5|250
1641828000000|2022-01-10 15:20:00|3967|3966|3966|3965|3967|3966.5|3966|3965|6153
1641828010000|2022-01-10 15:20:10|3966.5|3965.5|3966.5|3965.5|3966.5|3965.5|3966.5|3965|446
1641828020000|2022-01-10 15:20:20|3966|3965|3965.5|3964.5|3966.5|3965|3965.5|3964.5|1508
1641828030000|2022-01-10 15:20:30||3965||3964.5||3965||3964.5|0
1641828040000|2022-01-10 15:20:40||3964||3964||3964||3964|61
1641828050000|2022-01-10 15:20:50||3964.5||3964||3964.5||3964|0
1641828060000|2022-01-10 15:21:00||3964.5||3964.5||3964.5||3964|195
1641828070000|2022-01-10 15:21:10|3965|3965|3965.5|3964.5|3965.5|3965|3964|3963.5|4380
1641828080000|2022-01-10 15:21:20|3966.5|3965|3966|3965.5|3966.5|3965.5|3966|3965|340
1641828090000|2022-01-10 15:21:30|3966.5|3966|3966.5|3965.5|3966.5|3966|3966|3965.5|42
1641828110000|2022-01-10 15:21:50|3966|3965|3965.5|3965|3966.5|3965.5|3965|3964|3769
1641828120000|2022-01-10 15:22:00|3966||3966||3966||3966||1
1641828140000|2022-01-10 15:22:20|3965.5|3964.5|3965.5|3964.5|3965.5|3964.5|3965|3964.5|1449
1641828160000|2022-01-10 15:22:40|3965|3964|3964|3963.5|3965.5|3964|3964|3963|2788
1641828170000|2022-01-10 15:22:50|3964.5|3964|3964|3963|3964.5|3964|3964|3963|3225
1641828180000|2022-01-10 15:23:00|3963.5|3962.5|3963.5|3962.5|3963.5|3962.5|3963|3962|2213
1641828190000|2022-01-10 15:23:10||3963||3963||3963||3962.5|247
1641828200000|2022-01-10 15:23:20|3964|3962.5|3964|3963.5|3964|3963.5|3963.5|3962.5|1403
1641828210000|2022-01-10 15:23:30|3964.5|3964|3964.5|3963.5|3964.5|3964|3964|3963|1239
1641828220000|2022-01-10 15:23:40|3964|3964|3964|3963.5|3964|3964|3964|3963|2943
1641828240000|2022-01-10 15:24:00|3964.5|3964|3964.5|3963.5|3964.5|3964|3964.5|3963.5|170
1641828250000|2022-01-10 15:24:10|3965|3964|3964.5|3963.5|3965|3964.5|3964.5|3963.5|6420
1641828260000|2022-01-10 15:24:20|3965|3964|3964.5|3964|3965|3964.5|3964.5|3963.5|986
1641828270000|2022-01-10 15:24:30|3965|3964.5|3965|3964.5|3965.5|3965|3965|3964|1477
1641828280000|2022-01-10 15:24:40|3965.5|3964|3964.5|3964|3965.5|3964.5|3964.5|3964|3215
1641828290000|2022-01-10 15:24:50|3965|3963.5|3965|3964|3965|3964|3964|3963.5|2659
1641828300000|2022-01-10 15:25:00|3964.5|3963.5|3963|3962.5|3965|3963.5|3963|3962|4367
1641828310000|2022-01-10 15:25:10|3963.5|3962|3963|3962.5|3963.5|3962.5|3963|3962|572
1641828320000|2022-01-10 15:25:20|3963.5|3962|3962.5|3961.5|3963.5|3962.5|3962.5|3961.5|1272
1641828330000|2022-01-10 15:25:30|3963|3962|3963|3961.5|3963|3962.5|3963|3961.5|47255
1641828340000|2022-01-10 15:25:40|3963.5|3962|3963.5|3962.5|3963.5|3963|3963|3962|457
1641828350000|2022-01-10 15:25:50||3963||3963||3963||3962.5|18
1641828360000|2022-01-10 15:26:00|3964||3964||3964||3964||47647
1641828370000|2022-01-10 15:26:10|3963.5|3962.5|3963|3962|3963.5|3962.5|3963|3962|300
1641828380000|2022-01-10 15:26:20|3963.5|3962.5|3963.5|3962.5|3963.5|3963|3963|3962|4761
1641828390000|2022-01-10 15:26:30|3964|3963|3964|3963|3964|3963|3964|3963|179
1641828400000|2022-01-10 15:26:40|3963.5|3962.5|3964|3963.5|3964|3963.5|3963.5|3962.5|36
1641828410000|2022-01-10 15:26:50|||||||||446
1641828420000|2022-01-10 15:27:00|3963.5|3963|3962.5|3961.5|3963.5|3963|3962|3961.5|2629
1641828440000|2022-01-10 15:27:20||3962||3962||3962||3962|0
1641828450000|2022-01-10 15:27:30|||||||||73
1641828460000|2022-01-10 15:27:40|3962|3961.5|3962.5|3962|3962.5|3962|3962|3961.5|651
1641828470000|2022-01-10 15:27:50|3963|3962.5|3963.5|3963|3963.5|3963|3962.5|3962|1365
1641828480000|2022-01-10 15:28:00|3963|3962.5|3964.5|3963.5|3964.5|3964|3963|3962.5|2524
1641828490000|2022-01-10 15:28:10|3964||3964||3964.5||3964||200
1641828500000|2022-01-10 15:28:20|3964.5|3964|3965|3964.5|3965|3964.5|3964.5|3964|507
1641828510000|2022-01-10 15:28:30|3965.5||3965||3965.5||3965||329
1641828520000|2022-01-10 15:28:40|3964.5|3964|3964.5|3963.5|3964.5|3964|3964.5|3963.5|2062
1641828530000|2022-01-10 15:28:50||3963||3963.5||3964||3963|0
1641828540000|2022-01-10 15:29:00|3965|3964|3965|3964|3965|3964|3965|3964|267
1641828550000|2022-01-10 15:29:10|3965.5|3964.5|3965.5|3964.5|3965.5|3965|3965.5|3964|218
1641828560000|2022-01-10 15:29:20|3965|3964|3964|3963|3965|3964|3964|3963|377
1641828570000|2022-01-10 15:29:30|3964.5|3963.5|3964|3963|3964.5|3964|3964|3963|91
1641828580000|2022-01-10 15:29:40|3963.5|3962.5|3964|3963|3964|3963|3963.5|3962.5|835
1641828590000|2022-01-10 15:29:50|3964.5|3963.5|3964|3963|3964.5|3963.5|3963|3962.5|2246
1641828600000|2022-01-10 15:30:00|3963.5|3962.5|3963.5|3962|3963.5|3963|3963|3962|2541
1641828610000|2022-01-10 15:30:10|3964|3962.5|3964.5|3963|3964.5|3963.5|3964|3962.5|892
1641828620000|2022-01-10 15:30:20|3964|3963.5|3964.5|3963.5|3964.5|3964|3964|3963.5|527
1641828630000|2022-01-10 15:30:30||3964||3964||3964||3963.5|368
1641828640000|2022-01-10 15:30:40|3965|3964.5|3965|3964.5|3965|3964.5|3965|3964|526
1641828650000|2022-01-10 15:30:50|3964.5|3964|3964|3963.5|3965|3964|3964|3963.5|861
1641828660000|2022-01-10 15:31:00|3963.5|3963|3964|3963|3964|3963.5|3963.5|3963|212
1641828670000|2022-01-10 15:31:10|3964.5|3963.5|3965.5|3964.5|3965.5|3964.5|3964|3963.5|2508
1641828680000|2022-01-10 15:31:20|3965|3964|3965|3964|3965|3964.5|3965|3964|222
1641828690000|2022-01-10 15:31:30|3964.5|3964.5|3965|3964|3965|3964.5|3964.5|3964|368
1641828700000|2022-01-10 15:31:40|3964.5|3963.5|3963.5|3963|3964.5|3963.5|3963.5|3962.5|3329
1641828710000|2022-01-10 15:31:50|3964|3963.5|3964|3963|3964.5|3963.5|3963.5|3963|1952
1641828720000|2022-01-10 15:32:00|3963.5|3963.5|3964|3963|3964|3963.5|3963.5|3963|215
1641828730000|2022-01-10 15:32:10||3963.5||3963.5||3963.5||3963|0
1641828740000|2022-01-10 15:32:20|3963.5|3963|3963.5|3963|3964|3963|3963.5|3962.5|815
1641828760000|2022-01-10 15:32:40|3964|3963.5|3963.5|3963|3964.5|3963.5|3963.5|3963|4992
1641828770000|2022-01-10 15:32:50|3964|3963.5|3964|3963|3964|3963.5|3963.5|3963|647
1641828780000|2022-01-10 15:33:00|3963.5|3962.5|3963|3962.5|3963.5|3963|3963|3962.5|302
1641828790000|2022-01-10 15:33:10|3963.5|3963|3964|3963.5|3964|3963.5|3963.5|3963|5179
1641828800000|2022-01-10 15:33:20|3964.5|3964|3964.5|3963.5|3965|3964|3964|3963.5|577
1641828810000|2022-01-10 15:33:30|3964|3964|3964.5|3963.5|3964.5|3964|3964|3963.5|431
1641828820000|2022-01-10 15:33:40||3964||3963.5||3964||3963.5|440
1641828830000|2022-01-10 15:33:50|3964|3964|3964|3963.5|3964.5|3964|3964|3963.5|2183
1641828840000|2022-01-10 15:34:00|3963.5|3963|3964.5|3963.5|3964.5|3963.5|3963.5|3963|2855
1641828850000|2022-01-10 15:34:10|3964|3963|3964|3963.5|3964|3963.5|3964|3963|1695
1641828860000|2022-01-10 15:34:20|3964.5|3963|3964|3963|3964.5|3963.5|3963.5|3963|4609
1641828870000|2022-01-10 15:34:30|3964.5|3963.5|3964.5|3963.5|3964.5|3964|3964.5|3963.5|1987
1641828880000|2022-01-10 15:34:40|3964|3964|3964.5|3963.5|3964.5|3964|3964|3963.5|1950
1641828890000|2022-01-10 15:34:50|3964|3963|3963|3962.5|3964.5|3963|3962.5|3962|6158
1641828900000|2022-01-10 15:35:00|3962.5|3962|3962|3961|3962.5|3962|3962|3960.5|7807
1641828910000|2022-01-10 15:35:10|3961.5|3960.5|3961.5|3961|3962|3961|3961|3960.5|895
1641828920000|2022-01-10 15:35:20|3961|3960.5|3961|3959.5|3961.5|3961|3960.5|3959.5|10413
1641828930000|2022-01-10 15:35:30|3960.5|3959|3960|3959|3960.5|3959.5|3959.5|3958.5|4047
1641828940000|2022-01-10 15:35:40|3959.5|3959.5|3960|3959|3960|3959.5|3959.5|3959|183
1641828950000|2022-01-10 15:35:50|3960.5|3959.5|3960.5|3960|3960.5|3960|3960.5|3959|712
1641828960000|2022-01-10 15:36:00|3961|3960.5|3960.5|3959.5|3961|3960.5|3960.5|3959.5|2166
1641828970000|2022-01-10 15:36:10|3960|3959|3959.5|3958.5|3960|3959|3959.5|3958.5|248
1641828980000|2022-01-10 15:36:20|3960|3958|3959.5|3958.5|3960.5|3959.5|3959|3958|3547
1641828990000|2022-01-10 15:36:30|3959|3958|3958|3957|3959|3958|3957.5|3956.5|2990
1641829000000|2022-01-10 15:36:40|3957.5|3957.5|3958|3957.5|3958.5|3958|3957.5|3957|1434
1641829020000|2022-01-10 15:37:00|3958.5|3958|3959.5|3958.5|3959.5|3959|3958.5|3958|1940
1641829030000|2022-01-10 15:37:10|3959|3959|3960|3959|3960|3959|3959|3959|1734
1641829040000|2022-01-10 15:37:20|3959.5|3958.5|3958.5|3958|3959.5|3958.5|3958|3957.5|2826
1641829050000|2022-01-10 15:37:30|3958|3957.5|3958|3957|3958|3957.5|3958|3957|388
1641829070000|2022-01-10 15:37:50|3958.5|3957.5|3958.5|3957.5|3958.5|3957.5|3958.5|3957.5|415
1641829080000|2022-01-10 15:38:00|3958|3958|3958.5|3958|3958.5|3958|3958|3958|272
1641829090000|2022-01-10 15:38:10|3959|3958.5|3959|3958|3959|3958.5|3959|3958|3273
1641829100000|2022-01-10 15:38:20|3959.5|3958.5|3960|3959.5|3960|3959.5|3959|3958.5|819
1641829110000|2022-01-10 15:38:30|3960.5|3960|3960|3959.5|3960.5|3960|3960|3959.5|2585
1641829120000|2022-01-10 15:38:40|3960.5|3960|3960.5|3959.5|3960.5|3960|3960|3959.5|388
1641829130000|2022-01-10 15:38:50||3960||3959.5||3960||3959.5|0
1641829140000|2022-01-10 15:39:00||3960||3959.5||3960||3959.5|2566
1641829150000|2022-01-10 15:39:10||3960||3959.5||3960||3959.5|463
1641829160000|2022-01-10 15:39:20|3961|3960|3961|3960|3961|3960|3961|3960|519
1641829170000|2022-01-10 15:39:30|3961.5|3960.5|3960.5|3960|3961.5|3961|3960.5|3960|3135
1641829190000|2022-01-10 15:39:50|||||||||2295
1641829200000|2022-01-10 15:40:00|3961|3960.5|3960.5|3960|3961|3960.5|3960|3959.5|1491
1641829210000|2022-01-10 15:40:10|3961|3960.5|3961.5|3961|3961.5|3961|3960.5|3960|3254
1641829220000|2022-01-10 15:40:20|3961|3960.5|3961.5|3960.5|3961.5|3960.5|3961|3960.5|3112
1641829230000|2022-01-10 15:40:30|3961||3961||3961||3961||0
1641829240000|2022-01-10 15:40:40|3960.5|3960|3961|3960|3961|3960|3960.5|3960|1896
1641829250000|2022-01-10 15:40:50|3960.5||3961||3961||3960.5||0
1641829260000|2022-01-10 15:41:00|3960.5|3960.5|3961|3960|3961|3960.5|3960.5|3960|496
1641829270000|2022-01-10 15:41:10|3960.5|3959.5|3960|3959|3960.5|3959.5|3959|3958.5|7970
1641829280000|2022-01-10 15:41:20|3960.5|3959.5|3960|3959.5|3960.5|3959.5|3959.5|3959|1872
1641829290000|2022-01-10 15:41:30||3959||3959||3959.5||3959|1239
1641829300000|2022-01-10 15:41:40|3960.5|3959.5|3960.5|3959.5|3960.5|3959.5|3960.5|3959.5|407
1641829310000|2022-01-10 15:41:50|3960|3960|3960.5|3959.5|3960.5|3960|3960|3959.5|2265
1641829320000|2022-01-10 15:42:00|||||||||15
1641829330000|2022-01-10 15:42:10|3960||3960.5||3960.5||3960||250
1641829340000|2022-01-10 15:42:20|||||||||173
1641829350000|2022-01-10 15:42:30|3961|3960|3960|3959.5|3961|3960|3960|3959.5|4921
1641829360000|2022-01-10 15:42:40|3959.5|3959|3960|3959|3960|3959.5|3959.5|3959|4604
1641829370000|2022-01-10 15:42:50|3959.5|3959.5|3960|3959|3960|3959.5|3959.5|3959|243
1641829390000|2022-01-10 15:43:10||3959.5||3959||3959.5||3959|8
1641829400000|2022-01-10 15:43:20|3959.5|3959.5|3960|3959|3960|3959.5|3959.5|3959|1349
1641829410000|2022-01-10 15:43:30||3959.5||3959.5||3959.5||3959|464
1641829420000|2022-01-10 15:43:40|3960.5|3959|3960|3959|3960.5|3959|3960|3959|438
1641829440000|2022-01-10 15:44:00|||||||||100
1641829460000|2022-01-10 15:44:20|3959.5|3959.5|3959.5|3959|3960|3959.5|3959.5|3959|226
1641829470000|2022-01-10 15:44:30|3960|3959.5|3960|3959|3960|3959.5|3959.5|3959|872
1641829480000|2022-01-10 15:44:40|3959.5|3958.5|3959.5|3958.5|3959.5|3959|3959.5|3958.5|4727
1641829490000|2022-01-10 15:44:50|3959|3958|3959|3958|3959|3958|3959|3958|774
1641829500000|2022-01-10 15:45:00||3958.5||3958||3958.5||3958|526
1641829510000|2022-01-10 15:45:10|3959.5|3958.5|3960|3959.5|3960|3959.5|3959.5|3958.5|3253
1641829520000|2022-01-10 15:45:20|3960.5|3960|3960.5|3959.5|3960.5|3960|3960.5|3959.5|868
1641829530000|2022-01-10 15:45:30|3960|3959|3961|3960.5|3961|3960.5|3959.5|3959|2999
1641829540000|2022-01-10 15:45:40|3961.5|3961|3961.5|3960.5|3961.5|3961|3961.5|3960.5|250
1641829550000|2022-01-10 15:45:50|3961|3960|3960.5|3960|3961|3960|3960.5|3960|1823
1641829560000|2022-01-10 15:46:00|3961|3959.5|3960.5|3959.5|3961|3959.5|3960.5|3959.5|200
1641829570000|2022-01-10 15:46:10|3960|3959|3959|3958|3960|3959|3959|3958|5688
1641829580000|2022-01-10 15:46:20|3959.5|3958.5|3960|3959|3960|3959.5|3959.5|3958|998
1641829590000|2022-01-10 15:46:30|3959.5|3959.5|3960|3959|3960|3959.5|3959.5|3958.5|3185
1641829600000|2022-01-10 15:46:40|||||||||397
1641829630000|2022-01-10 15:47:10|3959.5|3958.5|3957.5|3956.5|3959.5|3958.5|3957.5|3956.5|9151
1641829640000|2022-01-10 15:47:20|3958|3957|3958|3957|3958.5|3957.5|3957.5|3956.5|4170
1641829650000|2022-01-10 15:47:30|3957.5|3957.5|3957.5|3956.5|3958|3957.5|3957|3956.5|5256
1641829660000|2022-01-10 15:47:40|3957|3957|3957.5|3956.5|3957.5|3957|3957|3956.5|769
1641829670000|2022-01-10 15:47:50|3957|3957|3957.5|3957|3958|3957.5|3957|3957|2828
1641829680000|2022-01-10 15:48:00|3957|3956.5|3958|3957|3958|3957|3956.5|3955.5|5059
1641829690000|2022-01-10 15:48:10|3957.5|3957.5|3958|3957|3958|3957.5|3957.5|3957|4393
1641829700000|2022-01-10 15:48:20|3957.5|3957.5|3957|3956|3957.5|3957.5|3956.5|3956|1621
1641829710000|2022-01-10 15:48:30|3957.5|3956.5|3957|3956|3957.5|3956.5|3956.5|3956|456
1641829720000|2022-01-10 15:48:40|3956.5|3956.5|3956|3955|3956.5|3956.5|3956|3955|1581
1641829730000|2022-01-10 15:48:50|3955.5|3955.5|3955.5|3954.5|3956|3955.5|3955|3954.5|3279
1641829740000|2022-01-10 15:49:00|3955|3954|3955.5|3954.5|3955.5|3954.5|3954.5|3954|5709
1641829750000|2022-01-10 15:49:10|3955|3954|3955.5|3954|3956|3955.5|3955|3954|2675
1641829760000|2022-01-10 15:49:20|3955|3954.5|3956.5|3955.5|3956.5|3955.5|3955|3954.5|1842
1641829770000|2022-01-10 15:49:30|3956|3955|3956.5|3955.5|3956.5|3956|3956|3955|5147
1641829780000|2022-01-10 15:49:40|3955.5|3956|3957|3956|3957.5|3957|3955.5|3955|7091
1641829800000|2022-01-10 15:50:00|3956.5|3955.5|3956|3955|3956.5|3955.5|3955.5|3954.5|4478
1641829810000|2022-01-10 15:50:10|3956.5|3955.5|3956|3955.5|3956.5|3956|3956|3955|3956
1641829820000|2022-01-10 15:50:20|3956.5|3955|3956|3955|3956.5|3955|3955.5|3955|1061
1641829830000|2022-01-10 15:50:30|3955.5|3955.5|3955.5|3955|3956|3955.5|3955.5|3955|417
1641829840000|2022-01-10 15:50:40|||||||||284
1641829850000|2022-01-10 15:50:50||3954.5||3954.5||3955||3954.5|146
1641829860000|2022-01-10 15:51:00|3955|3955|3955.5|3955|3955.5|3955|3955|3954.5|577
1641829870000|2022-01-10 15:51:10|3956|3954.5|3957|3956|3957|3956|3956|3954.5|3968
1641829880000|2022-01-10 15:51:20|3956.5|3955.5|3956|3955.5|3956.5|3955.5|3956|3955.5|1752
1641829900000|2022-01-10 15:51:40|3956.5|3956|3957|3956|3957|3956.5|3956.5|3955.5|4276
1641829910000|2022-01-10 15:51:50|3956.5|3956.5|3957|3956|3957|3956.5|3956.5|3956|984
1641829920000|2022-01-10 15:52:00|3957.5|3957|3958|3957|3958|3957.5|3957.5|3957|2586
1641829930000|2022-01-10 15:52:10|3958.5|3957.5|3959|3958|3959|3958.5|3958.5|3957|4959
1641829940000|2022-01-10 15:52:20||3958.5||3958||3958.5||3958|783
1641829950000|2022-01-10 15:52:30|3958.5|3957.5|3958|3957.5|3959|3957.5|3958|3957|3583
1641829960000|2022-01-10 15:52:40||3957||3957||3957.5||3957|0
1641829970000|2022-01-10 15:52:50|3958.5|3957.5|3958.5|3958|3958.5|3958|3958.5|3957.5|349
1641829980000|2022-01-10 15:53:00|3959|3958.5|3959.5|3958.5|3959.5|3958.5|3959|3958.5|757
1641829990000|2022-01-10 15:53:10|3959|3959|3960|3959.5|3960.5|3959.5|3959|3958.5|1837
1641830000000|2022-01-10 15:53:20|3959.5|3959|3959.5|3959|3959.5|3959.5|3959|3958.5|2159
1641830010000|2022-01-10 15:53:30|3960|3959.5|3960|3959|3960.5|3959.5|3960|3959|590
1641830020000|2022-01-10 15:53:40|3959.5|3959.5|3959.5|3958.5|3960|3959.5|3959|3958.5|2011
1641830030000|2022-01-10 15:53:50|3959|3958|3958.5|3957.5|3959|3958|3958.5|3957.5|830
1641830040000|2022-01-10 15:54:00|3958|3957|3957.5|3956|3958.5|3957.5|3957|3956|1237
1641830050000|2022-01-10 15:54:10|3958|3956.5|3958.5|3957.5|3958.5|3957.5|3957.5|3956.5|910
1641830060000|2022-01-10 15:54:20|3959|3958|3959|3958.5|3959|3958.5|3959|3958|604
1641830070000|2022-01-10 15:54:30|3958.5|3958|3959|3958.5|3959|3958.5|3958.5|3958|819
1641830080000|2022-01-10 15:54:40|3958.5|3958|3958.5|3957|3958.5|3958|3958.5|3957|740
1641830090000|2022-01-10 15:54:50|3958|3956.5|3957.5|3957|3958|3957|3957.5|3956.5|1903
1641830100000|2022-01-10 15:55:00||3956.5||3957||3957||3956.5|500
1641830110000|2022-01-10 15:55:10|3958|3956.5|3957.5|3957|3958|3957|3957.5|3956.5|779
1641830120000|2022-01-10 15:55:20|3958|3957.5|3958.5|3957.5|3958.5|3958|3957.5|3957|680
1641830130000|2022-01-10 15:55:30|3959|3958|3959.5|3958.5|3959.5|3959|3959|3957.5|634
1641830150000|2022-01-10 15:55:50|3959|3958|3958.5|3957.5|3959|3958|3958.5|3957.5|394
1641830160000|2022-01-10 15:56:00|||||||||42
1641830170000|2022-01-10 15:56:10|3958|3957|3958|3957|3958|3957.5|3957.5|3957|1144
1641830180000|2022-01-10 15:56:20||3957.5||3957||3957.5||3957|400
1641830190000|2022-01-10 15:56:30|3958.5|3957.5|3958.5|3957.5|3958.5|3957.5|3958.5|3957.5|200
1641830200000|2022-01-10 15:56:40|3958||3958||3958.5||3958||143
1641830210000|2022-01-10 15:56:50|3958.5|3957|3958|3957|3958.5|3957|3957.5|3957|945
1641830220000|2022-01-10 15:57:00||3957.5||3957||3957.5||3957|0
1641830230000|2022-01-10 15:57:10|3958.5|3957.5|3958.5|3958|3958.5|3958|3958.5|3957.5|594
1641830240000|2022-01-10 15:57:20|3958|3957.5|3958.5|3957.5|3958.5|3957.5|3958|3957|1201
1641830250000|2022-01-10 15:57:30|3959|3958|3959.5|3959|3960|3959.5|3958.5|3958|2742
1641830260000|2022-01-10 15:57:40|3960|3958.5|3959|3958|3960|3958.5|3959|3958|1140
1641830270000|2022-01-10 15:57:50|||||||||200
1641830280000|2022-01-10 15:58:00|3958.5|3957.5|3959|3958|3959|3958|3958|3957.5|5097
1641830290000|2022-01-10 15:58:10|3959.5|3958.5|3959.5|3959|3959.5|3959|3959.5|3958.5|257
1641830300000|2022-01-10 15:58:20|3960|3959.5|3960|3959.5|3960|3959.5|3960|3959|1030
1641830310000|2022-01-10 15:58:30|3960.5|3960|3960.5|3959.5|3961|3960|3960|3959|2587
1641830320000|2022-01-10 15:58:40|3961||3961||3961||3960.5||0
1641830330000|2022-01-10 15:58:50|3960.5|3960|3960.5|3960|3961|3960|3960.5|3960|0
1641830340000|2022-01-10 15:59:00|3960|3959.5|3960.5|3959.5|3960.5|3959.5|3960|3959.5|395
1641830350000|2022-01-10 15:59:10|||||||||89
1641830380000|2022-01-10 15:59:40||3960||3959.5||3960||3959.5|2293
1641830400000|2022-01-10 16:00:00|3960|3959|3959.5|3959|3960|3959|3959.5|3959|1869
1641830410000|2022-01-10 16:00:10|3959|3958.5|3959|3958.5|3959.5|3958.5|3959|3958.5|1522
1641830420000|2022-01-10 16:00:20|3958.5|3958|3958.5|3957.5|3958.5|3958|3958.5|3957|850
1641830430000|2022-01-10 16:00:30|3958|3958|3958.5|3958|3958.5|3958|3958|3957.5|2605
1641830440000|2022-01-10 16:00:40|3959|3958.5|3960|3959.5|3960|3959.5|3959|3958|1685
1641830450000|2022-01-10 16:00:50|3960.5|3960|3961|3960|3961|3960|3960.5|3960|1740
1641830460000|2022-01-10 16:01:00|3961.5|3960.5|3961|3960|3961.5|3960.5|3960.5|3960|1639
1641830470000|2022-01-10 16:01:10|3960.5|3959.5|3960.5|3959.5|3960.5|3960|3960.5|3959.5|1120
1641830480000|2022-01-10 16:01:20||3960||3960||3960||3960|314
1641830490000|2022-01-10 16:01:30|3961||3960.5||3961||3960.5||165
1641830500000|2022-01-10 16:01:40|||||||||856
1641830510000|2022-01-10 16:01:50|||||||||1616
1641830520000|2022-01-10 16:02:00|3961|3959.5|3961|3960|3961|3960|3960.5|3959.5|1298
1641830530000|2022-01-10 16:02:10||3960.5||3960.5||3960.5||3960|1259
1641830540000|2022-01-10 16:02:20|3960.5|3960|3961|3960|3961|3960.5|3960.5|3960|2426
1641830550000|2022-01-10 16:02:30||3960.5||3960.5||3960.5||3960.5|523
1641830560000|2022-01-10 16:02:40|3961.5|3961|3961.5|3960.5|3961.5|3961|3961.5|3960.5|3163
1641830570000|2022-01-10 16:02:50|3962|3961|3962.5|3961.5|3963|3962|3961.5|3961|2300
1641830580000|2022-01-10 16:03:00|3963|3962|3962.5|3962|3963|3962|3962.5|3961.5|8
1641830600000|2022-01-10 16:03:20|3963|3962.5|3963|3962.5|3963|3962.5|3963|3962.5|1361
1641830610000|2022-01-10 16:03:30|3962.5|3962|3963.5|3963|3963.5|3963|3962.5|3962|3198
1641830620000|2022-01-10 16:03:40|3964.5|3964|3963|3962.5|3964.5|3964|3962.5|3961.5|7588
1641830630000|2022-01-10 16:03:50|||||||||210
1641830640000|2022-01-10 16:04:00|||||||||32
1641830660000|2022-01-10 16:04:20|3962.5|3962|3962|3961|3962.5|3962|3962|3961|5189
1641830670000|2022-01-10 16:04:30|3961.5|3961.5|3962|3961.5|3962|3961.5|3961.5|3961|1607
1641830680000|2022-01-10 16:04:40|||||||||1017
1641830690000|2022-01-10 16:04:50|||||||||20
1641830700000|2022-01-10 16:05:00|3962.5|3962|3962.5|3962|3962.5|3962|3962.5|3962|1061
1641830710000|2022-01-10 16:05:10|||||||||1279
1641830730000|2022-01-10 16:05:30||3961.5||3961.5||3961.5||3961.5|125
1641830740000|2022-01-10 16:05:40|||||||||400
1641830750000|2022-01-10 16:05:50|||||||||150
1641830760000|2022-01-10 16:06:00|||||||||115
1641830770000|2022-01-10 16:06:10|3962|3961|3961.5|3961|3962.5|3961|3961|3960|7527
1641830780000|2022-01-10 16:06:20||3960.5||3961||3961||3960.5|390
1641830790000|2022-01-10 16:06:30|3962|3961.5|3962|3961.5|3962|3961.5|3962|3961.5|418
1641830800000|2022-01-10 16:06:40|3962.5|3962|3963|3962|3963|3962|3962.5|3962|121
1641830810000|2022-01-10 16:06:50|3963.5|3962.5|3962.5|3962|3963.5|3963|3962.5|3962|2345
1641830820000|2022-01-10 16:07:00|||||||||85
1641830830000|2022-01-10 16:07:10|3963|3962.5|3963.5|3963|3963.5|3963|3963|3962.5|7811
1641830840000|2022-01-10 16:07:20|3964.5|3963.5|3964|3963.5|3964.5|3963.5|3964|3963.5|806
1641830850000|2022-01-10 16:07:30||3963||3963.5||3963.5||3963|2603
1641830860000|2022-01-10 16:07:40||3963||3963.5||3963.5||3963|344
1641830870000|2022-01-10 16:07:50|3963.5|3963|3963|3962.5|3963.5|3963|3963|3962.5|828
1641830880000|2022-01-10 16:08:00|3962.5|3962|3962.5|3962|3962.5|3962|3962.5|3962|751
1641830900000|2022-01-10 16:08:20|3963|3962.5|3963|3962.5|3963|3962.5|3963|3962|655
1641830910000|2022-01-10 16:08:30|3963.5||3963||3963.5||3963||2070
1641830920000|2022-01-10 16:08:40|||||||||500
1641830930000|2022-01-10 16:08:50||3962||3962.5||3962.5||3962|1768
1641830940000|2022-01-10 16:09:00|3963.5|3963|3966|3965|3966|3965|3963.5|3963|7269
1641830950000|2022-01-10 16:09:10||3965.5||3965.5||3965.5||3965|106
1641830960000|2022-01-10 16:09:20|3966.5|3966|3966|3965|3967|3966|3966|3965|822
1641830970000|2022-01-10 16:09:30|3965.5|3965.5|3966|3965|3966.5|3966|3965.5|3965|509127
1641830980000|2022-01-10 16:09:40||3965.5||3965.5||3965.5||3965|107
1641830990000|2022-01-10 16:09:50|3966.5|3966|3966.5|3966|3966.5|3966|3966.5|3966|162
1641831000000|2022-01-10 16:10:00|3966|3965.5|3966.5|3966|3966.5|3966|3965.5|3965|1105
1641831020000|2022-01-10 16:10:20|3967|3966.5|3968|3967|3968|3967.5|3967|3966.5|1568
1641831030000|2022-01-10 16:10:30|||||||||94299
1641831040000|2022-01-10 16:10:40|3967.5|3967.5|3967|3965.5|3967.5|3967.5|3966|3965.5|3253
1641831050000|2022-01-10 16:10:50||3966||3966||3966||3966|0
1641831060000|2022-01-10 16:11:00|3966.5|3965.5|3967|3966|3967|3966|3966|3965.5|1221
1641831070000|2022-01-10 16:11:10||3966.5||3966.5||3966.5||3966.5|96
1641831080000|2022-01-10 16:11:20|3967.5|3967|3968|3967|3968.5|3968|3967.5|3966.5|968
1641831100000|2022-01-10 16:11:40|3968.5|3967.5|3968.5|3968|3968.5|3968|3968.5|3967.5|628
1641831110000|2022-01-10 16:11:50|3969|3968.5|3969|3968.5|3969|3968.5|3969|3968.5|190
1641831120000|2022-01-10 16:12:00|3969.5|3969|3969.5|3969|3969.5|3969|3969.5|3969|233
1641831130000|2022-01-10 16:12:10|3970|3969.5|3969.5|3969|3970.5|3970|3969.5|3969|1703
1641831140000|2022-01-10 16:12:20|3969|3968.5|3969.5|3968.5|3969.5|3968.5|3969|3968.5|1147
1641831150000|2022-01-10 16:12:30|3970|3969|3968.5|3968|3970|3969|3968.5|3968|2999
1641831160000|2022-01-10 16:12:40|||||||||387
1641831170000|2022-01-10 16:12:50|||||||||1293
1641831180000|2022-01-10 16:13:00|3968|3967.5|3967.5|3966.5|3968|3967.5|3967|3966.5|1167
1641831190000|2022-01-10 16:13:10|3967|3966|3966|3965|3967|3966|3966|3965|122
1641831200000|2022-01-10 16:13:20|||||||||47150
1641831210000|2022-01-10 16:13:30|3965.5|3965.5|3966.5|3966|3966.5|3966|3965.5|3965.5|1272
1641831220000|2022-01-10 16:13:40||3965.5||3965.5||3965.5||3965.5|876
1641831230000|2022-01-10 16:13:50|3966||3966||3966||3966||0
1641831240000|2022-01-10 16:14:00|3965.5|3965|3966.5|3966|3966.5|3966|3965.5|3965|3116
1641831250000|2022-01-10 16:14:10|3966|3965.5|3965.5|3965|3966.5|3966|3965.5|3964.5|1693
1641831260000|2022-01-10 16:14:20|3966|3965.5|3966|3965|3966|3965.5|3966|3965|52
1641831270000|2022-01-10 16:14:30|||||||||5
1641831280000|2022-01-10 16:14:40|||||||||116
1641831290000|2022-01-10 16:14:50|3965.5|3964.5|3964.5|3964|3965.5|3964.5|3964.5|3963.5|1170
1641831300000|2022-01-10 16:15:00|3965|3963|3965|3964|3965.5|3964.5|3964.5|3963|75
1641831320000|2022-01-10 16:15:20|3965.5|3964.5|3965|3963.5|3965.5|3964.5|3964.5|3963.5|0
1641831330000|2022-01-10 16:15:30|3965.5|3964|3965.5|3964.5|3965.5|3964.5|3965|3963.5|0
1641831340000|2022-01-10 16:15:40|3965|3964|3965|3963.5|3965.5|3964|3964.5|3963|143
1641831350000|2022-01-10 16:15:50|3964.5|3963|3965.5|3964|3965.5|3964|3964.5|3963|49
1641831360000|2022-01-10 16:16:00|3965|3963.5|3965.5|3964|3965.5|3964|3965|3963.5|0
1641831370000|2022-01-10 16:16:10|3965|3963.5|3966.5|3965|3966.5|3965|3965|3963.5|158
1641831380000|2022-01-10 16:16:20|3966|3964.5|3966|3965|3966.5|3965.5|3966|3964.5|0
1641831390000|2022-01-10 16:16:30|3966.5|3965.5|3966.5|3965.5|3967|3966|3966|3965|36
1641831400000|2022-01-10 16:16:40|3966|3964.5|3966.5|3965.5|3966.5|3965.5|3966|3964.5|114
1641831410000|2022-01-10 16:16:50|3966|3965|3967|3965.5|3967|3966|3966|3965|397
1641831420000|2022-01-10 16:17:00|3967.5|3966|3967|3966|3967.5|3966.5|3967|3965.5|0
1641831430000|2022-01-10 16:17:10|3967.5|3966.5|3968|3966.5|3968.5|3967|3967.5|3966|0
1641831440000|2022-01-10 16:17:20|3967.5|3966|3968|3966.5|3968.5|3967|3967.5|3966|0
1641831450000|2022-01-10 16:17:30|3968.5|3967|3968|3966.5|3968.5|3967.5|3968|3966.5|0
1641831460000|2022-01-10 16:17:40|3968.5|3967|3968.5|3967.5|3968.5|3967.5|3968|3966.5|0
1641831470000|2022-01-10 16:17:50|3968|3967|3968|3966.5|3968.5|3967.5|3968|3966.5|165
1641831480000|2022-01-10 16:18:00|3968.5|3967|3968.5|3967|3968.5|3967.5|3968|3966.5|273
1641831490000|2022-01-10 16:18:10|3968|3966.5|3967.5|3966|3968.5|3967|3967|3965.5|1597
1641831500000|2022-01-10 16:18:20|3967|3966.5|3967.5|3966.5|3967.5|3966.5|3967|3966|0
1641831510000|2022-01-10 16:18:30|3967|3966|3967.5|3966|3968|3967|3967|3965.5|206
1641831520000|2022-01-10 16:18:40|3967|3965.5|3967|3965.5|3967.5|3966|3967|3965.5|0
1641831530000|2022-01-10 16:18:50|3967.5|3966.5|3966.5|3965.5|3967.5|3966.5|3966|3965|321
1641831540000|2022-01-10 16:19:00|3966|3965|3966|3965|3967|3965.5|3966|3965|0
1641831550000|2022-01-10 16:19:10|3966.5|3965.5|3966.5|3965.5|3966.5|3965.5|3966.5|3965.5|49
1641831560000|2022-01-10 16:19:20|3967|3966|3967|3966|3967|3966|3967|3966|0
1641831570000|2022-01-10 16:19:30|3967.5|3966.5|3968|3967|3968|3967|3967|3966|209
1641831580000|2022-01-10 16:19:40|3967.5|3966.5|3968|3967|3968|3967|3967.5|3966.5|84
1641831590000|2022-01-10 16:19:50|3967.5|3966.5|3968|3967|3968|3967|3967.5|3966.5|1023
1641831600000|2022-01-10 16:20:00|3968.5|3966.5|3968|3967|3968.5|3967.5|3967.5|3966|1503
1641831610000|2022-01-10 16:20:10|3968.5|3967.5|3968|3966.5|3968.5|3967.5|3968|3966.5|110
1641831620000|2022-01-10 16:20:20|3968.5|3967|3968.5|3967|3969|3967.5|3968|3966.5|135
1641831630000|2022-01-10 16:20:30|3968|3966.5|3968|3966.5|3968.5|3967.5|3968|3966.5|0
1641831640000|2022-01-10 16:20:40|3968.5|3967|3968.5|3967|3968.5|3967.5|3968|3966.5|0
1641831650000|2022-01-10 16:20:50|3968|3966.5|3969|3967.5|3969|3967.5|3968|3966.5|77
1641831660000|2022-01-10 16:21:00|3968.5|3967|3969.5|3968|3970|3968.5|3968.5|3967|88
1641831670000|2022-01-10 16:21:10|3970|3968.5|3968.5|3967.5|3970|3968.5|3968|3967|105
1641831680000|2022-01-10 16:21:20|3969|3968|3968|3967|3969|3968|3968|3967|1411
1641831690000|2022-01-10 16:21:30|3968.5|3967.5|3969|3967.5|3969|3967.5|3968|3967|165
1641831700000|2022-01-10 16:21:40|3968.5|3968|3969|3968|3969|3968|3968.5|3967|0
1641831710000|2022-01-10 16:21:50|3968.5|3967.5|3969|3968|3969.5|3968|3968.5|3967.5|0
1641831720000|2022-01-10 16:22:00|3969.5|3969|3970|3968.5|3970|3969|3969|3968|293
1641831730000|2022-01-10 16:22:10|3969.5|3968|3969.5|3968|3970|3968.5|3969.5|3968|0
1641831740000|2022-01-10 16:22:20|3970|3968.5|3969.5|3968|3970|3968.5|3969.5|3968|0
1641831750000|2022-01-10 16:22:30|3970|3968.5|3969.5|3968|3970|3968.5|3969.5|3968|0
1641831760000|2022-01-10 16:22:40|3969|3967.5|3969|3968|3969.5|3968.5|3969|3967.5|0
1641831770000|2022-01-10 16:22:50|3968.5|3967.5|3969.5|3968|3970|3968.5|3968.5|3967.5|0
1641831780000|2022-01-10 16:23:00|3970|3968.5|3969.5|3968.5|3970|3969|3969.5|3968|0
1641831790000|2022-01-10 16:23:10|3970|3969|3970|3968.5|3970|3969|3969.5|3968|0
1641831800000|2022-01-10 16:23:20|3969.5|3968|3970|3968.5|3970.5|3969|3969.5|3968|787
1641831810000|2022-01-10 16:23:30|3970.5|3969|3970|3969|3970.5|3969.5|3970|3968.5|105
1641831820000|2022-01-10 16:23:40|3970.5|3969.5|3970|3968.5|3970.5|3969.5|3970|3968.5|0
1641831830000|2022-01-10 16:23:50|3970.5|3969|3970.5|3969.5|3970.5|3969.5|3970|3968.5|79
1641831840000|2022-01-10 16:24:00|3970|3969|3970|3968.5|3970.5|3969.5|3970|3968.5|0
1641831850000|2022-01-10 16:24:10|3970.5|3969|3970.5|3969.5|3970.5|3969.5|3970|3968.5|0
1641831860000|2022-01-10 16:24:20|3970|3969|3970|3969|3970.5|3969.5|3970|3969|0
1641831870000|2022-01-10 16:24:30|3970.5|3969.5|3970.5|3969.5|3970.5|3969.5|3970.5|3969.5|0
1641831880000|2022-01-10 16:24:40|3970|3969|3970|3968.5|3970.5|3969|3970|3968.5|0
1641831890000|2022-01-10 16:24:50|3970.5|3969|3971|3970|3971|3970|3970|3968.5|61
1641831900000|2022-01-10 16:25:00|3970.5|3969.5|3975.5|3974|3975.5|3974|3970.5|3969|586
1641831910000|2022-01-10 16:25:10|3974.5|3973|3975|3973.5|3975|3973.5|3974.5|3973|0
1641831920000|2022-01-10 16:25:20|3974.5|3973|3975.5|3974.5|3975.5|3974.5|3974.5|3973|202
1641831930000|2022-01-10 16:25:30|3975|3974|3974|3973|3975.5|3974.5|3973.5|3972|1222
1641831940000|2022-01-10 16:25:40|3974.5|3973.5|3974.5|3973|3974.5|3973.5|3974|3972.5|20
1641831950000|2022-01-10 16:25:50|3974|3972.5|3974|3972.5|3974.5|3973|3974|3972.5|0
1641831960000|2022-01-10 16:26:00|3974.5|3973|3974|3973|3975|3973.5|3974|3973|149
1641831970000|2022-01-10 16:26:10|3974.5|3972.5|3974.5|3973.5|3974.5|3973.5|3974|3972.5|4
1641831980000|2022-01-10 16:26:20|3974|3973|3975|3974|3975|3974|3974|3973|223
1641831990000|2022-01-10 16:26:30|3974.5|3973.5|3974.5|3973.5|3975|3974|3974.5|3973|34
1641832000000|2022-01-10 16:26:40|3975|3974|3974.5|3973.5|3975|3974|3974.5|3973|116
1641832010000|2022-01-10 16:26:50|3975|3974|3975.5|3974.5|3975.5|3974.5|3975|3974|106
1641832020000|2022-01-10 16:27:00|3976|3974|3975|3974|3976|3975|3975|3974|0
1641832030000|2022-01-10 16:27:10|3975.5|3974.5|3976|3974.5|3976|3975|3975.5|3974|0
1641832040000|2022-01-10 16:27:20|3975.5|3974|3975.5|3974|3976|3974.5|3975|3973.5|630
1641832050000|2022-01-10 16:27:30|3975|3973.5|3974|3973|3975.5|3974.5|3974|3973|43
1641832060000|2022-01-10 16:27:40|3974.5|3973.5|3975|3973.5|3975.5|3974.5|3974.5|3973|393
1641832070000|2022-01-10 16:27:50|3975.5|3974.5|3976|3974.5|3976|3975|3975.5|3974|0
1641832080000|2022-01-10 16:28:00|3975.5|3975|3976|3974.5|3976|3975|3975.5|3974|111
1641832090000|2022-01-10 16:28:10|3975.5|3974|3975.5|3974.5|3976|3975|3975.5|3974|0
1641832100000|2022-01-10 16:28:20|3976|3975|3977|3975.5|3977|3975.5|3976|3975|36
1641832110000|2022-01-10 16:28:30|3976.5|3975|3976|3974.5|3977|3975.5|3976|3974.5|59
1641832120000|2022-01-10 16:28:40|3976.5|3975|3976|3974.5|3976.5|3975|3976|3974.5|0
1641832130000|2022-01-10 16:28:50|3976.5|3975.5|3976.5|3975|3977|3975.5|3976|3975|68
1641832140000|2022-01-10 16:29:00|3977|3975.5|3976|3975|3977|3975.5|3975.5|3974|1107
1641832150000|2022-01-10 16:29:10|3975.5|3974.5|3975.5|3974.5|3976|3975|3975.5|3974.5|0
1641832160000|2022-01-10 16:29:20|3976|3975|3976.5|3975|3976.5|3975|3976|3974.5|103
1641832170000|2022-01-10 16:29:30|3975|3973.5|3975|3973.5|3976|3975|3975|3973.5|282
1641832180000|2022-01-10 16:29:40|3975.5|3974|3975|3973|3975.5|3974.5|3974.5|3972.5|658
1641832190000|2022-01-10 16:29:50|3974.5|3972.5|3976.5|3975|3976.5|3975|3974.5|3972.5|279
1641888010000|2022-01-11 08:00:10|3949|3941.5|3945.5|3942|3949|3947|3943|3932|77777
1641888020000|2022-01-11 08:00:20|3946|3943.5|3960.5|3957.5|3963.5|3961.5|3946|3942|45890
1641888030000|2022-01-11 08:00:30|3959|3957|3960.5|3958|3960.5|3958|3959|3957|482
1641888040000|2022-01-11 08:00:40|3959.5|3958.5|3957.5|3955|3960.5|3959.5|3957.5|3955|14823
1641888050000|2022-01-11 08:00:50|3958.5|3955.5|3961|3959|3961.5|3959|3958.5|3955.5|681
1641888060000|2022-01-11 08:01:00|3960.5|3958.5|3961.5|3958.5|3961.5|3960.5|3959.5|3957|5552
1641888070000|2022-01-11 08:01:10|3961|3958|3960.5|3958.5|3961|3958.5|3957.5|3957|1174
1641888090000|2022-01-11 08:01:30|3961.5|3959|3961.5|3959|3961.5|3959|3961.5|3958.5|105
1641888100000|2022-01-11 08:01:40|3960.5|3958.5|3960.5|3958.5|3960.5|3958.5|3960|3957.5|1012
1641888110000|2022-01-11 08:01:50|3961|3959|3960.5|3958|3961.5|3959.5|3960|3957.5|284
1641888120000|2022-01-11 08:02:00|3960|3957.5|3960.5|3957|3960.5|3957.5|3959|3956.5|0
1641888130000|2022-01-11 08:02:10||3957.5||3957||3957.5||3957|802
1641888140000|2022-01-11 08:02:20|3960|3956.5|3963.5|3960.5|3963.5|3961.5|3959|3956.5|3424
1641888150000|2022-01-11 08:02:30|3964|3961.5|3964.5|3962.5|3965.5|3963|3963|3960.5|3318
1641888160000|2022-01-11 08:02:40|3964|3961.5|3964|3961|3964|3962|3963.5|3960|271
1641888170000|2022-01-11 08:02:50||3961.5||3961.5||3961.5||3961.5|2
1641888180000|2022-01-11 08:03:00|3963.5|3962.5|3965.5|3962|3965.5|3963|3963.5|3962|480
1641888190000|2022-01-11 08:03:10||3961.5||3961.5||3961.5||3961.5|0
1641888200000|2022-01-11 08:03:20|3964|3962|3963.5|3961.5|3964|3962.5|3963.5|3961.5|161
1641888210000|2022-01-11 08:03:30|3964||3963.5||3964||3963.5||217
1641888220000|2022-01-11 08:03:40|3964|3962|3964.5|3962|3964.5|3962|3964|3961.5|46
1641888230000|2022-01-11 08:03:50|3964|3961.5|3962.5|3961|3964|3962.5|3962|3960.5|6057
1641888240000|2022-01-11 08:04:00|3963|3960.5|3963.5|3960.5|3963.5|3961.5|3963|3959.5|44
1641888250000|2022-01-11 08:04:10|3963|3961|3963|3961|3963|3961|3963|3961|0
1641888260000|2022-01-11 08:04:20|||||||||18
1641888270000|2022-01-11 08:04:30|3963.5|3961.5|3965.5|3963|3965.5|3963|3963.5|3961.5|1610
1641888280000|2022-01-11 08:04:40|3965|3963.5|3966|3964|3967|3966|3965|3963.5|6349
1641888290000|2022-01-11 08:04:50|3967|3963.5|3967|3965|3967|3966.5|3967|3963.5|418
1641888300000|2022-01-11 08:05:00|3966.5|3964.5|3964|3962|3966.5|3964.5|3964|3961.5|2505
1641888310000|2022-01-11 08:05:10|3965|3962.5|3963|3960.5|3965|3963|3962.5|3960.5|1106
1641888320000|2022-01-11 08:05:20|3962.5|3959.5|3960|3959|3962.5|3959.5|3960|3958|941
1641888330000|2022-01-11 08:05:30|3960.5|3960|3962|3960|3963|3960.5|3960.5|3960|536
1641888340000|2022-01-11 08:05:40|3962.5|3960.5|3965|3963|3966|3963.5|3962.5|3960.5|1705
1641888350000|2022-01-11 08:05:50|3964.5|3962.5|3962.5|3960.5|3964.5|3962.5|3962.5|3960.5|469
1641888360000|2022-01-11 08:06:00|3962|3961|3963|3960.5|3964|3962|3962|3960.5|1038
1641888370000|2022-01-11 08:06:10|3962.5|3961|3962|3960.5|3962.5|3961|3961.5|3960|1123
1641888380000|2022-01-11 08:06:20|3963|3960|3961.5|3960|3964|3962|3961.5|3960|1392
1641888390000|2022-01-11 08:06:30|3962|3960.5|3959.5|3957.5|3962.5|3961|3959.5|3957.5|1299
1641888400000|2022-01-11 08:06:40|3959|3957|3958|3957|3959|3957|3958|3956|296
1641888410000|2022-01-11 08:06:50|3958.5|3957.5|3958.5|3957|3958.5|3957.5|3958|3957|75
1641888420000|2022-01-11 08:07:00|3958|3957.5|3958.5|3957|3959|3958|3958|3957|2267
1641888430000|2022-01-11 08:07:10|3959|3957.5|3958.5|3957|3959|3957.5|3958.5|3957|63
1641888440000|2022-01-11 08:07:20|3958|3956.5|3955|3953|3958|3956.5|3953|3951.5|12990
1641888450000|2022-01-11 08:07:30|3954.5|3953.5|3954.5|3952.5|3955|3953.5|3954|3952.5|1237
1641888460000|2022-01-11 08:07:40||3953||3952.5||3953||3952.5|411
1641888470000|2022-01-11 08:07:50|3954|3953|3953.5|3952.5|3954.5|3953.5|3953.5|3952.5|1750
1641888480000|2022-01-11 08:08:00|3954|3953|3954.5|3952.5|3956.5|3954.5|3953.5|3952.5|1449
1641888490000|2022-01-11 08:08:10|3954|3952|3952.5|3950.5|3954|3952|3951.5|3950.5|2136
1641888500000|2022-01-11 08:08:20|3951.5|3950|3951|3949.5|3951.5|3950.5|3950.5|3949.5|910
1641888510000|2022-01-11 08:08:30|3950.5|3949|3947|3945.5|3950.5|3949|3943.5|3942|12530
1641888520000|2022-01-11 08:08:40|3946.5|3946|3948.5|3946.5|3948.5|3946.5|3946.5|3945|835
1641888530000|2022-01-11 08:08:50|3949.5|3947|3952.5|3950.5|3952.5|3950.5|3949.5|3947|695
1641888540000|2022-01-11 08:09:00|3953|3951|3953|3951.5|3954|3952.5|3952|3950|3629
1641888550000|2022-01-11 08:09:10|3953.5|3951|3951.5|3950|3953.5|3951|3951.5|3950|456
1641888560000|2022-01-11 08:09:20|3952|3950.5|3950.5|3948.5|3952.5|3951.5|3948|3947|4701
1641888570000|2022-01-11 08:09:30|3951.5|3949|3948.5|3946.5|3951.5|3949.5|3946.5|3945.5|9634
1641888580000|2022-01-11 08:09:40|3949.5|3947|3951.5|3949.5|3951.5|3949.5|3949.5|3947|1524
1641888600000|2022-01-11 08:10:00|3950|3949|3950|3948.5|3950|3949|3949|3947.5|1134
1641888610000|2022-01-11 08:10:10|3949.5|3948|3948.5|3947.5|3950|3948|3948.5|3947.5|1112
1641888620000|2022-01-11 08:10:20|3948|3947|3950|3948.5|3950|3948.5|3947.5|3946.5|3465
1641888630000|2022-01-11 08:10:30||3949||3949||3949||3948.5|249
1641888640000|2022-01-11 08:10:40|3951|3949.5|3949.5|3948.5|3951|3950|3948|3947|3640
1641888650000|2022-01-11 08:10:50|3950|3949|3950.5|3948.5|3950.5|3949|3950|3948.5|0
1641888660000|2022-01-11 08:11:00|3951.5|3949|3950.5|3948.5|3951.5|3950|3950.5|3948.5|731
1641888670000|2022-01-11 08:11:10|3951|3949|3951.5|3949.5|3952|3950.5|3949|3947.5|11883
1641888680000|2022-01-11 08:11:20|3951|3949|3950.5|3948.5|3951|3949.5|3950|3948.5|252
1641888690000|2022-01-11 08:11:30|3950|3947.5|3948.5|3947.5|3950|3948|3948.5|3947.5|756
1641888700000|2022-01-11 08:11:40|3949|3948|3949.5|3948|3949.5|3948.5|3949|3948|440
1641888710000|2022-01-11 08:11:50|3950.5|3948.5|3950|3949|3950.5|3949|3949.5|3948.5|419
1641888720000|2022-01-11 08:12:00|3950.5|3949.5|3950.5|3949|3950.5|3949.5|3950.5|3949|56
1641888730000|2022-01-11 08:12:10|3951|3949.5|3951.5|3949.5|3953.5|3952|3950.5|3949.5|1951
1641888740000|2022-01-11 08:12:20|3951|3950|3948|3946.5|3951.5|3950|3948|3946.5|4368
1641888750000|2022-01-11 08:12:30|3948.5|3947|3951.5|3950|3951.5|3950|3948.5|3947|694
1641888760000|2022-01-11 08:12:40|3952|3950.5|3952.5|3951|3953.5|3951.5|3952|3950.5|1392
1641888770000|2022-01-11 08:12:50|3953|3951.5|3953|3952|3955.5|3953.5|3953|3951.5|2059
1641888780000|2022-01-11 08:13:00|3952.5|3951.5|3953|3951.5|3954|3952.5|3952|3951.5|1615
1641888790000|2022-01-11 08:13:10|3952.5|3952|3954|3952|3954|3952|3952.5|3952|1351
1641888800000|2022-01-11 08:13:20||3952.5||3952||3952.5||3952|92
1641888810000|2022-01-11 08:13:30|3953.5|3951.5|3951|3949.5|3953.5|3951.5|3950.5|3949.5|2450
1641888820000|2022-01-11 08:13:40|3950.5|3949|3950.5|3949.5|3951|3949.5|3950|3949|855
1641888830000|2022-01-11 08:13:50|3951|3949|3950|3949|3951|3949.5|3949.5|3949|1565
1641888840000|2022-01-11 08:14:00|3949.5|3948.5|3949.5|3948.5|3949.5|3948.5|3949|3948|278
1641888850000|2022-01-11 08:14:10|3949|3948|3949|3948|3949|3948|3949|3948|398
1641888860000|2022-01-11 08:14:20|3949.5|3947.5|3951|3949.5|3951|3949.5|3949.5|3947.5|1973
1641888870000|2022-01-11 08:14:30|3950.5|3950|3951|3950|3951|3950|3950|3949.5|87
1641888880000|2022-01-11 08:14:40|||||||||323
1641888890000|2022-01-11 08:14:50|3951.5|3950.5|3952.5|3951.5|3953|3951.5|3951|3950|2429
1641888900000|2022-01-11 08:15:00|3953|3952|3953.5|3952|3954.5|3952.5|3952|3951.5|662
1641888910000|2022-01-11 08:15:10|3953|3951.5|3953|3951.5|3953|3951.5|3952|3951.5|782
1641888920000|2022-01-11 08:15:20|3952.5|3951|3951.5|3950|3952.5|3951|3949.5|3948.5|5694
1641888930000|2022-01-11 08:15:30|3952|3949.5|3950|3948.5|3952|3950|3949.5|3948.5|1880
1641888940000|2022-01-11 08:15:40|3949.5|3949|3951|3949.5|3951|3949.5|3949.5|3949|123
1641888950000|2022-01-11 08:15:50|3950.5|3948.5|3950|3948.5|3950.5|3949.5|3949.5|3948.5|304
1641888970000|2022-01-11 08:16:10|3950.5|3949|3951|3949|3951|3949.5|3950|3948.5|321
1641888980000|2022-01-11 08:16:20||3948.5||3949||3949.5||3948.5|0
1641888990000|2022-01-11 08:16:30|3950.5|3948.5|3950.5|3949|3950.5|3949|3950|3948.5|253
1641889000000|2022-01-11 08:16:40|3950|3948.5|3949|3947.5|3950|3948.5|3948.5|3947.5|961
1641889010000|2022-01-11 08:16:50|3948.5|3947|3948|3946|3948.5|3947|3947.5|3946|1844
1641889020000|2022-01-11 08:17:00|3947.5|3945.5|3947.5|3946|3948.5|3947|3946.5|3945|4926
1641889030000|2022-01-11 08:17:10|3948|3946.5|3948.5|3947.5|3949|3947.5|3947.5|3946|5923
1641889040000|2022-01-11 08:17:20|3949|3948|3948.5|3947|3949|3948|3948|3947|1061
1641889050000|2022-01-11 08:17:30|3949|3947.5|3949|3948|3949|3948|3949|3947.5|177
1641889060000|2022-01-11 08:17:40|3949.5|3948.5|3949|3947.5|3949.5|3949|3948.5|3947.5|1200
1641889070000|2022-01-11 08:17:50|3948.5|3947|3947.5|3946.5|3948.5|3947|3947|3946|1782
1641889080000|2022-01-11 08:18:00|3948|3947|3948.5|3947|3949|3948.5|3948|3946.5|4493
1641889090000|2022-01-11 08:18:10|3948|3947.5|3948.5|3947|3948.5|3947.5|3948|3947|347
1641889100000|2022-01-11 08:18:20|3948|3947.5|3950|3948.5|3950|3948.5|3948|3947.5|1016
1641889110000|2022-01-11 08:18:30|3950.5|3949|3950.5|3949|3950.5|3949.5|3950.5|3949|292
1641889120000|2022-01-11 08:18:40|3950|3948.5|3949.5|3948|3950|3948.5|3948.5|3948|825
1641889130000|2022-01-11 08:18:50|3949||3949||3949||3949||0
1641889140000|2022-01-11 08:19:00|3949.5|3948.5|3951|3949.5|3951|3950|3949.5|3948.5|850
1641889150000|2022-01-11 08:19:10|3951.5|3950|3951|3950|3952.5|3952|3951|3950|3934
1641889160000|2022-01-11 08:19:20|3951.5||3951.5||3951.5||3951.5||0
1641889180000|2022-01-11 08:19:40|3951|3949.5|3950|3949|3951|3950|3949.5|3948|3440
1641889190000|2022-01-11 08:19:50|3950.5|3949.5|3950.5|3949.5|3950.5|3949.5|3950|3949|1571
1641889200000|2022-01-11 08:20:00|3950|3950|3949.5|3948|3950.5|3950|3948|3947.5|7911
1641889210000|2022-01-11 08:20:10|3950|3948.5|3949.5|3948|3950|3949|3949.5|3948|889
1641889220000|2022-01-11 08:20:20|||||||||160
1641889230000|2022-01-11 08:20:30|3950|3948.5|3950|3949|3950|3949|3949.5|3948.5|718
1641889240000|2022-01-11 08:20:40|3950.5|3949.5|3950.5|3949.5|3951.5|3950.5|3950.5|3949|2878
1641889250000|2022-01-11 08:20:50|3949.5|3949|3950.5|3949.5|3951|3949.5|3949.5|3949|2127
1641889260000|2022-01-11 08:21:00|3951|3950|3952.5|3951|3952.5|3951.5|3951|3949.5|2650
1641889270000|2022-01-11 08:21:10|3953|3951.5|3951.5|3951|3954|3952.5|3951|3950|2419
1641889280000|2022-01-11 08:21:20|3952|3950.5|3953.5|3952|3953.5|3952|3952|3950|1299
1641889320000|2022-01-11 08:22:00|3953|3951.5|3952|3951.5|3953|3952|3952|3951.5|621
1641889330000|2022-01-11 08:22:10|3953|3951|3952|3951|3953|3951|3951.5|3951|1034
1641889340000|2022-01-11 08:22:20|3953|3951.5|3953.5|3952.5|3953.5|3953|3953|3951.5|480
1641889350000|2022-01-11 08:22:30|3954||3953.5||3954||3953.5||200
1641889360000|2022-01-11 08:22:40|3953|3952|3953|3952|3953.5|3953|3953|3952|1158
1641889380000|2022-01-11 08:23:00|3953.5|3952.5|3953.5|3952|3954|3953|3953|3952|1303
1641889390000|2022-01-11 08:23:10|3953|3951.5|3951.5|3951|3953|3951.5|3951.5|3951|224
1641889400000|2022-01-11 08:23:20|3952|3950.5|3952.5|3951|3952.5|3951.5|3951.5|3950.5|1109
1641889410000|2022-01-11 08:23:30|3952|3950.5|3952|3950.5|3952.5|3951.5|3951|3950.5|1407
1641889420000|2022-01-11 08:23:40|3951.5|3950|3951|3949|3951.5|3950|3950.5|3949|92
1641889430000|2022-01-11 08:23:50|3950|3949.5|3949.5|3948|3950|3949.5|3949.5|3948|628
1641889440000|2022-01-11 08:24:00|3949|3947.5|3948.5|3947|3949.5|3948|3948.5|3947|0
1641889450000|2022-01-11 08:24:10|3948||3948||3948||3948||0
1641889460000|2022-01-11 08:24:20|3947.5|3946.5|3947|3945.5|3948|3946.5|3946.5|3945.5|2828
1641889470000|2022-01-11 08:24:30|3946.5|3944.5|3946|3945.5|3946.5|3945.5|3945.5|3944.5|2865
1641889480000|2022-01-11 08:24:40|3946.5|3945|3946|3944|3946.5|3945|3945.5|3944|823
1641889490000|2022-01-11 08:24:50|3945.5|3944.5|3945|3944|3945.5|3945|3945|3944|688
1641889500000|2022-01-11 08:25:00|3944.5|3943.5|3943|3941.5|3944.5|3943.5|3942|3941|1052
1641889510000|2022-01-11 08:25:10|3943.5|3942|3944|3942.5|3944|3942.5|3943.5|3941.5|1271
1641889520000|2022-01-11 08:25:20|3944.5|3943|3943.5|3942|3944.5|3943.5|3943|3942|1536
1641889530000|2022-01-11 08:25:30|3943|3942.5|3942.5|3941.5|3943|3942.5|3942.5|3941.5|2
1641889540000|2022-01-11 08:25:40|3943|3942|3943.5|3942|3943.5|3942|3942.5|3941.5|170
1641889550000|2022-01-11 08:25:50|3943|3941.5|3941.5|3940|3943|3941.5|3941|3940|2981
1641889560000|2022-01-11 08:26:00|3942|3940.5|3942.5|3941|3942.5|3941|3942|3940.5|28
1641889570000|2022-01-11 08:26:10|3943||3943||3943||3943||0
1641889590000|2022-01-11 08:26:30|3942.5|3941.5|3944.5|3943|3944.5|3943|3942|3941.5|1244
1641889600000|2022-01-11 08:26:40|3945|3943.5|3944.5|3943|3945.5|3943.5|3944|3943|714
1641889610000|2022-01-11 08:26:50|3943.5|3942.5|3944.5|3943|3944.5|3943|3943.5|3942.5|815
1641889620000|2022-01-11 08:27:00|3944|3942.5|3943.5|3942.5|3944|3942.5|3943.5|3942.5|722
1641889630000|2022-01-11 08:27:10|3943|3942|3943.5|3942|3943.5|3942|3943|3942|5
1641889640000|2022-01-11 08:27:20|3944|3942.5|3943.5|3942.5|3944.5|3943.5|3943.5|3942|2839
1641889650000|2022-01-11 08:27:30|3943|3942|3943|3941|3943|3942|3943|3941|532
1641889660000|2022-01-11 08:27:40|3942.5|3940.5|3940.5|3939.5|3942.5|3941|3940.5|3939|3480
1641889670000|2022-01-11 08:27:50|3940|3939|3940|3938.5|3940.5|3939|3939.5|3938.5|3141
1641889680000|2022-01-11 08:28:00|3939.5|3938|3939.5|3938|3940|3938|3939.5|3938|91
1641889690000|2022-01-11 08:28:10|3940||3939.5||3940||3939.5||1
1641889700000|2022-01-11 08:28:20|3940|3938.5|3941|3939|3941|3939.5|3940|3938.5|430
1641889710000|2022-01-11 08:28:30|3941.5|3939.5|3941|3939.5|3941.5|3941|3940|3939|2079
1641889720000|2022-01-11 08:28:40||3939||3939.5||3939.5||3939|0
1641889730000|2022-01-11 08:28:50|3941.5|3940|3941|3940|3942|3940.5|3941|3939.5|776
1641889740000|2022-01-11 08:29:00||3939.5||3939.5||3939.5||3939.5|115
1641889750000|2022-01-11 08:29:10|3941.5|3940|3942|3940.5|3942|3941.5|3941.5|3940|853
1641889760000|2022-01-11 08:29:20|3942.5|3941|3943|3941|3943|3941.5|3942.5|3941|395
1641889780000|2022-01-11 08:29:40||3941.5||3941||3941.5||3941|0
1641889790000|2022-01-11 08:29:50|3942.5|3940|3941|3940|3942.5|3940.5|3940.5|3939.5|1059
1641889800000|2022-01-11 08:30:00|3940.5|3939.5|3938|3937|3940.5|3939.5|3938|3937|1679
1641889810000|2022-01-11 08:30:10|3937.5|3936.5|3937|3936|3938|3936.5|3937|3935.5|446
1641889820000|2022-01-11 08:30:20|3937.5|3936.5|3938|3936.5|3938|3937|3937|3935.5|3130
1641889830000|2022-01-11 08:30:30|3937.5|3936|3937.5|3936|3937.5|3936.5|3937|3935.5|1430
1641889840000|2022-01-11 08:30:40||3935.5||3936||3936.5||3935.5|0
1641889850000|2022-01-11 08:30:50|3937|3935.5|3936.5|3935.5|3937|3935.5|3936.5|3935.5|250
1641889860000|2022-01-11 08:31:00|3937|3936|3937.5|3936|3937.5|3936|3937|3935.5|152
1641889870000|2022-01-11 08:31:10||3936.5||3936||3936.5||3936|0
1641889880000|2022-01-11 08:31:20|3938|3936.5|3938|3937|3938.5|3938|3937|3936.5|2467
1641889890000|2022-01-11 08:31:30|3938.5|3938|3938|3937|3939|3938.5|3937.5|3937|8793
1641889900000|2022-01-11 08:31:40|3937.5|3936.5|3937|3935.5|3938|3936.5|3936.5|3935.5|1817
1641889910000|2022-01-11 08:31:50|3937.5|3936|3937|3935.5|3937.5|3936|3936.5|3935.5|0
1641889920000|2022-01-11 08:32:00|3936.5|3935|3936|3935|3936.5|3935|3935|3934.5|1242
1641889930000|2022-01-11 08:32:10|3936.5|3935.5|3938|3936.5|3938|3937|3936.5|3935.5|3094
1641889940000|2022-01-11 08:32:20|3938.5|3937|3938.5|3937|3938.5|3937.5|3938|3936.5|1558
1641889950000|2022-01-11 08:32:30|3938|3936.5|3938|3936|3938|3936.5|3937.5|3936|586
1641889960000|2022-01-11 08:32:40|3937.5|3935.5|3936|3934.5|3937.5|3935.5|3936|3934.5|1064
1641889970000|2022-01-11 08:32:50||3935||3934.5||3935||3934.5|0
1641889980000|2022-01-11 08:33:00|||||||||51
1641889990000|2022-01-11 08:33:10|3936.5|3935|3936|3935.5|3936.5|3935.5|3936|3934.5|475
1641890000000|2022-01-11 08:33:20|3936.5||3936.5||3936.5||3936.5||95
1641890010000|2022-01-11 08:33:30|3936|3935|3936.5|3935|3936.5|3935|3935.5|3934.5|391
1641890020000|2022-01-11 08:33:40|3936|3934.5|3935.5|3934.5|3936|3935|3935.5|3934.5|281
1641890030000|2022-01-11 08:33:50|3935|3934|3934.5|3933.5|3935|3934|3934.5|3933.5|501
1641890040000|2022-01-11 08:34:00|3935|3934|3936.5|3935|3936.5|3935.5|3935|3934|913
1641890050000|2022-01-11 08:34:10|3936|3934.5|3936|3934.5|3936|3934.5|3935.5|3934.5|117
1641890060000|2022-01-11 08:34:20|3935.5|3934|3936|3934.5|3936|3934.5|3935.5|3934|127
1641890070000|2022-01-11 08:34:30|3936.5|3934|3935.5|3934.5|3936.5|3936|3935.5|3934|638
1641890080000|2022-01-11 08:34:40|3935|3934|3934.5|3933.5|3935|3934|3934.5|3933|1148
1641890090000|2022-01-11 08:34:50|3935|3933|3935.5|3934.5|3936|3935|3935|3933|1007
1641890100000|2022-01-11 08:35:00|3934.5|3934|3934.5|3933|3936|3935|3934|3933|2980
1641890110000|2022-01-11 08:35:10|3934|3932.5|3934|3932.5|3934.5|3933.5|3933.5|3932.5|826
1641890120000|2022-01-11 08:35:20|3934.5|3933|3934.5|3933|3934.5|3933.5|3933.5|3932.5|3776
1641890130000|2022-01-11 08:35:30|3934|3932.5|3934.5|3932.5|3934.5|3933|3933.5|3932.5|703
1641890140000|2022-01-11 08:35:40|3935|3933|3936|3935|3936|3935|3935|3933|1989
1641890150000|2022-01-11 08:35:50|3935.5|3934|3934|3932.5|3935.5|3934|3934|3932.5|2486
1641890160000|2022-01-11 08:36:00|3933.5|3933|3934.5|3933|3934.5|3933.5|3933.5|3932.5|968
1641890170000|2022-01-11 08:36:10|3934|3932.5|3934|3932.5|3934.5|3933|3932.5|3932|2111
1641890190000|2022-01-11 08:36:30|3933.5|3932|3933|3931.5|3933.5|3932|3932|3931|1655
1641890200000|2022-01-11 08:36:40|3934|3932|3934|3932.5|3934|3933|3933.5|3932|594
1641890210000|2022-01-11 08:36:50|3934.5|3933|3934.5|3933.5|3934.5|3933.5|3934.5|3933|564
1641890220000|2022-01-11 08:37:00|3934|3933|3933|3932|3934|3933|3933|3931.5|1370
1641890230000|2022-01-11 08:37:10|3933.5|3932.5|3934.5|3933.5|3934.5|3933.5|3933.5|3932.5|250
1641890240000|2022-01-11 08:37:20|3935|3934|3935.5|3934|3935.5|3934.5|3935|3933.5|539
1641890250000|2022-01-11 08:37:30|3935|3933.5|3933|3932|3935|3933.5|3933|3932|576
1641890260000|2022-01-11 08:37:40|3933.5||3933||3933.5||3933||593
1641890270000|2022-01-11 08:37:50|3933.5|3932.5|3934.5|3933|3934.5|3933|3933.5|3932.5|994
1641890280000|2022-01-11 08:38:00|3934|3932.5|3934.5|3933.5|3934.5|3933.5|3934|3932.5|49
1641890290000|2022-01-11 08:38:10|3934|3933|3935.5|3934|3935.5|3934|3933|3932|11005
1641890300000|2022-01-11 08:38:20|3935|3933.5|3935|3933.5|3935|3933.5|3935|3933.5|0
1641890310000|2022-01-11 08:38:30|3934.5|3933|3932.5|3931.5|3934.5|3933|3932.5|3931.5|1608
1641890320000|2022-01-11 08:38:40|3933.5|3932|3933|3932|3934|3932.5|3933|3932|1188
1641890330000|2022-01-11 08:38:50|3932.5|3931.5|3933|3932|3933|3932|3932.5|3931.5|63
1641890350000|2022-01-11 08:39:10|3932.5|3931.5|3931|3930|3933|3932|3931|3930|1958
1641890360000|2022-01-11 08:39:20|3931.5|3930.5|3931|3930|3932|3930.5|3931|3930|1482
1641890370000|2022-01-11 08:39:30|3930.5|3929.5|3930.5|3929.5|3930.5|3929.5|3930.5|3929.5|273
1641890380000|2022-01-11 08:39:40|3930|3929|3930|3929|3930|3929.5|3929.5|3928.5|436
1641890390000|2022-01-11 08:39:50|3929.5|3928.5|3930|3928.5|3930|3928.5|3929.5|3928.5|65
1641890400000|2022-01-11 08:40:00|3929.5||3929.5||3929.5||3929.5||0
1641890410000|2022-01-11 08:40:10|3929||3929.5||3929.5||3929||383
1641890430000|2022-01-11 08:40:30|3929|3928|3928.5|3927.5|3929|3928|3928|3927|557
1641890440000|2022-01-11 08:40:40|3928|3927|3928|3927|3928|3927|3928|3927|24
1641890450000|2022-01-11 08:40:50|3927.5|3926.5|3928.5|3927.5|3928.5|3927.5|3927.5|3926|1123
1641890460000|2022-01-11 08:41:00|3929|3928|3929.5|3928.5|3929.5|3928.5|3929|3928|455
1641890480000|2022-01-11 08:41:20|3929|3928|3928|3926.5|3929.5|3928|3927.5|3926.5|1250
1641890490000|2022-01-11 08:41:30|3928.5|3927|3928.5|3927.5|3929|3928|3928.5|3927|677
1641890500000|2022-01-11 08:41:40|3928|3927|3928|3927|3928|3927.5|3928|3927|1029
1641890510000|2022-01-11 08:41:50|3928.5|3927.5|3928.5|3927.5|3928.5|3928|3928|3927.5|393
1641890520000|2022-01-11 08:42:00|3927.5|3927|3926|3925|3928|3927.5|3926|3925|2941
1641890530000|2022-01-11 08:42:10|3926.5|3925.5|3926|3925|3926.5|3925.5|3926|3925|847
1641890540000|2022-01-11 08:42:20|3925.5|3924.5|3925|3924|3926|3925|3925|3924|546
1641890550000|2022-01-11 08:42:30||3923.5||3924||3924||3923.5|0
1641890560000|2022-01-11 08:42:40|3924.5||3925||3925||3924.5||663
1641890570000|2022-01-11 08:42:50|3926|3924.5|3925|3924|3926|3924.5|3925|3924|767
1641890580000|2022-01-11 08:43:00|3924.5|3923.5|3923.5|3922.5|3924.5|3923.5|3923.5|3922.5|219
1641890590000|2022-01-11 08:43:10|3923|3922|3923.5|3922.5|3923.5|3923|3922.5|3922|2053
1641890600000|2022-01-11 08:43:20|3924|3923|3922.5|3921.5|3924|3923|3922|3921|2643
1641890610000|2022-01-11 08:43:30|3922|3921|3922|3921|3922|3921|3922|3921|93
1641890620000|2022-01-11 08:43:40|3921.5|3921.5|3922|3921|3922|3921.5|3921.5|3921|509
1641890630000|2022-01-11 08:43:50|3922.5|3921.5|3921.5|3920.5|3923.5|3922.5|3921.5|3920.5|4981
1641890640000|2022-01-11 08:44:00||3921||3920.5||3921||3920.5|380
1641890650000|2022-01-11 08:44:10|3922|3921|3923|3921.5|3923|3921.5|3922|3921|1794
1641890660000|2022-01-11 08:44:20|3922.5|3921|3922.5|3921|3922.5|3921|3922|3921|9
1641890680000|2022-01-11 08:44:40||3921.5||3921||3921.5||3921|0
1641890690000|2022-01-11 08:44:50|||||||||470
1641890700000|2022-01-11 08:45:00|3922|3920.5|3920.5|3919|3922|3920.5|3920|3918.5|1833
1641890710000|2022-01-11 08:45:10||3919.5||3919||3919.5||3919|480
1641890720000|2022-01-11 08:45:20|3920|3919.5|3921|3919.5|3921|3919.5|3919.5|3919.5|361
1641890730000|2022-01-11 08:45:30|3921.5|3920|3921.5|3920.5|3921.5|3921|3921|3920|2563
1641890750000|2022-01-11 08:45:50|3922|3921|3921.5|3920.5|3922.5|3921.5|3921.5|3920.5|1124
1641890760000|2022-01-11 08:46:00|3922|3921|3921|3920|3922.5|3921|3920.5|3920|1330
1641890780000|2022-01-11 08:46:20|3921.5|3920.5|3921.5|3920|3921.5|3920.5|3921.5|3920|308
1641890800000|2022-01-11 08:46:40|3922.5|3920.5|3922.5|3921|3922.5|3921|3922.5|3920.5|715
1641890810000|2022-01-11 08:46:50|3922|3920.5|3921|3920|3922|3920.5|3920.5|3920|525
1641890830000|2022-01-11 08:47:10|3920.5|3920.5|3921.5|3920.5|3921.5|3920.5|3920.5|3920.5|1195
1641890840000|2022-01-11 08:47:20|3921|3920|3920.5|3920|3921|3920|3920.5|3920|384
1641890850000|2022-01-11 08:47:30|3921|3920.5|3922|3921.5|3922.5|3921.5|3920.5|3920.5|3270
1641890860000|2022-01-11 08:47:40||3921||3921||3921||3921|69
1641890870000|2022-01-11 08:47:50|3921.5|3920.5|3921.5|3920.5|3921.5|3920.5|3921.5|3920.5|326
1641890880000|2022-01-11 08:48:00|3921|3920|3921|3920|3921.5|3920.5|3921|3920|101
1641890890000|2022-01-11 08:48:10|3921.5|3920.5|3922.5|3921.5|3922.5|3921.5|3921.5|3920.5|270
1641890900000|2022-01-11 08:48:20||3921||3921||3921.5||3921|0
1641890910000|2022-01-11 08:48:30|3922|3921.5|3923|3922.5|3924|3923|3922|3921.5|2599
1641890920000|2022-01-11 08:48:40|3922.5|3922|3924|3922.5|3924|3923|3922.5|3922|529
1641890930000|2022-01-11 08:48:50|3924.5||3924||3924.5||3924||168
1641890940000|2022-01-11 08:49:00|3923.5||3924||3924||3923.5||168
1641890970000|2022-01-11 08:49:30|3923.5|3922|3923|3922|3923.5|3922|3922|3921.5|903
1641890980000|2022-01-11 08:49:40|3922.5|3921.5|3922.5|3922|3922.5|3922|3922.5|3921.5|2032
1641890990000|2022-01-11 08:49:50||3921.5||3921.5||3921.5||3921.5|250
1641891000000|2022-01-11 08:50:00|||||||||19
1641891010000|2022-01-11 08:50:10|||||||||488
1641891020000|2022-01-11 08:50:20|||||||||30
1641891030000|2022-01-11 08:50:30|3922|3921|3921.5|3921|3922.5|3921|3921.5|3920.5|1316
1641891040000|2022-01-11 08:50:40|3921|3920.5|3921|3920|3921|3920.5|3920.5|3920|446
1641891050000|2022-01-11 08:50:50|3920.5|3920.5|3920.5|3920|3921.5|3920.5|3920.5|3920|1443
1641891060000|2022-01-11 08:51:00|3920|3919.5|3919|3918.5|3920.5|3920|3918.5|3918|2950
1641891070000|2022-01-11 08:51:10|3919.5|3919|3921|3920|3921.5|3920|3919.5|3919|416
1641891080000|2022-01-11 08:51:20|3921.5|3920.5|3920.5|3920|3921.5|3920.5|3920.5|3920|437
1641891090000|2022-01-11 08:51:30|3921|3920.5|3921|3920|3921|3920.5|3920.5|3920|544
1641891100000|2022-01-11 08:51:40|3920.5|3919.5|3920.5|3919.5|3920.5|3919.5|3920|3919|656
1641891110000|2022-01-11 08:51:50|3920|3919|3919.5|3918.5|3920|3919.5|3919.5|3918.5|1320
1641891120000|2022-01-11 08:52:00|3920|3919|3918.5|3918|3920|3919.5|3918.5|3917.5|1989
1641891130000|2022-01-11 08:52:10|3919|3917.5|3921|3919.5|3921.5|3920|3918|3917.5|8396
1641891140000|2022-01-11 08:52:20|3921.5|3920|3921|3919.5|3921.5|3920.5|3921|3919.5|365
1641891150000|2022-01-11 08:52:30|3920.5|3920|3923.5|3922.5|3923.5|3923|3920.5|3919.5|9628
1641891160000|2022-01-11 08:52:40|3923|3922|3923.5|3922.5|3923.5|3922.5|3922.5|3921.5|2432
1641891170000|2022-01-11 08:52:50|3923|3922|3923.5|3922.5|3923.5|3922.5|3923|3922|39
1641891180000|2022-01-11 08:53:00|3924.5|3923|3924|3922.5|3925|3923.5|3923.5|3922.5|2311
1641891190000|2022-01-11 08:53:10|3923.5|3922|3922|3921|3924|3922|3921.5|3920.5|6276
1641891200000|2022-01-11 08:53:20|3921.5|3920.5|3922|3921|3922|3921|3921|3920|1205
1641891210000|2022-01-11 08:53:30|3921.5|3920.5|3921|3920|3922|3920.5|3920.5|3919.5|2046
1641891220000|2022-01-11 08:53:40|3920.5|3919.5|3920|3919|3920.5|3920|3920|3919|912
1641891230000|2022-01-11 08:53:50|3920.5|3919.5|3920.5|3920|3921|3920|3920|3919|2306
1641891240000|2022-01-11 08:54:00|3921|3919.5|3920|3919|3921|3919.5|3919.5|3919|757
1641891250000|2022-01-11 08:54:10|3920.5|3919.5|3920.5|3919.5|3920.5|3919.5|3920.5|3919.5|0
1641891260000|2022-01-11 08:54:20|3921|3920|3921|3919.5|3921|3920|3920|3919|820
1641891270000|2022-01-11 08:54:30|3920.5|3919|3919.5|3919|3920.5|3919|3919.5|3919|0
1641891280000|2022-01-11 08:54:40|||||||||208
1641891290000|2022-01-11 08:54:50|3920|3918.5|3920|3919|3920|3919|3919|3918.5|896
1641891300000|2022-01-11 08:55:00|||||||||158
1641891310000|2022-01-11 08:55:10|3919.5|3918.5|3920|3919|3920.5|3919.5|3919|3918.5|1166
1641891320000|2022-01-11 08:55:20|3920.5|3919.5|3921|3919.5|3921|3920|3920|3919|365
1641891330000|2022-01-11 08:55:30|3920.5|3919|3921|3919.5|3921|3919.5|3919.5|3919|922
1641891340000|2022-01-11 08:55:40|3920.5|3919|3920|3919|3920.5|3919|3920|3919|0
1641891350000|2022-01-11 08:55:50|3919.5||3919.5||3919.5||3919.5||0
1641891360000|2022-01-11 08:56:00|3919|3918.5|3917.5|3916|3919|3918.5|3917|3916|2196
1641891370000|2022-01-11 08:56:10|3918|3916.5|3918|3916.5|3918|3917|3917|3916|2740
1641891380000|2022-01-11 08:56:20||3917||3916.5||3917||3916.5|335
1641891390000|2022-01-11 08:56:30|3918.5|3917|3921|3920|3921|3920|3918.5|3917|1326
1641891400000|2022-01-11 08:56:40|3922|3920.5|3922|3920.5|3923|3922|3921.5|3920.5|2921
1641891410000|2022-01-11 08:56:50|3921.5|3920|3921|3920.5|3921.5|3920.5|3921|3919.5|578
1641891420000|2022-01-11 08:57:00|3920.5|3919.5|3919.5|3918.5|3920.5|3919.5|3918.5|3917.5|2526
1641891430000|2022-01-11 08:57:10|3920|3919|3920|3919|3921|3920|3920|3918.5|3435
1641891440000|2022-01-11 08:57:20|3919.5|3918.5|3920|3918.5|3920|3919|3919|3918.5|810
1641891450000|2022-01-11 08:57:30|3919.5|3918|3919|3918|3919.5|3918.5|3919|3918|469
1641891460000|2022-01-11 08:57:40|3918.5|3917.5|3919.5|3918.5|3919.5|3918.5|3918.5|3917.5|705
1641891470000|2022-01-11 08:57:50|3919|3918|3918|3917|3919|3918|3917.5|3916.5|2618
1641891480000|2022-01-11 08:58:00|3918.5|3917.5|3918.5|3917.5|3918.5|3917.5|3918.5|3917.5|605
1641891490000|2022-01-11 08:58:10|3919|3918|3918.5|3917.5|3919|3918.5|3918.5|3917.5|437
1641891500000|2022-01-11 08:58:20|3918|3917|3917.5|3916.5|3918|3917|3917|3916.5|887
1641891520000|2022-01-11 08:58:40|3918|3917|3918.5|3917.5|3918.5|3917.5|3918|3916.5|421
1641891530000|2022-01-11 08:58:50|3918|3917|3918|3916.5|3918|3917.5|3917.5|3916.5|527
1641891540000|2022-01-11 08:59:00|3917.5|3916|3917|3915.5|3917.5|3916|3917|3915.5|607
1641891550000|2022-01-11 08:59:10|3916.5||3916.5||3916.5||3916.5||0
1641891560000|2022-01-11 08:59:20|3916||3916.5||3916.5||3916||252
1641891570000|2022-01-11 08:59:30|3917|3916|3917|3916|3918|3916.5|3917|3916|1294
1641891580000|2022-01-11 08:59:40|3916.5|3915.5|3916.5|3915.5|3917|3916|3916.5|3915.5|702
1641891590000|2022-01-11 08:59:50|3916|3916|3916|3914.5|3916|3916|3915|3914.5|1681
1641891600000|2022-01-11 09:00:00|3915.5|3914|3915|3913.5|3915.5|3914.5|3914|3913.5|2692
1641891610000|2022-01-11 09:00:10|3915.5|3914|3915|3914|3915.5|3914.5|3915|3913.5|876
1641891620000|2022-01-11 09:00:20|3914.5|3913.5|3915|3913.5|3915|3913.5|3914|3913.5|429
1641891630000|2022-01-11 09:00:30||3914||3914||3914.5||3914|853
1641891640000|2022-01-11 09:00:40|3915.5|3913.5|3916|3915|3916|3915|3914.5|3913.5|1781
1641891650000|2022-01-11 09:00:50|3915|3914.5|3915.5|3914.5|3916|3915|3915|3914|1085
1641891680000|2022-01-11 09:01:20|3915|3914|3915|3914|3915|3914.5|3914.5|3914|273
1641891690000|2022-01-11 09:01:30|3915.5|3914.5|3917|3916|3918|3916.5|3915.5|3914.5|2083
1641891700000|2022-01-11 09:01:40|3916.5|3915.5|3916|3915|3917|3915.5|3916|3915|561
1641891710000|2022-01-11 09:01:50|3916.5|3915.5|3917|3915.5|3917|3915.5|3916.5|3915.5|0
1641891720000|2022-01-11 09:02:00|3916.5|3915|3917|3915|3917|3915.5|3916|3915|602
1641891740000|2022-01-11 09:02:20|3916|3914.5|3915|3914|3916.5|3914.5|3914.5|3914|956
1641891750000|2022-01-11 09:02:30||3914.5||3914||3914.5||3914|471
1641891770000|2022-01-11 09:02:50|3914.5|3913.5|3915|3913.5|3915|3913.5|3914|3913|198
1641891780000|2022-01-11 09:03:00|3914.5|3914|3914|3913|3915|3914|3914|3913|98
1641891790000|2022-01-11 09:03:10|3915|3913.5|3915|3913.5|3915|3913.5|3915|3913.5|56
1641891800000|2022-01-11 09:03:20|3915.5|3914|3914|3913.5|3915.5|3915|3914|3913.5|2443
1641891810000|2022-01-11 09:03:30|3915|3913|3913.5|3912.5|3915|3913.5|3913|3912|2507
1641891820000|2022-01-11 09:03:40|3913|3912|3912|3911|3913.5|3912|3912|3911|712
1641891830000|2022-01-11 09:03:50|3912.5|3911.5|3913.5|3912|3913.5|3912|3912.5|3911|1086
1641891840000|2022-01-11 09:04:00|3913|3911|3913|3912|3913|3912|3912.5|3911|111
1641891850000|2022-01-11 09:04:10|3912.5|3911.5|3913|3911|3913|3912|3912.5|3911|215
1641891860000|2022-01-11 09:04:20|3913.5|3911.5|3914|3912.5|3914|3913|3913|3911.5|790
1641891870000|2022-01-11 09:04:30|3914.5|3913|3914.5|3913.5|3914.5|3913.5|3914.5|3913|624
1641891880000|2022-01-11 09:04:40|3914|3913|3914|3913|3914|3913|3913.5|3912.5|180
1641891890000|2022-01-11 09:04:50|3914.5|3913.5|3916|3914.5|3916|3914.5|3914.5|3913|2278
1641891900000|2022-01-11 09:05:00|3915.5|3914|3914|3913.5|3915.5|3914|3914|3913.5|359
1641891910000|2022-01-11 09:05:10|3913.5|3913|3913.5|3912|3914|3913|3913|3912|1681
1641891920000|2022-01-11 09:05:20|3913||3913||3913.5||3913||0
1641891930000|2022-01-11 09:05:30|3913.5|3912.5|3912|3911|3913.5|3913|3911.5|3911|2169
1641891940000|2022-01-11 09:05:40|3912.5|3911.5|3912|3911|3912.5|3911.5|3911.5|3911|1424
1641891950000|2022-01-11 09:05:50|3911.5|3911.5|3911.5|3911|3911.5|3911.5|3911.5|3911|897
1641891960000|2022-01-11 09:06:00|3911|3910.5|3911|3910|3911.5|3910.5|3910.5|3909.5|2840
1641891980000|2022-01-11 09:06:20|3911.5||3911.5||3911.5||3911.5||177
1641891990000|2022-01-11 09:06:30|3911||3911||3911||3911||0
1641892000000|2022-01-11 09:06:40|3910.5|3909.5|3911|3910|3911|3910|3910.5|3909.5|343
1641892010000|2022-01-11 09:06:50|3911.5|3910.5|3911.5|3910.5|3911.5|3911|3910.5|3910|1861
1641892020000|2022-01-11 09:07:00|3911|3910|3911.5|3910|3911.5|3910|3911|3910|9
1641892030000|2022-01-11 09:07:10|3912|3910.5|3912|3911|3912|3911|3911.5|3910|246
1641892040000|2022-01-11 09:07:20|3911.5|3910.5|3911.5|3910.5|3912|3911|3911.5|3910.5|83
1641892050000|2022-01-11 09:07:30|3912|3911|3912|3911|3912|3911|3911.5|3910.5|250
1641892060000|2022-01-11 09:07:40|3911.5|3911.5|3912|3911|3912|3911.5|3911.5|3911|200
1641892070000|2022-01-11 09:07:50|3911.5|3910.5|3911.5|3910.5|3911.5|3910.5|3911.5|3910.5|126
1641892080000|2022-01-11 09:08:00|3911|3910|3909.5|3909|3911|3910|3909.5|3909|2540
1641892090000|2022-01-11 09:08:10|3909|3908.5|3909.5|3908.5|3909.5|3908.5|3909|3908|1323
1641892100000|2022-01-11 09:08:20|3909|3908|3908|3907.5|3909|3908|3907.5|3907|911
1641892110000|2022-01-11 09:08:30|3908.5|3908|3908.5|3908|3908.5|3908|3908|3908|1141
1641892120000|2022-01-11 09:08:40|3909|3908.5|3908.5|3907.5|3909|3908.5|3908.5|3907.5|2673
1641892140000|2022-01-11 09:09:00|3909|3908|3908.5|3907.5|3909|3908|3908.5|3907.5|560
1641892150000|2022-01-11 09:09:10|3908|3907|3908|3907.5|3908.5|3908|3908|3907|2958
1641892160000|2022-01-11 09:09:20|3907.5|3907|3907.5|3907|3907.5|3907|3907.5|3907|37
1641892170000|2022-01-11 09:09:30|3908|3907.5|3909|3908|3909|3908|3907.5|3907.5|1436
1641892180000|2022-01-11 09:09:40|3908.5|3908.5|3909|3908|3909|3908.5|3908.5|3908|1226
1641892190000|2022-01-11 09:09:50|3909.5|3908.5|3911.5|3910.5|3911.5|3910.5|3909.5|3908.5|2781
1641892200000|2022-01-11 09:10:00|3911|3910|3911|3910|3911.5|3910|3911|3909.5|253
1641892210000|2022-01-11 09:10:10|3910.5|3909.5|3911|3910|3911|3910|3910|3909.5|242
1641892220000|2022-01-11 09:10:20|3911.5|3910.5|3911|3910|3911.5|3910.5|3911|3909.5|140
1641892230000|2022-01-11 09:10:30||3909.5||3910||3910||3909.5|0
1641892240000|2022-01-11 09:10:40||3909.5||3910||3910||3909.5|200
1641892250000|2022-01-11 09:10:50|3911.5|3910.5|3911.5|3910.5|3911.5|3911|3911|3910.5|252
1641892260000|2022-01-11 09:11:00|3911|3910|3911.5|3910.5|3911.5|3910.5|3911|3910|0
1641892270000|2022-01-11 09:11:10|3912|3910|3912|3911|3912|3911|3912|3910|93
1641892280000|2022-01-11 09:11:20|3912.5|3911.5|3912.5|3911.5|3913|3912|3912|3911.5|2345
1641892290000|2022-01-11 09:11:30|3912|3912|3914.5|3913|3914.5|3913|3912|3912|779
1641892300000|2022-01-11 09:11:40||3913.5||3913||3913.5||3913|0
1641892320000|2022-01-11 09:12:00|3914|3912.5|3914.5|3913|3914.5|3913|3913.5|3912|545
1641892330000|2022-01-11 09:12:10||3913.5||3913.5||3913.5||3913|0
1641892340000|2022-01-11 09:12:20|3914|3913|3913.5|3912|3914|3913|3913.5|3912|218
1641892350000|2022-01-11 09:12:30|3913|3911.5|3913.5|3912|3913.5|3912|3912.5|3911.5|1342
1641892360000|2022-01-11 09:12:40||3912.5||3912.5||3912.5||3912.5|26
1641892370000|2022-01-11 09:12:50||3912||3912||3912||3912|25
1641892380000|2022-01-11 09:13:00|3914|3912.5|3916.5|3915|3916.5|3915|3914|3912.5|1646
1641892390000|2022-01-11 09:13:10|3916||3915.5||3916.5||3915.5||0
1641892400000|2022-01-11 09:13:20||3914.5||3914.5||3914.5||3914.5|17
1641892410000|2022-01-11 09:13:30|3916.5|3915|3915|3914|3916.5|3915.5|3915|3914|1339
1641892420000|2022-01-11 09:13:40|3914.5||3914.5||3914.5||3914.5||517
1641892430000|2022-01-11 09:13:50|3915|3914.5|3915|3914|3915|3914.5|3915|3914|760
1641892440000|2022-01-11 09:14:00|3914.5||3914.5||3914.5||3914.5||0
1641892450000|2022-01-11 09:14:10|3914|3913.5|3913|3912|3914|3913.5|3913|3912|1509
1641892460000|2022-01-11 09:14:20|3913.5|3912.5|3913.5|3913|3913.5|3913|3913|3912.5|1364
1641892470000|2022-01-11 09:14:30|3913|3912.5|3913|3912|3913|3912.5|3913|3912|232
1641892480000|2022-01-11 09:14:40|3912.5|3912.5|3913.5|3912.5|3913.5|3912.5|3912.5|3912.5|525
1641892500000|2022-01-11 09:15:00|3913|3913|3914.5|3913.5|3914.5|3913.5|3913|3913|1393
1641892510000|2022-01-11 09:15:10|3915|3914|3914.5|3913.5|3916|3915.5|3914.5|3913.5|2060
1641892520000|2022-01-11 09:15:20|3914||3914.5||3914.5||3914||597
1641892540000|2022-01-11 09:15:40|||||||||180
1641892550000|2022-01-11 09:15:50||3914||3914||3914||3913.5|0
1641892560000|2022-01-11 09:16:00|3914|3913.5|3913|3912.5|3914|3913.5|3913|3912.5|721
1641892570000|2022-01-11 09:16:10|3913.5|3913|3914|3912.5|3914|3913|3913|3912.5|326
1641892580000|2022-01-11 09:16:20|3913.5|3912|3913|3912.5|3913.5|3912.5|3912.5|3912|949
1641892590000|2022-01-11 09:16:30||3912||3912||3912||3912|255
1641892600000|2022-01-11 09:16:40|3912|3911.5|3913|3912|3913|3912|3912|3911.5|886
1641892610000|2022-01-11 09:16:50||3912.5||3912||3912.5||3912|176
1641892620000|2022-01-11 09:17:00|3913.5|3912.5|3913.5|3912.5|3913.5|3913|3913|3912.5|684
1641892630000|2022-01-11 09:17:10|3914|3913|3914.5|3913.5|3914.5|3913.5|3914|3913|322
1641892640000|2022-01-11 09:17:20|3914||3914.5||3914.5||3914||273
1641892660000|2022-01-11 09:17:40|3915|3914|3915.5|3914.5|3916|3915|3915|3914|954
1641892670000|2022-01-11 09:17:50|3915||3915||3915||3915||2747
1641892680000|2022-01-11 09:18:00|3914.5|3914|3914.5|3914|3914.5|3914|3914.5|3914|1014
1641892690000|2022-01-11 09:18:10|3915|3913.5|3914|3913.5|3915|3913.5|3913.5|3912.5|1978
1641892700000|2022-01-11 09:18:20|3913.5|3912.5|3914|3912.5|3914|3912.5|3913.5|3912.5|81
1641892710000|2022-01-11 09:18:30|3913.5|3912|3913.5|3912.5|3913.5|3912.5|3912.5|3912|1480
1641892720000|2022-01-11 09:18:40|3914|3913|3914|3913.5|3914|3913.5|3914|3913|74
1641892730000|2022-01-11 09:18:50|3914.5||3914.5||3914.5||3914.5||0
1641892760000|2022-01-11 09:19:20|3915|3914|3916.5|3915.5|3916.5|3915.5|3915|3913.5|943
1641892770000|2022-01-11 09:19:30|3917.5|3916|3917.5|3916.5|3917.5|3916.5|3917|3916|17
1641892790000|2022-01-11 09:19:50|3918|3917|3918|3917|3918|3917.5|3917.5|3917|252
1641892800000|2022-01-11 09:20:00|3917.5|3916.5|3917.5|3916.5|3917.5|3916.5|3917|3916|1659
1641892810000|2022-01-11 09:20:10|3918|3917|3919|3918|3919|3918|3918|3917|1284
1641892820000|2022-01-11 09:20:20|3919.5|3918.5|3920|3919|3920|3919|3919.5|3918.5|91
1641892830000|2022-01-11 09:20:30|3919.5|3918.5|3918.5|3917.5|3919.5|3918.5|3918|3917.5|889
1641892840000|2022-01-11 09:20:40|3918|3917|3917.5|3916.5|3918|3917|3917.5|3916.5|557
1641892860000|2022-01-11 09:21:00|3917|3916|3918.5|3917|3918.5|3917.5|3916.5|3916|2011
1641892870000|2022-01-11 09:21:10||3917.5||3917.5||3917.5||3917.5|102
1641892880000|2022-01-11 09:21:20|3919.5|3918|3920.5|3919.5|3920.5|3919.5|3919.5|3918|1773
1641892890000|2022-01-11 09:21:30|3920|3919|3921|3920|3921|3920|3920|3918.5|495
1641892900000|2022-01-11 09:21:40|3921.5|3920.5|3922.5|3921.5|3922.5|3921.5|3921.5|3920.5|1462
1641892920000|2022-01-11 09:22:00|3922|3921|3922.5|3921.5|3922.5|3921.5|3920|3919|2385
1641892930000|2022-01-11 09:22:10|3922|3921|3922|3920.5|3922|3921.5|3921.5|3920.5|3
1641892940000|2022-01-11 09:22:20|3921.5||3921.5||3921.5||3921.5||0
1641892950000|2022-01-11 09:22:30|3922||3921.5||3922||3921.5||0
1641892960000|2022-01-11 09:22:40|3922|3921|3922|3921|3922.5|3921.5|3921.5|3920.5|1641
1641892970000|2022-01-11 09:22:50|3921.5|3920.5|3920.5|3920|3921.5|3921|3920.5|3920|1398
1641892980000|2022-01-11 09:23:00|3921|3920.5|3921.5|3920.5|3921.5|3921|3921|3920.5|687
1641892990000|2022-01-11 09:23:10|3921|3919.5|3920.5|3919.5|3921|3919.5|3920.5|3919.5|823
1641893020000|2022-01-11 09:23:40|3921||3920.5||3921||3920.5||0
1641893030000|2022-01-11 09:23:50|3921|3920|3921.5|3920|3921.5|3920|3921|3920|0
1641893050000|2022-01-11 09:24:10||3920.5||3920||3920.5||3920|0
1641893060000|2022-01-11 09:24:20|3921|3919.5|3920.5|3919.5|3921.5|3920|3920|3919.5|1373
1641893080000|2022-01-11 09:24:40|3921|3920|3921|3920|3921|3920.5|3921|3920|270
1641893090000|2022-01-11 09:24:50||3919.5||3920||3920||3919.5|0
1641893100000|2022-01-11 09:25:00|3920.5|3919.5|3920.5|3919.5|3920.5|3919.5|3920|3919.5|407
1641893110000|2022-01-11 09:25:10|3920|3919|3919.5|3918.5|3920|3919|3919.5|3918.5|1694
1641893120000|2022-01-11 09:25:20|3919|3918|3919|3918|3919.5|3918|3918.5|3918|597
1641893130000|2022-01-11 09:25:30|3919.5|3918.5|3919.5|3918.5|3919.5|3918.5|3919.5|3918.5|21
1641893140000|2022-01-11 09:25:40|3919|3918|3919.5|3918.5|3919.5|3918.5|3919|3918|417
1641893160000|2022-01-11 09:26:00|3919|3919|3919.5|3918.5|3919.5|3919|3919|3918.5|638
1641893190000|2022-01-11 09:26:30|3919|3918|3919.5|3918.5|3919.5|3918.5|3918.5|3918|731
1641893200000|2022-01-11 09:26:40|3920|3919|3920.5|3919|3921|3920|3919.5|3918.5|1317
1641893210000|2022-01-11 09:26:50|3920|3918.5|3920|3918.5|3920|3918.5|3920|3918.5|0
1641893220000|2022-01-11 09:27:00|3920.5|3919|3920.5|3919.5|3920.5|3919.5|3920|3919|3646
1641893230000|2022-01-11 09:27:10|3919.5|3919|3920|3919|3920|3919|3919.5|3919|814
1641893240000|2022-01-11 09:27:20||3918.5||3918.5||3918.5||3918.5|0
1641893250000|2022-01-11 09:27:30|3919.5|3919|3919.5|3919|3920|3919.5|3919.5|3918.5|818
1641893260000|2022-01-11 09:27:40|3920.5|3919.5|3922.5|3921|3922.5|3921.5|3920|3919|1034
1641893270000|2022-01-11 09:27:50|3923|3921.5|3923|3922|3923|3922|3923|3921.5|0
1641893280000|2022-01-11 09:28:00|3923.5|3922.5|3924|3923|3924.5|3923|3923.5|3922.5|149
1641893290000|2022-01-11 09:28:10|3924.5||3924||3925||3924||0
1641893300000|2022-01-11 09:28:20|3924.5|3923.5|3924.5|3923.5|3925|3924|3924.5|3923.5|251
1641893310000|2022-01-11 09:28:30|3924|3923|3923.5|3922.5|3924|3923|3923.5|3922.5|391
1641893320000|2022-01-11 09:28:40|3924|3923|3924|3923|3924.5|3923.5|3923.5|3922.5|1060
1641893330000|2022-01-11 09:28:50|3924.5|3924|3924.5|3923.5|3924.5|3924|3924|3923.5|758
1641893340000|2022-01-11 09:29:00|3925|3924|3926.5|3925.5|3927|3925.5|3925|3924|993
1641893350000|2022-01-11 09:29:10|3927|3926|3927.5|3926|3927.5|3926|3927|3926|0
1641893360000|2022-01-11 09:29:20|3927|3926.5|3927.5|3926.5|3928|3926.5|3927|3926.5|32
1641893370000|2022-01-11 09:29:30|3928|3927|3928|3927|3928.5|3927|3928|3927|60
1641893380000|2022-01-11 09:29:40|3928.5|3927.5|3929|3928|3929|3928|3928.5|3927.5|0
1641893390000|2022-01-11 09:29:50|3928.5|3927.5|3928.5|3927.5|3928.5|3927.5|3928.5|3927.5|1133
1641893400000|2022-01-11 09:30:00|3929|3928|3928.5|3928|3930|3929.5|3928.5|3927.5|3632
1641893410000|2022-01-11 09:30:10|3929.5|3928.5|3928.5|3927.5|3929.5|3928.5|3928.5|3927.5|439
1641893440000|2022-01-11 09:30:40|3928|3927|3928.5|3927.5|3928.5|3927.5|3927.5|3927|528
1641893450000|2022-01-11 09:30:50||3928||3927.5||3928||3927.5|0
1641893460000|2022-01-11 09:31:00|3929.5|3928|3929.5|3928.5|3929.5|3928.5|3929.5|3927.5|27
1641893470000|2022-01-11 09:31:10|3930|3929|3930.5|3929.5|3930.5|3929.5|3930|3929|168
1641893480000|2022-01-11 09:31:20|3930|3930|3932|3931|3932|3931|3930|3930|2293
1641893490000|2022-01-11 09:31:30|3931.5|3931.5|3932|3931|3932|3931.5|3931.5|3931|479
1641893500000|2022-01-11 09:31:40|3931.5|3930.5|3931|3930|3932|3931|3930.5|3930|2515
1641893510000|2022-01-11 09:31:50|3930.5|3929.5|3930.5|3929.5|3930.5|3929.5|3930.5|3929.5|679
1641893530000|2022-01-11 09:32:10||3930||3929.5||3930||3929.5|138
1641893540000|2022-01-11 09:32:20|3930|3929|3930.5|3929|3930.5|3929|3929.5|3929|787
1641893550000|2022-01-11 09:32:30|3930|3929.5|3929.5|3929|3930|3929.5|3929.5|3929|96
1641893560000|2022-01-11 09:32:40|3930.5||3930.5||3930.5||3930.5||0
1641893570000|2022-01-11 09:32:50||3929.5||3929.5||3929.5||3929.5|75
1641893580000|2022-01-11 09:33:00|3931|3930|3930.5|3929.5|3931|3930.5|3930|3929.5|1183
1641893600000|2022-01-11 09:33:20|3930||3930||3930||3930||574
1641893610000|2022-01-11 09:33:30|3929.5|3929|3930|3929.5|3930|3929.5|3929.5|3929|380
1641893620000|2022-01-11 09:33:40|3930.5||3930||3930.5||3930||601
1641893630000|2022-01-11 09:33:50|3930.5|3930|3931|3930|3932|3930.5|3930.5|3930|96
1641893640000|2022-01-11 09:34:00|3931.5|3930.5|3931|3930.5|3932|3931|3931|3930.5|73
1641893650000|2022-01-11 09:34:10|3931.5|3931|3932.5|3932|3933|3932|3931.5|3931|859
1641893660000|2022-01-11 09:34:20|3933||3933||3933||3933||0
1641893670000|2022-01-11 09:34:30|3933.5|3932.5|3933|3932.5|3933.5|3932.5|3933|3932.5|180
1641893680000|2022-01-11 09:34:40|3932.5|3932|3933|3932.5|3933|3932.5|3932.5|3932|703
1641893690000|2022-01-11 09:34:50|3932.5|3931.5|3933|3931.5|3933|3932.5|3932.5|3931.5|39
1641893700000|2022-01-11 09:35:00|3932.5|3932.5|3932.5|3931.5|3932.5|3932.5|3932|3931.5|468
1641893710000|2022-01-11 09:35:10|3933|3932|3932|3931.5|3933|3932|3932|3931.5|147
1641893720000|2022-01-11 09:35:20|3931.5|3931|3932|3931.5|3932.5|3931.5|3931.5|3930.5|1524
1641893730000|2022-01-11 09:35:30|3931.5|3931|3931|3930|3932|3931.5|3931|3930|1542
1641893740000|2022-01-11 09:35:40|3931.5|3930.5|3931.5|3930.5|3931.5|3930.5|3931.5|3930.5|0
1641893750000|2022-01-11 09:35:50|3931|3930|3931|3930|3931|3930.5|3930.5|3930|603
1641893760000|2022-01-11 09:36:00|3930.5||3931||3931||3930.5||580
1641893770000|2022-01-11 09:36:10|3930.5|3929.5|3930|3929|3930.5|3929.5|3930|3929|67
1641893780000|2022-01-11 09:36:20|3930.5|3929.5|3930.5|3930|3930.5|3930|3930.5|3929.5|1
1641893790000|2022-01-11 09:36:30|3931|3930.5|3933|3931.5|3933|3931.5|3931|3930.5|738
1641893800000|2022-01-11 09:36:40|3933.5|3932|3933|3932|3933.5|3932.5|3932.5|3932|802
1641893810000|2022-01-11 09:36:50|3933.5|3932.5|3933.5|3932.5|3933.5|3932.5|3932.5|3932|250
1641893820000|2022-01-11 09:37:00|3934|3933|3935|3934|3935|3934|3934|3932.5|1458
1641893830000|2022-01-11 09:37:10|3935.5||3935||3935.5||3935||0
1641893840000|2022-01-11 09:37:20|3934.5||3935||3935||3934.5||89
1641893860000|2022-01-11 09:37:40|3935.5|3934.5|3935|3934|3935.5|3934.5|3934.5|3934|681
1641893870000|2022-01-11 09:37:50|3935.5|3934.5|3935.5|3934.5|3935.5|3934.5|3935.5|3934.5|531
1641893880000|2022-01-11 09:38:00|3935|3934|3934|3933.5|3935.5|3934|3934|3933.5|1282
1641893890000|2022-01-11 09:38:10|3934.5||3934||3934.5||3934||52
1641893900000|2022-01-11 09:38:20|3933.5|3933|3933.5|3933|3933.5|3933|3933.5|3932|456
1641893910000|2022-01-11 09:38:30|3933|3932.5|3933.5|3932.5|3933.5|3932.5|3932.5|3931.5|856
1641893920000|2022-01-11 09:38:40|3933||3933||3933||3933||0
1641893930000|2022-01-11 09:38:50|3933.5|3933|3934.5|3933.5|3935|3934|3933.5|3933|548
1641893940000|2022-01-11 09:39:00|3935|3934|3934|3933|3935|3934|3934|3933|627
1641893980000|2022-01-11 09:39:40|3933.5|3932.5|3934|3933|3934|3933|3933.5|3932.5|262
1641894010000|2022-01-11 09:40:10|3934.5|3933.5|3934.5|3933.5|3935|3934|3934|3933|837
1641894020000|2022-01-11 09:40:20|||||||||126
1641894030000|2022-01-11 09:40:30|3934|3934|3934|3933.5|3934.5|3934|3934|3933.5|377
1641894040000|2022-01-11 09:40:40|3933.5|3933|3934|3933.5|3934|3933.5|3933.5|3932.5|743
1641894060000|2022-01-11 09:41:00|3933.5|3933|3933.5|3933|3933.5|3933|3933|3932.5|411
1641894070000|2022-01-11 09:41:10|3934|3933.5|3933.5|3932.5|3934|3933.5|3933.5|3932.5|165
1641894080000|2022-01-11 09:41:20|3934|3933|3934|3933|3934|3933|3934|3933|0
1641894090000|2022-01-11 09:41:30|3934.5|3933.5|3934|3933|3935|3933.5|3934|3933|982
1641894100000|2022-01-11 09:41:40||3933.5||3933.5||3933.5||3933.5|0
1641894110000|2022-01-11 09:41:50|3935|3934|3934.5|3933.5|3935|3934|3934.5|3933.5|26
1641894130000|2022-01-11 09:42:10|3935|3934|3936|3935|3936|3935|3935|3934|530
1641894140000|2022-01-11 09:42:20|3935.5|3934.5|3935.5|3934.5|3935.5|3934.5|3935|3934.5|113
1641894150000|2022-01-11 09:42:30|3935|3933.5|3934.5|3934|3935|3934|3934.5|3933.5|425
1641894160000|2022-01-11 09:42:40|3935|3933.5|3935|3933.5|3935|3934|3934.5|3933.5|5520
1641894170000|2022-01-11 09:42:50||3934||3934||3934||3934|0
1641894220000|2022-01-11 09:43:40|3934.5|3933.5|3934.5|3933.5|3934.5|3934|3933.5|3933|4607
1641894230000|2022-01-11 09:43:50|3934|3933|3933.5|3932.5|3934|3933|3933.5|3932|1647
1641894240000|2022-01-11 09:44:00|||||||||330
1641894250000|2022-01-11 09:44:10|3934|3933|3934|3933|3934|3933.5|3934|3933|327
1641894260000|2022-01-11 09:44:20||3932.5||3932.5||3932.5||3932.5|0
1641894290000|2022-01-11 09:44:50||3933||3933||3933.5||3933|252
1641894300000|2022-01-11 09:45:00||3932.5||3933||3933||3932.5|0
1641894310000|2022-01-11 09:45:10|3934.5|3933.5|3935|3934|3935|3934|3934.5|3933.5|331
1641894320000|2022-01-11 09:45:20|3935.5|3934.5|3935|3934|3935.5|3934.5|3934.5|3934|975
1641894330000|2022-01-11 09:45:30|3936|3934.5|3936|3934.5|3936|3934.5|3936|3934.5|30
1641894350000|2022-01-11 09:45:50|||||||||1561
1641894360000|2022-01-11 09:46:00|3936.5|3935|3937.5|3936.5|3938|3937|3936.5|3935|3604
1641894370000|2022-01-11 09:46:10|3937|3936|3936.5|3935.5|3937|3936|3936.5|3935.5|689
1641894390000|2022-01-11 09:46:30|3937|3936|3937.5|3936|3937.5|3936|3937|3936|60
1641894400000|2022-01-11 09:46:40|||||||||181
1641894420000|2022-01-11 09:47:00|3937|3935.5|3936.5|3935.5|3937|3936|3936|3935.5|589
1641894440000|2022-01-11 09:47:20|3936|3935|3935.5|3934.5|3936.5|3935|3935|3934.5|859
1641894450000|2022-01-11 09:47:30|||||||||1499
1641894460000|2022-01-11 09:47:40|||||||||188
1641894470000|2022-01-11 09:47:50|3936|3935|3936.5|3935.5|3936.5|3935.5|3936|3935|263
1641894490000|2022-01-11 09:48:10|3936|3935|3934.5|3933.5|3936.5|3935|3934.5|3933.5|1270
1641894530000|2022-01-11 09:48:50|3934|3934|3933.5|3932.5|3934|3934|3933|3932.5|1145
1641894540000|2022-01-11 09:49:00|3933|3931.5|3933|3932.5|3933|3932.5|3933|3931.5|1010
1641894550000|2022-01-11 09:49:10|3933.5||3933.5||3933.5||3933.5||58
1641894560000|2022-01-11 09:49:20||3933||3932.5||3933||3932.5|343
1641894570000|2022-01-11 09:49:30|||||||||220
1641894580000|2022-01-11 09:49:40|3933||3933.5||3933.5||3933||640
1641894600000|2022-01-11 09:50:00|3934.5|3933|3933.5|3932.5|3934.5|3933|3933.5|3932.5|44
1641894620000|2022-01-11 09:50:20|3933|3932|3932.5|3932|3933|3932|3932.5|3932|463
1641894640000|2022-01-11 09:50:40|3932|3931.5|3931.5|3930.5|3932|3931.5|3931.5|3930.5|991
1641894650000|2022-01-11 09:50:50|3931|3930|3930.5|3929.5|3931|3930|3930|3929.5|220
1641894660000|2022-01-11 09:51:00|3931|3930|3931|3929.5|3931|3930|3931|3929.5|36
1641894690000|2022-01-11 09:51:30|3930.5|3930|3931|3929.5|3931|3930|3930.5|3929.5|66
1641894710000|2022-01-11 09:51:50|||||||||156
1641894730000|2022-01-11 09:52:10||3930||3930||3930||3930|56
1641894740000|2022-01-11 09:52:20|3931.5|3930.5|3930|3929|3932|3931|3930|3928.5|2619
1641894770000|2022-01-11 09:52:50||3929.5||3929.5||3929.5||3929|157
1641894780000|2022-01-11 09:53:00|3931|3930|3931|3929.5|3931|3930|3930.5|3929.5|37
1641894790000|2022-01-11 09:53:10|3931.5|3930|3931|3929|3931.5|3931|3930.5|3929|1683
1641894800000|2022-01-11 09:53:20|3930.5||3930||3930.5||3930||0
1641894830000|2022-01-11 09:53:50|3931|3929.5|3931|3930|3931|3930|3930.5|3929.5|1018
1641894840000|2022-01-11 09:54:00|||||||||281
1641894850000|2022-01-11 09:54:10|||||||||658
1641894860000|2022-01-11 09:54:20||3930.5||3930||3930.5||3930|708
1641894870000|2022-01-11 09:54:30|3931.5|3930.5|3932|3931|3932|3931|3931.5|3930.5|229
1641894880000|2022-01-11 09:54:40|3931.5|3930.5|3932|3931|3932|3931|3931.5|3930|274
1641894890000|2022-01-11 09:54:50||3930||3931||3931||3930|1
1641894900000|2022-01-11 09:55:00|||||||||1019
1641894930000|2022-01-11 09:55:30|3932.5|3931.5|3933|3932|3933|3932.5|3932.5|3931|121
1641894940000|2022-01-11 09:55:40|3933.5||3933.5||3933.5||3933.5||0
1641894950000|2022-01-11 09:55:50|3933||3933||3933||3933||40
1641894960000|2022-01-11 09:56:00|||||||||1290
1641894970000|2022-01-11 09:56:10|||||||||1
1641894980000|2022-01-11 09:56:20|||||||||1000
1641895000000|2022-01-11 09:56:40|3932.5||3932.5||3932.5||3932.5||0
1641895010000|2022-01-11 09:56:50|3932|3931.5|3932|3931|3932|3931.5|3932|3931|1029
1641895020000|2022-01-11 09:57:00|3932.5|3931.5|3932.5|3932|3932.5|3932|3932.5|3931.5|161
1641895030000|2022-01-11 09:57:10|3933||3933||3933.5||3933||117
1641895060000|2022-01-11 09:57:40|3932.5|3931.5|3932.5|3931.5|3932.5|3931.5|3932.5|3931.5|59
1641895070000|2022-01-11 09:57:50|3932|3930.5|3931.5|3930.5|3932|3931|3931.5|3930.5|257
1641895080000|2022-01-11 09:58:00||3931||3931||3931||3931|94
1641895090000|2022-01-11 09:58:10|||||||||250
1641895110000|2022-01-11 09:58:30|3931|3930.5|3931|3930|3931|3930.5|3931|3930|364
1641895120000|2022-01-11 09:58:40|3931.5|3931|3931|3930|3931.5|3931|3930.5|3930|752
1641895140000|2022-01-11 09:59:00|3931.5|3930.5|3932|3931|3932|3931.5|3931.5|3930.5|644
1641895150000|2022-01-11 09:59:10|3931.5|3930.5|3931.5|3930.5|3931.5|3931|3931.5|3930.5|1731
1641895170000|2022-01-11 09:59:30|3931|3930|3930.5|3929.5|3931.5|3930|3930|3929|775
1641895180000|2022-01-11 09:59:40||3929||3929||3929||3929|0
1641895190000|2022-01-11 09:59:50|3930|3928.5|3929|3928.5|3930|3929|3929|3928.5|2703
1641895200000|2022-01-11 10:00:00|3929.5|3929|3929.5|3928.5|3930|3929|3929.5|3928.5|1654
1641895210000|2022-01-11 10:00:10|3930|3929|3930|3929.5|3930|3929.5|3929.5|3928.5|334
1641895220000|2022-01-11 10:00:20|3929.5|3929|3929.5|3928.5|3929.5|3929|3929|3928|6383
1641895230000|2022-01-11 10:00:30|3929|3928|3928.5|3927.5|3929|3928|3927.5|3927|6520
1641895240000|2022-01-11 10:00:40||3928||3927.5||3928||3927.5|0
1641895260000|2022-01-11 10:01:00|3928|3927|3927.5|3926.5|3928.5|3927|3927.5|3926.5|628
1641895270000|2022-01-11 10:01:10||3927||3926.5||3927||3926.5|451
1641895280000|2022-01-11 10:01:20|3928|3927|3927.5|3926.5|3928|3927|3927.5|3926.5|830
1641895300000|2022-01-11 10:01:40|||||||||231
1641895310000|2022-01-11 10:01:50|3928|3927|3928|3927|3928|3927|3928|3927|1202
1641895320000|2022-01-11 10:02:00|3927.5|3926.5|3927.5|3926.5|3927.5|3926.5|3927.5|3926.5|236
1641895330000|2022-01-11 10:02:10|3927|3927|3926.5|3926|3927.5|3927|3926.5|3926|835
1641895340000|2022-01-11 10:02:20|3926|3925.5|3926|3925.5|3926|3925.5|3926|3925|544
1641895350000|2022-01-11 10:02:30|3926.5|3926|3926|3925.5|3926.5|3926|3926|3925.5|115
1641895360000|2022-01-11 10:02:40||3925||3925||3925||3924.5|500
1641895370000|2022-01-11 10:02:50|3925.5|3924.5|3925.5|3924.5|3925.5|3924.5|3925.5|3924.5|70
1641895380000|2022-01-11 10:03:00||3925||3924.5||3925||3924.5|0
1641895390000|2022-01-11 10:03:10|3925|3924|3925.5|3924|3925.5|3924.5|3924.5|3923.5|1122
1641895400000|2022-01-11 10:03:20|3925|3924.5|3926|3925|3926|3925|3925|3924.5|96
1641895410000|2022-01-11 10:03:30|3926.5|3925.5|3926.5|3925.5|3926.5|3925.5|3926.5|3925.5|89
1641895430000|2022-01-11 10:03:50|3926|3926|3925.5|3924.5|3926|3926|3925|3924.5|2077
1641895440000|2022-01-11 10:04:00|3926|3924|3926|3925|3926|3925|3925.5|3924|0
1641895450000|2022-01-11 10:04:10|3926.5|3925.5|3927|3926|3927|3926|3926.5|3925.5|413
1641895460000|2022-01-11 10:04:20|3926.5|3925.5|3927.5|3926.5|3927.5|3926.5|3926|3925.5|932
1641895470000|2022-01-11 10:04:30||3927||3926.5||3927||3926.5|25
1641895490000|2022-01-11 10:04:50|3926.5|3926|3926.5|3925.5|3926.5|3926|3926|3925.5|766
1641895500000|2022-01-11 10:05:00|3926|3925|3926|3925|3926|3925|3926|3925|152
1641895510000|2022-01-11 10:05:10|3926.5|3925.5|3927.5|3926.5|3927.5|3926.5|3926.5|3925|1174
1641895520000|2022-01-11 10:05:20|||||||||446
1641895530000|2022-01-11 10:05:30|3928|3927|3928|3927|3928|3927.5|3927.5|3927|340
1641895540000|2022-01-11 10:05:40|3928.5|3927.5|3928.5|3927.5|3928.5|3927.5|3928.5|3927.5|0
1641895570000|2022-01-11 10:06:10|3929|3928|3929|3928|3929|3928.5|3929|3928|777
1641895580000|2022-01-11 10:06:20|3928.5|3927.5|3928.5|3927.5|3928.5|3927.5|3928.5|3927.5|276
1641895600000|2022-01-11 10:06:40|3928|3927|3926.5|3926|3928.5|3927|3926.5|3926|1797
1641895620000|2022-01-11 10:07:00|3927|3926.5|3928.5|3927.5|3928.5|3927.5|3927|3926.5|979
1641895630000|2022-01-11 10:07:10|3928|3927|3928.5|3927.5|3928.5|3927.5|3927.5|3927|853
1641895640000|2022-01-11 10:07:20|||||||||285
1641895650000|2022-01-11 10:07:30|3929|3928|3929|3928|3929|3928|3929|3928|113
1641895660000|2022-01-11 10:07:40||3928.5||3928.5||3928.5||3928|0
1641895670000|2022-01-11 10:07:50|3929.5||3929.5||3929.5||3929.5||565
1641895680000|2022-01-11 10:08:00|3929|3928|3929|3928|3929|3928|3929|3928|1190
1641895690000|2022-01-11 10:08:10|||||||||24
1641895710000|2022-01-11 10:08:30|3929.5|3928.5|3929.5|3928.5|3929.5|3928.5|3929.5|3928.5|173
1641895720000|2022-01-11 10:08:40|3930|3929|3930.5|3929.5|3930.5|3929.5|3930|3929|686
1641895730000|2022-01-11 10:08:50|3931|3930|3930.5|3929.5|3931|3930.5|3930.5|3929.5|1104
1641895740000|2022-01-11 10:09:00|3930|3929|3930.5|3929|3930.5|3929|3929.5|3928.5|805
1641895750000|2022-01-11 10:09:10|3931|3929.5|3930.5|3930|3931|3930.5|3930.5|3929.5|751
1641895760000|2022-01-11 10:09:20||3929.5||3930||3930||3929.5|0
1641895770000|2022-01-11 10:09:30|3931|3930.5|3931.5|3931|3933|3932|3931|3930|4624
1641895780000|2022-01-11 10:09:40|3931|3930.5|3932.5|3931|3932.5|3931|3930.5|3930|3565
1641895790000|2022-01-11 10:09:50|3932|3930.5|3932.5|3931|3932.5|3931.5|3931.5|3930.5|1276
1641895810000|2022-01-11 10:10:10|3933|3931.5|3933.5|3932|3933.5|3932.5|3933|3931|871
1641895860000|2022-01-11 10:11:00|||||||||73
1641895890000|2022-01-11 10:11:30|3933|3931.5|3932|3931|3933|3931.5|3932|3931|963
1641895900000|2022-01-11 10:11:40|3931.5|3931.5|3931.5|3930|3931.5|3931.5|3931.5|3930|775
1641895920000|2022-01-11 10:12:00|||||||||4
1641895950000|2022-01-11 10:12:30||3930.5||3930||3930.5||3930|0
1641895980000|2022-01-11 10:13:00|3932|3930.5|3932|3931|3932|3931.5|3932|3930.5|384
1641895990000|2022-01-11 10:13:10|3932.5|3931.5|3933|3932|3933.5|3932.5|3932.5|3931.5|445
1641896010000|2022-01-11 10:13:30||3932.5||3932||3932.5||3932|0
1641896030000|2022-01-11 10:13:50|||||||||23
1641896040000|2022-01-11 10:14:00|3932.5|3931|3932|3931|3932.5|3931|3932|3931|1087
1641896050000|2022-01-11 10:14:10|||||||||129
1641896070000|2022-01-11 10:14:30|3932.5|3931.5|3933.5|3932.5|3933.5|3933|3932.5|3931.5|1418
1641896080000|2022-01-11 10:14:40|3933||3933.5||3933.5||3933||422
1641896090000|2022-01-11 10:14:50||3933||3932.5||3933||3932.5|68
1641896110000|2022-01-11 10:15:10|3933|3933|3932.5|3931.5|3933|3933|3932.5|3931|454
1641896120000|2022-01-11 10:15:20||3932||3932||3932||3931.5|37
1641896130000|2022-01-11 10:15:30||3931.5||3931.5||3932||3931.5|91
1641896140000|2022-01-11 10:15:40|3932|3932|3932|3931|3932|3932|3932|3931|237
1641896170000|2022-01-11 10:16:10|3932.5|3931.5|3932|3931.5|3932.5|3931.5|3932|3931|1507
1641896180000|2022-01-11 10:16:20|3932.5||3932.5||3932.5||3932||292
1641896190000|2022-01-11 10:16:30|3933|3932|3933.5|3932.5|3933.5|3932.5|3932.5|3932|610
1641896200000|2022-01-11 10:16:40|3933|3932|3932|3931|3933.5|3932.5|3932|3930.5|1043
1641896210000|2022-01-11 10:16:50|3932.5|3931.5|3932.5|3931|3933.5|3932|3932.5|3931|573
1641896220000|2022-01-11 10:17:00|3933|3931.5|3933.5|3932|3933.5|3932|3933|3931.5|444
1641896230000|2022-01-11 10:17:10|3933||3932.5||3933||3932.5||0
1641896240000|2022-01-11 10:17:20|3933|3932.5|3932.5|3931.5|3933.5|3932.5|3932|3931|1137
1641896260000|2022-01-11 10:17:40|3933|3932|3932.5|3931.5|3933|3932|3932.5|3931.5|277
1641896270000|2022-01-11 10:17:50|3932||3932||3932||3932||6
1641896280000|2022-01-11 10:18:00|3932.5||3932.5||3932.5||3932.5||32
1641896290000|2022-01-11 10:18:10||3932||3931.5||3932||3931.5|1394
1641896300000|2022-01-11 10:18:20||3932||3931.5||3932||3931.5|921
1641896310000|2022-01-11 10:18:30|||||||||21
1641896330000|2022-01-11 10:18:50|3933|3932|3933.5|3932.5|3933.5|3932.5|3933|3932|204
1641896360000|2022-01-11 10:19:20|||||||||54
1641896370000|2022-01-11 10:19:30|3933|3932|3933|3932|3933|3932.5|3933|3932|574
1641896380000|2022-01-11 10:19:40|3932.5||3932.5||3933||3932.5||991
1641896390000|2022-01-11 10:19:50|3932|3931.5|3932|3931|3932.5|3931.5|3931.5|3931|390
1641896410000|2022-01-11 10:20:10|||||||||125
1641896420000|2022-01-11 10:20:20|3932.5|3931.5|3933|3932|3933|3932|3932|3931|866
1641896430000|2022-01-11 10:20:30|3932.5|3931.5|3931.5|3931|3932.5|3931.5|3931.5|3931|1372
1641896440000|2022-01-11 10:20:40||3930.5||3930.5||3930.5||3930.5|1195
1641896450000|2022-01-11 10:20:50|3930.5|3930|3930.5|3929.5|3930.5|3930|3930.5|3929.5|423
1641896460000|2022-01-11 10:21:00|3930|3929|3929.5|3928.5|3930|3929|3929.5|3928.5|626
1641896470000|2022-01-11 10:21:10|||||||||352
1641896480000|2022-01-11 10:21:20||3928||3928||3928||3928|93
1641896490000|2022-01-11 10:21:30|3929|3927.5|3929.5|3928|3929.5|3928.5|3928|3927|1341
1641896500000|2022-01-11 10:21:40|3929|3927.5|3928.5|3927.5|3929|3927.5|3928.5|3927.5|1018
1641896510000|2022-01-11 10:21:50|||||||||411
1641896520000|2022-01-11 10:22:00|3928|3927|3928.5|3927.5|3928.5|3927.5|3928|3927|395
1641896530000|2022-01-11 10:22:10|||||||||6648
1641896540000|2022-01-11 10:22:20||3927||3927.5||3927.5||3927|0
1641896550000|2022-01-11 10:22:30|3928|3927|3927.5|3927|3928|3927|3927.5|3927|1096
1641896560000|2022-01-11 10:22:40|3927|3926.5|3926.5|3925.5|3927.5|3926.5|3926.5|3925.5|3085
1641896570000|2022-01-11 10:22:50|3927.5|3926|3927.5|3926|3927.5|3926|3927.5|3926|270
1641896580000|2022-01-11 10:23:00||3926.5||3926.5||3926.5||3926.5|210
1641896590000|2022-01-11 10:23:10|3927|3926|3926.5|3926|3927|3926|3926.5|3926|543
1641896650000|2022-01-11 10:24:10|3926|3925.5|3926|3925|3926|3925.5|3925|3924.5|2015
1641896660000|2022-01-11 10:24:20|3925.5||3925.5||3925.5||3925.5||417
1641896670000|2022-01-11 10:24:30|3925|3924.5|3925|3924.5|3925|3924.5|3925|3924.5|65
1641896680000|2022-01-11 10:24:40|3925.5|3925|3926|3925|3926.5|3925|3925.5|3925|141
1641896700000|2022-01-11 10:25:00|3926.5|3925.5|3926|3925|3927|3926|3926|3925|664
1641896710000|2022-01-11 10:25:10|3925.5|3924.5|3925.5|3924.5|3926|3925|3925.5|3924.5|1059
1641896720000|2022-01-11 10:25:20|3925||3925.5||3925.5||3925||957
1641896730000|2022-01-11 10:25:30||3925||3925||3925||3925|0
1641896740000|2022-01-11 10:25:40|3926||3926||3926||3926||190
1641896750000|2022-01-11 10:25:50|3925.5|3924.5|3925|3924.5|3925.5|3924.5|3925|3924|556
1641896760000|2022-01-11 10:26:00|3924.5|3924|3925|3924|3925|3924|3924.5|3924|40
1641896770000|2022-01-11 10:26:10|3925.5|3924.5|3926|3924.5|3926|3924.5|3925|3924.5|308
1641896780000|2022-01-11 10:26:20|3925.5|3924|3925|3924|3925.5|3924.5|3924.5|3924|95
1641896790000|2022-01-11 10:26:30||3924.5||3924||3924.5||3924|0
1641896800000|2022-01-11 10:26:40||3924.5||3924||3924.5||3924|149
1641896810000|2022-01-11 10:26:50|||||||||102
1641896820000|2022-01-11 10:27:00||3924.5||3924||3924.5||3924|5
1641896830000|2022-01-11 10:27:10|3924.5|3924.5|3925|3924.5|3925.5|3925|3924.5|3924|837
1641896840000|2022-01-11 10:27:20|||||||||128
1641896850000|2022-01-11 10:27:30|3925.5|3925|3925.5|3924.5|3925.5|3925|3925.5|3924.5|157
1641896860000|2022-01-11 10:27:40|3925|3924|3925|3924|3925|3924|3925|3924|680
1641896870000|2022-01-11 10:27:50|3925.5|3924.5|3925.5|3924.5|3925.5|3924.5|3925.5|3924.5|0
1641896880000|2022-01-11 10:28:00|3926|3925|3926|3925|3926|3925|3926|3925|191
1641896910000|2022-01-11 10:28:30|3925|3924.5|3925.5|3924.5|3925.5|3925|3925|3924|4688
1641896920000|2022-01-11 10:28:40|3925|3924|3925|3924|3925|3924.5|3925|3924|748
1641896930000|2022-01-11 10:28:50|3925.5|3924.5|3925|3924.5|3925.5|3925|3925|3924|575
1641896960000|2022-01-11 10:29:20|3924.5|3924|3924.5|3924|3924.5|3924|3924.5|3924|230
1641896980000|2022-01-11 10:29:40|3925|3924.5|3924|3923|3925|3924.5|3924|3923|633
1641896990000|2022-01-11 10:29:50|3923.5|3922.5|3923|3922|3923.5|3922.5|3923|3922|0
1641897010000|2022-01-11 10:30:10|3923.5|3922.5|3924|3922.5|3924|3923|3923|3922|488
1641897020000|2022-01-11 10:30:20|3924.5|3923|3925|3924|3925|3924|3924.5|3923|52
1641897050000|2022-01-11 10:30:50|3924.5|3923.5|3924|3923.5|3924.5|3923.5|3924|3923|666
1641897060000|2022-01-11 10:31:00|3924.5|3924|3924.5|3924|3924.5|3924|3924.5|3924|58
1641897070000|2022-01-11 10:31:10|3925|3924.5|3925|3924|3925|3924.5|3925|3924|28
1641897080000|2022-01-11 10:31:20|3925.5|3924.5|3925.5|3925|3926|3925|3925.5|3924|292
1641897100000|2022-01-11 10:31:40|3926||3926||3926||3926||106
1641897120000|2022-01-11 10:32:00|3925.5|3924.5|3925|3924|3926|3924.5|3925|3924|2275
1641897130000|2022-01-11 10:32:10|||||||||22
1641897140000|2022-01-11 10:32:20||3924.5||3924||3924.5||3924|0
1641897150000|2022-01-11 10:32:30||3924.5||3924.5||3924.5||3924.5|0
1641897160000|2022-01-11 10:32:40|3924.5|3924|3924.5|3924|3924.5|3924|3924.5|3924|517
1641897170000|2022-01-11 10:32:50|3925|3924.5|3926|3925|3926|3925|3925|3924.5|726
1641897180000|2022-01-11 10:33:00|3926.5||3926||3926.5||3926||215
1641897190000|2022-01-11 10:33:10|3925.5|3924.5|3926|3924.5|3926|3925|3925|3924|512
1641897200000|2022-01-11 10:33:20||3925||3925||3925||3925|0
1641897220000|2022-01-11 10:33:40||3924.5||3925||3925||3924.5|0
1641897230000|2022-01-11 10:33:50||3924.5||3924.5||3924.5||3924.5|0
1641897240000|2022-01-11 10:34:00||3925||3924.5||3925||3924.5|63
1641897250000|2022-01-11 10:34:10|3925.5|3924|3925|3924|3926|3925|3924.5|3924|5025
1641897260000|2022-01-11 10:34:20|3925.5|3924.5|3926|3925|3926|3925.5|3925.5|3924|1178
1641897270000|2022-01-11 10:34:30|3925.5||3925.5||3925.5||3925.5||0
1641897300000|2022-01-11 10:35:00|3925|3924.5|3925|3924.5|3925.5|3924.5|3925|3924.5|505
1641897320000|2022-01-11 10:35:20|3924.5|3924|3924.5|3924|3924.5|3924|3924.5|3924|67
1641897350000|2022-01-11 10:35:50|3925|3924.5|3925|3924|3925.5|3924.5|3924.5|3924|1431
1641897360000|2022-01-11 10:36:00|3924.5|3923.5|3924|3923.5|3924.5|3923.5|3924|3923.5|1324
1641897370000|2022-01-11 10:36:10|3924.5|3924|3925.5|3925|3926|3925|3924.5|3924|60
1641897400000|2022-01-11 10:36:40|3925|3924|3925.5|3925|3925.5|3925|3925|3924|1641
1641897410000|2022-01-11 10:36:50|3926|3925.5|3926|3925|3926|3925.5|3925.5|3925|1169
1641897420000|2022-01-11 10:37:00|3926.5|3925.5|3926.5|3925.5|3927|3926|3926.5|3925.5|148
1641897430000|2022-01-11 10:37:10|3927|3926|3927|3926.5|3927|3926.5|3927|3925.5|573
1641897440000|2022-01-11 10:37:20|3927.5||3927||3927.5||3927||617
1641897460000|2022-01-11 10:37:40|3926.5|3926|3927|3926.5|3927|3926.5|3926.5|3925.5|335
1641897470000|2022-01-11 10:37:50|||||||||12
1641897490000|2022-01-11 10:38:10|3926.5|3925.5|3927|3926.5|3927|3926.5|3926|3925.5|1262
1641897500000|2022-01-11 10:38:20|3927.5|3927|3927.5|3926.5|3927.5|3927|3927.5|3926.5|124
1641897510000|2022-01-11 10:38:30||3927||3927||3927||3927|0
1641897520000|2022-01-11 10:38:40|3928|3927.5|3928|3927|3928|3927.5|3927.5|3927|260
1641897530000|2022-01-11 10:38:50||3927.5||3927||3927.5||3927|12
1641897540000|2022-01-11 10:39:00||3927.5||3927.5||3927.5||3927.5|1000
1641897550000|2022-01-11 10:39:10|3928.5|3928|3928.5|3927.5|3928.5|3928|3928.5|3927.5|264
1641897560000|2022-01-11 10:39:20|3929|3928|3928.5|3927.5|3929|3928.5|3928.5|3927.5|49
1641897570000|2022-01-11 10:39:30|3928||3928||3928||3928||15
1641897580000|2022-01-11 10:39:40|3928.5|3928|3928.5|3927.5|3928.5|3928|3928.5|3927.5|557
1641897590000|2022-01-11 10:39:50||3928||3927.5||3928||3927.5|85
1641897610000|2022-01-11 10:40:10|||||||||100
1641897660000|2022-01-11 10:41:00|3929|3928|3928.5|3928|3929|3928.5|3928.5|3928|225
1641897670000|2022-01-11 10:41:10|3929|3928.5|3929.5|3928.5|3930|3928.5|3929|3928.5|323
1641897690000|2022-01-11 10:41:30|||||||||1
1641897700000|2022-01-11 10:41:40|3930|3929.5|3930|3929.5|3930|3929.5|3930|3929.5|660
1641897730000|2022-01-11 10:42:10|3929.5|3929|3930|3929.5|3930.5|3930|3929.5|3929|848
1641897740000|2022-01-11 10:42:20|||||||||1294
1641897760000|2022-01-11 10:42:40|3930.5|3930|3931|3930|3931|3930.5|3930.5|3930|371
1641897770000|2022-01-11 10:42:50|3931.5|3930.5|3931|3930|3931.5|3930.5|3931|3930|0
1641897780000|2022-01-11 10:43:00|3930.5|3929.5|3931|3930|3931|3930|3930|3929.5|645
1641897790000|2022-01-11 10:43:10|3931.5|3930.5|3932|3931|3932|3931|3931|3930.5|111
1641897800000|2022-01-11 10:43:20|3932.5|3931.5|3931.5|3931|3932.5|3931.5|3931.5|3931|1732
1641897810000|2022-01-11 10:43:30|3932|3931.5|3932|3931|3932|3931.5|3931.5|3931|885
1641897820000|2022-01-11 10:43:40|3933|3931.5|3932.5|3932|3933|3932|3932.5|3931.5|110
1641897830000|2022-01-11 10:43:50|3933|3932.5|3932.5|3932|3933|3932.5|3932.5|3932|201
1641897840000|2022-01-11 10:44:00|3932|3931.5|3932.5|3931.5|3932.5|3931.5|3932|3931.5|227
1641897870000|2022-01-11 10:44:30||3932||3932||3932||3932|0
1641897880000|2022-01-11 10:44:40|3933||3933||3933||3933||51
1641897890000|2022-01-11 10:44:50|3932.5|3931.5|3932.5|3931.5|3932.5|3931.5|3932|3931.5|225
1641897900000|2022-01-11 10:45:00|3932||3932.5||3932.5||3932||250
1641897910000|2022-01-11 10:45:10|3932|3932|3932|3931.5|3932|3932|3932|3931.5|0
1641897920000|2022-01-11 10:45:20|||||||||7
1641897940000|2022-01-11 10:45:40|3932.5|3932|3933.5|3932.5|3933.5|3933|3932.5|3932|1384
1641897950000|2022-01-11 10:45:50|3933||3933.5||3933.5||3933||0
1641897970000|2022-01-11 10:46:10|3934|3933|3934|3933.5|3934|3933.5|3934|3933|119
1641897980000|2022-01-11 10:46:20|3934.5|3934|3934.5|3934|3934.5|3934|3934.5|3933.5|2080
1641898000000|2022-01-11 10:46:40|3935|3934.5|3936|3934.5|3936|3935|3934.5|3934.5|1211
1641898010000|2022-01-11 10:46:50|3935.5||3936||3936||3935.5||0
1641898020000|2022-01-11 10:47:00|3936.5|3935|3935.5|3935|3936.5|3936|3935.5|3934.5|2131
1641898030000|2022-01-11 10:47:10|3936||3936||3936||3936||96
1641898060000|2022-01-11 10:47:40|3935.5|3934.5|3934.5|3934|3935.5|3934.5|3934.5|3934|792
1641898080000|2022-01-11 10:48:00|3934|3933.5|3934.5|3934|3934.5|3934|3934|3933|703
1641898090000|2022-01-11 10:48:10|3935|3934.5|3935|3934.5|3935|3934.5|3935|3934.5|73
1641898100000|2022-01-11 10:48:20|3935.5||3935||3935.5||3935||0
1641898110000|2022-01-11 10:48:30|3935.5||3936||3936||3935.5||0
1641898140000|2022-01-11 10:49:00|3935.5|3934|3935|3934|3935.5|3934|3935|3933.5|1020
1641898180000|2022-01-11 10:49:40|3934.5||3935||3935||3934.5||38
1641898190000|2022-01-11 10:49:50|||||||||6
1641898200000|2022-01-11 10:50:00|||||||||442
1641898210000|2022-01-11 10:50:10|||||||||500
1641898220000|2022-01-11 10:50:20|3936|3934.5|3936.5|3935.5|3936.5|3935.5|3935|3934.5|187
1641898230000|2022-01-11 10:50:30|3936||3936||3936||3936||1
1641898240000|2022-01-11 10:50:40|||||||||170
1641898260000|2022-01-11 10:51:00|3935.5|3934.5|3935|3934|3936|3935|3935|3934|1646
1641898270000|2022-01-11 10:51:10|3934.5|3933.5|3934|3933.5|3935|3933.5|3934|3933.5|505
1641898280000|2022-01-11 10:51:20|3933.5|3933|3933.5|3933|3934|3933|3933.5|3933|490
1641898290000|2022-01-11 10:51:30|||||||||22
1641898300000|2022-01-11 10:51:40|||||||||250
1641898310000|2022-01-11 10:51:50|3934|3933.5|3934|3933|3934|3933.5|3933.5|3932.5|759
1641898320000|2022-01-11 10:52:00|3934.5|3933.5|3935|3933.5|3935|3934|3934.5|3933.5|316
1641898330000|2022-01-11 10:52:10||3934||3934||3934||3934|2
1641898340000|2022-01-11 10:52:20|3935.5|3934.5|3936.5|3935.5|3936.5|3935.5|3935.5|3934|1063
1641898350000|2022-01-11 10:52:30|3937|3936|3937|3936.5|3937.5|3937|3937|3936|5753
1641898370000|2022-01-11 10:52:50|3937.5||3937.5||3937.5||3937.5||102
1641898380000|2022-01-11 10:53:00|3938|3937|3938|3937.5|3938.5|3937.5|3938|3937|151
1641898390000|2022-01-11 10:53:10|||||||||12
1641898420000|2022-01-11 10:53:40|3937.5|3937|3937.5|3936.5|3937.5|3937|3937.5|3936.5|677
1641898440000|2022-01-11 10:54:00|3936.5|3936|3936|3935|3937.5|3936.5|3936|3935|1508
1641898500000|2022-01-11 10:55:00|3936.5|3935.5|3936.5|3936|3936.5|3936|3936|3935.5|646
1641898540000|2022-01-11 10:55:40|3936|3935|3936|3935|3936|3935|3936|3935|545
1641898550000|2022-01-11 10:55:50|||||||||4379
1641898560000|2022-01-11 10:56:00|3936.5|3935.5|3936|3935.5|3936.5|3935.5|3936|3935.5|33
1641898570000|2022-01-11 10:56:10|3936.5|3936|3936|3935|3936.5|3936|3935.5|3935|655
1641898580000|2022-01-11 10:56:20|3935.5||3935.5||3935.5||3935.5||0
1641898610000|2022-01-11 10:56:50|3936|3935.5|3936|3935.5|3936|3935.5|3936|3935.5|79
1641898620000|2022-01-11 10:57:00||3935||3935||3935||3935|0
1641898630000|2022-01-11 10:57:10|3935.5||3935.5||3935.5||3935.5||0
1641898650000|2022-01-11 10:57:30|3935|3934.5|3934.5|3934|3936|3934.5|3933.5|3933|9729
1641898660000|2022-01-11 10:57:40|3935|3933.5|3934.5|3933.5|3935|3933.5|3934|3933.5|3156
1641898680000|2022-01-11 10:58:00|3935|3934|3934.5|3933.5|3935|3934|3934.5|3933.5|2247
1641898720000|2022-01-11 10:58:40|3935|3934|3935|3933.5|3935|3934|3934.5|3933.5|1162
1641898730000|2022-01-11 10:58:50||3934||3934||3934||3934|0
1641898740000|2022-01-11 10:59:00|||||||||423
1641898750000|2022-01-11 10:59:10|3934.5|3933.5|3934|3933.5|3934.5|3933.5|3934|3933.5|690
1641898760000|2022-01-11 10:59:20|3933.5|3933|3934|3933|3934|3933|3933.5|3933|261
1641898770000|2022-01-11 10:59:30|3933.5||3933.5||3933.5||3933.5||0
1641898790000|2022-01-11 10:59:50|||||||||107
1641898800000|2022-01-11 11:00:00|3934|3933.5|3934|3933|3934|3933.5|3933.5|3933|63
1641898810000|2022-01-11 11:00:10|3934.5|3933.5|3934|3933.5|3934.5|3933.5|3934|3933.5|436
1641898820000|2022-01-11 11:00:20|3933.5|3933|3934|3933|3934|3933|3933.5|3932.5|1092
1641898830000|2022-01-11 11:00:30|||||||||650
1641898860000|2022-01-11 11:01:00||3933.5||3933||3933.5||3933|29
1641898870000|2022-01-11 11:01:10|3934.5|3933.5|3936|3935|3936|3935.5|3934.5|3933|2507
1641898880000|2022-01-11 11:01:20|3936.5||3936.5||3936.5||3936||0
1641898890000|2022-01-11 11:01:30|3936||3936||3936.5||3936||102
1641898930000|2022-01-11 11:02:10|3936.5||3936||3936.5||3936||0
1641898940000|2022-01-11 11:02:20|3936.5||3936.5||3936.5||3936.5||0
1641898950000|2022-01-11 11:02:30|3936||3936||3936||3936||0
1641898980000|2022-01-11 11:03:00|3936.5|3935.5|3936.5|3936|3936.5|3936|3936|3935|461
1641898990000|2022-01-11 11:03:10|3937||3937.5||3937.5||3937||205
1641899000000|2022-01-11 11:03:20|3938|3936.5|3938|3937|3938|3937|3938|3936.5|0
1641899010000|2022-01-11 11:03:30|||||||||196
1641899030000|2022-01-11 11:03:50|3937.5||3938||3938||3937.5||0
1641899070000|2022-01-11 11:04:30|3937.5|3936.5|3937|3936|3937.5|3936.5|3936|3935|1226
1641899080000|2022-01-11 11:04:40|3936.5|3935.5|3936|3935|3936.5|3936|3935.5|3935|1574
1641899090000|2022-01-11 11:04:50|||||||||94
1641899100000|2022-01-11 11:05:00|3936.5|3935.5|3936.5|3935|3936.5|3935.5|3936|3935|3273
1641899110000|2022-01-11 11:05:10|3936||3936||3936||3936||959
1641899120000|2022-01-11 11:05:20|3936.5|3935.5|3936|3935|3936.5|3935.5|3936|3935|724
1641899130000|2022-01-11 11:05:30|||||||||530
1641899140000|2022-01-11 11:05:40|||||||||46
1641899180000|2022-01-11 11:06:20||3935.5||3935||3935.5||3935|21
1641899210000|2022-01-11 11:06:50|3935.5|3934.5|3935.5|3934.5|3935.5|3934.5|3935|3934.5|374
1641899220000|2022-01-11 11:07:00|3935|3934|3934.5|3934|3935|3934|3934|3933.5|828
1641899240000|2022-01-11 11:07:20|||||||||48
1641899250000|2022-01-11 11:07:30|3934|3933.5|3933.5|3932|3934|3933.5|3933.5|3932|15
1641899260000|2022-01-11 11:07:40|3933||3933||3933||3933||0
1641899270000|2022-01-11 11:07:50|3932.5||3932.5||3932.5||3932.5||1674
1641899280000|2022-01-11 11:08:00|3933|3932.5|3933.5|3932.5|3933.5|3932.5|3932.5|3932|2310
1641899290000|2022-01-11 11:08:10|3933|3932|3932.5|3931.5|3933.5|3932|3932.5|3931.5|1695
1641899300000|2022-01-11 11:08:20|||||||||38
1641899310000|2022-01-11 11:08:30|3932||3932||3932||3932||262
1641899320000|2022-01-11 11:08:40|3932.5|3932|3933.5|3932.5|3933.5|3932.5|3932.5|3932|720
1641899330000|2022-01-11 11:08:50||3933||3932.5||3933||3932.5|270
1641899340000|2022-01-11 11:09:00|3934|3933|3934.5|3933.5|3934.5|3934|3934|3933|988
1641899360000|2022-01-11 11:09:20|3934||3934||3934||3934||2
1641899370000|2022-01-11 11:09:30|3934.5||3934.5||3934.5||3934.5||32
1641899380000|2022-01-11 11:09:40|3935|3934|3936|3935|3936.5|3936|3935|3934|4962
1641899390000|2022-01-11 11:09:50|3936.5|3935.5|3936.5|3936|3936.5|3936|3936.5|3935|1274
1641899400000|2022-01-11 11:10:00|||||||||826
1641899410000|2022-01-11 11:10:10|3937|3936.5|3938|3937|3938|3937|3937|3936.5|472
1641899420000|2022-01-11 11:10:20|3937.5|3936|3937.5|3936.5|3938|3937|3937|3936|762
1641899430000|2022-01-11 11:10:30|3938|3937|3938|3937|3938.5|3938|3938|3937|3772
1641899440000|2022-01-11 11:10:40||3937.5||3937.5||3937.5||3937.5|378
1641899450000|2022-01-11 11:10:50|3937.5|3937|3937|3936.5|3938|3937|3936|3935.5|7160
1641899460000|2022-01-11 11:11:00|3937.5||3938||3938||3937.5||390
1641899470000|2022-01-11 11:11:10||3937||3936.5||3937.5||3936.5|260
1641899480000|2022-01-11 11:11:20|3937.5||3937.5||3938||3937.5||0
1641899520000|2022-01-11 11:12:00|3937|3936|3936|3935|3937|3936|3936|3935|805
1641899530000|2022-01-11 11:12:10|3936.5|3935.5|3936.5|3935.5|3936.5|3935.5|3936.5|3935.5|152
1641899560000|2022-01-11 11:12:40|||||||||50
1641899590000|2022-01-11 11:13:10|||||||||140
1641899610000|2022-01-11 11:13:30|3936|3935|3935.5|3934.5|3936|3935|3935.5|3934.5|606
1641899620000|2022-01-11 11:13:40|3935|3934|3934.5|3933.5|3935|3934|3934|3933.5|1477
1641899640000|2022-01-11 11:14:00|3934|3932.5|3933.5|3932.5|3934|3933.5|3933.5|3932.5|711
1641899650000|2022-01-11 11:14:10|3933|3932|3933|3931.5|3933|3932|3933|3931.5|1067
1641899670000|2022-01-11 11:14:30|3932.5||3933||3933||3932.5||0
1641899680000|2022-01-11 11:14:40|3932.5|3932|3932.5|3932|3932.5|3932|3932.5|3932|0
1641899690000|2022-01-11 11:14:50|3932|3931.5|3932.5|3931.5|3932.5|3931.5|3931.5|3931|2631
1641899700000|2022-01-11 11:15:00|||||||||13
1641899710000|2022-01-11 11:15:10|3933|3932|3933|3932|3933.5|3932.5|3933|3932|168
1641899730000|2022-01-11 11:15:30|||||||||500
1641899740000|2022-01-11 11:15:40|||||||||50
1641899750000|2022-01-11 11:15:50|3932.5||3933||3933||3932.5||0
1641899760000|2022-01-11 11:16:00|3932.5|3931.5|3932|3931|3933|3931.5|3931.5|3931|1077
1641899770000|2022-01-11 11:16:10|||||||||60
1641899780000|2022-01-11 11:16:20|3933|3931.5|3933|3931.5|3933|3931.5|3933|3931|700
1641899790000|2022-01-11 11:16:30|||||||||126
1641899800000|2022-01-11 11:16:40|3932.5|3931|3932|3931|3932.5|3931|3931.5|3931|163
1641899810000|2022-01-11 11:16:50||3931.5||3931||3931.5||3931|0
1641899820000|2022-01-11 11:17:00|3931.5|3930.5|3931.5|3930.5|3932|3930.5|3931.5|3930.5|149
1641899840000|2022-01-11 11:17:20|3931|3930|3931.5|3930.5|3931.5|3930.5|3930.5|3930|1050
1641899850000|2022-01-11 11:17:30||3931||3930.5||3931||3930.5|203
1641899860000|2022-01-11 11:17:40|3931|3931|3930.5|3930|3931|3931|3930.5|3930|949
1641899870000|2022-01-11 11:17:50||3929.5||3930||3930||3929|512
1641899890000|2022-01-11 11:18:10|3931|3930.5|3931|3930.5|3931.5|3931|3931|3930.5|1542
1641899930000|2022-01-11 11:18:50|||||||||972
1641899940000|2022-01-11 11:19:00|3930.5|3930|3931|3930|3931|3930|3930.5|3930|61
1641899950000|2022-01-11 11:19:10|3931.5|3930.5|3931.5|3930.5|3931.5|3930.5|3931.5|3930.5|69
1641899970000|2022-01-11 11:19:30|3931||3931.5||3931.5||3931||0
1641899980000|2022-01-11 11:19:40|||||||||2
1641899990000|2022-01-11 11:19:50|3931|3930|3930.5|3930|3931|3930|3930.5|3929.5|346
1641900000000|2022-01-11 11:20:00|3931|3930.5|3931|3930|3931|3930.5|3931|3930|50
1641900010000|2022-01-11 11:20:10||3930.5||3930.5||3930.5||3930.5|0
1641900020000|2022-01-11 11:20:20|3931.5|3930|3931.5|3930.5|3931.5|3930.5|3931|3930|1255
1641900030000|2022-01-11 11:20:30|3932|3931|3931.5|3930.5|3932|3931.5|3931.5|3930.5|91
1641900040000|2022-01-11 11:20:40|3931||3931.5||3931.5||3931||0
1641900050000|2022-01-11 11:20:50|3931||3931.5||3931.5||3931||0
1641900060000|2022-01-11 11:21:00|3931||3931||3931||3931||0
1641900070000|2022-01-11 11:21:10|3930.5|3930|3931|3930|3931|3930|3930.5|3930|175
1641900080000|2022-01-11 11:21:20|3931.5|3930.5|3931.5|3930.5|3931.5|3930.5|3931.5|3930.5|361
1641900090000|2022-01-11 11:21:30|3931|3930|3930.5|3929.5|3931|3930|3930.5|3929.5|568
1641900100000|2022-01-11 11:21:40|3930|3929|3929.5|3928.5|3930|3929|3929.5|3928.5|1317
1641900110000|2022-01-11 11:21:50|3930|3929|3930|3929|3930|3929|3930|3929|116
1641900120000|2022-01-11 11:22:00|3930.5|3929.5|3930.5|3929.5|3930.5|3930|3930.5|3929.5|588
1641900140000|2022-01-11 11:22:20||3930||3929.5||3930||3929.5|590
1641900150000|2022-01-11 11:22:30|3930|3929|3929.5|3929|3930.5|3929|3929|3928|4141
1641900160000|2022-01-11 11:22:40||3928.5||3928.5||3928.5||3928.5|61
1641900170000|2022-01-11 11:22:50|3929|3929|3929.5|3928.5|3929.5|3929|3929|3928|238
1641900180000|2022-01-11 11:23:00|||||||||141
1641900200000|2022-01-11 11:23:20|3930|3929|3930.5|3929.5|3930.5|3929.5|3930|3929|4197
1641900240000|2022-01-11 11:24:00|3931|3930|3931|3930|3931|3930|3931|3930|190
1641900250000|2022-01-11 11:24:10|3931.5|3930.5|3931|3930|3931.5|3931|3931|3930|668
1641900260000|2022-01-11 11:24:20|||||||||1
1641900300000|2022-01-11 11:25:00|||||||||170
1641900310000|2022-01-11 11:25:10||3930.5||3930||3930.5||3930|200
1641900320000|2022-01-11 11:25:20|||||||||117
1641900340000|2022-01-11 11:25:40|3930.5|3929.5|3930.5|3929.5|3930.5|3929.5|3930|3929.5|601
1641900350000|2022-01-11 11:25:50|||||||||77
1641900360000|2022-01-11 11:26:00|||||||||28
1641900370000|2022-01-11 11:26:10|3931|3930|3932|3931|3932|3931|3930.5|3930|1133
1641900380000|2022-01-11 11:26:20|||||||||212
1641900390000|2022-01-11 11:26:30|3932.5|3931.5|3933|3932|3933|3932|3932|3931.5|569
1641900460000|2022-01-11 11:27:40|||||||||5
1641900480000|2022-01-11 11:28:00|||||||||97
1641900500000|2022-01-11 11:28:20|3932.5||3932.5||3932.5||3932.5||0
1641900510000|2022-01-11 11:28:30|3933||3933||3933||3933||0
1641900520000|2022-01-11 11:28:40|||||||||34
1641900530000|2022-01-11 11:28:50|3932.5|3931.5|3931.5|3930.5|3933|3931.5|3931|3930.5|2483
1641900540000|2022-01-11 11:29:00|3931|3930|3931|3930|3931.5|3930|3931|3930|1073
1641900550000|2022-01-11 11:29:10|3931.5|3930.5|3931.5|3930.5|3931.5|3931|3931|3930.5|209
1641900560000|2022-01-11 11:29:20|3931|3930|3931|3930|3931|3930|3931|3930|0
1641900580000|2022-01-11 11:29:40|3931.5|3930.5|3931.5|3930.5|3931.5|3930.5|3931.5|3930.5|740
1641900600000|2022-01-11 11:30:00|3932|3931|3932|3931|3932|3931|3932|3931|19
1641900610000|2022-01-11 11:30:10|3931.5||3932||3932||3931.5||382
1641900630000|2022-01-11 11:30:30|3931.5||3931.5||3931.5||3931.5||110
1641900640000|2022-01-11 11:30:40|3931|3930.5|3931.5|3931|3932|3931|3931|3930.5|761
1641900660000|2022-01-11 11:31:00|3931|3930.5|3930.5|3930|3931|3930.5|3930.5|3930|898
1641900670000|2022-01-11 11:31:10|||||||||155
1641900690000|2022-01-11 11:31:30|3931|3930.5|3931|3930|3931|3930.5|3930.5|3930|703
1641900720000|2022-01-11 11:32:00|3931.5|3930.5|3932|3931|3932|3931|3931.5|3930.5|563
1641900730000|2022-01-11 11:32:10||3931.5||3931||3931.5||3931|154
1641900790000|2022-01-11 11:33:10|3931.5||3932||3932||3931.5||0
1641900810000|2022-01-11 11:33:30||3931.5||3931.5||3931.5||3931.5|1
1641900850000|2022-01-11 11:34:10|3931.5|3931|3931|3930.5|3931.5|3931|3931|3930.5|1385
1641900860000|2022-01-11 11:34:20|3930.5|3930|3931|3930|3931|3930|3930.5|3930|449
1641900870000|2022-01-11 11:34:30|3930.5||3930.5||3930.5||3930.5||0
1641900880000|2022-01-11 11:34:40|||||||||55
1641900910000|2022-01-11 11:35:10|3930|3929.5|3930|3929|3930.5|3929.5|3929|3928.5|2861
1641900920000|2022-01-11 11:35:20|3930.5|3929.5|3930.5|3929.5|3930.5|3929.5|3930.5|3929.5|311
1641900970000|2022-01-11 11:36:10|3930|3929|3929.5|3928.5|3930|3929|3929|3928.5|904
1641900990000|2022-01-11 11:36:30||3929||3928.5||3929||3928.5|0
1641901000000|2022-01-11 11:36:40||3929||3928.5||3929||3928.5|0
1641901010000|2022-01-11 11:36:50|3929||3929||3929||3929||0
1641901020000|2022-01-11 11:37:00|3929.5|3929|3930|3929|3930.5|3929|3929.5|3929|819
1641901030000|2022-01-11 11:37:10|||||||||170
1641901040000|2022-01-11 11:37:20|||||||||115
1641901050000|2022-01-11 11:37:30|3929.5|3928.5|3929|3928.5|3929.5|3929|3929|3928.5|1706
1641901060000|2022-01-11 11:37:40|3928.5|3928|3929|3928|3929|3928.5|3928.5|3928|1994
1641901070000|2022-01-11 11:37:50|||||||||98
1641901100000|2022-01-11 11:38:20|3928.5|3927.5|3928|3927|3929|3927.5|3927.5|3927|5291
1641901140000|2022-01-11 11:39:00|3928.5|3927.5|3929.5|3929|3929.5|3929|3928.5|3927.5|1089
1641901160000|2022-01-11 11:39:20|||||||||2
1641901170000|2022-01-11 11:39:30|3929|3928.5|3929|3928|3929|3928.5|3928.5|3927.5|1208
1641901210000|2022-01-11 11:40:10|3929.5|3928.5|3930|3929|3930|3929|3929.5|3928.5|760
1641901240000|2022-01-11 11:40:40|||||||||120
1641901250000|2022-01-11 11:40:50|3930.5|3929.5|3931|3930|3931|3930|3930.5|3929.5|1502
1641901260000|2022-01-11 11:41:00|3931.5|3930.5|3931.5|3930.5|3932|3931.5|3931.5|3930.5|1213
1641901270000|2022-01-11 11:41:10|3932||3932||3932||3931.5||0
1641901280000|2022-01-11 11:41:20|3931.5||3931.5||3931.5||3931.5||0
1641901290000|2022-01-11 11:41:30|||||||||24
1641901310000|2022-01-11 11:41:50|3932|3931|3932|3931|3932|3931|3932|3931|15
1641901320000|2022-01-11 11:42:00||3931.5||3931.5||3931.5||3931.5|0
1641901330000|2022-01-11 11:42:10|||||||||69
1641901340000|2022-01-11 11:42:20|3933|3932|3933.5|3932.5|3933.5|3932.5|3933|3932|2
1641901350000|2022-01-11 11:42:30|3934||3933.5||3934||3933||0
1641901360000|2022-01-11 11:42:40|||||||||210
1641901400000|2022-01-11 11:43:20||3933||3932.5||3933||3932.5|223
1641901410000|2022-01-11 11:43:30|3933|3932|3932.5|3931.5|3933.5|3932.5|3932.5|3931.5|1290
1641901420000|2022-01-11 11:43:40|3933|3932.5|3933|3932.5|3933|3932.5|3933|3932.5|184
1641901430000|2022-01-11 11:43:50|3932|3932|3933|3932.5|3933|3932.5|3932|3931.5|592
1641901460000|2022-01-11 11:44:20|3933.5||3933.5||3933.5||3933.5||232
1641901470000|2022-01-11 11:44:30|||||||||111
1641901480000|2022-01-11 11:44:40|3934|3933|3934|3933|3934|3933|3934|3933|76
1641901490000|2022-01-11 11:44:50||3933.5||3933.5||3933.5||3933.5|0
1641901500000|2022-01-11 11:45:00||3933||3933.5||3933.5||3933|0
1641901530000|2022-01-11 11:45:30|3933.5|3933|3934|3933|3934|3933|3933.5|3932.5|323
1641901540000|2022-01-11 11:45:40|3933.5||3933.5||3933.5||3933.5||0
1641901550000|2022-01-11 11:45:50|3933|3932.5|3933|3932.5|3933.5|3932.5|3933|3932.5|636
1641901560000|2022-01-11 11:46:00|3933.5|3933|3934|3933|3934|3933|3933.5|3933|117
1641901570000|2022-01-11 11:46:10|3933.5||3933.5||3933.5||3933.5||0
1641901590000|2022-01-11 11:46:30|3933|3932.5|3933.5|3932.5|3933.5|3932.5|3933|3932.5|18
1641901600000|2022-01-11 11:46:40|||||||||2
1641901610000|2022-01-11 11:46:50|3933|3933|3933.5|3933|3933.5|3933|3933|3933|187
1641901640000|2022-01-11 11:47:20|3934|3933.5|3934|3933.5|3934|3933.5|3934|3933.5|182
1641901660000|2022-01-11 11:47:40|||||||||334
1641901670000|2022-01-11 11:47:50|3933.5|3933|3933.5|3933|3933.5|3933|3933.5|3933|91
1641901720000|2022-01-11 11:48:40|3933|3932.5|3933.5|3932.5|3933.5|3932.5|3933|3932.5|9
1641901740000|2022-01-11 11:49:00||3933||3933||3933||3933|50
1641901750000|2022-01-11 11:49:10|3934|3933.5|3933.5|3933|3934|3933.5|3933.5|3933|108
1641901810000|2022-01-11 11:50:10|3934|3933.5|3934|3933.5|3934|3933.5|3934|3933.5|11
1641901830000|2022-01-11 11:50:30|3934.5|3934|3935|3934|3935|3934|3934.5|3934|739
1641901850000|2022-01-11 11:50:50|3934.5||3935||3935||3934.5||8
1641901860000|2022-01-11 11:51:00|3934.5|3933.5|3934.5|3934|3934.5|3934|3934.5|3933.5|752
1641901870000|2022-01-11 11:51:10|3935|3933.5|3934.5|3934|3935|3934|3934.5|3933.5|528
1641901880000|2022-01-11 11:51:20|3934|3933.5|3934.5|3933.5|3934.5|3933.5|3934|3933|960
1641901910000|2022-01-11 11:51:50|3934||3934.5||3934.5||3934||0
1641901930000|2022-01-11 11:52:10|3935|3934|3935|3934|3935|3934|3935|3934|244
1641901940000|2022-01-11 11:52:20|3935.5|3934.5|3935.5|3934.5|3935.5|3934.5|3935.5|3934|149
1641901950000|2022-01-11 11:52:30|3935||3935.5||3935.5||3935||110
1641901960000|2022-01-11 11:52:40|||||||||40
1641901970000|2022-01-11 11:52:50|3936|3935|3936.5|3935.5|3936.5|3935.5|3936|3935|179
1641901990000|2022-01-11 11:53:10|3937|3936|3937|3936.5|3937|3936.5|3937|3936|277
1641902000000|2022-01-11 11:53:20|3937.5|3937|3938|3937|3938|3937|3937.5|3937|91
1641902010000|2022-01-11 11:53:30|3938.5||3938||3938.5||3938||0
1641902020000|2022-01-11 11:53:40|3937.5|3936.5|3937.5|3936.5|3937.5|3936.5|3937|3936.5|597
1641902050000|2022-01-11 11:54:10|3937|3936|3936|3935|3937|3936.5|3936|3935|2929
1641902060000|2022-01-11 11:54:20|3936.5|3935.5|3936.5|3935.5|3936.5|3935.5|3936|3935.5|0
1641902070000|2022-01-11 11:54:30|3936||3936.5||3936.5||3936||0
1641902090000|2022-01-11 11:54:50|3937|3936|3937.5|3936.5|3938|3937|3937|3936|1107
1641902100000|2022-01-11 11:55:00|3937||3937.5||3937.5||3937||0
1641902130000|2022-01-11 11:55:30|3938|3937|3939|3938|3939|3938|3938|3937|1295
1641902140000|2022-01-11 11:55:40|3939.5|3938.5|3939.5|3938.5|3939.5|3938.5|3939.5|3938.5|10
1641902150000|2022-01-11 11:55:50||3939||3939||3939||3939|0
1641902160000|2022-01-11 11:56:00|3939|3938.5|3939|3938.5|3939|3938.5|3939|3938.5|118
1641902170000|2022-01-11 11:56:10|3938.5|3938|3939|3938|3939|3938|3938.5|3938|422
1641902190000|2022-01-11 11:56:30|||||||||634
1641902200000|2022-01-11 11:56:40|||||||||934
1641902210000|2022-01-11 11:56:50|||||||||1
1641902240000|2022-01-11 11:57:20|||||||||101
1641902260000|2022-01-11 11:57:40|3939.5|3938.5|3939.5|3939|3939.5|3939|3939|3938.5|235
1641902290000|2022-01-11 11:58:10|||||||||214
1641902320000|2022-01-11 11:58:40|3940|3939.5|3940|3939.5|3940|3939.5|3940|3939.5|39
1641902340000|2022-01-11 11:59:00|3939.5|3939|3940|3939|3940|3939|3939.5|3938.5|105
1641902350000|2022-01-11 11:59:10|3939|3938.5|3940|3938.5|3940|3939|3939|3938.5|1223
1641902360000|2022-01-11 11:59:20||3939||3939||3939||3938.5|606
1641902370000|2022-01-11 11:59:30||3938.5||3939||3939||3938.5|2
1641902380000|2022-01-11 11:59:40||3938.5||3938.5||3939||3938.5|0
1641902400000|2022-01-11 12:00:00|3939.5|3938|3939|3938|3939.5|3938|3938.5|3938|1091
1641902410000|2022-01-11 12:00:10|3938.5|3937.5|3938.5|3937.5|3939|3937.5|3938.5|3937.5|1032
1641902420000|2022-01-11 12:00:20||3938||3938||3938||3937.5|31
1641902430000|2022-01-11 12:00:30|3939|3938.5|3939.5|3939|3939.5|3939|3938.5|3938.5|157
1641902440000|2022-01-11 12:00:40|3940|3939.5|3940|3939|3940|3939.5|3940|3939|88
1641902450000|2022-01-11 12:00:50||3939.5||3939.5||3939.5||3939.5|172
1641902460000|2022-01-11 12:01:00|3940.5||3940.5||3940.5||3940.5||716
1641902490000|2022-01-11 12:01:30|3940|3939|3940.5|3939|3940.5|3939.5|3940|3939|98
1641902500000|2022-01-11 12:01:40||3939.5||3939.5||3939.5||3939.5|0
1641902510000|2022-01-11 12:01:50|3941|3940|3941|3940|3941|3940|3941|3940|203
1641902520000|2022-01-11 12:02:00|3940.5|3939.5|3940|3939.5|3940.5|3939.5|3940|3939|563
1641902530000|2022-01-11 12:02:10|3940.5|3939|3940|3939.5|3940.5|3939.5|3940|3939|0
1641902540000|2022-01-11 12:02:20|3940.5|3939|3940|3939.5|3940.5|3939.5|3940|3939|37
1641902550000|2022-01-11 12:02:30||3939||3939||3939||3939|0
1641902570000|2022-01-11 12:02:50|3939.5|3938.5|3939|3938.5|3939.5|3938.5|3939|3938.5|294
1641902580000|2022-01-11 12:03:00|3938.5|3938|3938.5|3937.5|3938.5|3938|3938.5|3937.5|94
1641902590000|2022-01-11 12:03:10||3938||3937.5||3938||3937.5|0
1641902600000|2022-01-11 12:03:20|3939|3938|3938.5|3937.5|3939|3938|3938.5|3937.5|114
1641902620000|2022-01-11 12:03:40|||||||||100
1641902630000|2022-01-11 12:03:50|3938|3936.5|3938.5|3937|3938.5|3937|3937.5|3936.5|739
1641902640000|2022-01-11 12:04:00|3938||3938||3938||3938||0
1641902650000|2022-01-11 12:04:10|||||||||13
1641902670000|2022-01-11 12:04:30||3937.5||3937||3937.5||3937|438
1641902680000|2022-01-11 12:04:40|3938.5|3937.5|3938.5|3937.5|3939|3938|3938.5|3937|556
1641902690000|2022-01-11 12:04:50|3938||3938||3938||3938||0
1641902700000|2022-01-11 12:05:00|3938.5|3938|3939|3938|3939|3938|3938.5|3938|227
1641902710000|2022-01-11 12:05:10|3938.5||3939||3939||3938.5||250
1641902730000|2022-01-11 12:05:30|||||||||50
1641902740000|2022-01-11 12:05:40|3938.5|3937.5|3938|3937.5|3938.5|3937.5|3938|3937|493
1641902750000|2022-01-11 12:05:50||3937||3937||3937||3937|592
1641902780000|2022-01-11 12:06:20|||||||||12
1641902790000|2022-01-11 12:06:30|3937.5||3937.5||3937.5||3937.5||118
1641902810000|2022-01-11 12:06:50|||||||||21
1641902820000|2022-01-11 12:07:00|||||||||72
1641902830000|2022-01-11 12:07:10|3937|3936.5|3936|3935.5|3937|3936.5|3936|3935|411
1641902850000|2022-01-11 12:07:30|3936.5|3936|3936|3935.5|3936.5|3936|3936|3935.5|385
1641902860000|2022-01-11 12:07:40|3935.5|3935|3935.5|3935|3936|3935|3935.5|3935|177
1641902870000|2022-01-11 12:07:50|3936|3934.5|3935|3934|3936|3934.5|3935|3934|409
1641902880000|2022-01-11 12:08:00|3934.5|3933.5|3934|3933.5|3935|3933.5|3934|3933.5|33
1641902890000|2022-01-11 12:08:10|3933.5|3933|3933.5|3933|3933.5|3933|3933.5|3933|31
1641902900000|2022-01-11 12:08:20|3933|3932.5|3933|3932|3933.5|3932.5|3933|3932|376
1641902910000|2022-01-11 12:08:30|3933.5||3933||3933.5||3933||0
1641902920000|2022-01-11 12:08:40|3933.5|3932.5|3934|3933|3934|3933|3933.5|3932.5|413
1641902940000|2022-01-11 12:09:00||3933.5||3933||3933.5||3933|717
1641902980000|2022-01-11 12:09:40|3934.5|3933.5|3934.5|3934|3934.5|3934|3934.5|3933.5|530
1641902990000|2022-01-11 12:09:50|3935|3933.5|3934|3933.5|3935|3933.5|3934|3933.5|52
1641903000000|2022-01-11 12:10:00|3934.5||3934.5||3934.5||3934||63
1641903020000|2022-01-11 12:10:20|3935|3934|3935|3934|3935|3934|3935|3934|406
1641903050000|2022-01-11 12:10:50|3934.5||3934.5||3934.5||3934.5||405
1641903070000|2022-01-11 12:11:10|||||||||402
1641903090000|2022-01-11 12:11:30|3935|3934.5|3935.5|3934.5|3935.5|3934.5|3935|3934.5|1557
1641903100000|2022-01-11 12:11:40|3936|3935|3936|3935|3936|3935|3936|3935|36
1641903130000|2022-01-11 12:12:10|3936.5|3935.5|3937.5|3936.5|3937.5|3936.5|3936.5|3935.5|739
1641903140000|2022-01-11 12:12:20|3937||3937||3937||3937||0
1641903160000|2022-01-11 12:12:40||3936||3936||3936||3936|0
1641903180000|2022-01-11 12:13:00||3936.5||3936.5||3936.5||3936.5|76
1641903240000|2022-01-11 12:14:00|3936|3936|3936|3935.5|3936|3936|3935|3934.5|4126
1641903250000|2022-01-11 12:14:10|3936.5|3936|3936.5|3935.5|3936.5|3936|3936.5|3935.5|329
1641903280000|2022-01-11 12:14:40|3936||3936.5||3936.5||3936||60
1641903290000|2022-01-11 12:14:50|3936|3935|3935.5|3934.5|3936|3935|3935.5|3934.5|900
1641903300000|2022-01-11 12:15:00|3936||3936||3936||3935.5||1012
1641903310000|2022-01-11 12:15:10|3935.5||3935.5||3935.5||3935.5||2
1641903320000|2022-01-11 12:15:20|3936|3935|3936.5|3935.5|3937|3936|3936|3935|714
1641903340000|2022-01-11 12:15:40||3936||3936||3936||3936|0
1641903350000|2022-01-11 12:15:50|3937|3936.5|3937.5|3937|3938|3937|3937|3936.5|1171
1641903360000|2022-01-11 12:16:00|3937|3936.5|3936.5|3936|3937|3936.5|3936.5|3936|619
1641903390000|2022-01-11 12:16:30|3936|3935.5|3937|3935.5|3937|3936.5|3935.5|3934.5|3050
1641903400000|2022-01-11 12:16:40||3936||3936.5||3936.5||3936|0
1641903410000|2022-01-11 12:16:50|||||||||184
1641903420000|2022-01-11 12:17:00||3936||3936.5||3936.5||3936|0
1641903430000|2022-01-11 12:17:10||3936||3936||3936||3936|0
1641903450000|2022-01-11 12:17:30||3936.5||3936.5||3936.5||3936.5|0
1641903470000|2022-01-11 12:17:50|3937.5|3937|3937.5|3937|3937.5|3937|3937.5|3936.5|684
1641903480000|2022-01-11 12:18:00|3937|3936.5|3937.5|3936.5|3937.5|3937|3937|3936|411
1641903510000|2022-01-11 12:18:30|3937|3936|3937|3936|3937.5|3936.5|3936.5|3936|350
1641903540000|2022-01-11 12:19:00|3937.5|3936.5|3936|3935.5|3937.5|3936.5|3936|3935|1241
1641903550000|2022-01-11 12:19:10|3936.5||3936.5||3937||3936.5||144
1641903560000|2022-01-11 12:19:20|3936||3936||3936||3936||115
1641903580000|2022-01-11 12:19:40|3935.5|3935|3935.5|3935|3935.5|3935|3935.5|3935|658
1641903590000|2022-01-11 12:19:50|3936|3935.5|3936|3935.5|3936|3935.5|3936|3935.5|0
1641903600000|2022-01-11 12:20:00|3936.5|3936|3936.5|3935.5|3937|3936|3936.5|3935.5|360
1641903630000|2022-01-11 12:20:30|||||||||725
1641903640000|2022-01-11 12:20:40|||||||||160
1641903650000|2022-01-11 12:20:50|||||||||18
1641903670000|2022-01-11 12:21:10|||||||||1000
1641903700000|2022-01-11 12:21:40|3936|3936|3937|3936.5|3937.5|3936.5|3936|3935.5|461
1641903720000|2022-01-11 12:22:00|3936.5|3936|3936.5|3935.5|3936.5|3936|3936.5|3935.5|196
1641903740000|2022-01-11 12:22:20|3936||3936||3936||3936||0
1641903760000|2022-01-11 12:22:40|3936.5|3936|3936.5|3935.5|3936.5|3936|3936|3935.5|1100
1641903860000|2022-01-11 12:24:20||3936||3935.5||3936||3935.5|0
1641903870000|2022-01-11 12:24:30|3936||3936||3936||3936||12
1641903880000|2022-01-11 12:24:40|3935.5|3935|3935.5|3934.5|3935.5|3935|3935|3934.5|1706
1641903890000|2022-01-11 12:24:50|||||||||237
1641903910000|2022-01-11 12:25:10|3935||3935.5||3935.5||3935||235
1641903920000|2022-01-11 12:25:20|||||||||125
1641903930000|2022-01-11 12:25:30|3935|3935|3935.5|3935|3935.5|3935|3935|3934.5|835
1641903940000|2022-01-11 12:25:40|3936|3935.5|3936|3935|3936|3935.5|3936|3935|912
1641903950000|2022-01-11 12:25:50|||||||||17
1641903980000|2022-01-11 12:26:20|3936.5|3935.5|3936|3935.5|3936.5|3935.5|3936|3935|548
1641903990000|2022-01-11 12:26:30||3935||3935||3935||3935|17
1641904000000|2022-01-11 12:26:40||3935.5||3935||3935.5||3935|426
1641904010000|2022-01-11 12:26:50|3935.5|3934.5|3935.5|3934.5|3935.5|3934.5|3935|3934.5|170
1641904020000|2022-01-11 12:27:00|||||||||158
1641904040000|2022-01-11 12:27:20||3935||3935||3935||3935|0
1641904070000|2022-01-11 12:27:50|||||||||50
1641904080000|2022-01-11 12:28:00||3934.5||3935||3935||3934.5|357
1641904090000|2022-01-11 12:28:10||3934.5||3934.5||3934.5||3934.5|0
1641904100000|2022-01-11 12:28:20|3936|3935|3935.5|3934.5|3936|3935.5|3935|3934.5|831
1641904130000|2022-01-11 12:28:50|||||||||83
1641904140000|2022-01-11 12:29:00||3935||3934.5||3935||3934.5|143
1641904160000|2022-01-11 12:29:20|||||||||123
1641904200000|2022-01-11 12:30:00|||||||||1
1641904210000|2022-01-11 12:30:10|3935|3934|3935.5|3934.5|3935.5|3934.5|3934.5|3934|1358
1641904220000|2022-01-11 12:30:20|||||||||500
1641904240000|2022-01-11 12:30:40|3935|3934|3935|3934|3935|3934.5|3935|3934|60
1641904270000|2022-01-11 12:31:10||3934.5||3934.5||3934.5||3934.5|108
1641904290000|2022-01-11 12:31:30|3935.5|3935|3935.5|3935|3935.5|3935|3935|3934.5|1014
1641904310000|2022-01-11 12:31:50|||||||||255
1641904320000|2022-01-11 12:32:00|||||||||1
1641904330000|2022-01-11 12:32:10|3935|3934.5|3935.5|3934.5|3935.5|3934.5|3935|3934|1133
1641904340000|2022-01-11 12:32:20||3935||3934.5||3935||3934.5|0
1641904350000|2022-01-11 12:32:30|||||||||251
1641904380000|2022-01-11 12:33:00|||||||||613
1641904400000|2022-01-11 12:33:20|3935|3934|3935.5|3934.5|3935.5|3934.5|3934.5|3934|1426
1641904420000|2022-01-11 12:33:40|||||||||3
1641904460000|2022-01-11 12:34:20||3935||3934.5||3935||3934.5|1788
1641904470000|2022-01-11 12:34:30|3936|3935|3935.5|3935|3936|3935|3935.5|3935|803
1641904490000|2022-01-11 12:34:50||3934.5||3934.5||3934.5||3934.5|0
1641904500000|2022-01-11 12:35:00||3935||3935||3935||3935|0
1641904510000|2022-01-11 12:35:10||3934.5||3934.5||3934.5||3934.5|250
1641904520000|2022-01-11 12:35:20|3936|3935|3936|3935|3936|3935.5|3935.5|3935|506
1641904530000|2022-01-11 12:35:30|3935.5||3935.5||3935.5||3935.5||0
1641904550000|2022-01-11 12:35:50||3934.5||3934.5||3934.5||3934.5|687
1641904560000|2022-01-11 12:36:00|3935|3935|3935.5|3935|3935.5|3935|3935|3935|774
1641904580000|2022-01-11 12:36:20||3934.5||3935||3935||3934.5|210
1641904590000|2022-01-11 12:36:30|||||||||26
1641904690000|2022-01-11 12:38:10|3935|3934.5|3935|3934|3935|3934.5|3934.5|3934|2603
1641904700000|2022-01-11 12:38:20|||||||||126
1641904710000|2022-01-11 12:38:30|||||||||140
1641904720000|2022-01-11 12:38:40|3935.5|3934.5|3935.5|3935|3935.5|3935|3935.5|3934.5|597
1641904730000|2022-01-11 12:38:50|3936|3935.5|3936|3935.5|3936|3935.5|3936|3935.5|1253
1641904770000|2022-01-11 12:39:30|3936.5|3936|3937|3936|3937|3936.5|3936.5|3936|486
1641904840000|2022-01-11 12:40:40|3937.5|3936.5|3937.5|3937|3937.5|3937|3937|3936|638
1641904860000|2022-01-11 12:41:00|||||||||17
1641904870000|2022-01-11 12:41:10|||||||||148
1641904900000|2022-01-11 12:41:40|3938|3938|3940|3939|3940.5|3939.5|3938|3937.5|6943
1641904910000|2022-01-11 12:41:50||3939.5||3939||3939.5||3939|0
1641904920000|2022-01-11 12:42:00|3940.5|3939.5|3939|3938|3941|3940|3939|3938|2635
1641904940000|2022-01-11 12:42:20|||||||||38
1641904960000|2022-01-11 12:42:40|3938.5|3937.5|3938.5|3937.5|3938.5|3937.5|3938|3937.5|569
1641904970000|2022-01-11 12:42:50|3938|3937|3938|3937.5|3938.5|3937.5|3937.5|3937|704
1641904990000|2022-01-11 12:43:10|3937.5|3937|3937.5|3937|3938|3937|3937.5|3937|268
1641905000000|2022-01-11 12:43:20|3938|3937.5|3938|3937|3938|3937.5|3938|3937|14
1641905010000|2022-01-11 12:43:30|3937.5|3937.5|3938|3937|3938|3937.5|3937.5|3937|114
1641905080000|2022-01-11 12:44:40|3937.5|3937.5|3938|3937.5|3938|3937.5|3937.5|3937.5|186
1641905110000|2022-01-11 12:45:10|||||||||196
1641905120000|2022-01-11 12:45:20|3937.5|3937|3937|3936.5|3937.5|3937|3937|3936.5|964
1641905160000|2022-01-11 12:46:00|||||||||35
1641905180000|2022-01-11 12:46:20|3937.5|3937|3937.5|3937|3937.5|3937|3937.5|3937|436
1641905200000|2022-01-11 12:46:40||3936.5||3937||3937||3936.5|175
1641905210000|2022-01-11 12:46:50||3936.5||3937||3937||3936.5|250
1641905220000|2022-01-11 12:47:00|3937|3936.5|3937|3936.5|3937|3936.5|3937|3936.5|145
1641905310000|2022-01-11 12:48:30|||||||||176
1641905340000|2022-01-11 12:49:00|||||||||40
1641905360000|2022-01-11 12:49:20|3936.5|3936|3936.5|3936|3936.5|3936|3936.5|3936|708
1641905370000|2022-01-11 12:49:30|||||||||52
1641905380000|2022-01-11 12:49:40|3937|3936.5|3936.5|3936|3937|3936.5|3936.5|3936|967
1641905390000|2022-01-11 12:49:50|3936|3935.5|3936|3935.5|3936|3935.5|3936|3935.5|450
1641905400000|2022-01-11 12:50:00|3936.5|3936|3936.5|3935.5|3937|3936|3936.5|3935.5|607
1641905420000|2022-01-11 12:50:20|3936||3936||3936||3936||0
1641905440000|2022-01-11 12:50:40|||||||||141
1641905460000|2022-01-11 12:51:00|3936.5||3936||3936.5||3936||306
1641905470000|2022-01-11 12:51:10|3936.5|3936|3936.5|3935.5|3936.5|3936|3936.5|3935.5|287
1641905480000|2022-01-11 12:51:20|||||||||754
1641905500000|2022-01-11 12:51:40|3936|3936|3936.5|3936|3936.5|3936|3936|3936|1047
1641905520000|2022-01-11 12:52:00||3935.5||3935.5||3935.5||3935.5|499
1641905540000|2022-01-11 12:52:20|3936||3936||3936||3936||48766
1641905550000|2022-01-11 12:52:30|3936.5|3936|3936.5|3935.5|3937|3936.5|3936.5|3935.5|1483
1641905560000|2022-01-11 12:52:40|3937|3936|3937|3936|3937|3936|3937|3936|292
1641905570000|2022-01-11 12:52:50|3936.5||3936.5||3937||3936.5||712
1641905580000|2022-01-11 12:53:00|||||||||396
1641905640000|2022-01-11 12:54:00|3937|3936.5|3936.5|3936|3937|3936.5|3936.5|3936|107
1641905650000|2022-01-11 12:54:10||3935.5||3935.5||3935.5||3935.5|131
1641905660000|2022-01-11 12:54:20||3936||3935.5||3936||3935.5|0
1641905680000|2022-01-11 12:54:40|||||||||51
1641905700000|2022-01-11 12:55:00||3936||3935.5||3936||3935.5|534
1641905720000|2022-01-11 12:55:20||3936||3935.5||3936||3935.5|384
1641905760000|2022-01-11 12:56:00|3936||3936||3936.5||3936||255
1641905820000|2022-01-11 12:57:00|3936.5|3936|3936|3935|3936.5|3936|3935.5|3935|2725
1641905840000|2022-01-11 12:57:20||3935.5||3935.5||3935.5||3935.5|76
1641905850000|2022-01-11 12:57:30||3935||3935||3935||3935|0
1641905880000|2022-01-11 12:58:00|3936.5|3935.5|3936.5|3936|3936.5|3936|3936.5|3935|836
1641905920000|2022-01-11 12:58:40||3935.5||3935.5||3935.5||3935.5|105
1641905930000|2022-01-11 12:58:50|3937|3936|3937|3935.5|3937|3936.5|3937|3935.5|463
1641905940000|2022-01-11 12:59:00|3936.5||3936.5||3936.5||3936.5||0
1641905970000|2022-01-11 12:59:30||3936||3935.5||3936||3935.5|70
1641905980000|2022-01-11 12:59:40|3936|3935|3935.5|3935|3936|3935|3935.5|3935|630
1641906000000|2022-01-11 13:00:00|3936|3935.5|3936|3935|3936.5|3935.5|3936|3935|581
1641906010000|2022-01-11 13:00:10|3936.5|3935.5|3936.5|3935.5|3936.5|3935.5|3936.5|3935|293
1641906020000|2022-01-11 13:00:20|3937||3936.5||3937||3936.5||0
1641906030000|2022-01-11 13:00:30|3936|3935|3936|3935.5|3936|3935.5|3936|3935|0
1641906060000|2022-01-11 13:01:00|||||||||420
1641906080000|2022-01-11 13:01:20|||||||||441
1641906090000|2022-01-11 13:01:30|3936.5|3936|3936.5|3936|3936.5|3936|3936.5|3936|206
1641906120000|2022-01-11 13:02:00|3937|3936.5|3936.5|3936|3937|3936.5|3936.5|3936|398
1641906130000|2022-01-11 13:02:10|3937||3937||3937||3937||0
1641906140000|2022-01-11 13:02:20|3937.5|3936.5|3937.5|3936.5|3938|3937|3937.5|3936.5|903
1641906170000|2022-01-11 13:02:50|||||||||9
1641906180000|2022-01-11 13:03:00|3938|3937|3938.5|3937.5|3939|3938|3937.5|3937|1191
1641906190000|2022-01-11 13:03:10|3939||3939||3939||3939||33
1641906200000|2022-01-11 13:03:20|3938.5||3939||3939||3938.5||0
1641906220000|2022-01-11 13:03:40|3938.5||3938.5||3938.5||3938.5||0
1641906280000|2022-01-11 13:04:40|3938||3938||3938||3938||0
1641906290000|2022-01-11 13:04:50|3938.5|3938|3938.5|3937.5|3939|3938|3938.5|3937.5|345
1641906300000|2022-01-11 13:05:00|3938|3937|3938|3937.5|3938.5|3937.5|3937.5|3937|398
1641906320000|2022-01-11 13:05:20|3938.5|3938|3938|3937.5|3938.5|3938|3938|3937|334
1641906330000|2022-01-11 13:05:30|3938.5|3937|3938.5|3938|3938.5|3938|3938.5|3937|171
1641906340000|2022-01-11 13:05:40|3939|3938.5|3939.5|3938.5|3940|3938.5|3939|3938.5|20
1641906360000|2022-01-11 13:06:00|||||||||251
1641906370000|2022-01-11 13:06:10|3940|3939|3940|3938.5|3940|3939.5|3939.5|3938.5|1226
1641906390000|2022-01-11 13:06:30|3939.5|3939|3940|3939.5|3940|3939.5|3939.5|3938.5|1040
1641906400000|2022-01-11 13:06:40|3940.5||3940.5||3940.5||3940.5||0
1641906420000|2022-01-11 13:07:00|3941.5|3940|3941.5|3940.5|3941.5|3940.5|3940.5|3939.5|1847
1641906430000|2022-01-11 13:07:10|3942|3941|3942|3941|3942|3941|3941.5|3940.5|281
1641906440000|2022-01-11 13:07:20|3942.5|3941.5|3942|3941|3942.5|3941.5|3942|3941|584
1641906460000|2022-01-11 13:07:40||3941.5||3941||3941.5||3941|277
1641906470000|2022-01-11 13:07:50|||||||||120
1641906480000|2022-01-11 13:08:00||3941.5||3941.5||3941.5||3941.5|0
1641906490000|2022-01-11 13:08:10||3941||3941||3941||3941|0
1641906500000|2022-01-11 13:08:20||3941.5||3941||3941.5||3941|121
1641906510000|2022-01-11 13:08:30|||||||||996
1641906520000|2022-01-11 13:08:40||3941.5||3941||3941.5||3941|0
1641906530000|2022-01-11 13:08:50||3941.5||3941||3941.5||3941|303
1641906540000|2022-01-11 13:09:00||3941.5||3941.5||3941.5||3941.5|0
1641906570000|2022-01-11 13:09:30|||||||||261
1641906600000|2022-01-11 13:10:00|||||||||64
1641906630000|2022-01-11 13:10:30|||||||||30
1641906650000|2022-01-11 13:10:50|3941.5|3941|3941.5|3941|3941.5|3941|3941|3940.5|1148
1641906660000|2022-01-11 13:11:00|3942||3941.5||3942||3941.5||75
1641906670000|2022-01-11 13:11:10|3941|3940.5|3941.5|3940.5|3941.5|3940.5|3941|3940.5|443
1641906800000|2022-01-11 13:13:20|3941|3940|3940.5|3939.5|3941|3940|3940.5|3939.5|1974
1641906810000|2022-01-11 13:13:30|||||||||1640
1641906820000|2022-01-11 13:13:40|3940||3940||3940.5||3940||324
1641906830000|2022-01-11 13:13:50|3940.5|3940|3940.5|3940|3940.5|3940|3940.5|3940|601
1641906840000|2022-01-11 13:14:00|3940|3939.5|3940|3939.5|3940|3939.5|3940|3939.5|235
1641906870000|2022-01-11 13:14:30|||||||||20
1641906880000|2022-01-11 13:14:40|3940.5||3940||3940.5||3940||167
1641906890000|2022-01-11 13:14:50|3940.5|3940|3940.5|3939.5|3941|3940|3940.5|3939.5|436
1641906900000|2022-01-11 13:15:00|3941|3940|3942|3941|3942|3941.5|3941|3940|1132
1641906910000|2022-01-11 13:15:10||3941.5||3941||3941.5||3941|250
1641906920000|2022-01-11 13:15:20|3941.5|3940.5|3941|3940|3941.5|3940.5|3941|3940|178
1641906940000|2022-01-11 13:15:40|||||||||1000
1641906950000|2022-01-11 13:15:50|3942|3940.5|3942|3941|3942.5|3941.5|3942|3940|2534
1641906960000|2022-01-11 13:16:00|3941.5|3941.5|3942|3941.5|3942|3941.5|3941.5|3941|327
1641907000000|2022-01-11 13:16:40|3941.5|3941|3941.5|3940.5|3941.5|3941|3941.5|3940.5|323
1641907010000|2022-01-11 13:16:50|3941||3941||3941||3941||0
1641907020000|2022-01-11 13:17:00|||||||||5
1641907040000|2022-01-11 13:17:20|3941.5|3941|3941.5|3941|3941.5|3941|3941.5|3941|401
1641907050000|2022-01-11 13:17:30|3942||3942||3942||3942||51
1641907080000|2022-01-11 13:18:00|3941.5|3940.5|3942|3941|3942|3941|3941.5|3940.5|1755
1641907090000|2022-01-11 13:18:10|||||||||1255
1641907110000|2022-01-11 13:18:30||3941.5||3941||3941.5||3941|309
1641907120000|2022-01-11 13:18:40|3942.5|3941.5|3943.5|3942.5|3944|3943|3942.5|3941.5|1094
1641907130000|2022-01-11 13:18:50|3943|3943|3944|3943|3944.5|3943.5|3943|3943|286
1641907150000|2022-01-11 13:19:10|3944.5|3943.5|3944|3943.5|3944.5|3943.5|3944|3943|326
1641907180000|2022-01-11 13:19:40|3943.5|3943|3943.5|3943|3943.5|3943|3943.5|3943|19
1641907190000|2022-01-11 13:19:50|3944||3944||3944||3944||49
1641907200000|2022-01-11 13:20:00|||||||||400
1641907220000|2022-01-11 13:20:20||3943.5||3943.5||3943.5||3943.5|0
1641907230000|2022-01-11 13:20:30|||||||||950
1641907240000|2022-01-11 13:20:40|3943.5|3943|3943.5|3943|3943.5|3943|3943.5|3943|789
1641907290000|2022-01-11 13:21:30|3943|3942.5|3943|3942.5|3943|3942.5|3943|3942.5|1464
1641907300000|2022-01-11 13:21:40|3943.5|3943|3943.5|3943|3943.5|3943|3943|3942.5|511
1641907320000|2022-01-11 13:22:00||3942.5||3942.5||3942.5||3942.5|1137
1641907340000|2022-01-11 13:22:20|||||||||121
1641907350000|2022-01-11 13:22:30|3943|3942|3943|3942|3943|3942.5|3942.5|3942|1791
1641907370000|2022-01-11 13:22:50|||||||||198
1641907380000|2022-01-11 13:23:00|3943.5|3942.5|3943|3942|3943.5|3942.5|3943|3942|758
1641907410000|2022-01-11 13:23:30|3942.5|3941.5|3942|3941|3942.5|3941.5|3942|3941|1531
1641907440000|2022-01-11 13:24:00|3942.5|3941.5|3943|3942|3943.5|3942|3942.5|3941.5|297
1641907480000|2022-01-11 13:24:40|3943.5|3942.5|3943.5|3942.5|3943.5|3942.5|3943.5|3942.5|184
1641907490000|2022-01-11 13:24:50||3943||3943||3943||3943|250
1641907500000|2022-01-11 13:25:00|||||||||1199
1641907520000|2022-01-11 13:25:20|3943|3942.5|3943.5|3942.5|3943.5|3942.5|3943|3942.5|169
1641907530000|2022-01-11 13:25:30|3943|3942|3943|3942|3943|3942|3943|3942|354
1641907570000|2022-01-11 13:26:10|3942.5|3941|3942|3941.5|3942.5|3941.5|3942|3941|652
1641907590000|2022-01-11 13:26:30|3942.5|3941|3942.5|3941.5|3942.5|3942|3942|3941|1205
1641907630000|2022-01-11 13:27:10|3943|3942|3942.5|3941.5|3943|3942|3942.5|3941.5|1297
1641907640000|2022-01-11 13:27:20||3942||3942||3942||3942|0
1641907650000|2022-01-11 13:27:30|3942|3941.5|3942|3941.5|3942|3941.5|3942|3941.5|50
1641907680000|2022-01-11 13:28:00|3942.5|3941|3942|3941|3942.5|3941|3941.5|3940.5|6014
1641907720000|2022-01-11 13:28:40||3941.5||3941.5||3941.5||3941.5|219
1641907730000|2022-01-11 13:28:50|||||||||1
1641907740000|2022-01-11 13:29:00|||||||||185
1641907760000|2022-01-11 13:29:20|||||||||156
1641907770000|2022-01-11 13:29:30|3942.5|3942|3942|3941.5|3942.5|3942|3942|3941.5|713
1641907790000|2022-01-11 13:29:50|3942.5|3942|3942|3941.5|3942.5|3942|3941.5|3940.5|15524
1641907830000|2022-01-11 13:30:30|3942.5|3942|3942.5|3942|3943|3942.5|3942.5|3942|852
1641907840000|2022-01-11 13:30:40|3943|3942.5|3944|3943|3944.5|3944|3943|3942.5|1046
1641907850000|2022-01-11 13:30:50|3944.5|3943.5|3944.5|3943.5|3944.5|3944|3944|3943|290
1641907860000|2022-01-11 13:31:00||3943||3943.5||3943.5||3943|0
1641907880000|2022-01-11 13:31:20|3944|3943|3943|3942.5|3944|3943|3943|3942.5|644
1641907890000|2022-01-11 13:31:30|3943.5||3943||3943.5||3943||154
1641907950000|2022-01-11 13:32:30|3942.5|3941.5|3943|3942.5|3943|3942.5|3942.5|3941.5|655
1641907960000|2022-01-11 13:32:40|3942.5|3941.5|3943|3942.5|3943|3942.5|3942.5|3941.5|365
1641907970000|2022-01-11 13:32:50|3943.5||3943||3943.5||3943||0
1641907980000|2022-01-11 13:33:00|3942.5|3942|3942.5|3942|3942.5|3942|3942.5|3942|176
1641907990000|2022-01-11 13:33:10|3942|3941.5|3942.5|3941|3942.5|3941.5|3942|3941|291
1641908020000|2022-01-11 13:33:40||3941.5||3941.5||3941.5||3941.5|0
1641908040000|2022-01-11 13:34:00|3943|3942|3943.5|3942.5|3943.5|3942.5|3943|3941.5|1644
1641908050000|2022-01-11 13:34:10|3943|3942|3942.5|3941|3943|3942|3942|3941|1039
1641908060000|2022-01-11 13:34:20|3942||3942||3942.5||3942||252
1641908070000|2022-01-11 13:34:30|3941.5|3940.5|3941|3940.5|3941.5|3940.5|3941|3940.5|94
1641908080000|2022-01-11 13:34:40|3940.5|3940|3940.5|3939.5|3941|3940|3940|3939.5|1140
1641908090000|2022-01-11 13:34:50|3940||3940.5||3940.5||3940||0
1641908100000|2022-01-11 13:35:00|3940|3939|3940|3939|3940|3939|3939.5|3939|561
1641908110000|2022-01-11 13:35:10|3939.5||3939.5||3939.5||3939.5||0
1641908120000|2022-01-11 13:35:20|3939|3938.5|3938|3937|3939|3938.5|3938|3937|232
1641908160000|2022-01-11 13:36:00|3937.5||3937.5||3937.5||3937.5||0
1641908190000|2022-01-11 13:36:30|||||||||16
1641908200000|2022-01-11 13:36:40|||||||||13
1641908210000|2022-01-11 13:36:50|3937|3936.5|3937|3935.5|3937|3936.5|3937|3935.5|305
1641908220000|2022-01-11 13:37:00|3937.5|3936|3937.5|3937|3937.5|3937|3937.5|3936|1505
1641908230000|2022-01-11 13:37:10|3938|3937.5|3938|3937.5|3938|3937.5|3938|3937|779
1641908260000|2022-01-11 13:37:40|||||||||51
1641908280000|2022-01-11 13:38:00|||||||||101
1641908290000|2022-01-11 13:38:10|||||||||101
1641908310000|2022-01-11 13:38:30|3937.5|3937|3939|3938|3939|3938|3937.5|3937|950
1641908320000|2022-01-11 13:38:40||3938.5||3938.5||3938.5||3938|463
1641908340000|2022-01-11 13:39:00|3938.5|3938|3938.5|3938|3938.5|3938|3938.5|3938|326
1641908350000|2022-01-11 13:39:10|3938|3937.5|3938|3937.5|3938|3937.5|3938|3937.5|73
1641908360000|2022-01-11 13:39:20||3937||3937||3937||3937|0
1641908370000|2022-01-11 13:39:30|3937.5||3938||3938||3937.5||0
1641908410000|2022-01-11 13:40:10|||||||||1052
1641908430000|2022-01-11 13:40:30|3938.5|3937.5|3939|3938|3939|3938.5|3938.5|3937.5|827
1641908440000|2022-01-11 13:40:40||3938.5||3938||3938.5||3938|586
1641908460000|2022-01-11 13:41:00|||||||||177
1641908500000|2022-01-11 13:41:40|||||||||8
1641908520000|2022-01-11 13:42:00|3938.5||3939||3939||3938.5||64
1641908560000|2022-01-11 13:42:40|3939.5|3938.5|3940|3939|3940|3939.5|3939.5|3938|1246
1641908570000|2022-01-11 13:42:50|3939.5||3940||3940||3939.5||0
1641908580000|2022-01-11 13:43:00|3939.5|3939.5|3940|3939|3940|3939.5|3939.5|3939|496
1641908620000|2022-01-11 13:43:40|||||||||270
1641908630000|2022-01-11 13:43:50|3940.5|3939.5|3941|3940.5|3941.5|3940.5|3940.5|3939|1180
1641908640000|2022-01-11 13:44:00|3941.5|3941|3941|3940.5|3942|3941|3941|3940.5|597
1641908650000|2022-01-11 13:44:10|3941.5|3940|3941.5|3940|3941.5|3940|3940.5|3940|1177
1641908660000|2022-01-11 13:44:20|3941||3941||3941||3941||278
1641908670000|2022-01-11 13:44:30|||||||||200
1641908680000|2022-01-11 13:44:40|||||||||20
1641908700000|2022-01-11 13:45:00|3941.5|3940.5|3942.5|3942|3942.5|3942|3941.5|3940.5|775
1641908710000|2022-01-11 13:45:10|3943|3942.5|3943.5|3942.5|3943.5|3942.5|3943|3942.5|55
1641908730000|2022-01-11 13:45:30|||||||||179
1641908740000|2022-01-11 13:45:40||3943||3942.5||3943||3942.5|519
1641908750000|2022-01-11 13:45:50||3943||3942.5||3943||3942.5|0
1641908760000|2022-01-11 13:46:00|||||||||66
1641908770000|2022-01-11 13:46:10|||||||||104
1641908790000|2022-01-11 13:46:30||3943||3943||3943||3943|0
1641908800000|2022-01-11 13:46:40|3943|3942.5|3943|3942.5|3943|3942.5|3943|3942.5|146
1641908810000|2022-01-11 13:46:50|3943.5|3943|3943.5|3942.5|3943.5|3943|3943.5|3942.5|195
1641908820000|2022-01-11 13:47:00|3944|3943|3944|3943|3944.5|3943|3944|3943|424
1641908830000|2022-01-11 13:47:10|3944.5||3944||3944.5||3944||339
1641908840000|2022-01-11 13:47:20|3944.5|3943.5|3944.5|3943.5|3945|3943.5|3944.5|3943.5|0
1641908870000|2022-01-11 13:47:50|3944|3943|3942|3941.5|3944|3943|3942|3941.5|5015
1641908880000|2022-01-11 13:48:00|3942.5|3941|3942|3941|3943|3942|3942|3941|2965
1641908920000|2022-01-11 13:48:40|3941.5||3941.5||3941.5||3941.5||0
1641908930000|2022-01-11 13:48:50|3941|3940.5|3941|3940.5|3941|3940.5|3941|3940|375
1641908940000|2022-01-11 13:49:00|||||||||141
1641908950000|2022-01-11 13:49:10|3940.5|3940|3940.5|3939.5|3941|3940|3940.5|3939.5|451
1641908970000|2022-01-11 13:49:30||3940||3939.5||3940||3939.5|58
1641908980000|2022-01-11 13:49:40||3940||3939.5||3940||3939.5|0
1641908990000|2022-01-11 13:49:50|3940||3940||3940||3940||166
1641909010000|2022-01-11 13:50:10|3939.5|3939|3939.5|3939|3939.5|3939|3939.5|3939|49
1641909040000|2022-01-11 13:50:40|||||||||427
1641909050000|2022-01-11 13:50:50|||||||||1500
1641909070000|2022-01-11 13:51:10|||||||||178
1641909090000|2022-01-11 13:51:30|||||||||14
1641909100000|2022-01-11 13:51:40|3939|3938.5|3939|3938.5|3939|3938.5|3939|3938.5|484
1641909110000|2022-01-11 13:51:50|3938.5|3938|3939|3938|3939|3938|3938.5|3938|286
1641909130000|2022-01-11 13:52:10|3938.5|3937.5|3938.5|3938|3938.5|3938|3938.5|3937.5|139
1641909140000|2022-01-11 13:52:20|3939||3939||3939||3939||339
1641909170000|2022-01-11 13:52:50|3938.5||3938.5||3938.5||3938.5||377
1641909180000|2022-01-11 13:53:00|||||||||14
1641909190000|2022-01-11 13:53:10|3938|3937.5|3938|3937|3938|3937.5|3938|3937|400
1641909240000|2022-01-11 13:54:00||3937.5||3937||3937.5||3937|107
1641909260000|2022-01-11 13:54:20|3937.5|3936.5|3937.5|3937|3937.5|3937|3937|3936.5|480
1641909270000|2022-01-11 13:54:30|||||||||552
1641909290000|2022-01-11 13:54:50|3937|3936.5|3937|3936.5|3937|3936.5|3937|3936|9
1641909300000|2022-01-11 13:55:00|3936.5|3935.5|3936.5|3935.5|3936.5|3936|3936|3935.5|1617
1641909310000|2022-01-11 13:55:10|3937|3936|3937|3936|3937|3936.5|3936.5|3935.5|1178
1641909320000|2022-01-11 13:55:20|||||||||338
1641909330000|2022-01-11 13:55:30|||||||||403
1641909350000|2022-01-11 13:55:50|||||||||222
1641909360000|2022-01-11 13:56:00|3937.5|3936.5|3938|3937|3938|3937|3937|3936|3870
1641909370000|2022-01-11 13:56:10||3936.5||3936.5||3936.5||3936.5|101
1641909380000|2022-01-11 13:56:20||3937||3936.5||3937||3936.5|0
1641909390000|2022-01-11 13:56:30||3937||3937||3937||3937|0
1641909400000|2022-01-11 13:56:40||3937.5||3937||3937.5||3937|404
1641909440000|2022-01-11 13:57:20|||||||||572
1641909460000|2022-01-11 13:57:40|3937.5|3936.5|3937|3936|3937.5|3936.5|3937|3936|1064
1641909480000|2022-01-11 13:58:00|||||||||276
1641909500000|2022-01-11 13:58:20||3936.5||3936||3936.5||3936|266
1641909520000|2022-01-11 13:58:40|||||||||480
1641909530000|2022-01-11 13:58:50|3936.5|3935.5|3935.5|3935|3936.5|3935.5|3935.5|3935|655
1641909540000|2022-01-11 13:59:00|||||||||432
1641909550000|2022-01-11 13:59:10|3935|3934.5|3935.5|3934|3935.5|3934.5|3935|3933.5|1436
1641909560000|2022-01-11 13:59:20|3935||3935.5||3935.5||3935||16
1641909570000|2022-01-11 13:59:30|3935||3935||3935.5||3935||0
1641909580000|2022-01-11 13:59:40|3934.5|3934.5|3934.5|3933.5|3934.5|3934.5|3934.5|3933.5|179
1641909590000|2022-01-11 13:59:50|3934|3934|3934.5|3934|3934.5|3934|3934|3934|137
1641909600000|2022-01-11 14:00:00|3935|3934.5|3935.5|3934.5|3935.5|3935|3935|3933.5|2943
1641909610000|2022-01-11 14:00:10|3935|3934|3935.5|3935|3935.5|3935|3935|3934|391
1641909620000|2022-01-11 14:00:20|3935|3934.5|3935.5|3935|3935.5|3935|3935|3934|941
1641909640000|2022-01-11 14:00:40|3936|3935.5|3935.5|3935|3936.5|3935.5|3935.5|3935|810
1641909650000|2022-01-11 14:00:50|3936|3935.5|3935.5|3935|3936|3935.5|3935.5|3935|55
1641909660000|2022-01-11 14:01:00|3936|3935.5|3936|3935.5|3936|3935.5|3936|3935|1472
1641909670000|2022-01-11 14:01:10||3935||3935||3935||3935|566
1641909680000|2022-01-11 14:01:20||3935.5||3935||3935.5||3935|0
1641909690000|2022-01-11 14:01:30|||||||||28
1641909700000|2022-01-11 14:01:40|3935.5|3934.5|3936|3935|3936|3935|3935|3934.5|2579
1641909710000|2022-01-11 14:01:50|3935.5|3935.5|3936|3935|3936|3935.5|3935.5|3935|507
1641909730000|2022-01-11 14:02:10||3935.5||3935||3935.5||3935|16
1641909740000|2022-01-11 14:02:20||3935.5||3935.5||3935.5||3935|8
1641909760000|2022-01-11 14:02:40|||||||||18
1641909770000|2022-01-11 14:02:50|3935.5|3935|3936|3935.5|3936|3935.5|3935.5|3935|610
1641909790000|2022-01-11 14:03:10|3935.5|3935|3935.5|3935|3935.5|3935|3935.5|3935|575
1641909800000|2022-01-11 14:03:20|||||||||125
1641909810000|2022-01-11 14:03:30|3935|3934.5|3935.5|3934.5|3935.5|3935|3935|3934|193
1641909820000|2022-01-11 14:03:40|||||||||314
1641909830000|2022-01-11 14:03:50|3935||3935||3935||3935||70
1641909840000|2022-01-11 14:04:00||3934||3934||3934||3934|214
1641909860000|2022-01-11 14:04:20|3934.5|3933.5|3934|3933.5|3934.5|3933.5|3934|3933.5|389
1641909870000|2022-01-11 14:04:30|||||||||240
1641909890000|2022-01-11 14:04:50|3933.5|3933|3933.5|3933|3934|3933|3933.5|3933|600
1641909900000|2022-01-11 14:05:00|3934|3933.5|3934|3933|3934|3933.5|3934|3933|627
1641909910000|2022-01-11 14:05:10|3934.5|3933.5|3934.5|3933.5|3934.5|3934|3934.5|3933.5|1569
1641909920000|2022-01-11 14:05:20|3935|3934|3935|3933.5|3935|3934.5|3935|3933.5|1720
1641909930000|2022-01-11 14:05:30|||||||||28
1641909940000|2022-01-11 14:05:40|3935.5|3934|3935.5|3934|3936|3935|3935|3934|2114
1641909950000|2022-01-11 14:05:50|3935||3935||3935||3935||29
1641909960000|2022-01-11 14:06:00|3934.5|3934.5|3934.5|3934|3934.5|3934.5|3934.5|3934|270
1641909970000|2022-01-11 14:06:10|3934|3933.5|3934.5|3933.5|3934.5|3933.5|3934|3933|807
1641909980000|2022-01-11 14:06:20|3934|3933|3934|3933|3934|3933|3934|3933|712
1641910000000|2022-01-11 14:06:40|||||||||1094
1641910020000|2022-01-11 14:07:00|3933.5|3932.5|3933.5|3933|3934|3933|3933|3932.5|2423
1641910050000|2022-01-11 14:07:30|3933|3932.5|3932|3931|3933|3932.5|3932|3931|1598
1641910060000|2022-01-11 14:07:40|||||||||69
1641910070000|2022-01-11 14:07:50|||||||||31
1641910080000|2022-01-11 14:08:00|3931.5|3930.5|3931|3930|3931.5|3930.5|3930.5|3930|675
1641910130000|2022-01-11 14:08:50|3931.5|3930.5|3932.5|3931.5|3932.5|3932|3931.5|3930|4586
1641910140000|2022-01-11 14:09:00|3932|3932|3932|3931.5|3932.5|3932|3932|3931.5|491
1641910160000|2022-01-11 14:09:20|||||||||80
1641910180000|2022-01-11 14:09:40|3932.5||3932||3932.5||3932||787
1641910190000|2022-01-11 14:09:50|3931.5|3930.5|3931.5|3931|3932|3931|3931.5|3930.5|555
1641910200000|2022-01-11 14:10:00|3932|3931.5|3931.5|3931|3932.5|3931.5|3931.5|3931|1449
1641910210000|2022-01-11 14:10:10||3930.5||3930.5||3930.5||3930.5|9
1641910220000|2022-01-11 14:10:20||3931||3931||3931||3931|0
1641910240000|2022-01-11 14:10:40|3931|3930.5|3931|3930|3931|3930.5|3930.5|3930|518
1641910250000|2022-01-11 14:10:50|3930.5||3930.5||3930.5||3930.5||17
1641910260000|2022-01-11 14:11:00|||||||||68
1641910270000|2022-01-11 14:11:10|3931||3930.5||3931||3930.5||367
1641910300000|2022-01-11 14:11:40||3929.5||3929.5||3930||3929.5|399
1641910310000|2022-01-11 14:11:50|3930||3930.5||3930.5||3930||359
1641910320000|2022-01-11 14:12:00|3930|3929|3929|3928.5|3930|3929|3929|3928|2081
1641910330000|2022-01-11 14:12:10|3929.5|3929|3929.5|3929|3929.5|3929|3929.5|3929|0
1641910340000|2022-01-11 14:12:20|||||||||20
1641910350000|2022-01-11 14:12:30||3928.5||3929||3929||3928|96
1641910360000|2022-01-11 14:12:40|3929|3928.5|3929.5|3928.5|3929.5|3928.5|3929|3928.5|202
1641910380000|2022-01-11 14:13:00|3930|3929|3929.5|3928.5|3930|3929|3929.5|3928.5|1811
1641910400000|2022-01-11 14:13:20|3929||3929||3929||3929||156
1641910410000|2022-01-11 14:13:30|||||||||149
1641910420000|2022-01-11 14:13:40|3928.5|3928|3928.5|3928|3929|3928|3928.5|3928|732
1641910430000|2022-01-11 14:13:50|3928|3927.5|3927|3926|3928|3927.5|3927|3926|4264
1641910440000|2022-01-11 14:14:00|3927.5|3926.5|3927.5|3926.5|3928|3927|3927.5|3926.5|1968
1641910450000|2022-01-11 14:14:10|3927|3926|3927.5|3927|3928|3927|3927|3926|676
1641910460000|2022-01-11 14:14:20|3927|3926.5|3927|3926|3927|3927|3927|3926|902
1641910470000|2022-01-11 14:14:30|3927.5|3926.5|3927.5|3926.5|3927.5|3927|3927|3926.5|1206
1641910480000|2022-01-11 14:14:40|3927|3926|3927|3926|3927|3926|3927|3926|176
1641910490000|2022-01-11 14:14:50|3926.5|3926.5|3926.5|3926|3926.5|3926.5|3926.5|3926|0
1641910500000|2022-01-11 14:15:00|3927|3926.5|3927|3926|3927|3926.5|3927|3926|913
1641910510000|2022-01-11 14:15:10|||||||||60
1641910530000|2022-01-11 14:15:30|3927.5|3926.5|3927.5|3927|3927.5|3927|3927|3926.5|1278
1641910540000|2022-01-11 14:15:40|3927|3926.5|3927|3926.5|3927|3926.5|3927|3926|1310
1641910550000|2022-01-11 14:15:50|3926.5|3926|3926.5|3926|3926.5|3926|3926.5|3926|250
1641910560000|2022-01-11 14:16:00|3926|3925.5|3926|3925.5|3926.5|3925.5|3926|3925.5|3155
1641910580000|2022-01-11 14:16:20||3925||3925||3925||3925|31672
1641910590000|2022-01-11 14:16:30|||||||||860
1641910600000|2022-01-11 14:16:40|3926.5|3925.5|3926.5|3925.5|3926.5|3925.5|3925.5|3925|7450
1641910610000|2022-01-11 14:16:50|||||||||61
1641910630000|2022-01-11 14:17:10||3926||3926||3926||3926|264
1641910640000|2022-01-11 14:17:20|3927||3926.5||3927||3926.5||435
1641910650000|2022-01-11 14:17:30|||||||||780
1641910660000|2022-01-11 14:17:40|3927|3926.5|3927|3926|3927.5|3926.5|3927|3926|506
1641910670000|2022-01-11 14:17:50||3926.5||3926.5||3926.5||3926.5|288
1641910680000|2022-01-11 14:18:00|3927.5|3926|3928|3927|3928|3927.5|3927.5|3926|1796
1641910700000|2022-01-11 14:18:20|3927.5||3927.5||3927.5||3927.5||0
1641910710000|2022-01-11 14:18:30|3927|3926.5|3926.5|3926|3927.5|3927|3926.5|3926|1392
1641910720000|2022-01-11 14:18:40|3926|3925.5|3926.5|3925.5|3926.5|3926|3926|3925.5|1938
1641910730000|2022-01-11 14:18:50||3926||3925.5||3926||3925.5|0
1641910740000|2022-01-11 14:19:00|3926|3926|3926.5|3925.5|3926.5|3926|3926|3925.5|847
1641910750000|2022-01-11 14:19:10|||||||||307
1641910760000|2022-01-11 14:19:20|||||||||192
1641910770000|2022-01-11 14:19:30||3926||3926||3926||3926|0
1641910790000|2022-01-11 14:19:50||3925.5||3925.5||3925.5||3925.5|90
1641910800000|2022-01-11 14:20:00|3926|3926|3926|3925.5|3926|3926|3926|3925.5|402
1641910810000|2022-01-11 14:20:10|3926.5|3926|3926.5|3925.5|3926.5|3926|3926|3925.5|6443
1641910830000|2022-01-11 14:20:30||3926||3925.5||3926||3925.5|2181
1641910850000|2022-01-11 14:20:50|||||||||72
1641910860000|2022-01-11 14:21:00|||||||||675
1641910870000|2022-01-11 14:21:10|||||||||131
1641910880000|2022-01-11 14:21:20|3926|3926|3926.5|3926|3926.5|3926|3926|3926|509
1641910890000|2022-01-11 14:21:30|3927|3926.5|3926.5|3925.5|3927|3926.5|3926.5|3925.5|1472
1641910910000|2022-01-11 14:21:50|3926|3926|3927|3926.5|3927|3926.5|3926|3925.5|3968
1641910920000|2022-01-11 14:22:00|3927.5||3927.5||3927.5||3927.5||1180
1641910980000|2022-01-11 14:23:00|||||||||361
1641910990000|2022-01-11 14:23:10||3927||3926.5||3927||3926.5|164
1641911010000|2022-01-11 14:23:30|3927||3927||3927||3927||962
1641911020000|2022-01-11 14:23:40|3927.5||3927||3927.5||3927||109
1641911040000|2022-01-11 14:24:00|3926.5|3926|3926.5|3925.5|3927|3926|3926.5|3925.5|870
1641911070000|2022-01-11 14:24:30|3927|3926|3927|3926|3927|3926|3927|3925.5|664
1641911080000|2022-01-11 14:24:40||3925.5||3926||3926||3925.5|0
1641911090000|2022-01-11 14:24:50|3927.5|3926.5|3927.5|3926.5|3927.5|3926.5|3927.5|3926.5|64
1641911100000|2022-01-11 14:25:00||3927||3926.5||3927||3926.5|736
1641911110000|2022-01-11 14:25:10|3927||3927||3927||3927||95
1641911120000|2022-01-11 14:25:20|||||||||18
1641911130000|2022-01-11 14:25:30|3927.5|3927|3927.5|3927|3928|3927.5|3927.5|3926.5|1098
1641911140000|2022-01-11 14:25:40|||||||||961
1641911160000|2022-01-11 14:26:00|3928|3926.5|3928|3927.5|3928|3927.5|3928|3926.5|1985
1641911190000|2022-01-11 14:26:30|3927.5|3927|3927.5|3927|3928|3927.5|3927.5|3926.5|1124
1641911200000|2022-01-11 14:26:40|3927|3926.5|3927.5|3926.5|3927.5|3926.5|3927|3926.5|540
1641911210000|2022-01-11 14:26:50|3927||3927.5||3927.5||3927||438
1641911220000|2022-01-11 14:27:00|||||||||381
1641911230000|2022-01-11 14:27:10|3928|3927|3927.5|3926.5|3928|3927|3927.5|3926.5|1464
1641911260000|2022-01-11 14:27:40|3927||3927.5||3927.5||3927||630
1641911280000|2022-01-11 14:28:00|||||||||225
1641911300000|2022-01-11 14:28:20|3928|3927|3927.5|3926.5|3928|3927.5|3927.5|3926.5|3926
1641911320000|2022-01-11 14:28:40|3928|3927|3927.5|3927|3928|3927|3927.5|3926.5|905
1641911330000|2022-01-11 14:28:50|||||||||30
1641911360000|2022-01-11 14:29:20|3927|3926.5|3927|3926.5|3928|3927.5|3926.5|3926|6610
1641911370000|2022-01-11 14:29:30|||||||||2010
1641911380000|2022-01-11 14:29:40|3927.5||3927.5||3927.5||3927.5||2779
1641911390000|2022-01-11 14:29:50|3927|3927|3927.5|3926.5|3927.5|3927|3927|3926.5|539
1641911400000|2022-01-11 14:30:00|3928|3927|3933|3932|3933.5|3933|3928|3927|21336
1641911410000|2022-01-11 14:30:10|3932.5|3931.5|3932.5|3931|3933|3932|3932|3931|1336
1641911420000|2022-01-11 14:30:20|3933|3931.5|3932.5|3931.5|3934|3933|3932.5|3931.5|2593
1641911430000|2022-01-11 14:30:30||3932||3931.5||3932||3931.5|63
1641911440000|2022-01-11 14:30:40|3933|3932|3934|3933.5|3935|3934|3932.5|3932|2253
1641911450000|2022-01-11 14:30:50|3934.5|3934|3934|3933|3935|3934|3933.5|3933|4233
1641911460000|2022-01-11 14:31:00|3934.5|3933.5|3935|3934|3935.5|3934.5|3934|3933|1908
1641911470000|2022-01-11 14:31:10|3934.5|3934.5|3934.5|3933|3935|3934.5|3934.5|3933|3056
1641911480000|2022-01-11 14:31:20|3935|3933.5|3935|3934.5|3936.5|3935.5|3935|3933.5|7868
1641911490000|2022-01-11 14:31:30|3935.5||3935||3935.5||3935||11
1641911500000|2022-01-11 14:31:40|3934.5|3934|3933|3932|3935|3934|3933|3932|1548
1641911510000|2022-01-11 14:31:50|3933.5|3932.5|3933.5|3932.5|3934|3933|3933.5|3932.5|1806
1641911520000|2022-01-11 14:32:00|3934|3933|3935|3934|3935.5|3935|3934|3933|2548
1641911530000|2022-01-11 14:32:10|3936|3934.5|3935.5|3934.5|3936|3934.5|3935.5|3934.5|49
1641911540000|2022-01-11 14:32:20|3935|3934|3935|3934|3935.5|3934|3934.5|3934|2460
1641911550000|2022-01-11 14:32:30|||||||||254
1641911560000|2022-01-11 14:32:40|3935.5|3934.5|3935|3934|3935.5|3935|3935|3934|348
1641911570000|2022-01-11 14:32:50|||||||||1500
1641911580000|2022-01-11 14:33:00|3935.5|3934.5|3936.5|3935.5|3936.5|3935.5|3935.5|3934.5|1305
1641911590000|2022-01-11 14:33:10|3937|3935|3937|3936|3937|3936.5|3936.5|3935|2319
1641911600000|2022-01-11 14:33:20|3936.5|3935|3936|3935.5|3936.5|3935.5|3936|3935|723
1641911610000|2022-01-11 14:33:30|3935.5|3935|3935.5|3935|3936|3935|3935|3934.5|1269
1641911620000|2022-01-11 14:33:40|3935|3934.5|3936|3935|3936|3935|3935|3934.5|2462
1641911630000|2022-01-11 14:33:50|3935.5|3934.5|3935.5|3934.5|3935.5|3935|3935.5|3934.5|258
1641911640000|2022-01-11 14:34:00|3935||3935.5||3935.5||3935||737
1641911650000|2022-01-11 14:34:10|3935|3934|3934|3933|3935|3934.5|3933.5|3933|3124
1641911660000|2022-01-11 14:34:20|3933.5|3932.5|3933|3932.5|3934|3932.5|3933|3932|263
1641911670000|2022-01-11 14:34:30|3932.5|3932|3933|3932.5|3933|3932.5|3932.5|3932|480
1641911680000|2022-01-11 14:34:40|3932.5|3932|3931.5|3930|3932.5|3932|3931|3930|1555
1641911690000|2022-01-11 14:34:50|3932|3930.5|3931.5|3931|3932|3931.5|3931.5|3930.5|1435
1641911700000|2022-01-11 14:35:00|3932|3931.5|3932|3931.5|3932|3931.5|3931.5|3931|4027
1641911710000|2022-01-11 14:35:10|3931.5|3931|3930.5|3930|3931.5|3931|3930.5|3930|1369
1641911720000|2022-01-11 14:35:20|3931|3930.5|3930|3929|3931.5|3930.5|3930|3929|785
1641911730000|2022-01-11 14:35:30|3930.5|3928.5|3929.5|3928.5|3930.5|3928.5|3929|3928.5|321
1641911740000|2022-01-11 14:35:40|3929|3927.5|3929|3928|3929|3928|3928.5|3927.5|551
1641911750000|2022-01-11 14:35:50|3928.5|3927.5|3928.5|3927.5|3929.5|3928.5|3928|3927.5|1001
1641911760000|2022-01-11 14:36:00|3929|3928|3929.5|3928.5|3929.5|3928.5|3928.5|3927.5|611
1641911770000|2022-01-11 14:36:10|3929|3928|3928.5|3928|3929|3928|3928.5|3927.5|8
1641911780000|2022-01-11 14:36:20|3928|3927.5|3927|3926|3928|3927.5|3926.5|3926|1608
1641911790000|2022-01-11 14:36:30|3927.5|3926.5|3927|3926|3927.5|3927|3927|3926|952
1641911800000|2022-01-11 14:36:40|3926.5|3925.5|3926.5|3925.5|3927.5|3926|3926|3925|2115
1641911810000|2022-01-11 14:36:50|3927|3925|3927|3926|3927.5|3926.5|3926.5|3925|2697
1641911820000|2022-01-11 14:37:00|3927.5|3926.5|3927.5|3926.5|3927.5|3927|3927.5|3926|99
1641911830000|2022-01-11 14:37:10|3927|3927|3928.5|3927.5|3928.5|3927.5|3927|3926.5|2178
1641911840000|2022-01-11 14:37:20|3929|3928|3929|3928|3929.5|3928.5|3929|3928|410
1641911850000|2022-01-11 14:37:30|3928.5|3927.5|3928|3927|3928.5|3927.5|3928|3927|1021
1641911860000|2022-01-11 14:37:40|3928.5|3927.5|3927.5|3926.5|3929.5|3928.5|3927.5|3926.5|1179
1641911870000|2022-01-11 14:37:50|3928|3927|3929|3928|3929|3928.5|3927.5|3927|1852
1641911880000|2022-01-11 14:38:00|3929.5|3928.5|3929.5|3928.5|3929.5|3928.5|3929|3928|799
1641911900000|2022-01-11 14:38:20|3929|3928|3928.5|3928|3929|3928|3928.5|3927.5|1234
1641911910000|2022-01-11 14:38:30|3929|3928.5|3929|3928|3930|3929|3929|3928|2951
1641911920000|2022-01-11 14:38:40|3929.5|3928.5|3929.5|3928.5|3930.5|3929.5|3929.5|3928.5|4012
1641911930000|2022-01-11 14:38:50|3929||3929||3929||3929||335
1641911940000|2022-01-11 14:39:00|3928.5|3928|3929.5|3928.5|3929.5|3928.5|3928.5|3928|1260
1641911950000|2022-01-11 14:39:10|3930|3929|3930|3929|3930.5|3929.5|3930|3928.5|288
1641911960000|2022-01-11 14:39:20|3929.5|3928.5|3930.5|3929|3930.5|3929.5|3929.5|3928.5|198
1641911970000|2022-01-11 14:39:30|3930|3928.5|3929.5|3928.5|3930|3928.5|3929.5|3928.5|200
1641911980000|2022-01-11 14:39:40|3929|3929|3929.5|3928.5|3929.5|3929|3929|3928.5|84
1641911990000|2022-01-11 14:39:50|3930|3929|3930.5|3929|3930.5|3929.5|3930|3929|194
1641912000000|2022-01-11 14:40:00|3930|3928.5|3929.5|3928|3930|3928.5|3928.5|3928|1292
1641912010000|2022-01-11 14:40:10|3929|3928.5|3929|3928.5|3930|3929|3928.5|3928|2092
1641912020000|2022-01-11 14:40:20|3929.5||3929.5||3929.5||3929||871
1641912030000|2022-01-11 14:40:30|3930|3929|3930|3929|3930.5|3929.5|3929.5|3929|1626
1641912040000|2022-01-11 14:40:40|3930.5|3928.5|3930.5|3929.5|3930.5|3929.5|3930.5|3928.5|74
1641912050000|2022-01-11 14:40:50|3930|3929|3929.5|3928.5|3930|3929.5|3929|3928.5|2551
1641912060000|2022-01-11 14:41:00|3929|3928|3929.5|3928.5|3930.5|3929|3929|3928|1124
1641912080000|2022-01-11 14:41:20|||||||||203
1641912090000|2022-01-11 14:41:30|3929|3929|3929.5|3928.5|3929.5|3929|3929|3928.5|1151
1641912100000|2022-01-11 14:41:40|3929|3928|3929|3928.5|3929.5|3929|3929|3927.5|6394
1641912110000|2022-01-11 14:41:50|3929.5|3929|3930|3929|3930.5|3929.5|3929.5|3928.5|707
1641912120000|2022-01-11 14:42:00|3930.5|3929.5|3929.5|3928.5|3931|3930|3929.5|3928.5|3093
1641912130000|2022-01-11 14:42:10|3929|3928|3929|3928|3929|3928|3928.5|3928|615
1641912140000|2022-01-11 14:42:20||3928.5||3928||3928.5||3928|0
1641912150000|2022-01-11 14:42:30||3928.5||3928||3928.5||3928|1860
1641912160000|2022-01-11 14:42:40|3929.5|3928.5|3929.5|3929|3930|3929|3929.5|3928.5|1646
1641912170000|2022-01-11 14:42:50|3929|3928.5|3929|3928|3929|3928.5|3929|3928|724
1641912180000|2022-01-11 14:43:00|3928.5|3927.5|3929|3928.5|3929|3928.5|3928.5|3927.5|2335
1641912190000|2022-01-11 14:43:10|||||||||350
1641912200000|2022-01-11 14:43:20|3929.5|3929|3930|3929|3930.5|3929|3929.5|3929|682
1641912210000|2022-01-11 14:43:30|3930.5|3929.5|3930|3929.5|3930.5|3929.5|3930|3929.5|547
1641912220000|2022-01-11 14:43:40|3930.5||3930||3930.5||3930||3
1641912230000|2022-01-11 14:43:50|3929.5|3929|3929|3928.5|3929.5|3929|3929|3928.5|266
1641912240000|2022-01-11 14:44:00|3929.5|3928|3928.5|3928|3929.5|3928.5|3928.5|3928|1311
1641912250000|2022-01-11 14:44:10|3928|3927.5|3927|3926.5|3928|3927.5|3927|3926.5|2122
1641912260000|2022-01-11 14:44:20|3928|3926|3928|3927|3928|3927|3928|3926|148
1641912270000|2022-01-11 14:44:30|3927.5|3926.5|3928|3927|3928|3927.5|3927|3926.5|1079
1641912290000|2022-01-11 14:44:50|3927.5|3926.5|3927|3926.5|3927.5|3926.5|3927|3926.5|741
1641912300000|2022-01-11 14:45:00|3926.5|3926|3926.5|3926|3926.5|3926|3926.5|3926|758
1641912310000|2022-01-11 14:45:10|3927|3926.5|3926.5|3926|3927|3926.5|3926.5|3926|1256
1641912320000|2022-01-11 14:45:20|3926|3925.5|3926.5|3925.5|3926.5|3926|3926|3925|1450
1641912330000|2022-01-11 14:45:30|3926|3926|3926.5|3925.5|3926.5|3926|3926|3925.5|1043
1641912340000|2022-01-11 14:45:40|3927|3926|3927|3926|3927|3926|3927|3925.5|1366
1641912350000|2022-01-11 14:45:50|3926.5|3925.5|3926.5|3925.5|3926.5|3926|3926|3925|2250
1641912360000|2022-01-11 14:46:00|3927|3926|3928|3927|3928|3927|3927|3926|2723
1641912370000|2022-01-11 14:46:10|3927.5|3926.5|3927.5|3926.5|3927.5|3926.5|3927.5|3926.5|952
1641912380000|2022-01-11 14:46:20|3927|3927|3927|3925.5|3928|3927|3926.5|3925.5|3675
1641912400000|2022-01-11 14:46:40|3926.5|3925|3925.5|3924.5|3926.5|3925|3924.5|3924|1744
1641912420000|2022-01-11 14:47:00|3926|3925|3926|3925|3927|3925.5|3926|3924.5|3049
1641912430000|2022-01-11 14:47:10|3926.5|3925.5|3927|3925.5|3927|3926|3926.5|3925.5|2089
1641912440000|2022-01-11 14:47:20||3926||3926||3926||3925.5|191
1641912450000|2022-01-11 14:47:30|3926.5|3925.5|3926|3925|3926.5|3926|3926|3925|881
1641912460000|2022-01-11 14:47:40|3926.5|3925.5|3926.5|3926|3926.5|3926|3926.5|3925.5|335
1641912470000|2022-01-11 14:47:50|3927|3926.5|3926|3925|3927|3926.5|3925.5|3925|1815
1641912480000|2022-01-11 14:48:00|3925.5||3926||3926||3925.5||42
1641912490000|2022-01-11 14:48:10|3925.5||3926||3926||3925.5||326
1641912500000|2022-01-11 14:48:20|3925.5|3925.5|3925|3924.5|3925.5|3925.5|3925|3924.5|424
1641912510000|2022-01-11 14:48:30|||||||||250
1641912520000|2022-01-11 14:48:40|3924.5|3924|3924.5|3923.5|3924.5|3924|3924.5|3923.5|200
1641912530000|2022-01-11 14:48:50|3925|3924|3925|3924|3926|3924.5|3925|3924|957
1641912540000|2022-01-11 14:49:00|3925.5|3925|3925|3924|3925.5|3925|3925|3924|755
1641912550000|2022-01-11 14:49:10|3926|3924.5|3926|3925|3926|3925|3925.5|3924.5|629
1641912560000|2022-01-11 14:49:20||3925.5||3925.5||3925.5||3925.5|211
1641912570000|2022-01-11 14:49:30|3926.5|3926|3927|3926|3927|3926|3926.5|3926|848
1641912580000|2022-01-11 14:49:40|3927.5|3926.5|3927.5|3926.5|3928|3927.5|3927.5|3926.5|2891
1641912600000|2022-01-11 14:50:00|3927|3926|3926.5|3925|3927|3926|3926|3925|2253
1641912610000|2022-01-11 14:50:10|3926|3925.5|3926.5|3926|3927|3926|3926|3925.5|654
1641912620000|2022-01-11 14:50:20|3927|3925.5|3927|3926.5|3927|3926.5|3926.5|3925.5|1558
1641912630000|2022-01-11 14:50:30|3926.5|3926|3927.5|3927|3927.5|3927|3926.5|3925|1350
1641912640000|2022-01-11 14:50:40|3928|3927.5|3928|3927|3928|3927.5|3928|3927|308
1641912650000|2022-01-11 14:50:50|3928.5|3927.5|3928.5|3927.5|3928.5|3928|3928|3927|2053
1641912660000|2022-01-11 14:51:00|3928|3927|3928.5|3927|3928.5|3927.5|3927|3926.5|1994
1641912670000|2022-01-11 14:51:10|3929|3927.5|3929.5|3928.5|3929.5|3928.5|3928.5|3927.5|354
1641912680000|2022-01-11 14:51:20|3930|3929|3929.5|3928.5|3930|3929|3929|3928.5|250
1641912690000|2022-01-11 14:51:30|3930|3929|3930|3929.5|3930|3929.5|3930|3929|46
1641912700000|2022-01-11 14:51:40|3930.5|3929|3929.5|3929|3930.5|3929.5|3929|3928|2286
1641912710000|2022-01-11 14:51:50|3930|3929.5|3930|3929.5|3930|3929.5|3929.5|3929|7
1641912720000|2022-01-11 14:52:00|||||||||1519
1641912730000|2022-01-11 14:52:10|3929.5|3929|3930.5|3929.5|3930.5|3930|3929.5|3928.5|966
1641912740000|2022-01-11 14:52:20|||||||||25
1641912760000|2022-01-11 14:52:40|3930|3930|3930|3929|3930.5|3930|3929.5|3929|6270
1641912770000|2022-01-11 14:52:50|3929.5|3928.5|3930.5|3929.5|3930.5|3930|3929.5|3928.5|357
1641912780000|2022-01-11 14:53:00|3930||3930.5||3930.5||3930||618
1641912790000|2022-01-11 14:53:10|3930||3930.5||3930.5||3930||302
1641912800000|2022-01-11 14:53:20||3930||3930||3930||3929.5|250
1641912810000|2022-01-11 14:53:30|3931|3930.5|3931.5|3930|3933|3932|3931|3930|4114
1641912820000|2022-01-11 14:53:40|3932|3930.5|3931.5|3930|3932|3931|3931|3930|1879
1641912860000|2022-01-11 14:54:20|3932|3930.5|3932|3931|3932|3931|3931.5|3930.5|4099
1641912870000|2022-01-11 14:54:30|3931.5|3930.5|3931|3930|3931.5|3930.5|3931|3930|706
1641912880000|2022-01-11 14:54:40|3930.5|3929.5|3930.5|3930|3931|3930|3930|3929.5|1820
1641912890000|2022-01-11 14:54:50|3930|3929.5|3929.5|3929|3930|3929.5|3929.5|3929|925
1641912900000|2022-01-11 14:55:00|3930||3930||3930||3929.5||2
1641912910000|2022-01-11 14:55:10|3930.5|3929.5|3931.5|3930.5|3931.5|3930.5|3930.5|3929|1308
1641912920000|2022-01-11 14:55:20|3931|3929.5|3930.5|3929.5|3931|3930|3930|3929|1329
1641912930000|2022-01-11 14:55:30|3931|3930|3931|3930.5|3931|3930.5|3931|3930|105
1641912940000|2022-01-11 14:55:40|3931.5|3930|3931.5|3930.5|3931.5|3931|3931|3930|1565
1641912950000|2022-01-11 14:55:50|3931||3931||3931||3931||3
1641912960000|2022-01-11 14:56:00|3931.5|3931|3931.5|3931|3932|3931|3931.5|3930.5|784
1641912970000|2022-01-11 14:56:10|3932|3930.5|3932|3931.5|3932|3931.5|3931|3930.5|1221
1641912980000|2022-01-11 14:56:20|3932.5||3933||3933||3932.5||1245
1641912990000|2022-01-11 14:56:30|3932.5||3932.5||3933||3932.5||135
1641913000000|2022-01-11 14:56:40|3933|3932|3933|3931.5|3933.5|3932.5|3932|3931|1519
1641913010000|2022-01-11 14:56:50|3933.5|3932|3933.5|3932.5|3934|3932.5|3933.5|3932|142
1641913020000|2022-01-11 14:57:00|||||||||410
1641913030000|2022-01-11 14:57:10|3934|3933|3934.5|3934|3934.5|3934|3934|3933|3299
1641913040000|2022-01-11 14:57:20|3935|3934.5|3935|3934.5|3935.5|3934.5|3935|3934.5|68
1641913050000|2022-01-11 14:57:30|3935.5|3935|3935.5|3934.5|3935.5|3935|3935|3934|731
1641913060000|2022-01-11 14:57:40|3936|3935|3935.5|3935|3936.5|3935.5|3935.5|3935|1614
1641913070000|2022-01-11 14:57:50|3936|3934.5|3935|3934.5|3936|3934.5|3934.5|3934|2607
1641913080000|2022-01-11 14:58:00|3934.5|3934|3935|3934|3935|3934|3934.5|3933.5|976
1641913090000|2022-01-11 14:58:10|3935.5|3934.5|3935.5|3935|3936|3935|3935.5|3934.5|153
1641913100000|2022-01-11 14:58:20|3936|3935.5|3936|3935.5|3936|3935.5|3936|3935.5|366
1641913110000|2022-01-11 14:58:30|3935.5|3935|3935|3934|3935.5|3935|3935|3934|780
1641913120000|2022-01-11 14:58:40|3935.5|3934.5|3935.5|3934|3935.5|3934.5|3935|3934|164
1641913130000|2022-01-11 14:58:50|3936|3934.5|3936|3935.5|3936|3935.5|3936|3934.5|216
1641913140000|2022-01-11 14:59:00|3936.5|3935|3936|3935|3936.5|3935|3936|3935|2390
1641913150000|2022-01-11 14:59:10|3936.5|3935.5|3937|3936.5|3937|3936.5|3936.5|3935.5|316
1641913160000|2022-01-11 14:59:20|3937.5|3936|3937|3936|3937.5|3936|3937|3936|904
1641913170000|2022-01-11 14:59:30|3937.5|3936.5|3937.5|3936.5|3937.5|3937|3937|3936|1420
1641913180000|2022-01-11 14:59:40|3937|3937|3937.5|3936.5|3938|3937.5|3937|3936.5|3599
1641913190000|2022-01-11 14:59:50|3938|3937|3938.5|3937|3938.5|3938|3938|3937|2430
1641913200000|2022-01-11 15:00:00|3938|3937.5|3939|3938|3939|3938|3937.5|3937|1324
1641913210000|2022-01-11 15:00:10|3939.5|3938.5|3939.5|3938.5|3939.5|3939|3939|3938.5|1722
1641913220000|2022-01-11 15:00:20|3940|3939|3940|3939.5|3940|3939.5|3940|3939|183
1641913230000|2022-01-11 15:00:30|3939.5|3939|3939|3938|3939.5|3939|3938.5|3938|743
1641913240000|2022-01-11 15:00:40|3939.5|3938.5|3941|3940|3941|3940.5|3939|3938|2494
1641913250000|2022-01-11 15:00:50|3940.5|3939.5|3940|3939.5|3940.5|3939.5|3940|3939.5|1061
1641913260000|2022-01-11 15:01:00|3939.5|3939|3938.5|3937.5|3940|3939|3938|3937.5|1750
1641913270000|2022-01-11 15:01:10|3938|3937|3938.5|3937.5|3938.5|3938|3937.5|3936.5|435
1641913280000|2022-01-11 15:01:20|3938|3937|3937.5|3936.5|3938|3937.5|3937.5|3936.5|3086
1641913290000|2022-01-11 15:01:30|3937|3936|3936|3935.5|3937|3936|3936|3935.5|1071
1641913300000|2022-01-11 15:01:40|3935.5|3935|3936|3935.5|3936|3935.5|3935|3934.5|3313
1641913310000|2022-01-11 15:01:50|3936.5|3936|3936|3935.5|3936.5|3936|3936|3935.5|651
1641913320000|2022-01-11 15:02:00|3935.5|3935|3935.5|3935|3936.5|3935.5|3935.5|3934.5|2029
1641913330000|2022-01-11 15:02:10|3935|3934.5|3935|3934.5|3935|3934.5|3934.5|3934|927
1641913340000|2022-01-11 15:02:20|3934.5|3934|3934.5|3934|3935|3934.5|3934.5|3934|449
1641913350000|2022-01-11 15:02:30|3935|3934.5|3934.5|3934|3935.5|3934.5|3934.5|3933.5|1731
1641913360000|2022-01-11 15:02:40|3934|3933.5|3934|3933.5|3934|3933.5|3934|3933.5|585
1641913370000|2022-01-11 15:02:50|3933.5|3933|3933.5|3933|3933.5|3933|3933|3932|473
1641913380000|2022-01-11 15:03:00|3934|3933.5|3934.5|3934|3934.5|3934|3934|3933.5|468
1641913390000|2022-01-11 15:03:10|3935||3934.5||3935||3934.5||174
1641913410000|2022-01-11 15:03:30|3934|3933.5|3934.5|3934|3934.5|3934|3934|3933|569
1641913420000|2022-01-11 15:03:40|3935|3934.5|3934.5|3934|3935|3934.5|3934.5|3933.5|4171
1641913430000|2022-01-11 15:03:50|3935||3935||3935||3934.5||131
1641913440000|2022-01-11 15:04:00|3935.5|3934.5|3936|3935|3936.5|3935|3935.5|3934.5|1889
1641913450000|2022-01-11 15:04:10|3936.5|3935.5|3936.5|3935|3936.5|3936|3936.5|3935|820
1641913460000|2022-01-11 15:04:20|3937|3935.5|3937.5|3936.5|3937.5|3937|3937|3935.5|560
1641913470000|2022-01-11 15:04:30|3938.5|3937|3938.5|3938|3938.5|3938|3938.5|3936.5|271
1641913490000|2022-01-11 15:04:50|3938|3937.5|3938.5|3937.5|3938.5|3938|3938|3937.5|183
1641913500000|2022-01-11 15:05:00|3938|3938|3938.5|3937.5|3938.5|3938|3938|3937|1031
1641913510000|2022-01-11 15:05:10|3938|3938|3937.5|3937|3938.5|3938|3937|3936.5|2263
1641913520000|2022-01-11 15:05:20|3937|3936.5|3937|3936|3937.5|3936.5|3936.5|3936|165
1641913530000|2022-01-11 15:05:30|3937.5||3937||3937.5||3937||0
1641913540000|2022-01-11 15:05:40|3936.5|3936.5|3937|3936.5|3937|3936.5|3936.5|3936|130
1641913550000|2022-01-11 15:05:50|3936.5|3936|3936.5|3936|3937|3936.5|3936.5|3936|877
1641913560000|2022-01-11 15:06:00|3936|3935.5|3935.5|3935|3936.5|3935.5|3935.5|3935|4136
1641913570000|2022-01-11 15:06:10|3935|3934.5|3935|3934|3935.5|3934.5|3935|3934|243
1641913590000|2022-01-11 15:06:30|3934.5||3935||3935||3934.5||0
1641913600000|2022-01-11 15:06:40|3935.5|3934.5|3935.5|3935|3935.5|3935|3935.5|3934.5|873
1641913610000|2022-01-11 15:06:50|3936|3935.5|3936|3935|3936|3935.5|3936|3935|362
1641913620000|2022-01-11 15:07:00|3935.5|3935.5|3936|3935|3936|3935.5|3935.5|3935|895
1641913630000|2022-01-11 15:07:10|3935.5||3935.5||3935.5||3935.5||314
1641913640000|2022-01-11 15:07:20|3936|3934.5|3936|3935|3936.5|3936|3935.5|3934.5|7954
1641913650000|2022-01-11 15:07:30|3936.5|3935.5|3936.5|3935.5|3936.5|3935.5|3936|3935.5|10
1641913670000|2022-01-11 15:07:50|3936|3936|3937|3936|3937.5|3936|3936|3936|894
1641913680000|2022-01-11 15:08:00|3937.5|3936.5|3938|3937|3938.5|3937.5|3937.5|3936.5|341
1641913690000|2022-01-11 15:08:10|3937.5||3937.5||3937.5||3937.5||0
1641913700000|2022-01-11 15:08:20|3938|3937.5|3938|3937|3938|3937.5|3937.5|3937|0
1641913710000|2022-01-11 15:08:30||3937.5||3937.5||3937.5||3937|0
1641913720000|2022-01-11 15:08:40|3938.5|3938|3939|3938.5|3939.5|3938.5|3938.5|3938|96
1641913730000|2022-01-11 15:08:50|3939.5|3939|3939.5|3938.5|3939.5|3939|3939|3938.5|867
1641913740000|2022-01-11 15:09:00|3940|3939|3940|3939.5|3940.5|3939.5|3939.5|3939|557
1641913750000|2022-01-11 15:09:10|3939.5|3938.5|3939.5|3939|3940|3939.5|3939.5|3938.5|574
1641913760000|2022-01-11 15:09:20|3939|3938.5|3939.5|3939|3939.5|3939|3939|3938.5|535
1641913770000|2022-01-11 15:09:30|3940|3939.5|3940|3939.5|3940|3939.5|3939.5|3938.5|258
1641913780000|2022-01-11 15:09:40|||||||||77
1641913800000|2022-01-11 15:10:00|3940.5|3940|3940.5|3940|3941.5|3940.5|3940.5|3939.5|1632
1641913810000|2022-01-11 15:10:10|3940|3939.5|3940.5|3940|3940.5|3940|3940|3939.5|2308
1641913820000|2022-01-11 15:10:20|3941|3940.5|3941.5|3940|3941.5|3940.5|3941|3940|49
1641913830000|2022-01-11 15:10:30||3940.5||3940.5||3940.5||3940.5|234
1641913840000|2022-01-11 15:10:40||3941||3941||3941||3941|0
1641913850000|2022-01-11 15:10:50|3941|3940.5|3941|3940|3941|3940.5|3941|3940|50
1641913860000|2022-01-11 15:11:00|3942|3940.5|3941.5|3941|3942|3941.5|3941.5|3940.5|635
1641913870000|2022-01-11 15:11:10|3941|3940|3940.5|3940|3941|3940.5|3940|3939.5|2375
1641913880000|2022-01-11 15:11:20|||||||||73
1641913900000|2022-01-11 15:11:40|3940|3939.5|3940|3939.5|3940|3939.5|3940|3939.5|100
1641913910000|2022-01-11 15:11:50|3939.5|3939|3939.5|3939|3939.5|3939|3939.5|3939|467
1641913920000|2022-01-11 15:12:00|||||||||510
1641913930000|2022-01-11 15:12:10|3940|3939.5|3941.5|3940.5|3942|3941|3940|3939.5|1316
1641913940000|2022-01-11 15:12:20|3941|3940|3940.5|3939.5|3941.5|3940|3940.5|3939.5|1362
1641913950000|2022-01-11 15:12:30|3940|3940|3940.5|3939.5|3941|3940|3940|3939.5|1486
1641913970000|2022-01-11 15:12:50|3940||3940||3940||3940||5361
1641913980000|2022-01-11 15:13:00|3939.5|3939|3939.5|3939|3939.5|3939|3939.5|3939|445
1641913990000|2022-01-11 15:13:10|3939|3938.5|3939|3938|3939.5|3938.5|3938.5|3938|976
1641914000000|2022-01-11 15:13:20|3938.5|3938.5|3938.5|3938|3938.5|3938.5|3938.5|3937.5|662
1641914010000|2022-01-11 15:13:30|3939|3938.5|3939|3938.5|3939.5|3938.5|3939|3938.5|168
1641914020000|2022-01-11 15:13:40|3938.5|3938|3938|3937|3938.5|3938|3937.5|3936.5|2411
1641914030000|2022-01-11 15:13:50||3937.5||3937.5||3937.5||3937.5|1
1641914040000|2022-01-11 15:14:00|||||||||765
1641914050000|2022-01-11 15:14:10|3938.5|3938|3939|3938.5|3939.5|3938.5|3938|3938|2087
1641914070000|2022-01-11 15:14:30|3938.5|3938|3939|3938|3939|3938.5|3938.5|3938|1554
1641914090000|2022-01-11 15:14:50|3938.5||3938.5||3938.5||3938.5||0
1641914100000|2022-01-11 15:15:00|3939|3938.5|3939.5|3938.5|3939.5|3938.5|3939|3938|1022
1641914110000|2022-01-11 15:15:10|3940|3939|3940|3938.5|3940|3939|3940|3938.5|300
1641914120000|2022-01-11 15:15:20|3939.5|3938|3939.5|3938.5|3940|3939|3939|3938|1704
1641914130000|2022-01-11 15:15:30|3939||3939||3939||3939||215
1641914140000|2022-01-11 15:15:40|||||||||1
1641914150000|2022-01-11 15:15:50|||||||||140
1641914160000|2022-01-11 15:16:00|3940|3939|3940.5|3940|3940.5|3940|3939.5|3939|3164
1641914170000|2022-01-11 15:16:10|3940|3939.5|3940|3939|3940.5|3939.5|3940|3939|270
1641914180000|2022-01-11 15:16:20|3940.5|3939.5|3941.5|3940.5|3941.5|3940.5|3940.5|3939.5|40
1641914190000|2022-01-11 15:16:30|3942|3941|3942.5|3941|3942.5|3941|3942|3941|0
1641914200000|2022-01-11 15:16:40|3942||3941.5||3942||3941.5||172
1641914210000|2022-01-11 15:16:50|3941|3940.5|3941.5|3941|3941.5|3941|3941|3940.5|1318
1641914220000|2022-01-11 15:17:00|3941|3940.5|3941.5|3940.5|3941.5|3941|3940.5|3940|1077
1641914230000|2022-01-11 15:17:10|3941|3941|3942.5|3941.5|3942.5|3941.5|3941|3941|505
1641914240000|2022-01-11 15:17:20|3943|3942|3942.5|3941.5|3943|3942|3942.5|3941.5|1184
1641914260000|2022-01-11 15:17:40|3942||3942.5||3942.5||3942||50
1641914270000|2022-01-11 15:17:50|3943|3942|3942.5|3942|3943|3942.5|3942.5|3942|577
1641914280000|2022-01-11 15:18:00|||||||||300
1641914290000|2022-01-11 15:18:10|3942|3941.5|3943|3942|3943|3942|3942|3941.5|2295
1641914300000|2022-01-11 15:18:20|3943.5|3942.5|3943|3942|3943.5|3942.5|3942.5|3942|1101
1641914330000|2022-01-11 15:18:50|3943.5|3942.5|3943.5|3943|3943.5|3943|3943.5|3942|654
1641914340000|2022-01-11 15:19:00|3943|3942.5|3943.5|3942.5|3943.5|3942.5|3943|3942|360
1641914350000|2022-01-11 15:19:10|3944.5|3943|3944|3943|3944.5|3943.5|3944|3943|332
1641914360000|2022-01-11 15:19:20|3944.5|3943.5|3944.5|3943.5|3945|3944.5|3944.5|3943.5|519
1641914380000|2022-01-11 15:19:40|||||||||880
1641914390000|2022-01-11 15:19:50|3945|3944|3945|3944|3945.5|3944|3945|3944|2001
1641914400000|2022-01-11 15:20:00|3945.5|3944.5|3945|3944.5|3945.5|3944.5|3945|3944.5|0
1641914410000|2022-01-11 15:20:10|3944.5|3944|3944.5|3943.5|3945|3944|3944|3943.5|2365
1641914420000|2022-01-11 15:20:20|3944|3943|3943.5|3943|3944.5|3943|3943.5|3943|334
1641914430000|2022-01-11 15:20:30|3944||3944.5||3944.5||3944||51
1641914440000|2022-01-11 15:20:40|3944|3943.5|3944.5|3943.5|3944.5|3943.5|3944|3943.5|527
1641914450000|2022-01-11 15:20:50|3944||3944.5||3944.5||3944||0
1641914460000|2022-01-11 15:21:00|||||||||5
1641914480000|2022-01-11 15:21:20|3944|3943|3943|3942.5|3944.5|3943|3943|3942|4751
1641914490000|2022-01-11 15:21:30|3942.5|3942|3942.5|3941.5|3943|3942|3942|3941.5|2424
1641914500000|2022-01-11 15:21:40|3942||3942||3942||3942||200
1641914510000|2022-01-11 15:21:50|3941.5|3941|3942|3941.5|3943|3942|3941.5|3941|1733
1641914520000|2022-01-11 15:22:00|3941.5|3940.5|3941.5|3941|3941.5|3941|3941.5|3940.5|123
1641914530000|2022-01-11 15:22:10|3942|3940.5|3941.5|3941|3942|3941|3941.5|3940.5|908
1641914540000|2022-01-11 15:22:20|3942||3942||3942||3942||232
1641914550000|2022-01-11 15:22:30|3941.5||3941.5||3941.5||3941.5||690
1641914560000|2022-01-11 15:22:40|||||||||235
1641914580000|2022-01-11 15:23:00|3942||3941.5||3942||3941.5||796
1641914590000|2022-01-11 15:23:10|3941|3940.5|3942|3941|3942|3941|3941|3940.5|1274
1641914600000|2022-01-11 15:23:20|3941.5|3940.5|3941|3940.5|3941.5|3940.5|3941|3940.5|384
1641914610000|2022-01-11 15:23:30|3941.5|3941|3943|3942.5|3944|3943|3941.5|3941|6619
1641914620000|2022-01-11 15:23:40|3943.5|3943|3943.5|3942.5|3944.5|3943.5|3943|3942|3132
1641914630000|2022-01-11 15:23:50|3943|3942|3943|3942|3943.5|3942|3942.5|3942|969
1641914640000|2022-01-11 15:24:00|3943.5||3943||3943.5||3943||0
1641914670000|2022-01-11 15:24:30|||||||||46
1641914690000|2022-01-11 15:24:50|3942.5|3941.5|3943|3942|3943|3942|3942|3941|890
1641914700000|2022-01-11 15:25:00|3942.5|3942.5|3943.5|3942.5|3943.5|3942.5|3942.5|3942.5|1506
1641914720000|2022-01-11 15:25:20|3943||3943||3943||3943||437
1641914730000|2022-01-11 15:25:30|3942.5|3942|3943|3942|3943|3942|3942.5|3942|547
1641914750000|2022-01-11 15:25:50|3942.5|3942.5|3944|3943.5|3944|3943.5|3942.5|3942.5|2029
1641914760000|2022-01-11 15:26:00||3943||3943||3943||3943|1256
1641914770000|2022-01-11 15:26:10|3944.5|3943.5|3944|3943|3944.5|3943.5|3943.5|3943|1537
1641914780000|2022-01-11 15:26:20||3943.5||3943||3943.5||3943|253
1641914790000|2022-01-11 15:26:30|3944.5|3943.5|3945|3943.5|3945|3944|3944.5|3943|5
1641914800000|2022-01-11 15:26:40|3944.5|3943|3944|3943.5|3944.5|3944|3944|3943|967
1641914810000|2022-01-11 15:26:50|3943.5|3943|3944|3943|3944|3943.5|3943.5|3943|167
1641914820000|2022-01-11 15:27:00||3943.5||3943.5||3943.5||3943.5|0
1641914830000|2022-01-11 15:27:10||3943||3943.5||3943.5||3943|0
1641914840000|2022-01-11 15:27:20|3943.5|3943|3943.5|3942.5|3943.5|3943|3943|3942.5|838
1641914860000|2022-01-11 15:27:40|3944|3943|3944|3943.5|3944|3943.5|3944|3943|126
1641914870000|2022-01-11 15:27:50|3943.5|3943|3944|3943|3944|3943|3943.5|3943|637
1641914880000|2022-01-11 15:28:00||3943.5||3943||3943.5||3943|6500
1641914890000|2022-01-11 15:28:10|3943.5||3943.5||3944||3943.5||0
1641914900000|2022-01-11 15:28:20|3944|3943.5|3944|3943.5|3944|3943.5|3944|3943.5|1225
1641914920000|2022-01-11 15:28:40|3944.5|3944|3944|3943.5|3944.5|3944|3944|3943.5|323
1641914930000|2022-01-11 15:28:50|3943.5|3943|3944|3943|3944|3943|3943.5|3943|467
1641914940000|2022-01-11 15:29:00|3943.5||3943.5||3943.5||3943.5||47
1641914950000|2022-01-11 15:29:10|3943|3942.5|3943|3942.5|3943|3942.5|3943|3942.5|659
1641914960000|2022-01-11 15:29:20|3943.5||3943||3943.5||3943||1134
1641914970000|2022-01-11 15:29:30||3942||3942.5||3942.5||3942|495
1641914980000|2022-01-11 15:29:40|3942.5|3942|3942|3941.5|3942.5|3942|3942|3941.5|696
1641914990000|2022-01-11 15:29:50|3942.5|3942|3943.5|3942|3943.5|3942.5|3942.5|3941.5|1074
1641915000000|2022-01-11 15:30:00|3943||3943||3943||3942.5||1003
1641915010000|2022-01-11 15:30:10|3943.5|3942.5|3944|3943|3944|3943|3943.5|3942.5|587
1641915020000|2022-01-11 15:30:20|3944.5|3943.5|3944.5|3943.5|3944.5|3944|3944|3943.5|1615
1641915030000|2022-01-11 15:30:30|3945|3944|3945|3944|3945|3944.5|3945|3944|313
1641915040000|2022-01-11 15:30:40|3944.5|3943.5|3945|3944|3945|3944.5|3944.5|3943.5|1845
1641915050000|2022-01-11 15:30:50|3944.5|3943.5|3944|3943.5|3944.5|3943.5|3944|3943.5|933
1641915060000|2022-01-11 15:31:00|3943.5|3943|3943|3942|3944|3943.5|3942.5|3942|3472
1641915070000|2022-01-11 15:31:10|3942.5|3941.5|3941.5|3941|3943|3941.5|3941.5|3941|618
1641915080000|2022-01-11 15:31:20|3941|3940.5|3941.5|3940.5|3941.5|3941|3941|3940.5|321
1641915090000|2022-01-11 15:31:30|3941|3940|3940.5|3940|3941|3940|3940.5|3940|603
1641915100000|2022-01-11 15:31:40|3941|3940.5|3941.5|3940.5|3941.5|3941|3941|3940|1649
1641915120000|2022-01-11 15:32:00|||||||||1
1641915140000|2022-01-11 15:32:20|3942|3941|3942.5|3941.5|3942.5|3941.5|3942|3941|1058
1641915150000|2022-01-11 15:32:30|3942||3942.5||3942.5||3942||0
1641915160000|2022-01-11 15:32:40|3942||3942||3942.5||3942||0
1641915170000|2022-01-11 15:32:50|||||||||75
1641915180000|2022-01-11 15:33:00|3942.5|3942|3943|3942.5|3943|3942.5|3942.5|3941.5|863
1641915190000|2022-01-11 15:33:10|3943.5|3943|3944.5|3943.5|3944.5|3943.5|3943|3942.5|189
1641915200000|2022-01-11 15:33:20|3944|3944|3944.5|3943.5|3944.5|3944|3944|3943.5|62
1641915210000|2022-01-11 15:33:30|3945|3944|3944|3943|3945|3944.5|3944|3943|744
1641915220000|2022-01-11 15:33:40|3943.5|3943.5|3943.5|3943|3944|3943.5|3943.5|3943|364
1641915230000|2022-01-11 15:33:50|3943|3942.5|3943.5|3942.5|3944|3943.5|3943|3942.5|2120
1641915240000|2022-01-11 15:34:00|3943|3942|3943.5|3943|3943.5|3943|3942.5|3942|1236
1641915250000|2022-01-11 15:34:10|3943|3942.5|3943|3942.5|3943.5|3943|3943|3942.5|325
1641915260000|2022-01-11 15:34:20|3942.5|3942|3942.5|3942|3943|3942.5|3942.5|3942|506
1641915270000|2022-01-11 15:34:30|3942|3941.5|3941|3940.5|3942|3941.5|3941|3940.5|1320
1641915280000|2022-01-11 15:34:40|3941.5|3941|3941.5|3941|3941.5|3941|3941.5|3940.5|0
1641915290000|2022-01-11 15:34:50|3941|3940.5|3941|3940.5|3941|3940.5|3941|3940.5|297
1641915300000|2022-01-11 15:35:00|3940.5|3940|3940.5|3940|3941|3940.5|3940.5|3940|453
1641915320000|2022-01-11 15:35:20|3940|3939.5|3941|3940|3941|3940|3940|3939|774
1641915330000|2022-01-11 15:35:30|3940.5|3939.5|3940.5|3939.5|3941|3940|3939.5|3939|1105
1641915340000|2022-01-11 15:35:40|3940|3939|3940.5|3939.5|3941|3940|3940|3939|952
1641915350000|2022-01-11 15:35:50|3941|3940|3940.5|3939.5|3941|3940|3940.5|3939.5|0
1641915360000|2022-01-11 15:36:00||3940||3939.5||3940||3939.5|0
1641915370000|2022-01-11 15:36:10|3941|3940|3940.5|3939.5|3941|3940.5|3940.5|3939.5|344
1641915380000|2022-01-11 15:36:20|3940|3939|3939.5|3939|3940.5|3939|3939.5|3939|1450
1641915390000|2022-01-11 15:36:30|3939|3938.5|3939.5|3939|3939.5|3939|3939|3938.5|363
1641915400000|2022-01-11 15:36:40|3939|3938.5|3939|3938.5|3939.5|3939|3939|3938|1605
1641915410000|2022-01-11 15:36:50|||||||||106
1641915420000|2022-01-11 15:37:00|3938.5|3938|3939|3938|3939|3938|3938|3937|4364
1641915430000|2022-01-11 15:37:10|3938.5|3937.5|3938.5|3937.5|3939|3937.5|3938.5|3937.5|332
1641915440000|2022-01-11 15:37:20|3939|3938|3938|3937.5|3939|3938.5|3937.5|3937|7305
1641915450000|2022-01-11 15:37:30|3937.5|3937|3937|3936.5|3938|3937|3936.5|3936|6721
1641915470000|2022-01-11 15:37:50|||||||||644
1641915480000|2022-01-11 15:38:00|3937.5|3937|3936.5|3936|3938|3937|3936.5|3936|4161
1641915490000|2022-01-11 15:38:10|||||||||22
1641915500000|2022-01-11 15:38:20|||||||||40
1641915510000|2022-01-11 15:38:30|3936|3935.5|3936|3935.5|3936|3935.5|3936|3935.5|1134
1641915520000|2022-01-11 15:38:40|3936.5|3936|3937|3936.5|3937.5|3936.5|3936.5|3936|513
1641915530000|2022-01-11 15:38:50|3937.5|3937|3938|3937|3938|3937.5|3937.5|3937|1188
1641915540000|2022-01-11 15:39:00|3937.5|3937.5|3938|3937|3938|3937.5|3937.5|3937|1067
1641915550000|2022-01-11 15:39:10|3937.5||3938||3938||3937.5||0
1641915560000|2022-01-11 15:39:20||3937.5||3937.5||3937.5||3937.5|0
1641915570000|2022-01-11 15:39:30|3938.5|3937|3938|3937.5|3938.5|3937.5|3938|3937|1953
1641915580000|2022-01-11 15:39:40|||||||||557
1641915590000|2022-01-11 15:39:50|3937.5|3937|3937.5|3937|3937.5|3937.5|3937.5|3936.5|1489
1641915600000|2022-01-11 15:40:00|3937|3936.5|3936.5|3936|3937|3936.5|3936.5|3936|806
1641915610000|2022-01-11 15:40:10|||||||||51
1641915620000|2022-01-11 15:40:20|3936|3935.5|3936|3935.5|3936|3935.5|3936|3935.5|162
1641915630000|2022-01-11 15:40:30|||||||||154
1641915640000|2022-01-11 15:40:40|3935.5|3935|3936|3935|3936|3935|3935.5|3935|1099
1641915650000|2022-01-11 15:40:50|3935.5|3934.5|3935.5|3934.5|3935.5|3934.5|3935|3934.5|599
1641915660000|2022-01-11 15:41:00|3935|3934|3934|3933.5|3935|3934|3934|3933.5|583
1641915670000|2022-01-11 15:41:10|3933.5|3933|3933.5|3932.5|3933.5|3933|3933.5|3932.5|444
1641915680000|2022-01-11 15:41:20|3933|3932|3932.5|3932|3933.5|3932.5|3932.5|3932|1204
1641915690000|2022-01-11 15:41:30|3932|3931|3932.5|3931.5|3933|3932|3932|3931|4729
1641915700000|2022-01-11 15:41:40|3932|3931|3931.5|3930.5|3932|3931|3931.5|3930|1440
1641915710000|2022-01-11 15:41:50|3932|3931|3931.5|3930.5|3932|3931.5|3931.5|3930.5|1431
1641915720000|2022-01-11 15:42:00|3932|3931|3933|3932|3933.5|3932|3932|3931|2455
1641915730000|2022-01-11 15:42:10||3932.5||3932.5||3932.5||3932.5|622
1641915740000|2022-01-11 15:42:20|3933.5|3933|3934|3933|3934|3933.5|3933.5|3933|378888
1641915750000|2022-01-11 15:42:30|3935|3933.5|3935|3934|3935|3934|3935|3933.5|94765
1641915760000|2022-01-11 15:42:40|3934.5|3933.5|3934|3933|3934.5|3933.5|3933.5|3932.5|2270
1641915770000|2022-01-11 15:42:50|3933.5|3932.5|3933|3932.5|3933.5|3932.5|3933|3932.5|0
1641915780000|2022-01-11 15:43:00|3932.5|3932|3932|3931.5|3932.5|3932|3932|3931.5|1273
1641915820000|2022-01-11 15:43:40|3932.5|3932|3932.5|3931.5|3932.5|3932|3932.5|3931.5|1305
1641915830000|2022-01-11 15:43:50|3933|3932|3932.5|3931.5|3933.5|3933|3932.5|3931.5|1693
1641915840000|2022-01-11 15:44:00|3932|3932|3932.5|3932|3932.5|3932|3932|3932|502
1641915850000|2022-01-11 15:44:10|||||||||58
1641915860000|2022-01-11 15:44:20|3933|3932.5|3933|3932|3933.5|3932.5|3932.5|3932|1144
1641915870000|2022-01-11 15:44:30|3933.5|3932.5|3933|3932|3933.5|3933|3933|3932|622
1641915880000|2022-01-11 15:44:40|3932.5||3932.5||3932.5||3932.5||101
1641915890000|2022-01-11 15:44:50|3933||3933||3933||3933||59
1641915900000|2022-01-11 15:45:00|3932.5||3932.5||3932.5||3932.5||46
1641915910000|2022-01-11 15:45:10|3933||3933||3933||3933||46
1641915920000|2022-01-11 15:45:20|3933.5|3932.5|3933|3932|3933.5|3932.5|3933|3932|1566
1641915930000|2022-01-11 15:45:30|3933.5|3932.5|3933|3932.5|3933.5|3933|3933|3932.5|838
1641915940000|2022-01-11 15:45:40|3933.5|3933|3934|3933|3934|3933|3933.5|3933|1079
1641915950000|2022-01-11 15:45:50|3933.5|3932.5|3933|3932.5|3933.5|3932.5|3933|3932.5|1018
1641915960000|2022-01-11 15:46:00|3932.5|3932|3933.5|3932.5|3933.5|3932.5|3932.5|3932|758
1641915970000|2022-01-11 15:46:10|3934|3933|3934|3933|3934|3933|3934|3932.5|241
1641915980000|2022-01-11 15:46:20|3933.5|3933.5|3935|3933.5|3935|3934|3933.5|3933.5|2154
1641915990000|2022-01-11 15:46:30|3934.5||3935||3935||3934.5||327
1641916000000|2022-01-11 15:46:40|3935.5|3934|3935|3934.5|3935.5|3935|3935|3934|1564
1641916010000|2022-01-11 15:46:50|||||||||345
1641916020000|2022-01-11 15:47:00|3935.5|3935|3935|3934.5|3935.5|3935|3935|3934.5|979
1641916030000|2022-01-11 15:47:10|3935.5||3935||3935.5||3935||1866
1641916040000|2022-01-11 15:47:20|3935.5|3935|3935|3934.5|3935.5|3935|3935|3934.5|2018
1641916050000|2022-01-11 15:47:30|3935.5|3935|3935.5|3935|3935.5|3935|3935|3934.5|47590
1641916060000|2022-01-11 15:47:40|3936|3935.5|3936|3935|3936|3935.5|3936|3935|95075
1641916070000|2022-01-11 15:47:50|3936.5|3935.5|3936.5|3936|3937.5|3936|3936.5|3935.5|570
1641916080000|2022-01-11 15:48:00|||||||||57
1641916090000|2022-01-11 15:48:10|3937|3936.5|3937.5|3936.5|3937.5|3936.5|3937|3936.5|67
1641916110000|2022-01-11 15:48:30|3937|3936|3937.5|3936|3937.5|3936|3936.5|3936|235
1641916120000|2022-01-11 15:48:40|||||||||199
1641916130000|2022-01-11 15:48:50|3937|3936.5|3937.5|3936|3937.5|3936.5|3937|3936|167
1641916140000|2022-01-11 15:49:00|3937||3937||3937||3937||0
1641916150000|2022-01-11 15:49:10||3936.5||3936||3936.5||3936|0
1641916180000|2022-01-11 15:49:40|3936.5||3936.5||3937||3936.5||265
1641916190000|2022-01-11 15:49:50|||||||||153
1641916200000|2022-01-11 15:50:00|3937|3936.5|3936.5|3936|3937|3936.5|3936.5|3936|449
1641916210000|2022-01-11 15:50:10|3937|3936.5|3936.5|3936|3937|3936.5|3936.5|3936|276
1641916220000|2022-01-11 15:50:20|3937||3937||3937||3936.5||0
1641916230000|2022-01-11 15:50:30||3936.5||3936.5||3936.5||3936.5|460
1641916240000|2022-01-11 15:50:40|3936.5|3936|3936.5|3935.5|3936.5|3936.5|3936|3935.5|5234
1641916250000|2022-01-11 15:50:50|3936||3936||3936.5||3936||36
1641916260000|2022-01-11 15:51:00|3935.5|3935|3935.5|3934.5|3935.5|3935|3935.5|3934.5|418
1641916270000|2022-01-11 15:51:10||3935||3934.5||3935||3934.5|64
1641916280000|2022-01-11 15:51:20|3935||3935.5||3935.5||3935||114
1641916290000|2022-01-11 15:51:30|3936|3935|3936|3935|3936|3935|3936|3935|915
1641916310000|2022-01-11 15:51:50|3936.5|3935.5|3936|3935.5|3936.5|3936|3936|3935.5|2049
1641916320000|2022-01-11 15:52:00|3936.5|3936|3936|3935.5|3936.5|3936|3936|3935.5|475
1641916330000|2022-01-11 15:52:10|||||||||263
1641916370000|2022-01-11 15:52:50|3936.5|3936|3936.5|3936|3937|3936.5|3936.5|3936|2705
1641916380000|2022-01-11 15:53:00|||||||||1006
1641916390000|2022-01-11 15:53:10|||||||||67
1641916400000|2022-01-11 15:53:20|3936|3935.5|3936.5|3936|3936.5|3936|3936|3935.5|3101
1641916410000|2022-01-11 15:53:30|3936|3935.5|3936.5|3936|3936.5|3936|3936|3935.5|644
1641916420000|2022-01-11 15:53:40|3936|3935.5|3936|3935.5|3936|3935.5|3936|3935.5|0
1641916430000|2022-01-11 15:53:50|3936.5|3936|3936.5|3936|3936.5|3936|3936.5|3936|69
1641916440000|2022-01-11 15:54:00|||||||||108
1641916450000|2022-01-11 15:54:10|3936|3935.5|3936|3935.5|3936.5|3936|3936|3935.5|1691
1641916470000|2022-01-11 15:54:30|||||||||230
1641916480000|2022-01-11 15:54:40|3936.5|3936|3936.5|3936|3936.5|3936|3936.5|3936|922
1641916490000|2022-01-11 15:54:50|||||||||1082
1641916500000|2022-01-11 15:55:00|||||||||300
1641916520000|2022-01-11 15:55:20|3937|3936.5|3937.5|3936.5|3937.5|3936.5|3937|3936|1474
1641916530000|2022-01-11 15:55:30|3938|3937|3938.5|3937.5|3939|3937.5|3938|3937|612
1641916540000|2022-01-11 15:55:40|3938|3937|3937|3936.5|3938|3937|3937|3936.5|2309
1641916560000|2022-01-11 15:56:00|3936.5|3936|3937|3936|3937|3936|3936.5|3936|597
1641916570000|2022-01-11 15:56:10|3936.5||3937||3937||3936.5||331
1641916580000|2022-01-11 15:56:20|3936.5||3936.5||3936.5||3936.5||97
1641916590000|2022-01-11 15:56:30|3937|3936.5|3937.5|3936.5|3937.5|3936.5|3937|3936|1545
1641916600000|2022-01-11 15:56:40|||||||||221
1641916610000|2022-01-11 15:56:50||3937||3937||3937||3937|651
1641916630000|2022-01-11 15:57:10|3937|3936.5|3937|3936|3937|3936.5|3937|3936|848
1641916640000|2022-01-11 15:57:20|3936.5|3935.5|3936.5|3936|3936.5|3936|3936.5|3935.5|696
1641916650000|2022-01-11 15:57:30|3936|3935.5|3936.5|3936|3937.5|3937|3936|3935.5|3428
1641916660000|2022-01-11 15:57:40|3937|3936.5|3937|3936|3937|3936.5|3937|3936|246
1641916670000|2022-01-11 15:57:50|3936.5||3936.5||3936.5||3936.5||103
1641916680000|2022-01-11 15:58:00|||||||||147
1641916690000|2022-01-11 15:58:10|3937|3936.5|3937|3936.5|3937.5|3936.5|3937|3936.5|1425
1641916700000|2022-01-11 15:58:20|3937.5|3937|3937|3936.5|3937.5|3937|3937|3936.5|1419
1641916720000|2022-01-11 15:58:40|3937.5||3937||3937.5||3937||327
1641916730000|2022-01-11 15:58:50|||||||||708
1641916740000|2022-01-11 15:59:00|||||||||747
1641916770000|2022-01-11 15:59:30|3936.5|3936|3936.5|3936|3936.5|3936|3936|3935.5|2129
1641916780000|2022-01-11 15:59:40|3936|3935.5|3936|3935.5|3936.5|3935.5|3936|3935.5|1057
1641916790000|2022-01-11 15:59:50|||||||||87
1641916800000|2022-01-11 16:00:00|3936.5|3936|3936.5|3936|3936.5|3936|3936.5|3936|353
1641916810000|2022-01-11 16:00:10|3936|3935.5|3936|3935.5|3936|3935.5|3936|3935.5|127
1641916820000|2022-01-11 16:00:20|||||||||44
1641916840000|2022-01-11 16:00:40|3936.5|3936|3936.5|3936|3936.5|3936|3936.5|3935.5|657
1641916850000|2022-01-11 16:00:50|3937|3936.5|3937|3936|3937|3936.5|3937|3936|291
1641916860000|2022-01-11 16:01:00|3937.5|3936.5|3936.5|3936|3937.5|3937|3936.5|3936|3471
1641916870000|2022-01-11 16:01:10|3936|3935.5|3936|3935.5|3936|3935.5|3936|3935.5|1063
1641916880000|2022-01-11 16:01:20|||||||||3
1641916890000|2022-01-11 16:01:30|3936.5|3936|3937|3936|3937|3936|3936.5|3936|1876
1641916910000|2022-01-11 16:01:50|3937.5|3936.5|3938|3937|3938|3937.5|3937|3936|1665
1641916920000|2022-01-11 16:02:00|3938.5|3937.5|3938.5|3937.5|3938.5|3938|3938.5|3937.5|2247
1641916930000|2022-01-11 16:02:10|3938|3937|3937|3936.5|3938|3937.5|3937|3936.5|4457
1641916940000|2022-01-11 16:02:20|||||||||822
1641916950000|2022-01-11 16:02:30|||||||||100
1641916960000|2022-01-11 16:02:40|3937.5|3937|3937|3936|3937.5|3937|3937|3936|2178
1641916970000|2022-01-11 16:02:50|3937.5|3936.5|3937.5|3937|3937.5|3937|3937.5|3936.5|989
1641916980000|2022-01-11 16:03:00||3936.5||3936.5||3936.5||3936.5|589
1641917000000|2022-01-11 16:03:20|3937|3936|3937|3936.5|3937.5|3936.5|3936.5|3936|1097
1641917010000|2022-01-11 16:03:30|3936.5|3936|3936.5|3936|3937|3936|3936.5|3936|588
1641917020000|2022-01-11 16:03:40|3937|3936.5|3938.5|3937.5|3938.5|3937.5|3937|3936.5|965
1641917030000|2022-01-11 16:03:50|3939|3938|3938.5|3938|3939|3938|3938.5|3937.5|600
1641917040000|2022-01-11 16:04:00|||||||||5
1641917050000|2022-01-11 16:04:10|3939|3938.5|3939|3938|3939|3938.5|3938.5|3938|2165
1641917060000|2022-01-11 16:04:20|3938.5|3938.5|3939|3938|3939|3938.5|3938.5|3938|438
1641917070000|2022-01-11 16:04:30|3938.5|3937.5|3940.5|3939.5|3940.5|3939.5|3938|3937.5|5503
1641917080000|2022-01-11 16:04:40|3940|3939|3940|3939|3940|3939|3939|3938.5|2372
1641917090000|2022-01-11 16:04:50|3939.5|3938.5|3939.5|3938.5|3939.5|3938.5|3939|3938.5|402
1641917100000|2022-01-11 16:05:00|||||||||592
1641917110000|2022-01-11 16:05:10|3939|3938|3939|3938|3939|3938.5|3939|3938|2059
1641917120000|2022-01-11 16:05:20|3938.5|3938.5|3939.5|3939|3939.5|3939|3938.5|3938|551
1641917130000|2022-01-11 16:05:30|3939|3938.5|3939.5|3938.5|3939.5|3938.5|3939|3938.5|822
1641917140000|2022-01-11 16:05:40|3939|3938|3938.5|3938|3939.5|3938|3938|3937.5|1369
1641917150000|2022-01-11 16:05:50|3938|3937.5|3938.5|3938|3938.5|3938|3938|3937.5|560
1641917160000|2022-01-11 16:06:00|3938|3937.5|3938.5|3937.5|3939|3938|3938|3937.5|4180
1641917170000|2022-01-11 16:06:10|3938|3936.5|3938.5|3937.5|3938.5|3937.5|3937|3936.5|8765
1641917190000|2022-01-11 16:06:30|3939|3938|3939.5|3938.5|3939.5|3939|3939|3937.5|712
1641917210000|2022-01-11 16:06:50||3939||3939||3939||3939|100
1641917220000|2022-01-11 16:07:00|||||||||105
1641917230000|2022-01-11 16:07:10|3940|3939.5|3940.5|3939.5|3940.5|3940|3940|3939.5|819
1641917240000|2022-01-11 16:07:20|3941|3940|3942|3941.5|3942|3941.5|3941|3939.5|3095
1641917250000|2022-01-11 16:07:30|3942.5|3942|3943.5|3942.5|3943.5|3943|3942.5|3941.5|3014
1641917260000|2022-01-11 16:07:40|3943|3942|3943.5|3942.5|3943.5|3942.5|3942.5|3942|2812
1641917270000|2022-01-11 16:07:50|3943||3943.5||3943.5||3943||268
1641917280000|2022-01-11 16:08:00|3943||3943||3943||3943||816
1641917290000|2022-01-11 16:08:10|3942.5|3942|3941.5|3940.5|3943|3942.5|3941.5|3940.5|2923
1641917300000|2022-01-11 16:08:20|3941||3941||3941||3941||133
1641917310000|2022-01-11 16:08:30|3940.5|3939.5|3941|3940|3941|3940.5|3940.5|3939.5|909
1641917320000|2022-01-11 16:08:40|3940.5||3940.5||3940.5||3940.5||0
1641917330000|2022-01-11 16:08:50|3940|3939.5|3940|3939.5|3940|3939.5|3940|3939.5|12
1641917360000|2022-01-11 16:09:20|3939.5|3939|3940|3939.5|3940.5|3939.5|3939.5|3939|748
1641917370000|2022-01-11 16:09:30|3940.5|3940|3941|3940|3941|3940|3940.5|3939.5|818
1641917380000|2022-01-11 16:09:40|3940.5|3939.5|3940.5|3939.5|3941|3940|3940|3939.5|250
1641917390000|2022-01-11 16:09:50|3940|3939|3939.5|3938.5|3940|3939|3939.5|3938.5|1064
1641917400000|2022-01-11 16:10:00|3939|3938|3939|3938|3939|3938|3938.5|3938|1351
1641917410000|2022-01-11 16:10:10|3938.5|3937|3938|3937.5|3938.5|3937.5|3937.5|3937|3151
1641917420000|2022-01-11 16:10:20|3937.5|3937|3937.5|3937|3937.5|3937|3937.5|3937|1298
1641917430000|2022-01-11 16:10:30|3938|3937.5|3938|3937|3938|3937.5|3937.5|3937|725
1641917440000|2022-01-11 16:10:40|3937.5||3937.5||3938||3937.5||512
1641917460000|2022-01-11 16:11:00|3937|3936.5|3937.5|3936.5|3937.5|3936.5|3937|3936.5|356
1641917470000|2022-01-11 16:11:10|3937|3936|3936.5|3936|3937|3936|3936.5|3936|1255
1641917480000|2022-01-11 16:11:20|3936|3935.5|3936.5|3936|3936.5|3936|3936|3935.5|114
1641917490000|2022-01-11 16:11:30|3937|3936.5|3937.5|3937|3937.5|3937|3937|3936.5|617
1641917500000|2022-01-11 16:11:40|3938|3937.5|3938.5|3938|3939|3938|3938|3937.5|2659
1641917510000|2022-01-11 16:11:50|3939||3939||3939||3939||3
1641917520000|2022-01-11 16:12:00|3939.5|3938.5|3938|3937|3940|3939|3938|3937|4095
1641917530000|2022-01-11 16:12:10|3938.5||3938||3938.5||3938||119
1641917540000|2022-01-11 16:12:20|3937.5|3936.5|3937|3936.5|3937.5|3937|3937|3936.5|2810
1641917550000|2022-01-11 16:12:30|3937.5|3937|3937|3936.5|3937.5|3937|3937|3936.5|2610
1641917560000|2022-01-11 16:12:40|3937.5||3937.5||3937.5||3937.5||91
1641917570000|2022-01-11 16:12:50||3937||3936.5||3937||3936.5|1188
1641917580000|2022-01-11 16:13:00|3937|3936|3936.5|3936|3937|3936.5|3936.5|3935.5|5088
1641917590000|2022-01-11 16:13:10|3937||3937||3937||3937||786
1641917600000|2022-01-11 16:13:20|3937.5|3936.5|3937|3936.5|3937.5|3937|3937|3936|3416
1641917610000|2022-01-11 16:13:30|3937.5||3937.5||3937.5||3937.5||29
1641917620000|2022-01-11 16:13:40|3938|3937|3937|3936|3939|3938|3937|3936|10610
1641917630000|2022-01-11 16:13:50|3936.5|3935.5|3935.5|3935|3936.5|3935.5|3935.5|3935|2274
1641917640000|2022-01-11 16:14:00|3935|3934.5|3935|3934.5|3935.5|3934.5|3935|3934|4927
1641917650000|2022-01-11 16:14:10|3934.5|3934|3934|3933|3934.5|3934|3933.5|3933|3947
1641917660000|2022-01-11 16:14:20|3934.5|3933.5|3934.5|3934|3934.5|3934|3934.5|3933|1777
1641917670000|2022-01-11 16:14:30|3934|3933.5|3933.5|3932.5|3934|3933.5|3933.5|3932|3031
1641917680000|2022-01-11 16:14:40|3933|3932|3933.5|3933|3933.5|3933|3933|3932|647
1641917690000|2022-01-11 16:14:50|3933|3932.5|3933.5|3932.5|3933.5|3933|3933|3932|546
1641917700000|2022-01-11 16:15:00|3933|3932|3933.5|3933|3934|3933|3932.5|3932|2136
1641917710000|2022-01-11 16:15:10|3934|3933.5|3934.5|3934|3935|3934|3934|3933.5|957
1641917720000|2022-01-11 16:15:20||3933.5||3934||3934||3933.5|694
1641917730000|2022-01-11 16:15:30||3933.5||3934||3934||3933.5|1286
1641917740000|2022-01-11 16:15:40||3933.5||3934||3934||3933.5|398
1641917750000|2022-01-11 16:15:50|3935|3934.5|3935.5|3934.5|3935.5|3934.5|3935|3934.5|238
1641917760000|2022-01-11 16:16:00|3935||3935||3935||3935||0
1641917780000|2022-01-11 16:16:20|3935.5|3935|3936.5|3935.5|3936.5|3935.5|3935.5|3935|504
1641917790000|2022-01-11 16:16:30|3936|3935|3935|3934|3936|3935.5|3934.5|3934|1939
1641917800000|2022-01-11 16:16:40|3934.5||3934.5||3935||3934.5||85
1641917810000|2022-01-11 16:16:50|||||||||280
1641917820000|2022-01-11 16:17:00|3934|3933.5|3933|3932|3934|3933.5|3933|3932|4483
1641917830000|2022-01-11 16:17:10|3933.5|3932.5|3933|3932.5|3933.5|3932.5|3933|3932.5|550
1641917840000|2022-01-11 16:17:20|3932.5|3932|3933.5|3932.5|3933.5|3932.5|3932.5|3932|845
1641917850000|2022-01-11 16:17:30|3933|3932|3933|3932|3933|3932.5|3933|3932|1215
1641917860000|2022-01-11 16:17:40||3932.5||3932.5||3932.5||3932.5|171
1641917870000|2022-01-11 16:17:50|3933.5||3933||3933.5||3933||9
1641917880000|2022-01-11 16:18:00|3933.5|3932|3933|3932|3933.5|3932.5|3933|3932|772
1641917890000|2022-01-11 16:18:10|||||||||124
1641917900000|2022-01-11 16:18:20|3933.5|3932.5|3933.5|3932.5|3934|3933|3933|3932|2559
1641917910000|2022-01-11 16:18:30|||||||||59
1641917920000|2022-01-11 16:18:40|3933|3932|3933.5|3932.5|3933.5|3932.5|3933|3932|159
1641917940000|2022-01-11 16:19:00|3934|3933|3934|3933|3934|3933.5|3934|3933|450
1641917950000|2022-01-11 16:19:10|3934.5|3933.5|3935|3933.5|3935|3933.5|3934.5|3933.5|426
1641917960000|2022-01-11 16:19:20|3934.5||3934.5||3934.5||3934.5||0
1641917970000|2022-01-11 16:19:30|3935|3934|3935.5|3934.5|3936|3934.5|3935|3934|81
1641917990000|2022-01-11 16:19:50|3936|3935|3936.5|3935.5|3936.5|3935.5|3935.5|3935|8
1641918000000|2022-01-11 16:20:00|3936|3935|3936.5|3935.5|3936.5|3935.5|3935.5|3935|941
1641918010000|2022-01-11 16:20:10|3936||3936||3936||3936||1064
1641918020000|2022-01-11 16:20:20|3936.5|3936|3936.5|3936|3936.5|3936|3936.5|3936|1351
1641918040000|2022-01-11 16:20:40|3936|3935.5|3936|3935|3936.5|3935.5|3935.5|3935|3987
1641918050000|2022-01-11 16:20:50|3935.5|3935.5|3935.5|3935|3935.5|3935.5|3935.5|3935|119
1641918060000|2022-01-11 16:21:00|3936|3934.5|3936|3935|3936|3935|3935.5|3934.5|1874
1641918070000|2022-01-11 16:21:10|||||||||76
1641918080000|2022-01-11 16:21:20|||||||||157
1641918090000|2022-01-11 16:21:30|3936.5|3935.5|3937|3936|3937|3936|3936.5|3935.5|1707
1641918100000|2022-01-11 16:21:40|3937.5|3936.5|3937.5|3936.5|3937.5|3936.5|3937|3936.5|347
1641918110000|2022-01-11 16:21:50|||||||||66
1641918120000|2022-01-11 16:22:00|3938|3937|3938.5|3937.5|3938.5|3938|3938|3937|1629
1641918130000|2022-01-11 16:22:10|3938|3938|3937.5|3937|3938.5|3938|3937.5|3936.5|3514
1641918140000|2022-01-11 16:22:20|3938|3937.5|3938|3937.5|3938|3937.5|3938|3937|1339
1641918150000|2022-01-11 16:22:30|3938.5|3938|3939|3938|3939|3938|3938.5|3938|719
1641918160000|2022-01-11 16:22:40|3938.5|3937.5|3938.5|3938|3939|3938|3938|3937.5|1633
1641918170000|2022-01-11 16:22:50|3938|3937.5|3937|3936.5|3938|3937.5|3937|3936.5|1861
1641918190000|2022-01-11 16:23:10|3936.5|3936|3937|3936.5|3937|3936.5|3936.5|3936|48748
1641918200000|2022-01-11 16:23:20|3937.5|3937|3938|3937|3938|3937|3937.5|3937|618
1641918210000|2022-01-11 16:23:30|||||||||434
1641918220000|2022-01-11 16:23:40|3937.5|3936.5|3938|3937|3938|3937|3937|3936.5|773
1641918230000|2022-01-11 16:23:50|3937.5|3936.5|3938|3937.5|3938|3937.5|3937.5|3936.5|458
1641918240000|2022-01-11 16:24:00|3938.5|3937|3937|3936.5|3938.5|3937.5|3937|3936.5|3096
1641918250000|2022-01-11 16:24:10|||||||||100
1641918260000|2022-01-11 16:24:20|3937.5|3937|3936.5|3936|3938|3937|3935.5|3935|7461
1641918270000|2022-01-11 16:24:30|3936|3935.5|3936.5|3936|3936.5|3936|3936|3935.5|1678
1641918280000|2022-01-11 16:24:40|3936|3935.5|3936|3935|3936|3935.5|3936|3935|1021
1641918290000|2022-01-11 16:24:50|3935.5|3935.5|3936|3935|3936|3935.5|3935.5|3935|336
1641918300000|2022-01-11 16:25:00||3935.5||3935.5||3935.5||3935.5|1519
1641918310000|2022-01-11 16:25:10|||||||||1373
1641918320000|2022-01-11 16:25:20|3936.5||3936.5||3936.5||3936||441
1641918330000|2022-01-11 16:25:30|3936||3936.5||3936.5||3936||619
1641918340000|2022-01-11 16:25:40|||||||||209
1641918350000|2022-01-11 16:25:50|3937|3936|3937|3936|3937|3936.5|3936.5|3936|2812
1641918360000|2022-01-11 16:26:00|3936.5|3936.5|3936.5|3936|3936.5|3936.5|3936.5|3936|1438
1641918370000|2022-01-11 16:26:10|3937|3936.5|3937|3936.5|3937|3936.5|3937|3936.5|2007
1641918380000|2022-01-11 16:26:20|3937.5|3937|3938|3937.5|3938|3937.5|3937.5|3937|885
1641918390000|2022-01-11 16:26:30|3938.5|3938|3938.5|3938|3939|3938.5|3938.5|3938|742
1641918400000|2022-01-11 16:26:40|3939|3938.5|3939|3938|3939.5|3938.5|3939|3938|1525
1641918410000|2022-01-11 16:26:50|3938.5||3939||3939||3938.5||854
1641918420000|2022-01-11 16:27:00|3938.5|3938.5|3938|3937.5|3939|3938.5|3937.5|3937|9640
1641918430000|2022-01-11 16:27:10|3937.5|3937|3937.5|3937|3937.5|3937|3937.5|3937|1245
1641918440000|2022-01-11 16:27:20|3938|3937.5|3938|3937.5|3938|3937.5|3938|3937.5|2387
1641918450000|2022-01-11 16:27:30|3938.5|3938|3938|3936.5|3938.5|3938|3937.5|3936.5|4940
1641918460000|2022-01-11 16:27:40|3937.5||3937.5||3938||3937||227
1641918470000|2022-01-11 16:27:50|||||||||336
1641918480000|2022-01-11 16:28:00|||||||||301
1641918490000|2022-01-11 16:28:10|3938|3937|3937|3936.5|3938.5|3937.5|3937|3936.5|1783
1641918500000|2022-01-11 16:28:20|3936.5|3936|3937|3936.5|3937|3936.5|3936.5|3936|2713
1641918510000|2022-01-11 16:28:30|||||||||42
1641918520000|2022-01-11 16:28:40|3936.5|3936|3937|3936|3937|3936.5|3936.5|3935.5|2047
1641918530000|2022-01-11 16:28:50||3936.5||3936.5||3936.5||3936.5|673
1641918540000|2022-01-11 16:29:00|3936.5|3936|3936|3935.5|3936.5|3936|3936|3935.5|735
1641918550000|2022-01-11 16:29:10|3936.5|3935|3935.5|3935|3937|3936|3935.5|3935|3322
1641918560000|2022-01-11 16:29:20||3934.5||3935||3935||3934.5|244
1641918570000|2022-01-11 16:29:30|3936|3934.5|3935.5|3935|3936|3935|3935.5|3934.5|4018
1641918580000|2022-01-11 16:29:40|3936|3935.5|3935.5|3934.5|3937|3936|3935.5|3934.5|13207
1641918590000|2022-01-11 16:29:50|3935|3934|3935.5|3934.5|3935.5|3934.5|3935|3934|2338
1641974410000|2022-01-12 08:00:10|3961|3940|3950.5|3946|3961|3949.5|3950.5|3940|26201
1641974420000|2022-01-12 08:00:20|3950|3946.5|3950|3946.5|3950|3946.5|3949|3946.5|0
1641974430000|2022-01-12 08:00:30|||||||||167
1641974440000|2022-01-12 08:00:40|3949.5|3946|3949|3946|3949.5|3946|3949|3946|147
1641974450000|2022-01-12 08:00:50|3950|3946.5|3952.5|3949|3954|3949|3949.5|3946.5|3202
1641974460000|2022-01-12 08:01:00|3952|3947.5|3950.5|3947|3952|3947.5|3950.5|3946|702
1641974470000|2022-01-12 08:01:10|3951.5|3947.5|3951.5|3948.5|3951.5|3948.5|3951.5|3947.5|252
1641974480000|2022-01-12 08:01:20||3949||3949.5||3949.5||3949|0
1641974490000|2022-01-12 08:01:30|3949|3948.5|3951|3949|3951.5|3949.5|3949|3948.5|1338
1641974500000|2022-01-12 08:01:40|3951.5|3949.5|3951.5|3949.5|3951.5|3949.5|3951.5|3949.5|68
1641974530000|2022-01-12 08:02:10|3951|3948.5|3949|3945.5|3951|3948.5|3947|3945.5|2232
1641974550000|2022-01-12 08:02:30|3948.5||3948||3948.5||3948||31
1641974560000|2022-01-12 08:02:40|3947.5|3944|3947|3945.5|3947.5|3945.5|3947|3944|668
1641974570000|2022-01-12 08:02:50|3946.5|3944|3946|3944|3946.5|3944|3946|3944|150
1641974580000|2022-01-12 08:03:00|3945.5|3943|3945.5|3944|3945.5|3944|3945|3943|2787
1641974600000|2022-01-12 08:03:20|3945|3943|3944|3943|3945|3943|3944|3943|103
1641974610000|2022-01-12 08:03:30|3944.5|3943.5|3944|3942|3944.5|3943.5|3944|3942|2202
1641974620000|2022-01-12 08:03:40|3943.5|3941|3942.5|3941|3943.5|3941|3942.5|3940.5|166
1641974630000|2022-01-12 08:03:50|||||||||791
1641974640000|2022-01-12 08:04:00|3942|3940|3942.5|3941.5|3943|3941.5|3941.5|3940|595
1641974650000|2022-01-12 08:04:10|3942|3940.5|3942|3940|3942|3940.5|3942|3940|14
1641974660000|2022-01-12 08:04:20|||||||||75
1641974670000|2022-01-12 08:04:30|3941.5|3939|3941|3938.5|3941.5|3939|3941|3938.5|75
1641974680000|2022-01-12 08:04:40|||||||||149
1641974690000|2022-01-12 08:04:50||3939||3939||3939||3939|0
1641974700000|2022-01-12 08:05:00|3940.5|3939.5|3942.5|3941.5|3943.5|3941.5|3940.5|3939.5|2768
1641974710000|2022-01-12 08:05:10|3942|3940|3944.5|3943|3944.5|3943|3941.5|3940|2790
1641974720000|2022-01-12 08:05:20|3945.5|3943.5|3945|3943|3947.5|3945|3944.5|3943|1114
1641974730000|2022-01-12 08:05:30|3944.5|3942|3944.5|3942.5|3944.5|3943|3944|3942|975
1641974740000|2022-01-12 08:05:40|3944|3942|3945.5|3944.5|3946|3944.5|3944|3942|999
1641974750000|2022-01-12 08:05:50|3946|3945|3947|3945.5|3947|3945.5|3946|3945|444
1641974760000|2022-01-12 08:06:00|3946.5|3944.5|3945.5|3944.5|3946.5|3944.5|3945.5|3944.5|230
1641974770000|2022-01-12 08:06:10|3945|3943.5|3945|3943.5|3945|3944|3945|3943.5|1
1641974780000|2022-01-12 08:06:20|3944.5|3944|3944|3942|3944.5|3944|3944|3942|108
1641974790000|2022-01-12 08:06:30|3943.5||3943.5||3943.5||3943.5||0
1641974810000|2022-01-12 08:06:50|3943|3942.5|3943.5|3942.5|3943.5|3942.5|3943|3942|743
1641974820000|2022-01-12 08:07:00|3944|3943|3945|3943.5|3945.5|3943.5|3944|3943|547
1641974830000|2022-01-12 08:07:10|3945.5|3944|3947|3945|3947|3945|3945.5|3944|194
1641974840000|2022-01-12 08:07:20|3946.5|3945.5|3946.5|3945|3946.5|3945.5|3946.5|3945|0
1641974850000|2022-01-12 08:07:30|3947|3945.5|3946.5|3945|3947|3945.5|3946.5|3945|25
1641974860000|2022-01-12 08:07:40|3947|3945.5|3947|3946|3947|3946|3947|3945.5|214
1641974870000|2022-01-12 08:07:50|3947.5|3946.5|3950|3948.5|3951|3948.5|3947.5|3946.5|309
1641974880000|2022-01-12 08:08:00|3949.5|3948|3950|3948.5|3950|3949|3948.5|3948|455
1641974890000|2022-01-12 08:08:10|3949.5|3948|3949.5|3948|3949.5|3948|3949.5|3948|0
1641974900000|2022-01-12 08:08:20|3949|3947.5|3943.5|3942|3949|3947.5|3943.5|3942|1983
1641974910000|2022-01-12 08:08:30|3944||3943||3944||3943||0
1641974920000|2022-01-12 08:08:40|||||||||168
1641974930000|2022-01-12 08:08:50|3942.5|3940.5|3941.5|3940|3942.5|3941|3941.5|3940|1179
1641974940000|2022-01-12 08:09:00|3942|3939.5|3940.5|3939|3942|3940|3940.5|3939|0
1641974950000|2022-01-12 08:09:10|3940|3938.5|3939|3937.5|3940|3938.5|3939|3937.5|0
1641974960000|2022-01-12 08:09:20|3938.5|3938|3938|3936.5|3939|3938|3938|3936.5|450
1641974970000|2022-01-12 08:09:30|3937.5|3936|3938|3936|3938|3936|3937.5|3936|255
1641974980000|2022-01-12 08:09:40|3937.5||3937.5||3937.5||3937||2
1641974990000|2022-01-12 08:09:50|||||||||190
1641975000000|2022-01-12 08:10:00|3938|3936.5|3938.5|3937|3939|3938|3938|3936.5|910
1641975010000|2022-01-12 08:10:10||3936||3936||3936||3936|0
1641975020000|2022-01-12 08:10:20|3938||3937.5||3938||3937.5||0
1641975030000|2022-01-12 08:10:30|||||||||77
1641975040000|2022-01-12 08:10:40|3937|3936.5|3936|3934|3937|3936.5|3935.5|3933|1277
1641975050000|2022-01-12 08:10:50||3933.5||3934||3934||3933|330
1641975060000|2022-01-12 08:11:00||3934.5||3934||3934.5||3934|246
1641975070000|2022-01-12 08:11:10||3933.5||3933.5||3934.5||3933.5|58
1641975080000|2022-01-12 08:11:20|3935.5|3933|3935|3933.5|3935.5|3933.5|3935|3932.5|256
1641975090000|2022-01-12 08:11:30||3933||3933.5||3933.5||3933|0
1641975100000|2022-01-12 08:11:40|3934.5|3933|3933.5|3932.5|3934.5|3933|3933.5|3932.5|0
1641975110000|2022-01-12 08:11:50|3933|3932|3936|3934.5|3936|3935|3933|3932|3401
1641975120000|2022-01-12 08:12:00|3935.5|3933.5|3934|3932|3935.5|3934.5|3934|3932|423
1641975130000|2022-01-12 08:12:10|3933.5|3931.5|3933|3931|3933.5|3931.5|3933|3931|2337
1641975140000|2022-01-12 08:12:20|3933.5|3931.5|3932|3930.5|3933.5|3932.5|3931.5|3930.5|1540
1641975150000|2022-01-12 08:12:30|3932.5|3931|3932.5|3930.5|3932.5|3932|3932|3930.5|1637
1641975160000|2022-01-12 08:12:40|3932|3930|3930.5|3929|3932|3930|3930.5|3929|0
1641975170000|2022-01-12 08:12:50|3930|3928.5|3931.5|3930|3932|3931|3930|3928.5|982
1641975180000|2022-01-12 08:13:00|3932|3929.5|3934|3932|3934|3932.5|3932|3929.5|2135
1641975190000|2022-01-12 08:13:10|3933|3931.5|3933|3931.5|3933|3932|3932|3931.5|557
1641975200000|2022-01-12 08:13:20|3933.5|3932|3934|3932|3934|3932|3933.5|3932|0
1641975210000|2022-01-12 08:13:30|3933.5|3931.5|3933.5|3932|3933.5|3932|3933.5|3931.5|0
1641975220000|2022-01-12 08:13:40|3934||3934||3934||3934||0
1641975230000|2022-01-12 08:13:50|3933.5|3932.5|3936|3934|3936|3934.5|3933|3932|988
1641975240000|2022-01-12 08:14:00|3935.5|3934.5|3933.5|3932|3935.5|3934.5|3933|3932|472
1641975250000|2022-01-12 08:14:10|3934|3931|3933|3931|3934|3931|3932.5|3931|25
1641975260000|2022-01-12 08:14:20|3932.5|3930.5|3932|3930.5|3932.5|3930.5|3932|3930.5|159
1641975270000|2022-01-12 08:14:30||3930||3930||3930||3930|0
1641975290000|2022-01-12 08:14:50|3931.5||3931.5||3932||3931||0
1641975300000|2022-01-12 08:15:00|||||||||64
1641975310000|2022-01-12 08:15:10|3932|3930.5|3933|3931|3934|3931.5|3932|3930.5|906
1641975320000|2022-01-12 08:15:20|3933.5|3931.5|3934|3932|3934.5|3932|3933.5|3931.5|250
1641975330000|2022-01-12 08:15:30|3934.5|3932.5|3936|3934.5|3936|3934.5|3934.5|3932.5|607
1641975340000|2022-01-12 08:15:40|3935.5|3935|3937|3935|3937|3935|3935.5|3934.5|554
1641975350000|2022-01-12 08:15:50|3936|3934.5|3937|3935|3937|3935|3936|3934.5|263
1641975360000|2022-01-12 08:16:00||3935.5||3935.5||3935.5||3935.5|0
1641975370000|2022-01-12 08:16:10|3936.5|3935|3934.5|3933|3936.5|3935|3934.5|3933|1108
1641975380000|2022-01-12 08:16:20|3935|3933.5|3934.5|3933.5|3935|3933.5|3934.5|3933.5|208
1641975390000|2022-01-12 08:16:30|3934|3933|3935|3933|3936|3934|3933.5|3933|526
1641975400000|2022-01-12 08:16:40|||||||||60
1641975410000|2022-01-12 08:16:50|3935.5||3935||3935.5||3935||0
1641975430000|2022-01-12 08:17:10|3934||3934||3934||3934||0
1641975440000|2022-01-12 08:17:20|3935|3933.5|3935.5|3933.5|3935.5|3933.5|3935|3933.5|131
1641975450000|2022-01-12 08:17:30|3935||3935||3935.5||3935||126
1641975470000|2022-01-12 08:17:50|3934.5|3933|3934.5|3933.5|3935|3933.5|3934|3933|92
1641975480000|2022-01-12 08:18:00|3934|3933|3934.5|3933|3934.5|3933|3934|3933|50
1641975490000|2022-01-12 08:18:10|3935||3934.5||3935||3934.5||0
1641975510000|2022-01-12 08:18:30|3935||3935||3935||3934.5||0
1641975520000|2022-01-12 08:18:40|3934.5||3935||3935||3934||342
1641975530000|2022-01-12 08:18:50|3934.5|3932.5|3933|3932|3935|3932.5|3932|3930|4963
1641975540000|2022-01-12 08:19:00|3932.5||3933||3933||3932.5||7
1641975550000|2022-01-12 08:19:10|3932.5|3931|3932.5|3931|3933|3932|3932|3930.5|372
1641975570000|2022-01-12 08:19:30|3932|3930.5|3930|3928.5|3932.5|3931|3930|3928.5|485
1641975580000|2022-01-12 08:19:40|3930.5|3929|3930|3929|3931|3929.5|3930|3929|3363
1641975590000|2022-01-12 08:19:50|3929.5|3928.5|3929|3928|3929.5|3928.5|3929|3927.5|476
1641975600000|2022-01-12 08:20:00|3928.5|3927|3928.5|3927|3928.5|3927.5|3928|3927|343
1641975610000|2022-01-12 08:20:10|3928|3927.5|3931|3929.5|3931|3929.5|3927.5|3927|6004
1641975620000|2022-01-12 08:20:20|3931.5|3930|3931|3929.5|3932.5|3930.5|3931|3929.5|912
1641975630000|2022-01-12 08:20:30|3930.5|3929|3929.5|3928|3931|3930|3929.5|3928|1448
1641975640000|2022-01-12 08:20:40|||||||||64
1641975650000|2022-01-12 08:20:50|3930|3928.5|3928.5|3927|3930|3929|3928|3927|1536
1641975660000|2022-01-12 08:21:00|3929|3927.5|3930|3928|3930|3928.5|3929|3927.5|565
1641975670000|2022-01-12 08:21:10|3930.5|3928.5|3929|3927.5|3930.5|3930|3929|3927.5|528
1641975680000|2022-01-12 08:21:20||3927||3927.5||3927.5||3927|62
1641975690000|2022-01-12 08:21:30|||||||||376
1641975700000|2022-01-12 08:21:40|3928.5|3927|3928.5|3927|3928.5|3927|3928.5|3927|251
1641975710000|2022-01-12 08:21:50||3927.5||3927||3927.5||3927|165
1641975720000|2022-01-12 08:22:00|3929|3927.5|3929|3927.5|3929|3928.5|3928.5|3927|157
1641975730000|2022-01-12 08:22:10|3929.5|3928|3931|3929|3931|3929|3929|3928|830
1641975740000|2022-01-12 08:22:20|3930.5|3928.5|3930.5|3928.5|3930.5|3928.5|3930|3928.5|55
1641975750000|2022-01-12 08:22:30|3931.5|3929|3932.5|3930.5|3932.5|3931|3930.5|3929|1405
1641975760000|2022-01-12 08:22:40|3933|3931|3932.5|3930.5|3933.5|3932|3931.5|3930.5|454
1641975770000|2022-01-12 08:22:50|3932||3931.5||3932||3931.5||0
1641975780000|2022-01-12 08:23:00|3931|3930|3931.5|3930|3931.5|3930|3930.5|3930|35
1641975790000|2022-01-12 08:23:10|||||||||97
1641975810000|2022-01-12 08:23:30|3931|3929.5|3931|3929.5|3931|3929.5|3930.5|3929.5|428
1641975820000|2022-01-12 08:23:40|3931.5|3930|3932.5|3931|3932.5|3931|3931.5|3930|650
1641975830000|2022-01-12 08:23:50|3933|3931.5|3932.5|3931|3933|3932|3932.5|3931|493
1641975840000|2022-01-12 08:24:00|3932||3932.5||3932.5||3931.5||254
1641975850000|2022-01-12 08:24:10|3932|3929.5|3932|3930.5|3932|3930.5|3931|3929.5|534
1641975860000|2022-01-12 08:24:20|3931.5||3931.5||3931.5||3931.5||150
1641975870000|2022-01-12 08:24:30||3929.5||3929.5||3929.5||3929.5|69
1641975880000|2022-01-12 08:24:40|3932|3930|3934.5|3932.5|3934.5|3932.5|3932|3930|2347
1641975890000|2022-01-12 08:24:50|3934||3934||3934||3933.5||0
1641975900000|2022-01-12 08:25:00|3933.5|3931.5|3933.5|3932|3933.5|3932.5|3932|3931.5|1269
1641975910000|2022-01-12 08:25:10|3933|3931|3932.5|3930.5|3933|3931|3931.5|3929.5|471
1641975930000|2022-01-12 08:25:30||3931||3931||3931||3931|102
1641975940000|2022-01-12 08:25:40||3931.5||3931.5||3931.5||3931.5|73
1641975950000|2022-01-12 08:25:50|3932|3932|3932.5|3931.5|3932.5|3932|3932|3931|898
1641975960000|2022-01-12 08:26:00|3933|3932|3932.5|3931.5|3933.5|3932|3932.5|3931.5|579
1641975970000|2022-01-12 08:26:10|3932|3931|3932|3931|3932|3931|3932|3931|175
1641975980000|2022-01-12 08:26:20|3932.5|3931.5|3932.5|3931.5|3932.5|3931.5|3932.5|3931.5|0
1641975990000|2022-01-12 08:26:30|3933|3932|3932.5|3931.5|3933.5|3932|3932.5|3931.5|220
1641976000000|2022-01-12 08:26:40|3932|3930.5|3932.5|3931.5|3933.5|3932|3932|3930.5|204
1641976010000|2022-01-12 08:26:50||3932||3932||3932||3932|126
1641976020000|2022-01-12 08:27:00|3932|3931.5|3931.5|3930.5|3932.5|3931.5|3931|3930.5|1580
1641976030000|2022-01-12 08:27:10|3932|3931|3931.5|3930.5|3932.5|3931|3931.5|3930.5|457
1641976040000|2022-01-12 08:27:20|3931||3931.5||3931.5||3931||169
1641976050000|2022-01-12 08:27:30|3932|3931|3931|3930|3932.5|3932|3931|3929.5|375
1641976060000|2022-01-12 08:27:40|3930.5|3929.5|3930.5|3929.5|3930.5|3929.5|3930.5|3929.5|58
1641976070000|2022-01-12 08:27:50|3930|3928.5|3930.5|3928.5|3930.5|3929|3929.5|3928.5|771
1641976080000|2022-01-12 08:28:00|3931|3929|3931|3929.5|3931|3929.5|3931|3929|0
1641976090000|2022-01-12 08:28:10|3930.5|3929|3930.5|3928.5|3930.5|3929|3930.5|3928.5|1
1641976100000|2022-01-12 08:28:20|3930|3929|3929|3927.5|3930|3929|3929|3927.5|994
1641976110000|2022-01-12 08:28:30|||||||||140
1641976120000|2022-01-12 08:28:40|3928.5|3927|3929.5|3928|3930|3929|3927.5|3926|2463
1641976130000|2022-01-12 08:28:50|3929|3927.5|3927|3926|3929|3928|3927|3925.5|4001
1641976140000|2022-01-12 08:29:00|3927.5|3926.5|3929|3927.5|3929|3928|3927.5|3926|2421
1641976150000|2022-01-12 08:29:10|3928.5||3928.5||3928.5||3928.5||340
1641976160000|2022-01-12 08:29:20|3928|3926.5|3926.5|3925.5|3928.5|3926.5|3926.5|3925|867
1641976170000|2022-01-12 08:29:30|3926|3925|3926|3925|3926.5|3925|3926|3924.5|30
1641976180000|2022-01-12 08:29:40|3926.5|3925.5|3926|3924.5|3927|3926|3925.5|3924.5|1690
1641976190000|2022-01-12 08:29:50|3926.5|3925|3928.5|3927|3928.5|3927|3926.5|3925|2089
1641976200000|2022-01-12 08:30:00|3928|3926.5|3926.5|3925|3928.5|3926.5|3926|3925|1212
1641976210000|2022-01-12 08:30:10||3924.5||3925.5||3925.5||3924.5|0
1641976220000|2022-01-12 08:30:20|3927|3926|3927.5|3926|3927.5|3926|3927|3925.5|794
1641976230000|2022-01-12 08:30:30|3928|3926.5|3927.5|3925.5|3928|3927.5|3927.5|3925.5|224
1641976240000|2022-01-12 08:30:40|3927|3926|3927|3925.5|3927.5|3926.5|3927|3925.5|534
1641976250000|2022-01-12 08:30:50|3926.5|3924.5|3927.5|3925.5|3927.5|3926|3926|3924.5|1952
1641976260000|2022-01-12 08:31:00|3927|3925|3926|3924.5|3927|3925.5|3926|3924.5|410
1641976270000|2022-01-12 08:31:10|3926.5|3925.5|3926.5|3925.5|3926.5|3925.5|3926|3925.5|352
1641976280000|2022-01-12 08:31:20|3926|3926|3926.5|3925.5|3926.5|3926|3926|3925.5|96
1641976290000|2022-01-12 08:31:30|3926||3926.5||3926.5||3926||526
1641976300000|2022-01-12 08:31:40|3926|3924.5|3927.5|3926|3927.5|3926|3925|3924|5485
1641976310000|2022-01-12 08:31:50|3928|3926.5|3928|3927|3928.5|3927|3928|3926.5|1835
1641976320000|2022-01-12 08:32:00|3927.5|3926|3927.5|3926|3927.5|3927|3927.5|3926|432
1641976330000|2022-01-12 08:32:10|3928|3926.5|3928|3927|3928|3927|3928|3926.5|189
1641976340000|2022-01-12 08:32:20|3928.5|3927.5|3927.5|3926.5|3929|3928|3927.5|3926.5|1710
1641976350000|2022-01-12 08:32:30|3927|3926|3927.5|3926|3927.5|3926.5|3927|3926|216
1641976360000|2022-01-12 08:32:40|3927|3925.5|3926.5|3926|3927|3926|3926.5|3925.5|1529
1641976370000|2022-01-12 08:32:50|3925.5|3925|3925|3924|3926|3925.5|3925|3924|1086
1641976380000|2022-01-12 08:33:00|3925.5|3924.5|3926.5|3925.5|3926.5|3925.5|3925|3924|2351
1641976390000|2022-01-12 08:33:10|3927|3926|3927|3926|3928|3927|3927|3925.5|1073
1641976420000|2022-01-12 08:33:40|3926.5|3925.5|3926.5|3925.5|3926.5|3925.5|3926.5|3925.5|202
1641976430000|2022-01-12 08:33:50|3927|3926|3927.5|3926.5|3928|3926.5|3927|3926|1550
1641976440000|2022-01-12 08:34:00|3928|3927|3928.5|3927|3929.5|3928|3928|3926.5|998
1641976470000|2022-01-12 08:34:30|3928|3926.5|3928.5|3927|3928.5|3927|3927.5|3926.5|294
1641976480000|2022-01-12 08:34:40|||||||||1362
1641976490000|2022-01-12 08:34:50|3929|3927.5|3929.5|3928|3929.5|3928|3928.5|3927|807
1641976500000|2022-01-12 08:35:00|3929|3927.5|3928.5|3927.5|3929|3927.5|3928.5|3927.5|749
1641976520000|2022-01-12 08:35:20|3929|3928|3929|3927.5|3929|3928.5|3929|3927.5|823
1641976530000|2022-01-12 08:35:30|3928.5|3928|3929|3927.5|3929|3928.5|3928.5|3927.5|779
1641976540000|2022-01-12 08:35:40|3928.5|3927|3928|3927|3928.5|3927|3927.5|3926.5|462
1641976550000|2022-01-12 08:35:50|3927.5|3926.5|3927.5|3926.5|3927.5|3926.5|3927.5|3926.5|0
1641976560000|2022-01-12 08:36:00|3928|3927|3927.5|3926.5|3928|3927|3927.5|3926.5|10
1641976570000|2022-01-12 08:36:10|3927|3926|3927|3926|3927.5|3926.5|3926.5|3925|529
1641976580000|2022-01-12 08:36:20|3927.5|3926.5|3928.5|3927|3929|3927.5|3927.5|3926.5|691
1641976590000|2022-01-12 08:36:30|3928|3926.5|3928.5|3927|3928.5|3927|3928|3926.5|30
1641976600000|2022-01-12 08:36:40|3929|3927.5|3929.5|3928|3929.5|3928|3929|3927.5|392
1641976610000|2022-01-12 08:36:50|3930|3928.5|3930.5|3928.5|3930.5|3929.5|3930|3928.5|775
1641976620000|2022-01-12 08:37:00||3929||3929||3929.5||3928.5|0
1641976640000|2022-01-12 08:37:20|3930|3928.5|3930|3928.5|3930.5|3930|3930|3928.5|408
1641976650000|2022-01-12 08:37:30||3929||3928.5||3929||3928.5|108
1641976660000|2022-01-12 08:37:40|3929.5|3929|3929.5|3928|3930|3929|3929|3928|192
1641976670000|2022-01-12 08:37:50|3929||3929||3929||3929||0
1641976690000|2022-01-12 08:38:10|3928.5|3927.5|3928.5|3927|3928.5|3927.5|3928|3927|1763
1641976700000|2022-01-12 08:38:20|3928|3927.5|3929|3928|3929|3928.5|3928|3927|1287
1641976710000|2022-01-12 08:38:30|3929.5|3928.5|3931|3929.5|3931|3929.5|3929.5|3928.5|585
1641976730000|2022-01-12 08:38:50|3930.5|3929|3931|3929|3931|3929|3930|3929|0
1641976740000|2022-01-12 08:39:00|3930.5|3929.5|3930|3929|3931|3929.5|3930|3929|0
1641976750000|2022-01-12 08:39:10|3930.5|3928.5|3930|3928.5|3930.5|3928.5|3929.5|3928.5|0
1641976760000|2022-01-12 08:39:20||3929||3928.5||3929||3928.5|0
1641976770000|2022-01-12 08:39:30|3929.5||3929.5||3930||3929.5||0
1641976780000|2022-01-12 08:39:40|3929|3928|3929|3927.5|3929|3928|3928.5|3927.5|117
1641976790000|2022-01-12 08:39:50||3928||3927.5||3928||3927.5|198
1641976800000|2022-01-12 08:40:00|3928.5|3927|3928.5|3927|3929|3927.5|3927.5|3926.5|146
1641976810000|2022-01-12 08:40:10|3929|3927.5|3929|3927.5|3929|3927.5|3929|3927.5|0
1641976820000|2022-01-12 08:40:20|3929.5|3928|3930|3929|3930|3929|3929.5|3928|589
1641976830000|2022-01-12 08:40:30|3930.5|3929.5|3931|3929.5|3931|3930|3930.5|3929.5|113
1641976840000|2022-01-12 08:40:40|3931.5|3930|3931|3930|3931.5|3930|3931|3930|0
1641976850000|2022-01-12 08:40:50|3931.5||3932||3932||3931.5||0
1641976860000|2022-01-12 08:41:00|3931.5|3929.5|3931|3929.5|3931.5|3930|3931|3929.5|352
1641976870000|2022-01-12 08:41:10||3930||3930||3930||3930|0
1641976880000|2022-01-12 08:41:20|3931.5|3930.5|3932|3930.5|3932|3930.5|3931.5|3930.5|182
1641976920000|2022-01-12 08:42:00|||||||||594
1641976940000|2022-01-12 08:42:20|3931.5|3929.5|3931|3929.5|3931.5|3929.5|3931|3929.5|35
1641976950000|2022-01-12 08:42:30||3930||3930||3930||3930|0
1641976960000|2022-01-12 08:42:40|3930.5|3929.5|3930.5|3929|3930.5|3929.5|3930.5|3929|1348
1641976970000|2022-01-12 08:42:50|||||||||1
1641976980000|2022-01-12 08:43:00|3930|3928.5|3929.5|3929|3930|3929|3929.5|3928|50
1641976990000|2022-01-12 08:43:10|3929|3928|3929.5|3928.5|3930|3929|3929|3927.5|1435
1641977000000|2022-01-12 08:43:20|3930|3929|3930.5|3929|3930.5|3929|3930|3929|93
1641977010000|2022-01-12 08:43:30|3930|3928.5|3929.5|3928.5|3930|3928.5|3929.5|3928.5|92
1641977020000|2022-01-12 08:43:40|3930|3929|3929.5|3928.5|3930|3929|3929|3928.5|0
1641977030000|2022-01-12 08:43:50|3929||3929.5||3929.5||3929||0
1641977040000|2022-01-12 08:44:00|3929|3928|3928.5|3927.5|3929|3928|3928.5|3927.5|1373
1641977050000|2022-01-12 08:44:10|3928||3928.5||3928.5||3928||277
1641977060000|2022-01-12 08:44:20|3928|3927|3928.5|3927|3928.5|3927|3927.5|3926.5|773
1641977070000|2022-01-12 08:44:30|3929|3927.5|3929.5|3928|3929.5|3928|3929|3927.5|591
1641977080000|2022-01-12 08:44:40|3930|3928.5|3929.5|3928.5|3930|3929|3929.5|3928.5|0
1641977090000|2022-01-12 08:44:50||3928||3928||3928||3928|0
1641977100000|2022-01-12 08:45:00|3929|3928.5|3930|3928.5|3930|3928.5|3929|3928.5|343
1641977110000|2022-01-12 08:45:10||3929||3929||3929||3929|0
1641977120000|2022-01-12 08:45:20|3930.5|3929.5|3931|3930|3931|3930|3930.5|3929.5|731
1641977130000|2022-01-12 08:45:30|3930.5||3931||3931||3930.5||1
1641977140000|2022-01-12 08:45:40|3930.5|3929.5|3930|3928.5|3930.5|3929.5|3929.5|3928.5|128
1641977150000|2022-01-12 08:45:50|3930.5|3929|3930.5|3929|3930.5|3929|3930.5|3929|268
1641977160000|2022-01-12 08:46:00|3930|3928.5|3929.5|3928.5|3930|3928.5|3929.5|3928.5|266
1641977170000|2022-01-12 08:46:10|3929|3928|3930|3928.5|3930|3929|3929|3928|1715
1641977180000|2022-01-12 08:46:20|3929.5|3928|3930|3929|3930|3929|3929|3928|596
1641977200000|2022-01-12 08:46:40|3929.5|3928.5|3929.5|3928.5|3929.5|3928.5|3929.5|3928.5|9
1641977210000|2022-01-12 08:46:50|3930|3929|3930|3929|3930|3929|3930|3929|0
1641977220000|2022-01-12 08:47:00|3930.5|3929.5|3931|3929.5|3932|3931|3930.5|3929.5|434
1641977230000|2022-01-12 08:47:10|3930.5||3930.5||3931||3930.5||0
1641977260000|2022-01-12 08:47:40|3930|3929|3929|3928|3930|3929|3928.5|3928|1530
1641977270000|2022-01-12 08:47:50|||||||||17
1641977280000|2022-01-12 08:48:00|3928.5|3927|3928.5|3927|3928.5|3927|3928|3927|210
1641977300000|2022-01-12 08:48:20|||||||||38
1641977310000|2022-01-12 08:48:30|||||||||479
1641977320000|2022-01-12 08:48:40|3928|3927.5|3929.5|3928|3929.5|3928.5|3928|3927.5|1619
1641977330000|2022-01-12 08:48:50|3929|3928.5|3928.5|3927.5|3929.5|3928.5|3928.5|3927.5|1595
1641977340000|2022-01-12 08:49:00|3929|3927|3929|3927|3929|3927|3929|3927|0
1641977350000|2022-01-12 08:49:10||3927.5||3927.5||3927.5||3927.5|18
1641977360000|2022-01-12 08:49:20|3928.5|3927|3928|3927|3928.5|3927|3928|3927|0
1641977370000|2022-01-12 08:49:30|3927.5|3926.5|3927|3926.5|3927.5|3926.5|3927|3926|185
1641977380000|2022-01-12 08:49:40|3927.5||3928||3928||3927.5||198
1641977390000|2022-01-12 08:49:50|3927.5||3927||3927.5||3927||181
1641977400000|2022-01-12 08:50:00||3926||3926||3926||3926|237
1641977410000|2022-01-12 08:50:10|3926.5|3925|3927|3926|3927|3926|3926.5|3925|643
1641977420000|2022-01-12 08:50:20|3926.5|3925|3926|3925|3926.5|3925|3926|3925|158
1641977430000|2022-01-12 08:50:30|3926.5||3926.5||3926.5||3926.5||0
1641977440000|2022-01-12 08:50:40|3927||3927||3927||3926.5||0
1641977450000|2022-01-12 08:50:50|3927.5|3925.5|3928|3926.5|3928|3927|3927.5|3925.5|2530
1641977460000|2022-01-12 08:51:00|3927.5|3926|3927.5|3926|3927.5|3926.5|3927|3926|53
1641977470000|2022-01-12 08:51:10|3927|3925.5|3928|3927|3928.5|3927.5|3927|3925.5|1807
1641977480000|2022-01-12 08:51:20|||||||||17
1641977490000|2022-01-12 08:51:30|3927.5|3926.5|3926.5|3925.5|3928|3926.5|3926.5|3925.5|1028
1641977510000|2022-01-12 08:51:50|3926|3926|3928|3927|3928|3927|3926|3926|1275
1641977520000|2022-01-12 08:52:00|3928.5|3927.5|3929|3927.5|3929|3927.5|3928.5|3927.5|287
1641977530000|2022-01-12 08:52:10||3928||3927.5||3928||3927.5|0
1641977540000|2022-01-12 08:52:20|3930|3928|3929.5|3929|3930|3929|3929.5|3927.5|1196
1641977550000|2022-01-12 08:52:30|3930|3929.5|3930|3929|3931|3929.5|3930|3929|354
1641977560000|2022-01-12 08:52:40|3929.5|3928.5|3929|3928|3929.5|3928.5|3929|3928|40
1641977570000|2022-01-12 08:52:50|3929.5||3929.5||3929.5||3929.5||0
1641977580000|2022-01-12 08:53:00|3929|3928.5|3930|3929|3930|3929|3929|3928.5|450
1641977590000|2022-01-12 08:53:10|3930.5|3929.5|3931|3929.5|3931|3929.5|3930.5|3929.5|19
1641977600000|2022-01-12 08:53:20|3930|3930|3931|3930|3931|3930|3930|3930|19
1641977610000|2022-01-12 08:53:30|3931.5|3930.5|3933|3931.5|3933.5|3932|3931.5|3930.5|1243
1641977620000|2022-01-12 08:53:40|3932.5|3931|3932|3930.5|3932.5|3931|3931.5|3930.5|423
1641977630000|2022-01-12 08:53:50|3932.5|3931|3934.5|3933|3934.5|3933.5|3932.5|3931|988
1641977640000|2022-01-12 08:54:00|3934|3932.5|3932.5|3931.5|3934|3933|3932.5|3931.5|3315
1641977650000|2022-01-12 08:54:10|3932|3931|3932|3930.5|3932|3931|3932|3930.5|0
1641977660000|2022-01-12 08:54:20|3931.5||3931.5||3931.5||3931.5||0
1641977670000|2022-01-12 08:54:30|3931|3930|3931|3930|3931.5|3930|3931|3930|45
1641977680000|2022-01-12 08:54:40|||||||||24
1641977690000|2022-01-12 08:54:50|||||||||289
1641977700000|2022-01-12 08:55:00|3930.5|3929.5|3930.5|3929.5|3930.5|3929.5|3930.5|3929.5|56
1641977710000|2022-01-12 08:55:10|3931|3930|3931|3930|3931|3930|3931|3930|86
1641977720000|2022-01-12 08:55:20|3930.5|3929.5|3930|3928.5|3930.5|3929.5|3929.5|3928|489
1641977730000|2022-01-12 08:55:30|3929.5|3929|3929.5|3928|3929.5|3929|3929.5|3928|108
1641977740000|2022-01-12 08:55:40|3929|3927|3928.5|3927|3929.5|3927|3928.5|3927|330
1641977770000|2022-01-12 08:56:10|3929|3927.5|3929.5|3928.5|3930.5|3929|3928.5|3927.5|1444
1641977780000|2022-01-12 08:56:20|3929|3928|3929|3928|3929|3928|3929|3928|176
1641977790000|2022-01-12 08:56:30||3928.5||3928.5||3928.5||3928|52
1641977800000|2022-01-12 08:56:40|3929.5|3928|3929|3928|3929.5|3928|3929|3928|898
1641977810000|2022-01-12 08:56:50|3929.5|3928.5|3929|3928|3929.5|3928.5|3929|3928|599
1641977820000|2022-01-12 08:57:00|3928.5||3929||3929||3928.5||250
1641977830000|2022-01-12 08:57:10|3928.5|3927.5|3928.5|3927.5|3929|3927.5|3928.5|3927.5|217
1641977840000|2022-01-12 08:57:20|3929|3928|3928.5|3927.5|3929|3928|3928.5|3927.5|373
1641977850000|2022-01-12 08:57:30|3928|3927|3928|3927|3928|3927.5|3928|3927|157
1641977860000|2022-01-12 08:57:40|3927.5|3926.5|3927|3925.5|3927.5|3926.5|3926.5|3925.5|993
1641977870000|2022-01-12 08:57:50|3926.5|3926|3927|3926|3927|3926|3926.5|3926|738
1641977880000|2022-01-12 08:58:00|3927.5|3926.5|3928.5|3927.5|3928.5|3927.5|3927.5|3926.5|742
1641977890000|2022-01-12 08:58:10|3928|3927|3928|3927|3928.5|3927|3928|3927|468
1641977900000|2022-01-12 08:58:20|3927.5|3926.5|3927|3926|3927.5|3926.5|3927|3926|212
1641977910000|2022-01-12 08:58:30|3927.5||3927.5||3927.5||3927.5||0
1641977920000|2022-01-12 08:58:40|3927|3925.5|3926.5|3925|3927|3925.5|3926.5|3924.5|99
1641977940000|2022-01-12 08:59:00|3927|3925.5|3927|3926|3927|3926.5|3927|3925.5|1011
1641977950000|2022-01-12 08:59:10|3926.5|3925.5|3926|3924.5|3926.5|3925.5|3926|3924.5|1400
1641977960000|2022-01-12 08:59:20|3925.5|3924|3925|3924|3925.5|3924|3925|3924|562
1641977980000|2022-01-12 08:59:40|3925.5|3924.5|3926|3925|3926.5|3925|3925.5|3924|271
1641977990000|2022-01-12 08:59:50|||||||||167
1641978000000|2022-01-12 09:00:00|||||||||2
1641978010000|2022-01-12 09:00:10|3925.5|3924.5|3925.5|3924.5|3925.5|3925|3925|3924.5|718
1641978020000|2022-01-12 09:00:20|3926|3925|3927|3926|3927.5|3926.5|3925.5|3925|985
1641978030000|2022-01-12 09:00:30||3926.5||3926||3926.5||3926|0
1641978050000|2022-01-12 09:00:50|3927.5|3926.5|3927|3926|3927.5|3926.5|3926.5|3926|1072
1641978060000|2022-01-12 09:01:00|3927.5|3926.5|3926|3925|3927.5|3926.5|3926|3925|149
1641978080000|2022-01-12 09:01:20||3925.5||3925||3925.5||3925|125
1641978090000|2022-01-12 09:01:30|||||||||64
1641978100000|2022-01-12 09:01:40|3925.5|3924|3925|3924|3925.5|3924|3925|3924|721
1641978110000|2022-01-12 09:01:50|3925.5|3924.5|3928.5|3927.5|3928.5|3928|3925.5|3924.5|5162
1641978120000|2022-01-12 09:02:00|3928|3928|3928|3927|3928.5|3928|3928|3927|2283
1641978130000|2022-01-12 09:02:10|3927.5||3928||3928||3927.5||1069
1641978150000|2022-01-12 09:02:30|3927.5||3928||3928||3927.5||357
1641978160000|2022-01-12 09:02:40||3927.5||3927||3927.5||3927|0
1641978170000|2022-01-12 09:02:50|3927.5|3927.5|3927|3926|3928|3927.5|3927|3926|2336
1641978180000|2022-01-12 09:03:00|||||||||85
1641978190000|2022-01-12 09:03:10|3926.5|3925|3926|3925.5|3926.5|3925.5|3926|3925|625
1641978200000|2022-01-12 09:03:20|3926.5|3926|3926.5|3926|3926.5|3926|3926.5|3926|264
1641978210000|2022-01-12 09:03:30|3927|3926.5|3927.5|3927|3927.5|3927|3927|3926.5|1770
1641978220000|2022-01-12 09:03:40|3928.5|3926.5|3927|3926|3928.5|3926.5|3927|3926|342
1641978230000|2022-01-12 09:03:50|3926.5|3925.5|3926.5|3926|3926.5|3926|3926|3925|512
1641978240000|2022-01-12 09:04:00|3927|3926.5|3928.5|3927|3928.5|3927.5|3927|3926.5|2134
1641978250000|2022-01-12 09:04:10||3927.5||3927.5||3927.5||3927|425
1641978260000|2022-01-12 09:04:20|3928|3927|3927.5|3927|3928.5|3927|3927.5|3927|62
1641978270000|2022-01-12 09:04:30|3928|3926.5|3928.5|3928|3928.5|3928|3928|3926.5|576
1641978280000|2022-01-12 09:04:40|||||||||312
1641978300000|2022-01-12 09:05:00|3929|3928.5|3931|3930|3931|3930.5|3929|3928.5|1346
1641978310000|2022-01-12 09:05:10|3932|3930.5|3932|3930.5|3932|3931|3932|3930.5|617
1641978320000|2022-01-12 09:05:20|3932.5|3931|3933|3932|3934|3933.5|3932.5|3930.5|850
1641978330000|2022-01-12 09:05:30|3933.5|3931.5|3932|3931.5|3933.5|3931.5|3932|3931.5|250
1641978340000|2022-01-12 09:05:40|3931.5|3931|3931.5|3930.5|3931.5|3931|3931.5|3930.5|112
1641978350000|2022-01-12 09:05:50|3931|3931|3931|3930|3931|3931|3930.5|3930|2886
1641978360000|2022-01-12 09:06:00|3930.5|3929.5|3930|3929.5|3930.5|3929.5|3929.5|3929|1364
1641978380000|2022-01-12 09:06:20|3930.5|3930|3930|3929|3931.5|3930.5|3930|3929|1501
1641978390000|2022-01-12 09:06:30|3930.5|3929.5|3930|3929|3930.5|3929.5|3930|3929|212
1641978400000|2022-01-12 09:06:40|3929.5|3928|3929|3928|3929.5|3928|3929|3928|70
1641978410000|2022-01-12 09:06:50|3929.5|3928.5|3930|3928.5|3930|3929|3929.5|3928.5|534
1641978420000|2022-01-12 09:07:00||3929||3929.5||3929.5||3929|143
1641978430000|2022-01-12 09:07:10|3930.5|3930.5|3932|3931|3932.5|3931.5|3930.5|3930|1730
1641978440000|2022-01-12 09:07:20|3932.5|3931.5|3932|3930.5|3932.5|3931.5|3931.5|3930.5|86
1641978450000|2022-01-12 09:07:30|3931.5|3931|3932|3930.5|3932|3931|3931.5|3930.5|0
1641978470000|2022-01-12 09:07:50|3931.5||3931.5||3931.5||3931.5||94
1641978480000|2022-01-12 09:08:00|3932|3931|3932|3930.5|3932.5|3931.5|3931.5|3930.5|954
1641978490000|2022-01-12 09:08:10|3932.5|3931|3932|3930.5|3932.5|3931.5|3932|3930.5|282
1641978510000|2022-01-12 09:08:30|3932.5|3931|3932|3931.5|3933|3932|3932|3931|1168
1641978520000|2022-01-12 09:08:40|3933|3932|3932|3931.5|3933|3932|3932|3931.5|75
1641978530000|2022-01-12 09:08:50||3931||3931||3931||3931|100
1641978550000|2022-01-12 09:09:10|3931.5|3930.5|3931.5|3930.5|3931.5|3930.5|3931.5|3930.5|398
1641978560000|2022-01-12 09:09:20|3932|3931|3933|3931.5|3933|3931.5|3932|3930.5|304
1641978570000|2022-01-12 09:09:30|3932.5|3931|3931.5|3930.5|3932.5|3931|3931.5|3930.5|912
1641978580000|2022-01-12 09:09:40|3932|3931|3932|3931|3932.5|3931|3932|3931|775
1641978590000|2022-01-12 09:09:50||3930.5||3931.5||3931.5||3930.5|156
1641978600000|2022-01-12 09:10:00|3933||3933||3933||3932||215
1641978610000|2022-01-12 09:10:10|3932.5||3932.5||3932.5||3932.5||0
1641978640000|2022-01-12 09:10:40|3932|3932|3934|3932.5|3934|3933|3932|3932|1604
1641978650000|2022-01-12 09:10:50|3933.5|3933|3933.5|3932.5|3934|3933|3933|3932.5|382
1641978660000|2022-01-12 09:11:00|3933|3933|3934.5|3933.5|3935|3933.5|3933|3933|463
1641978670000|2022-01-12 09:11:10|3935|3934|3934.5|3933.5|3935.5|3934|3934.5|3933.5|0
1641978680000|2022-01-12 09:11:20|3934|3933|3934.5|3933.5|3934.5|3933.5|3933.5|3933|41
1641978690000|2022-01-12 09:11:30|||||||||36
1641978700000|2022-01-12 09:11:40|3935|3934|3935.5|3934.5|3935.5|3934.5|3935|3933.5|338
1641978710000|2022-01-12 09:11:50|3936||3935.5||3936||3935.5||0
1641978720000|2022-01-12 09:12:00|3936|3935|3935.5|3934.5|3936.5|3935.5|3935.5|3934.5|290
1641978740000|2022-01-12 09:12:20|||||||||35
1641978780000|2022-01-12 09:13:00|3935||3935||3935.5||3935||0
1641978790000|2022-01-12 09:13:10|3934.5|3934|3934.5|3934|3934.5|3934|3934.5|3933.5|105
1641978800000|2022-01-12 09:13:20||3933.5||3933.5||3933.5||3933.5|590
1641978810000|2022-01-12 09:13:30|3934|3933|3933.5|3932.5|3934.5|3933|3933|3932.5|1971
1641978820000|2022-01-12 09:13:40|3933|3932|3933|3932|3933|3932.5|3933|3932|504
1641978830000|2022-01-12 09:13:50|3933.5|3932.5|3933|3932|3933.5|3932.5|3933|3932|795
1641978840000|2022-01-12 09:14:00|3932.5|3931.5|3933|3932|3933|3932|3932.5|3931.5|486
1641978860000|2022-01-12 09:14:20|3932.5|3931.5|3933|3931.5|3933|3931.5|3932.5|3931.5|619
1641978870000|2022-01-12 09:14:30|||||||||178
1641978880000|2022-01-12 09:14:40|3932.5|3931|3932|3930.5|3932.5|3931|3932|3930.5|0
1641978890000|2022-01-12 09:14:50||3931||3931||3931||3931|64
1641978900000|2022-01-12 09:15:00|3932.5|3931.5|3932.5|3931.5|3933.5|3932.5|3932|3931.5|2064
1641978910000|2022-01-12 09:15:10|3932|3931|3932|3931|3932|3931|3932|3931|552
1641978920000|2022-01-12 09:15:20|3931.5|3930.5|3931.5|3930.5|3931.5|3931|3931.5|3930.5|395
1641978930000|2022-01-12 09:15:30|3932|3931|3932.5|3931.5|3932.5|3931.5|3932|3931|126
1641978960000|2022-01-12 09:16:00|3932|3931|3932|3930.5|3932|3931|3932|3930.5|211
1641978980000|2022-01-12 09:16:20|3931.5|3930|3931|3930|3931.5|3930|3931|3930|1341
1641978990000|2022-01-12 09:16:30|3931.5|3930.5|3932|3930.5|3932|3930.5|3931.5|3930.5|162
1641979000000|2022-01-12 09:16:40|3931.5|3930|3931|3930|3931.5|3930|3930.5|3930|75
1641979010000|2022-01-12 09:16:50|||||||||124
1641979020000|2022-01-12 09:17:00|3930.5|3929.5|3930|3929.5|3930.5|3929.5|3930|3929.5|241
1641979030000|2022-01-12 09:17:10|3930.5||3930.5||3930.5||3930||350
1641979040000|2022-01-12 09:17:20||3930||3929.5||3930||3929.5|0
1641979050000|2022-01-12 09:17:30|3931|3930|3930.5|3929.5|3931|3930|3930|3929.5|684
1641979060000|2022-01-12 09:17:40|3931|3930|3931|3929.5|3931|3930.5|3931|3929.5|104
1641979070000|2022-01-12 09:17:50|3930.5||3930.5||3930.5||3930.5||90
1641979080000|2022-01-12 09:18:00|3930|3929|3929.5|3929|3930|3929|3929.5|3929|380
1641979090000|2022-01-12 09:18:10|3930|3929.5|3929.5|3929|3930.5|3929.5|3929.5|3929|144
1641979120000|2022-01-12 09:18:40|3929|3928.5|3929|3928.5|3929.5|3928.5|3929|3928.5|273
1641979130000|2022-01-12 09:18:50|3928.5|3928|3929.5|3928.5|3930|3929|3928.5|3927.5|1747
1641979140000|2022-01-12 09:19:00|3930|3929|3929.5|3928.5|3930.5|3929|3929.5|3928.5|144
1641979150000|2022-01-12 09:19:10|3930|3929|3930|3929.5|3930.5|3930|3930|3929|617
1641979160000|2022-01-12 09:19:20|3930.5|3929|3930.5|3929.5|3930.5|3929.5|3930.5|3929|100
1641979170000|2022-01-12 09:19:30||3929||3929||3929||3929|0
1641979180000|2022-01-12 09:19:40|3931|3929.5|3931|3930|3932|3930.5|3930.5|3929.5|684
1641979190000|2022-01-12 09:19:50|3931.5|3930.5|3931|3930.5|3931.5|3930.5|3931|3930.5|474
1641979200000|2022-01-12 09:20:00|3931.5|3931|3932|3931|3932|3931|3931.5|3931|110
1641979210000|2022-01-12 09:20:10|3932.5|3931.5|3931|3930|3933|3931.5|3931|3930|946
1641979220000|2022-01-12 09:20:20|3931.5||3931.5||3931.5||3931.5||0
1641979230000|2022-01-12 09:20:30|3932|3930.5|3932.5|3931.5|3932.5|3932|3932|3930.5|1311
1641979240000|2022-01-12 09:20:40|3932|3931|3932|3931|3932|3931|3932|3931|0
1641979250000|2022-01-12 09:20:50|3932.5||3932.5||3932.5||3932||3
1641979260000|2022-01-12 09:21:00|3932|3930.5|3930.5|3929|3932|3930.5|3930.5|3929|1278
1641979270000|2022-01-12 09:21:10|3931|3929.5|3931|3929.5|3931|3930|3931|3929.5|0
1641979280000|2022-01-12 09:21:20|3930.5|3929|3931|3930|3931|3930|3930|3929|767
1641979300000|2022-01-12 09:21:40|3931.5|3930.5|3930.5|3929|3932|3931.5|3930.5|3929|1639
1641979310000|2022-01-12 09:21:50|3930||3930||3930||3930||0
1641979320000|2022-01-12 09:22:00|3929.5||3929.5||3929.5||3929.5||0
1641979330000|2022-01-12 09:22:10|3930||3930||3930||3930||256
1641979340000|2022-01-12 09:22:20|3929.5|3929.5|3930.5|3930|3930.5|3930|3929.5|3929|1968
1641979350000|2022-01-12 09:22:30|3931||3931.5||3931.5||3931||48
1641979360000|2022-01-12 09:22:40||3930.5||3930.5||3930.5||3930.5|24
1641979430000|2022-01-12 09:23:50|3931|3930|3930.5|3929|3931|3930|3930|3929|826
1641979440000|2022-01-12 09:24:00||3929.5||3929||3929.5||3929|0
1641979460000|2022-01-12 09:24:20|3931|3929.5|3931.5|3930|3931.5|3930.5|3931|3929.5|532
1641979470000|2022-01-12 09:24:30||3930.5||3930||3931||3930|0
1641979490000|2022-01-12 09:24:50|||||||||101
1641979500000|2022-01-12 09:25:00|3932|3930.5|3933|3932|3933|3932|3931.5|3930.5|244
1641979510000|2022-01-12 09:25:10||3932.5||3932||3932.5||3932|0
1641979540000|2022-01-12 09:25:40||3932.5||3932.5||3932.5||3932.5|0
1641979550000|2022-01-12 09:25:50|3932.5|3932|3933|3932|3933|3932|3932.5|3932|221
1641979560000|2022-01-12 09:26:00|3933.5|3932.5|3934|3933|3934|3933|3933.5|3932.5|109
1641979570000|2022-01-12 09:26:10|3934.5||3934.5||3935||3934.5||0
1641979590000|2022-01-12 09:26:30||3933.5||3933.5||3933.5||3933.5|0
1641979610000|2022-01-12 09:26:50|3935|3934|3935|3934|3935.5|3934.5|3935|3934|160
1641979620000|2022-01-12 09:27:00||3933.5||3934||3934||3933.5|0
1641979640000|2022-01-12 09:27:20|||||||||473
1641979670000|2022-01-12 09:27:50|3934.5|3933.5|3934|3933|3934.5|3933.5|3934|3933|514
1641979710000|2022-01-12 09:28:30|3933.5|3932.5|3933|3932.5|3934|3932.5|3933|3932.5|1077
1641979720000|2022-01-12 09:28:40|3933.5|3933|3933|3932.5|3934|3933|3933|3932.5|825
1641979740000|2022-01-12 09:29:00|||||||||247
1641979750000|2022-01-12 09:29:10|3932.5|3932|3933|3932|3933|3932|3932.5|3931.5|948
1641979760000|2022-01-12 09:29:20|3933.5|3932.5|3933.5|3932.5|3934|3933|3933.5|3932.5|98
1641979780000|2022-01-12 09:29:40|3934|3933|3934|3933|3934|3933.5|3934|3933|142
1641979790000|2022-01-12 09:29:50|||||||||139
1641979800000|2022-01-12 09:30:00|3934.5|3934|3934.5|3933|3934.5|3934|3934.5|3933|249
1641979810000|2022-01-12 09:30:10|3934|3932.5|3934|3933|3934|3933|3933.5|3932.5|1817
1641979820000|2022-01-12 09:30:20|3934.5|3933.5|3935|3934|3935|3934|3934.5|3933.5|312
1641979850000|2022-01-12 09:30:50||3933.5||3933.5||3933.5||3933.5|0
1641979860000|2022-01-12 09:31:00||3934||3933.5||3934||3933.5|0
1641979870000|2022-01-12 09:31:10|3934.5|3933|3933|3932|3934.5|3933|3933|3932|731
1641979880000|2022-01-12 09:31:20|3932.5|3931|3932.5|3931.5|3932.5|3931.5|3932|3931|207
1641979900000|2022-01-12 09:31:40|3933.5|3932|3933|3932|3933.5|3932.5|3933|3932|538
1641979910000|2022-01-12 09:31:50|3933.5|3932.5|3933.5|3932|3933.5|3932.5|3933|3932|2194
1641979920000|2022-01-12 09:32:00||3933||3932.5||3933||3932|524
1641979930000|2022-01-12 09:32:10|3933|3932|3933|3932|3933|3932|3933|3932|98
1641979940000|2022-01-12 09:32:20|3932.5|3931.5|3932.5|3931.5|3932.5|3931.5|3932.5|3931.5|2
1641979950000|2022-01-12 09:32:30|||||||||265
1641979960000|2022-01-12 09:32:40|3932|3931|3932|3931|3932|3931|3932|3931|47
1641979980000|2022-01-12 09:33:00|||||||||4
1641979990000|2022-01-12 09:33:10|3931.5|3930.5|3931|3930|3932|3930.5|3931|3930|22
1641980010000|2022-01-12 09:33:30|3930.5|3929.5|3930.5|3929|3930.5|3930|3930.5|3929|465
1641980020000|2022-01-12 09:33:40|3931|3929.5|3931|3930|3931.5|3930.5|3930.5|3929.5|1394
1641980030000|2022-01-12 09:33:50||3929.5||3929.5||3929.5||3929.5|42
1641980040000|2022-01-12 09:34:00|3930.5|3930|3930.5|3929.5|3930.5|3930.5|3930.5|3929|5
1641980050000|2022-01-12 09:34:10|3931|3930|3931|3930|3931|3930|3931|3930|0
1641980090000|2022-01-12 09:34:50|3930.5|3929.5|3931|3930|3931|3930|3930|3929|78
1641980100000|2022-01-12 09:35:00|3930.5|3929.5|3930.5|3929|3931|3929.5|3930|3929|673
1641980110000|2022-01-12 09:35:10|3930|3929.5|3930|3929|3930|3929.5|3930|3929|9
1641980120000|2022-01-12 09:35:20|3931|3929.5|3931|3929|3931|3930|3930.5|3929|120
1641980130000|2022-01-12 09:35:30|3930.5|3929.5|3930|3929|3930.5|3929.5|3930|3929|0
1641980140000|2022-01-12 09:35:40|3929.5|3928.5|3929|3928.5|3929.5|3928.5|3929|3928.5|420
1641980150000|2022-01-12 09:35:50|3929.5||3929.5||3929.5||3929.5||0
1641980160000|2022-01-12 09:36:00|3929||3929.5||3929.5||3929||242
1641980170000|2022-01-12 09:36:10|3929|3928|3928|3926.5|3929|3928|3927.5|3926.5|459
1641980180000|2022-01-12 09:36:20|3927.5|3926|3926|3925|3927.5|3926|3926|3924.5|473
1641980190000|2022-01-12 09:36:30||3924.5||3924.5||3925||3924.5|494
1641980200000|2022-01-12 09:36:40|3925.5|3924|3925.5|3924.5|3925.5|3924.5|3925.5|3924|0
1641980210000|2022-01-12 09:36:50|3925|3924|3925.5|3924.5|3925.5|3924.5|3925|3924|182
1641980230000|2022-01-12 09:37:10|3925|3924|3925.5|3924.5|3925.5|3924.5|3925|3923.5|361
1641980240000|2022-01-12 09:37:20|3926|3925|3926.5|3926|3926.5|3926|3926|3925|1489
1641980250000|2022-01-12 09:37:30|3926|3925|3926|3925|3926.5|3925.5|3926|3925|421
1641980270000|2022-01-12 09:37:50|3926.5||3926.5||3926.5||3926.5||0
1641980280000|2022-01-12 09:38:00|3926|3925.5|3926|3925|3926|3925.5|3926|3925|0
1641980300000|2022-01-12 09:38:20|||||||||122
1641980310000|2022-01-12 09:38:30|3926.5|3925.5|3926.5|3926|3926.5|3926|3926.5|3925.5|239
1641980320000|2022-01-12 09:38:40|3926|3925.5|3926|3925.5|3926|3925.5|3926|3925.5|27
1641980330000|2022-01-12 09:38:50||3925||3925||3925||3925|27
1641980340000|2022-01-12 09:39:00|3925.5||3926.5||3926.5||3925.5||0
1641980350000|2022-01-12 09:39:10|3926|3925.5|3926.5|3925.5|3926.5|3925.5|3926|3925|250
1641980360000|2022-01-12 09:39:20|3927|3926|3927|3926.5|3928|3927|3927|3926|2167
1641980380000|2022-01-12 09:39:40|3927.5|3927|3927.5|3927|3927.5|3927|3927.5|3927|329
1641980390000|2022-01-12 09:39:50|3928||3928||3928||3928||110
1641980400000|2022-01-12 09:40:00|3927.5|3927.5|3928.5|3927|3928.5|3927.5|3927.5|3927|312
1641980410000|2022-01-12 09:40:10|3928||3928||3928||3928||0
1641980420000|2022-01-12 09:40:20|3928.5|3927.5|3929|3928|3929|3928|3928.5|3927.5|405
1641980430000|2022-01-12 09:40:30|3928.5||3929||3929||3928.5||0
1641980440000|2022-01-12 09:40:40|3928.5|3927.5|3928|3927|3928.5|3927.5|3928|3927|310
1641980460000|2022-01-12 09:41:00|3927.5|3926.5|3926|3925|3927.5|3927|3926|3925|5865
1641980480000|2022-01-12 09:41:20|||||||||95
1641980500000|2022-01-12 09:41:40|||||||||329
1641980510000|2022-01-12 09:41:50|3926.5|3925.5|3926.5|3926|3926.5|3926|3926.5|3925.5|226
1641980520000|2022-01-12 09:42:00|3926|3925.5|3926.5|3925.5|3926.5|3925.5|3926|3925|555
1641980540000|2022-01-12 09:42:20|3927|3926|3927.5|3926.5|3927.5|3926.5|3927|3925.5|514
1641980570000|2022-01-12 09:42:50|3927|3926|3926.5|3926|3927|3926|3926.5|3926|47
1641980580000|2022-01-12 09:43:00|3927||3927||3927.5||3927||0
1641980590000|2022-01-12 09:43:10|3926.5||3927||3927.5||3926.5||705
1641980600000|2022-01-12 09:43:20|3926.5||3927||3927||3926.5||253
1641980610000|2022-01-12 09:43:30|3926.5|3925.5|3926.5|3925.5|3926.5|3925.5|3926|3925|475
1641980620000|2022-01-12 09:43:40|3927|3926|3926.5|3925.5|3927|3926|3926.5|3925.5|0
1641980630000|2022-01-12 09:43:50|3927|3926|3927|3925.5|3927|3926|3926.5|3925.5|96
1641980640000|2022-01-12 09:44:00|3927.5|3926|3927|3925.5|3927.5|3926.5|3926.5|3925.5|2348
1641980650000|2022-01-12 09:44:10|3926.5||3926||3926.5||3926||250
1641980660000|2022-01-12 09:44:20|3926.5||3926.5||3926.5||3926.5||208
1641980680000|2022-01-12 09:44:40|3927|3926|3927|3926.5|3927|3926.5|3927|3925.5|356
1641980700000|2022-01-12 09:45:00|3926.5|3926|3926.5|3925.5|3926.5|3926|3926.5|3925.5|24
1641980710000|2022-01-12 09:45:10|3927|3926|3926.5|3925.5|3927|3926|3926.5|3925.5|257
1641980720000|2022-01-12 09:45:20|3926||3926.5||3926.5||3926||116
1641980730000|2022-01-12 09:45:30|3926|3925|3926|3925|3926|3925|3925.5|3925|432
1641980740000|2022-01-12 09:45:40|3925.5||3925.5||3926||3925.5||683
1641980750000|2022-01-12 09:45:50|3926|3924.5|3925.5|3924.5|3926|3924.5|3925|3924.5|1392
1641980760000|2022-01-12 09:46:00|||||||||234
1641980770000|2022-01-12 09:46:10|3926|3925|3926|3925|3926|3925|3926|3924.5|201
1641980790000|2022-01-12 09:46:30|||||||||200
1641980800000|2022-01-12 09:46:40|3925.5||3925.5||3925.5||3925.5||0
1641980810000|2022-01-12 09:46:50|3926||3926||3926||3926||17
1641980830000|2022-01-12 09:47:10|||||||||126
1641980840000|2022-01-12 09:47:20|3925.5||3925.5||3925.5||3925.5||126
1641980850000|2022-01-12 09:47:30|3926||3925.5||3926||3925.5||443
1641980860000|2022-01-12 09:47:40|3925|3924.5|3924.5|3924|3925|3924.5|3924.5|3924|1325
1641980880000|2022-01-12 09:48:00|||||||||261
1641980890000|2022-01-12 09:48:10|3925|3925|3924|3923|3925.5|3925|3923.5|3922.5|2451
1641980910000|2022-01-12 09:48:30|||||||||88
1641980920000|2022-01-12 09:48:40|3924.5|3923.5|3924.5|3923|3924.5|3923.5|3924.5|3923|284
1641980930000|2022-01-12 09:48:50|||||||||85
1641980940000|2022-01-12 09:49:00|3925|3923.5|3925|3924|3925.5|3924.5|3925|3923.5|1925
1641980960000|2022-01-12 09:49:20|3925.5||3925.5||3925.5||3925.5||4
1641980970000|2022-01-12 09:49:30|||||||||119
1641980980000|2022-01-12 09:49:40||3925||3925||3925||3925|4804
1641980990000|2022-01-12 09:49:50|3925|3924.5|3925|3924.5|3925|3924.5|3925|3924.5|170
1641981000000|2022-01-12 09:50:00|3925.5|3925|3924|3923|3925.5|3925|3924|3922.5|5755
1641981020000|2022-01-12 09:50:20|3923.5|3922.5|3923.5|3922.5|3923.5|3922.5|3923.5|3922.5|0
1641981030000|2022-01-12 09:50:30|3924|3923|3923.5|3922.5|3924|3923|3923.5|3922.5|536
1641981050000|2022-01-12 09:50:50|3924|3923|3924.5|3923.5|3925.5|3924|3924|3923|4992
1641981060000|2022-01-12 09:51:00|3925|3924|3925|3924.5|3925|3924.5|3925|3923.5|207
1641981070000|2022-01-12 09:51:10||3924||3924||3924||3924|1
1641981080000|2022-01-12 09:51:20|3925.5|3924.5|3925.5|3924.5|3925.5|3924.5|3925.5|3924.5|384
1641981090000|2022-01-12 09:51:30|||||||||250
1641981100000|2022-01-12 09:51:40|3925|3924|3924.5|3923.5|3925|3924|3924.5|3923.5|276
1641981110000|2022-01-12 09:51:50|3925|3924|3925|3923.5|3925|3924|3924.5|3923.5|6391
1641981120000|2022-01-12 09:52:00|3925.5|3924|3925|3923.5|3926|3924.5|3924.5|3923.5|1111
1641981150000|2022-01-12 09:52:30|3924.5||3924.5||3925||3924.5||205
1641981160000|2022-01-12 09:52:40|||||||||1195
1641981170000|2022-01-12 09:52:50|3925||3924.5||3925||3924.5||1
1641981180000|2022-01-12 09:53:00|3924||3924||3924||3924||1512
1641981200000|2022-01-12 09:53:20|3923.5|3923|3924|3923|3924|3923|3923.5|3922.5|1664
1641981210000|2022-01-12 09:53:30|3923.5|3922.5|3923.5|3922.5|3923.5|3922.5|3923.5|3922.5|257
1641981220000|2022-01-12 09:53:40||3923||3922.5||3923||3922.5|330
1641981230000|2022-01-12 09:53:50|3924|3923|3924|3923.5|3924|3923.5|3924|3923|285
1641981240000|2022-01-12 09:54:00|3924.5|3924|3923.5|3923|3925|3924|3923.5|3923|2656
1641981250000|2022-01-12 09:54:10|3924|3923.5|3924|3923|3924|3923.5|3924|3923|250
1641981260000|2022-01-12 09:54:20|||||||||518
1641981270000|2022-01-12 09:54:30|3924.5|3923.5|3925|3923.5|3925|3923.5|3924.5|3923.5|356
1641981280000|2022-01-12 09:54:40|3924.5||3924.5||3924.5||3924.5||1
1641981290000|2022-01-12 09:54:50|3925|3924|3925|3923.5|3925|3924|3925|3923.5|217
1641981300000|2022-01-12 09:55:00|3924.5||3924.5||3924.5||3924.5||67
1641981330000|2022-01-12 09:55:30|||||||||100
1641981340000|2022-01-12 09:55:40|3925|3924|3925|3924|3925|3924|3925|3924|108
1641981350000|2022-01-12 09:55:50|3924.5|3923.5|3924.5|3923.5|3925|3923.5|3924.5|3923.5|487
1641981360000|2022-01-12 09:56:00|3925||3924.5||3925||3924.5||0
1641981370000|2022-01-12 09:56:10|3925|3924|3925|3924.5|3925|3924.5|3925|3924|0
1641981390000|2022-01-12 09:56:30|3925.5|3925|3926.5|3925.5|3927|3925.5|3925.5|3925|1519
1641981400000|2022-01-12 09:56:40|3926|3925|3926.5|3925.5|3926.5|3925.5|3926|3925|0
1641981420000|2022-01-12 09:57:00|3926|3925|3926|3925|3926|3925|3926|3925|1
1641981440000|2022-01-12 09:57:20||3925.5||3925||3925.5||3925|0
1641981450000|2022-01-12 09:57:30|3925.5|3924.5|3925.5|3924.5|3925.5|3924.5|3925|3924.5|127
1641981460000|2022-01-12 09:57:40|||||||||25
1641981470000|2022-01-12 09:57:50|3926||3926||3926||3925.5||13
1641981480000|2022-01-12 09:58:00|3926.5|3925|3926.5|3926|3926.5|3926|3926.5|3925|173
1641981490000|2022-01-12 09:58:10|3927|3925.5|3927|3926|3927|3926.5|3927|3925.5|218
1641981500000|2022-01-12 09:58:20|3926.5|3925.5|3926.5|3925.5|3926.5|3925.5|3926.5|3925.5|166
1641981510000|2022-01-12 09:58:30|||||||||1366
1641981530000|2022-01-12 09:58:50|3926||3926.5||3926.5||3926||489
1641981540000|2022-01-12 09:59:00|3926||3926.5||3926.5||3926||250
1641981550000|2022-01-12 09:59:10|||||||||75
1641981570000|2022-01-12 09:59:30|3927|3926|3927|3926|3927|3926|3927|3926|56
1641981580000|2022-01-12 09:59:40||3926.5||3926.5||3926.5||3926.5|0
1641981590000|2022-01-12 09:59:50|3926.5|3925.5|3926.5|3925.5|3926.5|3926|3926|3925.5|1023
1641981600000|2022-01-12 10:00:00|3927||3926.5||3927||3926.5||0
1641981610000|2022-01-12 10:00:10|3927||3927||3927||3927||4
1641981620000|2022-01-12 10:00:20|||||||||66
1641981710000|2022-01-12 10:01:50|||||||||229
1641981720000|2022-01-12 10:02:00|3927.5|3926|3928|3927|3928.5|3927.5|3927.5|3926|1623
1641981750000|2022-01-12 10:02:30|3928.5|3927.5|3928.5|3927.5|3929|3928.5|3928.5|3927.5|535
1641981760000|2022-01-12 10:02:40|3928|3927|3928|3927|3928|3927|3928|3927|250
1641981770000|2022-01-12 10:02:50|3928.5|3927.5|3928|3927|3928.5|3927.5|3927.5|3927|151
1641981780000|2022-01-12 10:03:00|3927.5|3926.5|3927|3926|3927.5|3926.5|3927|3926|1744
1641981790000|2022-01-12 10:03:10|3927.5|3926.5|3927|3926|3927.5|3926.5|3927|3926|154
1641981800000|2022-01-12 10:03:20|||||||||9
1641981810000|2022-01-12 10:03:30|3927.5|3926.5|3927|3926|3927.5|3926.5|3927|3926|516
1641981820000|2022-01-12 10:03:40|3926.5|3926.5|3927|3926|3927|3926.5|3926.5|3926|364
1641981830000|2022-01-12 10:03:50|3926.5|3925.5|3926.5|3925.5|3927|3925.5|3926|3925|970
1641981840000|2022-01-12 10:04:00|3927|3926|3926.5|3925.5|3927|3926.5|3926.5|3925.5|411
1641981870000|2022-01-12 10:04:30||3926||3926||3926||3925.5|228
1641981880000|2022-01-12 10:04:40|3926|3925.5|3926|3925|3926|3925.5|3925.5|3925|234
1641981890000|2022-01-12 10:04:50|3925.5|3924.5|3925|3924|3925.5|3924.5|3925|3924|846
1641981900000|2022-01-12 10:05:00|3925.5|3924.5|3926|3925|3926|3925|3925.5|3924|1063
1641981910000|2022-01-12 10:05:10|||||||||2
1641981920000|2022-01-12 10:05:20|3925.5|3924.5|3925.5|3924.5|3926|3924.5|3925.5|3924.5|822
1641981930000|2022-01-12 10:05:30|3925|3925|3926.5|3926|3926.5|3926|3925|3925|2166
1641981960000|2022-01-12 10:06:00|3927|3926.5|3927|3926|3927|3926.5|3926.5|3926|144
1641981970000|2022-01-12 10:06:10|||||||||1
1641981990000|2022-01-12 10:06:30|3926.5|3925|3925.5|3925|3927|3925|3925.5|3924.5|960
1641982000000|2022-01-12 10:06:40||3924||3924||3924||3924|234
1641982010000|2022-01-12 10:06:50|||||||||236
1641982020000|2022-01-12 10:07:00||3924.5||3924.5||3924.5||3924.5|4
1641982030000|2022-01-12 10:07:10|3925|3924|3925|3924|3925|3924|3925|3924|579
1641982040000|2022-01-12 10:07:20|3925.5|3924.5|3925.5|3924|3925.5|3924.5|3925.5|3924|338
1641982050000|2022-01-12 10:07:30|||||||||4
1641982070000|2022-01-12 10:07:50|3925||3925||3925||3925||62
1641982080000|2022-01-12 10:08:00|3924.5|3923.5|3923.5|3922.5|3924.5|3924|3923.5|3922|1089
1641982090000|2022-01-12 10:08:10|3923|3922|3922.5|3921.5|3923|3922|3922.5|3921|250
1641982100000|2022-01-12 10:08:20|3922|3921|3922.5|3921.5|3922.5|3922|3922|3921|402
1641982110000|2022-01-12 10:08:30||3922||3921.5||3922||3921.5|34
1641982120000|2022-01-12 10:08:40||3922||3922||3922||3922|0
1641982130000|2022-01-12 10:08:50||3921.5||3922||3922||3921.5|0
1641982140000|2022-01-12 10:09:00||3921.5||3922||3922||3921.5|0
1641982150000|2022-01-12 10:09:10|3923|3921.5|3923|3922|3923|3922|3923|3921.5|496
1641982170000|2022-01-12 10:09:30|3924|3922.5|3923.5|3922.5|3924|3923|3923.5|3922|390
1641982180000|2022-01-12 10:09:40||3923||3923||3923||3923|186
1641982190000|2022-01-12 10:09:50|3923|3922.5|3923|3922|3923|3922.5|3922.5|3922|1866
1641982200000|2022-01-12 10:10:00|3923.5|3922.5|3923.5|3922|3923.5|3922.5|3923|3922|365
1641982240000|2022-01-12 10:10:40|||||||||63
1641982250000|2022-01-12 10:10:50||3922.5||3922||3922.5||3922|0
1641982260000|2022-01-12 10:11:00|3923|3921.5|3922|3921.5|3923|3921.5|3922|3921.5|679
1641982280000|2022-01-12 10:11:20||3921||3921.5||3921.5||3921|594
1641982290000|2022-01-12 10:11:30|3921.5|3921|3921.5|3920.5|3921.5|3921|3921.5|3920|1087
1641982300000|2022-01-12 10:11:40|3922|3921|3921.5|3920.5|3922|3921.5|3921.5|3920.5|1327
1641982310000|2022-01-12 10:11:50|||||||||123
1641982320000|2022-01-12 10:12:00|||||||||1
1641982330000|2022-01-12 10:12:10|3920.5|3920|3920.5|3919.5|3921.5|3920.5|3920.5|3919.5|2085
1641982350000|2022-01-12 10:12:30|3921|3920|3921.5|3920.5|3922|3921|3921|3920|1548
1641982360000|2022-01-12 10:12:40|3922|3921|3922|3921|3922|3921|3922|3921|251
1641982370000|2022-01-12 10:12:50|3921.5|3920.5|3922|3920.5|3922|3920.5|3921.5|3920.5|169
1641982380000|2022-01-12 10:13:00|3921.5||3921.5||3921.5||3921.5||66
1641982390000|2022-01-12 10:13:10|3922||3922||3922||3921.5||119
1641982400000|2022-01-12 10:13:20|3921|3921|3920.5|3919.5|3921|3921.5|3920.5|3919.5|4750
1641982410000|2022-01-12 10:13:30||3920||3920||3920||3920|27
1641982420000|2022-01-12 10:13:40|3920|3919.5|3919|3918.5|3920|3919.5|3918.5|3918|2396
1641982430000|2022-01-12 10:13:50|||||||||425
1641982440000|2022-01-12 10:14:00|3918.5|3918|3919|3918|3919|3918|3918.5|3918|194
1641982450000|2022-01-12 10:14:10|3919.5|3918.5|3920|3918.5|3920|3919|3919.5|3918.5|1753
1641982460000|2022-01-12 10:14:20|3919.5|3919|3919.5|3918.5|3920|3919|3919.5|3918.5|0
1641982470000|2022-01-12 10:14:30|3920||3919.5||3920||3919.5||0
1641982480000|2022-01-12 10:14:40|3920|3918|3920|3918.5|3920|3918.5|3920|3918|0
1641982490000|2022-01-12 10:14:50|3919.5||3919.5||3919.5||3919.5||0
1641982500000|2022-01-12 10:15:00|3920|3919|3920.5|3919.5|3921|3919.5|3920|3919|87
1641982510000|2022-01-12 10:15:10|||||||||300
1641982520000|2022-01-12 10:15:20|3921|3920|3921|3920.5|3921|3920.5|3921|3919.5|531
1641982530000|2022-01-12 10:15:30||3920||3920||3920||3920|88
1641982580000|2022-01-12 10:16:20|||||||||101
1641982600000|2022-01-12 10:16:40|3921.5|3920.5|3922.5|3921.5|3922.5|3921.5|3921.5|3920.5|3156
1641982610000|2022-01-12 10:16:50|3922|3921|3922.5|3921.5|3922.5|3921.5|3921.5|3920.5|852
1641982620000|2022-01-12 10:17:00|3922||3922||3922||3922||1
1641982680000|2022-01-12 10:18:00|3921.5|3921|3921.5|3920.5|3921.5|3921|3921.5|3920.5|2
1641982690000|2022-01-12 10:18:10|3922||3921.5||3922||3921.5||0
1641982710000|2022-01-12 10:18:30|||||||||200
1641982720000|2022-01-12 10:18:40|3922||3922||3922||3922||0
1641982730000|2022-01-12 10:18:50|3921.5||3921.5||3921.5||3921.5||2
1641982750000|2022-01-12 10:19:10||3921||3920.5||3921||3920.5|0
1641982780000|2022-01-12 10:19:40||3921||3920.5||3921||3920.5|135
1641982790000|2022-01-12 10:19:50|3922|3921|3921|3920.5|3922|3921|3921|3920.5|152
1641982800000|2022-01-12 10:20:00|3921.5||3921.5||3921.5||3921.5||166
1641982810000|2022-01-12 10:20:10|3922|3921|3922|3920.5|3922.5|3921.5|3922|3920.5|677
1641982820000|2022-01-12 10:20:20||3921||3921||3921||3921|0
1641982840000|2022-01-12 10:20:40||3921.5||3921.5||3921.5||3921|0
1641982860000|2022-01-12 10:21:00|3922.5||3922||3922.5||3922||87
1641982870000|2022-01-12 10:21:10|3921.5|3921|3922|3921|3922|3921|3921.5|3921|474
1641982880000|2022-01-12 10:21:20|3921.5|3920.5|3921.5|3920.5|3921.5|3920.5|3921.5|3920.5|774
1641982900000|2022-01-12 10:21:40|3921|3921|3920.5|3919.5|3921|3921|3920.5|3919.5|92
1641982910000|2022-01-12 10:21:50||3920||3920||3920||3920|9
1641982920000|2022-01-12 10:22:00|3921||3921||3921||3921||178
1641982930000|2022-01-12 10:22:10|||||||||357
1641982940000|2022-01-12 10:22:20|3920.5|3920.5|3920|3919|3920.5|3920.5|3920|3919|193
1641982950000|2022-01-12 10:22:30||3919.5||3919||3919.5||3919|0
1641982960000|2022-01-12 10:22:40|3919.5|3919.5|3919.5|3919|3919.5|3919.5|3919.5|3919|0
1641982970000|2022-01-12 10:22:50|3919|3918.5|3919.5|3918.5|3919.5|3918.5|3919|3918|49
1641982980000|2022-01-12 10:23:00|3919|3919|3919.5|3919|3919.5|3919|3919|3919|0
1641983000000|2022-01-12 10:23:20|||||||||12
1641983020000|2022-01-12 10:23:40|3919|3918.5|3919.5|3918.5|3919.5|3918.5|3919|3918|966
1641983040000|2022-01-12 10:24:00|||||||||2
1641983050000|2022-01-12 10:24:10|||||||||600
1641983060000|2022-01-12 10:24:20|||||||||1
1641983090000|2022-01-12 10:24:50|||||||||76
1641983100000|2022-01-12 10:25:00|3919|3919|3919.5|3918.5|3919.5|3919|3919|3918.5|1082
1641983110000|2022-01-12 10:25:10|3919|3918|3918|3917.5|3919.5|3918|3918|3917.5|261
1641983120000|2022-01-12 10:25:20|||||||||262
1641983130000|2022-01-12 10:25:30|3917.5|3917|3919|3917.5|3919|3918.5|3917.5|3917|1454
1641983140000|2022-01-12 10:25:40|3918.5|3918|3919|3917.5|3919|3918|3918.5|3917.5|11
1641983150000|2022-01-12 10:25:50|3918.5||3918.5||3918.5||3918.5||0
1641983160000|2022-01-12 10:26:00|3919|3918|3918.5|3917.5|3919|3918|3918.5|3917.5|50
1641983170000|2022-01-12 10:26:10|||||||||281
1641983180000|2022-01-12 10:26:20|||||||||139
1641983210000|2022-01-12 10:26:50|||||||||1780
1641983220000|2022-01-12 10:27:00|3918|3917|3917.5|3916.5|3918|3917.5|3917|3916.5|819
1641983230000|2022-01-12 10:27:10|3918|3917|3919|3918|3919|3918|3918|3917|1756
1641983240000|2022-01-12 10:27:20|3919.5|3918.5|3919.5|3918|3919.5|3918.5|3919|3918|125
1641983260000|2022-01-12 10:27:40||3918.5||3918.5||3918.5||3918.5|97
1641983280000|2022-01-12 10:28:00|3920|3919|3919.5|3918.5|3920|3919|3919.5|3918.5|458
1641983300000|2022-01-12 10:28:20|3919||3919||3919||3919||0
1641983310000|2022-01-12 10:28:30|3919.5||3919.5||3919.5||3919.5||104
1641983330000|2022-01-12 10:28:50|3919|3918|3918.5|3917.5|3919.5|3918|3918|3917|808
1641983340000|2022-01-12 10:29:00|3919|3918|3919.5|3918.5|3919.5|3918.5|3919|3918|257
1641983350000|2022-01-12 10:29:10|3919|3918|3918.5|3918|3919|3918|3918.5|3918|1
1641983360000|2022-01-12 10:29:20|||||||||854
1641983370000|2022-01-12 10:29:30||3917.5||3917||3917.5||3917|335
1641983380000|2022-01-12 10:29:40|3919|3918|3919|3918|3919|3918|3919|3918|88
1641983390000|2022-01-12 10:29:50|3918.5|3917.5|3918.5|3917|3918.5|3917.5|3918.5|3917|0
1641983400000|2022-01-12 10:30:00|3918|3916|3917.5|3917|3918|3917|3917.5|3916|0
1641983430000|2022-01-12 10:30:30|3917|3916.5|3917|3916.5|3917|3916.5|3917|3916.5|1
1641983480000|2022-01-12 10:31:20|3917.5|3917|3917|3916.5|3917.5|3917|3917|3916|1344
1641983490000|2022-01-12 10:31:30|||||||||29
1641983520000|2022-01-12 10:32:00|3917.5|3917|3917.5|3917|3917.5|3917|3917.5|3917|511
1641983540000|2022-01-12 10:32:20||3916.5||3916.5||3916.5||3916.5|0
1641983560000|2022-01-12 10:32:40|||||||||383
1641983570000|2022-01-12 10:32:50|3917|3917|3917.5|3916.5|3918|3917.5|3917|3916.5|1307
1641983580000|2022-01-12 10:33:00|||||||||100
1641983590000|2022-01-12 10:33:10|3917|3916|3916|3915|3917|3916|3915.5|3915|1260
1641983600000|2022-01-12 10:33:20|3916.5|3915.5|3917|3916.5|3917|3916.5|3916.5|3915|250
1641983620000|2022-01-12 10:33:40|3916.5|3916|3916.5|3915|3916.5|3916|3916.5|3915|622
1641983660000|2022-01-12 10:34:20|3917|3915.5|3917|3916|3917|3916.5|3917|3915|1177
1641983670000|2022-01-12 10:34:30|3917.5|3916.5|3917.5|3916|3917.5|3916.5|3917.5|3916|270
1641983690000|2022-01-12 10:34:50|3918|3916.5|3918|3917.5|3918.5|3917.5|3918|3916.5|166
1641983700000|2022-01-12 10:35:00||3917||3917||3917||3917|0
1641983730000|2022-01-12 10:35:30|3917.5|3916.5|3917.5|3916|3917.5|3916.5|3917.5|3916|975
1641983750000|2022-01-12 10:35:50|3917||3917||3917||3917||2
1641983760000|2022-01-12 10:36:00|3917.5|3916.5|3917.5|3916.5|3917.5|3917|3917.5|3916.5|98
1641983770000|2022-01-12 10:36:10|3917|3916|3916.5|3916|3917|3916|3916.5|3915.5|226
1641983780000|2022-01-12 10:36:20|3917||3917||3917||3916.5||580
1641983800000|2022-01-12 10:36:40|3917.5|3916.5|3917.5|3916|3917.5|3916.5|3917.5|3916|76
1641983830000|2022-01-12 10:37:10|3917|3916.5|3916.5|3915.5|3917|3916.5|3916.5|3915.5|287
1641983840000|2022-01-12 10:37:20|3917|3916|3917|3916|3917|3916|3917|3916|0
1641983850000|2022-01-12 10:37:30|3916.5|3915.5|3916.5|3915.5|3916.5|3916|3916.5|3915.5|108
1641983860000|2022-01-12 10:37:40|3916|3915|3915|3914|3916|3915.5|3915|3914|962
1641983870000|2022-01-12 10:37:50|3915.5|3914.5|3916|3915|3916|3915.5|3915|3914.5|1151
1641983920000|2022-01-12 10:38:40|3916.5|3915.5|3916|3914.5|3917|3916|3915|3914.5|2867
1641983930000|2022-01-12 10:38:50|3915.5||3915||3915.5||3915||576
1641983940000|2022-01-12 10:39:00|3915.5|3915|3915.5|3914.5|3915.5|3915|3915.5|3914.5|422
1641983950000|2022-01-12 10:39:10|3916|3915|3916|3914.5|3916|3915|3915.5|3914.5|1219
1641983960000|2022-01-12 10:39:20|||||||||159
1641983970000|2022-01-12 10:39:30|3916.5|3915|3916|3915|3916.5|3915.5|3916|3915|379
1641983980000|2022-01-12 10:39:40|3916.5|3915.5|3915.5|3914.5|3916.5|3915.5|3915.5|3914.5|959
1641984010000|2022-01-12 10:40:10||3915||3915||3915||3915|80
1641984020000|2022-01-12 10:40:20|3916|3915.5|3917|3916|3917|3916|3916|3915.5|517
1641984030000|2022-01-12 10:40:30|3916.5|3915.5|3917|3915.5|3917|3915.5|3916.5|3915.5|0
1641984040000|2022-01-12 10:40:40||3916||3916||3916||3916|0
1641984050000|2022-01-12 10:40:50|3917.5|3916.5|3917|3916|3918|3917|3917|3916|456
1641984060000|2022-01-12 10:41:00||3915.5||3915.5||3915.5||3915.5|0
1641984070000|2022-01-12 10:41:10||3916||3916||3916||3916|325
1641984080000|2022-01-12 10:41:20|3916.5|3915.5|3916.5|3916|3916.5|3916|3916.5|3915.5|92
1641984100000|2022-01-12 10:41:40|3917|3916.5|3917|3916|3917|3916.5|3916.5|3916|374
1641984120000|2022-01-12 10:42:00||3916.5||3916||3916.5||3916|0
1641984130000|2022-01-12 10:42:10|3917.5|3916.5|3917.5|3916.5|3917.5|3917|3917.5|3916.5|157
1641984140000|2022-01-12 10:42:20||3917||3917||3917||3917|0
1641984150000|2022-01-12 10:42:30|3918|3916.5|3918|3917|3918|3917.5|3918|3916.5|342
1641984160000|2022-01-12 10:42:40|3918.5|3917.5|3919|3918|3919|3918.5|3918.5|3917.5|2404
1641984180000|2022-01-12 10:43:00|3918.5|3917.5|3918.5|3917.5|3918.5|3917.5|3918|3917.5|1614
1641984190000|2022-01-12 10:43:10|3918||3918||3918||3918||0
1641984210000|2022-01-12 10:43:30|||||||||392
1641984220000|2022-01-12 10:43:40|3917.5|3917|3917.5|3917|3917.5|3917|3917.5|3917|12
1641984240000|2022-01-12 10:44:00|3917|3916.5|3917|3916.5|3917|3916.5|3917|3916.5|416
1641984250000|2022-01-12 10:44:10|3917.5||3917.5||3917.5||3917.5||162
1641984270000|2022-01-12 10:44:30|3918|3917|3917.5|3916.5|3918|3917.5|3917.5|3916.5|1709
1641984280000|2022-01-12 10:44:40|3918|3917|3918|3917|3918|3917|3918|3917|90
1641984290000|2022-01-12 10:44:50||3917.5||3917.5||3917.5||3917.5|142
1641984300000|2022-01-12 10:45:00|3918.5||3918.5||3918.5||3918.5||564
1641984310000|2022-01-12 10:45:10|3919|3918|3920|3919|3920|3919|3919|3918|367
1641984320000|2022-01-12 10:45:20||3918.5||3918.5||3918.5||3918.5|175
1641984350000|2022-01-12 10:45:50|3920.5|3919|3920.5|3919.5|3920.5|3919.5|3920.5|3919|357
1641984360000|2022-01-12 10:46:00|||||||||4000
1641984370000|2022-01-12 10:46:10|3921|3920|3921|3920|3921|3920|3921|3919.5|25
1641984390000|2022-01-12 10:46:30|3920.5|3919.5|3920.5|3919.5|3920.5|3919.5|3920|3919.5|139
1641984400000|2022-01-12 10:46:40|3920|3919|3920|3919|3920.5|3919|3919.5|3918.5|4766
1641984420000|2022-01-12 10:47:00||3919.5||3919||3919.5||3919|891
1641984440000|2022-01-12 10:47:20|3919.5||3919.5||3920||3919.5||292
1641984450000|2022-01-12 10:47:30|3920||3920||3920||3920||126
1641984460000|2022-01-12 10:47:40||3919.5||3919||3919.5||3919|0
1641984470000|2022-01-12 10:47:50|3919.5||3920||3920||3919.5||0
1641984480000|2022-01-12 10:48:00|3920.5|3919.5|3922|3920.5|3922|3920.5|3920.5|3919.5|852
1641984500000|2022-01-12 10:48:20|3922.5|3921|3922.5|3921.5|3923|3922|3922.5|3921|234
1641984510000|2022-01-12 10:48:30|3922|3921|3922.5|3921|3922.5|3921|3922|3921|0
1641984520000|2022-01-12 10:48:40|3922|3921.5|3922|3921|3922|3921.5|3922|3921|0
1641984530000|2022-01-12 10:48:50|3922.5|3921.5|3923|3922|3923|3922|3922|3921|481
1641984540000|2022-01-12 10:49:00|3923.5|3922.5|3924|3923|3924.5|3923.5|3923.5|3922.5|869
1641984550000|2022-01-12 10:49:10|||||||||75
1641984560000|2022-01-12 10:49:20|3923.5|3922.5|3923.5|3922.5|3923.5|3922.5|3923|3922|1541
1641984580000|2022-01-12 10:49:40|3924|3923|3924|3923|3924|3923|3924|3923|0
1641984590000|2022-01-12 10:49:50|3923.5|3922.5|3923|3922|3923.5|3923|3923|3922|2688
1641984600000|2022-01-12 10:50:00|||||||||57
1641984610000|2022-01-12 10:50:10|||||||||19
1641984660000|2022-01-12 10:51:00|3922.5|3921.5|3922|3921|3923|3922|3922|3921|2781
1641984670000|2022-01-12 10:51:10|3921.5|3920.5|3921|3920.5|3922|3920.5|3921|3920|736
1641984680000|2022-01-12 10:51:20|3920.5|3920|3920.5|3919.5|3920.5|3920|3920.5|3919.5|347
1641984700000|2022-01-12 10:51:40|3920|3919|3919|3917.5|3920|3919|3919|3917.5|1165
1641984710000|2022-01-12 10:51:50|||||||||85
1641984720000|2022-01-12 10:52:00|3918.5|3917|3918|3917|3918.5|3917|3917.5|3917|428
1641984760000|2022-01-12 10:52:40|3918.5|3917.5|3919|3917.5|3919|3918|3918.5|3917.5|1415
1641984770000|2022-01-12 10:52:50|||||||||65
1641984800000|2022-01-12 10:53:20||3918||3917.5||3918||3917.5|0
1641984810000|2022-01-12 10:53:30|3918.5|3917|3918|3917|3919|3917|3917.5|3916.5|1872
1641984820000|2022-01-12 10:53:40|3918.5|3917.5|3919|3918|3919|3918|3918.5|3917|626
1641984830000|2022-01-12 10:53:50||3918.5||3917.5||3918.5||3917.5|2756
1641984840000|2022-01-12 10:54:00|3919.5|3918|3920|3918.5|3920|3918.5|3919.5|3918|892
1641984850000|2022-01-12 10:54:10||3919||3919||3919||3919|0
1641984860000|2022-01-12 10:54:20|3919.5||3919.5||3919.5||3919.5||374
1641984870000|2022-01-12 10:54:30|3919|3918.5|3919.5|3918.5|3919.5|3918.5|3918.5|3918|1823
1641984880000|2022-01-12 10:54:40|3920|3919|3920|3919|3920|3919|3920|3919|0
1641984890000|2022-01-12 10:54:50||3919.5||3919.5||3919.5||3919.5|229
1641984900000|2022-01-12 10:55:00||3919||3919||3919||3919|3
1641984920000|2022-01-12 10:55:20|3921|3919.5|3920.5|3919.5|3921|3919.5|3920.5|3919.5|419
1641984940000|2022-01-12 10:55:40|3920|3919|3920|3919.5|3920|3919.5|3920|3919|335
1641984960000|2022-01-12 10:56:00||3919||3919||3919.5||3919|80
1641984980000|2022-01-12 10:56:20|3920.5|3919.5|3920|3919|3920.5|3919.5|3919.5|3919|85
1641984990000|2022-01-12 10:56:30|3920.5|3919.5|3920|3919.5|3920.5|3919.5|3920|3919.5|0
1641985000000|2022-01-12 10:56:40|3920.5||3920.5||3920.5||3920.5||0
1641985030000|2022-01-12 10:57:10|3921|3920|3922|3921|3922|3921|3921|3920|1529
1641985050000|2022-01-12 10:57:30||3921.5||3921.5||3921.5||3921.5|0
1641985060000|2022-01-12 10:57:40|3922.5||3922.5||3922.5||3922.5||97
1641985070000|2022-01-12 10:57:50|3922|3921|3922|3921|3922|3921.5|3922|3921|772
1641985080000|2022-01-12 10:58:00|3921.5||3922||3922||3921.5||64
1641985090000|2022-01-12 10:58:10|3921.5||3921.5||3921.5||3921.5||892
1641985100000|2022-01-12 10:58:20|3922||3922||3922||3922||88
1641985110000|2022-01-12 10:58:30|3922.5|3921.5|3922.5|3921.5|3922.5|3921.5|3922.5|3921.5|6
1641985120000|2022-01-12 10:58:40|||||||||112
1641985140000|2022-01-12 10:59:00|3923|3922|3923|3922|3924|3922.5|3922.5|3921.5|3906
1641985160000|2022-01-12 10:59:20|||||||||2902
1641985180000|2022-01-12 10:59:40|||||||||50
1641985190000|2022-01-12 10:59:50|3922.5|3921.5|3922|3921|3922.5|3921.5|3922|3921|1946
1641985200000|2022-01-12 11:00:00|3922.5|3921.5|3924|3922.5|3924|3923|3922.5|3921.5|884
1641985210000|2022-01-12 11:00:10|3923.5|3923|3924|3923|3924|3923|3923.5|3923|332
1641985220000|2022-01-12 11:00:20|3923.5||3924||3924||3923.5||82
1641985230000|2022-01-12 11:00:30||3923.5||3923.5||3923.5||3923.5|218
1641985240000|2022-01-12 11:00:40|3924.5||3924.5||3924.5||3924.5||658
1641985250000|2022-01-12 11:00:50|3925|3924|3925|3924|3925|3924|3925|3923.5|996
1641985260000|2022-01-12 11:01:00||3923.5||3924||3924||3923.5|0
1641985270000|2022-01-12 11:01:10|3925.5|3924.5|3925|3924|3925.5|3924.5|3925|3924|64
1641985300000|2022-01-12 11:01:40|3924.5|3923.5|3924.5|3923.5|3924.5|3923.5|3924.5|3923.5|411
1641985310000|2022-01-12 11:01:50|3925|3924|3925|3924|3925|3924|3925|3924|73
1641985320000|2022-01-12 11:02:00|3925.5|3924.5|3925.5|3924.5|3925.5|3924.5|3925.5|3924.5|258
1641985330000|2022-01-12 11:02:10|||||||||25
1641985340000|2022-01-12 11:02:20|3926|3925|3926|3924.5|3926|3925|3926|3924.5|172
1641985360000|2022-01-12 11:02:40|||||||||16
1641985380000|2022-01-12 11:03:00|3926.5|3925|3926.5|3925.5|3926.5|3925.5|3926.5|3925|162
1641985390000|2022-01-12 11:03:10|||||||||64
1641985400000|2022-01-12 11:03:20|3927|3926|3927|3926|3927|3926|3927|3926|158
1641985410000|2022-01-12 11:03:30|3927.5|3926.5|3927|3926.5|3927.5|3926.5|3927|3926.5|0
1641985420000|2022-01-12 11:03:40|3927.5||3927.5||3927.5||3927.5||0
1641985430000|2022-01-12 11:03:50|3927|3926|3926|3924.5|3927|3926|3926|3924.5|2638
1641985440000|2022-01-12 11:04:00|3925.5||3925.5||3925.5||3925.5||0
1641985460000|2022-01-12 11:04:20|||||||||94
1641985470000|2022-01-12 11:04:30|3926|3925|3926|3924.5|3926|3925|3926|3924.5|97
1641985480000|2022-01-12 11:04:40|3925.5|3924|3924|3923|3926|3924|3924|3923|4302
1641985490000|2022-01-12 11:04:50|3923.5|3922.5|3924|3922.5|3924|3922.5|3923.5|3922.5|133
1641985500000|2022-01-12 11:05:00|||||||||211
1641985510000|2022-01-12 11:05:10|||||||||461
1641985520000|2022-01-12 11:05:20|||||||||74
1641985530000|2022-01-12 11:05:30|3924.5|3923|3924|3922.5|3924.5|3923.5|3924|3922.5|663
1641985540000|2022-01-12 11:05:40|3924.5|3923|3924.5|3923.5|3924.5|3923.5|3924.5|3923|13
1641985550000|2022-01-12 11:05:50|||||||||1186
1641985560000|2022-01-12 11:06:00|3924|3923|3923|3922|3924.5|3923|3922|3921|6531
1641985580000|2022-01-12 11:06:20|3923.5|3922.5|3923.5|3922.5|3923.5|3922.5|3923.5|3922|544
1641985590000|2022-01-12 11:06:30|||||||||13
1641985600000|2022-01-12 11:06:40|3923|3922|3923|3922|3923.5|3922.5|3923|3922|0
1641985610000|2022-01-12 11:06:50|3922.5|3921.5|3923.5|3922.5|3923.5|3922.5|3922.5|3921.5|733
1641985620000|2022-01-12 11:07:00|||||||||342
1641985630000|2022-01-12 11:07:10|||||||||197
1641985640000|2022-01-12 11:07:20|3923|3922|3923|3921.5|3923|3922|3923|3921.5|0
1641985650000|2022-01-12 11:07:30||3922||3921.5||3922||3921.5|0
1641985660000|2022-01-12 11:07:40||3922||3921.5||3922||3921.5|0
1641985670000|2022-01-12 11:07:50|3922.5|3921|3922|3921|3922.5|3921.5|3921.5|3921|1282
1641985680000|2022-01-12 11:08:00|3922.5|3921.5|3923.5|3922.5|3923.5|3922.5|3922.5|3921.5|1073
1641985700000|2022-01-12 11:08:20|3923||3923.5||3923.5||3923||478
1641985730000|2022-01-12 11:08:50|3923|3922|3923|3921.5|3923|3922|3923|3921.5|250
1641985740000|2022-01-12 11:09:00|3922.5|3922|3923|3921.5|3923|3922|3922|3921.5|710
1641985760000|2022-01-12 11:09:20|3922.5|3921|3921|3920|3922.5|3921|3921|3920|1462
1641985780000|2022-01-12 11:09:40|3920.5|3919.5|3920|3919.5|3920.5|3919.5|3920|3919|643
1641985790000|2022-01-12 11:09:50||3919||3919||3919||3919|261
1641985800000|2022-01-12 11:10:00|||||||||260
1641985810000|2022-01-12 11:10:10|3919.5|3918.5|3920|3918.5|3920|3919|3919|3918|559
1641985820000|2022-01-12 11:10:20|||||||||126
1641985840000|2022-01-12 11:10:40|3919.5||3919||3919.5||3919||455
1641985860000|2022-01-12 11:11:00|3918.5|3918|3919|3918|3919|3918|3918.5|3918|543
1641985870000|2022-01-12 11:11:10|3918.5|3917.5|3918.5|3917.5|3918.5|3917.5|3918|3917|432
1641985880000|2022-01-12 11:11:20|3919|3918|3918|3917|3919|3918|3918|3916.5|1337
1641985890000|2022-01-12 11:11:30|||||||||64
1641985900000|2022-01-12 11:11:40|3918.5|3917.5|3918|3917|3918.5|3917.5|3918|3917|482
1641985910000|2022-01-12 11:11:50|3917.5||3918||3918||3917.5||148
1641985920000|2022-01-12 11:12:00|3917.5||3917.5||3917.5||3917.5||1196
1641985930000|2022-01-12 11:12:10|3917|3916.5|3917|3916|3917|3916.5|3917|3915.5|738
1641985940000|2022-01-12 11:12:20|||||||||83
1641985950000|2022-01-12 11:12:30|3916.5|3915.5|3916|3915.5|3916.5|3916|3916|3915.5|972
1641985960000|2022-01-12 11:12:40|3915.5|3915|3916|3915|3916|3915|3915.5|3914.5|611
1641985970000|2022-01-12 11:12:50|||||||||930
1641985980000|2022-01-12 11:13:00|3916.5|3915.5|3917|3916|3917|3916|3916.5|3915.5|1536
1641985990000|2022-01-12 11:13:10|||||||||188
1641986000000|2022-01-12 11:13:20||3915.5||3915.5||3915.5||3915.5|0
1641986010000|2022-01-12 11:13:30||3916||3916||3916||3916|0
1641986020000|2022-01-12 11:13:40|3917.5|3916.5|3916|3915|3917.5|3917|3916|3915|1615
1641986030000|2022-01-12 11:13:50|3916.5||3916.5||3916.5||3916||0
1641986040000|2022-01-12 11:14:00|3916|3915.5|3916|3915|3916.5|3916|3916|3915|550
1641986060000|2022-01-12 11:14:20|3915.5|3914.5|3915.5|3914.5|3915.5|3914.5|3915.5|3914|247
1641986070000|2022-01-12 11:14:30|3916|3915|3916|3914.5|3916|3915|3916|3914.5|502
1641986080000|2022-01-12 11:14:40|3916.5|3915|3916|3914.5|3916.5|3915.5|3916|3914.5|513
1641986090000|2022-01-12 11:14:50|||||||||50
1641986100000|2022-01-12 11:15:00|3915.5|3915|3917|3915.5|3917|3915.5|3915.5|3914.5|591
1641986110000|2022-01-12 11:15:10|||||||||94
1641986120000|2022-01-12 11:15:20|3916.5|3915|3915.5|3915|3916.5|3915|3915.5|3914.5|1203
1641986140000|2022-01-12 11:15:40|3915|3914.5|3915|3913.5|3915|3914.5|3914.5|3913.5|906
1641986160000|2022-01-12 11:16:00|3914.5|3914|3915|3913.5|3915|3914|3914|3913.5|792
1641986170000|2022-01-12 11:16:10|3914.5|3913|3915|3913.5|3915|3914|3914|3913|1295
1641986180000|2022-01-12 11:16:20|3914.5||3915||3915||3914.5||21
1641986190000|2022-01-12 11:16:30|3914.5||3914.5||3915||3914.5||0
1641986210000|2022-01-12 11:16:50|3914|3912.5|3914|3913|3914|3913|3914|3912.5|250
1641986220000|2022-01-12 11:17:00|3914.5|3913.5|3915|3914|3915|3914|3914.5|3913.5|1141
1641986230000|2022-01-12 11:17:10|3914.5|3913.5|3914|3913|3914.5|3913.5|3913.5|3913|1544
1641986240000|2022-01-12 11:17:20|3914.5|3913.5|3915|3914.5|3915|3914.5|3914.5|3913|830
1641986250000|2022-01-12 11:17:30|3915.5|3914|3915|3914|3915.5|3914|3915|3914|0
1641986260000|2022-01-12 11:17:40|3915.5||3915.5||3915.5||3915.5||0
1641986270000|2022-01-12 11:17:50|3915||3915||3915||3915||98
1641986280000|2022-01-12 11:18:00|||||||||92
1641986310000|2022-01-12 11:18:30|||||||||79
1641986340000|2022-01-12 11:19:00|3914.5|3913.5|3914|3913.5|3914.5|3913.5|3914|3913.5|2224
1641986350000|2022-01-12 11:19:10|3914.5|3914|3914.5|3914|3914.5|3914|3914.5|3914|297
1641986370000|2022-01-12 11:19:30||3913.5||3913.5||3913.5||3913.5|0
1641986380000|2022-01-12 11:19:40||3914||3914||3914||3914|0
1641986390000|2022-01-12 11:19:50|3914|3913.5|3914|3913.5|3914|3913.5|3914|3913.5|0
1641986400000|2022-01-12 11:20:00|3914.5|3914|3914.5|3914|3914.5|3914|3914.5|3914|337
1641986410000|2022-01-12 11:20:10|3915|3914.5|3915.5|3914.5|3915.5|3914.5|3915|3914.5|685
1641986420000|2022-01-12 11:20:20|3916|3915|3916|3915|3916|3915|3916|3915|634
1641986430000|2022-01-12 11:20:30|3916.5|3915.5|3916.5|3915.5|3916.5|3915.5|3916.5|3915.5|0
1641986440000|2022-01-12 11:20:40|3917||3916.5||3917||3916.5||0
1641986450000|2022-01-12 11:20:50||3916||3916||3916||3916|125
1641986460000|2022-01-12 11:21:00|3917|3916.5|3918|3916.5|3918|3916.5|3917|3916.5|417
1641986470000|2022-01-12 11:21:10|3917.5|3916|3917|3916|3917.5|3916|3917|3916|198
1641986490000|2022-01-12 11:21:30||3916.5||3916.5||3916.5||3916.5|0
1641986510000|2022-01-12 11:21:50|3916.5|3916|3916.5|3916|3916.5|3916|3916.5|3916|699
1641986530000|2022-01-12 11:22:10|3917||3917||3917.5||3917||299
1641986540000|2022-01-12 11:22:20|3916.5||3917||3917||3916.5||94
1641986550000|2022-01-12 11:22:30|3917.5|3916.5|3917.5|3917|3917.5|3917|3917.5|3916.5|2420
1641986560000|2022-01-12 11:22:40|3918||3918||3918||3918||0
1641986570000|2022-01-12 11:22:50|3918.5|3917.5|3918.5|3918|3919|3918|3918.5|3917.5|2656
1641986580000|2022-01-12 11:23:00|3918|3917.5|3919|3918|3919|3918|3918|3917.5|1571
1641986610000|2022-01-12 11:23:30|3918.5|3917.5|3918.5|3918|3918.5|3918|3918.5|3917.5|1411
1641986620000|2022-01-12 11:23:40|||||||||188
1641986630000|2022-01-12 11:23:50|3919|3917.5|3919|3918.5|3919|3918.5|3919|3917.5|626
1641986640000|2022-01-12 11:24:00|3919.5|3919|3919.5|3919|3920|3919|3919.5|3919|666
1641986650000|2022-01-12 11:24:10|3920|3918.5|3919.5|3918.5|3920|3919|3919.5|3918.5|1513
1641986660000|2022-01-12 11:24:20|3919|3919|3919.5|3918.5|3919.5|3919|3919|3918.5|574
1641986670000|2022-01-12 11:24:30||3919||3919||3919||3919|48
1641986680000|2022-01-12 11:24:40|3920|3919.5|3920|3919|3920|3919.5|3920|3919|212
1641986710000|2022-01-12 11:25:10|3919.5||3919.5||3919.5||3919.5||0
1641986720000|2022-01-12 11:25:20|3920||3920||3920||3920||69
1641986740000|2022-01-12 11:25:40|3920.5|3919.5|3920.5|3920|3920.5|3920|3920|3919.5|6399
1641986750000|2022-01-12 11:25:50|3920|3919.5|3920.5|3920|3920.5|3920|3920|3919.5|3583
1641986760000|2022-01-12 11:26:00|3920|3919.5|3920.5|3919.5|3920.5|3920|3920|3919.5|4338
1641986780000|2022-01-12 11:26:20|3920||3920||3920||3920||203
1641986800000|2022-01-12 11:26:40|||||||||976
1641986810000|2022-01-12 11:26:50|3919.5|3919|3919|3918.5|3919.5|3919|3918.5|3918|3873
1641986820000|2022-01-12 11:27:00|3918.5|3917.5|3918.5|3917.5|3918.5|3917.5|3918.5|3917.5|271
1641986880000|2022-01-12 11:28:00|3919|3918|3919|3918.5|3919|3918.5|3919|3918|1131
1641986890000|2022-01-12 11:28:10|||||||||146
1641986900000|2022-01-12 11:28:20|||||||||1402
1641986910000|2022-01-12 11:28:30|3918.5|3917.5|3919|3918|3919|3918.5|3918.5|3917.5|644
1641986950000|2022-01-12 11:29:10|3918.5|3917.5|3918|3916.5|3918.5|3917.5|3918|3916.5|777
1641986970000|2022-01-12 11:29:30|3917.5|3917|3917.5|3916.5|3918|3917|3917.5|3916.5|1318
1641986980000|2022-01-12 11:29:40|||||||||28
1641987000000|2022-01-12 11:30:00|3918|3917|3918|3916.5|3918|3917|3918|3916.5|137
1641987020000|2022-01-12 11:30:20|3917.5||3917.5||3917.5||3917.5||0
1641987030000|2022-01-12 11:30:30|||||||||223
1641987050000|2022-01-12 11:30:50|3917||3917||3917||3917||242
1641987060000|2022-01-12 11:31:00|3917.5|3917|3917.5|3917|3917.5|3917|3917|3917|270
1641987070000|2022-01-12 11:31:10|||||||||132
1641987080000|2022-01-12 11:31:20|3917|3916.5|3917|3916|3917|3916.5|3917|3916|100
1641987100000|2022-01-12 11:31:40|||||||||282
1641987140000|2022-01-12 11:32:20|3917.5|3916.5|3918|3917|3918|3917|3917.5|3916.5|260
1641987150000|2022-01-12 11:32:30|3918.5|3917.5|3918.5|3917.5|3918.5|3918|3918.5|3917.5|1469
1641987160000|2022-01-12 11:32:40|3919|3918|3919|3918|3919|3918.5|3919|3917.5|709
1641987210000|2022-01-12 11:33:30|3918.5|3917.5|3917|3916.5|3918.5|3917.5|3917|3916.5|1744
1641987220000|2022-01-12 11:33:40||3916||3916||3916||3916|0
1641987260000|2022-01-12 11:34:20|3916.5|3915.5|3916.5|3915.5|3916.5|3915.5|3916.5|3915.5|347
1641987270000|2022-01-12 11:34:30|3916|3915|3916|3915|3916|3915.5|3915.5|3915|334
1641987280000|2022-01-12 11:34:40|||||||||20
1641987290000|2022-01-12 11:34:50|||||||||60
1641987300000|2022-01-12 11:35:00|||||||||11
1641987320000|2022-01-12 11:35:20||3915.5||3915.5||3915.5||3915.5|0
1641987330000|2022-01-12 11:35:30|3915.5|3915|3915.5|3915|3916|3915|3915.5|3915|237
1641987350000|2022-01-12 11:35:50|3916||3916||3916||3916||82
1641987380000|2022-01-12 11:36:20|3915.5|3914.5|3915|3914.5|3915.5|3914.5|3915|3914.5|560
1641987390000|2022-01-12 11:36:30|||||||||41
1641987410000|2022-01-12 11:36:50|3914.5|3914|3914.5|3913.5|3914.5|3914|3914.5|3913.5|826
1641987420000|2022-01-12 11:37:00|3914|3913|3914|3913|3914|3913|3914|3913|295
1641987430000|2022-01-12 11:37:10|3914.5||3914.5||3914.5||3914.5||0
1641987490000|2022-01-12 11:38:10|3915|3913.5|3915|3914|3915|3914|3915|3913.5|1243
1641987510000|2022-01-12 11:38:30|3915.5|3914.5|3916|3915|3916|3915|3915.5|3914.5|156
1641987530000|2022-01-12 11:38:50|||||||||23
1641987540000|2022-01-12 11:39:00|||||||||13
1641987570000|2022-01-12 11:39:30|3916.5||3916.5||3916.5||3916.5||0
1641987580000|2022-01-12 11:39:40|3917|3915.5|3917|3916|3917|3916|3917|3915.5|0
1641987590000|2022-01-12 11:39:50|||||||||237
1641987600000|2022-01-12 11:40:00|||||||||266
1641987620000|2022-01-12 11:40:20|3916.5|3915.5|3915|3914|3917|3915.5|3914.5|3914|3942
1641987630000|2022-01-12 11:40:30|3915.5|3914.5|3916|3915|3916|3915|3915.5|3914.5|1999
1641987640000|2022-01-12 11:40:40|||||||||40
1641987680000|2022-01-12 11:41:20|3915.5|3914.5|3915|3914|3915.5|3914.5|3915|3914|1688
1641987690000|2022-01-12 11:41:30|3915.5||3915.5||3915.5||3915.5||0
1641987700000|2022-01-12 11:41:40|3915||3915||3915||3915||0
1641987720000|2022-01-12 11:42:00|3915.5|3914.5|3916|3915|3916|3915|3915.5|3914.5|204
1641987780000|2022-01-12 11:43:00|3915.5|3914.5|3915.5|3914|3915.5|3914.5|3915.5|3914|187
1641987790000|2022-01-12 11:43:10|3916||3915.5||3916||3915.5||0
1641987820000|2022-01-12 11:43:40|3915||3915||3915||3915||1315
1641987850000|2022-01-12 11:44:10|||||||||353
1641987860000|2022-01-12 11:44:20|||||||||77
1641987880000|2022-01-12 11:44:40|||||||||123
1641987900000|2022-01-12 11:45:00|3914.5|3913|3914.5|3913|3914.5|3913|3914.5|3913|5
1641987920000|2022-01-12 11:45:20|||||||||18
1641987940000|2022-01-12 11:45:40|3914||3914.5||3914.5||3914||0
1641987950000|2022-01-12 11:45:50|3914|3913.5|3914.5|3913|3914.5|3913.5|3914|3913|2653
1641987970000|2022-01-12 11:46:10|3915|3913.5|3915|3914.5|3915|3914.5|3915|3913.5|435
1641987980000|2022-01-12 11:46:20||3914||3914||3914||3914|37
1641988020000|2022-01-12 11:47:00|3915.5|3914.5|3916|3915|3916|3915|3915.5|3914.5|728
1641988030000|2022-01-12 11:47:10|3915.5|3914.5|3915|3914.5|3915.5|3914.5|3915|3914.5|0
1641988040000|2022-01-12 11:47:20||3914||3914||3914||3914|131
1641988050000|2022-01-12 11:47:30|3915.5|3914.5|3915.5|3914|3915.5|3914.5|3915.5|3914|146
1641988070000|2022-01-12 11:47:50|3915||3915||3915||3915||1239
1641988080000|2022-01-12 11:48:00|3915.5||3915.5||3915.5||3915.5||64
1641988090000|2022-01-12 11:48:10|||||||||50
1641988140000|2022-01-12 11:49:00|||||||||35
1641988150000|2022-01-12 11:49:10|3915|3914.5|3915.5|3914.5|3915.5|3914.5|3915|3914.5|1543
1641988160000|2022-01-12 11:49:20|3916|3915|3916|3915|3916|3915|3916|3915|239
1641988200000|2022-01-12 11:50:00|||||||||36
1641988270000|2022-01-12 11:51:10|3915.5|3914.5|3915|3914.5|3915.5|3914.5|3915|3914.5|462
1641988280000|2022-01-12 11:51:20|||||||||1
1641988290000|2022-01-12 11:51:30|3914.5|3914|3915|3914|3915|3914|3914.5|3914|902
1641988300000|2022-01-12 11:51:40||3914.5||3914||3914.5||3914|210
1641988310000|2022-01-12 11:51:50|3914.5|3913.5|3914.5|3913|3914.5|3913.5|3914.5|3913|200
1641988350000|2022-01-12 11:52:30||3913.5||3914||3914||3913.5|0
1641988360000|2022-01-12 11:52:40||3913.5||3913.5||3913.5||3913.5|12
1641988390000|2022-01-12 11:53:10||3914||3914||3914||3914|0
1641988400000|2022-01-12 11:53:20|3915|3913.5|3914.5|3914|3915|3914|3914.5|3913.5|398
1641988410000|2022-01-12 11:53:30||3913.5||3913.5||3913.5||3913.5|0
1641988420000|2022-01-12 11:53:40|3914|3913|3913.5|3912.5|3914|3913|3913|3912.5|1450
1641988430000|2022-01-12 11:53:50|3914|3913|3914|3913|3914|3913|3914|3913|243
1641988450000|2022-01-12 11:54:10|3913.5|3912.5|3913.5|3912.5|3913.5|3912.5|3913|3912|415
1641988460000|2022-01-12 11:54:20|3914|3913|3914|3912.5|3914|3913|3913.5|3912.5|297
1641988470000|2022-01-12 11:54:30|3913.5|3912|3913|3912|3913.5|3912|3913|3911.5|380
1641988490000|2022-01-12 11:54:50|||||||||50
1641988500000|2022-01-12 11:55:00|3912.5|3911.5|3912|3911|3912.5|3912|3912|3911|61
1641988510000|2022-01-12 11:55:10|3911.5||3911.5||3911.5||3911.5||30
1641988520000|2022-01-12 11:55:20||3910.5||3910.5||3910.5||3910.5|0
1641988540000|2022-01-12 11:55:40|3911|3910|3911|3910|3911.5|3910|3911|3910|301
1641988550000|2022-01-12 11:55:50|3912|3910.5|3912|3911|3912|3911|3911.5|3910.5|527
1641988560000|2022-01-12 11:56:00||3911.5||3911.5||3911.5||3911.5|0
1641988570000|2022-01-12 11:56:10|3912.5|3911|3912.5|3911.5|3912.5|3912|3912|3911|444
1641988580000|2022-01-12 11:56:20|3912|3911|3911.5|3911|3912|3911|3911.5|3911|566
1641988590000|2022-01-12 11:56:30|3912|3911.5|3912|3911|3912.5|3911.5|3912|3911|273
1641988600000|2022-01-12 11:56:40|3912.5||3912.5||3912.5||3912.5||0
1641988640000|2022-01-12 11:57:20|3913|3911.5|3913|3912|3913|3912|3913|3911.5|1055
1641988650000|2022-01-12 11:57:30|3912.5|3911.5|3912.5|3911|3912.5|3911.5|3912.5|3911|550
1641988670000|2022-01-12 11:57:50|||||||||239
1641988680000|2022-01-12 11:58:00||3911.5||3911.5||3911.5||3911.5|1325
1641988690000|2022-01-12 11:58:10|3912|3911|3912|3911|3912|3911|3912|3911|723
1641988700000|2022-01-12 11:58:20|3912.5|3911.5|3912.5|3911.5|3913|3912|3912.5|3911.5|510
1641988710000|2022-01-12 11:58:30|3913|3912|3912.5|3911|3913|3912|3912.5|3911|1
1641988720000|2022-01-12 11:58:40|3912|3910.5|3911.5|3910.5|3912|3911|3911|3910.5|394
1641988730000|2022-01-12 11:58:50|3911|3909.5|3910.5|3909.5|3911|3909.5|3910.5|3909|987
1641988740000|2022-01-12 11:59:00|||||||||825
1641988750000|2022-01-12 11:59:10|3910|3910|3910.5|3909.5|3910.5|3910|3910|3909.5|500
1641988760000|2022-01-12 11:59:20|3911|3910|3910|3909.5|3911.5|3910.5|3910|3909.5|2916
1641988770000|2022-01-12 11:59:30|3909.5|3909|3909.5|3909|3910.5|3909.5|3909|3908.5|5119
1641988780000|2022-01-12 11:59:40|3910|3908.5|3909.5|3908.5|3910|3909|3909.5|3908.5|654
1641988790000|2022-01-12 11:59:50|3909|3908|3908|3907.5|3909|3908.5|3907.5|3907|2086
1641988800000|2022-01-12 12:00:00|3907.5|3907|3908|3907|3908.5|3907|3907|3906.5|1503
1641988810000|2022-01-12 12:00:10|3908.5|3907.5|3908.5|3908|3908.5|3908|3908.5|3907.5|551
1641988840000|2022-01-12 12:00:40|||||||||310
1641988860000|2022-01-12 12:01:00|3908|3907.5|3907.5|3906.5|3908|3907.5|3907.5|3906.5|1097
1641988870000|2022-01-12 12:01:10|3908|3907|3908|3907|3908|3907|3907.5|3907|1235
1641988880000|2022-01-12 12:01:20|3907.5|3907.5|3908|3907|3908|3907.5|3907.5|3906.5|3302
1641988890000|2022-01-12 12:01:30|3908.5|3907.5|3908.5|3907.5|3909|3908|3908.5|3907|940
1641988920000|2022-01-12 12:02:00|3909|3908|3910|3909|3910|3909|3909|3907.5|1316
1641988930000|2022-01-12 12:02:10|3910.5|3909.5|3910|3909|3910.5|3909.5|3909.5|3909|805
1641988940000|2022-01-12 12:02:20||3909.5||3909||3909.5||3909|0
1641988950000|2022-01-12 12:02:30|3910.5|3909.5|3910.5|3909.5|3910.5|3909.5|3910.5|3909.5|418
1641988960000|2022-01-12 12:02:40|3910|3909|3910|3909.5|3910|3909.5|3910|3909|300
1641988970000|2022-01-12 12:02:50||3909||3909||3909||3909|227
1641988980000|2022-01-12 12:03:00|3910.5|3909.5|3910|3909|3910.5|3909.5|3909.5|3908.5|3197
1641988990000|2022-01-12 12:03:10||3908.5||3908.5||3908.5||3908.5|0
1641989000000|2022-01-12 12:03:20|3909.5||3909.5||3909.5||3909.5||27
1641989020000|2022-01-12 12:03:40|3910|3909|3909.5|3909|3910|3909|3909.5|3908.5|2441
1641989030000|2022-01-12 12:03:50|||||||||5
1641989040000|2022-01-12 12:04:00|3910|3908.5|3910|3909|3910|3909|3910|3908.5|602
1641989050000|2022-01-12 12:04:10|3910.5|3909.5|3910.5|3909.5|3910.5|3909.5|3910|3909|987
1641989060000|2022-01-12 12:04:20|||||||||64
1641989070000|2022-01-12 12:04:30|||||||||145
1641989090000|2022-01-12 12:04:50|3910||3910||3910||3910||0
1641989100000|2022-01-12 12:05:00|3910.5|3910|3911.5|3910.5|3911.5|3911|3910.5|3910|1224
1641989120000|2022-01-12 12:05:20|3912|3911|3912|3911|3912|3911|3912|3911|0
1641989130000|2022-01-12 12:05:30|3911.5|3910.5|3910.5|3910|3911.5|3911|3910.5|3910|1508
1641989140000|2022-01-12 12:05:40|3911||3911||3911||3910.5||250
1641989150000|2022-01-12 12:05:50|3910.5|3910.5|3910.5|3910|3911|3910.5|3910.5|3910|171
1641989160000|2022-01-12 12:06:00|||||||||35
1641989170000|2022-01-12 12:06:10|3910|3909.5|3910|3909.5|3910.5|3910|3909.5|3908.5|2500
1641989180000|2022-01-12 12:06:20|||||||||160
1641989210000|2022-01-12 12:06:50|3909.5|3909|3910|3909|3910|3909.5|3909.5|3909|539
1641989220000|2022-01-12 12:07:00|3909.5||3909.5||3909.5||3909.5||66
1641989230000|2022-01-12 12:07:10|3909|3908.5|3909.5|3908.5|3909.5|3908.5|3909|3908.5|1258
1641989260000|2022-01-12 12:07:40|3910|3909|3910|3909.5|3910|3909.5|3910|3909|585
1641989270000|2022-01-12 12:07:50|3910.5||3910.5||3910.5||3910.5||989
1641989280000|2022-01-12 12:08:00|3910|3909|3909.5|3908.5|3910|3909.5|3909.5|3908.5|909
1641989290000|2022-01-12 12:08:10|3909|3908|3909|3908|3909|3908|3909|3908|326
1641989300000|2022-01-12 12:08:20|3908.5|3907.5|3908.5|3907.5|3908.5|3908|3908|3907.5|1000
1641989340000|2022-01-12 12:09:00||3908||3908||3908||3908|270
1641989350000|2022-01-12 12:09:10|3908|3907.5|3908.5|3907.5|3908.5|3907.5|3908|3907.5|212
1641989360000|2022-01-12 12:09:20|||||||||324
1641989380000|2022-01-12 12:09:40|3908||3908||3908.5||3908||0
1641989390000|2022-01-12 12:09:50|3907.5|3907|3907|3906.5|3908|3907|3907|3906.5|1514
1641989400000|2022-01-12 12:10:00|3906.5|3906|3906.5|3905.5|3907|3906|3906.5|3905.5|385
1641989410000|2022-01-12 12:10:10|3907|3906|3907|3906.5|3907.5|3906.5|3907|3906|1397
1641989420000|2022-01-12 12:10:20||3906||3906||3906||3906|0
1641989430000|2022-01-12 12:10:30|3906.5||3906.5||3906.5||3906.5||100
1641989450000|2022-01-12 12:10:50|3907|3905.5|3906.5|3905.5|3907|3905.5|3906.5|3905.5|578
1641989460000|2022-01-12 12:11:00|3906|3905|3905.5|3904.5|3906|3905|3905.5|3904.5|203
1641989480000|2022-01-12 12:11:20|3906|3905|3905.5|3904.5|3906|3905|3905.5|3904.5|1007
1641989510000|2022-01-12 12:11:50|3906|3905|3906|3905.5|3906|3905.5|3906|3905|1037
1641989520000|2022-01-12 12:12:00|3906.5|3905|3906.5|3905.5|3906.5|3906|3906.5|3905|1229
1641989530000|2022-01-12 12:12:10|3907|3906|3907|3905.5|3907|3906|3907|3905.5|184
1641989540000|2022-01-12 12:12:20|||||||||160
1641989550000|2022-01-12 12:12:30|3906.5||3906.5||3906.5||3906.5||0
1641989570000|2022-01-12 12:12:50|3907|3906|3907|3906|3907|3906|3907|3906|123
1641989580000|2022-01-12 12:13:00||3906.5||3906||3906.5||3906|631
1641989590000|2022-01-12 12:13:10|3906.5|3905.5|3905.5|3904.5|3907|3905.5|3905.5|3904.5|2346
1641989600000|2022-01-12 12:13:20|3905||3905.5||3905.5||3905||452
1641989610000|2022-01-12 12:13:30|3905|3904|3905|3904|3905|3904|3904.5|3904|327
1641989630000|2022-01-12 12:13:50|||||||||93
1641989640000|2022-01-12 12:14:00|3905.5|3904.5|3906|3905|3906|3905|3905.5|3904.5|662
1641989660000|2022-01-12 12:14:20||3905.5||3905.5||3905.5||3905|9
1641989680000|2022-01-12 12:14:40|||||||||326
1641989690000|2022-01-12 12:14:50|||||||||13
1641989720000|2022-01-12 12:15:20|3905.5|3905|3905.5|3905|3905.5|3905|3905.5|3905|11
1641989730000|2022-01-12 12:15:30|||||||||12
1641989740000|2022-01-12 12:15:40|3906||3905.5||3906||3905.5||0
1641989750000|2022-01-12 12:15:50|3905|3904.5|3905|3904.5|3905|3904.5|3905|3904.5|579
1641989770000|2022-01-12 12:16:10|||||||||8
1641989780000|2022-01-12 12:16:20|||||||||300
1641989790000|2022-01-12 12:16:30|3905.5|3905|3906|3905|3906|3905|3905.5|3905|845
1641989800000|2022-01-12 12:16:40|3906.5|3905.5|3907|3906|3907|3906|3906.5|3905.5|1929
1641989820000|2022-01-12 12:17:00|||||||||561
1641989830000|2022-01-12 12:17:10|3907.5|3906.5|3907.5|3906.5|3907.5|3906.5|3907|3906.5|785
1641989840000|2022-01-12 12:17:20|3907|3906|3907|3906|3907|3906|3906.5|3905.5|1264
1641989860000|2022-01-12 12:17:40||3906.5||3906||3906.5||3906|182
1641989880000|2022-01-12 12:18:00|3907.5|3906.5|3907.5|3907|3907.5|3907|3907.5|3906.5|798
1641989890000|2022-01-12 12:18:10|3908|3907.5|3908.5|3907.5|3908.5|3907.5|3908|3907.5|1906
1641989900000|2022-01-12 12:18:20|||||||||800
1641989910000|2022-01-12 12:18:30|3909|3908|3908.5|3907.5|3909.5|3908|3908.5|3907.5|0
1641989950000|2022-01-12 12:19:10|3908|3907|3908|3907|3908.5|3907|3907.5|3907|1716
1641989960000|2022-01-12 12:19:20|3907.5||3907.5||3907.5||3907.5||0
1641989990000|2022-01-12 12:19:50|3907|3906.5|3907|3906.5|3907|3906.5|3907|3906.5|545
1641990000000|2022-01-12 12:20:00|||||||||25
1641990010000|2022-01-12 12:20:10|3906.5|3906|3905.5|3905|3906.5|3906|3905.5|3905|1579
1641990040000|2022-01-12 12:20:40|3905|3904|3904.5|3903.5|3905|3904.5|3904|3903.5|554
1641990050000|2022-01-12 12:20:50|3904|3903|3904|3903|3904|3903|3904|3903|780
1641990060000|2022-01-12 12:21:00|3903.5|3902.5|3904.5|3903.5|3904.5|3903.5|3903.5|3902.5|601
1641990080000|2022-01-12 12:21:20|3904|3903|3904|3903|3904|3903.5|3904|3903|0
1641990090000|2022-01-12 12:21:30|3903.5|3902.5|3903.5|3902.5|3903.5|3902.5|3903.5|3902.5|709
1641990100000|2022-01-12 12:21:40|3903||3903.5||3903.5||3903||60
1641990110000|2022-01-12 12:21:50||3903||3902.5||3903||3902.5|30
1641990120000|2022-01-12 12:22:00|3904|3903|3903.5|3903|3904|3903.5|3903.5|3903|496
1641990130000|2022-01-12 12:22:10|3903|3902.5|3903|3902|3903|3902.5|3902.5|3902|218
1641990140000|2022-01-12 12:22:20||3902.5||3902.5||3902.5||3902.5|0
1641990150000|2022-01-12 12:22:30||3902||3902||3902||3902|243
1641990170000|2022-01-12 12:22:50|3902.5|3902.5|3903.5|3902.5|3903.5|3903|3902.5|3902.5|1324
1641990180000|2022-01-12 12:23:00|||||||||64
1641990190000|2022-01-12 12:23:10|3903|3902|3902.5|3902|3903|3902|3902.5|3902|328
1641990200000|2022-01-12 12:23:20|3902|3901.5|3901.5|3901|3902.5|3901.5|3901.5|3901|1651
1641990210000|2022-01-12 12:23:30|3901|3900.5|3901.5|3900.5|3901.5|3900.5|3901|3900.5|444
1641990230000|2022-01-12 12:23:50|3901||3901.5||3901.5||3901||898
1641990240000|2022-01-12 12:24:00|3902|3901|3902|3901|3902|3901.5|3901.5|3901|1193
1641990260000|2022-01-12 12:24:20||3901.5||3901.5||3901.5||3901.5|0
1641990270000|2022-01-12 12:24:30|3902.5|3902|3902.5|3902|3903|3902.5|3902.5|3901.5|1335
1641990280000|2022-01-12 12:24:40|3903|3901.5|3903|3902.5|3903.5|3902.5|3903|3901.5|540
1641990290000|2022-01-12 12:24:50|3903.5|3903|3903.5|3902.5|3904|3903|3903.5|3902.5|537
1641990300000|2022-01-12 12:25:00||3903||3902.5||3903||3902.5|290
1641990350000|2022-01-12 12:25:50|||||||||358
1641990360000|2022-01-12 12:26:00|3903|3902|3901.5|3901|3903.5|3902|3901|3900.5|2208
1641990370000|2022-01-12 12:26:10||3900.5||3900.5||3900.5||3900.5|279
1641990390000|2022-01-12 12:26:30|3902|3901|3902.5|3901.5|3902.5|3901.5|3902|3901|728
1641990420000|2022-01-12 12:27:00|3902|3901|3901.5|3900.5|3902|3901|3901.5|3900.5|86
1641990470000|2022-01-12 12:27:50|||||||||169
1641990480000|2022-01-12 12:28:00|3902|3901|3902.5|3901.5|3902.5|3901.5|3902|3900.5|1621
1641990490000|2022-01-12 12:28:10|||||||||48
1641990510000|2022-01-12 12:28:30||3902||3901.5||3902||3901.5|140
1641990520000|2022-01-12 12:28:40|||||||||40496
1641990530000|2022-01-12 12:28:50|3903|3902|3903.5|3903|3903.5|3903|3903|3902|254
1641990540000|2022-01-12 12:29:00|3903|3902.5|3903.5|3902.5|3904.5|3903|3903|3902.5|2413
1641990570000|2022-01-12 12:29:30|3903|3903|3902.5|3902|3903|3903|3902.5|3902|779
1641990580000|2022-01-12 12:29:40|3903|3902.5|3903|3902|3903.5|3902.5|3903|3902|380
1641990590000|2022-01-12 12:29:50|3902.5|3901.5|3902.5|3901.5|3902.5|3901.5|3902.5|3901.5|229
1641990600000|2022-01-12 12:30:00|3903|3902|3903.5|3902.5|3903.5|3902.5|3903|3902|88
1641990640000|2022-01-12 12:30:40|||||||||62
1641990650000|2022-01-12 12:30:50|3903|3902|3903|3902.5|3903|3902.5|3902.5|3902|169
1641990660000|2022-01-12 12:31:00|3902.5|3901.5|3903.5|3902.5|3903.5|3902.5|3902.5|3901.5|1542
1641990680000|2022-01-12 12:31:20|3903|3902|3903|3902.5|3903|3902.5|3903|3902|800
1641990690000|2022-01-12 12:31:30|3902.5|3902|3902.5|3901.5|3902.5|3902|3902.5|3901.5|145
1641990700000|2022-01-12 12:31:40|3902|3902|3902.5|3901.5|3902.5|3902|3902|3901.5|1177
1641990710000|2022-01-12 12:31:50||3902||3901.5||3902||3901.5|50
1641990730000|2022-01-12 12:32:10|3902|3901|3902|3901|3902.5|3901.5|3901.5|3900.5|1623
1641990740000|2022-01-12 12:32:20|3901.5|3900.5|3901.5|3900.5|3902|3900.5|3901.5|3900.5|0
1641990750000|2022-01-12 12:32:30|3902|3901|3902|3901|3902|3901|3902|3901|0
1641990760000|2022-01-12 12:32:40|3901.5|3901.5|3902.5|3902|3903|3902.5|3901.5|3901.5|3585
1641990770000|2022-01-12 12:32:50||3901.5||3901.5||3901.5||3901.5|522
1641990780000|2022-01-12 12:33:00|3903|3902|3903.5|3902.5|3903.5|3902.5|3903|3902|345
1641990800000|2022-01-12 12:33:20|3903|3902|3902.5|3902|3903|3902|3902.5|3902|285
1641990810000|2022-01-12 12:33:30||3901.5||3901.5||3901.5||3901.5|563
1641990840000|2022-01-12 12:34:00||3902||3901.5||3902||3901.5|630
1641990850000|2022-01-12 12:34:10|||||||||31
1641990860000|2022-01-12 12:34:20|||||||||112
1641990870000|2022-01-12 12:34:30|3902|3901|3902|3901|3902|3901.5|3901.5|3901|1465
1641990880000|2022-01-12 12:34:40|3901.5||3901.5||3901.5||3901.5||127
1641990890000|2022-01-12 12:34:50|3902.5|3901.5|3901.5|3900.5|3902.5|3901.5|3901.5|3900.5|1558
1641990900000|2022-01-12 12:35:00|||||||||1100
1641990910000|2022-01-12 12:35:10|3901|3900|3901|3900.5|3901|3900.5|3900.5|3900|758
1641990920000|2022-01-12 12:35:20||3900||3900||3900||3900|100
1641990930000|2022-01-12 12:35:30|3901.5|3900.5|3901.5|3900.5|3901.5|3900.5|3901.5|3900.5|366
1641990950000|2022-01-12 12:35:50|||||||||410
1641990960000|2022-01-12 12:36:00|||||||||125
1641990970000|2022-01-12 12:36:10|3901|3900|3900.5|3900|3901|3900|3900.5|3900|506
1641990980000|2022-01-12 12:36:20|3900|3899.5|3900|3899.5|3900|3899.5|3900|3899.5|94465
1641990990000|2022-01-12 12:36:30|3900.5|3900|3900|3899.5|3900.5|3900|3900|3899.5|3935
1641991000000|2022-01-12 12:36:40|3899.5|3899|3900|3899|3900|3899|3899.5|3899|1151
1641991010000|2022-01-12 12:36:50|||||||||233
1641991020000|2022-01-12 12:37:00|3900.5|3899.5|3900.5|3900|3900.5|3900|3900.5|3899|283
1641991030000|2022-01-12 12:37:10|3901||3901||3901||3901||1273
1641991040000|2022-01-12 12:37:20|||||||||50
1641991060000|2022-01-12 12:37:40|3901.5|3900.5|3902|3901|3902|3901.5|3901.5|3900.5|844
1641991070000|2022-01-12 12:37:50|3901.5||3901.5||3901.5||3901.5||107
1641991080000|2022-01-12 12:38:00|3901|3900.5|3901.5|3901|3901.5|3901|3901|3900.5|393
1641991090000|2022-01-12 12:38:10|3902||3902||3902||3902||271
1641991100000|2022-01-12 12:38:20|||||||||153
1641991130000|2022-01-12 12:38:50||3901.5||3901.5||3901.5||3901.5|851
1641991150000|2022-01-12 12:39:10|||||||||91
1641991160000|2022-01-12 12:39:20|||||||||178
1641991170000|2022-01-12 12:39:30|||||||||45
1641991180000|2022-01-12 12:39:40|3902.5|3902|3902.5|3901.5|3903|3902|3902|3901.5|2315
1641991200000|2022-01-12 12:40:00|||||||||125
1641991210000|2022-01-12 12:40:10|3902|3901|3901.5|3900|3902|3901|3901.5|3900|2649
1641991220000|2022-01-12 12:40:20|3902|3900.5|3902|3901.5|3902.5|3901.5|3902|3900.5|1163
1641991260000|2022-01-12 12:41:00|||||||||599
1641991270000|2022-01-12 12:41:10|||||||||122
1641991290000|2022-01-12 12:41:30|3901.5|3901|3901|3900|3901.5|3901|3901|3900|3314
1641991300000|2022-01-12 12:41:40|3900.5||3900.5||3901||3900.5||802
1641991310000|2022-01-12 12:41:50|3901|3900.5|3901|3900.5|3901.5|3900.5|3901|3900|149
1641991320000|2022-01-12 12:42:00|||||||||167
1641991330000|2022-01-12 12:42:10|||||||||99
1641991340000|2022-01-12 12:42:20|3901.5|3901|3902|3901|3902|3901.5|3901.5|3901|1493
1641991360000|2022-01-12 12:42:40||3901.5||3901||3901.5||3901|1283
1641991370000|2022-01-12 12:42:50|||||||||232
1641991380000|2022-01-12 12:43:00|3902.5|3901.5|3902.5|3901|3902.5|3902|3902|3901|6149
1641991390000|2022-01-12 12:43:10|3902|3900.5|3901|3900|3902|3900.5|3901|3900|2138
1641991400000|2022-01-12 12:43:20|3901.5|3900.5|3901.5|3901|3902|3901|3901.5|3900.5|567
1641991410000|2022-01-12 12:43:30||3900.5||3900.5||3900.5||3900|0
1641991420000|2022-01-12 12:43:40|3901|3900|3901|3900|3901|3900|3901|3900|222
1641991440000|2022-01-12 12:44:00|3900.5|3899.5|3900.5|3900|3901|3900|3900.5|3899|1370
1641991450000|2022-01-12 12:44:10|3900|3899.5|3900|3899|3900|3899.5|3899.5|3899|1283
1641991470000|2022-01-12 12:44:30|3899.5|3898.5|3899.5|3898.5|3899.5|3898.5|3899.5|3898.5|222
1641991480000|2022-01-12 12:44:40||3899||3899||3899||3899|853
1641991490000|2022-01-12 12:44:50|||||||||316
1641991500000|2022-01-12 12:45:00|3900|3899.5|3900|3899|3900|3899.5|3899.5|3899|1500
1641991510000|2022-01-12 12:45:10|3900.5|3899.5|3900.5|3899.5|3900.5|3899.5|3900|3899|2663
1641991520000|2022-01-12 12:45:20|3901|3900|3901.5|3900|3901.5|3900.5|3901|3900|2068
1641991540000|2022-01-12 12:45:40||3901||3901||3901||3901|514
1641991550000|2022-01-12 12:45:50|3902|3901.5|3901.5|3901|3902|3901.5|3901.5|3901|631
1641991560000|2022-01-12 12:46:00|3901|3900.5|3900.5|3899.5|3901|3900.5|3900.5|3899.5|2699
1641991570000|2022-01-12 12:46:10||3900||3899.5||3900||3899.5|0
1641991580000|2022-01-12 12:46:20|3900|3900|3900.5|3900|3900.5|3900|3900|3900|868
1641991590000|2022-01-12 12:46:30|||||||||502
1641991600000|2022-01-12 12:46:40|3901||3901||3901||3901||841
1641991610000|2022-01-12 12:46:50|3900.5|3899.5|3899.5|3899|3900.5|3899.5|3899.5|3899|933
1641991620000|2022-01-12 12:47:00|3900||3900.5||3900.5||3900||9
1641991630000|2022-01-12 12:47:10||3899.5||3899||3899.5||3899|723
1641991640000|2022-01-12 12:47:20||3899.5||3899.5||3899.5||3899.5|12
1641991650000|2022-01-12 12:47:30|||||||||65
1641991670000|2022-01-12 12:47:50||3900||3900||3900||3900|0
1641991690000|2022-01-12 12:48:10||3899.5||3899.5||3899.5||3899.5|1076
1641991700000|2022-01-12 12:48:20||3899||3899||3899||3899|2
1641991720000|2022-01-12 12:48:40||3899.5||3900||3900||3899.5|100
1641991730000|2022-01-12 12:48:50|||||||||100
1641991740000|2022-01-12 12:49:00|3901.5|3900.5|3901.5|3901|3902|3901|3901|3900.5|1110
1641991760000|2022-01-12 12:49:20|3902|3901.5|3902|3901|3902|3901.5|3902|3901|236
1641991770000|2022-01-12 12:49:30||3901.5||3901||3901.5||3901|0
1641991780000|2022-01-12 12:49:40||3901.5||3901.5||3901.5||3901.5|130
1641991790000|2022-01-12 12:49:50||3901||3901||3901||3901|0
1641991800000|2022-01-12 12:50:00|3901.5||3901.5||3901.5||3901.5||0
1641991810000|2022-01-12 12:50:10|3901|3900.5|3901.5|3900.5|3901.5|3900.5|3901|3900.5|324
1641991820000|2022-01-12 12:50:20|3901||3901.5||3901.5||3901||341
1641991850000|2022-01-12 12:50:50|3901|3900|3901.5|3900.5|3901.5|3900.5|3900.5|3900|1103
1641991890000|2022-01-12 12:51:30|||||||||53
1641991920000|2022-01-12 12:52:00|3901|3900|3900.5|3900|3901|3900|3900.5|3900|1633
1641991930000|2022-01-12 12:52:10||3899.5||3899.5||3899.5||3899.5|1077
1641991980000|2022-01-12 12:53:00|||||||||4846
1641991990000|2022-01-12 12:53:10|||||||||184
1641992010000|2022-01-12 12:53:30|3901|3900|3901|3900|3901|3900.5|3901|3899.5|1700
1641992020000|2022-01-12 12:53:40|||||||||267
1641992030000|2022-01-12 12:53:50|3900.5|3899.5|3900.5|3899.5|3900.5|3899.5|3900.5|3899.5|300
1641992040000|2022-01-12 12:54:00|3901|3900|3901|3900|3901|3900|3901|3900|653
1641992050000|2022-01-12 12:54:10|3900.5||3901||3901||3900.5||0
1641992060000|2022-01-12 12:54:20|3900.5|3899.5|3902|3901|3902|3901.5|3900.5|3899.5|1440
1641992070000|2022-01-12 12:54:30|||||||||346
1641992080000|2022-01-12 12:54:40|3901.5|3900.5|3901.5|3901|3901.5|3901|3901.5|3900.5|1
1641992090000|2022-01-12 12:54:50|3902|3900.5|3901.5|3901|3902|3901|3901.5|3900.5|0
1641992100000|2022-01-12 12:55:00|3902||3902||3902||3901.5||0
1641992110000|2022-01-12 12:55:10|3901.5||3902||3902||3901.5||0
1641992120000|2022-01-12 12:55:20|3901.5|3900.5|3901.5|3900.5|3901.5|3900.5|3901.5|3900.5|0
1641992140000|2022-01-12 12:55:40|3901||3901||3901||3901||658
1641992160000|2022-01-12 12:56:00|3901.5||3901.5||3901.5||3901.5||9
1641992170000|2022-01-12 12:56:10|3901|3900|3901|3900|3901|3900|3901|3900|612
1641992190000|2022-01-12 12:56:30|||||||||258
1641992210000|2022-01-12 12:56:50|||||||||526
1641992220000|2022-01-12 12:57:00|||||||||1
1641992240000|2022-01-12 12:57:20||3900.5||3900.5||3900.5||3900.5|0
1641992250000|2022-01-12 12:57:30||3900||3900||3900||3900|881
1641992260000|2022-01-12 12:57:40|3901.5|3900.5|3901|3900|3901.5|3901|3901|3900|1198
1641992280000|2022-01-12 12:58:00|||||||||127
1641992290000|2022-01-12 12:58:10|3900.5|3900.5|3901|3900.5|3901|3900.5|3900.5|3900.5|917
1641992300000|2022-01-12 12:58:20|3901.5||3901.5||3901.5||3901.5||659
1641992330000|2022-01-12 12:58:50|3902|3901|3902|3901.5|3902|3901.5|3902|3901|781
1641992340000|2022-01-12 12:59:00|||||||||97
1641992350000|2022-01-12 12:59:10|3902.5|3902|3902|3901.5|3902.5|3902|3902|3901.5|913
1641992360000|2022-01-12 12:59:20|||||||||736
1641992380000|2022-01-12 12:59:40|3901.5|3901|3901.5|3900.5|3901.5|3901|3901.5|3900.5|1315
1641992400000|2022-01-12 13:00:00|||||||||519
1641992410000|2022-01-12 13:00:10|3902||3902||3902||3902||0
1641992420000|2022-01-12 13:00:20|||||||||213
1641992430000|2022-01-12 13:00:30|3901.5||3901.5||3902||3901.5||36
1641992440000|2022-01-12 13:00:40|3902|3901|3901.5|3900.5|3902|3901|3901.5|3900.5|45
1641992460000|2022-01-12 13:01:00|3902||3901.5||3902||3901.5||0
1641992470000|2022-01-12 13:01:10|||||||||2
1641992480000|2022-01-12 13:01:20|3902||3901.5||3902||3901.5||13
1641992490000|2022-01-12 13:01:30|||||||||272
1641992570000|2022-01-12 13:02:50|3901||3901.5||3901.5||3901||294
1641992580000|2022-01-12 13:03:00|||||||||292
1641992590000|2022-01-12 13:03:10|3901|3900|3900.5|3900|3901.5|3901|3900.5|3899.5|11520
1641992600000|2022-01-12 13:03:20|3901|3899.5|3900|3899|3901|3899.5|3900|3899|2292
1641992610000|2022-01-12 13:03:30|3899.5||3899.5||3899.5||3899.5||473
1641992630000|2022-01-12 13:03:50|3900|3899.5|3901|3900|3901|3900.5|3900|3899.5|3881
1641992640000|2022-01-12 13:04:00|3900.5||3901||3901||3900.5||0
1641992650000|2022-01-12 13:04:10||3900.5||3900.5||3900.5||3900.5|681
1641992660000|2022-01-12 13:04:20||3900||3900||3900||3900|45
1641992670000|2022-01-12 13:04:30|3901.5|3900.5|3901.5|3900.5|3901.5|3900.5|3901.5|3900.5|38
1641992680000|2022-01-12 13:04:40|3902|3901|3901.5|3900.5|3902|3901|3901.5|3900.5|279
1641992690000|2022-01-12 13:04:50|3902|3901|3901.5|3901|3902|3901.5|3901.5|3901|438
1641992700000|2022-01-12 13:05:00|3902|3901.5|3902|3901.5|3902|3901.5|3902|3901|1415
1641992710000|2022-01-12 13:05:10|3901.5|3901|3901.5|3901|3902|3901|3901.5|3901|750
1641992720000|2022-01-12 13:05:20|3902||3902||3902||3902||258
1641992730000|2022-01-12 13:05:30|3901.5||3901.5||3901.5||3901.5||0
1641992740000|2022-01-12 13:05:40|||||||||76
1641992750000|2022-01-12 13:05:50|3901|3900.5|3901.5|3900.5|3901.5|3900.5|3901|3900|1963
1641992770000|2022-01-12 13:06:10||3900||3900||3900||3900|0
1641992780000|2022-01-12 13:06:20||3900.5||3900.5||3900.5||3900|0
1641992790000|2022-01-12 13:06:30|3901|3900|3900.5|3899.5|3901|3900.5|3899.5|3899|4599
1641992810000|2022-01-12 13:06:50|||||||||342
1641992820000|2022-01-12 13:07:00|3900|3899|3900.5|3899.5|3900.5|3900|3899.5|3899|4851
1641992830000|2022-01-12 13:07:10||3900||3900||3900||3900|0
1641992840000|2022-01-12 13:07:20|3900|3899.5|3900|3899.5|3900|3899.5|3900|3899.5|248
1641992850000|2022-01-12 13:07:30|||||||||100
1641992860000|2022-01-12 13:07:40|3900.5|3900|3900.5|3899.5|3900.5|3900|3900.5|3899.5|396
1641992880000|2022-01-12 13:08:00|3900|3899|3900|3899|3900|3899|3900|3899|436
1641992890000|2022-01-12 13:08:10|||||||||353
1641992900000|2022-01-12 13:08:20||3899.5||3899.5||3899.5||3899.5|467
1641992910000|2022-01-12 13:08:30||3899||3899||3899||3899|314
1641992920000|2022-01-12 13:08:40|3900.5|3899.5|3900|3899|3900.5|3899.5|3900|3899|626
1641992930000|2022-01-12 13:08:50|||||||||52
1641992940000|2022-01-12 13:09:00|3900.5||3900||3900.5||3900||313
1641992950000|2022-01-12 13:09:10|3900.5|3899.5|3900.5|3899.5|3900.5|3899.5|3900.5|3899.5|0
1641992960000|2022-01-12 13:09:20||3900||3900||3900||3900|97
1641992970000|2022-01-12 13:09:30|3901|3900.5|3901|3900|3901|3900.5|3901|3900|1031
1641992980000|2022-01-12 13:09:40||3900.5||3900||3900.5||3900|752
1641992990000|2022-01-12 13:09:50|3901.5|3900.5|3902|3901|3902|3901|3901.5|3900.5|187
1641993030000|2022-01-12 13:10:30|||||||||2
1641993040000|2022-01-12 13:10:40|||||||||40
1641993050000|2022-01-12 13:10:50|3902.5|3901.5|3902.5|3902|3902.5|3902|3902.5|3901.5|1807
1641993060000|2022-01-12 13:11:00|||||||||307
1641993080000|2022-01-12 13:11:20|||||||||162
1641993090000|2022-01-12 13:11:30|||||||||627
1641993100000|2022-01-12 13:11:40|||||||||20
1641993120000|2022-01-12 13:12:00|3902|3901.5|3902|3901.5|3902|3901.5|3902|3901|1263
1641993130000|2022-01-12 13:12:10|3901.5|3901|3902|3901|3902|3901|3901.5|3901|568
1641993140000|2022-01-12 13:12:20||3901.5||3901.5||3901.5||3901.5|652
1641993150000|2022-01-12 13:12:30|3902.5|3901|3900.5|3900|3902.5|3901|3900|3899|9222
1641993160000|2022-01-12 13:12:40|3901|3900.5|3901|3900|3901|3900.5|3900.5|3900|2565
1641993170000|2022-01-12 13:12:50|3900.5||3901||3901||3900.5||169
1641993180000|2022-01-12 13:13:00|3900.5||3900.5||3900.5||3900.5||553
1641993190000|2022-01-12 13:13:10|3900|3899.5|3900|3899.5|3900|3899.5|3900|3899|303
1641993200000|2022-01-12 13:13:20|3899.5|3899|3899.5|3899|3900|3899|3899.5|3898.5|162
1641993210000|2022-01-12 13:13:30|||||||||92
1641993220000|2022-01-12 13:13:40|||||||||423
1641993230000|2022-01-12 13:13:50|||||||||683
1641993240000|2022-01-12 13:14:00|3900|3899.5|3900.5|3899|3900.5|3899.5|3900|3899|894
1641993260000|2022-01-12 13:14:20|3901|3899.5|3901|3900|3901|3900|3900.5|3899.5|984
1641993270000|2022-01-12 13:14:30|||||||||66
1641993280000|2022-01-12 13:14:40|3901.5|3900.5|3901.5|3900.5|3901.5|3901|3901.5|3900.5|487
1641993290000|2022-01-12 13:14:50|3901|3900|3901.5|3900|3901.5|3900|3901|3900|0
1641993300000|2022-01-12 13:15:00|3902|3900.5|3901.5|3901|3902|3901|3901.5|3900.5|277
1641993330000|2022-01-12 13:15:30|3902||3902||3902||3902||153
1641993350000|2022-01-12 13:15:50|||||||||255
1641993370000|2022-01-12 13:16:10|3901.5|3900.5|3901|3900.5|3901.5|3900.5|3901|3900.5|557
1641993380000|2022-01-12 13:16:20|3900.5|3900|3900.5|3899.5|3900.5|3900|3900.5|3899.5|290
1641993390000|2022-01-12 13:16:30||3899||3899||3899||3899|0
1641993400000|2022-01-12 13:16:40|3901|3899.5|3901|3900|3901.5|3900.5|3901|3899.5|1609
1641993410000|2022-01-12 13:16:50||3900.5||3900.5||3900.5||3900.5|196
1641993420000|2022-01-12 13:17:00|3900.5|3900|3900.5|3900|3900.5|3900|3900|3899.5|1991
1641993430000|2022-01-12 13:17:10|3901|3900.5|3901|3900.5|3901|3900.5|3901|3900.5|6178
1641993450000|2022-01-12 13:17:30|3901.5|3901|3901.5|3900.5|3901.5|3901|3901|3900|1719
1641993470000|2022-01-12 13:17:50|3901|3900|3900.5|3900|3901.5|3900|3900.5|3899.5|585
1641993480000|2022-01-12 13:18:00|||||||||1336
1641993500000|2022-01-12 13:18:20|3901|3900.5|3901.5|3901|3901.5|3901|3901|3900.5|1035
1641993510000|2022-01-12 13:18:30|3901|3900|3901|3900|3901|3900.5|3901|3900|24
1641993520000|2022-01-12 13:18:40|||||||||49
1641993530000|2022-01-12 13:18:50|||||||||25
1641993540000|2022-01-12 13:19:00|3901.5|3900.5|3901.5|3901|3901.5|3901|3901.5|3900.5|86
1641993560000|2022-01-12 13:19:20|3901|3900.5|3901.5|3901|3901.5|3901|3901|3900.5|207
1641993570000|2022-01-12 13:19:30|3902|3900.5|3902|3901|3902|3901.5|3902|3900.5|57
1641993580000|2022-01-12 13:19:40|3901.5|3900.5|3901.5|3900.5|3901.5|3900.5|3901.5|3900.5|0
1641993600000|2022-01-12 13:20:00|||||||||53
1641993610000|2022-01-12 13:20:10|||||||||2
1641993620000|2022-01-12 13:20:20|3901|3900|3900.5|3900|3901|3900|3900.5|3900|252
1641993630000|2022-01-12 13:20:30|3901||3901||3901||3901||490
1641993650000|2022-01-12 13:20:50|3900.5||3901||3901||3900.5||2531
1641993660000|2022-01-12 13:21:00|3900.5||3901||3901||3900.5||0
1641993680000|2022-01-12 13:21:20|3900.5||3901||3901||3900.5||461
1641993690000|2022-01-12 13:21:30|3900.5|3899.5|3900.5|3899.5|3901|3899.5|3900.5|3899.5|833
1641993700000|2022-01-12 13:21:40|3900||3900||3900.5||3900||250
1641993710000|2022-01-12 13:21:50|3900.5|3900|3900|3899.5|3900.5|3900|3900|3899.5|1568
1641993720000|2022-01-12 13:22:00|3900.5|3900|3900.5|3900|3901|3900|3900.5|3900|988
1641993730000|2022-01-12 13:22:10|3901||3901||3901||3901||105
1641993740000|2022-01-12 13:22:20|||||||||511
1641993750000|2022-01-12 13:22:30|||||||||462
1641993770000|2022-01-12 13:22:50|||||||||528
1641993780000|2022-01-12 13:23:00|||||||||688
1641993790000|2022-01-12 13:23:10|||||||||102
1641993800000|2022-01-12 13:23:20|3901.5|3900.5|3901.5|3901|3902|3901|3901.5|3900.5|1041
1641993830000|2022-01-12 13:23:50||3900.5||3900.5||3900.5||3900.5|500
1641993840000|2022-01-12 13:24:00|||||||||800
1641993850000|2022-01-12 13:24:10|||||||||61
1641993860000|2022-01-12 13:24:20||3901||3901||3901||3901|0
1641993870000|2022-01-12 13:24:30|3902||3902||3902||3902||336
1641993900000|2022-01-12 13:25:00|3902.5|3901.5|3902|3901.5|3902.5|3902|3902|3901.5|2079
1641993910000|2022-01-12 13:25:10|3902.5|3901|3902.5|3901.5|3903|3902|3902|3901|1293
1641993920000|2022-01-12 13:25:20|||||||||124
1641993960000|2022-01-12 13:26:00||3902||3901.5||3902||3901.5|277
1641993970000|2022-01-12 13:26:10||3902||3902||3902||3902|0
1641993980000|2022-01-12 13:26:20|3903.5|3902.5|3903.5|3902.5|3903.5|3902.5|3903|3902.5|1980
1641993990000|2022-01-12 13:26:30|3903|3902|3902.5|3902|3903.5|3902|3902.5|3902|1683
1641994000000|2022-01-12 13:26:40|3903|3902.5|3903|3902|3903.5|3902.5|3903|3902|584
1641994010000|2022-01-12 13:26:50|||||||||55
1641994030000|2022-01-12 13:27:10||3902.5||3902.5||3902.5||3902.5|0
1641994040000|2022-01-12 13:27:20|3903.5|3903|3904.5|3903.5|3904.5|3903.5|3903.5|3903|585
1641994060000|2022-01-12 13:27:40|||||||||1420
1641994070000|2022-01-12 13:27:50|3905|3904|3904.5|3904|3905.5|3904|3904.5|3904|1011
1641994090000|2022-01-12 13:28:10|||||||||346
1641994100000|2022-01-12 13:28:20|||||||||12
1641994120000|2022-01-12 13:28:40|3904|3903.5|3904|3903|3904|3903.5|3904|3903|2349
1641994130000|2022-01-12 13:28:50|||||||||200
1641994140000|2022-01-12 13:29:00|3903.5|3902.5|3903|3902|3903.5|3902.5|3902.5|3902|5766
1641994150000|2022-01-12 13:29:10|3902.5|3901.5|3902.5|3902|3903|3902|3902|3901|3278
1641994160000|2022-01-12 13:29:20|||||||||250
1641994170000|2022-01-12 13:29:30|||||||||316
1641994180000|2022-01-12 13:29:40|3902|3901.5|3902|3901.5|3903|3902|3902|3901|4281
1641994190000|2022-01-12 13:29:50|3901.5|3901|3901.5|3900.5|3901.5|3901|3901|3900|1631
1641994200000|2022-01-12 13:30:00|3902|3901|3904|3903|3904|3903.5|3900|3899.5|9964
1641994210000|2022-01-12 13:30:10|3903.5|3903.5|3901.5|3900.5|3905|3904|3901.5|3900.5|7116
1641994220000|2022-01-12 13:30:20|3902.5|3900|3902.5|3901.5|3903.5|3902.5|3902|3900|6382
1641994230000|2022-01-12 13:30:30|3902|3901|3902.5|3901.5|3902.5|3901.5|3901.5|3900.5|717
1641994240000|2022-01-12 13:30:40|3902|3901|3901.5|3900.5|3902|3901.5|3901|3900|2917
1641994250000|2022-01-12 13:30:50|3901|3900|3900.5|3900|3901|3900|3900.5|3900|173
1641994260000|2022-01-12 13:31:00|3901|3900.5|3901.5|3900.5|3901.5|3900.5|3901|3900.5|611
1641994270000|2022-01-12 13:31:10||3900||3900||3900||3900|387
1641994280000|2022-01-12 13:31:20|3901|3899.5|3899.5|3898.5|3901.5|3899.5|3899.5|3898.5|1221
1641994290000|2022-01-12 13:31:30|3900|3899|3901.5|3900.5|3901.5|3900.5|3900|3899|1535
1641994300000|2022-01-12 13:31:40|3902|3901|3902|3901|3902.5|3901.5|3901.5|3900|339
1641994310000|2022-01-12 13:31:50|3901.5|3900.5|3901.5|3900.5|3901.5|3900.5|3901.5|3900.5|150
1641994320000|2022-01-12 13:32:00|3901|3900|3901|3900|3901|3900.5|3900.5|3900|421
1641994330000|2022-01-12 13:32:10|3901.5|3900.5|3901.5|3900|3902|3901|3901|3900|513
1641994340000|2022-01-12 13:32:20|||||||||15
1641994350000|2022-01-12 13:32:30|3901||3901||3901||3900.5||250
1641994360000|2022-01-12 13:32:40|3901.5|3900.5|3901.5|3900.5|3901.5|3900.5|3901.5|3900|0
1641994370000|2022-01-12 13:32:50|3902|3901|3901.5|3900.5|3902.5|3901|3901.5|3900.5|806
1641994410000|2022-01-12 13:33:30|3901|3900|3900.5|3900|3901|3900|3900.5|3900|1196
1641994420000|2022-01-12 13:33:40|3900|3899.5|3899.5|3898.5|3900|3899.5|3899.5|3898.5|892
1641994430000|2022-01-12 13:33:50|3900|3899|3900|3898.5|3900|3899|3899.5|3898.5|2
1641994440000|2022-01-12 13:34:00|3899.5|3899|3899.5|3898.5|3900|3899|3899.5|3898.5|2750
1641994450000|2022-01-12 13:34:10|3900|3899|3900.5|3899.5|3900.5|3900|3900|3899|441
1641994460000|2022-01-12 13:34:20|3901|3900|3901.5|3900.5|3901.5|3900.5|3901|3900|277
1641994470000|2022-01-12 13:34:30||3900||3900.5||3900.5||3900|0
1641994480000|2022-01-12 13:34:40|3901|3900|3901.5|3900.5|3901.5|3900.5|3900.5|3900|159
1641994490000|2022-01-12 13:34:50|3901|3900|3901.5|3900.5|3901.5|3900.5|3901|3900|66
1641994500000|2022-01-12 13:35:00|3901|3900|3901.5|3900.5|3901.5|3900.5|3900.5|3900|1934
1641994510000|2022-01-12 13:35:10||3901||3901||3901||3901|1
1641994530000|2022-01-12 13:35:30|3902|3901.5|3901.5|3901|3902|3901.5|3901.5|3901|1512
1641994540000|2022-01-12 13:35:40|3902.5|3901.5|3902.5|3901.5|3902.5|3901.5|3901.5|3901|1217
1641994550000|2022-01-12 13:35:50|||||||||182
1641994560000|2022-01-12 13:36:00|||||||||253
1641994570000|2022-01-12 13:36:10|3902||3902.5||3902.5||3902||978
1641994580000|2022-01-12 13:36:20|3902|3901|3902|3901|3902.5|3901.5|3902|3901|1353
1641994590000|2022-01-12 13:36:30|3902.5|3901.5|3902|3901.5|3902.5|3901.5|3902|3901|460
1641994600000|2022-01-12 13:36:40|3902.5|3901|3902.5|3901.5|3902.5|3901.5|3902|3901|379
1641994610000|2022-01-12 13:36:50|3902|3902|3902.5|3902|3902.5|3902|3902|3901.5|2107
1641994620000|2022-01-12 13:37:00|3902|3901.5|3902.5|3901.5|3902.5|3902|3902|3901|3763
1641994630000|2022-01-12 13:37:10|3902|3901|3902.5|3901.5|3902.5|3901.5|3901.5|3900.5|3193
1641994640000|2022-01-12 13:37:20|3902||3902.5||3902.5||3902||442
1641994650000|2022-01-12 13:37:30|3902|3902|3902.5|3901.5|3902.5|3902|3901.5|3901|5520
1641994660000|2022-01-12 13:37:40|3902|3901|3902.5|3901.5|3902.5|3901.5|3902|3901|405
1641994670000|2022-01-12 13:37:50|||||||||1
1641994680000|2022-01-12 13:38:00||3901||3901||3901||3901|0
1641994690000|2022-01-12 13:38:10||3901.5||3901||3901.5||3901|0
1641994700000|2022-01-12 13:38:20||3901.5||3901||3901.5||3901|0
1641994730000|2022-01-12 13:38:50|3902|3902|3902|3901|3902|3902|3901.5|3901|563
1641994740000|2022-01-12 13:39:00|3901.5||3902||3902||3901.5||320
1641994750000|2022-01-12 13:39:10||3901.5||3901.5||3901.5||3901|160
1641994760000|2022-01-12 13:39:20|3902.5|3902|3902.5|3901.5|3902.5|3902|3902.5|3901.5|1016
1641994770000|2022-01-12 13:39:30||3902||3902||3902||3902|1
1641994780000|2022-01-12 13:39:40||3901.5||3901.5||3901.5||3901.5|319
1641994790000|2022-01-12 13:39:50|3902||3902||3902||3902||198
1641994800000|2022-01-12 13:40:00|3902.5||3902.5||3902.5||3902||194
1641994820000|2022-01-12 13:40:20|3902||3902.5||3902.5||3902||0
1641994830000|2022-01-12 13:40:30||3902||3901.5||3902||3901.5|388
1641994840000|2022-01-12 13:40:40|||||||||225
1641994850000|2022-01-12 13:40:50|3902|3901|3902|3901.5|3902.5|3901.5|3902|3901|1426
1641994860000|2022-01-12 13:41:00|3901.5|3901|3901.5|3900.5|3901.5|3901|3901.5|3900.5|1596
1641994900000|2022-01-12 13:41:40|||||||||118
1641994910000|2022-01-12 13:41:50|3902|3901|3902|3901|3902.5|3902|3901.5|3901|4792
1641994920000|2022-01-12 13:42:00|3901.5|3900.5|3901|3900.5|3901.5|3900.5|3901|3900.5|346
1641994930000|2022-01-12 13:42:10|3901.5||3901||3901.5||3901||0
1641994940000|2022-01-12 13:42:20|||||||||196
1641994960000|2022-01-12 13:42:40|||||||||100
1641994970000|2022-01-12 13:42:50|3901.5|3901|3901.5|3900.5|3902|3901|3901.5|3900.5|1169
1641994980000|2022-01-12 13:43:00|3902|3901|3901.5|3901|3902|3901|3901.5|3901|203
1641994990000|2022-01-12 13:43:10|||||||||83
1641995000000|2022-01-12 13:43:20|3902|3901.5|3902|3901.5|3902|3901.5|3902|3901.5|464
1641995010000|2022-01-12 13:43:30|3902.5|3902|3902.5|3901.5|3902.5|3902|3902.5|3901.5|2527
1641995020000|2022-01-12 13:43:40|3902|3901|3902|3901|3902|3901|3901.5|3901|921
1641995030000|2022-01-12 13:43:50|3901.5|3901.5|3902.5|3901.5|3902.5|3901.5|3901.5|3901|1670
1641995040000|2022-01-12 13:44:00||3901||3901||3901||3901|0
1641995050000|2022-01-12 13:44:10||3901.5||3901.5||3901.5||3901.5|0
1641995090000|2022-01-12 13:44:50|3902|3901|3901.5|3901|3902|3901|3901.5|3901|96
1641995100000|2022-01-12 13:45:00|||||||||137
1641995110000|2022-01-12 13:45:10|3902|3901.5|3902|3901.5|3902|3901.5|3902|3901.5|817
1641995120000|2022-01-12 13:45:20|3901.5|3901|3901.5|3900.5|3901.5|3901|3901|3900.5|815
1641995130000|2022-01-12 13:45:30||3901||3900.5||3901||3900.5|0
1641995140000|2022-01-12 13:45:40||3901||3900.5||3901||3900.5|64
1641995150000|2022-01-12 13:45:50|||||||||252
1641995170000|2022-01-12 13:46:10|3901|3900|3900.5|3900|3901.5|3900|3900.5|3900|915
1641995180000|2022-01-12 13:46:20|3901|3900.5|3901|3900.5|3901|3900.5|3901|3900|664
1641995190000|2022-01-12 13:46:30||3900||3900.5||3900.5||3900|0
1641995200000|2022-01-12 13:46:40||3900||3900||3900||3900|701
1641995210000|2022-01-12 13:46:50|3900.5||3900.5||3901||3900.5||72
1641995220000|2022-01-12 13:47:00|3900|3899.5|3900|3899.5|3900.5|3899.5|3900|3899.5|2422
1641995230000|2022-01-12 13:47:10|3900.5|3900|3900.5|3899.5|3900.5|3900|3900|3899.5|787
1641995240000|2022-01-12 13:47:20|3900||3900||3900||3900||129
1641995250000|2022-01-12 13:47:30|3900.5|3900|3900.5|3899.5|3901|3900|3900.5|3899.5|507
1641995260000|2022-01-12 13:47:40|3900||3900.5||3900.5||3900||0
1641995270000|2022-01-12 13:47:50|||||||||241
1641995280000|2022-01-12 13:48:00|3900|3899|3900.5|3900|3900.5|3900|3900|3899|1746
1641995290000|2022-01-12 13:48:10|3900|3899.5|3900|3899.5|3900|3899.5|3900|3899.5|215
1641995300000|2022-01-12 13:48:20|3900.5|3899|3899.5|3899|3900.5|3899.5|3899.5|3899|1664
1641995310000|2022-01-12 13:48:30|3900||3899.5||3900||3899.5||309
1641995320000|2022-01-12 13:48:40|3899|3898.5|3899|3898.5|3899|3898.5|3899|3898.5|847
1641995330000|2022-01-12 13:48:50|3898.5|3898|3899|3898|3899|3898|3898.5|3898|503
1641995340000|2022-01-12 13:49:00|3899.5|3898.5|3899|3898|3899.5|3898.5|3899|3898|868
1641995350000|2022-01-12 13:49:10|3898.5|3898.5|3899|3898.5|3899|3898.5|3898.5|3898.5|0
1641995360000|2022-01-12 13:49:20|3898.5|3898|3899|3898|3899|3898|3898.5|3898|711
1641995370000|2022-01-12 13:49:30|3898.5||3898.5||3898.5||3898.5||0
1641995380000|2022-01-12 13:49:40|3899||3898.5||3899||3898.5||1117
1641995390000|2022-01-12 13:49:50|||||||||17
1641995400000|2022-01-12 13:50:00|3899|3898.5|3899|3898.5|3899|3898.5|3899|3898.5|295
1641995410000|2022-01-12 13:50:10|3899.5|3898|3898.5|3898|3899.5|3898.5|3898.5|3898|785
1641995440000|2022-01-12 13:50:40|3899|3897.5|3898|3897|3899|3897.5|3897.5|3897|3976
1641995460000|2022-01-12 13:51:00|3897.5|3896.5|3897|3896|3897.5|3896.5|3897|3896|716
1641995470000|2022-01-12 13:51:10|3896.5|3895.5|3896.5|3895.5|3896.5|3896|3896|3895.5|939
1641995480000|2022-01-12 13:51:20||3896||3895.5||3896||3895.5|278
1641995490000|2022-01-12 13:51:30||3896||3895.5||3896||3895.5|0
1641995500000|2022-01-12 13:51:40|3896||3896.5||3896.5||3896||0
1641995520000|2022-01-12 13:52:00||3896||3895.5||3896||3895.5|0
1641995530000|2022-01-12 13:52:10||3896||3895.5||3896||3895.5|0
1641995540000|2022-01-12 13:52:20|3896|3896|3896.5|3896|3896.5|3896|3896|3895.5|290
1641995550000|2022-01-12 13:52:30||3895.5||3895.5||3895.5||3895.5|0
1641995570000|2022-01-12 13:52:50||3896||3896||3896||3895.5|15
1641995580000|2022-01-12 13:53:00|3896|3895.5|3896.5|3895.5|3896.5|3896|3896|3895.5|10430
1641995610000|2022-01-12 13:53:30|3896|3895|3895|3894.5|3896.5|3895|3895|3894.5|3050
1641995620000|2022-01-12 13:53:40|3894.5|3894|3893.5|3892.5|3894.5|3894|3893|3892.5|4398
1641995630000|2022-01-12 13:53:50|3894|3893|3894|3893.5|3894.5|3894|3894|3893|4709
1641995640000|2022-01-12 13:54:00|3894.5|3893|3893.5|3892.5|3894.5|3893.5|3893.5|3892.5|3029
1641995650000|2022-01-12 13:54:10|3894|3893|3893.5|3893|3894|3893.5|3893.5|3893|2116
1641995660000|2022-01-12 13:54:20|3893|3892.5|3893|3892.5|3893|3892.5|3893|3892.5|1
1641995670000|2022-01-12 13:54:30|3893.5|3893|3893.5|3892.5|3893.5|3893|3893.5|3892.5|964
1641995680000|2022-01-12 13:54:40|3893|3893|3894|3893.5|3894.5|3894|3893|3893|4776
1641995690000|2022-01-12 13:54:50|3894.5|3894|3894|3893|3895|3894|3893.5|3893|4856
1641995700000|2022-01-12 13:55:00|3894.5|3893.5|3894|3893|3894.5|3893.5|3894|3893|1142
1641995710000|2022-01-12 13:55:10|||||||||100
1641995720000|2022-01-12 13:55:20|3893.5||3893.5||3893.5||3893.5||0
1641995730000|2022-01-12 13:55:30|||||||||158
1641995740000|2022-01-12 13:55:40|3894|3892.5|3892|3891.5|3894|3893|3892|3891.5|2072
1641995750000|2022-01-12 13:55:50|||||||||508
1641995760000|2022-01-12 13:56:00|3891.5|3891|3891.5|3891|3892|3891|3891.5|3890.5|1833
1641995770000|2022-01-12 13:56:10|3892|3891.5|3892.5|3892|3892.5|3892|3892|3891.5|3609
1641995780000|2022-01-12 13:56:20|||||||||462
1641995790000|2022-01-12 13:56:30|||||||||1122
1641995800000|2022-01-12 13:56:40|3892|3891.5|3892|3891|3892|3891.5|3892|3891|483
1641995820000|2022-01-12 13:57:00|3891.5|3890.5|3892|3891|3892|3891|3891.5|3890.5|564
1641995840000|2022-01-12 13:57:20||3891.5||3891||3891.5||3891|1041
1641995850000|2022-01-12 13:57:30|||||||||257
1641995860000|2022-01-12 13:57:40|3891.5||3891.5||3891.5||3891.5||0
1641995870000|2022-01-12 13:57:50|3892|3891.5|3892|3891|3892|3891.5|3892|3891|113
1641995880000|2022-01-12 13:58:00|3892.5|3891.5|3891.5|3891|3892.5|3891.5|3891.5|3891|2298
1641995890000|2022-01-12 13:58:10||3890.5||3890.5||3890.5||3890.5|471
1641995900000|2022-01-12 13:58:20||3891||3890.5||3891||3890.5|101
1641995910000|2022-01-12 13:58:30|3891|3891|3891.5|3890.5|3891.5|3891|3891|3890.5|83
1641995930000|2022-01-12 13:58:50||3891||3890.5||3891||3890.5|555
1641995940000|2022-01-12 13:59:00|3891||3891.5||3891.5||3891||2076
1641995950000|2022-01-12 13:59:10||3891||3891||3891||3890.5|0
1641995960000|2022-01-12 13:59:20|3892|3891.5|3892|3891|3892|3891.5|3892|3891|4581
1641995980000|2022-01-12 13:59:40|3892.5|3891.5|3893|3892|3893.5|3892.5|3892.5|3891.5|3812
1641995990000|2022-01-12 13:59:50|||||||||100
1641996000000|2022-01-12 14:00:00|||||||||961
1641996010000|2022-01-12 14:00:10|||||||||5
1641996020000|2022-01-12 14:00:20|||||||||33
1641996030000|2022-01-12 14:00:30|3893.5|3892.5|3894.5|3894|3894.5|3894|3893.5|3892.5|4463
1641996040000|2022-01-12 14:00:40||3893.5||3893.5||3894||3893.5|510
1641996050000|2022-01-12 14:00:50||3894||3894||3894||3894|0
1641996060000|2022-01-12 14:01:00|||||||||158
1641996070000|2022-01-12 14:01:10|||||||||93
1641996080000|2022-01-12 14:01:20|3895|3893.5|3894.5|3893.5|3895|3894|3894.5|3893.5|2256
1641996090000|2022-01-12 14:01:30|3894|3893|3894|3893|3894|3893|3893.5|3893|440
1641996100000|2022-01-12 14:01:40|||||||||200
1641996110000|2022-01-12 14:01:50||3893.5||3893||3893.5||3893|0
1641996120000|2022-01-12 14:02:00||3893.5||3893.5||3893.5||3893|226
1641996130000|2022-01-12 14:02:10|3894.5|3894|3895|3894.5|3895|3894.5|3894.5|3894|656
1641996140000|2022-01-12 14:02:20|||||||||56
1641996150000|2022-01-12 14:02:30|3895.5|3895|3896.5|3896|3896.5|3896|3895.5|3895|2706
1641996160000|2022-01-12 14:02:40|3897|3896.5|3898|3896.5|3898|3897|3897|3896|686
1641996170000|2022-01-12 14:02:50|3897.5|3897|3898|3896.5|3898|3897|3897.5|3896.5|54
1641996180000|2022-01-12 14:03:00|||||||||185
1641996190000|2022-01-12 14:03:10|3897.5||3897.5||3897.5||3897.5||0
1641996200000|2022-01-12 14:03:20|3897||3897||3897||3897||112
1641996210000|2022-01-12 14:03:30|3897.5||3897||3897.5||3897||910
1641996220000|2022-01-12 14:03:40|||||||||83
1641996230000|2022-01-12 14:03:50|3897.5|3897|3898.5|3897.5|3898.5|3897.5|3897.5|3897|1718
1641996240000|2022-01-12 14:04:00||3898||3897.5||3898||3897.5|404
1641996250000|2022-01-12 14:04:10|3899|3898|3899|3898|3899|3898|3899|3897.5|125
1641996260000|2022-01-12 14:04:20|3898.5|3897.5|3898|3897.5|3898.5|3897.5|3898|3897.5|693
1641996270000|2022-01-12 14:04:30|3897.5|3897|3897.5|3897|3898|3897|3897.5|3897|741
1641996290000|2022-01-12 14:04:50|3897|3896.5|3898|3897|3898|3897|3897|3896.5|1675
1641996300000|2022-01-12 14:05:00|3898.5|3897.5|3898|3897|3898.5|3898|3898|3897|793
1641996310000|2022-01-12 14:05:10|3898.5||3898.5||3898.5||3898.5||0
1641996320000|2022-01-12 14:05:20|3898||3898.5||3898.5||3898||68
1641996330000|2022-01-12 14:05:30||3897.5||3898||3898||3897.5|0
1641996350000|2022-01-12 14:05:50|3898|3897.5|3898.5|3898|3899|3898|3898|3897.5|4757
1641996370000|2022-01-12 14:06:10|3899|3898.5|3899.5|3898.5|3899.5|3898.5|3899|3898.5|391
1641996380000|2022-01-12 14:06:20|3899|3898|3899.5|3898.5|3899.5|3898.5|3899|3898|0
1641996390000|2022-01-12 14:06:30|3900|3899|3900|3898.5|3900|3899.5|3899|3898.5|1038
1641996400000|2022-01-12 14:06:40|3900.5|3899|3900|3899.5|3900.5|3899.5|3900|3899|142
1641996410000|2022-01-12 14:06:50||3899||3899||3899.5||3899|65
1641996420000|2022-01-12 14:07:00|3900.5|3899.5|3900.5|3899.5|3900.5|3899.5|3900|3899|292
1641996470000|2022-01-12 14:07:50|3900||3900.5||3900.5||3900||45
1641996480000|2022-01-12 14:08:00|3900||3900||3900.5||3900||0
1641996500000|2022-01-12 14:08:20|3900.5|3900|3900.5|3900|3900.5|3900|3900.5|3900|208
1641996510000|2022-01-12 14:08:30|3901|3900.5|3901.5|3901|3902|3901.5|3901|3900.5|1291
1641996520000|2022-01-12 14:08:40|3901|3900.5|3900.5|3900|3901|3900.5|3900.5|3900|1024
1641996530000|2022-01-12 14:08:50||3899.5||3900||3900||3899|943
1641996540000|2022-01-12 14:09:00|3900|3899.5|3900|3899|3900.5|3899.5|3899.5|3898.5|262
1641996550000|2022-01-12 14:09:10||3899.5||3899.5||3899.5||3899|0
1641996560000|2022-01-12 14:09:20||3899||3899.5||3899.5||3899|0
1641996570000|2022-01-12 14:09:30|3900.5|3900|3900.5|3899.5|3900.5|3900|3900|3899.5|1514
1641996580000|2022-01-12 14:09:40||3900||3900||3900||3900|260
1641996590000|2022-01-12 14:09:50|3900|3899.5|3900.5|3899.5|3900.5|3899.5|3900|3899.5|105
1641996600000|2022-01-12 14:10:00|||||||||36
1641996610000|2022-01-12 14:10:10|||||||||79
1641996620000|2022-01-12 14:10:20|3900|3899|3900|3899|3900|3899|3899.5|3899|646
1641996630000|2022-01-12 14:10:30||3899.5||3899||3899.5||3899|0
1641996640000|2022-01-12 14:10:40|3900.5|3899.5|3900.5|3899.5|3900.5|3900|3900.5|3899.5|367
1641996660000|2022-01-12 14:11:00|3900|3899|3900|3898.5|3900|3899|3899|3898|6837
1641996710000|2022-01-12 14:11:50|3900.5|3899|3901|3900|3901|3900.5|3900.5|3899|1333
1641996720000|2022-01-12 14:12:00|3900.5|3899.5|3901|3900|3901|3900.5|3900.5|3899.5|250
1641996730000|2022-01-12 14:12:10|3900.5|3899.5|3900|3899.5|3901|3899.5|3900|3899.5|301
1641996740000|2022-01-12 14:12:20|3900.5||3900.5||3900.5||3900.5||250
1641996750000|2022-01-12 14:12:30|3901|3900|3901|3900|3901|3900|3901|3900|0
1641996760000|2022-01-12 14:12:40|3900.5|3899.5|3900.5|3899.5|3900.5|3900|3900.5|3899.5|0
1641996770000|2022-01-12 14:12:50|||||||||237
1641996800000|2022-01-12 14:13:20|||||||||247
1641996810000|2022-01-12 14:13:30|3900|3899|3899.5|3899|3900|3899|3899.5|3899|198
1641996820000|2022-01-12 14:13:40|||||||||8
1641996840000|2022-01-12 14:14:00|3899|3898.5|3899|3898.5|3899|3898.5|3899|3898.5|1014
1641996850000|2022-01-12 14:14:10|||||||||150
1641996860000|2022-01-12 14:14:20|3899.5|3899|3899.5|3898.5|3899.5|3899|3899.5|3898.5|540
1641996900000|2022-01-12 14:15:00||3899||3898.5||3899||3898.5|411
1641996910000|2022-01-12 14:15:10|||||||||63
1641996920000|2022-01-12 14:15:20|3899|3898|3898|3897.5|3899.5|3898|3898|3897|2044
1641996930000|2022-01-12 14:15:30|3898.5|3898|3898|3897.5|3898.5|3898|3898|3897.5|1280
1641996940000|2022-01-12 14:15:40|3898.5|3898|3899.5|3898.5|3899.5|3898.5|3898.5|3898|440
1641996960000|2022-01-12 14:16:00|3899|3898|3899.5|3898|3899.5|3898|3899|3898|505
1641996970000|2022-01-12 14:16:10|3899||3899.5||3899.5||3899||220
1641996980000|2022-01-12 14:16:20|3899||3899.5||3899.5||3899||0
1641997000000|2022-01-12 14:16:40|3899||3899||3899||3899||0
1641997010000|2022-01-12 14:16:50|3899.5|3898.5|3899.5|3898.5|3899.5|3898.5|3899.5|3898.5|0
1641997020000|2022-01-12 14:17:00|3899||3899.5||3899.5||3899||270
1641997050000|2022-01-12 14:17:30||3899||3899||3899||3899|0
1641997060000|2022-01-12 14:17:40|3900|3899.5|3900|3899.5|3900.5|3899.5|3899.5|3899.5|3546
1641997070000|2022-01-12 14:17:50|3900.5|3899|3899.5|3899|3900.5|3899|3899.5|3899|669
1641997080000|2022-01-12 14:18:00|||||||||268
1641997090000|2022-01-12 14:18:10||3898.5||3898.5||3898.5||3898.5|565
1641997100000|2022-01-12 14:18:20|3900|3899|3900|3899|3900|3899|3900|3899|612
1641997110000|2022-01-12 14:18:30||3899.5||3899.5||3899.5||3899.5|0
1641997140000|2022-01-12 14:19:00|3900.5||3900||3900.5||3900||598
1641997150000|2022-01-12 14:19:10|3899.5|3899|3899.5|3899|3899.5|3899|3899.5|3899|227
1641997160000|2022-01-12 14:19:20|3900||3899.5||3900||3899.5||221
1641997170000|2022-01-12 14:19:30|||||||||188
1641997180000|2022-01-12 14:19:40|||||||||95
1641997190000|2022-01-12 14:19:50|||||||||182
1641997210000|2022-01-12 14:20:10|3900|3899.5|3900|3899|3900|3899.5|3899.5|3899|47791
1641997220000|2022-01-12 14:20:20||3899.5||3899.5||3899.5||3899.5|13
1641997230000|2022-01-12 14:20:30|||||||||64
1641997240000|2022-01-12 14:20:40|3899.5|3899|3898.5|3898|3899.5|3899|3898.5|3898|3773
1641997250000|2022-01-12 14:20:50|3899||3899||3899||3899||201
1641997260000|2022-01-12 14:21:00|3899.5|3898.5|3899.5|3899|3899.5|3899|3899.5|3898.5|1449
1641997270000|2022-01-12 14:21:10|||||||||213
1641997280000|2022-01-12 14:21:20|||||||||417
1641997290000|2022-01-12 14:21:30|3900||3899.5||3900||3899.5||0
1641997300000|2022-01-12 14:21:40|3900|3899.5|3900.5|3899.5|3900.5|3899.5|3900|3899.5|373
1641997320000|2022-01-12 14:22:00|||||||||209
1641997330000|2022-01-12 14:22:10||3900||3899.5||3900||3899.5|573
1641997340000|2022-01-12 14:22:20|3900|3899|3899.5|3899|3900|3899|3899.5|3899|447
1641997350000|2022-01-12 14:22:30|3899|3898.5|3899|3898.5|3899|3898.5|3899|3898.5|347
1641997380000|2022-01-12 14:23:00|||||||||65
1641997390000|2022-01-12 14:23:10|3899.5|3899|3899.5|3899|3899.5|3899|3899.5|3899|662
1641997400000|2022-01-12 14:23:20|||||||||140
1641997420000|2022-01-12 14:23:40|||||||||174
1641997430000|2022-01-12 14:23:50|3899|3898.5|3899|3898.5|3899|3898.5|3899|3898.5|74
1641997440000|2022-01-12 14:24:00|3899.5||3899.5||3899.5||3899.5||502
1641997450000|2022-01-12 14:24:10|3899||3899||3899||3899||0
1641997460000|2022-01-12 14:24:20|3899.5||3899||3899.5||3899||293
1641997470000|2022-01-12 14:24:30|3899.5||3899.5||3899.5||3899||13
1641997480000|2022-01-12 14:24:40|||||||||222
1641997490000|2022-01-12 14:24:50|3899|3899|3899.5|3899|3899.5|3899|3899|3899|1496
1641997500000|2022-01-12 14:25:00|3900|3899.5|3900|3899.5|3900.5|3900|3900|3899.5|3799
1641997510000|2022-01-12 14:25:10|3900.5|3900|3900|3899.5|3900.5|3900|3900|3899.5|4115
1641997520000|2022-01-12 14:25:20|3900.5|3900|3900.5|3900|3900.5|3900|3900.5|3900|3048
1641997530000|2022-01-12 14:25:30|3900|3899.5|3900|3899.5|3900|3899.5|3900|3899.5|710
1641997550000|2022-01-12 14:25:50|3899.5|3899|3899.5|3898.5|3899.5|3899|3899|3898.5|2956
1641997560000|2022-01-12 14:26:00|3899|3899|3899.5|3898.5|3899.5|3899|3899|3898.5|540
1641997570000|2022-01-12 14:26:10|||||||||295
1641997580000|2022-01-12 14:26:20|3899||3899.5||3899.5||3899||265
1641997590000|2022-01-12 14:26:30||3899||3898.5||3899||3898.5|191
1641997600000|2022-01-12 14:26:40||3899||3899||3899||3899|225
1641997610000|2022-01-12 14:26:50|3900|3899.5|3900|3899.5|3900|3899.5|3900|3899.5|1463
1641997620000|2022-01-12 14:27:00|||||||||540
1641997630000|2022-01-12 14:27:10|3899.5|3899|3900|3899|3900|3899|3899.5|3899|522
1641997650000|2022-01-12 14:27:30|||||||||20
1641997670000|2022-01-12 14:27:50||3899.5||3899.5||3899.5||3899|0
1641997680000|2022-01-12 14:28:00|3899.5|3899|3899.5|3899|3899.5|3899|3899.5|3899|302
1641997700000|2022-01-12 14:28:20|3900||3899.5||3900||3899.5||66
1641997710000|2022-01-12 14:28:30|3900|3899.5|3900|3899.5|3900|3899.5|3900|3899.5|253
1641997720000|2022-01-12 14:28:40|3899.5|3899|3900|3899|3900|3899|3899.5|3899|439
1641997730000|2022-01-12 14:28:50|3899.5||3900||3900||3899.5||0
1641997740000|2022-01-12 14:29:00||3899.5||3899.5||3899.5||3899|127
1641997750000|2022-01-12 14:29:10|3900.5|3900|3900|3899.5|3900.5|3900|3900|3899.5|1732
1641997760000|2022-01-12 14:29:20|3899.5|3899|3899.5|3898.5|3899.5|3899|3899|3898.5|2181
1641997770000|2022-01-12 14:29:30||3899||3899||3899||3899|0
1641997780000|2022-01-12 14:29:40|3899|3898.5|3898|3897|3899|3898.5|3897.5|3897|2596
1641997800000|2022-01-12 14:30:00|3898.5|3897.5|3900|3899|3902.5|3901.5|3898.5|3897.5|36258
1641997810000|2022-01-12 14:30:10|3899.5|3898.5|3897|3896.5|3899.5|3898.5|3897|3896|4514
1641997820000|2022-01-12 14:30:20|3896.5|3896|3897|3896|3897|3896.5|3896.5|3896|1373
1641997830000|2022-01-12 14:30:30|3897.5|3896.5|3897.5|3896.5|3898|3897|3897|3896.5|3506
1641997840000|2022-01-12 14:30:40|3897|3897|3898|3897.5|3898|3897.5|3897|3896.5|1648
1641997850000|2022-01-12 14:30:50|3898.5|3898|3899|3898.5|3899|3898.5|3898.5|3897.5|1847
1641997860000|2022-01-12 14:31:00|3899.5|3899|3899|3898|3900|3899.5|3898.5|3898|5162
1641997870000|2022-01-12 14:31:10|3898.5|3897.5|3897.5|3896.5|3898.5|3898|3897|3896.5|9759
1641997880000|2022-01-12 14:31:20||3897||3897||3897||3896.5|1253
1641997890000|2022-01-12 14:31:30|||||||||208
1641997900000|2022-01-12 14:31:40|3897|3896.5|3897.5|3896.5|3897.5|3897|3897|3896.5|444
1641997910000|2022-01-12 14:31:50|3898|3897|3899|3898|3899|3898|3897.5|3897|4619
1641997920000|2022-01-12 14:32:00|3898.5|3898.5|3900|3899|3900|3899.5|3898.5|3898|2755
1641997930000|2022-01-12 14:32:10|3900.5|3899.5|3900|3899.5|3900.5|3899.5|3900|3899.5|471
1641997940000|2022-01-12 14:32:20|3900.5|3900|3900.5|3900|3900.5|3900|3900.5|3899.5|3079
1641997950000|2022-01-12 14:32:30||3899.5||3899.5||3899.5||3899.5|166
1641997960000|2022-01-12 14:32:40|||||||||1844
1641997970000|2022-01-12 14:32:50|3901|3900|3900.5|3900|3902|3901|3900.5|3899.5|14469
1641997980000|2022-01-12 14:33:00|3900|3899.5|3900|3899.5|3900.5|3900|3900|3899.5|1774
1641997990000|2022-01-12 14:33:10|3899.5|3899|3900|3899.5|3900|3899.5|3899.5|3899|521
1641998000000|2022-01-12 14:33:20|3899.5|3899|3899.5|3899|3900|3899|3899.5|3899|192
1641998010000|2022-01-12 14:33:30|||||||||1520
1641998020000|2022-01-12 14:33:40|3900|3899.5|3900|3899.5|3900|3899.5|3899.5|3899|4722
1641998030000|2022-01-12 14:33:50|3901|3900|3900|3899.5|3901|3900.5|3900|3899.5|25338
1641998040000|2022-01-12 14:34:00|||||||||3839
1641998050000|2022-01-12 14:34:10|||||||||151
1641998060000|2022-01-12 14:34:20|3899.5|3899|3900|3899|3900|3899.5|3899.5|3899|2908
1641998070000|2022-01-12 14:34:30|3899.5|3898.5|3899.5|3898.5|3900|3898.5|3899|3898.5|1591
1641998080000|2022-01-12 14:34:40|3899||3899.5||3899.5||3899||1314
1641998090000|2022-01-12 14:34:50|||||||||25
1641998100000|2022-01-12 14:35:00|3900|3899|3899.5|3899|3900|3899.5|3899.5|3899|2132
1641998110000|2022-01-12 14:35:10|3900|3899.5|3899|3898.5|3900|3899.5|3899|3898.5|1906
1641998120000|2022-01-12 14:35:20|3899.5|3899|3899.5|3899|3899.5|3899|3899.5|3899|1881
1641998130000|2022-01-12 14:35:30|3900|3899.5|3899.5|3898.5|3900|3899.5|3899.5|3898.5|346
1641998140000|2022-01-12 14:35:40|||||||||1000
1641998150000|2022-01-12 14:35:50||3899||3898.5||3899||3898.5|516
1641998160000|2022-01-12 14:36:00|3899|3898|3899|3898|3899.5|3898|3898.5|3898|1568
1641998170000|2022-01-12 14:36:10|3899.5|3898.5|3899.5|3898.5|3899.5|3898.5|3899|3898|1443
1641998180000|2022-01-12 14:36:20|3899|3899|3900|3899.5|3900|3899.5|3899|3899|739
1641998190000|2022-01-12 14:36:30|3900.5|3900|3900|3899.5|3900.5|3900|3900|3899.5|1084
1641998200000|2022-01-12 14:36:40|3900.5|3899|3900|3899|3900.5|3899|3900|3899|1366
1641998210000|2022-01-12 14:36:50|3899.5||3899.5||3899.5||3899.5||40
1641998220000|2022-01-12 14:37:00|3899|3898.5|3899|3898.5|3899|3898.5|3899|3898.5|274
1641998230000|2022-01-12 14:37:10|3898.5|3898|3898.5|3898|3899|3898|3898.5|3898|758
1641998240000|2022-01-12 14:37:20|3898|3897.5|3898|3897|3898|3897.5|3897.5|3897|2623
1641998250000|2022-01-12 14:37:30|3898.5|3897.5|3898.5|3898|3898.5|3898|3898.5|3897.5|732
1641998260000|2022-01-12 14:37:40|3899|3898.5|3899|3898.5|3899.5|3898.5|3898.5|3898|2162
1641998270000|2022-01-12 14:37:50|3899.5|3899|3900|3899|3900.5|3899.5|3899|3898.5|2198
1641998280000|2022-01-12 14:38:00|3899.5||3899.5||3899.5||3899.5||120
1641998290000|2022-01-12 14:38:10|3899|3898.5|3898|3897.5|3899|3898.5|3898|3897|2085
1641998310000|2022-01-12 14:38:30|3897.5|3897|3897.5|3897|3897.5|3897|3897.5|3897|1087
1641998320000|2022-01-12 14:38:40|3897|3896.5|3897.5|3897|3897.5|3897|3897|3896.5|2797
1641998350000|2022-01-12 14:39:10|3898|3897.5|3897.5|3897|3898.5|3898|3897|3896.5|4496
1641998360000|2022-01-12 14:39:20|||||||||215
1641998370000|2022-01-12 14:39:30|3898|3897.5|3898|3897.5|3899|3898|3898|3897.5|2358
1641998380000|2022-01-12 14:39:40|3898.5|3898|3898.5|3898|3898.5|3898|3898.5|3898|617
1641998390000|2022-01-12 14:39:50|3899|3898.5|3899.5|3899|3899.5|3899|3899|3898.5|600
1641998400000|2022-01-12 14:40:00|3900|3899.5|3900.5|3899.5|3900.5|3900|3900|3899.5|708
1641998410000|2022-01-12 14:40:10|3900|3900|3900|3899.5|3900|3900|3900|3899.5|0
1641998420000|2022-01-12 14:40:20|3900.5|3900|3900.5|3899.5|3900.5|3900|3900|3899.5|2252
1641998430000|2022-01-12 14:40:30|3900|3900|3899.5|3899|3900.5|3900|3899|3898.5|1836
1641998440000|2022-01-12 14:40:40|3899|3898.5|3899|3898.5|3899|3898.5|3899|3898.5|136
1641998450000|2022-01-12 14:40:50|3899.5|3899|3899|3898.5|3899.5|3899|3899|3898.5|736
1641998460000|2022-01-12 14:41:00|3898.5|3898|3899|3898.5|3899.5|3898.5|3898.5|3898|1277
1641998470000|2022-01-12 14:41:10|3898.5|3898|3898|3897.5|3899|3898.5|3898|3897.5|905
1641998480000|2022-01-12 14:41:20|3898.5||3898||3898.5||3898||152
1641998490000|2022-01-12 14:41:30|3898.5|3898|3898.5|3897.5|3898.5|3898|3898.5|3897.5|2044
1641998500000|2022-01-12 14:41:40|3899|3898|3899|3898.5|3899|3898.5|3899|3898|1870
1641998510000|2022-01-12 14:41:50|||||||||477
1641998520000|2022-01-12 14:42:00|3899.5|3899|3900|3899.5|3900.5|3899.5|3899.5|3899|2242
1641998530000|2022-01-12 14:42:10|3899.5|3899|3899|3898.5|3899.5|3899|3899|3898.5|836
1641998540000|2022-01-12 14:42:20|3899.5|3899|3899|3898.5|3900|3899|3899|3898.5|338
1641998550000|2022-01-12 14:42:30|3899.5|3899|3899.5|3899|3899.5|3899|3899.5|3899|295
1641998560000|2022-01-12 14:42:40|3899|3898.5|3899|3898.5|3899|3898.5|3899|3898.5|211
1641998570000|2022-01-12 14:42:50|3899.5|3899|3899.5|3899|3899.5|3899|3899.5|3899|748
1641998580000|2022-01-12 14:43:00|3900|3899.5|3900|3899.5|3900|3899.5|3900|3899.5|56
1641998590000|2022-01-12 14:43:10|3900.5|3900|3900|3899.5|3900.5|3900|3900|3899.5|1382
1641998600000|2022-01-12 14:43:20|3899.5|3899|3899.5|3899|3899.5|3899|3899.5|3899|357
1641998610000|2022-01-12 14:43:30|3899|3898.5|3899.5|3898.5|3899.5|3899|3899|3898.5|290
1641998620000|2022-01-12 14:43:40|3899|3898|3898.5|3898|3899|3898|3898.5|3898|419
1641998640000|2022-01-12 14:44:00|3899|3898.5|3899.5|3899|3899.5|3899|3899|3898.5|2087
1641998650000|2022-01-12 14:44:10|3900|3899.5|3899.5|3899|3900|3899.5|3899.5|3899|333
1641998660000|2022-01-12 14:44:20|3899|3898.5|3899|3898.5|3899.5|3898.5|3899|3898.5|211
1641998670000|2022-01-12 14:44:30|3898.5|3898|3898.5|3898|3898.5|3898|3898.5|3898|789
1641998690000|2022-01-12 14:44:50|3898|3897.5|3898|3897.5|3898.5|3898|3897.5|3897|2083
1641998700000|2022-01-12 14:45:00|3898.5|3898|3898.5|3898|3898.5|3898|3898.5|3898|1764
1641998710000|2022-01-12 14:45:10|3898|3897.5|3898.5|3898|3899.5|3899|3898|3897.5|6709
1641998720000|2022-01-12 14:45:20|3899|3898.5|3899|3898|3899|3898.5|3898.5|3898|122
1641998730000|2022-01-12 14:45:30|3898.5|3898.5|3899|3898|3899|3898.5|3898.5|3898|1792
1641998740000|2022-01-12 14:45:40|3899.5|3898.5|3899.5|3899|3899.5|3899|3899.5|3898|1331
1641998760000|2022-01-12 14:46:00|3899|3898.5|3900|3899.5|3900|3899.5|3899|3898|4247
1641998770000|2022-01-12 14:46:10|3900.5|3900|3899.5|3899|3901|3900|3899.5|3899|8412
1641998780000|2022-01-12 14:46:20|3899|3898.5|3899.5|3899|3899.5|3899|3899|3898.5|3220
1641998790000|2022-01-12 14:46:30|3899|3898.5|3899.5|3898.5|3899.5|3899|3899|3898.5|603
1641998800000|2022-01-12 14:46:40|3899||3899||3899.5||3899||817
1641998810000|2022-01-12 14:46:50|3899.5|3899|3899.5|3899|3899.5|3899|3899.5|3899|523
1641998820000|2022-01-12 14:47:00|3899|3898.5|3900|3899.5|3900|3899.5|3899|3898.5|2821
1641998830000|2022-01-12 14:47:10|3900.5|3900|3900.5|3900|3900.5|3900|3900|3899.5|5239
1641998840000|2022-01-12 14:47:20|3900|3899.5|3900.5|3899.5|3900.5|3900|3900|3899.5|1440
1641998850000|2022-01-12 14:47:30|3900|3900|3900|3899.5|3900.5|3900|3900|3899.5|2479
1641998860000|2022-01-12 14:47:40|3900.5|3900|3902|3901.5|3902|3901.5|3900|3899.5|9237
1641998870000|2022-01-12 14:47:50|3901.5|3901|3903|3902|3903|3902.5|3901.5|3901|673
1641998880000|2022-01-12 14:48:00|3903.5|3902.5|3903.5|3903|3904|3903|3903.5|3902.5|2427
1641998890000|2022-01-12 14:48:10|3904|3902.5|3903|3902.5|3904|3902.5|3902.5|3902|652
1641998900000|2022-01-12 14:48:20||3902||3902.5||3902.5||3902|1
1641998910000|2022-01-12 14:48:30|3903.5|3903|3903.5|3903|3903.5|3903|3903.5|3902.5|347
1641998920000|2022-01-12 14:48:40|3903|3902.5|3903|3902.5|3903|3902.5|3903|3902.5|338
1641998940000|2022-01-12 14:49:00|3902.5|3902|3904|3903|3904|3903.5|3902|3901.5|1769
1641998950000|2022-01-12 14:49:10|3904.5|3903.5|3904|3903.5|3905|3904|3904|3903|762
1641998970000|2022-01-12 14:49:30|3903.5|3903|3903|3902.5|3903.5|3903|3903|3902.5|870
1641998980000|2022-01-12 14:49:40|3903.5|3903|3903|3902.5|3903.5|3903|3903|3902.5|190
1641999000000|2022-01-12 14:50:00|3902.5|3902|3901.5|3901|3902.5|3902|3901.5|3901|3666
1641999010000|2022-01-12 14:50:10|3902|3901.5|3902|3901.5|3902|3901.5|3902|3901.5|205
1641999030000|2022-01-12 14:50:30|3901.5|3901|3902|3901|3902|3901|3901.5|3901|615
1641999040000|2022-01-12 14:50:40||3901.5||3901.5||3901.5||3901.5|0
1641999050000|2022-01-12 14:50:50|3901.5|3901|3902|3901|3902|3901.5|3901.5|3901|1860
1641999060000|2022-01-12 14:51:00|3901.5|3901.5|3901.5|3901|3901.5|3901.5|3901.5|3901|0
1641999070000|2022-01-12 14:51:10|3902|3901.5|3902|3901.5|3902|3901.5|3902|3901|3778
1641999080000|2022-01-12 14:51:20|||||||||62
1641999090000|2022-01-12 14:51:30|||||||||198
1641999110000|2022-01-12 14:51:50|3902.5|3902|3902|3901.5|3902.5|3902|3902|3901.5|3494
1641999120000|2022-01-12 14:52:00|3902.5|3902|3902.5|3901.5|3902.5|3902|3902|3901|4843
1641999130000|2022-01-12 14:52:10|3902||3902||3902.5||3902||12
1641999140000|2022-01-12 14:52:20|3902.5|3901|3901.5|3901|3902.5|3901|3901.5|3901|451
1641999160000|2022-01-12 14:52:40|||||||||127
1641999180000|2022-01-12 14:53:00|3902|3901.5|3902|3901.5|3902|3901.5|3901.5|3901|1977
1641999190000|2022-01-12 14:53:10|3902.5|3902|3902.5|3901.5|3902.5|3902|3902|3901.5|1101
1641999200000|2022-01-12 14:53:20|3902||3902||3902.5||3902||88
1641999210000|2022-01-12 14:53:30|3901.5|3901|3901|3900.5|3901.5|3901|3901|3900|1926
1641999220000|2022-01-12 14:53:40|3900.5|3900|3900.5|3900|3900.5|3900|3900.5|3900|591
1641999230000|2022-01-12 14:53:50|3900|3899.5|3900|3899.5|3900.5|3900|3900|3899.5|6113
1641999240000|2022-01-12 14:54:00|3900.5|3900|3900.5|3900|3900.5|3900|3900.5|3900|132
1641999250000|2022-01-12 14:54:10|||||||||399
1641999260000|2022-01-12 14:54:20|3900|3899.5|3900|3899.5|3900|3899.5|3900|3899.5|471
1641999280000|2022-01-12 14:54:40|3900.5|3900|3900.5|3900|3900.5|3900|3900.5|3899.5|477
1641999290000|2022-01-12 14:54:50|3900|3899.5|3900|3899.5|3900|3899.5|3900|3899.5|310
1641999300000|2022-01-12 14:55:00|3899.5|3899|3899.5|3899|3899.5|3899|3899|3898|1543
1641999310000|2022-01-12 14:55:10|3899|3898.5|3899|3898.5|3899|3898.5|3899|3898.5|0
1641999320000|2022-01-12 14:55:20|3899.5|3899|3900|3899.5|3900|3899.5|3899|3898|6515
1641999340000|2022-01-12 14:55:40|3900.5|3900|3900|3899.5|3900.5|3900|3900|3899.5|849
1641999350000|2022-01-12 14:55:50|3899.5|3899|3899|3898.5|3900|3899|3899|3898.5|761
1641999360000|2022-01-12 14:56:00|3898.5|3898|3898.5|3897.5|3898.5|3898|3898|3897.5|373
1641999370000|2022-01-12 14:56:10|3898||3898||3898.5||3898||353
1641999380000|2022-01-12 14:56:20|3898.5|3898|3898.5|3898|3899|3898.5|3898.5|3898|1694
1641999390000|2022-01-12 14:56:30|3899|3897.5|3898.5|3897.5|3899|3897.5|3898|3897.5|198
1641999400000|2022-01-12 14:56:40|3898||3898.5||3898.5||3898||0
1641999410000|2022-01-12 14:56:50|||||||||277
1641999420000|2022-01-12 14:57:00|3898|3897|3898.5|3897.5|3898.5|3897.5|3898|3897|621
1641999430000|2022-01-12 14:57:10|3898|3898|3899.5|3898.5|3899.5|3898.5|3898|3898|3506
1641999440000|2022-01-12 14:57:20||3899||3899||3899||3898.5|275
1641999450000|2022-01-12 14:57:30|3899|3898.5|3899|3898.5|3899|3898.5|3899|3898.5|702
1641999460000|2022-01-12 14:57:40|3898.5|3898|3898.5|3898|3898.5|3898|3898.5|3898|1035
1641999470000|2022-01-12 14:57:50|3899|3897.5|3900|3899|3900|3899|3899|3897.5|605
1641999480000|2022-01-12 14:58:00||3899.5||3899.5||3899.5||3899|204
1641999490000|2022-01-12 14:58:10||3899||3898.5||3899.5||3898.5|290
1641999500000|2022-01-12 14:58:20|3899.5|3898|3899|3898.5|3899.5|3898.5|3899|3898|202
1641999510000|2022-01-12 14:58:30||3898||3898.5||3898.5||3898|1
1641999540000|2022-01-12 14:59:00|||||||||755
1641999550000|2022-01-12 14:59:10|||||||||344
1641999560000|2022-01-12 14:59:20|3899.5|3899|3899.5|3899|3899.5|3899|3899.5|3899|1934
1641999570000|2022-01-12 14:59:30|3900|3898.5|3899.5|3899|3900|3899|3899|3898.5|1109
1641999580000|2022-01-12 14:59:40|3899|3898.5|3899|3898.5|3899|3898.5|3899|3898.5|851
1641999590000|2022-01-12 14:59:50|3899.5|3899|3899.5|3898.5|3899.5|3899|3899.5|3898.5|1551
1641999600000|2022-01-12 15:00:00|3900|3899|3900.5|3900|3900.5|3900|3899.5|3899|2064
1641999610000|2022-01-12 15:00:10|3901|3900.5|3902|3901|3902.5|3901|3901|3900|2816
1641999620000|2022-01-12 15:00:20|3902.5|3901.5|3901|3900.5|3902.5|3901.5|3901|3900|1639
1641999640000|2022-01-12 15:00:40|3900|3900|3900|3899.5|3900|3900|3900|3899.5|1519
1641999650000|2022-01-12 15:00:50|3900.5|3900|3900.5|3899.5|3900.5|3900|3900.5|3899.5|98
1641999660000|2022-01-12 15:01:00|3900|3900|3899.5|3899|3900|3900|3899.5|3898.5|2066
1641999670000|2022-01-12 15:01:10|3900|3899.5|3900|3899.5|3900|3899.5|3900|3899|1851
1641999680000|2022-01-12 15:01:20|3900.5|3900|3900|3899.5|3900.5|3900|3900|3899.5|268
1641999690000|2022-01-12 15:01:30|3899.5|3899|3900|3899.5|3900|3899.5|3899.5|3899|172
1641999700000|2022-01-12 15:01:40|3900.5|3900|3900|3899.5|3900.5|3900|3900|3899.5|780
1641999710000|2022-01-12 15:01:50||3899||3899.5||3899.5||3899|0
1641999720000|2022-01-12 15:02:00|3900.5|3899|3900.5|3899.5|3900.5|3899.5|3900.5|3899|398
1641999730000|2022-01-12 15:02:10|3901|3900|3902|3901|3902|3901|3900.5|3900|1075
1641999740000|2022-01-12 15:02:20|3901.5|3900.5|3901|3900|3901.5|3901|3900.5|3900|697
1641999750000|2022-01-12 15:02:30|3900.5|3900.5|3900.5|3900|3901|3900.5|3900.5|3900|1067
1641999760000|2022-01-12 15:02:40|||||||||165
1641999770000|2022-01-12 15:02:50|||||||||51
1641999780000|2022-01-12 15:03:00|||||||||1583
1641999800000|2022-01-12 15:03:20|3900|3899.5|3898.5|3897.5|3900|3899.5|3898|3897.5|5356
1641999810000|2022-01-12 15:03:30||3898||3897.5||3898||3897.5|0
1641999820000|2022-01-12 15:03:40|3899|3898|3899|3898|3899|3898.5|3899|3898|1301
1641999830000|2022-01-12 15:03:50||3898.5||3898||3898.5||3898|0
1641999840000|2022-01-12 15:04:00|3898.5|3898.5|3898.5|3898|3898.5|3898.5|3898.5|3898|250
1641999850000|2022-01-12 15:04:10|3898|3897.5|3898.5|3897.5|3898.5|3897.5|3898|3897.5|636
1641999860000|2022-01-12 15:04:20||3898||3897.5||3898||3897.5|0
1641999870000|2022-01-12 15:04:30|3899|3898|3899|3898.5|3899|3898.5|3898.5|3898|2594
1641999880000|2022-01-12 15:04:40|3898.5|3898|3898.5|3898|3898.5|3898|3898.5|3898|513
1641999890000|2022-01-12 15:04:50||3897.5||3897.5||3897.5||3897.5|480
1641999900000|2022-01-12 15:05:00|3898||3898||3898||3898||220
1641999920000|2022-01-12 15:05:20|3898.5|3898|3899|3898|3899|3898|3898.5|3898|1509
1641999930000|2022-01-12 15:05:30|3898.5|3898.5|3899|3898.5|3899|3898.5|3898.5|3898.5|440
1641999940000|2022-01-12 15:05:40|3898.5|3898|3899|3898|3899|3898|3898.5|3898|39
1641999950000|2022-01-12 15:05:50|3899.5|3898.5|3900|3899|3900|3899|3899.5|3898.5|2485
1641999960000|2022-01-12 15:06:00|3901|3899.5|3900|3899|3901|3900|3900|3899|1550
1641999970000|2022-01-12 15:06:10|3899|3898.5|3899|3898.5|3899|3899|3899|3898.5|0
1641999980000|2022-01-12 15:06:20||3898||3898||3898||3898|596
1641999990000|2022-01-12 15:06:30|3899.5|3898.5|3900|3899|3900|3899.5|3899.5|3898.5|1210
1642000000000|2022-01-12 15:06:40|3899.5|3898.5|3899.5|3899|3899.5|3899|3899.5|3898.5|0
1642000010000|2022-01-12 15:06:50|3900|3898.5|3900|3899|3900|3899.5|3899.5|3898.5|746
1642000020000|2022-01-12 15:07:00|||||||||230
1642000030000|2022-01-12 15:07:10||3899.5||3899||3899.5||3899|177
1642000050000|2022-01-12 15:07:30|||||||||173
1642000060000|2022-01-12 15:07:40|3899.5||3900||3900||3899.5||475
1642000070000|2022-01-12 15:07:50|3899.5||3899.5||3899.5||3899.5||0
1642000080000|2022-01-12 15:08:00|3899|3898.5|3899.5|3898.5|3899.5|3898.5|3899|3898.5|309
1642000090000|2022-01-12 15:08:10|||||||||2
1642000120000|2022-01-12 15:08:40|3899|3898|3898.5|3898|3899|3898.5|3898.5|3898|3
1642000130000|2022-01-12 15:08:50|||||||||51
1642000140000|2022-01-12 15:09:00|3899||3898.5||3899||3898.5||304
1642000150000|2022-01-12 15:09:10|3898|3897.5|3898|3897.5|3898.5|3897.5|3898|3897.5|1263
1642000170000|2022-01-12 15:09:30|3898.5|3898|3898.5|3898|3898.5|3898|3898.5|3897.5|970
1642000190000|2022-01-12 15:09:50|3898|3897.5|3898|3897.5|3898|3897.5|3898|3897.5|1283
1642000200000|2022-01-12 15:10:00|||||||||1693
1642000210000|2022-01-12 15:10:10|3897.5|3897|3897.5|3896.5|3897.5|3897|3897.5|3896.5|2951
1642000220000|2022-01-12 15:10:20|3897|3896|3896.5|3895.5|3897|3896|3896|3895.5|5342
1642000230000|2022-01-12 15:10:30|3896|3895|3895|3894.5|3896|3895|3895|3894.5|3872
1642000240000|2022-01-12 15:10:40|3894.5|3894|3894.5|3894|3895|3894.5|3894.5|3894|2472
1642000250000|2022-01-12 15:10:50|||||||||125
1642000260000|2022-01-12 15:11:00|3894|3893.5|3894|3893.5|3894|3893.5|3894|3893.5|1194
1642000270000|2022-01-12 15:11:10|3894.5|3894|3894|3893.5|3894.5|3894|3894|3893.5|1115
1642000280000|2022-01-12 15:11:20|3893.5|3893|3893|3892|3893.5|3893|3893|3892|3041
1642000290000|2022-01-12 15:11:30||3892.5||3892||3892.5||3892|119
1642000300000|2022-01-12 15:11:40|3892.5|3892.5|3893|3892|3893|3892.5|3892.5|3891.5|644
1642000310000|2022-01-12 15:11:50|3892.5||3892.5||3892.5||3892.5||1382
1642000320000|2022-01-12 15:12:00|||||||||127
1642000330000|2022-01-12 15:12:10|3892|3891.5|3892|3891|3892.5|3891.5|3892|3891|217
1642000340000|2022-01-12 15:12:20|3891.5|3891.5|3892|3891.5|3892.5|3891.5|3891.5|3891|598
1642000360000|2022-01-12 15:12:40|3891.5|3891|3893|3892|3893|3892|3891.5|3891|4268
1642000370000|2022-01-12 15:12:50|3893.5|3892.5|3893|3892|3893.5|3893|3892.5|3892|3073
1642000380000|2022-01-12 15:13:00|3893.5|3892.5|3893.5|3892.5|3893.5|3892.5|3893.5|3892|313
1642000390000|2022-01-12 15:13:10|3893|3892|3893|3892.5|3893|3892.5|3893|3892|0
1642000400000|2022-01-12 15:13:20|3893.5|3893|3893.5|3892.5|3893.5|3893|3893|3892.5|272
1642000410000|2022-01-12 15:13:30|3894|3893|3894.5|3893.5|3894.5|3894|3894|3892.5|3139
1642000420000|2022-01-12 15:13:40|3894|3893|3893|3892.5|3894|3893|3893|3892.5|3959
1642000430000|2022-01-12 15:13:50|3893.5|3893|3894.5|3893.5|3894.5|3893.5|3893.5|3893|746
1642000440000|2022-01-12 15:14:00|||||||||200
1642000450000|2022-01-12 15:14:10|3894|3893|3893.5|3893|3894|3893|3893.5|3893|225
1642000460000|2022-01-12 15:14:20||3892.5||3893||3893||3892.5|311
1642000470000|2022-01-12 15:14:30|3894|3893.5|3894|3893|3894|3893.5|3894|3893|190
1642000480000|2022-01-12 15:14:40|3893.5||3893.5||3894||3893.5||319
1642000490000|2022-01-12 15:14:50||3892.5||3893||3893||3892.5|11
1642000500000|2022-01-12 15:15:00|3894|3892.5|3894|3893|3894|3893.5|3894|3892.5|590
1642000510000|2022-01-12 15:15:10|3893.5||3894||3894||3893.5||151
1642000520000|2022-01-12 15:15:20|3894.5|3893.5|3896.5|3895|3896.5|3895|3894.5|3893.5|5080
1642000530000|2022-01-12 15:15:30|3897|3895.5|3897.5|3896|3897.5|3896|3896.5|3895.5|989
1642000540000|2022-01-12 15:15:40|3898|3896.5|3898.5|3897.5|3898.5|3897.5|3897.5|3896|2275
1642000550000|2022-01-12 15:15:50|3898|3897|3898|3897|3898.5|3897|3898|3896.5|23
1642000560000|2022-01-12 15:16:00|3898.5|3897.5|3898.5|3897.5|3898.5|3897.5|3898.5|3897|209
1642000570000|2022-01-12 15:16:10|3899|3898|3899|3898|3899|3898|3899|3897.5|190
1642000580000|2022-01-12 15:16:20||3897.5||3898||3898||3897.5|19900
1642000590000|2022-01-12 15:16:30||3897.5||3897.5||3897.5||3897.5|0
1642000600000|2022-01-12 15:16:40|3898.5|3897|3897.5|3897|3898.5|3897|3897.5|3897|390
1642000610000|2022-01-12 15:16:50|3897|3896.5|3897|3896.5|3897.5|3896.5|3897|3896.5|976
1642000620000|2022-01-12 15:17:00|3897.5|3896|3897|3896.5|3897.5|3897|3897|3896|3556
1642000630000|2022-01-12 15:17:10|3897.5|3897|3897.5|3896.5|3897.5|3897|3897.5|3896.5|465
1642000640000|2022-01-12 15:17:20|3897|3897|3899|3898|3899|3898|3897|3896.5|989
1642000650000|2022-01-12 15:17:30|3898.5|3897.5|3898|3896.5|3898.5|3897.5|3898|3896.5|536
1642000660000|2022-01-12 15:17:40|||||||||48170
1642000670000|2022-01-12 15:17:50|3897.5|3897|3898|3897|3898|3897|3897|3897|1086
1642000680000|2022-01-12 15:18:00|||||||||192
1642000690000|2022-01-12 15:18:10|3899|3897.5|3898.5|3898|3899|3898|3898.5|3897.5|780
1642000700000|2022-01-12 15:18:20|3898|3897.5|3898|3897.5|3898|3897.5|3898|3897.5|206
1642000710000|2022-01-12 15:18:30|3898.5||3898||3898.5||3898||170
1642000720000|2022-01-12 15:18:40|||||||||300
1642000730000|2022-01-12 15:18:50|3898.5|3898|3899|3898.5|3899|3898.5|3898.5|3898|3374
1642000740000|2022-01-12 15:19:00|3899.5|3899|3899|3898.5|3899.5|3899|3898.5|3898|4066
1642000750000|2022-01-12 15:19:10|3899.5||3899.5||3899.5||3899||295
1642000760000|2022-01-12 15:19:20|3899|3898|3899.5|3898|3899.5|3898|3898.5|3898|1347
1642000770000|2022-01-12 15:19:30|3899||3899.5||3899.5||3898.5||139
1642000780000|2022-01-12 15:19:40||3898.5||3898.5||3898.5||3898.5|0
1642000790000|2022-01-12 15:19:50|3899|3898|3899|3898|3899|3898|3898.5|3898|234
1642000800000|2022-01-12 15:20:00|3898.5||3898.5||3898.5||3898.5||408
1642000810000|2022-01-12 15:20:10|3898|3897.5|3898|3897.5|3898.5|3897.5|3898|3897.5|868
1642000820000|2022-01-12 15:20:20|3897.5|3897|3897|3896.5|3897.5|3897|3897|3896.5|1028
1642000830000|2022-01-12 15:20:30|3897.5|3897|3897.5|3897|3897.5|3897|3897.5|3897|287
1642000840000|2022-01-12 15:20:40|||||||||101
1642000850000|2022-01-12 15:20:50|3898|3897.5|3899|3898.5|3899.5|3898.5|3897.5|3897|4718
1642000860000|2022-01-12 15:21:00|3899.5|3899|3900|3899.5|3901|3900|3899|3898.5|1734
1642000870000|2022-01-12 15:21:10|3899.5|3899|3899.5|3898.5|3899.5|3899|3899.5|3898.5|991
1642000890000|2022-01-12 15:21:30|3900|3899|3900|3899|3900|3899.5|3900|3899|972
1642000920000|2022-01-12 15:22:00|3899.5||3899.5||3899.5||3899.5||0
1642000930000|2022-01-12 15:22:10|3900|3899.5|3900|3899|3900|3899.5|3900|3899|597
1642000940000|2022-01-12 15:22:20|3899.5||3900||3900||3899.5||159
1642000950000|2022-01-12 15:22:30|3899.5||3899.5||3899.5||3899.5||0
1642000960000|2022-01-12 15:22:40|||||||||69
1642000970000|2022-01-12 15:22:50|||||||||400
1642000980000|2022-01-12 15:23:00||3898.5||3898.5||3898.5||3898.5|253
1642000990000|2022-01-12 15:23:10|||||||||1700
1642001010000|2022-01-12 15:23:30||3899||3898.5||3899||3898.5|0
1642001020000|2022-01-12 15:23:40|3899|3898|3898.5|3897.5|3899|3898|3898|3897.5|504
1642001030000|2022-01-12 15:23:50|3899|3898.5|3898.5|3897.5|3899|3898.5|3898.5|3897.5|3234
1642001040000|2022-01-12 15:24:00|||||||||140
1642001050000|2022-01-12 15:24:10|3899|3898|3898.5|3898|3899|3898|3898.5|3897.5|1256
1642001070000|2022-01-12 15:24:30|3899|3898.5|3900|3899|3900|3899|3898.5|3898|2538
1642001080000|2022-01-12 15:24:40|3899.5|3899.5|3900|3899.5|3900.5|3900|3899.5|3899|1009
1642001090000|2022-01-12 15:24:50|3899.5|3899|3900|3899|3900|3899|3899.5|3899|418
1642001100000|2022-01-12 15:25:00||3899.5||3899.5||3899.5||3899|0
1642001110000|2022-01-12 15:25:10||3899||3899.5||3899.5||3899|248
1642001120000|2022-01-12 15:25:20|3900.5|3900|3900.5|3899.5|3900.5|3900|3900.5|3899.5|249
1642001130000|2022-01-12 15:25:30|3900|3899|3900|3899|3900|3899|3900|3899|119
1642001140000|2022-01-12 15:25:40|3899.5|3899.5|3900|3899|3900|3899.5|3899.5|3899|158
1642001150000|2022-01-12 15:25:50|3899.5||3899.5||3899.5||3899.5||0
1642001160000|2022-01-12 15:26:00|3900|3899.5|3900|3899|3900|3899.5|3899.5|3899|610
1642001180000|2022-01-12 15:26:20||3899.5||3899||3899.5||3899|258
1642001190000|2022-01-12 15:26:30|3899.5||3899.5||3899.5||3899.5||0
1642001200000|2022-01-12 15:26:40|3899|3898.5|3899|3898.5|3899|3898.5|3899|3898.5|1088
1642001210000|2022-01-12 15:26:50|||||||||228
1642001230000|2022-01-12 15:27:10|3899.5|3899|3899.5|3899|3899.5|3899|3899.5|3899|1296
1642001240000|2022-01-12 15:27:20|3900|3899.5|3900|3899.5|3900|3899.5|3900|3899.5|1126
1642001250000|2022-01-12 15:27:30|3899.5|3899|3899.5|3899|3899.5|3899|3899.5|3899|45
1642001260000|2022-01-12 15:27:40|3900|3899.5|3900|3899.5|3900|3899.5|3900|3899|360
1642001270000|2022-01-12 15:27:50|3900.5|3900|3900.5|3899.5|3900.5|3900|3900.5|3899.5|1837
1642001280000|2022-01-12 15:28:00||3900||3899.5||3900||3899.5|3339
1642001290000|2022-01-12 15:28:10|3900|3900|3899.5|3899|3900|3900|3899.5|3898.5|1696
1642001300000|2022-01-12 15:28:20|3900|3899.5|3900.5|3900|3900.5|3900|3900|3899.5|2975
1642001310000|2022-01-12 15:28:30|||||||||1734
1642001320000|2022-01-12 15:28:40|3900|3899.5|3900|3899.5|3900.5|3899.5|3900|3899.5|972
1642001330000|2022-01-12 15:28:50|3900.5||3900||3900.5||3900||1354
1642001340000|2022-01-12 15:29:00|3900.5|3900|3900|3899.5|3900.5|3900|3900|3899.5|2293
1642001350000|2022-01-12 15:29:10|3899.5|3899|3899.5|3899|3899.5|3899|3899.5|3899|1036
1642001360000|2022-01-12 15:29:20|3900|3899.5|3900.5|3899.5|3900.5|3899.5|3899.5|3899.5|1718
1642001370000|2022-01-12 15:29:30|||||||||2126
1642001380000|2022-01-12 15:29:40||3900||3899.5||3900||3899.5|6449
1642001390000|2022-01-12 15:29:50||3900||3899.5||3900||3899.5|12121
1642001400000|2022-01-12 15:30:00|3900|3899|3899|3898|3900|3899|3899|3898|1395
1642001410000|2022-01-12 15:30:10|3899.5|3898.5|3899.5|3899|3899.5|3899|3899.5|3898.5|1250
1642001420000|2022-01-12 15:30:20|3899|3898.5|3899.5|3898.5|3899.5|3899|3899|3898.5|1943
1642001430000|2022-01-12 15:30:30|3900|3899|3900|3899.5|3900.5|3900|3900|3898.5|2748
1642001440000|2022-01-12 15:30:40|3900.5|3899|3900.5|3900|3900.5|3900|3900.5|3899|95257
1642001450000|2022-01-12 15:30:50|3901|3899.5|3900|3899.5|3901|3900|3900|3899.5|5878
1642001460000|2022-01-12 15:31:00|3900.5|3900|3900.5|3900|3901.5|3901|3900.5|3899.5|9919
1642001470000|2022-01-12 15:31:10|||||||||400
1642001480000|2022-01-12 15:31:20||3899.5||3899.5||3900||3899.5|2484
1642001490000|2022-01-12 15:31:30|3900||3900||3900||3900||1
1642001500000|2022-01-12 15:31:40|3899.5|3899|3899.5|3898.5|3900|3899|3899.5|3898.5|3540
1642001510000|2022-01-12 15:31:50|3899|3897.5|3898.5|3897.5|3899|3898.5|3898.5|3897.5|105
1642001520000|2022-01-12 15:32:00|3899|3898|3899.5|3898.5|3899.5|3898.5|3899|3897.5|270
1642001530000|2022-01-12 15:32:10|3899|3898|3899|3898|3899.5|3898|3898.5|3898|658
1642001540000|2022-01-12 15:32:20|||||||||11
1642001550000|2022-01-12 15:32:30|3899.5|3898.5|3900|3899|3900|3899|3899.5|3898.5|1132
1642001560000|2022-01-12 15:32:40|3900.5|3899.5|3900|3899.5|3900.5|3899.5|3900|3899.5|0
1642001570000|2022-01-12 15:32:50|3899.5|3899|3899.5|3898.5|3899.5|3899|3899.5|3898.5|607
1642001600000|2022-01-12 15:33:20|3899|3899|3900.5|3899.5|3900.5|3900|3899|3899|2315
1642001610000|2022-01-12 15:33:30|3900||3900||3900.5||3900||580
1642001620000|2022-01-12 15:33:40|3899.5|3899|3900|3899|3900|3899.5|3899.5|3899|250
1642001630000|2022-01-12 15:33:50|3900.5|3899.5|3900.5|3899.5|3900.5|3899.5|3900.5|3899.5|124
1642001640000|2022-01-12 15:34:00||3900||3899.5||3900||3899.5|716
1642001660000|2022-01-12 15:34:20|3900|3899|3899.5|3899|3900|3899|3899.5|3899|675
1642001680000|2022-01-12 15:34:40|3899|3898.5|3899.5|3899|3899.5|3899|3899|3898.5|511
1642001690000|2022-01-12 15:34:50|3899|3898.5|3899|3898.5|3899|3898.5|3899|3898.5|42
1642001700000|2022-01-12 15:35:00|3899.5|3899|3900.5|3900|3900.5|3900|3899|3898.5|5356
1642001720000|2022-01-12 15:35:20|3900|3899.5|3899.5|3899|3900|3899.5|3899.5|3899|122
1642001730000|2022-01-12 15:35:30|3900|3899.5|3900|3899.5|3900|3899.5|3900|3899.5|965
1642001740000|2022-01-12 15:35:40|3899.5|3899|3899.5|3899|3899.5|3899|3899.5|3899|100
1642001750000|2022-01-12 15:35:50|3900|3899.5|3899|3898.5|3900|3899.5|3899|3898.5|809
1642001760000|2022-01-12 15:36:00|3898.5|3898|3899|3898|3899|3898|3898.5|3898|156
1642001780000|2022-01-12 15:36:20|3898.5||3899||3899||3898.5||350
1642001790000|2022-01-12 15:36:30|3898.5|3898.5|3899|3898.5|3899|3898.5|3898.5|3898|1317
1642001800000|2022-01-12 15:36:40|3898.5|3898|3898.5|3897.5|3898.5|3898|3898.5|3897.5|1209
1642001810000|2022-01-12 15:36:50|3899|3898|3899|3898.5|3899|3898.5|3899|3898|633
1642001820000|2022-01-12 15:37:00|3899.5|3899|3900.5|3899.5|3900.5|3899.5|3899.5|3899|1430
1642001830000|2022-01-12 15:37:10|3900||3900.5||3900.5||3900||679
1642001840000|2022-01-12 15:37:20|3900||3900.5||3900.5||3900||619
1642001850000|2022-01-12 15:37:30|3900|3899|3900|3899|3900|3899|3900|3899|0
1642001860000|2022-01-12 15:37:40|||||||||393
1642001880000|2022-01-12 15:38:00|||||||||2846
1642001900000|2022-01-12 15:38:20|||||||||800
1642001910000|2022-01-12 15:38:30|3899.5|3898.5|3899|3898.5|3899.5|3898.5|3899|3898|3184
1642001920000|2022-01-12 15:38:40|3899.5|3899|3899.5|3899|3899.5|3899|3899|3898.5|984
1642001930000|2022-01-12 15:38:50|3899|3898.5|3899|3898.5|3899|3898.5|3899|3898.5|148
1642001940000|2022-01-12 15:39:00|3898.5|3898|3899|3898|3899|3898|3898.5|3898|129
1642001950000|2022-01-12 15:39:10||3898.5||3898||3898.5||3898|0
1642001960000|2022-01-12 15:39:20||3898.5||3898||3898.5||3898|325
1642001970000|2022-01-12 15:39:30||3898.5||3898||3898.5||3898|789
1642001980000|2022-01-12 15:39:40||3898.5||3898.5||3898.5||3898.5|0
1642001990000|2022-01-12 15:39:50||3898||3898||3898||3898|183
1642002000000|2022-01-12 15:40:00|||||||||110
1642002010000|2022-01-12 15:40:10|3898.5|3897.5|3899.5|3899|3899.5|3899|3898.5|3897.5|2708
1642002020000|2022-01-12 15:40:20|3900|3899.5|3900|3899.5|3900|3899.5|3900|3899.5|884
1642002030000|2022-01-12 15:40:30|3900.5|3900|3900.5|3900|3900.5|3900|3900.5|3900|2036
1642002050000|2022-01-12 15:40:50|||||||||75
1642002060000|2022-01-12 15:41:00|||||||||354
1642002080000|2022-01-12 15:41:20|3900|3899.5|3899.5|3898.5|3900|3899.5|3899.5|3898.5|2935
1642002090000|2022-01-12 15:41:30||3899||3899||3899||3899|0
1642002100000|2022-01-12 15:41:40|3899|3898.5|3899|3898.5|3899|3898.5|3899|3898.5|92
1642002110000|2022-01-12 15:41:50|3898.5|3898|3898.5|3897.5|3898.5|3898|3898.5|3897.5|633
1642002120000|2022-01-12 15:42:00|3899|3898|3899.5|3898.5|3900|3899.5|3899|3897.5|4351
1642002130000|2022-01-12 15:42:10|3900|3899|3900.5|3899.5|3900.5|3899.5|3900|3899|1083
1642002140000|2022-01-12 15:42:20|3901|3900|3899.5|3899|3901|3900|3899.5|3899|2576
1642002150000|2022-01-12 15:42:30|3899|3898.5|3899|3898|3899|3898.5|3899|3898|453
1642002160000|2022-01-12 15:42:40|3899.5|3898.5|3899.5|3899|3900|3899.5|3899.5|3898.5|3801
1642002170000|2022-01-12 15:42:50|3900|3899.5|3899.5|3899|3900|3899.5|3899.5|3898.5|2765
1642002180000|2022-01-12 15:43:00|3900|3899.5|3900|3899|3900.5|3900|3899.5|3899|3052
1642002190000|2022-01-12 15:43:10|3899.5|3898.5|3899.5|3898.5|3899.5|3898.5|3899.5|3898.5|531
1642002200000|2022-01-12 15:43:20|||||||||128
1642002210000|2022-01-12 15:43:30|3900|3899|3900|3899.5|3900|3899.5|3900|3899|953
1642002220000|2022-01-12 15:43:40|3900.5||3900||3900.5||3900||257
1642002240000|2022-01-12 15:44:00|3899.5|3899|3899.5|3898.5|3899.5|3899|3899.5|3898.5|406
1642002250000|2022-01-12 15:44:10|3900|3899|3899.5|3899|3900|3899|3899.5|3899|1819
1642002260000|2022-01-12 15:44:20|3900|3899.5|3899.5|3898.5|3900|3899.5|3899.5|3898.5|167
1642002280000|2022-01-12 15:44:40|||||||||25
1642002290000|2022-01-12 15:44:50||3899||3898.5||3899||3898.5|101
1642002310000|2022-01-12 15:45:10|3900|3899|3900.5|3899.5|3902|3901.5|3899.5|3899|9230
1642002320000|2022-01-12 15:45:20|3900|3899|3900|3899|3900|3899|3900|3899|110
1642002340000|2022-01-12 15:45:40|3900.5|3899.5|3900.5|3899.5|3900.5|3900|3900|3899.5|2844
1642002350000|2022-01-12 15:45:50|3900|3899|3900|3899|3900.5|3899|3900|3899|29
1642002360000|2022-01-12 15:46:00|||||||||100
1642002370000|2022-01-12 15:46:10|3900.5|3899.5|3900.5|3899.5|3900.5|3900|3900|3899|3105
1642002380000|2022-01-12 15:46:20|3900|3900|3900.5|3899.5|3900.5|3900|3899.5|3899|1197
1642002390000|2022-01-12 15:46:30|3900|3899|3900|3899|3900|3899|3900|3899|50
1642002400000|2022-01-12 15:46:40|||||||||47150
1642002420000|2022-01-12 15:47:00|3899.5||3899.5||3899.5||3899.5||18
1642002430000|2022-01-12 15:47:10|3899|3898.5|3899.5|3898.5|3899.5|3898.5|3899|3898.5|2430
1642002440000|2022-01-12 15:47:20||3899||3899||3899||3899|728
1642002450000|2022-01-12 15:47:30|||||||||145
1642002460000|2022-01-12 15:47:40|3899|3898.5|3899|3898.5|3899|3898.5|3899|3898|397
1642002480000|2022-01-12 15:48:00|||||||||144
1642002490000|2022-01-12 15:48:10|3899.5|3899|3899.5|3898.5|3899.5|3899|3899.5|3898.5|1085
1642002500000|2022-01-12 15:48:20|3900|3899|3900.5|3899.5|3900.5|3900|3900|3898.5|3229
1642002510000|2022-01-12 15:48:30||3900||3899.5||3900||3899.5|202
1642002530000|2022-01-12 15:48:50|3900|3900|3900|3899.5|3900.5|3900|3900|3899.5|5236
1642002560000|2022-01-12 15:49:20|||||||||986
1642002570000|2022-01-12 15:49:30|||||||||395
1642002580000|2022-01-12 15:49:40|3899.5|3899|3899.5|3899|3900|3899|3899.5|3898.5|1455
1642002590000|2022-01-12 15:49:50|3899|3898.5|3899|3898|3899.5|3898.5|3899|3898|442
1642002600000|2022-01-12 15:50:00||3898.5||3898.5||3898.5||3898|1076
1642002610000|2022-01-12 15:50:10|3899.5|3899|3900|3899.5|3900|3899.5|3899.5|3898.5|2433
1642002620000|2022-01-12 15:50:20|||||||||554
1642002640000|2022-01-12 15:50:40||3899||3899.5||3899.5||3899|570
1642002650000|2022-01-12 15:50:50|3899.5|3899|3900|3899|3900|3899.5|3899.5|3898.5|142
1642002660000|2022-01-12 15:51:00|3899.5|3899.5|3900|3899.5|3900|3899.5|3899.5|3899.5|724
1642002670000|2022-01-12 15:51:10||3899||3899.5||3899.5||3899|0
1642002680000|2022-01-12 15:51:20|||||||||722
1642002690000|2022-01-12 15:51:30|3899.5|3899|3900|3899.5|3901|3900.5|3899.5|3899|8983
1642002700000|2022-01-12 15:51:40||3899||3899||3899||3899|625
1642002720000|2022-01-12 15:52:00|3900.5|3899.5|3900.5|3899.5|3900.5|3900|3900.5|3899.5|954
1642002730000|2022-01-12 15:52:10||3900||3900||3900||3899.5|1147
1642002740000|2022-01-12 15:52:20||3899.5||3899.5||3900||3899.5|2076
1642002750000|2022-01-12 15:52:30|3900|3900|3900.5|3900|3900.5|3900|3900|3899.5|691
1642002760000|2022-01-12 15:52:40|3900|3899.5|3900.5|3900|3900.5|3900|3900|3899.5|4767
1642002780000|2022-01-12 15:53:00|3900|3899.5|3900.5|3900|3900.5|3900|3900|3899.5|4900
1642002790000|2022-01-12 15:53:10|3901|3900.5|3902|3901|3902|3901|3900.5|3899.5|4838
1642002800000|2022-01-12 15:53:20|3902.5|3901.5|3902.5|3902|3903|3902.5|3902.5|3901.5|1609
1642002810000|2022-01-12 15:53:30|||||||||687
1642002820000|2022-01-12 15:53:40|3903|3902.5|3903|3902.5|3903|3902.5|3903|3902.5|632
1642002830000|2022-01-12 15:53:50|3903.5|3903|3904.5|3903.5|3905|3904|3903.5|3903|1158
1642002840000|2022-01-12 15:54:00|3904|3904|3904.5|3903.5|3904.5|3904|3904|3903.5|799
1642002850000|2022-01-12 15:54:10|3905|3904|3906|3905.5|3906|3905.5|3905|3904|1700
1642002860000|2022-01-12 15:54:20|3906.5|3906|3906|3905.5|3907|3906|3906|3905.5|309
1642002870000|2022-01-12 15:54:30|3906.5|3906|3907|3906.5|3908|3906.5|3906.5|3906|582
1642002880000|2022-01-12 15:54:40|3907.5|3907|3907.5|3907|3908.5|3907.5|3907.5|3906.5|749
1642002890000|2022-01-12 15:54:50|||||||||149
1642002900000|2022-01-12 15:55:00|3907|3906.5|3907.5|3907|3907.5|3907|3907|3906.5|810
1642002910000|2022-01-12 15:55:10|3907|3906.5|3908|3907|3908|3907|3907|3906.5|988
1642002920000|2022-01-12 15:55:20|3907.5||3908||3908||3907.5||707
1642002930000|2022-01-12 15:55:30|3907.5|3906.5|3907|3906.5|3908|3906.5|3907|3906.5|1022
1642002950000|2022-01-12 15:55:50|3906.5|3906|3905.5|3904.5|3906.5|3906|3905.5|3904.5|964
1642002960000|2022-01-12 15:56:00|3906|3905|3906.5|3906|3906.5|3906|3906|3905|2840
1642002970000|2022-01-12 15:56:10|3906|3905.5|3903|3902|3906.5|3905.5|3903|3902|42957
1642002980000|2022-01-12 15:56:20|3902.5|3901.5|3902|3901|3902.5|3901.5|3902|3901|417
1642002990000|2022-01-12 15:56:30|3901.5|3900.5|3903.5|3902.5|3903.5|3902.5|3901.5|3900.5|3221
1642003000000|2022-01-12 15:56:40|3903||3903||3903||3903||479
1642003020000|2022-01-12 15:57:00|3902.5|3902|3902.5|3902|3903.5|3902.5|3902|3901.5|3851
1642003030000|2022-01-12 15:57:10|3903|3902.5|3903|3902|3903.5|3903|3903|3902|2676
1642003040000|2022-01-12 15:57:20|3903.5|3902.5|3903.5|3902.5|3903.5|3903|3903.5|3902|263
1642003050000|2022-01-12 15:57:30|3904|3903|3903.5|3902|3904|3903.5|3902.5|3901.5|14263
1642003060000|2022-01-12 15:57:40|3903|3903|3903.5|3902.5|3903.5|3903|3903|3902|1989
1642003070000|2022-01-12 15:57:50|3903|3902|3903|3902|3903.5|3903|3902.5|3902|3639
1642003080000|2022-01-12 15:58:00|3902.5|3902.5|3903.5|3903|3903.5|3903|3902.5|3902.5|2560
1642003090000|2022-01-12 15:58:10|3903|3902.5|3903|3902.5|3903|3902.5|3903|3902|1105
1642003100000|2022-01-12 15:58:20|3903.5|3903|3902.5|3902|3903.5|3903|3902.5|3902|10428
1642003110000|2022-01-12 15:58:30|3903||3903||3903||3903||0
1642003120000|2022-01-12 15:58:40|3902.5||3902.5||3902.5||3902.5||0
1642003130000|2022-01-12 15:58:50|||||||||482
1642003140000|2022-01-12 15:59:00|3902|3901.5|3902|3901|3902|3901.5|3901.5|3900.5|900
1642003160000|2022-01-12 15:59:20|3902.5|3901.5|3902.5|3902|3902.5|3902|3902.5|3901.5|1628
1642003170000|2022-01-12 15:59:30|3903||3902.5||3903.5||3902.5||1476
1642003180000|2022-01-12 15:59:40|3903|3902.5|3903|3902|3903|3902.5|3903|3902|303
1642003190000|2022-01-12 15:59:50|3903.5|3902.5|3903|3902.5|3903.5|3903|3903|3902.5|3320
1642003200000|2022-01-12 16:00:00|3903.5|3903|3903.5|3903|3903.5|3903|3903.5|3902.5|1806
1642003210000|2022-01-12 16:00:10|3903|3902.5|3903.5|3903|3904|3903|3903|3902.5|16904
1642003220000|2022-01-12 16:00:20|||||||||131
1642003230000|2022-01-12 16:00:30|||||||||350
1642003240000|2022-01-12 16:00:40|3903|3902.5|3903.5|3903|3903.5|3903|3903|3902.5|5459
1642003250000|2022-01-12 16:00:50|3904|3903.5|3903.5|3902.5|3904|3903.5|3903|3902.5|3058
1642003260000|2022-01-12 16:01:00||3903||3902.5||3903||3902.5|1640
1642003270000|2022-01-12 16:01:10|3903|3902|3902.5|3902|3903|3902|3902.5|3902|517
1642003280000|2022-01-12 16:01:20|3902|3901.5|3902|3901.5|3902|3901.5|3902|3901.5|1461
1642003290000|2022-01-12 16:01:30|||||||||21
1642003310000|2022-01-12 16:01:50|||||||||1194
1642003320000|2022-01-12 16:02:00|||||||||1848
1642003330000|2022-01-12 16:02:10|3902.5||3902||3902.5||3902||830
1642003340000|2022-01-12 16:02:20|3901.5|3901|3902.5|3902|3903|3902.5|3901|3900.5|6767
1642003350000|2022-01-12 16:02:30|3902|3901.5|3902|3901|3902|3901.5|3902|3901|465
1642003360000|2022-01-12 16:02:40|3901.5||3901.5||3901.5||3901.5||0
1642003370000|2022-01-12 16:02:50|3902||3902||3902||3902||1207
1642003380000|2022-01-12 16:03:00|3901.5||3901.5||3901.5||3901.5||0
1642003390000|2022-01-12 16:03:10|3902|3900.5|3900.5|3899.5|3902|3900.5|3900.5|3899.5|17005
1642003400000|2022-01-12 16:03:20|3900|3899|3899|3898|3900|3899|3899|3898|2057
1642003410000|2022-01-12 16:03:30|3898.5|3897.5|3898.5|3897.5|3899|3898|3898.5|3897.5|728
1642003430000|2022-01-12 16:03:50|||||||||55
1642003440000|2022-01-12 16:04:00|3898||3898||3898||3898||0
1642003450000|2022-01-12 16:04:10|||||||||1927
1642003460000|2022-01-12 16:04:20|||||||||88
1642003470000|2022-01-12 16:04:30|||||||||141
1642003480000|2022-01-12 16:04:40|3897.5|3897|3898|3897|3898|3897|3897.5|3897|1770
1642003490000|2022-01-12 16:04:50|3897.5||3897.5||3898||3897.5||335
1642003500000|2022-01-12 16:05:00|3898|3897.5|3898|3897|3898|3897.5|3898|3897|42
1642003510000|2022-01-12 16:05:10|||||||||100
1642003520000|2022-01-12 16:05:20|3897.5||3898||3898||3897.5||356
1642003530000|2022-01-12 16:05:30|3898.5|3897.5|3898|3897|3899.5|3899|3898|3897|7884
1642003540000|2022-01-12 16:05:40||3897.5||3897||3897.5||3897|273
1642003560000|2022-01-12 16:06:00|||||||||111
1642003570000|2022-01-12 16:06:10|3897.5|3896.5|3898|3897.5|3898|3897.5|3897.5|3896.5|4137
1642003580000|2022-01-12 16:06:20||3897||3897||3897||3897|236
1642003590000|2022-01-12 16:06:30|3897.5|3896.5|3897|3896|3897.5|3896.5|3896.5|3896|3331
1642003600000|2022-01-12 16:06:40|3896.5|3896.5|3896|3895|3896.5|3896.5|3895.5|3895|1405
1642003610000|2022-01-12 16:06:50|3896.5|3895.5|3897|3896.5|3897|3896.5|3896.5|3895.5|2818
1642003620000|2022-01-12 16:07:00|3896.5|3896|3896|3895.5|3896.5|3896|3896|3895.5|5678
1642003630000|2022-01-12 16:07:10|3896.5||3896.5||3896.5||3896||479
1642003640000|2022-01-12 16:07:20|||||||||126
1642003650000|2022-01-12 16:07:30||3896||3896||3896||3896|317
1642003660000|2022-01-12 16:07:40|3897|3896.5|3897|3896.5|3897|3896.5|3897|3896.5|1441
1642003670000|2022-01-12 16:07:50|3897.5|3897|3899|3898|3899|3898|3897.5|3897|3677
1642003680000|2022-01-12 16:08:00|3898.5||3898.5||3899||3898.5||2022
1642003690000|2022-01-12 16:08:10|3899|3898.5|3899|3898|3899|3898.5|3898.5|3898|380
1642003700000|2022-01-12 16:08:20|3899.5|3898.5|3900.5|3899.5|3900.5|3900|3899.5|3898|2410
1642003710000|2022-01-12 16:08:30|||||||||49
1642003720000|2022-01-12 16:08:40|3900|3899|3899.5|3899|3900|3899|3899.5|3899|39
1642003730000|2022-01-12 16:08:50||3898.5||3898.5||3898.5||3898.5|129
1642003740000|2022-01-12 16:09:00|3899|3898|3899.5|3898|3899.5|3898|3899|3898|324
1642003750000|2022-01-12 16:09:10||3898.5||3898.5||3898.5||3898.5|189
1642003760000|2022-01-12 16:09:20|3899|3898|3899|3898|3899|3898|3899|3898|532
1642003770000|2022-01-12 16:09:30|3898.5|3897|3898|3897.5|3898.5|3897.5|3898|3897|446
1642003780000|2022-01-12 16:09:40|3898.5|3898|3898.5|3898|3898.5|3898|3898|3898|1006
1642003790000|2022-01-12 16:09:50|3899|3898.5|3899|3898.5|3899|3898.5|3899|3898.5|1522
1642003800000|2022-01-12 16:10:00|3898.5|3898|3898.5|3898|3898.5|3898|3898.5|3898|217
1642003810000|2022-01-12 16:10:10|||||||||157
1642003820000|2022-01-12 16:10:20|3899|3898.5|3899.5|3898.5|3899.5|3898.5|3899|3898.5|720
1642003830000|2022-01-12 16:10:30|3899||3899||3899||3899||525
1642003840000|2022-01-12 16:10:40|3899.5||3899.5||3899.5||3899.5||223
1642003850000|2022-01-12 16:10:50|||||||||1
1642003870000|2022-01-12 16:11:10|3900|3899|3900|3899.5|3900|3899.5|3900|3898.5|1122
1642003880000|2022-01-12 16:11:20|3899.5|3899|3899.5|3899|3899.5|3899|3899.5|3899|172
1642003890000|2022-01-12 16:11:30|3899|3898.5|3899.5|3898.5|3899.5|3898.5|3899|3898.5|1174
1642003900000|2022-01-12 16:11:40|3900|3899|3900|3899|3900|3899|3900|3899|1437
1642003910000|2022-01-12 16:11:50|3899.5||3899.5||3900||3899.5||200
1642003920000|2022-01-12 16:12:00|3899|3898.5|3899.5|3898.5|3899.5|3898.5|3899|3898.5|1198
1642003930000|2022-01-12 16:12:10||3899||3899||3899||3898.5|545
1642003940000|2022-01-12 16:12:20||3898.5||3898.5||3898.5||3898.5|97
1642003950000|2022-01-12 16:12:30||3899||3899||3899||3899|236
1642003960000|2022-01-12 16:12:40||3898.5||3899||3899||3898.5|682
1642003970000|2022-01-12 16:12:50|||||||||18
1642003980000|2022-01-12 16:13:00|3900|3899.5|3900|3899.5|3900|3899.5|3899.5|3899|1443
1642003990000|2022-01-12 16:13:10|3899.5|3899|3899.5|3899|3899.5|3899|3899.5|3898.5|204
1642004000000|2022-01-12 16:13:20|3900||3900||3900||3900||464
1642004010000|2022-01-12 16:13:30|3899.5|3899.5|3899.5|3899|3899.5|3899.5|3899.5|3899|227
1642004020000|2022-01-12 16:13:40|3900|3899.5|3900|3899|3900|3899.5|3900|3899|408
1642004030000|2022-01-12 16:13:50|3899.5|3898.5|3898.5|3898|3899.5|3898.5|3898.5|3898|756
1642004040000|2022-01-12 16:14:00||3897.5||3897.5||3898||3897.5|0
1642004050000|2022-01-12 16:14:10|||||||||553
1642004070000|2022-01-12 16:14:30||3898||3897.5||3898||3897.5|900
1642004080000|2022-01-12 16:14:40|3899|3898|3899.5|3898.5|3899.5|3898.5|3899|3898|2080
1642004090000|2022-01-12 16:14:50|3900|3899|3899.5|3899|3900|3899|3899.5|3899|1355
1642004100000|2022-01-12 16:15:00|3899|3898|3899.5|3898.5|3899.5|3898.5|3899|3898|3
1642004110000|2022-01-12 16:15:10|3899|3898|3899.5|3898.5|3900|3899|3899|3898|0
1642004120000|2022-01-12 16:15:20|3900|3899|3900|3899|3900|3899|3900|3899|68
1642004130000|2022-01-12 16:15:30|3899.5|3898.5|3899|3898|3900|3899|3899|3898|111
1642004140000|2022-01-12 16:15:40|3899.5|3898.5|3899.5|3898|3899.5|3898.5|3898.5|3897.5|83
1642004150000|2022-01-12 16:15:50|3899|3897.5|3899.5|3898|3899.5|3898|3899|3897.5|0
1642004160000|2022-01-12 16:16:00|3899|3897.5|3899.5|3898|3899.5|3898|3899|3897.5|0
1642004170000|2022-01-12 16:16:10|3899|3897.5|3899.5|3898|3899.5|3898|3899|3897.5|0
1642004180000|2022-01-12 16:16:20|3899|3897.5|3898|3897|3899.5|3898|3898|3897|77
1642004190000|2022-01-12 16:16:30|3898.5|3897.5|3899|3897.5|3899|3897.5|3898|3897|0
1642004200000|2022-01-12 16:16:40|3898.5|3897|3898|3897|3899|3897.5|3898|3897|0
1642004210000|2022-01-12 16:16:50|3898.5|3897.5|3898.5|3897.5|3898.5|3897.5|3898.5|3897.5|0
1642004220000|2022-01-12 16:17:00|3898|3897|3897|3895.5|3898.5|3897|3897|3895.5|459
1642004230000|2022-01-12 16:17:10|3897.5|3896|3897.5|3896.5|3898|3897|3897.5|3896|0
1642004240000|2022-01-12 16:17:20|3898|3897|3898.5|3897.5|3899|3898|3897|3895.5|199
1642004250000|2022-01-12 16:17:30|3899|3898|3898|3897|3899|3898|3898|3897|0
1642004260000|2022-01-12 16:17:40|3897.5|3896.5|3896.5|3895.5|3898|3896.5|3896.5|3895.5|956
1642004270000|2022-01-12 16:17:50|3896|3894.5|3895|3894|3896.5|3895|3895|3894|390
1642004280000|2022-01-12 16:18:00|3895.5|3894.5|3896|3895|3896|3895|3895|3894|69
1642004290000|2022-01-12 16:18:10|3895.5|3894.5|3895.5|3894|3896|3895|3895|3894|0
1642004300000|2022-01-12 16:18:20|3896|3894.5|3895.5|3894.5|3896|3894.5|3895|3894|0
1642004310000|2022-01-12 16:18:30|3895|3894|3895|3894|3895.5|3894.5|3895|3894|0
1642004320000|2022-01-12 16:18:40|3895.5|3894.5|3895|3894|3895.5|3894.5|3895|3894|0
1642004330000|2022-01-12 16:18:50|3895.5|3894.5|3895|3894|3895.5|3894.5|3895|3894|0
1642004340000|2022-01-12 16:19:00|3895.5|3894.5|3895.5|3894|3896|3894.5|3895|3894|0
1642004350000|2022-01-12 16:19:10|3896|3894.5|3895.5|3894.5|3896|3894.5|3895|3894|0
1642004360000|2022-01-12 16:19:20|3896|3895|3896|3895|3896.5|3895.5|3895.5|3894.5|225
1642004370000|2022-01-12 16:19:30|3896.5|3895.5|3896.5|3895.5|3896.5|3895.5|3896.5|3895.5|0
1642004380000|2022-01-12 16:19:40|3896|3895|3896|3895|3897|3895.5|3896|3895|0
1642004390000|2022-01-12 16:19:50|3896.5|3895.5|3895.5|3894.5|3896.5|3895.5|3895|3894|179
1642004400000|2022-01-12 16:20:00|3895|3894|3896.5|3895|3896.5|3895|3895|3894|38
1642004410000|2022-01-12 16:20:10|3896|3894.5|3896.5|3895.5|3897|3895.5|3896|3894.5|145
1642004420000|2022-01-12 16:20:20|3896|3895|3896|3895|3896.5|3895|3895.5|3894.5|446
1642004430000|2022-01-12 16:20:30|3895.5|3894.5|3896|3894.5|3896.5|3895|3895.5|3894.5|623
1642004440000|2022-01-12 16:20:40|3896.5|3895|3896.5|3895.5|3896.5|3895.5|3896|3894.5|414
1642004450000|2022-01-12 16:20:50|3897|3895|3896.5|3895.5|3897|3896|3896.5|3895|612
1642004460000|2022-01-12 16:21:00|3897|3896|3896.5|3895.5|3897|3896|3896.5|3895.5|709
1642004470000|2022-01-12 16:21:10|3897|3896|3896|3895|3897.5|3896.5|3896|3894.5|1509
1642004480000|2022-01-12 16:21:20|3896.5|3895.5|3896|3894.5|3897.5|3896|3895.5|3894.5|792
1642004490000|2022-01-12 16:21:30|3895.5|3894|3896|3894.5|3896|3895|3895|3894|1364
1642004500000|2022-01-12 16:21:40|3895|3894|3895.5|3894.5|3895.5|3894.5|3895|3894|0
1642004510000|2022-01-12 16:21:50|3895|3894|3896|3895|3896|3895|3895|3893.5|503
1642004520000|2022-01-12 16:22:00|3895|3894.5|3895|3894|3895.5|3894.5|3895|3893.5|0
1642004530000|2022-01-12 16:22:10|3895.5|3894.5|3895|3893.5|3895.5|3894.5|3895|3893.5|180
1642004540000|2022-01-12 16:22:20|3895.5|3894|3894.5|3893|3895.5|3894|3894.5|3893|458
1642004550000|2022-01-12 16:22:30|3894|3892.5|3894|3892.5|3894.5|3893|3894|3892.5|0
1642004560000|2022-01-12 16:22:40|3894.5|3893|3894.5|3893.5|3894.5|3893.5|3894|3892.5|932
1642004570000|2022-01-12 16:22:50|3895|3894|3894.5|3893.5|3895.5|3894|3894.5|3893.5|366
1642004580000|2022-01-12 16:23:00|3895|3893|3895|3893.5|3895|3893.5|3894|3893|0
1642004590000|2022-01-12 16:23:10|3894.5|3893|3894|3892.5|3894.5|3893|3893.5|3892|323
1642004600000|2022-01-12 16:23:20|3893.5|3892|3893|3892|3894.5|3893|3893|3891.5|933
1642004610000|2022-01-12 16:23:30|3893.5|3891.5|3893|3892|3893.5|3892|3893|3891.5|0
1642004620000|2022-01-12 16:23:40|3892.5|3891.5|3893|3891.5|3893|3892|3892.5|3891|2038
1642004630000|2022-01-12 16:23:50|3892.5|3891|3893|3891.5|3893|3892|3892.5|3891|59
1642004640000|2022-01-12 16:24:00|3892.5|3891|3893|3891.5|3893|3891.5|3892.5|3891|0
1642004650000|2022-01-12 16:24:10|3893.5|3891|3895|3893.5|3895|3893.5|3893.5|3891|0
1642004660000|2022-01-12 16:24:20|3894.5|3893|3895|3893.5|3895.5|3894|3894.5|3893|0
1642004670000|2022-01-12 16:24:30|3895.5|3894|3895.5|3894|3895.5|3894|3895|3893.5|0
1642004680000|2022-01-12 16:24:40|3894.5|3893.5|3895|3894|3895.5|3894|3894.5|3893.5|88
1642004690000|2022-01-12 16:24:50|3894.5|3893|3894|3893|3895|3893.5|3894|3893|0
1642004700000|2022-01-12 16:25:00|3894.5|3893.5|3893.5|3892|3894.5|3893.5|3893.5|3892|50
1642004710000|2022-01-12 16:25:10|3894|3892.5|3893.5|3892.5|3894|3893|3893.5|3892|256
1642004720000|2022-01-12 16:25:20|3894|3893|3893.5|3892.5|3894|3893|3893.5|3892.5|0
1642004730000|2022-01-12 16:25:30|3894|3893|3894|3892.5|3894.5|3893.5|3893.5|3892.5|0
1642004740000|2022-01-12 16:25:40|3895|3894|3895|3893.5|3895|3894|3894|3892.5|407
1642004750000|2022-01-12 16:25:50|3894.5|3893|3895|3893.5|3895.5|3894.5|3894.5|3893|60
1642004760000|2022-01-12 16:26:00|3894.5|3894|3895.5|3894|3895.5|3894|3894.5|3893|268
1642004770000|2022-01-12 16:26:10|3896|3894.5|3896|3894.5|3896.5|3895|3895|3894|0
1642004780000|2022-01-12 16:26:20|3896.5|3895|3896|3894.5|3896.5|3895|3895|3894|200
1642004790000|2022-01-12 16:26:30|3896.5|3895|3896|3894.5|3896.5|3895|3896|3894.5|0
1642004800000|2022-01-12 16:26:40|3896.5|3895|3896|3895|3896.5|3895.5|3895.5|3894.5|63
1642004810000|2022-01-12 16:26:50|3896.5|3895.5|3896|3895|3896.5|3895.5|3896|3895|0
1642004820000|2022-01-12 16:27:00|3895.5|3894|3895|3894|3896|3894.5|3895|3894|585
1642004830000|2022-01-12 16:27:10|3895.5|3894.5|3895|3894|3895.5|3894.5|3895|3894|20
1642004840000|2022-01-12 16:27:20|3894.5|3893.5|3895.5|3894.5|3896|3895|3894.5|3893.5|52
1642004850000|2022-01-12 16:27:30|3896|3895|3896|3895|3896|3895|3895.5|3894.5|234
1642004860000|2022-01-12 16:27:40|3895.5|3894.5|3895.5|3894|3896|3894.5|3895.5|3894|0
1642004870000|2022-01-12 16:27:50|3896|3894.5|3895.5|3894.5|3896|3895|3895.5|3894|0
1642004880000|2022-01-12 16:28:00|3895|3894|3895|3894|3895.5|3894.5|3894.5|3893.5|57
1642004890000|2022-01-12 16:28:10|3894.5|3893.5|3895|3894|3895.5|3894.5|3894.5|3893.5|0
1642004900000|2022-01-12 16:28:20|3895.5|3894.5|3896|3895|3896|3895|3895|3894|1
1642004910000|2022-01-12 16:28:30|3895.5|3894.5|3896.5|3895.5|3897|3896|3895.5|3894.5|90
1642004920000|2022-01-12 16:28:40|3897|3896|3896.5|3895.5|3897|3896|3896|3895|0
1642004930000|2022-01-12 16:28:50|3896|3895|3896.5|3895.5|3897|3896|3896|3895|0
1642004940000|2022-01-12 16:29:00|3897|3896|3896|3894.5|3897|3896|3895|3894|227
1642004950000|2022-01-12 16:29:10|3895.5|3894|3896|3894.5|3896.5|3895|3895.5|3894|6
1642004960000|2022-01-12 16:29:20|3896.5|3895|3896|3894.5|3896.5|3895|3895|3893.5|41
1642004970000|2022-01-12 16:29:30|3896.5|3895|3895|3893.5|3896.5|3895|3895|3893.5|0
1642004980000|2022-01-12 16:29:40|3895.5|3894|3895|3893.5|3896|3894|3894.5|3893|405
1642004990000|2022-01-12 16:29:50|3894.5|3893|3892.5|3890.5|3895|3893.5|3892.5|3890.5|275
1642060820000|2022-01-13 08:00:20|3893.5|3892|3885.5|3882|3893.5|3892|3883.5|3881|29349
1642060830000|2022-01-13 08:00:30|3885|3881.5|3885.5|3883|3885.5|3883|3885|3881.5|281
1642060840000|2022-01-13 08:00:40||3884||3884||3884||3884|0
1642060850000|2022-01-13 08:00:50|3885|3884.5|3884.5|3881.5|3885.5|3884.5|3883|3881.5|3776
1642060860000|2022-01-13 08:01:00|3885|3882|3890.5|3888|3891|3888.5|3885|3882|3655
1642060870000|2022-01-13 08:01:10|3890|3888.5|3887.5|3886|3890|3889|3887|3884.5|5167
1642060880000|2022-01-13 08:01:20|3888|3886.5|3890|3888|3891|3888.5|3888|3886.5|3926
1642060890000|2022-01-13 08:01:30|3889|3888.5|3889|3887|3889|3888.5|3888|3886|2065
1642060900000|2022-01-13 08:01:40|3888.5|3886|3884.5|3882.5|3888.5|3887|3884.5|3882|3822
1642060910000|2022-01-13 08:01:50|3885|3883|3884.5|3883|3886|3884|3884.5|3882.5|1485
1642060920000|2022-01-13 08:02:00|3885|3883.5|3886|3884.5|3886.5|3885.5|3885|3883.5|971
1642060930000|2022-01-13 08:02:10|3885.5|3884|3886|3884.5|3886|3884.5|3885.5|3884|200
1642060940000|2022-01-13 08:02:20|3886.5|3885|3887|3885.5|3888|3886.5|3886|3884.5|3523
1642060950000|2022-01-13 08:02:30|3886.5|3885|3884|3882|3886.5|3885|3884|3882|3563
1642060960000|2022-01-13 08:02:40|3884.5|3882.5|3882.5|3881.5|3886|3884.5|3882.5|3881|4891
1642060970000|2022-01-13 08:02:50|3882|3881|3885|3882.5|3885|3883|3882|3881|2414
1642060980000|2022-01-13 08:03:00|3884.5||3884||3884.5||3884||162
1642060990000|2022-01-13 08:03:10|||||||||500
1642061000000|2022-01-13 08:03:20|3883|3883|3883|3881.5|3883|3883|3883|3881.5|774
1642061010000|2022-01-13 08:03:30|3882.5|3881|3882.5|3881.5|3882.5|3881.5|3882|3881|327
1642061020000|2022-01-13 08:03:40||3881||3881||3881.5||3881|67
1642061030000|2022-01-13 08:03:50|3882|3880|3881|3880|3882|3881|3881|3880|2033
1642061040000|2022-01-13 08:04:00|3880.5|3880.5|3882.5|3881|3882.5|3881.5|3880.5|3880|1616
1642061050000|2022-01-13 08:04:10|3883|3881.5|3882.5|3881|3883|3882|3882|3881|1283
1642061060000|2022-01-13 08:04:20|||||||||12
1642061100000|2022-01-13 08:05:00|3882|3880.5|3880.5|3879|3882|3881|3880.5|3878.5|2703
1642061110000|2022-01-13 08:05:10|||||||||427
1642061120000|2022-01-13 08:05:20|3880|3879.5|3879|3877|3880|3879.5|3877.5|3875.5|9519
1642061130000|2022-01-13 08:05:30|3878.5|3876.5|3883|3881.5|3883|3881.5|3878|3876|3135
1642061140000|2022-01-13 08:05:40|3883.5|3882|3883.5|3882|3884|3883|3882.5|3881.5|2728
1642061150000|2022-01-13 08:05:50|3884|3882.5|3885|3883|3885.5|3884|3883.5|3882.5|515
1642061160000|2022-01-13 08:06:00||3883.5||3884||3884.5||3883|1146
1642061170000|2022-01-13 08:06:10|3885.5|3884.5|3884|3883|3885.5|3884.5|3883.5|3882|3883
1642061180000|2022-01-13 08:06:20|3884.5|3883.5|3885|3883.5|3885.5|3884.5|3884|3883.5|1137
1642061190000|2022-01-13 08:06:30|3885.5|3884|3886|3884.5|3886|3885|3885.5|3884|318
1642061210000|2022-01-13 08:06:50||3884||3884||3884||3884|0
1642061220000|2022-01-13 08:07:00|3885.5|3884.5|3883.5|3883|3885.5|3885|3883.5|3883|2271
1642061230000|2022-01-13 08:07:10|3884|3883.5|3884.5|3883.5|3885|3883.5|3884|3883|1634
1642061240000|2022-01-13 08:07:20|3884|3883|3884|3883|3884|3883|3883.5|3883|113
1642061260000|2022-01-13 08:07:40|3884.5|3883.5|3884.5|3884|3884.5|3884|3884|3883|755
1642061270000|2022-01-13 08:07:50|3884|3883.5|3885|3884|3885|3884|3884|3883.5|272
1642061280000|2022-01-13 08:08:00|3885.5|3884.5|3885.5|3884|3885.5|3885|3885.5|3884|77
1642061290000|2022-01-13 08:08:10|3885||3885||3885||3885||0
1642061300000|2022-01-13 08:08:20|3884.5|3883.5|3879|3877.5|3884.5|3883.5|3878.5|3877.5|2564
1642061310000|2022-01-13 08:08:30||3877||3877||3877||3877|0
1642061320000|2022-01-13 08:08:40|3878.5|3877.5|3879.5|3878|3880|3879|3878.5|3877|1992
1642061330000|2022-01-13 08:08:50|3880|3878.5|3881.5|3880.5|3881.5|3880.5|3880|3878.5|2153
1642061340000|2022-01-13 08:09:00|3881|3880|3881|3880|3881|3880|3880|3879|2548
1642061350000|2022-01-13 08:09:10|3881.5|3880.5|3881|3880.5|3881.5|3881|3881|3880.5|297
1642061360000|2022-01-13 08:09:20|3881.5|3881|3881|3880|3882.5|3882|3880|3879|4452
1642061370000|2022-01-13 08:09:30|3880.5|3879.5|3882.5|3882|3883|3882|3880.5|3879|3144
1642061380000|2022-01-13 08:09:40|3883|3882.5|3884.5|3883.5|3885|3883.5|3883|3882.5|841
1642061390000|2022-01-13 08:09:50|3884|3883|3884.5|3882.5|3884.5|3883|3884|3882.5|89
1642061400000|2022-01-13 08:10:00|3885|3883|3885.5|3884.5|3886|3885|3885|3883|804
1642061410000|2022-01-13 08:10:10|3886|3885|3886.5|3885.5|3886.5|3885.5|3886|3885|464
1642061420000|2022-01-13 08:10:20|3886|3885|3885.5|3884.5|3886|3885|3885.5|3884.5|7
1642061430000|2022-01-13 08:10:30|3885|3884|3885|3883.5|3885|3884|3885|3883.5|9
1642061440000|2022-01-13 08:10:40|3884.5|3883|3884.5|3882.5|3884.5|3883.5|3883.5|3882.5|1772
1642061450000|2022-01-13 08:10:50||3883||3883.5||3883.5||3883|1
1642061460000|2022-01-13 08:11:00|3884|3884|3885|3884|3885|3884|3884|3884|897
1642061470000|2022-01-13 08:11:10|3885.5|3884.5|3885|3883.5|3886|3885|3885|3883.5|854
1642061480000|2022-01-13 08:11:20|3885.5|3884|3885|3883.5|3885.5|3884.5|3884.5|3883.5|834
1642061510000|2022-01-13 08:11:50|3884.5|3883|3883|3882|3884.5|3883.5|3882.5|3882|6869
1642061520000|2022-01-13 08:12:00|3882.5|3881.5|3880|3878.5|3883|3881.5|3879.5|3878.5|4151
1642061530000|2022-01-13 08:12:10|3879.5|3878|3879.5|3878|3879.5|3878|3879|3878|0
1642061540000|2022-01-13 08:12:20|3879|3877.5|3878|3877|3879.5|3878.5|3878|3877|2949
1642061550000|2022-01-13 08:12:30|3877.5|3876.5|3877.5|3877|3877.5|3877|3877.5|3876.5|390
1642061560000|2022-01-13 08:12:40|3878|3877.5|3878|3877|3880|3878.5|3877.5|3877|2634
1642061570000|2022-01-13 08:12:50|3878.5|3877.5|3878|3877|3879|3877.5|3878|3877|250
1642061580000|2022-01-13 08:13:00|3878.5|3877.5|3878.5|3878|3879.5|3879|3878.5|3877|6844
1642061590000|2022-01-13 08:13:10|3879|3878.5|3878.5|3877|3879|3878.5|3878.5|3877|330
1642061600000|2022-01-13 08:13:20||3877.5||3877.5||3877.5||3877.5|0
1642061610000|2022-01-13 08:13:30|3879.5|3878|3879.5|3878.5|3879.5|3879|3879|3878|727
1642061620000|2022-01-13 08:13:40|3879|3878|3879.5|3878.5|3879.5|3878.5|3879|3877.5|25
1642061630000|2022-01-13 08:13:50|3879|3877.5|3879|3877.5|3879|3877.5|3878.5|3877.5|2341
1642061640000|2022-01-13 08:14:00|3880|3878|3879.5|3878|3880|3879|3879.5|3878|268
1642061650000|2022-01-13 08:14:10|3880.5|3878.5|3880.5|3879.5|3880.5|3879.5|3880|3878.5|169
1642061660000|2022-01-13 08:14:20|3881|3880|3881|3879.5|3881|3880|3880.5|3879.5|1324
1642061670000|2022-01-13 08:14:30|3880.5|3878.5|3880|3878.5|3880.5|3878.5|3880|3878.5|614
1642061680000|2022-01-13 08:14:40|3879.5|3878|3878|3877.5|3879.5|3878|3878|3877|500
1642061690000|2022-01-13 08:14:50|3879||3879||3879||3879||106
1642061700000|2022-01-13 08:15:00|3878.5|3877|3878|3877|3878.5|3877|3878|3877|469
1642061710000|2022-01-13 08:15:10|3877.5|3876.5|3877|3876|3878|3876.5|3877|3875.5|2505
1642061720000|2022-01-13 08:15:20|3878|3876.5|3878|3876|3878|3877|3877|3876|1094
1642061730000|2022-01-13 08:15:30|3878.5|3877|3876|3875|3879|3877.5|3876|3875|4203
1642061740000|2022-01-13 08:15:40|3875.5|3874.5|3876|3874.5|3876|3874.5|3875.5|3874.5|77
1642061750000|2022-01-13 08:15:50|3875.5||3875.5||3875.5||3875||433
1642061760000|2022-01-13 08:16:00|||||||||90
1642061770000|2022-01-13 08:16:10|3876|3875|3876.5|3875.5|3876.5|3876|3875.5|3875|6985
1642061780000|2022-01-13 08:16:20|3876|3875|3875|3874.5|3876|3875.5|3874.5|3874|9390
1642061790000|2022-01-13 08:16:30|3875.5|3875|3876.5|3875.5|3876.5|3875.5|3875.5|3874.5|386
1642061800000|2022-01-13 08:16:40|3876||3876.5||3876.5||3876||323
1642061810000|2022-01-13 08:16:50|||||||||100
1642061820000|2022-01-13 08:17:00|3876|3874.5|3876|3874.5|3876|3875.5|3875.5|3874.5|399
1642061830000|2022-01-13 08:17:10|3876.5|3875|3876.5|3875.5|3876.5|3876|3876|3875|717
1642061840000|2022-01-13 08:17:20|3877|3876|3878|3877.5|3878|3877.5|3877|3875.5|1263
1642061850000|2022-01-13 08:17:30|3878.5|3878|3879|3878|3879|3878|3878.5|3878|821
1642061860000|2022-01-13 08:17:40||3878.5||3878.5||3878.5||3878.5|0
1642061870000|2022-01-13 08:17:50|3879.5|3879|3880|3879|3880.5|3879.5|3879.5|3878.5|3593
1642061880000|2022-01-13 08:18:00|3879.5|3878.5|3880.5|3879|3880.5|3880|3879|3878.5|1131
1642061890000|2022-01-13 08:18:10|3880|3879.5|3878.5|3878|3880|3879.5|3878.5|3877.5|2476
1642061900000|2022-01-13 08:18:20|3879|3878.5|3879.5|3878|3879.5|3878.5|3879|3878|155
1642061910000|2022-01-13 08:18:30|3880|3878.5|3880|3878.5|3880|3879|3880|3878|1568
1642061920000|2022-01-13 08:18:40|3880.5|3879|3882|3880.5|3882|3880.5|3880.5|3879|83
1642061930000|2022-01-13 08:18:50|3881.5|3881|3882|3881|3882|3881.5|3881.5|3881|442
1642061940000|2022-01-13 08:19:00|3881.5|3881.5|3881|3879.5|3881.5|3881.5|3880.5|3879.5|2643
1642061950000|2022-01-13 08:19:10|3880.5|3880|3881.5|3879.5|3881.5|3880.5|3880.5|3879.5|282
1642061960000|2022-01-13 08:19:20|3881|3880|3880|3878.5|3881|3880|3880|3878.5|20
1642061970000|2022-01-13 08:19:30|3879.5||3880||3880||3879.5||251
1642061980000|2022-01-13 08:19:40|3879.5|3879.5|3879|3878|3879.5|3879.5|3878.5|3878|1763
1642061990000|2022-01-13 08:19:50|3878.5|3878.5|3879.5|3878.5|3879.5|3878.5|3878.5|3878|1498
1642062000000|2022-01-13 08:20:00|3879|3879|3877.5|3876.5|3879.5|3879|3877.5|3876.5|4096
1642062010000|2022-01-13 08:20:10|3878|3877|3879|3877.5|3879|3878.5|3878|3876.5|428
1642062020000|2022-01-13 08:20:20|3879.5|3878|3880|3879|3880|3879|3879.5|3878|2692
1642062030000|2022-01-13 08:20:30|3879.5|3879.5|3880|3879|3880|3879.5|3879.5|3879|1402
1642062040000|2022-01-13 08:20:40|3879.5|3879.5|3879.5|3879|3880|3879.5|3879.5|3879|0
1642062050000|2022-01-13 08:20:50|3880|3878.5|3880|3879|3880|3879|3880|3878.5|2796
1642062060000|2022-01-13 08:21:00|3879.5||3880||3880||3879.5||1458
1642062070000|2022-01-13 08:21:10|3880.5|3879.5|3880|3879.5|3880.5|3879.5|3880|3879.5|597
1642062080000|2022-01-13 08:21:20|3880.5|3879|3880.5|3879.5|3880.5|3879.5|3880.5|3879|0
1642062090000|2022-01-13 08:21:30|3881|3880|3882|3881|3882|3881|3881|3879.5|941
1642062100000|2022-01-13 08:21:40|3882.5||3882||3882.5||3882||0
1642062110000|2022-01-13 08:21:50|3881.5|3880.5|3882|3881.5|3882|3881.5|3880.5|3880|557
1642062120000|2022-01-13 08:22:00|3881.5|3881|3882|3880.5|3882|3881|3881.5|3880.5|425
1642062130000|2022-01-13 08:22:10|3881.5||3882||3882||3881.5||0
1642062140000|2022-01-13 08:22:20|3881.5|3881|3882.5|3881.5|3882.5|3881.5|3881.5|3880.5|430
1642062150000|2022-01-13 08:22:30|3882||3882||3882||3882||280
1642062160000|2022-01-13 08:22:40|3881.5|3881|3881|3880.5|3881.5|3881|3880.5|3880|1636
1642062170000|2022-01-13 08:22:50||3880||3880||3880||3880|0
1642062180000|2022-01-13 08:23:00|3881.5|3880.5|3882.5|3881|3882.5|3881.5|3881.5|3880.5|647
1642062190000|2022-01-13 08:23:10|3882|3880.5|3882.5|3881.5|3883|3881.5|3881.5|3880|975
1642062200000|2022-01-13 08:23:20|3883||3882.5||3883||3882.5||134
1642062210000|2022-01-13 08:23:30|3883|3882|3883.5|3882.5|3883.5|3882.5|3883|3881.5|1930
1642062220000|2022-01-13 08:23:40|3883|3882|3883|3882|3883.5|3882.5|3882.5|3882|1678
1642062230000|2022-01-13 08:23:50|3882.5|3881.5|3880.5|3879.5|3882.5|3881.5|3880.5|3879.5|1309
1642062240000|2022-01-13 08:24:00|3881|3879|3880.5|3878.5|3881|3879|3880|3878.5|0
1642062270000|2022-01-13 08:24:30|||||||||6
1642062300000|2022-01-13 08:25:00|3880|3879|3880.5|3879.5|3880.5|3879.5|3880|3879|320
1642062310000|2022-01-13 08:25:10|3881|3880|3882.5|3881.5|3882.5|3881.5|3881|3880|416
1642062320000|2022-01-13 08:25:20|3882|3881|3882.5|3881.5|3882.5|3881.5|3881.5|3880.5|1361
1642062330000|2022-01-13 08:25:30|3882|3881|3881.5|3880.5|3882|3881|3881|3880.5|1057
1642062340000|2022-01-13 08:25:40|3882|3881|3881.5|3880.5|3882|3881.5|3881|3880.5|507
1642062350000|2022-01-13 08:25:50|3881|3880|3879.5|3878.5|3881|3880|3879.5|3878.5|1050
1642062360000|2022-01-13 08:26:00|3880|3878|3879|3877.5|3880|3878|3879|3877.5|374
1642062370000|2022-01-13 08:26:10|3879.5|3878|3879.5|3879|3880|3879.5|3879|3878|2307
1642062380000|2022-01-13 08:26:20|3880.5|3879.5|3879.5|3879|3881|3880|3879.5|3879|1726
1642062390000|2022-01-13 08:26:30|3879|3878.5|3878.5|3877.5|3879.5|3878.5|3878.5|3877.5|1852
1642062400000|2022-01-13 08:26:40|3879|3878|3878.5|3878|3879|3878.5|3878.5|3878|819
1642062410000|2022-01-13 08:26:50|3879|3878.5|3879.5|3878.5|3879.5|3878.5|3879|3878.5|3536
1642062420000|2022-01-13 08:27:00|3880|3879|3881.5|3880|3881.5|3880|3880|3879|850
1642062430000|2022-01-13 08:27:10|3881|3879.5|3881|3880|3881|3880|3880.5|3879.5|160
1642062440000|2022-01-13 08:27:20|3881.5|3880.5|3882|3881.5|3882|3881.5|3881.5|3880.5|1382
1642062450000|2022-01-13 08:27:30|3882.5|3882|3883.5|3881.5|3883.5|3882|3882.5|3881.5|50
1642062460000|2022-01-13 08:27:40|3884|3882|3884|3883|3884.5|3883|3884|3882|0
1642062470000|2022-01-13 08:27:50|3884.5|3883.5|3883.5|3882.5|3885|3883.5|3883.5|3882.5|23
1642062480000|2022-01-13 08:28:00|3884|3883|3884.5|3883.5|3884.5|3883.5|3884|3883|132
1642062490000|2022-01-13 08:28:10|3884|3883|3884.5|3883.5|3884.5|3883.5|3883.5|3882.5|1011
1642062500000|2022-01-13 08:28:20|||||||||33
1642062510000|2022-01-13 08:28:30|3885|3884|3884.5|3883.5|3885.5|3884.5|3883|3882.5|2278
1642062530000|2022-01-13 08:28:50|3885|3884.5|3885.5|3884.5|3885.5|3885|3885|3883.5|648
1642062540000|2022-01-13 08:29:00|3885|3883.5|3885|3884|3885|3884.5|3884|3883.5|2749
1642062560000|2022-01-13 08:29:20|3885.5|3884.5|3886.5|3885.5|3887|3886|3885.5|3884.5|1862
1642062570000|2022-01-13 08:29:30|3886|3885|3885.5|3884|3886|3885|3885|3884|980
1642062580000|2022-01-13 08:29:40|||||||||1
1642062590000|2022-01-13 08:29:50|||||||||1
1642062600000|2022-01-13 08:30:00|3885|3883.5|3884.5|3883.5|3885|3883.5|3884.5|3883.5|858
1642062610000|2022-01-13 08:30:10|3885|3884|3887.5|3886.5|3888|3886.5|3884.5|3883.5|2427
1642062620000|2022-01-13 08:30:20|3888|3887|3888|3887|3888.5|3887|3888|3886.5|0
1642062630000|2022-01-13 08:30:30|3888.5|3887.5|3888.5|3887|3889|3888|3888.5|3887|50
1642062640000|2022-01-13 08:30:40|3889|3887.5|3889.5|3888.5|3890|3889|3889|3887.5|151
1642062650000|2022-01-13 08:30:50|3890|3889|3888.5|3888|3890|3889|3888.5|3887.5|1550
1642062660000|2022-01-13 08:31:00|3889|3888.5|3890|3889|3890|3889.5|3889|3888.5|756
1642062670000|2022-01-13 08:31:10||3888.5||3889||3889||3888.5|0
1642062680000|2022-01-13 08:31:20|3889.5|3889.5|3890|3889|3890|3889.5|3889.5|3889|512
1642062690000|2022-01-13 08:31:30|3890.5|3889.5|3890.5|3889.5|3891|3890.5|3890.5|3889|2947
1642062700000|2022-01-13 08:31:40|3891|3890|3891|3890|3891|3890|3890|3889|1374
1642062710000|2022-01-13 08:31:50|3891.5|3890.5|3890.5|3890|3892|3891|3890.5|3890|3662
1642062720000|2022-01-13 08:32:00|3891|3889.5|3891|3890.5|3891|3890.5|3890.5|3889.5|549
1642062750000|2022-01-13 08:32:30|3890.5|3890|3890.5|3889.5|3891|3890|3890.5|3889.5|920
1642062760000|2022-01-13 08:32:40|3890|3889|3890.5|3889.5|3890.5|3889.5|3889.5|3889|1577
1642062770000|2022-01-13 08:32:50|||||||||33
1642062780000|2022-01-13 08:33:00|3890|3889|3890|3889|3890|3889|3890|3889|184
1642062790000|2022-01-13 08:33:10|3890.5|3889.5|3891.5|3891|3891.5|3891|3890|3889.5|3525
1642062800000|2022-01-13 08:33:20|3892|3891.5|3892.5|3891.5|3893|3892|3891.5|3891|672
1642062810000|2022-01-13 08:33:30|3892||3892||3892||3892||350
1642062820000|2022-01-13 08:33:40|3891.5|3891|3891.5|3891|3892|3891.5|3891.5|3891|202
1642062840000|2022-01-13 08:34:00|3892.5|3891.5|3892.5|3891.5|3892.5|3891.5|3892|3891|750
1642062850000|2022-01-13 08:34:10|3893|3892|3892.5|3891.5|3893.5|3892.5|3892.5|3891.5|185
1642062870000|2022-01-13 08:34:30|3892|3891|3891.5|3890.5|3892|3891.5|3891.5|3890.5|299
1642062880000|2022-01-13 08:34:40||3891||3891||3891||3891|0
1642062890000|2022-01-13 08:34:50|3891|3890.5|3891|3890|3891|3890.5|3891|3890|142
1642062900000|2022-01-13 08:35:00|3890.5|3889.5|3890|3889|3890.5|3889.5|3890|3889|311
1642062910000|2022-01-13 08:35:10||3889.5||3889.5||3889.5||3889|0
1642062920000|2022-01-13 08:35:20|3890.5|3890|3891|3890|3891|3890|3890.5|3890|327
1642062940000|2022-01-13 08:35:40|3891.5|3890.5|3892|3890.5|3892.5|3891|3891|3890|833
1642062950000|2022-01-13 08:35:50|3891.5|3890|3891|3890|3891.5|3890|3891|3890|155
1642062960000|2022-01-13 08:36:00||3890.5||3890||3890.5||3890|0
1642062970000|2022-01-13 08:36:10||3889.5||3890||3890||3889.5|680
1642062980000|2022-01-13 08:36:20|3890.5|3889.5|3892|3890.5|3892|3891.5|3890.5|3889.5|1385
1642062990000|2022-01-13 08:36:30|3891.5|3890|3891|3890|3892|3890|3891|3890|0
1642063030000|2022-01-13 08:37:10|3890.5|3889.5|3890.5|3889.5|3890.5|3890|3890.5|3889.5|312
1642063040000|2022-01-13 08:37:20|3890|3889|3889|3888.5|3890|3889|3889|3888.5|1083
1642063050000|2022-01-13 08:37:30|3889.5|3889|3891|3890|3891|3890|3889.5|3889|446
1642063060000|2022-01-13 08:37:40|3891.5|3891|3891|3890|3891.5|3891|3891|3890|192
1642063070000|2022-01-13 08:37:50|3890.5|3889.5|3890|3889.5|3891|3890.5|3890|3889.5|669
1642063080000|2022-01-13 08:38:00|3889.5|3889|3889.5|3888.5|3889.5|3889|3889.5|3888.5|746
1642063090000|2022-01-13 08:38:10|3889|3888|3889.5|3888|3889.5|3889|3889|3888|275
1642063100000|2022-01-13 08:38:20|3889|3888.5|3889.5|3889|3889.5|3889|3889|3888.5|646
1642063110000|2022-01-13 08:38:30|3890|3889.5|3890|3889|3890|3889.5|3890|3889|487
1642063120000|2022-01-13 08:38:40|3890.5|3889.5|3890.5|3889|3890.5|3890|3890|3889|444
1642063130000|2022-01-13 08:38:50|3890||3890||3890||3890||0
1642063140000|2022-01-13 08:39:00|3889.5|3888.5|3889|3888.5|3889.5|3888.5|3889|3888.5|250
1642063150000|2022-01-13 08:39:10|3889.5|3888|3890.5|3889.5|3890.5|3889.5|3889.5|3888|369
1642063160000|2022-01-13 08:39:20||3890||3890||3890||3889.5|0
1642063170000|2022-01-13 08:39:30|3890|3889.5|3890.5|3890|3890.5|3890|3890|3889.5|100
1642063180000|2022-01-13 08:39:40|3891|3890.5|3891|3890|3891|3890.5|3891|3890|332
1642063190000|2022-01-13 08:39:50||3890.5||3890.5||3890.5||3890|0
1642063200000|2022-01-13 08:40:00|3890.5|3890|3890.5|3889.5|3890.5|3890.5|3890.5|3889.5|857
1642063210000|2022-01-13 08:40:10|3891|3890|3892|3890|3892|3890.5|3890.5|3890|244
1642063220000|2022-01-13 08:40:20|3893|3890.5|3893.5|3892|3893.5|3893|3893|3890.5|23
1642063230000|2022-01-13 08:40:30|3893||3893||3893.5||3893||2000
1642063240000|2022-01-13 08:40:40|3893.5||3893.5||3893.5||3893.5||0
1642063250000|2022-01-13 08:40:50|3893|3892.5|3893.5|3892.5|3893.5|3892.5|3893|3892.5|44
1642063260000|2022-01-13 08:41:00|3893|3892|3893|3892|3893.5|3892.5|3892|3891.5|1424
1642063270000|2022-01-13 08:41:10|||||||||39
1642063290000|2022-01-13 08:41:30|3892.5|3892.5|3893.5|3892.5|3893.5|3893|3892.5|3892.5|514
1642063300000|2022-01-13 08:41:40|3894|3893|3895.5|3894.5|3895.5|3894.5|3894|3893|160
1642063310000|2022-01-13 08:41:50|3895|3894|3895|3894|3895|3894.5|3894.5|3894|810
1642063320000|2022-01-13 08:42:00|3894.5|3893.5|3894|3893|3894.5|3893.5|3893.5|3893|1574
1642063330000|2022-01-13 08:42:10|3894.5|3893.5|3894.5|3894|3894.5|3894|3894.5|3893.5|230
1642063340000|2022-01-13 08:42:20|3894|3893.5|3894|3893|3894|3893.5|3893.5|3892.5|618
1642063360000|2022-01-13 08:42:40|3893.5|3892.5|3893|3892|3893.5|3893|3893|3892|1112
1642063370000|2022-01-13 08:42:50|3892.5|3891.5|3892|3891|3892.5|3891.5|3892|3890.5|376
1642063380000|2022-01-13 08:43:00|3891.5|3890.5|3891.5|3890|3891.5|3890.5|3891.5|3890|46
1642063390000|2022-01-13 08:43:10|3891||3891||3891||3891||0
1642063400000|2022-01-13 08:43:20|3890.5|3890.5|3891|3890|3891|3890.5|3890.5|3890|1178
1642063420000|2022-01-13 08:43:40|||||||||66
1642063430000|2022-01-13 08:43:50|3890.5|3889.5|3891.5|3890|3891.5|3890|3890.5|3889.5|513
1642063440000|2022-01-13 08:44:00|3892|3890.5|3892|3891|3892.5|3891|3892|3890.5|1453
1642063450000|2022-01-13 08:44:10|3892.5||3892.5||3892.5||3892.5||517
1642063460000|2022-01-13 08:44:20|3893|3891.5|3893|3892|3893|3892|3893|3891.5|0
1642063470000|2022-01-13 08:44:30|3894|3892.5|3894|3893|3894|3893|3893.5|3892.5|387
1642063480000|2022-01-13 08:44:40|3893.5|3892.5|3894|3893|3894|3893|3893|3892.5|5
1642063490000|2022-01-13 08:44:50|3893.5|3892.5|3893|3892.5|3893.5|3893|3893|3892.5|156
1642063500000|2022-01-13 08:45:00|3893.5|3893|3894|3893|3894|3893|3893|3892.5|360
1642063520000|2022-01-13 08:45:20||3892.5||3892.5||3893||3892.5|0
1642063530000|2022-01-13 08:45:30|3893.5|3892|3893|3892|3893.5|3892|3892.5|3892|1820
1642063550000|2022-01-13 08:45:50|3892.5|3891.5|3892|3891|3892.5|3891.5|3892|3891|94
1642063560000|2022-01-13 08:46:00|3891.5|3890.5|3891|3890|3891.5|3890.5|3891|3890|20
1642063570000|2022-01-13 08:46:10|||||||||31
1642063590000|2022-01-13 08:46:30|3891.5|3890.5|3891.5|3890.5|3892|3891|3891.5|3890.5|277
1642063600000|2022-01-13 08:46:40|3891|3890|3891|3890|3891|3890|3890.5|3890|241
1642063610000|2022-01-13 08:46:50|3891.5|3890.5|3891|3890|3891.5|3890.5|3891|3890|108
1642063620000|2022-01-13 08:47:00|3890.5|3889.5|3891|3890|3891.5|3890|3890|3889.5|107
1642063630000|2022-01-13 08:47:10|||||||||250
1642063640000|2022-01-13 08:47:20|3891.5||3891||3891.5||3891||1009
1642063660000|2022-01-13 08:47:40|3890.5|3889.5|3891|3890|3891.5|3890|3890|3889.5|876
1642063670000|2022-01-13 08:47:50|||||||||123
1642063680000|2022-01-13 08:48:00|3890.5|3889.5|3890.5|3889.5|3890.5|3889.5|3890|3889.5|202
1642063690000|2022-01-13 08:48:10|3890||3890||3890.5||3890||0
1642063700000|2022-01-13 08:48:20|3890.5||3890||3890.5||3890||0
1642063710000|2022-01-13 08:48:30|3889.5|3889|3889.5|3889|3890|3889|3889.5|3889|410
1642063720000|2022-01-13 08:48:40|3889|3888.5|3890|3889|3890.5|3889|3889|3888|1019
1642063740000|2022-01-13 08:49:00|3889.5|3890|3892|3891|3892|3891|3889.5|3890|857
1642063760000|2022-01-13 08:49:20||3891.5||3891||3891.5||3891|0
1642063770000|2022-01-13 08:49:30|3893|3891.5|3892|3891.5|3893|3892|3892|3891.5|343
1642063780000|2022-01-13 08:49:40|3892.5|3892|3894|3892.5|3894|3892.5|3892.5|3892|222
1642063800000|2022-01-13 08:50:00|3893.5|3892|3893|3891.5|3894|3892|3892|3891.5|2241
1642063820000|2022-01-13 08:50:20|3892.5|3892|3893|3892|3893|3892|3892|3892|266
1642063830000|2022-01-13 08:50:30|||||||||69
1642063840000|2022-01-13 08:50:40|3893.5|3892.5|3893.5|3892.5|3893.5|3892.5|3893.5|3892.5|58
1642063850000|2022-01-13 08:50:50||3893||3893||3893||3893|0
1642063860000|2022-01-13 08:51:00|3893|3892.5|3892.5|3891.5|3893|3892.5|3892.5|3891.5|585
1642063870000|2022-01-13 08:51:10|3892|3891|3892|3891|3892.5|3891|3891.5|3891|877
1642063880000|2022-01-13 08:51:20|3891.5|3891.5|3892|3891.5|3892|3891.5|3891.5|3891.5|106
1642063890000|2022-01-13 08:51:30|3892.5||3892.5||3892.5||3892.5||0
1642063900000|2022-01-13 08:51:40|||||||||25
1642063910000|2022-01-13 08:51:50|3893|3892|3895.5|3893.5|3895.5|3893.5|3892.5|3892|1226
1642063920000|2022-01-13 08:52:00|3895||3895||3895||3895||0
1642063940000|2022-01-13 08:52:20|3894.5|3894|3895.5|3894.5|3896|3894.5|3894.5|3894|1744
1642063950000|2022-01-13 08:52:30|3896||3895.5||3896||3895.5||0
1642063960000|2022-01-13 08:52:40|3896||3895.5||3896||3895.5||0
1642063980000|2022-01-13 08:53:00|3896||3896||3896||3896||0
1642063990000|2022-01-13 08:53:10|3895.5||3895.5||3895.5||3895.5||0
1642064000000|2022-01-13 08:53:20|3895|3894|3894.5|3893.5|3895|3894|3894.5|3893.5|801
1642064020000|2022-01-13 08:53:40|3894|3893|3893.5|3892.5|3894|3893|3893.5|3892.5|1215
1642064030000|2022-01-13 08:53:50|||||||||20
1642064040000|2022-01-13 08:54:00|3893|3892|3892|3891|3893|3892|3892|3891|303
1642064080000|2022-01-13 08:54:40|3891.5|3890.5|3892|3890.5|3892|3890.5|3891.5|3890.5|98
1642064090000|2022-01-13 08:54:50|3891.5|3890|3891.5|3890.5|3891.5|3890.5|3890.5|3890|358
1642064100000|2022-01-13 08:55:00|3892|3891|3892|3890.5|3892|3891|3892|3890.5|360
1642064110000|2022-01-13 08:55:10|||||||||642
1642064120000|2022-01-13 08:55:20||3891||3891||3891||3891|0
1642064130000|2022-01-13 08:55:30|3891.5|3890.5|3892|3891|3892|3891.5|3891.5|3890.5|219
1642064140000|2022-01-13 08:55:40|3893|3891.5|3893.5|3892.5|3893.5|3892.5|3893|3891.5|522
1642064150000|2022-01-13 08:55:50|3893|3893|3895|3894|3895|3894|3893|3892.5|228
1642064160000|2022-01-13 08:56:00|3895.5|3894.5|3895.5|3894.5|3895.5|3894.5|3895.5|3894.5|0
1642064180000|2022-01-13 08:56:20|3895|3894|3895|3894|3895|3894.5|3894|3893.5|1590
1642064190000|2022-01-13 08:56:30|3894.5|3893.5|3895|3894|3895|3894|3894.5|3893.5|0
1642064200000|2022-01-13 08:56:40|3895.5|3893.5|3894.5|3893.5|3895.5|3893.5|3894.5|3893.5|0
1642064210000|2022-01-13 08:56:50|3894|3893|3894|3893|3894|3893.5|3893.5|3893|857
1642064220000|2022-01-13 08:57:00|3893.5||3893.5||3893.5||3893.5||12
1642064230000|2022-01-13 08:57:10|3893|3892.5|3893.5|3892.5|3894|3893|3893|3892|1964
1642064250000|2022-01-13 08:57:30|3894||3893.5||3894||3893.5||0
1642064260000|2022-01-13 08:57:40|3894||3894||3894.5||3894||20
1642064270000|2022-01-13 08:57:50||3893||3893||3893.5||3892.5|200
1642064280000|2022-01-13 08:58:00|3893.5|3892.5|3894|3892.5|3894|3893|3893.5|3892.5|188
1642064290000|2022-01-13 08:58:10|3893.5||3894||3894||3893.5||0
1642064300000|2022-01-13 08:58:20||3893||3893||3893||3893|0
1642064310000|2022-01-13 08:58:30|3894.5|3893.5|3895.5|3894.5|3895.5|3894.5|3894.5|3893.5|265
1642064330000|2022-01-13 08:58:50|3895|3894|3894.5|3894|3895.5|3894|3894.5|3894|300
1642064340000|2022-01-13 08:59:00|3895||3895||3895||3895||90
1642064350000|2022-01-13 08:59:10|3895.5|3894.5|3895.5|3895|3895.5|3895|3895.5|3894.5|439
1642064360000|2022-01-13 08:59:20|3896|3895.5|3896.5|3895.5|3896.5|3895.5|3896|3895.5|90
1642064370000|2022-01-13 08:59:30|3897|3896|3897|3896|3897|3896|3897|3896|0
1642064380000|2022-01-13 08:59:40|3897.5|3896.5|3897.5|3896.5|3897.5|3896.5|3897.5|3896.5|0
1642064390000|2022-01-13 08:59:50|3898|3897|3897.5|3897|3898|3897|3897.5|3897|32
1642064400000|2022-01-13 09:00:00|3897|3896.5|3896.5|3895.5|3897|3896.5|3896.5|3895.5|778
1642064420000|2022-01-13 09:00:20|3896|3895|3895|3894.5|3896.5|3895|3895|3894.5|1430
1642064430000|2022-01-13 09:00:30|3895.5|3895|3896|3895|3896.5|3895.5|3895.5|3894.5|331
1642064480000|2022-01-13 09:01:20|||||||||60
1642064490000|2022-01-13 09:01:30|3895.5|3895.5|3896|3895|3896|3895.5|3895.5|3895|451
1642064500000|2022-01-13 09:01:40|3896.5|3895.5|3898|3897.5|3898|3897.5|3896.5|3895.5|1483
1642064520000|2022-01-13 09:02:00|3898.5|3898|3898.5|3897.5|3898.5|3898|3898.5|3897.5|251
1642064540000|2022-01-13 09:02:20|3899|3898|3898.5|3898|3899|3898|3898.5|3898|108
1642064550000|2022-01-13 09:02:30|3898|3897.5|3899.5|3898.5|3899.5|3898.5|3898|3897.5|787
1642064560000|2022-01-13 09:02:40|3900|3899|3900|3899|3900|3899|3900|3899|0
1642064570000|2022-01-13 09:02:50|3899.5|3898.5|3898.5|3898|3899.5|3898.5|3898.5|3898|571
1642064580000|2022-01-13 09:03:00|||||||||438
1642064590000|2022-01-13 09:03:10|3899|3898.5|3898.5|3897.5|3899|3898.5|3898|3897.5|575
1642064600000|2022-01-13 09:03:20|3898|3897|3897.5|3896.5|3898|3897|3897.5|3896.5|131
1642064610000|2022-01-13 09:03:30|3897|3896|3896|3895.5|3897|3896|3896|3895|1458
1642064620000|2022-01-13 09:03:40|3896.5|3896|3896|3895.5|3896.5|3896|3896|3895.5|796
1642064630000|2022-01-13 09:03:50|3896.5||3896.5||3896.5||3896.5||0
1642064640000|2022-01-13 09:04:00|3896|3895|3896|3895.5|3896|3895.5|3896|3895|252
1642064660000|2022-01-13 09:04:20|3895.5|3895|3895.5|3894.5|3896|3895|3895|3894.5|991
1642064680000|2022-01-13 09:04:40||3895||3895||3895||3895|0
1642064690000|2022-01-13 09:04:50|3896|3894.5|3897|3896|3897|3896|3896|3894.5|1034
1642064700000|2022-01-13 09:05:00|3897.5||3897.5||3897.5||3897.5||0
1642064720000|2022-01-13 09:05:20||3896.5||3896||3896.5||3896|66
1642064730000|2022-01-13 09:05:30|3897|3895.5|3896|3894.5|3897|3896|3895.5|3894.5|404
1642064740000|2022-01-13 09:05:40|3895.5||3895.5||3895.5||3895.5||0
1642064750000|2022-01-13 09:05:50|||||||||198
1642064760000|2022-01-13 09:06:00|3896|3895|3896|3895|3896|3895.5|3896|3895|223
1642064770000|2022-01-13 09:06:10|3896.5|3895.5|3897|3896|3897|3896|3896.5|3895.5|789
1642064780000|2022-01-13 09:06:20|3897.5|3896.5|3897.5|3896|3897.5|3896.5|3897.5|3896|0
1642064790000|2022-01-13 09:06:30||3896.5||3896||3896.5||3896|25
1642064800000|2022-01-13 09:06:40|3898|3896.5|3898|3896.5|3898|3897|3897.5|3896.5|218
1642064810000|2022-01-13 09:06:50|3897.5|3897|3897.5|3896.5|3898|3897|3897.5|3896.5|0
1642064820000|2022-01-13 09:07:00||3897||3896.5||3897||3896.5|342
1642064830000|2022-01-13 09:07:10|3897||3897||3897||3897||0
1642064840000|2022-01-13 09:07:20|3897.5||3897.5||3897.5||3897.5||0
1642064850000|2022-01-13 09:07:30|3897||3897.5||3897.5||3897||0
1642064860000|2022-01-13 09:07:40||3897||3897||3897||3897|168
1642064870000|2022-01-13 09:07:50|3897|3896.5|3897|3896.5|3897|3896.5|3897|3896.5|129
1642064880000|2022-01-13 09:08:00||3896||3896.5||3896.5||3896|79
1642064900000|2022-01-13 09:08:20||3896||3896||3896||3896|189
1642064910000|2022-01-13 09:08:30|3896.5||3896.5||3896.5||3896.5||0
1642064920000|2022-01-13 09:08:40|3896|3895.5|3896|3895|3896|3895.5|3896|3895|968
1642064930000|2022-01-13 09:08:50|3896.5|3895.5|3896.5|3896|3896.5|3896|3896.5|3895.5|0
1642064940000|2022-01-13 09:09:00|3897|3896.5|3897.5|3896.5|3898|3897|3897|3896.5|1232
1642064950000|2022-01-13 09:09:10||3897||3897||3897||3897|1020
1642064960000|2022-01-13 09:09:20|3898|3896.5|3898|3897|3898|3897|3898|3896.5|244
1642064980000|2022-01-13 09:09:40||3897.5||3897||3897.5||3897|408
1642065000000|2022-01-13 09:10:00|3897.5|3896.5|3897|3896|3897.5|3896.5|3896.5|3896|1297
1642065030000|2022-01-13 09:10:30|3896.5||3896.5||3896.5||3896.5||0
1642065040000|2022-01-13 09:10:40|3897||3897||3897||3897||107
1642065070000|2022-01-13 09:11:10|3896.5||3896.5||3896.5||3896.5||0
1642065080000|2022-01-13 09:11:20|3896|3895.5|3896|3895.5|3896|3895.5|3896|3895.5|443
1642065090000|2022-01-13 09:11:30|3896.5|3896|3897|3896.5|3897|3896.5|3896.5|3896|815
1642065100000|2022-01-13 09:11:40|3896.5|3896|3896.5|3895.5|3896.5|3896|3896|3895.5|428
1642065130000|2022-01-13 09:12:10|3897.5|3896|3897|3896.5|3897.5|3896.5|3897|3896|128
1642065140000|2022-01-13 09:12:20|3897.5|3897|3898|3897|3898|3897|3897.5|3897|102
1642065170000|2022-01-13 09:12:50|3897.5||3897.5||3898||3897.5||1945
1642065180000|2022-01-13 09:13:00|3897|3896.5|3897.5|3896.5|3897.5|3897|3897|3896.5|22
1642065190000|2022-01-13 09:13:10|3897|3896|3895.5|3894.5|3897|3896|3895.5|3894.5|1018
1642065200000|2022-01-13 09:13:20|3895|3894|3895|3894.5|3895|3894.5|3894.5|3894|791
1642065210000|2022-01-13 09:13:30|3894.5|3894|3894.5|3894|3894.5|3894.5|3894|3893.5|332
1642065230000|2022-01-13 09:13:50|3894|3893.5|3894.5|3893.5|3894.5|3894|3894|3893.5|282
1642065240000|2022-01-13 09:14:00|||||||||73
1642065250000|2022-01-13 09:14:10|3894|3894|3894.5|3894|3894.5|3894|3894|3893.5|600
1642065260000|2022-01-13 09:14:20||3893.5||3893.5||3893.5||3893.5|10
1642065270000|2022-01-13 09:14:30|3895|3894|3894|3893|3895.5|3894.5|3894|3893|1040
1642065280000|2022-01-13 09:14:40|3894.5|3893.5|3895|3894.5|3895.5|3894.5|3894.5|3893|1166
1642065290000|2022-01-13 09:14:50|3895.5|3895|3895.5|3894.5|3896|3895|3895.5|3894.5|155
1642065300000|2022-01-13 09:15:00||3894||3894.5||3894.5||3894|0
1642065310000|2022-01-13 09:15:10|3895|3894|3895.5|3894|3895.5|3894.5|3895|3894|250
1642065320000|2022-01-13 09:15:20|3895|3893.5|3894.5|3893.5|3895|3894|3894|3893.5|1246
1642065330000|2022-01-13 09:15:30|3895|3894|3895|3894|3895|3894.5|3895|3894|695
1642065340000|2022-01-13 09:15:40||3894.5||3894.5||3894.5||3894.5|0
1642065350000|2022-01-13 09:15:50|3895.5|3894|3895.5|3894.5|3895.5|3894.5|3895|3894|85
1642065360000|2022-01-13 09:16:00|3896|3894|3895.5|3894.5|3896|3894.5|3895|3894|289
1642065370000|2022-01-13 09:16:10|3895|3894|3896.5|3895.5|3896.5|3895.5|3895|3894|149
1642065420000|2022-01-13 09:17:00|3896|3895|3895.5|3895|3896|3895.5|3895.5|3895|964
1642065430000|2022-01-13 09:17:10|||||||||2
1642065450000|2022-01-13 09:17:30|3896|3895.5|3895.5|3895|3896|3895.5|3895.5|3895|133
1642065460000|2022-01-13 09:17:40|3896|3895.5|3896.5|3895.5|3896.5|3895.5|3896|3895.5|536
1642065470000|2022-01-13 09:17:50|3896|3895|3895.5|3895|3896|3895|3895.5|3895|252
1642065480000|2022-01-13 09:18:00|3896||3895.5||3896||3895.5||0
1642065490000|2022-01-13 09:18:10|3896||3896||3896||3896||0
1642065500000|2022-01-13 09:18:20|3895.5||3895.5||3895.5||3895.5||0
1642065510000|2022-01-13 09:18:30|3895|3894.5|3895|3894.5|3895.5|3895|3895|3894.5|2122
1642065520000|2022-01-13 09:18:40|||||||||78
1642065530000|2022-01-13 09:18:50|3895.5|3895|3896|3895|3896|3895.5|3895|3894.5|896
1642065540000|2022-01-13 09:19:00|3895.5|3894.5|3895|3894.5|3895.5|3894.5|3895|3894.5|23
1642065550000|2022-01-13 09:19:10|3895.5||3895.5||3895.5||3895.5||0
1642065560000|2022-01-13 09:19:20|3895||3895||3895||3895||0
1642065570000|2022-01-13 09:19:30|3895.5||3895.5||3895.5||3895.5||84
1642065580000|2022-01-13 09:19:40||3895||3895||3895||3895|0
1642065590000|2022-01-13 09:19:50||3894.5||3894.5||3894.5||3894.5|0
1642065600000|2022-01-13 09:20:00|3895|3895|3896|3895|3896|3895|3895|3895|158
1642065620000|2022-01-13 09:20:20|3896.5|3895.5|3897.5|3896.5|3897.5|3896.5|3896.5|3895.5|0
1642065630000|2022-01-13 09:20:30|3897|3896|3897|3896|3897|3896|3896.5|3896|165
1642065650000|2022-01-13 09:20:50|3896.5|3896.5|3897|3896|3897|3896.5|3896.5|3896|163
1642065660000|2022-01-13 09:21:00|||||||||39
1642065670000|2022-01-13 09:21:10|||||||||35
1642065680000|2022-01-13 09:21:20|||||||||442
1642065690000|2022-01-13 09:21:30|||||||||385
1642065700000|2022-01-13 09:21:40|3896.5|3896.5|3896|3895|3897|3896.5|3895.5|3894.5|1338
1642065710000|2022-01-13 09:21:50|3895.5||3896||3896||3895.5||43
1642065720000|2022-01-13 09:22:00|||||||||193
1642065730000|2022-01-13 09:22:10|3895.5||3895.5||3895.5||3895.5||0
1642065750000|2022-01-13 09:22:30|3895|3894.5|3894.5|3893.5|3895|3895|3894.5|3893.5|577
1642065760000|2022-01-13 09:22:40|3894||3894.5||3894.5||3894||422
1642065770000|2022-01-13 09:22:50||3894||3894||3894||3894|0
1642065780000|2022-01-13 09:23:00|||||||||145
1642065800000|2022-01-13 09:23:20|3895|3894.5|3895|3894|3895|3894.5|3894.5|3894|864
1642065840000|2022-01-13 09:24:00|3895.5|3894.5|3897|3895.5|3897|3895.5|3895.5|3894.5|451
1642065850000|2022-01-13 09:24:10|||||||||70
1642065860000|2022-01-13 09:24:20|3896.5|3896|3895.5|3894.5|3897|3896.5|3895.5|3894.5|660
1642065870000|2022-01-13 09:24:30|3896|3895|3896.5|3895.5|3896.5|3895.5|3896|3895|1479
1642065880000|2022-01-13 09:24:40|3897||3897||3897||3897||0
1642065890000|2022-01-13 09:24:50|3897.5|3896|3898|3897|3898|3897.5|3897|3896|1912
1642065900000|2022-01-13 09:25:00|3897.5|3897.5|3896.5|3895.5|3898|3897.5|3896|3895.5|2302
1642065910000|2022-01-13 09:25:10|3897|3896|3897.5|3896.5|3897.5|3896.5|3897|3896|130
1642065920000|2022-01-13 09:25:20|3897|3896|3897.5|3896.5|3897.5|3896.5|3896.5|3895.5|459
1642065930000|2022-01-13 09:25:30||3896||3896.5||3896.5||3896|0
1642065940000|2022-01-13 09:25:40|3897|3896|3897|3896|3897|3896|3897|3896|162
1642065950000|2022-01-13 09:25:50|3897.5||3897.5||3897.5||3897.5||1250
1642065960000|2022-01-13 09:26:00||3896.5||3896.5||3896.5||3896.5|1276
1642065990000|2022-01-13 09:26:30|||||||||57
1642066010000|2022-01-13 09:26:50|3897|3896|3896.5|3896|3897|3896|3896.5|3895.5|370
1642066020000|2022-01-13 09:27:00|3897|3896.5|3897.5|3896.5|3897.5|3896.5|3897|3896.5|372
1642066030000|2022-01-13 09:27:10|3897|3897|3897.5|3897|3897.5|3897|3897|3896.5|898
1642066040000|2022-01-13 09:27:20|3898|3897.5|3899|3897.5|3899|3897.5|3898|3897.5|571
1642066080000|2022-01-13 09:28:00|3898.5|3897|3898|3897|3898.5|3897.5|3898|3897|83
1642066090000|2022-01-13 09:28:10|3897.5|3896.5|3898|3897|3898|3897|3897|3896.5|691
1642066100000|2022-01-13 09:28:20|3897.5||3898||3898||3897.5||274
1642066110000|2022-01-13 09:28:30|3898.5|3897.5|3898.5|3897.5|3898.5|3897.5|3898.5|3897.5|25
1642066120000|2022-01-13 09:28:40|3899||3898.5||3899||3898.5||0
1642066140000|2022-01-13 09:29:00|3899|3898|3899.5|3898.5|3899.5|3899|3899|3898|551
1642066160000|2022-01-13 09:29:20|3899|3898|3899.5|3898.5|3899.5|3899|3898.5|3898|2311
1642066200000|2022-01-13 09:30:00|3899|3898|3898.5|3897.5|3899|3898|3898.5|3897.5|1069
1642066240000|2022-01-13 09:30:40|3899|3898|3899.5|3898.5|3899.5|3899|3899|3898|1098
1642066250000|2022-01-13 09:30:50|||||||||1020
1642066260000|2022-01-13 09:31:00|3899|3898|3900|3899|3900|3899|3899|3898|737
1642066270000|2022-01-13 09:31:10|3900.5|3899.5|3901.5|3900.5|3901.5|3900.5|3900|3899|966
1642066280000|2022-01-13 09:31:20|||||||||65
1642066300000|2022-01-13 09:31:40|3902|3901|3902|3901|3902|3901|3902|3901|96
1642066310000|2022-01-13 09:31:50|||||||||13
1642066320000|2022-01-13 09:32:00|3902.5|3901.5|3901.5|3900.5|3902.5|3901.5|3901|3900.5|1321
1642066330000|2022-01-13 09:32:10|3902|3901|3902.5|3901|3902.5|3901|3902|3900.5|0
1642066340000|2022-01-13 09:32:20|3902|3901.5|3903|3902|3903|3902|3902|3901.5|4
1642066350000|2022-01-13 09:32:30|||||||||500
1642066360000|2022-01-13 09:32:40|3902.5|3901.5|3902|3901|3903|3902|3902|3901|2096
1642066370000|2022-01-13 09:32:50|||||||||40
1642066380000|2022-01-13 09:33:00|||||||||267
1642066390000|2022-01-13 09:33:10|3902.5|3901.5|3902.5|3901.5|3902.5|3901.5|3902|3901.5|587
1642066400000|2022-01-13 09:33:20|3902|3902|3903.5|3902|3903.5|3902|3902|3902|11
1642066410000|2022-01-13 09:33:30|3903||3903||3903.5||3903||0
1642066420000|2022-01-13 09:33:40|3903.5|3902.5|3904|3903|3904|3903|3903.5|3902.5|279
1642066480000|2022-01-13 09:34:40|3903.5|3903.5|3901.5|3900.5|3903.5|3903.5|3901.5|3900.5|4674
1642066490000|2022-01-13 09:34:50|||||||||30
1642066500000|2022-01-13 09:35:00|3902|3901|3902.5|3901|3902.5|3901|3902|3901|0
1642066520000|2022-01-13 09:35:20||3901.5||3901.5||3901.5||3901.5|281
1642066540000|2022-01-13 09:35:40|||||||||1
1642066550000|2022-01-13 09:35:50|3903|3902|3903.5|3902.5|3903.5|3902.5|3903|3901.5|851
1642066580000|2022-01-13 09:36:20|||||||||30
1642066590000|2022-01-13 09:36:30|||||||||3
1642066600000|2022-01-13 09:36:40|||||||||2
1642066610000|2022-01-13 09:36:50|3904|3903.5|3904.5|3903.5|3904.5|3903.5|3904|3903.5|1098
1642066620000|2022-01-13 09:37:00|3904|3904|3904.5|3903.5|3904.5|3904|3904|3903|146
1642066640000|2022-01-13 09:37:20|3904||3904||3904.5||3904||83
1642066650000|2022-01-13 09:37:30|3904.5|3903|3904|3903|3904.5|3903.5|3903.5|3903|555
1642066670000|2022-01-13 09:37:50|3903.5|3903.5|3904|3903|3904|3903.5|3903.5|3903|400
1642066680000|2022-01-13 09:38:00|3903.5|3902.5|3903.5|3903|3904|3903|3903|3902.5|1086
1642066690000|2022-01-13 09:38:10||3902.5||3902.5||3902.5||3902.5|0
1642066700000|2022-01-13 09:38:20||3903||3902.5||3903||3902.5|0
1642066710000|2022-01-13 09:38:30||3903||3903||3903||3903|219
1642066720000|2022-01-13 09:38:40|||||||||63
1642066730000|2022-01-13 09:38:50|||||||||128
1642066740000|2022-01-13 09:39:00|3904||3904||3904||3904||194
1642066750000|2022-01-13 09:39:10||3903.5||3903.5||3903.5||3903.5|126
1642066760000|2022-01-13 09:39:20|3904.5||3904.5||3904.5||3904.5||0
1642066770000|2022-01-13 09:39:30||3904||3904||3904||3904|97
1642066790000|2022-01-13 09:39:50|||||||||125
1642066800000|2022-01-13 09:40:00||3903.5||3903.5||3903.5||3903.5|126
1642066830000|2022-01-13 09:40:30|3904|3904|3905.5|3904.5|3905.5|3904.5|3904|3903.5|896
1642066840000|2022-01-13 09:40:40||3905||3905||3905||3905|0
1642066850000|2022-01-13 09:40:50||3904.5||3904.5||3904.5||3904.5|12
1642066860000|2022-01-13 09:41:00||3905||3904.5||3905||3904.5|65
1642066880000|2022-01-13 09:41:20|3905|3905|3905|3903.5|3905|3905|3904|3903.5|1314
1642066890000|2022-01-13 09:41:30|3904.5|3904|3905|3903.5|3905|3904|3904.5|3903.5|400
1642066900000|2022-01-13 09:41:40|||||||||683
1642066920000|2022-01-13 09:42:00|||||||||47
1642066930000|2022-01-13 09:42:10|||||||||53
1642066940000|2022-01-13 09:42:20|||||||||90
1642066960000|2022-01-13 09:42:40|3905.5|3904|3905.5|3904.5|3905.5|3904.5|3905.5|3904|446
1642066970000|2022-01-13 09:42:50|3906|3905|3906|3905|3906|3905.5|3906|3905|517
1642066980000|2022-01-13 09:43:00|3906.5|3905.5|3906.5|3906|3906.5|3906|3906.5|3905|467
1642066990000|2022-01-13 09:43:10|3907|3906.5|3907.5|3906.5|3907.5|3906.5|3907|3906.5|156
1642067000000|2022-01-13 09:43:20|||||||||11
1642067010000|2022-01-13 09:43:30|3907|3906|3906|3905|3907|3906|3906|3905|2051
1642067020000|2022-01-13 09:43:40|3906.5|3905.5|3906.5|3905.5|3906.5|3905.5|3906.5|3905.5|13
1642067030000|2022-01-13 09:43:50|||||||||76
1642067040000|2022-01-13 09:44:00|3907|3906|3907|3905.5|3907.5|3906.5|3906.5|3905.5|605
1642067050000|2022-01-13 09:44:10|3907.5|3906|3906.5|3905.5|3907.5|3906.5|3906.5|3905.5|473
1642067060000|2022-01-13 09:44:20|3907|3906|3908.5|3907.5|3909|3907.5|3906.5|3906|649
1642067070000|2022-01-13 09:44:30||3907||3907||3907||3907|22
1642067080000|2022-01-13 09:44:40|3908|3907.5|3908.5|3907.5|3908.5|3907.5|3908|3907.5|50000
1642067100000|2022-01-13 09:45:00|3908|3907|3907|3906|3908|3907|3907|3906|1791
1642067120000|2022-01-13 09:45:20|||||||||122
1642067130000|2022-01-13 09:45:30|3906.5|3905.5|3907|3906|3907|3906|3906|3905|855
1642067140000|2022-01-13 09:45:40|3906.5|3906.5|3907|3906|3907|3906.5|3906.5|3906|134
1642067160000|2022-01-13 09:46:00|3906|3905.5|3906|3905|3906|3905.5|3906|3905|782
1642067180000|2022-01-13 09:46:20|3905.5|3905.5|3905.5|3905|3905.5|3905.5|3905.5|3905|190
1642067190000|2022-01-13 09:46:30|3905|3904.5|3905|3904.5|3905.5|3904.5|3905|3904|878
1642067210000|2022-01-13 09:46:50|3905.5|3905|3905.5|3905|3905.5|3905|3905.5|3905|649
1642067220000|2022-01-13 09:47:00|3906|3904.5|3905.5|3904.5|3906|3905|3905|3904.5|380
1642067230000|2022-01-13 09:47:10||3905||3905||3905||3905|0
1642067240000|2022-01-13 09:47:20||3904.5||3904.5||3904.5||3904.5|0
1642067280000|2022-01-13 09:48:00|3905||3905||3905.5||3905||250
1642067290000|2022-01-13 09:48:10|||||||||302
1642067330000|2022-01-13 09:48:50|3906|3905|3905|3904.5|3906|3905|3905|3904.5|569
1642067340000|2022-01-13 09:49:00|3904.5|3904|3905|3904|3905|3904.5|3904.5|3904|1442
1642067350000|2022-01-13 09:49:10|3905.5|3904.5|3905.5|3905|3905.5|3905|3905|3904.5|653
1642067360000|2022-01-13 09:49:20|||||||||250
1642067370000|2022-01-13 09:49:30|||||||||2
1642067400000|2022-01-13 09:50:00|3905|3904.5|3905.5|3905|3905.5|3905|3905|3904|728
1642067410000|2022-01-13 09:50:10||3904.5||3904.5||3904.5||3904.5|177
1642067430000|2022-01-13 09:50:30|3906|3905|3906|3905.5|3906|3905.5|3906|3905|2218
1642067440000|2022-01-13 09:50:40|3905.5|3905|3906|3905|3906|3905.5|3905.5|3905|773
1642067450000|2022-01-13 09:50:50||3905.5||3905.5||3905.5||3905.5|0
1642067460000|2022-01-13 09:51:00|3906.5|3906|3906.5|3905.5|3906.5|3906|3906.5|3905.5|88
1642067470000|2022-01-13 09:51:10|3906||3906||3906||3906||0
1642067520000|2022-01-13 09:52:00|3905.5|3905|3905|3904.5|3906|3905|3905|3904.5|603
1642067540000|2022-01-13 09:52:20|3905.5|3905|3906.5|3905.5|3906.5|3905.5|3905.5|3905|1662
1642067550000|2022-01-13 09:52:30|3906|3905|3906|3905|3906|3905|3905|3904.5|636
1642067560000|2022-01-13 09:52:40|3905.5||3905.5||3905.5||3905.5||0
1642067570000|2022-01-13 09:52:50|3906|3905.5|3906|3905.5|3906|3905.5|3905.5|3905|889
1642067580000|2022-01-13 09:53:00|3906.5|3906|3906.5|3905.5|3906.5|3906|3906|3905.5|998
1642067610000|2022-01-13 09:53:30|3906|3905|3905.5|3904.5|3906|3905.5|3905|3904.5|1036
1642067620000|2022-01-13 09:53:40|||||||||10
1642067640000|2022-01-13 09:54:00|3905|3904|3905|3904.5|3905|3904.5|3904.5|3904|422
1642067650000|2022-01-13 09:54:10|||||||||12
1642067660000|2022-01-13 09:54:20|3904.5|3904|3904.5|3904|3904.5|3904|3904.5|3904|0
1642067670000|2022-01-13 09:54:30|||||||||100
1642067690000|2022-01-13 09:54:50|3905|3904.5|3905.5|3904.5|3905.5|3905|3905|3904.5|608
1642067700000|2022-01-13 09:55:00|3905||3905.5||3905.5||3905||0
1642067720000|2022-01-13 09:55:20|3905|3904|3905|3904|3905|3904|3904.5|3904|420
1642067730000|2022-01-13 09:55:30|3905.5|3904.5|3905.5|3904.5|3905.5|3904.5|3905.5|3904.5|249
1642067770000|2022-01-13 09:56:10|3905|3905|3905.5|3904.5|3905.5|3905|3905|3904.5|195
1642067820000|2022-01-13 09:57:00|||||||||125
1642067840000|2022-01-13 09:57:20|3905||3905||3905||3905||150
1642067850000|2022-01-13 09:57:30|3904.5|3904|3905|3904|3905|3904|3904.5|3904|685
1642067860000|2022-01-13 09:57:40||3904.5||3904.5||3904.5||3904|185
1642067890000|2022-01-13 09:58:10|3905.5|3905|3905.5|3904.5|3905.5|3905|3905|3904.5|897
1642067920000|2022-01-13 09:58:40|3906|3905|3907|3906|3907|3906|3905.5|3904.5|5282
1642067930000|2022-01-13 09:58:50|3906.5|3905.5|3907|3906|3907|3906|3906.5|3905.5|483
1642067940000|2022-01-13 09:59:00|3906.5|3905.5|3905.5|3905|3906.5|3906|3905.5|3904.5|9459
1642067950000|2022-01-13 09:59:10|||||||||327
1642067960000|2022-01-13 09:59:20|||||||||16
1642067970000|2022-01-13 09:59:30|3905|3904.5|3905.5|3904.5|3905.5|3905|3905|3904.5|263
1642068000000|2022-01-13 10:00:00|3905|3904|3905|3904|3905|3904|3904.5|3904|621
1642068040000|2022-01-13 10:00:40|||||||||8
1642068050000|2022-01-13 10:00:50|3904.5|3904.5|3904.5|3904|3904.5|3904.5|3904.5|3904|832
1642068070000|2022-01-13 10:01:10|3905|3904.5|3905|3904|3905|3904.5|3905|3904|317
1642068080000|2022-01-13 10:01:20|3904.5|3903.5|3903.5|3903|3904.5|3903.5|3903.5|3903|1908
1642068090000|2022-01-13 10:01:30|3903|3902.5|3903.5|3902.5|3903.5|3902.5|3903|3902|1084
1642068120000|2022-01-13 10:02:00|3903||3903||3903||3903||0
1642068130000|2022-01-13 10:02:10|3903.5|3903|3904|3903.5|3904.5|3904|3903.5|3903|3093
1642068160000|2022-01-13 10:02:40|3903.5|3903|3903.5|3903|3904|3903|3903.5|3903|225
1642068170000|2022-01-13 10:02:50||3902.5||3902.5||3902.5||3902.5|180
1642068190000|2022-01-13 10:03:10|3903||3903||3903||3903||0
1642068200000|2022-01-13 10:03:20|||||||||60
1642068210000|2022-01-13 10:03:30|||||||||384
1642068220000|2022-01-13 10:03:40|||||||||384
1642068230000|2022-01-13 10:03:50|3902.5|3902|3902.5|3901.5|3902.5|3902|3902|3901|1630
1642068240000|2022-01-13 10:04:00|3902||3902||3902||3902||0
1642068250000|2022-01-13 10:04:10|3901.5|3901|3901.5|3901|3902|3901.5|3901.5|3901|436
1642068260000|2022-01-13 10:04:20|3902|3901.5|3903|3902.5|3903|3902.5|3902|3901.5|1886
1642068270000|2022-01-13 10:04:30|3902.5|3902|3903.5|3902.5|3903.5|3902.5|3902.5|3901.5|1558
1642068300000|2022-01-13 10:05:00|3904|3903|3904|3903.5|3904|3903.5|3904|3903|430
1642068310000|2022-01-13 10:05:10||3903||3903.5||3903.5||3903|1
1642068330000|2022-01-13 10:05:30|3905|3904|3905|3903.5|3905.5|3904.5|3904.5|3903.5|970
1642068340000|2022-01-13 10:05:40|3904.5|3903|3904|3903|3904.5|3903.5|3903.5|3902.5|1947
1642068360000|2022-01-13 10:06:00|3903.5|3902.5|3903.5|3902.5|3903.5|3902.5|3903.5|3902.5|137
1642068370000|2022-01-13 10:06:10|3903||3903||3903.5||3903||13
1642068390000|2022-01-13 10:06:30|3903.5|3903|3903|3902|3903.5|3903|3903|3902|1203
1642068400000|2022-01-13 10:06:40|3903.5|3902.5|3903|3902|3903.5|3903|3903|3902|3043
1642068410000|2022-01-13 10:06:50||3902.5||3902.5||3902.5||3902.5|0
1642068430000|2022-01-13 10:07:10|||||||||1
1642068440000|2022-01-13 10:07:20|||||||||92
1642068460000|2022-01-13 10:07:40|||||||||5
1642068470000|2022-01-13 10:07:50|||||||||156
1642068480000|2022-01-13 10:08:00|3903.5|3903|3904|3903.5|3904|3903.5|3903.5|3903|801
1642068490000|2022-01-13 10:08:10|3904.5||3904||3905||3904||735
1642068500000|2022-01-13 10:08:20|3904.5|3904|3904.5|3904|3904.5|3904|3904.5|3904|13
1642068520000|2022-01-13 10:08:40|||||||||127
1642068540000|2022-01-13 10:09:00|3904|3903.5|3906.5|3905.5|3906.5|3905.5|3904|3903.5|5663
1642068580000|2022-01-13 10:09:40|3907|3906|3907|3906|3907|3906|3907|3906|197
1642068590000|2022-01-13 10:09:50|3908|3906.5|3908.5|3907.5|3908.5|3907.5|3907.5|3906.5|878
1642068600000|2022-01-13 10:10:00||3907||3907.5||3907.5||3907|0
1642068630000|2022-01-13 10:10:30|3908|3907|3907.5|3906.5|3908|3907|3907|3906.5|485
1642068650000|2022-01-13 10:10:50||3907||3907||3907||3907|0
1642068660000|2022-01-13 10:11:00||3906.5||3906.5||3906.5||3906.5|0
1642068670000|2022-01-13 10:11:10|3907|3906|3908|3907.5|3908.5|3907.5|3907|3906|668
1642068680000|2022-01-13 10:11:20|3908.5||3908.5||3908.5||3908.5||0
1642068690000|2022-01-13 10:11:30|3908|3907|3908|3906.5|3908|3907|3908|3906.5|0
1642068700000|2022-01-13 10:11:40|3908.5|3907|3908.5|3907.5|3909|3908.5|3908|3907|1259
1642068710000|2022-01-13 10:11:50|3908|3907|3907|3906.5|3908|3907|3907|3906.5|356
1642068720000|2022-01-13 10:12:00|3907.5|3907|3908|3906.5|3908|3907|3907.5|3906.5|12
1642068740000|2022-01-13 10:12:20||3907||3907||3907||3907|0
1642068750000|2022-01-13 10:12:30||3907.5||3907.5||3907.5||3907.5|0
1642068760000|2022-01-13 10:12:40|3908.5|3908|3908.5|3907.5|3908.5|3908|3908|3907.5|478
1642068770000|2022-01-13 10:12:50|3908||3908||3908||3908||0
1642068790000|2022-01-13 10:13:10|3908.5|3908|3908.5|3907.5|3908.5|3908|3908.5|3907.5|335
1642068800000|2022-01-13 10:13:20|3908|3907|3908|3907|3908|3907.5|3908|3906.5|635
1642068820000|2022-01-13 10:13:40|3907.5|3906.5|3908|3907|3908|3907|3907|3906.5|273
1642068840000|2022-01-13 10:14:00|3907.5|3906.5|3908|3907|3908|3907|3907|3906|232
1642068860000|2022-01-13 10:14:20||3906.5||3906.5||3906.5||3906.5|0
1642068870000|2022-01-13 10:14:30||3907||3906.5||3907||3906.5|0
1642068890000|2022-01-13 10:14:50||3907||3907||3907||3907|0
1642068900000|2022-01-13 10:15:00|3907.5|3906.5|3907|3906|3907.5|3906.5|3906.5|3906|320
1642068910000|2022-01-13 10:15:10|||||||||88
1642068920000|2022-01-13 10:15:20|3906.5|3905.5|3906|3905.5|3906.5|3905.5|3906|3905.5|1150
1642068930000|2022-01-13 10:15:30|3907|3906|3907|3906|3907|3906|3907|3906|110
1642068950000|2022-01-13 10:15:50|3906.5|3905.5|3907|3906|3907|3906|3906|3905.5|291
1642068960000|2022-01-13 10:16:00|3906.5|3905.5|3906.5|3905.5|3906.5|3905.5|3906|3905.5|5
1642068990000|2022-01-13 10:16:30|3906|3905|3906|3904.5|3906|3905|3905.5|3904.5|1956
1642069020000|2022-01-13 10:17:00|||||||||105
1642069030000|2022-01-13 10:17:10|3905.5|3904|3905|3904|3905.5|3904|3905|3904|1476
1642069040000|2022-01-13 10:17:20|3904.5|3903.5|3905|3904|3905|3904|3904|3903.5|2051
1642069080000|2022-01-13 10:18:00|3905.5|3904.5|3905.5|3904.5|3905.5|3905|3905.5|3904.5|880
1642069130000|2022-01-13 10:18:50|3906|3905|3906|3905.5|3906|3905.5|3905.5|3905|2066
1642069140000|2022-01-13 10:19:00|3905.5|3905|3905.5|3904.5|3905.5|3905|3905.5|3904.5|269
1642069170000|2022-01-13 10:19:30|3906|3905|3906|3905|3906|3905.5|3906|3905|367
1642069180000|2022-01-13 10:19:40||3905.5||3905.5||3905.5||3905.5|13
1642069190000|2022-01-13 10:19:50|3906.5|3905|3906|3905.5|3906.5|3905.5|3906|3905|217
1642069200000|2022-01-13 10:20:00|||||||||205
1642069210000|2022-01-13 10:20:10|3906.5|3906|3907.5|3907|3907.5|3907|3906.5|3905.5|3664
1642069220000|2022-01-13 10:20:20|3908|3907.5|3908.5|3907.5|3908.5|3907.5|3908|3907.5|1583
1642069230000|2022-01-13 10:20:30|||||||||29
1642069240000|2022-01-13 10:20:40|3909|3908|3909|3908|3909|3908|3909|3908|175
1642069250000|2022-01-13 10:20:50|3909.5|3908.5|3910|3909|3910.5|3909|3909.5|3908.5|1981
1642069260000|2022-01-13 10:21:00|3910.5|3909.5|3910.5|3909|3910.5|3909.5|3910.5|3909|2693
1642069270000|2022-01-13 10:21:10|3911|3909.5|3911|3910|3911|3910|3911|3909.5|105
1642069280000|2022-01-13 10:21:20|3911.5|3910.5|3912|3911|3912|3911|3911.5|3910.5|3443
1642069290000|2022-01-13 10:21:30|3912.5|3911.5|3913|3912|3913.5|3912|3912.5|3911.5|825
1642069320000|2022-01-13 10:22:00|3912.5|3911.5|3911|3910|3912.5|3911.5|3911|3910|3804
1642069360000|2022-01-13 10:22:40||3910.5||3910.5||3910.5||3910.5|1
1642069370000|2022-01-13 10:22:50|||||||||200
1642069380000|2022-01-13 10:23:00|3911.5|3911|3911.5|3911|3912|3911|3911.5|3911|485
1642069390000|2022-01-13 10:23:10||3910.5||3910.5||3910.5||3910.5|400
1642069400000|2022-01-13 10:23:20||3911||3911||3911||3911|150
1642069410000|2022-01-13 10:23:30|||||||||86
1642069430000|2022-01-13 10:23:50|3912|3911.5|3913|3911.5|3913|3911.5|3912|3911.5|1513
1642069450000|2022-01-13 10:24:10|3912.5|3912|3912|3911|3912.5|3912|3912|3911|179
1642069490000|2022-01-13 10:24:50||3911.5||3911.5||3911.5||3911.5|200
1642069500000|2022-01-13 10:25:00|||||||||576
1642069510000|2022-01-13 10:25:10|3911.5|3911|3911|3910.5|3911.5|3911|3911|3910|755
1642069540000|2022-01-13 10:25:40|3910.5|3910|3911|3910|3911|3910|3910.5|3910|371
1642069560000|2022-01-13 10:26:00|||||||||24
1642069570000|2022-01-13 10:26:10|3910.5|3909.5|3910.5|3909.5|3910.5|3909.5|3910|3909.5|1350
1642069590000|2022-01-13 10:26:30|3910|3909|3909.5|3908.5|3910|3909|3909|3908.5|1502
1642069610000|2022-01-13 10:26:50|3909||3909||3909||3909||0
1642069640000|2022-01-13 10:27:20|3909.5|3909|3909.5|3909|3909.5|3909|3909.5|3909|981
1642069690000|2022-01-13 10:28:10|3909|3908.5|3909.5|3909|3909.5|3909|3909|3908.5|1080
1642069700000|2022-01-13 10:28:20||3908.5||3908.5||3908.5||3908.5|0
1642069710000|2022-01-13 10:28:30|3909||3909||3909.5||3909||623
1642069730000|2022-01-13 10:28:50|||||||||3
1642069740000|2022-01-13 10:29:00|||||||||95
1642069750000|2022-01-13 10:29:10|3909.5|3909|3909.5|3909|3910|3909.5|3909.5|3909|510
1642069760000|2022-01-13 10:29:20|3910|3909.5|3910.5|3909|3910.5|3909.5|3910|3909|681
1642069770000|2022-01-13 10:29:30||3909.5||3909.5||3909.5||3909.5|0
1642069780000|2022-01-13 10:29:40|||||||||32
1642069800000|2022-01-13 10:30:00|3910|3909|3910|3909|3910.5|3909.5|3909.5|3909|564
1642069810000|2022-01-13 10:30:10|3909.5|3908.5|3909.5|3908.5|3909.5|3908.5|3909|3908.5|276
1642069820000|2022-01-13 10:30:20|3909|3908|3908.5|3907.5|3909.5|3908|3908.5|3907.5|3354
1642069830000|2022-01-13 10:30:30|3908||3908.5||3908.5||3908||0
1642069840000|2022-01-13 10:30:40|||||||||54
1642069860000|2022-01-13 10:31:00|3908||3908||3908.5||3908||0
1642069870000|2022-01-13 10:31:10|3908.5|3908|3908.5|3908|3908.5|3908|3908.5|3908|404
1642069880000|2022-01-13 10:31:20|3909|3908.5|3908.5|3908|3909|3908.5|3908.5|3908|2157
1642069940000|2022-01-13 10:32:20|3909|3908.5|3909.5|3908.5|3909.5|3908.5|3909|3908.5|1074
1642069950000|2022-01-13 10:32:30|3910|3909|3910|3909.5|3910|3909.5|3910|3908.5|116
1642069960000|2022-01-13 10:32:40||3909||3909||3909||3908.5|2
1642069970000|2022-01-13 10:32:50|||||||||5282
1642069980000|2022-01-13 10:33:00|3909.5|3909.5|3911.5|3910.5|3911.5|3910.5|3909.5|3909.5|917
1642069990000|2022-01-13 10:33:10|||||||||21
1642070020000|2022-01-13 10:33:40|||||||||34
1642070060000|2022-01-13 10:34:20|3911|3910|3910.5|3910|3911|3910|3910.5|3910|1388
1642070070000|2022-01-13 10:34:30|3910|3909.5|3910.5|3909.5|3910.5|3909.5|3910|3909.5|427
1642070080000|2022-01-13 10:34:40|3911|3910|3911|3910.5|3911|3910.5|3911|3909.5|137
1642070090000|2022-01-13 10:34:50||3910||3910||3910||3910|0
1642070110000|2022-01-13 10:35:10|||||||||36
1642070130000|2022-01-13 10:35:30|||||||||100
1642070150000|2022-01-13 10:35:50|3910.5|3910.5|3912|3911|3912.5|3911|3910.5|3910.5|526
1642070160000|2022-01-13 10:36:00|||||||||447
1642070190000|2022-01-13 10:36:30|||||||||291
1642070240000|2022-01-13 10:37:20|3911.5|3910.5|3911.5|3911|3911.5|3911|3911.5|3910.5|455
1642070250000|2022-01-13 10:37:30|3912|3911.5|3912|3911.5|3912|3911.5|3912|3911.5|518
1642070270000|2022-01-13 10:37:50|||||||||222
1642070280000|2022-01-13 10:38:00|3912.5|3912|3912.5|3912|3912.5|3912|3912.5|3912|458
1642070290000|2022-01-13 10:38:10|3912|3911.5|3911.5|3911|3912|3911.5|3911.5|3911|869
1642070300000|2022-01-13 10:38:20|3912|3911.5|3912|3911|3912.5|3911.5|3912|3911|195
1642070320000|2022-01-13 10:38:40|3911.5|3910.5|3911|3910.5|3911.5|3910.5|3911|3910.5|273
1642070400000|2022-01-13 10:40:00|3910.5|3910|3910.5|3910|3910.5|3910|3910|3909.5|1499
1642070410000|2022-01-13 10:40:10|3911|3910.5|3911|3910.5|3911|3910.5|3911|3910.5|173
1642070420000|2022-01-13 10:40:20|3911.5|3911|3911.5|3911|3911.5|3911|3911.5|3911|673
1642070430000|2022-01-13 10:40:30||3910.5||3910.5||3910.5||3910.5|30
1642070450000|2022-01-13 10:40:50||3911||3911||3911||3911|486
1642070460000|2022-01-13 10:41:00|3911|3910.5|3912|3910.5|3912|3911|3911|3910.5|512
1642070480000|2022-01-13 10:41:20|3911.5|3909.5|3910|3909.5|3911.5|3910|3910|3909.5|2128
1642070490000|2022-01-13 10:41:30|3911|3910|3911|3910|3911|3910|3911|3910|102
1642070500000|2022-01-13 10:41:40||3910.5||3910||3910.5||3910|94309
1642070510000|2022-01-13 10:41:50|3910.5||3911||3911||3910.5||0
1642070520000|2022-01-13 10:42:00||3910.5||3910||3910.5||3910|0
1642070530000|2022-01-13 10:42:10||3910.5||3910||3910.5||3910|3
1642070540000|2022-01-13 10:42:20|||||||||627
1642070550000|2022-01-13 10:42:30|||||||||126
1642070560000|2022-01-13 10:42:40||3910.5||3910.5||3910.5||3910.5|0
1642070570000|2022-01-13 10:42:50|3910.5|3910|3911|3910.5|3911|3910.5|3910.5|3910|1154
1642070590000|2022-01-13 10:43:10|3910.5|3910|3911.5|3911|3911.5|3911|3910.5|3910|2043
1642070600000|2022-01-13 10:43:20|||||||||228
1642070610000|2022-01-13 10:43:30|3911|3910.5|3911.5|3910.5|3911.5|3910.5|3911|3910.5|365
1642070620000|2022-01-13 10:43:40|3911|3911|3911.5|3910.5|3911.5|3911|3911|3910.5|211
1642070630000|2022-01-13 10:43:50||3911||3911||3911||3911|0
1642070650000|2022-01-13 10:44:10|3911|3910.5|3911|3910.5|3911.5|3910.5|3910.5|3910|386
1642070680000|2022-01-13 10:44:40|||||||||100
1642070690000|2022-01-13 10:44:50|3911.5|3911|3912|3911|3912|3911|3911.5|3911|420
1642070700000|2022-01-13 10:45:00||3911.5||3911.5||3911.5||3911.5|1601
1642070720000|2022-01-13 10:45:20|3912.5|3912|3912.5|3912|3912.5|3912|3912.5|3912|61
1642070730000|2022-01-13 10:45:30|3912|3911.5|3912.5|3912|3912.5|3912|3912|3911.5|685
1642070740000|2022-01-13 10:45:40|3912|3911.5|3911|3910.5|3912|3911.5|3911|3910.5|2321
1642070750000|2022-01-13 10:45:50|3910.5|3910|3910.5|3909.5|3910.5|3910|3910|3909.5|203
1642070760000|2022-01-13 10:46:00|3911||3911||3911||3911||0
1642070770000|2022-01-13 10:46:10|3911.5|3910|3911|3910|3911.5|3910.5|3910.5|3910|2450
1642070780000|2022-01-13 10:46:20|3910.5|3909.5|3910.5|3910|3910.5|3910|3910.5|3909.5|878
1642070790000|2022-01-13 10:46:30|3910|3909.5|3910.5|3909.5|3910.5|3909.5|3910|3909.5|256
1642070820000|2022-01-13 10:47:00|3909.5|3909|3910|3909|3910.5|3909|3909.5|3909|1753
1642070840000|2022-01-13 10:47:20|3910.5|3909.5|3910.5|3909.5|3910.5|3910|3910|3909.5|312
1642070890000|2022-01-13 10:48:10|3910|3910|3910|3909|3910|3910|3910|3909|1012
1642070900000|2022-01-13 10:48:20|3909.5|3908.5|3909.5|3908.5|3909.5|3908.5|3909|3908.5|307
1642070910000|2022-01-13 10:48:30|3909||3909||3909||3909||0
1642070950000|2022-01-13 10:49:10|3908.5|3908|3908.5|3908|3908.5|3908|3908.5|3908|1271
1642070960000|2022-01-13 10:49:20|3909|3908.5|3909|3908|3909|3908.5|3908.5|3908|782
1642070980000|2022-01-13 10:49:40|3909.5|3908.5|3909.5|3909|3910|3909.5|3909.5|3908|1723
1642071000000|2022-01-13 10:50:00|3910|3909.5|3911|3910.5|3911|3910.5|3910|3909.5|1774
1642071010000|2022-01-13 10:50:10|3910.5|3910|3911|3910|3911|3910|3910.5|3910|730
1642071020000|2022-01-13 10:50:20|3910.5||3910.5||3910.5||3910.5||0
1642071050000|2022-01-13 10:50:50|3910|3909.5|3910.5|3909.5|3910.5|3909.5|3910|3909|327
1642071120000|2022-01-13 10:52:00|3911|3910|3911|3910|3911|3910|3911|3910|478
1642071150000|2022-01-13 10:52:30|3911.5|3910.5|3912|3911|3912|3911|3911.5|3910.5|526
1642071160000|2022-01-13 10:52:40|||||||||50
1642071180000|2022-01-13 10:53:00|3911.5|3910.5|3911|3910|3911.5|3911|3911|3910|1598
1642071190000|2022-01-13 10:53:10||3910.5||3910||3910.5||3910|641
1642071200000|2022-01-13 10:53:20|3911.5|3910.5|3912|3910.5|3912|3911|3911.5|3910.5|94
1642071210000|2022-01-13 10:53:30|3911.5|3910|3911|3910|3911.5|3910|3911|3910|0
1642071220000|2022-01-13 10:53:40|3911.5||3911||3911.5||3911||0
1642071230000|2022-01-13 10:53:50|3911.5|3910.5|3911.5|3910.5|3911.5|3910.5|3911.5|3910.5|512
1642071240000|2022-01-13 10:54:00|3911||3911||3911.5||3911||50
1642071250000|2022-01-13 10:54:10|3910.5|3910|3910.5|3909.5|3911|3910|3910|3909.5|2560
1642071260000|2022-01-13 10:54:20||3910||3909.5||3910||3909.5|0
1642071280000|2022-01-13 10:54:40||3910||3910||3910||3910|0
1642071290000|2022-01-13 10:54:50|3910|3909.5|3910.5|3910|3910.5|3910|3910|3909.5|397
1642071300000|2022-01-13 10:55:00|3910|3909.5|3910.5|3909.5|3910.5|3909.5|3910|3909.5|675
1642071310000|2022-01-13 10:55:10|3910||3910.5||3910.5||3910||135
1642071320000|2022-01-13 10:55:20|3911|3910|3911|3910.5|3911|3910.5|3911|3910|786
1642071330000|2022-01-13 10:55:30|||||||||1386
1642071360000|2022-01-13 10:56:00|3910.5|3910|3911|3910|3911|3910.5|3910.5|3910|1429
1642071380000|2022-01-13 10:56:20|3910.5||3910.5||3910.5||3910.5||663
1642071400000|2022-01-13 10:56:40|3910|3909.5|3910.5|3910|3910.5|3910|3910|3909.5|1205
1642071410000|2022-01-13 10:56:50|||||||||33
1642071430000|2022-01-13 10:57:10|3910|3909.5|3910.5|3910|3910.5|3910|3910|3909.5|291
1642071440000|2022-01-13 10:57:20|3911|3910.5|3911|3910.5|3911|3910.5|3911|3910.5|381
1642071450000|2022-01-13 10:57:30|||||||||34
1642071460000|2022-01-13 10:57:40|3910.5|3910|3910.5|3910|3910.5|3910|3910.5|3909.5|594
1642071470000|2022-01-13 10:57:50|3910|3909.5|3910.5|3909.5|3910.5|3910|3910|3909.5|45
1642071510000|2022-01-13 10:58:30|3910|3909|3909.5|3908.5|3910.5|3909|3909|3908.5|11568
1642071520000|2022-01-13 10:58:40|3909|3908|3907.5|3906|3909.5|3908|3907|3906|2346
1642071530000|2022-01-13 10:58:50|3907||3907||3907.5||3907||0
1642071540000|2022-01-13 10:59:00|3907.5|3907|3908.5|3907.5|3908.5|3908|3907.5|3907|1410
1642071550000|2022-01-13 10:59:10|3908|3907|3908|3907|3908|3907|3907.5|3906.5|1273
1642071560000|2022-01-13 10:59:20|3908.5|3907.5|3909|3908|3909|3908|3908.5|3907.5|1277
1642071580000|2022-01-13 10:59:40|3909.5|3908.5|3909|3908|3909.5|3908.5|3909|3908|1786
1642071600000|2022-01-13 11:00:00|3909.5|3908.5|3909.5|3908.5|3909.5|3908.5|3909|3908|0
1642071620000|2022-01-13 11:00:20|3910|3909|3910|3909|3910|3909|3909.5|3909|783
1642071630000|2022-01-13 11:00:30|3909.5|3908.5|3909.5|3908.5|3909.5|3908.5|3909.5|3908.5|0
1642071640000|2022-01-13 11:00:40|3909|3908|3909.5|3908|3909.5|3908|3909|3908|340
1642071650000|2022-01-13 11:00:50|3909||3909.5||3909.5||3909||300
1642071660000|2022-01-13 11:01:00|3908.5||3908.5||3908.5||3908.5||45
1642071680000|2022-01-13 11:01:20|3908|3907.5|3908.5|3907|3908.5|3907.5|3908|3907|647
1642071690000|2022-01-13 11:01:30|||||||||100
1642071700000|2022-01-13 11:01:40|3908||3907.5||3908||3907.5||0
1642071710000|2022-01-13 11:01:50|3907|3906.5|3906.5|3906|3907|3906.5|3906.5|3906|2291
1642071730000|2022-01-13 11:02:10|3907|3906.5|3907|3906|3907|3906.5|3907|3906|655
1642071740000|2022-01-13 11:02:20|3906.5|3905.5|3906.5|3905.5|3906.5|3905.5|3906|3905.5|412
1642071750000|2022-01-13 11:02:30|3907|3906|3907|3905.5|3907|3906|3907|3905.5|0
1642071770000|2022-01-13 11:02:50|||||||||133
1642071780000|2022-01-13 11:03:00|3906.5|3905|3905|3904.5|3906.5|3905|3905|3904.5|1396
1642071790000|2022-01-13 11:03:10|3905.5|3905|3905.5|3905|3906|3905|3905.5|3905|707
1642071800000|2022-01-13 11:03:20||3904.5||3904.5||3904.5||3904.5|0
1642071810000|2022-01-13 11:03:30|3905|3905|3905.5|3904.5|3905.5|3905|3905|3904.5|529
1642071830000|2022-01-13 11:03:50|||||||||142
1642071840000|2022-01-13 11:04:00|3906|3905|3906|3905.5|3906|3905.5|3906|3905|1331
1642071860000|2022-01-13 11:04:20|3905.5|3905|3905.5|3905|3906|3905|3905.5|3905|3
1642071880000|2022-01-13 11:04:40|3905|3904.5|3904.5|3904|3905|3904.5|3904.5|3904|2012
1642071890000|2022-01-13 11:04:50|3904|3903.5|3904|3903.5|3904.5|3903.5|3903.5|3903|2014
1642071900000|2022-01-13 11:05:00|3904.5|3904|3904.5|3903.5|3904.5|3904|3904.5|3903.5|1148
1642071940000|2022-01-13 11:05:40|3905|3904|3905.5|3904.5|3906|3905|3905|3904|982
1642071950000|2022-01-13 11:05:50|3906|3905|3906|3905|3906|3905|3906|3905|196
1642071960000|2022-01-13 11:06:00|3905.5|3904.5|3905.5|3904.5|3905.5|3904.5|3905.5|3904.5|701
1642071980000|2022-01-13 11:06:20|3906||3905.5||3906||3905.5||202
1642072000000|2022-01-13 11:06:40|||||||||34
1642072010000|2022-01-13 11:06:50|||||||||31
1642072050000|2022-01-13 11:07:30|3905|3905|3905.5|3905|3905.5|3905|3905|3905|613
1642072060000|2022-01-13 11:07:40|3905|3904.5|3905.5|3905|3906|3905|3905|3904.5|3636
1642072080000|2022-01-13 11:08:00|3906|3905.5|3906|3905.5|3906|3905.5|3906|3905.5|2108
1642072120000|2022-01-13 11:08:40|3906.5|3906|3907|3906|3907|3906|3906|3905.5|306
1642072140000|2022-01-13 11:09:00|||||||||216
1642072160000|2022-01-13 11:09:20|||||||||11
1642072200000|2022-01-13 11:10:00|||||||||18
1642072230000|2022-01-13 11:10:30|3907.5|3906.5|3908|3907.5|3908|3907.5|3907.5|3906|4167
1642072240000|2022-01-13 11:10:40|3908.5||3908||3908.5||3908||718
1642072260000|2022-01-13 11:11:00|||||||||1789
1642072270000|2022-01-13 11:11:10|||||||||36
1642072280000|2022-01-13 11:11:20|||||||||566
1642072300000|2022-01-13 11:11:40|3908.5|3908|3909|3908.5|3909.5|3908.5|3908.5|3908|4367
1642072310000|2022-01-13 11:11:50|||||||||25
1642072320000|2022-01-13 11:12:00|||||||||60
1642072330000|2022-01-13 11:12:10|3909.5|3908|3908.5|3908|3909.5|3908|3908.5|3908|189
1642072360000|2022-01-13 11:12:40||3907.5||3907.5||3907.5||3907.5|489
1642072370000|2022-01-13 11:12:50|||||||||510
1642072380000|2022-01-13 11:13:00||3908||3907.5||3908||3907.5|356
1642072390000|2022-01-13 11:13:10|||||||||1
1642072410000|2022-01-13 11:13:30||3908||3907.5||3908||3907.5|16
1642072420000|2022-01-13 11:13:40|||||||||31
1642072430000|2022-01-13 11:13:50||3908||3908||3908||3908|0
1642072440000|2022-01-13 11:14:00|||||||||51
1642072450000|2022-01-13 11:14:10|3908|3907.5|3908.5|3907.5|3908.5|3907.5|3908|3907.5|481
1642072460000|2022-01-13 11:14:20|3908||3908||3908||3908||1
1642072480000|2022-01-13 11:14:40|3908.5|3908|3909|3908|3909|3908|3908.5|3908|252
1642072490000|2022-01-13 11:14:50|3908.5||3908.5||3908.5||3908.5||0
1642072500000|2022-01-13 11:15:00|3908|3907.5|3908.5|3907.5|3908.5|3907.5|3908|3907.5|559
1642072510000|2022-01-13 11:15:10||3908||3907.5||3908||3907.5|0
1642072520000|2022-01-13 11:15:20||3908||3908||3908||3908|0
1642072530000|2022-01-13 11:15:30|3909|3908.5|3909.5|3909|3909.5|3909|3909|3908.5|873
1642072540000|2022-01-13 11:15:40|||||||||14
1642072550000|2022-01-13 11:15:50||3908.5||3908.5||3908.5||3908.5|97
1642072560000|2022-01-13 11:16:00||3909||3909||3909||3909|98
1642072570000|2022-01-13 11:16:10|3910|3909.5|3910|3909|3910|3909.5|3910|3909|384
1642072580000|2022-01-13 11:16:20|3909.5|3908.5|3909.5|3908.5|3909.5|3908.5|3909.5|3908.5|23
1642072590000|2022-01-13 11:16:30|3909|3909|3909.5|3909|3910|3909|3909|3909|601
1642072600000|2022-01-13 11:16:40|||||||||159
1642072610000|2022-01-13 11:16:50|||||||||205
1642072620000|2022-01-13 11:17:00|3909|3908.5|3909|3908.5|3909|3908.5|3909|3908.5|76
1642072650000|2022-01-13 11:17:30|3908.5|3908|3908.5|3908|3908.5|3908|3908.5|3908|144
1642072660000|2022-01-13 11:17:40|3908|3907.5|3908.5|3907.5|3908.5|3907.5|3908|3907.5|653
1642072670000|2022-01-13 11:17:50|||||||||466
1642072680000|2022-01-13 11:18:00||3908||3907.5||3908||3907.5|36
1642072700000|2022-01-13 11:18:20|||||||||1
1642072710000|2022-01-13 11:18:30|||||||||103
1642072720000|2022-01-13 11:18:40|||||||||75
1642072740000|2022-01-13 11:19:00||3908||3908||3908||3907.5|3
1642072750000|2022-01-13 11:19:10||3907.5||3907.5||3907.5||3907.5|13
1642072760000|2022-01-13 11:19:20|3908|3908|3908.5|3908|3908.5|3908|3908|3908|274
1642072770000|2022-01-13 11:19:30|3908|3907.5|3908|3907.5|3908.5|3907.5|3908|3907.5|237
1642072780000|2022-01-13 11:19:40|||||||||1
1642072790000|2022-01-13 11:19:50|3907.5|3907|3907|3906.5|3907.5|3907|3907|3906.5|1633
1642072800000|2022-01-13 11:20:00|3906.5|3906|3906.5|3906|3906.5|3906|3906.5|3906|311
1642072820000|2022-01-13 11:20:20|3907|3906.5|3907|3906|3907.5|3907|3906|3905.5|2663
1642072830000|2022-01-13 11:20:30|3906.5||3906.5||3907||3906.5||0
1642072860000|2022-01-13 11:21:00|3907|3906.5|3907.5|3906.5|3907.5|3907|3907|3906.5|1272
1642072870000|2022-01-13 11:21:10|3907||3907||3907||3907||0
1642072880000|2022-01-13 11:21:20|3906.5|3906|3906.5|3905.5|3906.5|3906|3906.5|3905.5|1358
1642072890000|2022-01-13 11:21:30|||||||||50
1642072910000|2022-01-13 11:21:50||3906||3905.5||3906||3905.5|0
1642072920000|2022-01-13 11:22:00|||||||||314
1642072930000|2022-01-13 11:22:10|||||||||158
1642072940000|2022-01-13 11:22:20|3907|3906|3907|3906|3907|3906|3907|3906|675
1642072960000|2022-01-13 11:22:40|3906.5|3905.5|3907|3906|3907|3906|3906.5|3905.5|470
1642072970000|2022-01-13 11:22:50||3905.5||3905.5||3905.5||3905.5|0
1642072990000|2022-01-13 11:23:10|3906.5|3905|3904.5|3903.5|3907|3905|3904|3903|8417
1642073000000|2022-01-13 11:23:20||3904||3903.5||3904||3903.5|415
1642073010000|2022-01-13 11:23:30|||||||||35
1642073030000|2022-01-13 11:23:50|3904||3904.5||3904.5||3904||133
1642073060000|2022-01-13 11:24:20||3904||3903.5||3904||3903.5|139
1642073070000|2022-01-13 11:24:30|3904|3903|3903|3902|3904|3903|3903|3902|1740
1642073080000|2022-01-13 11:24:40|3902.5|3901|3902|3901.5|3903|3901.5|3902|3901|1045
1642073090000|2022-01-13 11:24:50|3902.5|3902|3903|3901.5|3903|3902|3902.5|3901.5|1463
1642073100000|2022-01-13 11:25:00|||||||||13
1642073110000|2022-01-13 11:25:10|3903.5|3902.5|3905|3903.5|3905|3904|3903.5|3902.5|1555
1642073140000|2022-01-13 11:25:40|||||||||45
1642073160000|2022-01-13 11:26:00|3904.5||3904||3904.5||3904||333
1642073170000|2022-01-13 11:26:10|||||||||29
1642073180000|2022-01-13 11:26:20|3904.5||3904.5||3904.5||3904||945
1642073200000|2022-01-13 11:26:40|3904|3904|3904.5|3904|3904.5|3904|3904|3904|0
1642073220000|2022-01-13 11:27:00|3905|3904.5|3905|3904|3905|3904.5|3905|3904|869
1642073230000|2022-01-13 11:27:10|||||||||4
1642073260000|2022-01-13 11:27:40|3904.5|3903.5|3904.5|3903.5|3904.5|3903.5|3904|3903.5|355
1642073270000|2022-01-13 11:27:50|3905|3904|3905|3904.5|3905|3904.5|3905|3904|469
1642073280000|2022-01-13 11:28:00|3905.5||3905.5||3905.5||3905.5||119
1642073300000|2022-01-13 11:28:20||3905||3905||3905||3905|0
1642073320000|2022-01-13 11:28:40|||||||||43
1642073340000|2022-01-13 11:29:00|3906|3904.5|3906|3905|3906|3905.5|3906|3904.5|539
1642073350000|2022-01-13 11:29:10|||||||||1955
1642073370000|2022-01-13 11:29:30|3905.5||3905.5||3906||3905.5||160
1642073380000|2022-01-13 11:29:40|||||||||500
1642073390000|2022-01-13 11:29:50|3905|3904.5|3905|3904.5|3905|3905|3905|3904.5|273
1642073400000|2022-01-13 11:30:00|3904.5|3904|3905|3904.5|3905|3904.5|3904.5|3904|1075
1642073410000|2022-01-13 11:30:10||3904||3904||3904||3904|1432
1642073420000|2022-01-13 11:30:20|3904.5|3903.5|3904.5|3903.5|3904.5|3903.5|3904|3903.5|709004
1642073460000|2022-01-13 11:31:00|||||||||140
1642073470000|2022-01-13 11:31:10||3904||3903.5||3904||3903.5|318
1642073480000|2022-01-13 11:31:20|3904||3904||3904||3904||283
1642073490000|2022-01-13 11:31:30|3903.5|3903|3904|3903.5|3904|3903.5|3903.5|3903|1096
1642073500000|2022-01-13 11:31:40|3903.5|3903|3903.5|3903|3903.5|3903|3903.5|3903|376
1642073510000|2022-01-13 11:31:50|3904|3903.5|3904|3903|3904|3903.5|3904|3902.5|1082
1642073520000|2022-01-13 11:32:00||3903.5||3903.5||3903.5||3903|0
1642073530000|2022-01-13 11:32:10|3904.5|3904|3903.5|3903|3905|3904|3903.5|3903|1230
1642073540000|2022-01-13 11:32:20|3904|3903.5|3904.5|3903.5|3904.5|3903.5|3903.5|3903.5|835
1642073550000|2022-01-13 11:32:30|3904|3903|3903.5|3903|3904|3903|3903.5|3903|168
1642073560000|2022-01-13 11:32:40|3904|3903.5|3904.5|3903.5|3904.5|3903.5|3904|3903.5|443
1642073570000|2022-01-13 11:32:50||3903||3903||3903||3903|989
1642073580000|2022-01-13 11:33:00||3903.5||3903.5||3903.5||3903.5|0
1642073600000|2022-01-13 11:33:20|3904||3904||3904||3904||77
1642073620000|2022-01-13 11:33:40|3903.5|3903|3902.5|3901.5|3903.5|3903|3902.5|3901.5|971
1642073630000|2022-01-13 11:33:50|3902|3901|3901|3900.5|3902|3901|3901|3900|5407
1642073640000|2022-01-13 11:34:00|3900.5|3900|3901|3900|3901|3900.5|3900.5|3900|585
1642073650000|2022-01-13 11:34:10|||||||||35
1642073660000|2022-01-13 11:34:20|3900.5||3900.5||3901||3900.5||722
1642073670000|2022-01-13 11:34:30|3900|3899.5|3900.5|3899.5|3900.5|3899.5|3900|3899.5|591
1642073680000|2022-01-13 11:34:40||3900||3900||3900||3900|0
1642073710000|2022-01-13 11:35:10|||||||||355
1642073720000|2022-01-13 11:35:20|||||||||195
1642073730000|2022-01-13 11:35:30|3901|3900.5|3901|3900|3901|3900.5|3900.5|3900|636
1642073740000|2022-01-13 11:35:40|3900.5||3900.5||3900.5||3900.5||6
1642073750000|2022-01-13 11:35:50|||||||||15
1642073760000|2022-01-13 11:36:00|3900|3899.5|3900|3899.5|3900|3899.5|3900|3899.5|377
1642073770000|2022-01-13 11:36:10|3899.5|3899|3899.5|3899|3899.5|3899|3899.5|3899|1271
1642073780000|2022-01-13 11:36:20|3900|3899.5|3900.5|3899.5|3900.5|3900|3900|3899.5|1512
1642073790000|2022-01-13 11:36:30|3900|3899|3900|3899|3900|3899.5|3899.5|3899|229
1642073800000|2022-01-13 11:36:40|3900.5|3898.5|3899.5|3899|3900.5|3899|3899.5|3898.5|183
1642073820000|2022-01-13 11:37:00|3899|3898.5|3899|3898.5|3899.5|3898.5|3899|3898.5|287
1642073830000|2022-01-13 11:37:10|3898.5|3898|3898|3897.5|3898.5|3898|3897.5|3897|2654
1642073840000|2022-01-13 11:37:20||3897||3897.5||3897.5||3897|0
1642073850000|2022-01-13 11:37:30||3897||3897||3897||3897|0
1642073860000|2022-01-13 11:37:40|3898.5|3897.5|3898.5|3897.5|3899|3898|3898.5|3897.5|983
1642073870000|2022-01-13 11:37:50|||||||||250
1642073880000|2022-01-13 11:38:00|3899|3898|3899|3898.5|3899|3898.5|3899|3897.5|482
1642073890000|2022-01-13 11:38:10||3898||3898.5||3898.5||3898|0
1642073900000|2022-01-13 11:38:20||3898||3898||3898||3898|0
1642073910000|2022-01-13 11:38:30|3898.5|3898.5|3898.5|3898|3898.5|3898.5|3898.5|3897.5|283
1642073920000|2022-01-13 11:38:40|||||||||50
1642073930000|2022-01-13 11:38:50|3898|3897.5|3898|3897.5|3898|3897.5|3898|3897.5|262
1642073940000|2022-01-13 11:39:00|3898.5|3898|3898.5|3897.5|3899|3898|3898|3897.5|739
1642073970000|2022-01-13 11:39:30|3899|3898|3898.5|3897.5|3899|3898.5|3898.5|3897.5|1292
1642073980000|2022-01-13 11:39:40|3898|3897|3898.5|3897.5|3898.5|3897.5|3898|3897|960
1642073990000|2022-01-13 11:39:50|3898|3897|3898.5|3897.5|3898.5|3897.5|3898|3897|222
1642074020000|2022-01-13 11:40:20||3898||3898||3898||3898|136
1642074030000|2022-01-13 11:40:30|3898|3897.5|3898|3897.5|3898|3898|3898|3897.5|191
1642074050000|2022-01-13 11:40:50|||||||||80
1642074060000|2022-01-13 11:41:00|3898.5||3898.5||3898.5||3898.5||532
1642074080000|2022-01-13 11:41:20|3898||3898||3898||3898||0
1642074090000|2022-01-13 11:41:30|3898.5|3897|3897.5|3897|3898.5|3897|3897.5|3897|480
1642074100000|2022-01-13 11:41:40|||||||||117
1642074120000|2022-01-13 11:42:00|3898|3897.5|3898|3897.5|3898.5|3897.5|3898|3897.5|1
1642074130000|2022-01-13 11:42:10|3897.5|3897|3897.5|3897|3897.5|3897|3897.5|3897|766
1642074140000|2022-01-13 11:42:20|3898||3897.5||3898||3897.5||944
1642074150000|2022-01-13 11:42:30|3898|3896.5|3898|3896.5|3898|3896.5|3897.5|3896.5|463
1642074160000|2022-01-13 11:42:40|||||||||26
1642074170000|2022-01-13 11:42:50|3897.5||3897.5||3898||3897.5||659
1642074190000|2022-01-13 11:43:10|3898||3898||3898||3897.5||0
1642074210000|2022-01-13 11:43:30|3897.5||3897.5||3897.5||3897.5||582
1642074230000|2022-01-13 11:43:50|3898|3897|3898|3897|3898|3897|3898|3897|2631
1642074250000|2022-01-13 11:44:10|||||||||204
1642074260000|2022-01-13 11:44:20|3898.5|3897.5|3899|3898|3899|3898.5|3898.5|3897|3431
1642074270000|2022-01-13 11:44:30|3898.5|3898.5|3898|3897|3899|3898.5|3898|3897|2491
1642074300000|2022-01-13 11:45:00|||||||||302
1642074320000|2022-01-13 11:45:20|3897.5|3896.5|3897|3896|3897.5|3896.5|3896.5|3896|1810
1642074330000|2022-01-13 11:45:30|3896.5|3895.5|3896.5|3895.5|3896.5|3895.5|3896|3895.5|729
1642074340000|2022-01-13 11:45:40|3896||3896.5||3896.5||3896||152
1642074350000|2022-01-13 11:45:50|||||||||100
1642074400000|2022-01-13 11:46:40||3896||3896||3896||3896|0
1642074420000|2022-01-13 11:47:00|3896|3895.5|3896|3895.5|3896|3895.5|3896|3895.5|500
1642074440000|2022-01-13 11:47:20|3896.5|3896|3896|3895|3896.5|3896|3895.5|3895|2764
1642074450000|2022-01-13 11:47:30|3895.5|3894.5|3895.5|3894.5|3895.5|3895|3895.5|3894.5|146
1642074460000|2022-01-13 11:47:40||3895||3895||3895||3895|0
1642074470000|2022-01-13 11:47:50||3894.5||3894.5||3894.5||3894.5|0
1642074480000|2022-01-13 11:48:00||3895||3895||3895||3895|0
1642074490000|2022-01-13 11:48:10|||||||||81
1642074530000|2022-01-13 11:48:50|||||||||61
1642074540000|2022-01-13 11:49:00|3895|3894.5|3893|3892|3895|3894.5|3892.5|3892|4653
1642074560000|2022-01-13 11:49:20|||||||||115
1642074570000|2022-01-13 11:49:30|3893.5|3892.5|3893|3892.5|3893.5|3892.5|3893|3892.5|619
1642074580000|2022-01-13 11:49:40|3893.5|3892|3893|3892|3893.5|3892|3893|3892|232
1642074600000|2022-01-13 11:50:00||3892.5||3892.5||3892.5||3892.5|7
1642074610000|2022-01-13 11:50:10|3893.5|3893|3894|3893.5|3894|3893.5|3893.5|3893|1706
1642074620000|2022-01-13 11:50:20|3894.5|3893|3893|3892|3894.5|3894|3893|3892|1676
1642074650000|2022-01-13 11:50:50|3892.5|3892.5|3893|3892.5|3893|3892.5|3892.5|3892.5|1582
1642074680000|2022-01-13 11:51:20||3892||3892||3892||3892|644
1642074690000|2022-01-13 11:51:30||3892.5||3892.5||3892.5||3892.5|0
1642074700000|2022-01-13 11:51:40|3893.5|3893|3893.5|3892.5|3893.5|3893|3893|3892.5|1272
1642074710000|2022-01-13 11:51:50|||||||||317
1642074730000|2022-01-13 11:52:10|3894|3893|3894.5|3893.5|3894.5|3893.5|3893.5|3893|656
1642074740000|2022-01-13 11:52:20|3895||3894.5||3895||3894.5||211
1642074760000|2022-01-13 11:52:40|3894|3893|3893.5|3892.5|3894|3893|3893.5|3892.5|648
1642074780000|2022-01-13 11:53:00|3894|3893|3894.5|3893.5|3894.5|3893.5|3894|3892.5|347
1642074790000|2022-01-13 11:53:10|3895|3894|3895|3893.5|3895.5|3894.5|3895|3893.5|251
1642074830000|2022-01-13 11:53:50|||||||||24
1642074850000|2022-01-13 11:54:10|||||||||100
1642074880000|2022-01-13 11:54:40|3894.5||3895||3895||3894.5||38
1642074890000|2022-01-13 11:54:50|3894.5|3893|3894|3893|3894.5|3893|3893.5|3892.5|537
1642074900000|2022-01-13 11:55:00|3893.5||3893.5||3893.5||3893.5||0
1642074910000|2022-01-13 11:55:10|3893|3892.5|3893.5|3892.5|3893.5|3893|3893|3892|125
1642074950000|2022-01-13 11:55:50|3894|3893|3894.5|3893.5|3894.5|3894|3894|3893|1333
1642074970000|2022-01-13 11:56:10|3895|3894|3895.5|3894.5|3895.5|3894.5|3895|3894|362
1642074980000|2022-01-13 11:56:20||3895||3895||3895||3895|144
1642074990000|2022-01-13 11:56:30|||||||||76
1642075000000|2022-01-13 11:56:40|||||||||304
1642075020000|2022-01-13 11:57:00|3895|3894.5|3895|3894.5|3895|3894.5|3895|3894|728
1642075030000|2022-01-13 11:57:10|||||||||120
1642075040000|2022-01-13 11:57:20|3894.5|3894|3895|3894|3895|3894|3894.5|3894|136
1642075050000|2022-01-13 11:57:30|3895.5|3894.5|3895.5|3894.5|3895.5|3894.5|3895.5|3894.5|0
1642075060000|2022-01-13 11:57:40|||||||||690
1642075100000|2022-01-13 11:58:20|3896|3895|3895.5|3894.5|3896|3895.5|3895.5|3894.5|673
1642075130000|2022-01-13 11:58:50|||||||||33
1642075150000|2022-01-13 11:59:10|3896|3895|3896|3895|3896|3895.5|3896|3894.5|307
1642075160000|2022-01-13 11:59:20|3895.5|3895.5|3896|3895.5|3896|3895.5|3895.5|3895|0
1642075170000|2022-01-13 11:59:30|3895.5|3895|3894.5|3893.5|3895.5|3895|3894.5|3893.5|841
1642075190000|2022-01-13 11:59:50|3894|3893|3893.5|3892.5|3894|3893.5|3893.5|3892.5|1732
1642075200000|2022-01-13 12:00:00|3894||3893.5||3894||3893.5||0
1642075210000|2022-01-13 12:00:10|||||||||30
1642075230000|2022-01-13 12:00:30|||||||||2
1642075240000|2022-01-13 12:00:40|||||||||1997
1642075290000|2022-01-13 12:01:30|3894.5|3893|3894|3893|3894.5|3893.5|3894|3893|622
1642075300000|2022-01-13 12:01:40|3893.5|3892.5|3893.5|3892.5|3893.5|3892.5|3893.5|3892.5|0
1642075310000|2022-01-13 12:01:50|||||||||1500
1642075320000|2022-01-13 12:02:00|3893||3893.5||3893.5||3893||234
1642075340000|2022-01-13 12:02:20|||||||||256
1642075360000|2022-01-13 12:02:40|3893|3892|3892|3891|3893|3892|3892|3891|1424
1642075370000|2022-01-13 12:02:50|3891.5|3890|3891.5|3890.5|3891.5|3890.5|3891.5|3890|0
1642075390000|2022-01-13 12:03:10|3892|3891|3892|3891.5|3892.5|3891.5|3892|3891|314
1642075400000|2022-01-13 12:03:20|3892.5|3891|3892.5|3891.5|3892.5|3891.5|3892.5|3891|264
1642075410000|2022-01-13 12:03:30|||||||||76
1642075440000|2022-01-13 12:04:00|3893.5|3892|3893.5|3892.5|3893.5|3892.5|3893|3892|1460
1642075470000|2022-01-13 12:04:30|3893||3893||3893||3893||853
1642075480000|2022-01-13 12:04:40|3893.5|3892|3893.5|3892|3894|3893|3893.5|3892|1807
1642075490000|2022-01-13 12:04:50|3893||3893||3893||3893||546
1642075500000|2022-01-13 12:05:00|3892.5|3891.5|3893|3891.5|3893|3891.5|3892.5|3891.5|269
1642075510000|2022-01-13 12:05:10|||||||||86
1642075520000|2022-01-13 12:05:20|3892.5||3892.5||3892.5||3892.5||716
1642075530000|2022-01-13 12:05:30|3892||3892||3892||3892||0
1642075540000|2022-01-13 12:05:40|3891.5|3891|3891.5|3891|3891.5|3891|3891.5|3891|3
1642075580000|2022-01-13 12:06:20|||||||||2911
1642075590000|2022-01-13 12:06:30|3892|3891.5|3893|3892|3893|3892|3892|3891.5|1937
1642075600000|2022-01-13 12:06:40|3892.5||3893||3893||3892.5||15
1642075610000|2022-01-13 12:06:50|3892.5|3891.5|3891.5|3891|3892.5|3892|3891.5|3891|1914
1642075620000|2022-01-13 12:07:00|3892||3892||3892||3892||0
1642075630000|2022-01-13 12:07:10|3891.5||3891.5||3892||3891.5||0
1642075640000|2022-01-13 12:07:20|||||||||10
1642075660000|2022-01-13 12:07:40|3892|3891.5|3892|3891.5|3892|3891.5|3892|3891.5|377
1642075670000|2022-01-13 12:07:50|3892.5|3892|3892.5|3892|3893|3892|3892.5|3892|456
1642075680000|2022-01-13 12:08:00|3893||3893||3893||3892.5||345
1642075690000|2022-01-13 12:08:10|3892.5|3891.5|3892|3891.5|3892.5|3892|3892|3891.5|705
1642075720000|2022-01-13 12:08:40||3891||3891.5||3891.5||3891|274
1642075740000|2022-01-13 12:09:00|||||||||3432
1642075750000|2022-01-13 12:09:10|||||||||540
1642075760000|2022-01-13 12:09:20|3891.5|3891|3892.5|3892|3893|3892.5|3891.5|3891|1037
1642075770000|2022-01-13 12:09:30||3891.5||3891.5||3891.5||3891.5|0
1642075790000|2022-01-13 12:09:50|3893|3892|3893.5|3892.5|3893.5|3892.5|3893|3892|3022
1642075800000|2022-01-13 12:10:00|3893|3892|3892.5|3891.5|3893|3892.5|3892|3891.5|1057
1642075810000|2022-01-13 12:10:10|3892|3891|3892|3891|3892|3891|3891.5|3891|503
1642075820000|2022-01-13 12:10:20|3892.5|3891.5|3893|3892|3893|3892|3892.5|3891.5|377
1642075840000|2022-01-13 12:10:40||3892.5||3892||3892.5||3892|0
1642075850000|2022-01-13 12:10:50|||||||||10
1642075860000|2022-01-13 12:11:00||3892.5||3892||3892.5||3892|0
1642075870000|2022-01-13 12:11:10||3892.5||3892.5||3892.5||3892.5|745
1642075880000|2022-01-13 12:11:20|||||||||236
1642075890000|2022-01-13 12:11:30|3892.5|3892|3891.5|3891|3892.5|3892|3891.5|3891|1005
1642075900000|2022-01-13 12:11:40|3891|3890.5|3891|3890.5|3891.5|3890.5|3891|3890|260
1642075910000|2022-01-13 12:11:50|3891.5|3891|3891.5|3890.5|3891.5|3891|3891.5|3890.5|179
1642075920000|2022-01-13 12:12:00||3890||3890.5||3890.5||3890|1
1642075950000|2022-01-13 12:12:30|||||||||90
1642075970000|2022-01-13 12:12:50|3891||3891||3891||3891||38
1642075980000|2022-01-13 12:13:00|3890.5|3890|3890.5|3890|3890.5|3890|3890.5|3890|2571
1642075990000|2022-01-13 12:13:10|3891|3890.5|3891.5|3890.5|3891.5|3890.5|3891|3890.5|833
1642076020000|2022-01-13 12:13:40|||||||||152
1642076030000|2022-01-13 12:13:50|3892|3891|3891.5|3890.5|3892|3891.5|3891|3890.5|2289
1642076060000|2022-01-13 12:14:20|3892|3891|3892.5|3891.5|3892.5|3892|3892|3891|610
1642076070000|2022-01-13 12:14:30|||||||||155
1642076080000|2022-01-13 12:14:40|3892|3891|3891.5|3890.5|3892|3891|3891.5|3890.5|300
1642076110000|2022-01-13 12:15:10|||||||||107
1642076130000|2022-01-13 12:15:30|3892|3891|3892|3891.5|3892|3891.5|3892|3891|362
1642076140000|2022-01-13 12:15:40|3892.5||3892.5||3892.5||3892.5||74
1642076150000|2022-01-13 12:15:50|3893|3892|3893|3891.5|3893|3892|3893|3891.5|84
1642076170000|2022-01-13 12:16:10|3892.5||3892.5||3893||3892.5||37
1642076180000|2022-01-13 12:16:20|3893|3892|3893|3892.5|3893|3892.5|3893|3892|253
1642076190000|2022-01-13 12:16:30|3892.5|3892|3892.5|3891.5|3892.5|3892|3892.5|3891.5|121
1642076200000|2022-01-13 12:16:40||3892||3891.5||3892||3891.5|200
1642076300000|2022-01-13 12:18:20|3892|3891|3892|3891|3892|3891|3891.5|3891|937
1642076310000|2022-01-13 12:18:30||3891.5||3891.5||3891.5||3891.5|0
1642076320000|2022-01-13 12:18:40|3892.5||3892.5||3892.5||3892.5||427
1642076370000|2022-01-13 12:19:30|3892|3892|3892|3891.5|3893|3892|3892|3891.5|853
1642076380000|2022-01-13 12:19:40|3892.5|3892|3893|3892.5|3893|3892.5|3892.5|3891.5|514
1642076390000|2022-01-13 12:19:50|3893.5|3893|3892.5|3892|3893.5|3893|3892.5|3892|362
1642076400000|2022-01-13 12:20:00|3893||3893||3893||3893||0
1642076410000|2022-01-13 12:20:10|3892.5|3891.5|3892.5|3891.5|3892.5|3891.5|3892.5|3891.5|125
1642076420000|2022-01-13 12:20:20|3893||3892.5||3893||3892.5||167
1642076450000|2022-01-13 12:20:50|3893|3892|3893|3892.5|3893|3892.5|3893|3892|1
1642076460000|2022-01-13 12:21:00|||||||||250
1642076480000|2022-01-13 12:21:20|3893.5|3893|3893|3892.5|3893.5|3893|3893|3892.5|543
1642076490000|2022-01-13 12:21:30|3892.5|3892|3892.5|3892|3893|3892|3892.5|3892|171
1642076500000|2022-01-13 12:21:40||3891.5||3891.5||3891.5||3891.5|249
1642076520000|2022-01-13 12:22:00||3892||3891.5||3892||3891.5|0
1642076550000|2022-01-13 12:22:30|3893|3892|3893|3892.5|3893|3892.5|3893|3891.5|333
1642076560000|2022-01-13 12:22:40|3893.5||3893.5||3893.5||3893.5||107
1642076570000|2022-01-13 12:22:50|3894|3893|3894|3893.5|3894|3893.5|3894|3893|210
1642076580000|2022-01-13 12:23:00|3893.5|3893|3893.5|3892.5|3894|3893|3893.5|3892.5|149
1642076640000|2022-01-13 12:24:00|3893|3892|3893|3892|3893|3892|3893|3891.5|26
1642076650000|2022-01-13 12:24:10||3892.5||3892||3892.5||3892|25
1642076660000|2022-01-13 12:24:20|3893.5|3892.5|3894|3893|3894|3893|3893.5|3892.5|400
1642076680000|2022-01-13 12:24:40|||||||||150
1642076690000|2022-01-13 12:24:50|||||||||753
1642076710000|2022-01-13 12:25:10|3893.5||3894||3894||3893.5||0
1642076720000|2022-01-13 12:25:20||3893.5||3893.5||3893.5||3893|1
1642076740000|2022-01-13 12:25:40|||||||||203
1642076760000|2022-01-13 12:26:00|3893.5|3893|3892.5|3892|3893.5|3893|3892.5|3891.5|1690
1642076770000|2022-01-13 12:26:10|3892|3891.5|3891.5|3891|3892|3891.5|3891.5|3891|836
1642076790000|2022-01-13 12:26:30||3890.5||3891||3891||3890.5|545
1642076800000|2022-01-13 12:26:40|3892|3891.5|3892|3891|3892.5|3891.5|3892|3891|1236
1642076810000|2022-01-13 12:26:50|3892.5|3891.5|3892.5|3891.5|3892.5|3891.5|3892.5|3891|0
1642076820000|2022-01-13 12:27:00||3892||3891||3892||3891|570
1642076830000|2022-01-13 12:27:10|3892|3891.5|3892|3891|3892|3891.5|3892|3891|0
1642076840000|2022-01-13 12:27:20||3891.5||3891||3891.5||3891|0
1642076870000|2022-01-13 12:27:50|||||||||88
1642076890000|2022-01-13 12:28:10|3891.5||3891.5||3891.5||3891.5||0
1642076910000|2022-01-13 12:28:30|||||||||44
1642076970000|2022-01-13 12:29:30|||||||||77
1642077000000|2022-01-13 12:30:00|3892|3891.5|3891.5|3891|3892|3891.5|3891.5|3891|1622
1642077010000|2022-01-13 12:30:10|3891|3890.5|3891.5|3891|3891.5|3891|3891|3890|3133
1642077030000|2022-01-13 12:30:30|||||||||2
1642077050000|2022-01-13 12:30:50|3892|3891.5|3892|3891.5|3892|3891.5|3892|3891.5|161
1642077060000|2022-01-13 12:31:00|3892.5|3892|3892.5|3892|3892.5|3892|3892.5|3892|140
1642077070000|2022-01-13 12:31:10|||||||||256
1642077090000|2022-01-13 12:31:30|||||||||416
1642077110000|2022-01-13 12:31:50|||||||||576
1642077120000|2022-01-13 12:32:00|3893|3892.5|3892.5|3892|3893.5|3892.5|3892.5|3892|690
1642077130000|2022-01-13 12:32:10|3892|3891.5|3892.5|3892|3892.5|3892|3892|3891.5|257
1642077140000|2022-01-13 12:32:20|3893|3892.5|3893|3892.5|3893.5|3892.5|3893|3892.5|762
1642077150000|2022-01-13 12:32:30|3893.5|3893|3893.5|3892.5|3893.5|3893|3893.5|3892.5|170
1642077180000|2022-01-13 12:33:00|||||||||704
1642077200000|2022-01-13 12:33:20|||||||||16
1642077210000|2022-01-13 12:33:30|3893||3893||3893||3893||58
1642077220000|2022-01-13 12:33:40|||||||||290
1642077230000|2022-01-13 12:33:50|3892.5|3892|3892.5|3892|3892.5|3892|3892.5|3892|295
1642077240000|2022-01-13 12:34:00|||||||||14
1642077250000|2022-01-13 12:34:10|3893|3892.5|3893|3892.5|3893.5|3892.5|3893|3892.5|191
1642077260000|2022-01-13 12:34:20|3893.5|3893|3894|3893|3894|3893.5|3893.5|3893|1381
1642077270000|2022-01-13 12:34:30||3893.5||3893.5||3893.5||3893.5|0
1642077280000|2022-01-13 12:34:40|3894.5|3894|3894|3893.5|3894.5|3894|3894|3893.5|1343
1642077290000|2022-01-13 12:34:50||3893||3893.5||3893.5||3893|0
1642077300000|2022-01-13 12:35:00|3893.5|3893|3894|3893|3894|3893.5|3893.5|3893|494
1642077320000|2022-01-13 12:35:20|3893.5|3892.5|3893.5|3892.5|3893.5|3893|3893|3892.5|403
1642077330000|2022-01-13 12:35:30|3893||3893||3893||3893||0
1642077340000|2022-01-13 12:35:40|||||||||1
1642077370000|2022-01-13 12:36:10|3893.5|3893|3894.5|3893.5|3894.5|3893.5|3893.5|3892.5|701
1642077380000|2022-01-13 12:36:20||3894||3893.5||3894||3893.5|0
1642077400000|2022-01-13 12:36:40||3894||3894||3894||3894|0
1642077410000|2022-01-13 12:36:50||3893.5||3894||3894||3893.5|345
1642077420000|2022-01-13 12:37:00|3894|3893.5|3894|3893.5|3894|3893.5|3894|3893.5|111
1642077450000|2022-01-13 12:37:30|3893.5|3893|3894|3893|3894|3893.5|3893.5|3893|1101
1642077500000|2022-01-13 12:38:20|||||||||5143
1642077510000|2022-01-13 12:38:30||3893.5||3893.5||3893.5||3893.5|790
1642077520000|2022-01-13 12:38:40|||||||||84
1642077530000|2022-01-13 12:38:50|3893.5|3893|3893.5|3893|3893.5|3893|3893.5|3893|143
1642077540000|2022-01-13 12:39:00||3892.5||3893||3893||3892.5|555
1642077560000|2022-01-13 12:39:20|||||||||55
1642077570000|2022-01-13 12:39:30|3894|3893.5|3894.5|3893.5|3894.5|3894|3894|3893|773
1642077630000|2022-01-13 12:40:30|||||||||48
1642077710000|2022-01-13 12:41:50|3894|3893|3894|3893.5|3894|3893.5|3894|3893|615
1642077720000|2022-01-13 12:42:00||3893||3893.5||3893.5||3893|42
1642077730000|2022-01-13 12:42:10|3893.5|3893|3893.5|3893|3894|3893|3893.5|3893|319
1642077760000|2022-01-13 12:42:40|3894|3893.5|3894|3893.5|3894.5|3893.5|3894|3893.5|1400
1642077770000|2022-01-13 12:42:50|3894.5|3894|3894.5|3894|3894.5|3894|3894.5|3894|416
1642077780000|2022-01-13 12:43:00|3895|3894.5|3895|3894.5|3895|3894.5|3895|3894.5|134
1642077800000|2022-01-13 12:43:20|3895.5|3895|3895.5|3895|3895.5|3895|3895.5|3895|317
1642077820000|2022-01-13 12:43:40|3895|3894.5|3895|3894.5|3895|3894.5|3895|3894.5|1133
1642077830000|2022-01-13 12:43:50|3895.5|3895|3895.5|3895|3895.5|3895|3895.5|3895|99
1642077860000|2022-01-13 12:44:20|3896|3895.5|3897|3896|3897|3896|3896|3895.5|687
1642077870000|2022-01-13 12:44:30|3896.5||3897||3897||3896.5||160
1642077890000|2022-01-13 12:44:50||3896.5||3896.5||3896.5||3896.5|0
1642077920000|2022-01-13 12:45:20|3897.5|3897|3897.5|3897|3897.5|3897|3897.5|3897|332
1642077950000|2022-01-13 12:45:50|3898|3897.5|3898|3897.5|3898.5|3897.5|3898|3897.5|274
1642077960000|2022-01-13 12:46:00|3897.5|3897|3896.5|3896|3897.5|3897|3896.5|3896|952
1642077970000|2022-01-13 12:46:10|3897|3896.5|3897|3896|3897.5|3896.5|3897|3896|78
1642077980000|2022-01-13 12:46:20|3896.5|3896.5|3896.5|3896|3896.5|3896.5|3896.5|3896|26
1642078010000|2022-01-13 12:46:50|3897||3897||3897||3897||193
1642078030000|2022-01-13 12:47:10||3896.5||3896||3896.5||3896|0
1642078050000|2022-01-13 12:47:30||3896.5||3896||3896.5||3896|2
1642078070000|2022-01-13 12:47:50||3896.5||3896.5||3896.5||3896.5|0
1642078100000|2022-01-13 12:48:20|3897.5|3897|3897.5|3896.5|3898|3897|3897.5|3896.5|150
1642078120000|2022-01-13 12:48:40|3898|3897|3899.5|3898.5|3900|3898.5|3898|3897|227
1642078130000|2022-01-13 12:48:50|||||||||192
1642078150000|2022-01-13 12:49:10|3899||3899.5||3899.5||3899||76
1642078180000|2022-01-13 12:49:40|3899||3899.5||3899.5||3899||263
1642078190000|2022-01-13 12:49:50|3900|3899|3899|3898.5|3900|3899|3899|3898|1430
1642078200000|2022-01-13 12:50:00|3898.5|3898|3898.5|3898|3898.5|3898.5|3898.5|3898|0
1642078210000|2022-01-13 12:50:10|3899||3899||3899||3899||154
1642078220000|2022-01-13 12:50:20|3899.5|3898.5|3899.5|3898.5|3899.5|3898.5|3899.5|3898.5|554
1642078230000|2022-01-13 12:50:30|||||||||44
1642078240000|2022-01-13 12:50:40||3899||3899||3899||3899|0
1642078250000|2022-01-13 12:50:50|3900|3899.5|3900|3899.5|3900|3899.5|3900|3899|602
1642078270000|2022-01-13 12:51:10|3900.5|3900|3899|3898.5|3900.5|3900|3899|3898.5|2087
1642078280000|2022-01-13 12:51:20|3899.5|3899|3899.5|3899|3899.5|3899|3899.5|3899|103
1642078290000|2022-01-13 12:51:30|3900|3899.5|3900.5|3899.5|3900.5|3899.5|3900|3899.5|226
1642078300000|2022-01-13 12:51:40||3900||3900||3900||3900|0
1642078320000|2022-01-13 12:52:00|3901||3901||3901||3900.5||200
1642078330000|2022-01-13 12:52:10|3900.5||3901||3901||3900.5||0
1642078350000|2022-01-13 12:52:30|3901.5|3900.5|3901|3900.5|3901.5|3900.5|3901|3900.5|600
1642078360000|2022-01-13 12:52:40|3901.5||3901.5||3901.5||3901.5||86
1642078430000|2022-01-13 12:53:50|3902|3901|3901.5|3901|3902|3901|3901.5|3900.5|328
1642078480000|2022-01-13 12:54:40|||||||||23
1642078490000|2022-01-13 12:54:50|3901|3900.5|3900.5|3899.5|3901.5|3901|3899.5|3899|5774
1642078500000|2022-01-13 12:55:00|3901|3900|3900|3899|3901|3900|3899|3898.5|2189
1642078510000|2022-01-13 12:55:10|3899.5|3899.5|3900.5|3899.5|3900.5|3899.5|3899.5|3899.5|301
1642078520000|2022-01-13 12:55:20|3901|3900|3901|3899.5|3901|3900|3901|3899.5|980
1642078530000|2022-01-13 12:55:30|||||||||508
1642078560000|2022-01-13 12:56:00|3900.5|3900|3900.5|3900|3901|3900.5|3900.5|3900|867
1642078590000|2022-01-13 12:56:30|3901|3900.5|3900|3899.5|3901|3900.5|3900|3899.5|2420
1642078600000|2022-01-13 12:56:40|3899.5|3899|3900|3899.5|3900|3899.5|3899.5|3899|1829
1642078610000|2022-01-13 12:56:50|3900.5|3900|3900.5|3900|3901|3900|3900.5|3900|588
1642078620000|2022-01-13 12:57:00|3901|3899.5|3900|3899|3901|3899.5|3899.5|3899|1854
1642078630000|2022-01-13 12:57:10|||||||||224
1642078660000|2022-01-13 12:57:40|||||||||101
1642078680000|2022-01-13 12:58:00|3899.5|3899.5|3900|3899|3900.5|3899.5|3899.5|3899|1982
1642078690000|2022-01-13 12:58:10|3900.5|3899.5|3900.5|3899.5|3900.5|3899.5|3900|3899.5|0
1642078700000|2022-01-13 12:58:20|3901|3900|3901|3900|3901|3900|3901|3900|563
1642078710000|2022-01-13 12:58:30||3900.5||3900.5||3900.5||3900.5|83
1642078720000|2022-01-13 12:58:40|||||||||93
1642078730000|2022-01-13 12:58:50|3901.5||3901.5||3901.5||3901.5||93
1642078750000|2022-01-13 12:59:10|||||||||100
1642078760000|2022-01-13 12:59:20|||||||||2
1642078770000|2022-01-13 12:59:30|||||||||212
1642078790000|2022-01-13 12:59:50|3901|3900|3899|3898|3901.5|3900|3899|3898|2506
1642078800000|2022-01-13 13:00:00|3898.5|3897.5|3898.5|3897.5|3899.5|3898|3898.5|3897.5|850
1642078810000|2022-01-13 13:00:10|3899|3898|3899|3898|3899|3898.5|3899|3898|559
1642078820000|2022-01-13 13:00:20|3899.5|3898.5|3899.5|3899|3899.5|3899|3899.5|3898.5|368
1642078830000|2022-01-13 13:00:30|3900|3899.5|3900|3899.5|3900|3899.5|3900|3899.5|356
1642078840000|2022-01-13 13:00:40|||||||||62
1642078850000|2022-01-13 13:00:50|||||||||526
1642078870000|2022-01-13 13:01:10|3899.5|3899|3899|3898.5|3899.5|3899|3899|3898|895
1642078880000|2022-01-13 13:01:20|3898.5|3898|3898.5|3897.5|3898.5|3898|3898.5|3897.5|400
1642078910000|2022-01-13 13:01:50|||||||||1
1642078930000|2022-01-13 13:02:10|3899|3898|3899|3898.5|3899|3898.5|3899|3898|1606
1642078940000|2022-01-13 13:02:20|3899.5|3898|3899|3898|3899.5|3898|3898|3897.5|1552
1642078950000|2022-01-13 13:02:30|3898.5|3897.5|3898.5|3897.5|3898.5|3897.5|3898|3897.5|503
1642078960000|2022-01-13 13:02:40|3898|3897|3897.5|3896.5|3898|3897|3897.5|3896|976
1642078980000|2022-01-13 13:03:00|3897|3896|3896.5|3896|3897|3896|3896.5|3896|181
1642079000000|2022-01-13 13:03:20|||||||||1403
1642079030000|2022-01-13 13:03:50|3896|3895.5|3896|3895.5|3896|3895.5|3896|3895|151
1642079050000|2022-01-13 13:04:10|3896.5|3896|3896.5|3896|3896.5|3896|3896.5|3896|297
1642079060000|2022-01-13 13:04:20|3897|3896.5|3896.5|3896|3897.5|3896.5|3896.5|3896|830
1642079080000|2022-01-13 13:04:40|3897.5|3896.5|3897|3896.5|3897.5|3896.5|3897|3896.5|193
1642079100000|2022-01-13 13:05:00|3897.5|3897|3897.5|3896.5|3897.5|3897|3897.5|3896.5|434
1642079120000|2022-01-13 13:05:20||3897||3897||3897||3896.5|199
1642079140000|2022-01-13 13:05:40|3897|3896.5|3896.5|3896|3897|3896.5|3896.5|3895.5|636
1642079150000|2022-01-13 13:05:50|3897|3896.5|3897|3896|3897|3896.5|3896.5|3896|46
1642079160000|2022-01-13 13:06:00|3896.5|3896.5|3896.5|3896|3896.5|3896.5|3896.5|3896|0
1642079220000|2022-01-13 13:07:00|3897|3896.5|3897.5|3896.5|3897.5|3897|3897|3896.5|2524
1642079230000|2022-01-13 13:07:10|3897||3897||3897.5||3897||0
1642079240000|2022-01-13 13:07:20||3896||3896||3896||3896|343
1642079250000|2022-01-13 13:07:30|3897.5|3896.5|3898.5|3897.5|3899|3898|3897.5|3896|3618
1642079270000|2022-01-13 13:07:50|3899|3898|3897.5|3897|3899|3898|3897.5|3897|141
1642079280000|2022-01-13 13:08:00||3896.5||3896.5||3896.5||3896.5|27
1642079310000|2022-01-13 13:08:30|3897||3897||3897||3897||0
1642079320000|2022-01-13 13:08:40|||||||||91
1642079340000|2022-01-13 13:09:00|||||||||105
1642079350000|2022-01-13 13:09:10|3896.5|3896|3896|3895.5|3896.5|3896|3896|3895.5|772
1642079360000|2022-01-13 13:09:20|||||||||87
1642079390000|2022-01-13 13:09:50|3896.5|3896|3896.5|3896|3897|3896|3896.5|3896|588
1642079400000|2022-01-13 13:10:00|3897||3896.5||3897||3896.5||236
1642079440000|2022-01-13 13:10:40|3896|3895.5|3896|3895.5|3896.5|3895.5|3896|3895.5|294
1642079460000|2022-01-13 13:11:00|3896.5|3896|3896.5|3895.5|3896.5|3896|3896.5|3895.5|305
1642079490000|2022-01-13 13:11:30|||||||||236
1642079520000|2022-01-13 13:12:00|||||||||100
1642079530000|2022-01-13 13:12:10|3896|3895|3895.5|3895|3896.5|3895|3895.5|3895|1381
1642079540000|2022-01-13 13:12:20|3896|3895.5|3896|3895.5|3896|3895.5|3896|3895.5|404
1642079550000|2022-01-13 13:12:30||3895||3895||3895||3895|0
1642079560000|2022-01-13 13:12:40||3895.5||3895.5||3895.5||3895.5|0
1642079570000|2022-01-13 13:12:50|3895.5|3895|3895.5|3895|3895.5|3895.5|3895.5|3895|177
1642079600000|2022-01-13 13:13:20||3894.5||3895||3895||3894.5|378
1642079610000|2022-01-13 13:13:30||3894.5||3895||3895||3894.5|0
1642079630000|2022-01-13 13:13:50|3896|3894.5|3895.5|3895|3896|3895.5|3895.5|3894.5|370
1642079640000|2022-01-13 13:14:00|3896|3895.5|3896|3895|3896.5|3895.5|3896|3895|294
1642079650000|2022-01-13 13:14:10|3895.5||3895.5||3895.5||3895.5||679
1642079660000|2022-01-13 13:14:20|||||||||65
1642079710000|2022-01-13 13:15:10|3896|3895.5|3896.5|3896|3897|3896|3896|3895.5|2338
1642079720000|2022-01-13 13:15:20|3897||3897||3897||3897||0
1642079730000|2022-01-13 13:15:30|3896.5||3896.5||3896.5||3896.5||0
1642079770000|2022-01-13 13:16:10|3897|3896.5|3897|3896.5|3897.5|3896.5|3897|3896.5|1563
1642079780000|2022-01-13 13:16:20|3897.5||3897.5||3897.5||3897||359
1642079790000|2022-01-13 13:16:30|3897||3897||3897||3897||0
1642079810000|2022-01-13 13:16:50|||||||||79
1642079830000|2022-01-13 13:17:10|||||||||6
1642079840000|2022-01-13 13:17:20|3897.5|3897|3898|3897|3898|3897|3897.5|3896.5|1191
1642079940000|2022-01-13 13:19:00|3897.5||3897.5||3897.5||3897.5||3
1642079950000|2022-01-13 13:19:10|3898|3897.5|3898|3897|3898|3897.5|3897.5|3897|3159
1642079960000|2022-01-13 13:19:20|3897.5|3896.5|3896.5|3895.5|3897.5|3896.5|3896|3895.5|3565
1642079970000|2022-01-13 13:19:30|3897|3896|3897.5|3896.5|3897.5|3896.5|3897|3896|930
1642079980000|2022-01-13 13:19:40|3897||3897||3897||3897||225
1642079990000|2022-01-13 13:19:50|||||||||214
1642080000000|2022-01-13 13:20:00|||||||||393
1642080020000|2022-01-13 13:20:20|3897.5|3897|3897.5|3897|3897.5|3897|3897.5|3896.5|2519
1642080030000|2022-01-13 13:20:30|||||||||22
1642080040000|2022-01-13 13:20:40|3898|3897.5|3898|3897.5|3898|3897.5|3898|3897.5|394
1642080050000|2022-01-13 13:20:50|3897.5|3897|3897.5|3897|3897.5|3897|3897.5|3897|128
1642080060000|2022-01-13 13:21:00|3897|3896.5|3897|3896.5|3897|3896.5|3897|3896.5|2
1642080100000|2022-01-13 13:21:40|3896.5|3896|3897|3896|3897|3896.5|3896.5|3896|1079
1642080110000|2022-01-13 13:21:50|3897.5|3896.5|3897|3896.5|3897.5|3897|3897|3896.5|633
1642080120000|2022-01-13 13:22:00|3897.5|3897|3897.5|3897|3897.5|3897|3897.5|3897|81
1642080130000|2022-01-13 13:22:10|||||||||37
1642080140000|2022-01-13 13:22:20|3897|3896.5|3897|3896.5|3897|3896.5|3897|3896.5|116
1642080160000|2022-01-13 13:22:40|3896.5|3896|3896.5|3896|3896.5|3896|3896.5|3896|256
1642080170000|2022-01-13 13:22:50|||||||||27
1642080180000|2022-01-13 13:23:00||3895.5||3895.5||3895.5||3895.5|601
1642080190000|2022-01-13 13:23:10|3896||3896||3896||3896||0
1642080280000|2022-01-13 13:24:40|3896.5|3896|3896.5|3896|3896.5|3896|3896.5|3896|1454
1642080290000|2022-01-13 13:24:50|3896|3895.5|3896|3895.5|3896|3895.5|3896|3895.5|39
1642080300000|2022-01-13 13:25:00|3896.5|3896|3896.5|3896|3896.5|3896|3896.5|3896|336
1642080320000|2022-01-13 13:25:20|||||||||6
1642080330000|2022-01-13 13:25:30|3897|3896.5|3896.5|3896|3897|3896.5|3896.5|3896|855
1642080340000|2022-01-13 13:25:40|3896|3895.5|3896|3895.5|3896|3895.5|3896|3895.5|884
1642080380000|2022-01-13 13:26:20|||||||||100
1642080440000|2022-01-13 13:27:20|||||||||89
1642080470000|2022-01-13 13:27:50|3896.5|3896|3896|3895.5|3896.5|3896|3896|3895.5|1037
1642080480000|2022-01-13 13:28:00|3896.5|3896|3896|3895.5|3896.5|3896|3896|3895.5|100
1642080490000|2022-01-13 13:28:10|||||||||417
1642080500000|2022-01-13 13:28:20|||||||||200
1642080530000|2022-01-13 13:28:50|3896.5|3896|3895.5|3895|3896.5|3896|3895.5|3895|2111
1642080540000|2022-01-13 13:29:00|||||||||35
1642080560000|2022-01-13 13:29:20|3895|3894.5|3894.5|3893.5|3895|3894.5|3894.5|3893.5|1644
1642080570000|2022-01-13 13:29:30|||||||||452
1642080610000|2022-01-13 13:30:10|3895|3894|3896|3895.5|3896.5|3895.5|3894.5|3894|5181
1642080660000|2022-01-13 13:31:00|3895.5|3895|3895|3894.5|3895.5|3895|3895|3894.5|1114
1642080670000|2022-01-13 13:31:10|3895.5|3895|3895.5|3894.5|3896|3895|3895.5|3894.5|802
1642080680000|2022-01-13 13:31:20|||||||||242
1642080690000|2022-01-13 13:31:30|3896||3896||3896||3896||0
1642080700000|2022-01-13 13:31:40|3895.5|3895|3896|3895|3896|3895|3895.5|3895|599
1642080710000|2022-01-13 13:31:50||3895.5||3895.5||3895.5||3895.5|0
1642080730000|2022-01-13 13:32:10|||||||||383
1642080740000|2022-01-13 13:32:20|3895.5|3895|3895|3894.5|3895.5|3895|3895|3894.5|1883
1642080750000|2022-01-13 13:32:30|3894.5|3894|3894|3893.5|3894.5|3894|3894|3893.5|269
1642080780000|2022-01-13 13:33:00|3893.5|3893|3893.5|3893|3893.5|3893|3893.5|3893|147
1642080790000|2022-01-13 13:33:10|3893|3892.5|3893.5|3892.5|3893.5|3892.5|3893|3892|754
1642080830000|2022-01-13 13:33:50|||||||||1
1642080840000|2022-01-13 13:34:00|||||||||516
1642080890000|2022-01-13 13:34:50|3893|3892|3892.5|3891.5|3893|3892|3892.5|3891.5|1226
1642080900000|2022-01-13 13:35:00||3892||3892||3892||3892|0
1642080910000|2022-01-13 13:35:10|||||||||103
1642080920000|2022-01-13 13:35:20|3893|3892.5|3893|3892|3893.5|3892.5|3893|3892|1282
1642080930000|2022-01-13 13:35:30||3892.5||3892.5||3892.5||3892.5|127
1642080950000|2022-01-13 13:35:50|3892.5|3892|3892.5|3892|3893|3892.5|3892.5|3892|1715
1642080990000|2022-01-13 13:36:30|3892|3891.5|3892|3891|3892|3891.5|3892|3891|904
1642081000000|2022-01-13 13:36:40||3891.5||3891.5||3891.5||3891|0
1642081010000|2022-01-13 13:36:50|||||||||476
1642081020000|2022-01-13 13:37:00|3892.5||3892||3892.5||3892||989
1642081030000|2022-01-13 13:37:10|||||||||127
1642081040000|2022-01-13 13:37:20|3891.5|3891|3891.5|3891|3892|3891|3891.5|3891|355
1642081070000|2022-01-13 13:37:50|3891|3890.5|3890.5|3890|3891|3890.5|3890.5|3890|1165
1642081080000|2022-01-13 13:38:00|3891|3890.5|3891|3890.5|3891|3890.5|3890.5|3890.5|1334
1642081090000|2022-01-13 13:38:10|3891.5||3891.5||3891.5||3891.5||984
1642081160000|2022-01-13 13:39:20|3891||3891||3891||3891||0
1642081170000|2022-01-13 13:39:30|||||||||1
1642081180000|2022-01-13 13:39:40|||||||||100
1642081200000|2022-01-13 13:40:00|||||||||200
1642081210000|2022-01-13 13:40:10|||||||||114
1642081220000|2022-01-13 13:40:20|||||||||500
1642081240000|2022-01-13 13:40:40|3891.5|3891.5|3892.5|3892|3892.5|3892|3891.5|3891.5|5539
1642081250000|2022-01-13 13:40:50|3892|3891.5|3891.5|3891|3892|3891.5|3891.5|3891|862
1642081260000|2022-01-13 13:41:00|3892|3891.5|3893|3892.5|3893|3892.5|3892|3891.5|3989
1642081280000|2022-01-13 13:41:20|||||||||834
1642081290000|2022-01-13 13:41:30|||||||||273
1642081300000|2022-01-13 13:41:40|3893.5|3892|3892.5|3892|3893.5|3892|3892.5|3892|705
1642081310000|2022-01-13 13:41:50|3892|3891.5|3892|3891.5|3892.5|3892|3892|3891|563
1642081320000|2022-01-13 13:42:00||3891||3891||3891||3891|0
1642081330000|2022-01-13 13:42:10|3891.5||3891.5||3891.5||3891.5||0
1642081350000|2022-01-13 13:42:30|3892|3891.5|3891.5|3891|3892|3891.5|3891.5|3891|273
1642081370000|2022-01-13 13:42:50|3892|3891.5|3892|3891|3892|3891.5|3892|3891|139
1642081380000|2022-01-13 13:43:00|3891.5|3890.5|3891.5|3890.5|3891.5|3890.5|3891|3890.5|378
1642081390000|2022-01-13 13:43:10|3891||3891||3891||3891||0
1642081400000|2022-01-13 13:43:20|3890.5|3890|3890.5|3890|3890.5|3890|3890.5|3890|577
1642081410000|2022-01-13 13:43:30|3891|3890.5|3891|3890.5|3891|3890.5|3891|3890.5|325
1642081420000|2022-01-13 13:43:40|||||||||10
1642081450000|2022-01-13 13:44:10|3891.5|3891|3891.5|3891|3891.5|3891|3891.5|3891|453
1642081460000|2022-01-13 13:44:20|3891|3890.5|3891|3890|3891|3890.5|3891|3890|128
1642081470000|2022-01-13 13:44:30||3890.5||3890.5||3890.5||3890.5|0
1642081500000|2022-01-13 13:45:00||3890||3890||3890||3890|5
1642081510000|2022-01-13 13:45:10||3890.5||3890.5||3890.5||3890.5|375
1642081540000|2022-01-13 13:45:40|3890.5|3890|3890.5|3890|3890.5|3890|3890.5|3890|145
1642081560000|2022-01-13 13:46:00|3891|3890.5|3891|3890.5|3891|3890.5|3891|3890.5|387
1642081590000|2022-01-13 13:46:30|||||||||682
1642081610000|2022-01-13 13:46:50|3890.5|3890|3891|3890.5|3891|3890.5|3890.5|3890|238
1642081620000|2022-01-13 13:47:00|3891.5|3891|3891.5|3891|3892|3891|3891.5|3890.5|1928
1642081640000|2022-01-13 13:47:20|3891|3890.5|3891|3890.5|3891|3890.5|3891|3890.5|2868
1642081650000|2022-01-13 13:47:30|||||||||152
1642081670000|2022-01-13 13:47:50|3891.5|3891|3892|3891|3892|3891|3891.5|3891|557
1642081680000|2022-01-13 13:48:00|3891.5||3891.5||3891.5||3891.5||0
1642081690000|2022-01-13 13:48:10|3892|3891.5|3892|3891.5|3892|3891.5|3892|3891.5|148
1642081700000|2022-01-13 13:48:20|||||||||63
1642081720000|2022-01-13 13:48:40|3891.5|3891|3891.5|3891|3892|3891.5|3891.5|3891|719
1642081730000|2022-01-13 13:48:50|3892|3891.5|3891.5|3891|3892|3891.5|3891.5|3891|29
1642081740000|2022-01-13 13:49:00|3892|3891.5|3892.5|3891.5|3892.5|3891.5|3892|3891.5|89
1642081750000|2022-01-13 13:49:10|3892||3892||3892||3892||0
1642081780000|2022-01-13 13:49:40|||||||||187
1642081790000|2022-01-13 13:49:50|3892.5|3892|3893.5|3893|3893.5|3893|3892.5|3892|688
1642081800000|2022-01-13 13:50:00|||||||||100
1642081820000|2022-01-13 13:50:20|||||||||421
1642081840000|2022-01-13 13:50:40|3894|3893.5|3894.5|3893.5|3894.5|3893.5|3894|3893.5|573
1642081850000|2022-01-13 13:50:50|3894|3893|3894.5|3893.5|3894.5|3893.5|3893.5|3893|883
1642081880000|2022-01-13 13:51:20||3894||3894||3894||3894|120
1642081910000|2022-01-13 13:51:50|3895|3894.5|3895|3894.5|3895|3894.5|3895|3894|1582
1642081920000|2022-01-13 13:52:00|3895.5|3894|3894.5|3894|3895.5|3894.5|3894.5|3894|883
1642081940000|2022-01-13 13:52:20|3894|3893.5|3894|3893.5|3894|3893.5|3894|3893.5|705
1642081970000|2022-01-13 13:52:50|3894.5|3894|3894.5|3893.5|3894.5|3894|3894.5|3893.5|532
1642081980000|2022-01-13 13:53:00|3894|3893|3893|3892.5|3894|3893|3893|3892.5|1251
1642081990000|2022-01-13 13:53:10||3892||3892||3892||3892|0
1642082010000|2022-01-13 13:53:30||3892.5||3892.5||3892.5||3892.5|0
1642082020000|2022-01-13 13:53:40|||||||||378
1642082030000|2022-01-13 13:53:50|3892.5|3892|3892.5|3892|3892.5|3892|3892.5|3892|763
1642082040000|2022-01-13 13:54:00|||||||||255
1642082060000|2022-01-13 13:54:20|3893|3892.5|3893|3892|3893|3892.5|3892.5|3892|1126
1642082070000|2022-01-13 13:54:30|3892.5||3892.5||3892.5||3892.5||0
1642082080000|2022-01-13 13:54:40|||||||||5
1642082130000|2022-01-13 13:55:30|3892|3891.5|3891|3890.5|3892|3891.5|3891|3890.5|1940
1642082140000|2022-01-13 13:55:40|||||||||7
1642082190000|2022-01-13 13:56:30|3891.5|3891|3892|3891|3892|3891.5|3891.5|3891|4806
1642082200000|2022-01-13 13:56:40|3891.5||3891.5||3891.5||3891.5||0
1642082210000|2022-01-13 13:56:50|3891|3890.5|3890.5|3890|3891|3890.5|3890.5|3890|4689
1642082220000|2022-01-13 13:57:00|3891|3890.5|3891|3890.5|3891|3890.5|3891|3890|1084
1642082230000|2022-01-13 13:57:10|3891.5|3891|3891.5|3891|3892|3891|3891.5|3891|2387
1642082240000|2022-01-13 13:57:20|3892|3891.5|3892|3891.5|3892|3891.5|3892|3891.5|1259
1642082250000|2022-01-13 13:57:30|3892.5|3892|3892|3891.5|3892.5|3892|3892|3891.5|2885
1642082260000|2022-01-13 13:57:40|3892.5|3892|3892.5|3892|3892.5|3892|3892.5|3892|2339
1642082270000|2022-01-13 13:57:50|3892|3891.5|3892|3891.5|3892|3891.5|3892|3891.5|0
1642082280000|2022-01-13 13:58:00|3892.5||3892.5||3892.5||3892.5||0
1642082290000|2022-01-13 13:58:10|3892|3892|3892.5|3892|3893|3892|3892|3892|2428
1642082300000|2022-01-13 13:58:20|3892|3891.5|3892|3891|3892.5|3892|3891.5|3891|1366
1642082310000|2022-01-13 13:58:30|3892.5|3891.5|3892|3891|3892.5|3891.5|3892|3891|997
1642082320000|2022-01-13 13:58:40|3891.5|3891.5|3892|3891.5|3892.5|3891.5|3891.5|3891|1649
1642082330000|2022-01-13 13:58:50||3891||3891||3891||3891|27
1642082340000|2022-01-13 13:59:00|3891.5|3890.5|3891|3890.5|3891.5|3890.5|3891|3890.5|106
1642082360000|2022-01-13 13:59:20|3891.5|3891|3891|3890.5|3892|3891|3891|3890.5|712
1642082370000|2022-01-13 13:59:30|3891.5|3891|3891|3890.5|3891.5|3891|3891|3890.5|0
1642082400000|2022-01-13 14:00:00|3890.5|3890|3890|3889.5|3890.5|3890|3890|3889.5|1432
1642082420000|2022-01-13 14:00:20|3889.5|3889|3889.5|3889|3890.5|3889.5|3889.5|3889|1762
1642082430000|2022-01-13 14:00:30|||||||||65
1642082440000|2022-01-13 14:00:40|3890||3890||3890.5||3890||48
1642082450000|2022-01-13 14:00:50|3890.5|3889.5|3890.5|3890|3890.5|3890|3890.5|3889.5|196
1642082460000|2022-01-13 14:01:00|3891|3890.5|3891|3890.5|3891|3890.5|3891|3890.5|484
1642082470000|2022-01-13 14:01:10||3890||3890||3890||3890|5
1642082480000|2022-01-13 14:01:20|3891.5|3890.5|3891|3890.5|3891.5|3891|3891|3890|1482
1642082490000|2022-01-13 14:01:30|3890.5|3890|3890.5|3890|3890.5|3890.5|3890.5|3890|37
1642082500000|2022-01-13 14:01:40|||||||||11
1642082510000|2022-01-13 14:01:50|||||||||5
1642082520000|2022-01-13 14:02:00|3891|3890.5|3890.5|3890|3891|3890.5|3890.5|3890|444
1642082530000|2022-01-13 14:02:10|||||||||1832
1642082540000|2022-01-13 14:02:20|3891|3890.5|3891|3890|3891.5|3891|3891|3890|3028
1642082550000|2022-01-13 14:02:30|3890.5||3890.5||3890.5||3890.5||0
1642082560000|2022-01-13 14:02:40|||||||||130
1642082580000|2022-01-13 14:03:00|3891|3890.5|3891|3890|3891|3890.5|3891|3890|1079
1642082600000|2022-01-13 14:03:20|3890.5||3890.5||3890.5||3890.5||7
1642082620000|2022-01-13 14:03:40|3891|3890.5|3891|3890.5|3891|3890.5|3891|3890.5|980
1642082640000|2022-01-13 14:04:00|3891.5|3891|3892|3891|3892|3891|3891.5|3891|1414
1642082650000|2022-01-13 14:04:10|3891.5|3890.5|3891|3890.5|3891.5|3890.5|3891|3890.5|60
1642082670000|2022-01-13 14:04:30|3890.5|3890|3890.5|3890|3890.5|3890|3890.5|3890|512
1642082680000|2022-01-13 14:04:40|3891||3891||3891||3891||447
1642082690000|2022-01-13 14:04:50|3890.5||3890.5||3891||3890.5||0
1642082710000|2022-01-13 14:05:10|3891|3890.5|3891|3890|3891|3890.5|3891|3890|681
1642082730000|2022-01-13 14:05:30|3890.5||3890.5||3890.5||3890.5||116
1642082740000|2022-01-13 14:05:40|3891||3891||3891||3890.5||359
1642082750000|2022-01-13 14:05:50|3890.5|3889.5|3889.5|3889|3890.5|3889.5|3889.5|3889|882
1642082760000|2022-01-13 14:06:00||3888.5||3888.5||3888.5||3888.5|231
1642082770000|2022-01-13 14:06:10|||||||||286
1642082780000|2022-01-13 14:06:20|3890|3889|3890|3889.5|3890|3889.5|3890|3889|659
1642082820000|2022-01-13 14:07:00|3889.5|3889|3889.5|3889|3889.5|3889|3889.5|3889|346
1642082850000|2022-01-13 14:07:30|3890|3889.5|3889|3888.5|3890.5|3889.5|3889|3888.5|5498
1642082860000|2022-01-13 14:07:40|3888.5|3888|3889|3888|3889|3888.5|3888.5|3888|1727
1642082870000|2022-01-13 14:07:50|3888.5|3888.5|3889.5|3888.5|3889.5|3888.5|3888.5|3888|1311
1642082880000|2022-01-13 14:08:00|3889||3889||3889||3889||0
1642082890000|2022-01-13 14:08:10|3889.5||3889.5||3889.5||3889.5||101
1642082900000|2022-01-13 14:08:20||3889||3889||3889||3889|407
1642082910000|2022-01-13 14:08:30|3890|3889.5|3890.5|3890|3890.5|3890|3890|3889.5|1982
1642082960000|2022-01-13 14:09:20|||||||||13
1642082980000|2022-01-13 14:09:40|3891|3890.5|3891|3890|3891.5|3890.5|3890.5|3890|3786
1642082990000|2022-01-13 14:09:50|||||||||239
1642083000000|2022-01-13 14:10:00|3890.5|3889.5|3890|3889.5|3890.5|3889.5|3890|3889.5|780
1642083010000|2022-01-13 14:10:10|||||||||831
1642083020000|2022-01-13 14:10:20|3889.5|3889|3889.5|3889|3889.5|3889|3889.5|3889|97
1642083030000|2022-01-13 14:10:30|||||||||1
1642083040000|2022-01-13 14:10:40|3890|3889.5|3890|3889|3890|3889.5|3890|3889|544
1642083050000|2022-01-13 14:10:50||3889.5||3889.5||3889.5||3889.5|271
1642083060000|2022-01-13 14:11:00|3890.5||3890.5||3890.5||3890.5||334
1642083070000|2022-01-13 14:11:10|3890|3890|3891|3890|3891|3890|3890|3890|899
1642083090000|2022-01-13 14:11:30||3890.5||3890.5||3890.5||3890.5|500
1642083110000|2022-01-13 14:11:50|3891.5|3891|3892|3891.5|3892|3891.5|3891.5|3891|2110
1642083120000|2022-01-13 14:12:00||3891||3891.5||3891.5||3891|548
1642083130000|2022-01-13 14:12:10|3892.5|3892|3892.5|3892|3892.5|3892|3892.5|3892|420
1642083140000|2022-01-13 14:12:20|3893|3892.5|3893|3892.5|3893|3892.5|3893|3892.5|474
1642083150000|2022-01-13 14:12:30|3892.5|3892|3892|3891.5|3893|3892.5|3892|3891.5|1851
1642083160000|2022-01-13 14:12:40|3891.5|3891|3892|3891|3892|3891|3891.5|3891|616
1642083170000|2022-01-13 14:12:50|3891.5|3890.5|3891.5|3891|3891.5|3891|3891|3890.5|394
1642083200000|2022-01-13 14:13:20|||||||||1
1642083220000|2022-01-13 14:13:40|||||||||90
1642083300000|2022-01-13 14:15:00|3892|3891.5|3892|3891.5|3892.5|3892|3892|3891.5|3080
1642083310000|2022-01-13 14:15:10|3892.5|3892|3892.5|3892|3892.5|3892|3892.5|3892|344
1642083320000|2022-01-13 14:15:20|3893||3893||3893||3893||0
1642083330000|2022-01-13 14:15:30|||||||||236
1642083340000|2022-01-13 14:15:40|3892.5|3891.5|3892|3891.5|3892.5|3891.5|3892|3891.5|534
1642083350000|2022-01-13 14:15:50|3891.5|3891|3891.5|3891|3891.5|3891|3891.5|3891|126
1642083370000|2022-01-13 14:16:10|3891|3890.5|3890.5|3889.5|3891|3890.5|3890.5|3889.5|1026
1642083380000|2022-01-13 14:16:20|3891|3890|3891|3890.5|3891|3890.5|3891|3890|1095
1642083390000|2022-01-13 14:16:30|3891.5|3891|3891.5|3891|3891.5|3891|3891.5|3891|372
1642083410000|2022-01-13 14:16:50|||||||||70
1642083420000|2022-01-13 14:17:00|||||||||269
1642083430000|2022-01-13 14:17:10|||||||||76
1642083450000|2022-01-13 14:17:30|3892|3891.5|3892|3891.5|3892.5|3891.5|3892|3891.5|849
1642083460000|2022-01-13 14:17:40|3892.5|3892|3892.5|3892|3892.5|3892|3892.5|3891.5|153
1642083470000|2022-01-13 14:17:50|||||||||127
1642083480000|2022-01-13 14:18:00|3892|3891.5|3892|3891.5|3892|3891.5|3892|3891.5|160
1642083490000|2022-01-13 14:18:10|3892.5|3891|3892|3891|3892.5|3891.5|3891.5|3891|2387
1642083500000|2022-01-13 14:18:20|3891.5||3892||3892||3891.5||0
1642083560000|2022-01-13 14:19:20|3891.5||3891.5||3891.5||3891.5||0
1642083580000|2022-01-13 14:19:40|||||||||43
1642083600000|2022-01-13 14:20:00|3891|3890.5|3891.5|3891|3891.5|3891|3891|3890.5|1059
1642083640000|2022-01-13 14:20:40|||||||||143
1642083650000|2022-01-13 14:20:50|3892|3891.5|3891|3890.5|3892|3891.5|3891|3890.5|3281
1642083660000|2022-01-13 14:21:00|3891.5|3891|3891.5|3890.5|3891.5|3891|3891|3890.5|1208
1642083680000|2022-01-13 14:21:20||3891||3890.5||3891||3890.5|1296
1642083690000|2022-01-13 14:21:30||3891||3891||3891||3891|0
1642083710000|2022-01-13 14:21:50|||||||||98
1642083720000|2022-01-13 14:22:00|3891|3890.5|3891|3890.5|3891|3890.5|3891|3890.5|2411
1642083730000|2022-01-13 14:22:10|||||||||625
1642083740000|2022-01-13 14:22:20|||||||||261
1642083760000|2022-01-13 14:22:40|3892|3891|3891.5|3891|3892|3891.5|3891.5|3891|4504
1642083770000|2022-01-13 14:22:50||3890.5||3890.5||3890.5||3890.5|413
1642083780000|2022-01-13 14:23:00|3891||3891||3891||3891||202
1642083820000|2022-01-13 14:23:40|3891.5|3891|3891.5|3891|3891.5|3891|3891.5|3891|1222
1642083830000|2022-01-13 14:23:50|3892|3890.5|3891.5|3890.5|3892|3891.5|3891.5|3890.5|1895
1642083850000|2022-01-13 14:24:10|||||||||312
1642083860000|2022-01-13 14:24:20|3891||3891||3891||3891||65
1642083880000|2022-01-13 14:24:40|3891.5|3891|3891.5|3891|3891.5|3891|3891.5|3891|1545
1642083900000|2022-01-13 14:25:00|3892||3892||3892||3891.5||1062
1642083910000|2022-01-13 14:25:10|3891.5|3890.5|3891|3890.5|3891.5|3890.5|3891|3890.5|863
1642083920000|2022-01-13 14:25:20|3890.5|3890|3891|3890.5|3891|3890.5|3890.5|3890|1216
1642083940000|2022-01-13 14:25:40|3891.5|3891|3891.5|3891|3892.5|3891.5|3891.5|3891|3701
1642083950000|2022-01-13 14:25:50|3891|3890.5|3891.5|3890.5|3891.5|3891|3891|3890|831
1642083960000|2022-01-13 14:26:00||3891||3891||3891||3891|0
1642083970000|2022-01-13 14:26:10|3891|3890.5|3891|3890.5|3891|3890.5|3891|3890.5|1053
1642083990000|2022-01-13 14:26:30|3890.5|3890|3891|3890.5|3891|3890.5|3890.5|3890|1966
1642084000000|2022-01-13 14:26:40|3890.5|3890|3890.5|3890|3890.5|3890|3890.5|3890|28
1642084020000|2022-01-13 14:27:00|||||||||236
1642084030000|2022-01-13 14:27:10|3891|3890.5|3891|3890|3891|3890.5|3890.5|3890|929
1642084040000|2022-01-13 14:27:20||3890.5||3890.5||3890.5||3890.5|277
1642084050000|2022-01-13 14:27:30|3890.5|3890|3890|3889.5|3890.5|3890|3890|3889.5|1662
1642084060000|2022-01-13 14:27:40|||||||||100
1642084070000|2022-01-13 14:27:50|||||||||100
1642084080000|2022-01-13 14:28:00|3889.5|3889|3889.5|3889|3889.5|3889|3889.5|3888.5|1352
1642084100000|2022-01-13 14:28:20|||||||||514
1642084120000|2022-01-13 14:28:40|||||||||232
1642084130000|2022-01-13 14:28:50|||||||||605
1642084140000|2022-01-13 14:29:00|3890|3889.5|3889.5|3888.5|3890|3889.5|3889.5|3888.5|1516
1642084150000|2022-01-13 14:29:10|3889|3888|3889|3888.5|3889|3888.5|3889|3888|1450
1642084170000|2022-01-13 14:29:30|3889.5|3889|3889|3888.5|3889.5|3889|3889|3888.5|4814
1642084180000|2022-01-13 14:29:40|||||||||133
1642084190000|2022-01-13 14:29:50|3889.5|3889|3889.5|3889|3889.5|3889|3889.5|3888.5|4763
1642084200000|2022-01-13 14:30:00|3890|3889.5|3888|3887.5|3890|3889.5|3888|3887|9353
1642084210000|2022-01-13 14:30:10|3887.5|3887|3887|3886.5|3887.5|3887|3886.5|3886|1292
1642084220000|2022-01-13 14:30:20|3887.5|3887|3887|3886.5|3887.5|3887|3887|3886.5|698
1642084230000|2022-01-13 14:30:30|3887.5|3887|3888|3887|3888|3887.5|3887.5|3887|1338
1642084240000|2022-01-13 14:30:40|3888.5|3887.5|3888.5|3888|3888.5|3888|3888.5|3887.5|1239
1642084250000|2022-01-13 14:30:50|3888|3887.5|3887|3886.5|3888|3887.5|3887|3886.5|493
1642084260000|2022-01-13 14:31:00|||||||||25
1642084270000|2022-01-13 14:31:10|3887.5|3887|3888|3887|3888|3887.5|3887.5|3886.5|825
1642084280000|2022-01-13 14:31:20|3887.5|3886.5|3887.5|3886.5|3888|3886.5|3887.5|3886.5|427
1642084290000|2022-01-13 14:31:30||3887||3887||3887||3887|0
1642084300000|2022-01-13 14:31:40|3888|3887.5|3887|3886.5|3888|3887.5|3887|3886.5|2455
1642084310000|2022-01-13 14:31:50|3887.5|3887|3889|3888|3889|3888.5|3887.5|3886.5|3578
1642084320000|2022-01-13 14:32:00|3888.5|3888.5|3889|3888.5|3889.5|3889|3888.5|3888.5|4265
1642084330000|2022-01-13 14:32:10|3889.5|3889|3889.5|3888.5|3889.5|3889|3889|3888.5|881
1642084340000|2022-01-13 14:32:20|3889|3888|3888.5|3888|3889.5|3888|3888.5|3888|536
1642084350000|2022-01-13 14:32:30|3888|3887.5|3888|3887|3888|3887.5|3888|3887|545
1642084360000|2022-01-13 14:32:40|3888.5|3887.5|3888.5|3887.5|3888.5|3887.5|3888|3887.5|1307
1642084370000|2022-01-13 14:32:50||3888||3888||3888||3888|601
1642084380000|2022-01-13 14:33:00|3889|3888.5|3890|3889.5|3890.5|3889.5|3889|3888.5|3855
1642084390000|2022-01-13 14:33:10|3890.5|3890|3890.5|3890|3891|3890.5|3890.5|3889.5|1263
1642084400000|2022-01-13 14:33:20|3890|3889.5|3890.5|3889.5|3890.5|3889.5|3890|3889.5|368
1642084410000|2022-01-13 14:33:30|3891|3890|3891|3890.5|3891|3890.5|3890.5|3890|567
1642084420000|2022-01-13 14:33:40||3890||3890.5||3890.5||3890|454
1642084430000|2022-01-13 14:33:50|||||||||50
1642084440000|2022-01-13 14:34:00|3890.5|3889.5|3890.5|3890|3891|3890.5|3890.5|3889.5|1696
1642084450000|2022-01-13 14:34:10|3891|3889.5|3891.5|3891|3891.5|3891|3891|3889.5|2608
1642084460000|2022-01-13 14:34:20|3891|3890.5|3891|3890.5|3891|3890.5|3891|3890.5|251
1642084470000|2022-01-13 14:34:30|3891.5|3891|3892|3891|3892|3891.5|3891.5|3890.5|3571
1642084480000|2022-01-13 14:34:40|3891.5|3890.5|3891|3890.5|3891.5|3890.5|3891|3890.5|1067
1642084490000|2022-01-13 14:34:50|3891.5||3891.5||3891.5||3891.5||689
1642084500000|2022-01-13 14:35:00|3891|3890|3891|3889.5|3891|3890|3890|3889.5|2543
1642084510000|2022-01-13 14:35:10||3890||3890.5||3890.5||3889.5|205
1642084520000|2022-01-13 14:35:20|3891.5|3891|3892|3891.5|3892.5|3892|3891|3890.5|7409
1642084530000|2022-01-13 14:35:30||3891||3891||3891||3891|526
1642084540000|2022-01-13 14:35:40|3891.5|3890.5|3891.5|3891|3891.5|3891|3891.5|3890.5|241
1642084550000|2022-01-13 14:35:50|3891|3890.5|3891|3890.5|3891|3890.5|3891|3890.5|148
1642084560000|2022-01-13 14:36:00|3890.5|3890|3890|3889|3891|3890.5|3890|3889|1404
1642084570000|2022-01-13 14:36:10|||||||||229
1642084580000|2022-01-13 14:36:20|3889.5|3888.5|3888.5|3887.5|3889.5|3889|3888|3887.5|2563
1642084590000|2022-01-13 14:36:30|3888|3887|3888.5|3888|3889|3888|3887.5|3886.5|6553
1642084600000|2022-01-13 14:36:40|3889|3888.5|3888.5|3887.5|3890|3889.5|3888|3887.5|5365
1642084610000|2022-01-13 14:36:50|3888|3887|3888.5|3887.5|3888.5|3887.5|3888|3887|658
1642084620000|2022-01-13 14:37:00|3888|3887|3888.5|3887.5|3888.5|3887.5|3887.5|3887|2068
1642084630000|2022-01-13 14:37:10|3888|3887|3887|3886.5|3888|3887|3887|3886.5|135
1642084640000|2022-01-13 14:37:20|||||||||3
1642084650000|2022-01-13 14:37:30|3887.5|3887|3887.5|3886.5|3887.5|3887|3887|3886.5|523
1642084660000|2022-01-13 14:37:40|3887|3887|3886|3885|3887|3887|3886|3885|4041
1642084670000|2022-01-13 14:37:50|3885.5|3884.5|3885|3884|3885.5|3884.5|3885|3884|660
1642084680000|2022-01-13 14:38:00|3884.5||3884.5||3884.5||3884.5||151
1642084690000|2022-01-13 14:38:10|3885|3884.5|3885|3884.5|3885.5|3885|3885|3884.5|2611
1642084700000|2022-01-13 14:38:20|3884.5|3884|3883.5|3883|3884.5|3884|3883.5|3883|329
1642084710000|2022-01-13 14:38:30|3883|3882.5|3883|3882|3883|3882.5|3883|3882|165
1642084720000|2022-01-13 14:38:40|3882.5|3882.5|3882|3881|3882.5|3882.5|3882|3881|57
1642084730000|2022-01-13 14:38:50|3881.5|3880.5|3882|3881.5|3882.5|3881.5|3881|3880.5|2281
1642084740000|2022-01-13 14:39:00|3882.5|3882|3883.5|3883|3883.5|3883|3882.5|3882|1084
1642084750000|2022-01-13 14:39:10|3883|3882.5|3883|3882.5|3883|3882.5|3883|3882.5|0
1642084760000|2022-01-13 14:39:20|3883.5|3883|3883.5|3883|3883.5|3883|3883|3882.5|863
1642084770000|2022-01-13 14:39:30|3884|3882.5|3883.5|3882.5|3884|3883|3883.5|3882.5|1575
1642084780000|2022-01-13 14:39:40|3884|3883.5|3884.5|3883.5|3885|3884|3884|3883.5|871
1642084790000|2022-01-13 14:39:50|3884||3884||3884||3884||0
1642084800000|2022-01-13 14:40:00|3883.5|3883|3883.5|3883|3884|3883.5|3883.5|3882.5|1037
1642084810000|2022-01-13 14:40:10|3884|3883.5|3884|3883|3884.5|3883.5|3883.5|3883|1070
1642084820000|2022-01-13 14:40:20||3883.5||3883||3883.5||3883|0
1642084830000|2022-01-13 14:40:30|3884.5|3883.5|3886|3885|3886|3885.5|3884.5|3883.5|1677
1642084840000|2022-01-13 14:40:40|3885.5|3884.5|3885|3884|3885.5|3884.5|3885|3884|174
1642084850000|2022-01-13 14:40:50|3884.5||3884.5||3884.5||3884.5||2100
1642084860000|2022-01-13 14:41:00|3884|3883.5|3884|3883|3884.5|3883.5|3883.5|3882.5|470
1642084870000|2022-01-13 14:41:10||3882.5||3882.5||3882.5||3882.5|0
1642084880000|2022-01-13 14:41:20|3883.5|3883|3884|3883.5|3885|3884|3883.5|3883|730
1642084890000|2022-01-13 14:41:30|3884.5||3884||3884.5||3884||0
1642084900000|2022-01-13 14:41:40|||||||||20
1642084910000|2022-01-13 14:41:50|3883.5|3883|3883|3882.5|3883.5|3883|3883|3882|1231
1642084920000|2022-01-13 14:42:00|3883.5|3882|3883|3882.5|3883.5|3882.5|3883|3882|860
1642084930000|2022-01-13 14:42:10|3883.5|3883|3884|3883|3884|3883.5|3883.5|3883|659
1642084940000|2022-01-13 14:42:20||3883.5||3883.5||3883.5||3883|1118
1642084960000|2022-01-13 14:42:40|3883.5|3883|3883.5|3883|3883.5|3883|3883.5|3882.5|97
1642084970000|2022-01-13 14:42:50|3883|3882.5|3884|3882.5|3884|3883|3883|3882|1109
1642084980000|2022-01-13 14:43:00|3883.5||3883.5||3884||3883.5||0
1642084990000|2022-01-13 14:43:10|3883|3882|3883|3882.5|3883.5|3882.5|3882.5|3881.5|1144
1642085000000|2022-01-13 14:43:20|||||||||1
1642085010000|2022-01-13 14:43:30|3883.5|3883|3883.5|3882.5|3883.5|3883|3883.5|3882.5|223
1642085020000|2022-01-13 14:43:40|3884|3883|3884|3882.5|3884|3883|3883.5|3882.5|734
1642085030000|2022-01-13 14:43:50|3884.5|3883|3884.5|3883.5|3884.5|3883.5|3884|3883|531
1642085040000|2022-01-13 14:44:00|3884|3884|3884|3883.5|3884|3884|3884|3883.5|609
1642085050000|2022-01-13 14:44:10|||||||||328
1642085060000|2022-01-13 14:44:20|3883.5|3883|3882.5|3881.5|3883.5|3883|3882.5|3881.5|1504
1642085070000|2022-01-13 14:44:30|||||||||63
1642085080000|2022-01-13 14:44:40|3882|3881|3881.5|3880.5|3882|3881|3881.5|3880.5|119
1642085090000|2022-01-13 14:44:50||3881||3880.5||3881||3880.5|376
1642085110000|2022-01-13 14:45:10|3882|3881|3882.5|3881.5|3883|3882|3882|3880.5|3019
1642085130000|2022-01-13 14:45:30|3883|3882|3883|3882.5|3883|3882.5|3882.5|3881.5|528
1642085140000|2022-01-13 14:45:40|3883.5|3883|3884|3882.5|3884|3883|3883.5|3882.5|1405
1642085150000|2022-01-13 14:45:50|3883.5||3883.5||3883.5||3883.5||0
1642085160000|2022-01-13 14:46:00|3884|3883|3884|3883|3884|3883|3884|3883|525
1642085170000|2022-01-13 14:46:10|3884.5|3883.5|3884.5|3883.5|3884.5|3883.5|3884.5|3883.5|300
1642085180000|2022-01-13 14:46:20|3884||3884||3884||3884||0
1642085200000|2022-01-13 14:46:40|3883.5|3883|3883|3882|3883.5|3883|3883|3882|972
1642085210000|2022-01-13 14:46:50|3884|3882.5|3883|3882.5|3884|3883.5|3883|3882.5|1320
1642085220000|2022-01-13 14:47:00|3882.5|3882|3883|3882|3883|3882.5|3882|3881.5|1358
1642085230000|2022-01-13 14:47:10|3882.5|3883|3883|3882|3883.5|3883|3882.5|3882|1896
1642085240000|2022-01-13 14:47:20||3882.5||3882||3882.5||3882|0
1642085260000|2022-01-13 14:47:40||3882.5||3882||3882.5||3882|0
1642085280000|2022-01-13 14:48:00|3882.5|3882.5|3882.5|3882|3883|3882.5|3882.5|3881.5|1270
1642085290000|2022-01-13 14:48:10|3883|3881.5|3883.5|3882.5|3883.5|3883|3882.5|3881.5|1383
1642085300000|2022-01-13 14:48:20|3883||3883.5||3883.5||3883||827
1642085310000|2022-01-13 14:48:30||3883||3882.5||3883||3882.5|245
1642085320000|2022-01-13 14:48:40||3883||3883||3883||3883|0
1642085330000|2022-01-13 14:48:50||3882.5||3883||3883||3882.5|65
1642085340000|2022-01-13 14:49:00|||||||||408
1642085350000|2022-01-13 14:49:10|3884|3883.5|3884|3883|3885|3884.5|3884|3883|6519
1642085360000|2022-01-13 14:49:20|3884.5|3883.5|3884.5|3883.5|3885|3884|3884.5|3883|1340
1642085370000|2022-01-13 14:49:30|3884|3883|3884|3883|3884|3883|3884|3883|91
1642085380000|2022-01-13 14:49:40|||||||||283
1642085390000|2022-01-13 14:49:50||3883.5||3883||3883.5||3883|157
1642085400000|2022-01-13 14:50:00|||||||||100
1642085410000|2022-01-13 14:50:10|3883.5|3882.5|3883|3882|3884|3882.5|3883|3882|2432
1642085420000|2022-01-13 14:50:20|3884|3882.5|3884|3882.5|3884|3883|3884|3882.5|430
1642085430000|2022-01-13 14:50:30|3883.5|3882|3882.5|3882|3883.5|3882.5|3882.5|3882|2409
1642085440000|2022-01-13 14:50:40|3883|3882.5|3882|3881|3883|3882.5|3882|3881|1885
1642085450000|2022-01-13 14:50:50|3881.5|3881.5|3881.5|3881|3881.5|3881.5|3881.5|3881|753
1642085460000|2022-01-13 14:51:00|3882|3881.5|3883|3882|3884|3883|3881.5|3881|6056
1642085470000|2022-01-13 14:51:10|3882.5|3881.5|3882|3881.5|3882.5|3881.5|3882|3881|226
1642085480000|2022-01-13 14:51:20|3882.5|3882|3882.5|3881.5|3883|3882|3882.5|3881.5|53
1642085500000|2022-01-13 14:51:40|3882||3882.5||3882.5||3882||0
1642085510000|2022-01-13 14:51:50|3882|3881|3881|3880.5|3882|3881|3881|3880|2389
1642085520000|2022-01-13 14:52:00|3881.5|3881|3881|3880.5|3881.5|3881|3881|3880.5|1254
1642085530000|2022-01-13 14:52:10|3880.5|3880|3881|3880|3881|3880|3880.5|3880|125
1642085540000|2022-01-13 14:52:20||3880.5||3880||3880.5||3880|0
1642085550000|2022-01-13 14:52:30|3880.5|3880.5|3880.5|3880|3880.5|3880.5|3880.5|3880|36
1642085560000|2022-01-13 14:52:40|||||||||208
1642085580000|2022-01-13 14:53:00|3881|3880.5|3881|3880|3881|3880.5|3880.5|3880|621
1642085590000|2022-01-13 14:53:10|3880.5|3880.5|3880.5|3880|3880.5|3880.5|3880.5|3880|1500
1642085600000|2022-01-13 14:53:20|3881|3880.5|3881.5|3880.5|3881.5|3880.5|3881|3880.5|1983
1642085610000|2022-01-13 14:53:30|3881|3881|3881|3880|3881.5|3881|3881|3880|3645
1642085620000|2022-01-13 14:53:40|3880.5|3879.5|3880|3879.5|3880.5|3879.5|3879.5|3879|6502
1642085630000|2022-01-13 14:53:50||3879||3879.5||3879.5||3879|1177
1642085640000|2022-01-13 14:54:00|3880.5|3880|3881.5|3880|3881.5|3881|3880.5|3879.5|3127
1642085650000|2022-01-13 14:54:10|3881|3880.5|3881|3880.5|3881|3881|3881|3880|902
1642085660000|2022-01-13 14:54:20|3881.5|3881|3881.5|3881|3881.5|3881|3881|3881|828
1642085670000|2022-01-13 14:54:30|3882|3881.5|3882|3881.5|3882|3881.5|3881.5|3881|2031
1642085680000|2022-01-13 14:54:40|3882.5|3882|3883|3882|3883|3882|3882.5|3881.5|3217
1642085690000|2022-01-13 14:54:50|3882.5|3881.5|3882|3881|3882.5|3882|3882|3881|1107
1642085700000|2022-01-13 14:55:00|3881.5|3880.5|3882|3881|3882|3881.5|3881.5|3880.5|665
1642085710000|2022-01-13 14:55:10|||||||||236
1642085720000|2022-01-13 14:55:20|3882.5|3881.5|3882.5|3882|3882.5|3882|3882.5|3881.5|640
1642085730000|2022-01-13 14:55:30|3882|3881.5|3882|3881|3882|3881.5|3882|3881|335
1642085740000|2022-01-13 14:55:40|3881.5|3880.5|3880|3879|3882|3880.5|3880|3879|2211
1642085760000|2022-01-13 14:56:00||3879.5||3879.5||3879.5||3879.5|296
1642085770000|2022-01-13 14:56:10|3879.5|3879|3880|3879|3880|3879.5|3879.5|3879|861
1642085780000|2022-01-13 14:56:20|3879.5|3879.5|3880|3879|3880|3879.5|3879.5|3879|1003
1642085810000|2022-01-13 14:56:50|3879.5||3879.5||3879.5||3879.5||202
1642085820000|2022-01-13 14:57:00|3879|3878.5|3879.5|3878.5|3880|3879|3879|3878|1737
1642085830000|2022-01-13 14:57:10|3879|3878|3879|3878.5|3879|3878.5|3879|3878|298
1642085840000|2022-01-13 14:57:20||3878||3878||3878.5||3878|0
1642085850000|2022-01-13 14:57:30||3878.5||3878.5||3878.5||3878.5|0
1642085860000|2022-01-13 14:57:40|3878.5|3878|3878.5|3878|3878.5|3878|3878.5|3878|94
1642085870000|2022-01-13 14:57:50|||||||||85
1642085880000|2022-01-13 14:58:00|3879|3878.5|3879|3878.5|3879|3878.5|3879|3878.5|1978
1642085890000|2022-01-13 14:58:10|3878.5|3878|3879|3878.5|3879|3878.5|3878.5|3878|1951
1642085900000|2022-01-13 14:58:20|3879.5|3879|3879.5|3879|3879.5|3879|3879.5|3879|307
1642085920000|2022-01-13 14:58:40|3880|3879.5|3879.5|3879|3880|3879.5|3879.5|3879|535
1642085930000|2022-01-13 14:58:50|||||||||718
1642085940000|2022-01-13 14:59:00|3879|3878.5|3878.5|3877.5|3879|3878.5|3878.5|3877.5|791
1642085950000|2022-01-13 14:59:10||3878||3877.5||3878||3877.5|441
1642085960000|2022-01-13 14:59:20|3878|3878|3878|3877.5|3878|3878|3878|3877|0
1642085970000|2022-01-13 14:59:30||3877||3877.5||3877.5||3877|0
1642085980000|2022-01-13 14:59:40|3877.5|3877|3879|3878|3879|3878.5|3877.5|3877|3693
1642085990000|2022-01-13 14:59:50|3879.5|3878.5|3879|3878.5|3879.5|3879|3879|3878|1066
1642086000000|2022-01-13 15:00:00|3879.5|3879|3879.5|3879|3879.5|3879|3879|3878|963
1642086010000|2022-01-13 15:00:10|3880||3880||3880||3880||0
1642086020000|2022-01-13 15:00:20|3880.5|3879.5|3880|3879|3880.5|3879.5|3880|3878.5|643
1642086030000|2022-01-13 15:00:30|3880.5|3879.5|3880|3879|3880.5|3879.5|3880|3879|0
1642086040000|2022-01-13 15:00:40|3879.5|3878.5|3879.5|3878.5|3880|3878.5|3879|3878.5|926
1642086050000|2022-01-13 15:00:50|3879||3879.5||3879.5||3879||0
1642086070000|2022-01-13 15:01:10|3880|3879|3879.5|3879|3880|3879|3879.5|3879|1404
1642086080000|2022-01-13 15:01:20|3880||3880||3880||3879.5||959
1642086090000|2022-01-13 15:01:30|3880.5|3879.5|3880.5|3879.5|3880.5|3879.5|3880.5|3879|1
1642086100000|2022-01-13 15:01:40|3880|3880|3881|3880|3881|3880|3880|3880|0
1642086110000|2022-01-13 15:01:50|3880.5|3879.5|3880|3879.5|3880.5|3879.5|3880|3879.5|54
1642086120000|2022-01-13 15:02:00|3879.5|3879|3879.5|3879|3879.5|3879|3879.5|3879|575
1642086130000|2022-01-13 15:02:10|3879|3878.5|3878.5|3878|3879.5|3878.5|3877.5|3877|14375
1642086140000|2022-01-13 15:02:20|3879|3878.5|3879|3878|3879.5|3879|3878.5|3878|2799
1642086150000|2022-01-13 15:02:30||3878.5||3878.5||3878.5||3878|73
1642086160000|2022-01-13 15:02:40|3879.5||3879||3879.5||3879||610
1642086170000|2022-01-13 15:02:50|3879.5||3879||3879.5||3879||781
1642086180000|2022-01-13 15:03:00|||||||||1373
1642086190000|2022-01-13 15:03:10|3878.5|3878|3878.5|3878|3878.5|3878.5|3878.5|3877.5|1280
1642086210000|2022-01-13 15:03:30|3879|3878.5|3879.5|3878.5|3879.5|3878.5|3879|3878|3680
1642086220000|2022-01-13 15:03:40|3879|3878|3879|3878|3879|3878|3879|3878|1049
1642086230000|2022-01-13 15:03:50|3878.5||3878.5||3878.5||3878.5||51
1642086240000|2022-01-13 15:04:00|3878|3877|3877.5|3877|3878|3877.5|3877.5|3876.5|1025
1642086250000|2022-01-13 15:04:10|3878|3877.5|3878|3877.5|3879|3878|3877.5|3877.5|5174
1642086260000|2022-01-13 15:04:20|3878.5||3878.5||3878.5||3878||2653
1642086270000|2022-01-13 15:04:30|3878|3877|3878|3877|3878|3877.5|3878|3877|627
1642086280000|2022-01-13 15:04:40|3877.5|3876.5|3877|3876.5|3877.5|3876.5|3877|3876|758
1642086290000|2022-01-13 15:04:50|3876.5|3876|3876.5|3876|3876.5|3876|3876|3875.5|1312
1642086300000|2022-01-13 15:05:00|||||||||51
1642086310000|2022-01-13 15:05:10|3876|3875.5|3876|3875.5|3876.5|3876|3876|3875.5|524
1642086320000|2022-01-13 15:05:20|3876.5|3876|3877.5|3876.5|3878|3877|3876.5|3875.5|13395
1642086330000|2022-01-13 15:05:30|3877|3876|3876.5|3876|3877|3876|3876.5|3875.5|1311
1642086340000|2022-01-13 15:05:40|3877|3875.5|3877|3876.5|3877.5|3876.5|3877|3875.5|4495
1642086350000|2022-01-13 15:05:50|3877.5|3877|3878|3877.5|3878.5|3878|3877|3876.5|5700
1642086360000|2022-01-13 15:06:00|3877.5|3877|3877.5|3876.5|3877.5|3877|3877.5|3876.5|557
1642086370000|2022-01-13 15:06:10|3877|3876|3878|3877.5|3878|3877.5|3877|3876|3017
1642086380000|2022-01-13 15:06:20||3877||3877.5||3877.5||3877|450
1642086390000|2022-01-13 15:06:30|3877.5|3877|3878|3877|3878.5|3878|3877.5|3876.5|8380
1642086400000|2022-01-13 15:06:40||3877.5||3877||3877.5||3877|295
1642086410000|2022-01-13 15:06:50|3877.5|3876.5|3877|3876|3877.5|3876.5|3877|3876|1556
1642086420000|2022-01-13 15:07:00|3876.5|3876.5|3876|3875|3876.5|3876.5|3875.5|3874.5|3341
1642086430000|2022-01-13 15:07:10|3875.5|3875.5|3875.5|3874.5|3876|3875.5|3875.5|3874.5|766
1642086440000|2022-01-13 15:07:20||3875||3874.5||3875||3874.5|0
1642086450000|2022-01-13 15:07:30||3875||3875||3875||3874.5|489
1642086460000|2022-01-13 15:07:40|3876|3875.5|3875.5|3875|3876|3875.5|3875.5|3875|1507
1642086470000|2022-01-13 15:07:50||3874.5||3875||3875||3874.5|176
1642086480000|2022-01-13 15:08:00|||||||||250
1642086490000|2022-01-13 15:08:10|3876|3875.5|3875|3874.5|3876|3875.5|3875|3874|833
1642086500000|2022-01-13 15:08:20|3874.5|3874|3874.5|3874|3874.5|3874.5|3874.5|3874|298
1642086520000|2022-01-13 15:08:40|3874|3873.5|3873.5|3872.5|3874|3873.5|3873.5|3872.5|3162
1642086530000|2022-01-13 15:08:50|3873|3872|3873.5|3873|3873.5|3873|3873|3872|2770
1642086540000|2022-01-13 15:09:00|3874|3873.5|3874|3873.5|3874.5|3873.5|3874|3873.5|1194
1642086550000|2022-01-13 15:09:10|||||||||290
1642086560000|2022-01-13 15:09:20|3873.5|3873|3873.5|3872.5|3873.5|3873|3873.5|3872.5|1078
1642086570000|2022-01-13 15:09:30|3873|3872|3873|3872.5|3873|3872.5|3873|3872|1663
1642086580000|2022-01-13 15:09:40|3873.5|3873|3874|3873|3874|3873|3873.5|3873|995
1642086590000|2022-01-13 15:09:50||3873.5||3873.5||3873.5||3873.5|184
1642086600000|2022-01-13 15:10:00|3873.5|3873|3875|3874|3875|3874.5|3873.5|3873|2885
1642086620000|2022-01-13 15:10:20||3874.5||3874.5||3874.5||3874.5|823
1642086630000|2022-01-13 15:10:30|3875.5|3875|3875.5|3874.5|3876.5|3876|3875|3874.5|2445
1642086640000|2022-01-13 15:10:40|3875||3875.5||3875.5||3875||2302
1642086660000|2022-01-13 15:11:00||3875||3874.5||3875||3874.5|578
1642086670000|2022-01-13 15:11:10|||||||||184
1642086680000|2022-01-13 15:11:20||3875||3874.5||3875||3874.5|11
1642086690000|2022-01-13 15:11:30|3876|3875|3876|3875.5|3876|3875.5|3876|3874.5|524
1642086700000|2022-01-13 15:11:40|3876.5|3876|3876.5|3876|3876.5|3876|3876.5|3876|313
1642086710000|2022-01-13 15:11:50|3877|3875.5|3877.5|3877|3877.5|3877|3877|3875.5|5474
1642086720000|2022-01-13 15:12:00|3878|3877.5|3878|3877.5|3878|3877.5|3877.5|3877|1881
1642086730000|2022-01-13 15:12:10|3878.5|3878|3879|3878.5|3879.5|3878.5|3878.5|3878|2707
1642086740000|2022-01-13 15:12:20|3879.5||3879||3879.5||3879||854
1642086750000|2022-01-13 15:12:30|3879.5|3878|3879.5|3878.5|3879.5|3878.5|3879.5|3878|896
1642086760000|2022-01-13 15:12:40|3879||3879||3879||3879||200
1642086770000|2022-01-13 15:12:50|3879.5|3879|3879|3878.5|3879.5|3879|3879|3878|1238
1642086780000|2022-01-13 15:13:00|3879.5||3879||3879.5||3879||897
1642086790000|2022-01-13 15:13:10|3878.5|3878|3878.5|3877.5|3879|3878.5|3878|3877.5|1874
1642086800000|2022-01-13 15:13:20|||||||||175
1642086810000|2022-01-13 15:13:30||3878||3878||3878||3877.5|923
1642086820000|2022-01-13 15:13:40|3879|3878.5|3878.5|3878|3879|3878.5|3878.5|3878|1343
1642086830000|2022-01-13 15:13:50|3879||3878.5||3879||3878.5||237
1642086840000|2022-01-13 15:14:00|3879|3878.5|3879|3878.5|3879|3878.5|3879|3878|623
1642086850000|2022-01-13 15:14:10|3878.5|3878|3878.5|3877.5|3878.5|3878|3878|3877.5|698
1642086860000|2022-01-13 15:14:20|||||||||697
1642086880000|2022-01-13 15:14:40||3878||3878||3878||3878|292
1642086900000|2022-01-13 15:15:00|3879|3878.5|3879.5|3878.5|3879.5|3879|3878.5|3878|3636
1642086910000|2022-01-13 15:15:10||3879||3878.5||3879||3878.5|397
1642086920000|2022-01-13 15:15:20|3879|3878|3879|3878.5|3879|3878.5|3879|3878|564
1642086930000|2022-01-13 15:15:30|||||||||190
1642086940000|2022-01-13 15:15:40||3878||3878||3878.5||3878|124
1642086950000|2022-01-13 15:15:50|3878.5|3877.5|3878|3877.5|3878.5|3878|3878|3877.5|653
1642086960000|2022-01-13 15:16:00|||||||||196
1642086970000|2022-01-13 15:16:10|3877.5|3877|3877.5|3877|3877.5|3877|3877.5|3876.5|387
1642087000000|2022-01-13 15:16:40|3878|3877.5|3878|3877.5|3878|3877.5|3878|3877|1002
1642087010000|2022-01-13 15:16:50|3877.5|3877|3877.5|3877|3878|3877.5|3877.5|3877|906
1642087020000|2022-01-13 15:17:00|3878|3877.5|3877.5|3877|3878|3877.5|3877.5|3877|118
1642087030000|2022-01-13 15:17:10|3878|3877.5|3878.5|3878|3878.5|3878|3877.5|3877|1778
1642087040000|2022-01-13 15:17:20|3878|3877.5|3878|3877.5|3878.5|3877.5|3878|3877.5|2813
1642087050000|2022-01-13 15:17:30|||||||||415
1642087060000|2022-01-13 15:17:40||3877||3877.5||3877.5||3877|173
1642087070000|2022-01-13 15:17:50|3877.5|3877|3877.5|3877|3877.5|3877|3877.5|3877|258
1642087080000|2022-01-13 15:18:00|3877|3876.5|3878|3877.5|3878|3877.5|3877|3876.5|1311
1642087090000|2022-01-13 15:18:10|3878.5|3878|3879.5|3879|3880|3879|3878|3877.5|3604
1642087100000|2022-01-13 15:18:20|3880|3879.5|3880|3879|3880.5|3880|3879.5|3879|3537
1642087110000|2022-01-13 15:18:30|3879.5|3878.5|3879.5|3878.5|3879.5|3878.5|3879|3878|150
1642087120000|2022-01-13 15:18:40|3880|3879|3880|3879|3880|3879|3880|3879|194
1642087130000|2022-01-13 15:18:50|3879.5|3878.5|3879.5|3878.5|3879.5|3878.5|3879.5|3878.5|168
1642087140000|2022-01-13 15:19:00|||||||||514
1642087150000|2022-01-13 15:19:10|||||||||429
1642087160000|2022-01-13 15:19:20|3879|3878|3879|3878|3879|3878.5|3878.5|3878|1084
1642087170000|2022-01-13 15:19:30|3878.5|3877.5|3878.5|3877.5|3878.5|3877.5|3878|3877.5|674
1642087180000|2022-01-13 15:19:40|3878||3878||3878||3878||34
1642087190000|2022-01-13 15:19:50|3877.5|3877|3877.5|3877|3878|3877.5|3877.5|3876.5|595
1642087200000|2022-01-13 15:20:00|3877|3876.5|3877.5|3876.5|3877.5|3876.5|3877|3876.5|579
1642087210000|2022-01-13 15:20:10|3878|3877|3878.5|3877.5|3878.5|3877.5|3878|3877|4055
1642087220000|2022-01-13 15:20:20|3878||3878.5||3878.5||3878||535
1642087230000|2022-01-13 15:20:30|3878|3877|3878.5|3877.5|3878.5|3877.5|3878|3877|315
1642087250000|2022-01-13 15:20:50|3878||3878.5||3878.5||3878||1166
1642087260000|2022-01-13 15:21:00|3878|3877|3877.5|3876.5|3878|3877|3877.5|3876.5|790
1642087270000|2022-01-13 15:21:10|3877|3877|3877|3876|3877|3877|3876.5|3876|2193
1642087280000|2022-01-13 15:21:20|3876.5|3876.5|3877.5|3876.5|3877.5|3876.5|3876.5|3876|2697
1642087290000|2022-01-13 15:21:30|||||||||172
1642087300000|2022-01-13 15:21:40|3877|3876|3876.5|3876|3877|3876.5|3876.5|3876|930
1642087310000|2022-01-13 15:21:50|3877|3876.5|3877|3876|3877|3876.5|3876.5|3876|1362
1642087330000|2022-01-13 15:22:10||3876.5||3876.5||3876.5||3876|447
1642087340000|2022-01-13 15:22:20|3877.5|3877|3878|3877.5|3878|3877.5|3877.5|3877|2203
1642087350000|2022-01-13 15:22:30||3877||3877||3877.5||3877|164
1642087360000|2022-01-13 15:22:40|3878.5|3877.5|3878.5|3877.5|3878.5|3877.5|3878.5|3877.5|533
1642087370000|2022-01-13 15:22:50|3878|3877|3878.5|3877.5|3878.5|3877.5|3878|3877|379
1642087380000|2022-01-13 15:23:00|||||||||121
1642087390000|2022-01-13 15:23:10|3879|3878|3879|3878|3879|3878|3879|3877.5|3111
1642087400000|2022-01-13 15:23:20|||||||||200
1642087410000|2022-01-13 15:23:30||3878.5||3878.5||3878.5||3878.5|390
1642087420000|2022-01-13 15:23:40|3879.5|3879|3880|3879|3880.5|3879.5|3879.5|3879|3582
1642087430000|2022-01-13 15:23:50|3880.5|3879.5|3880.5|3879.5|3880.5|3879.5|3880|3879.5|878
1642087440000|2022-01-13 15:24:00|3880|3879|3880.5|3879.5|3880.5|3880|3880|3879|2577
1642087450000|2022-01-13 15:24:10|3881|3880|3881.5|3880.5|3881.5|3880.5|3881|3880|1545
1642087460000|2022-01-13 15:24:20||3881||3880.5||3881||3880.5|233
1642087470000|2022-01-13 15:24:30|3881||3881||3881||3881||0
1642087480000|2022-01-13 15:24:40|3880.5|3880|3881.5|3880.5|3881.5|3880.5|3880.5|3880|1579
1642087490000|2022-01-13 15:24:50|3881|3881|3881.5|3881|3881.5|3881|3881|3881|811
1642087500000|2022-01-13 15:25:00|||||||||352
1642087510000|2022-01-13 15:25:10|3881|3880.5|3880.5|3880|3881.5|3880.5|3880.5|3880|1815
1642087520000|2022-01-13 15:25:20|3880|3879.5|3879.5|3879|3880|3879.5|3879.5|3879|1483
1642087530000|2022-01-13 15:25:30||3878.5||3879||3879||3878.5|21
1642087540000|2022-01-13 15:25:40|||||||||24
1642087550000|2022-01-13 15:25:50|3879|3878.5|3879.5|3878.5|3879.5|3879|3879|3878.5|1693
1642087560000|2022-01-13 15:26:00|3880|3879|3880|3879|3880|3879.5|3879.5|3878.5|1966
1642087570000|2022-01-13 15:26:10|3879.5|3879.5|3879.5|3879|3879.5|3879.5|3879.5|3879|713
1642087580000|2022-01-13 15:26:20|3879|3878.5|3879|3878.5|3879|3879|3879|3878.5|913
1642087590000|2022-01-13 15:26:30|||||||||68
1642087600000|2022-01-13 15:26:40|||||||||198
1642087610000|2022-01-13 15:26:50|||||||||551
1642087620000|2022-01-13 15:27:00|||||||||510
1642087630000|2022-01-13 15:27:10|3879.5|3879|3880.5|3880|3880.5|3880|3879.5|3879|3626
1642087640000|2022-01-13 15:27:20|3880|3879.5|3880|3879|3880|3879.5|3880|3879|629
1642087650000|2022-01-13 15:27:30|3879.5||3879.5||3879.5||3879.5||0
1642087660000|2022-01-13 15:27:40|3879|3878.5|3879|3878.5|3879|3878.5|3879|3878.5|643
1642087680000|2022-01-13 15:28:00|3878.5|3878|3878.5|3878|3879|3878.5|3878.5|3878|822
1642087690000|2022-01-13 15:28:10|||||||||773
1642087700000|2022-01-13 15:28:20|3878|3877.5|3878|3877.5|3878|3877.5|3878|3877.5|1166
1642087710000|2022-01-13 15:28:30|||||||||550
1642087730000|2022-01-13 15:28:50|||||||||117
1642087740000|2022-01-13 15:29:00|3878.5|3878|3878.5|3878|3879|3878|3878.5|3878|995
1642087750000|2022-01-13 15:29:10|||||||||869
1642087760000|2022-01-13 15:29:20|3878|3877.5|3878.5|3878|3878.5|3878|3878|3877.5|1358
1642087770000|2022-01-13 15:29:30|||||||||228
1642087780000|2022-01-13 15:29:40|||||||||196
1642087790000|2022-01-13 15:29:50|||||||||39
1642087800000|2022-01-13 15:30:00|3878|3877.5|3879|3878.5|3879|3878.5|3878|3877.5|2646
1642087810000|2022-01-13 15:30:10|3879.5|3879|3880|3879.5|3880|3879.5|3879.5|3879|1030
1642087820000|2022-01-13 15:30:20||3879||3879.5||3879.5||3879|607
1642087830000|2022-01-13 15:30:30|3880.5|3880|3882.5|3881.5|3882.5|3881.5|3880|3879.5|2048
1642087840000|2022-01-13 15:30:40|3882|3882|3882.5|3881.5|3883|3882|3882|3881.5|646
1642087850000|2022-01-13 15:30:50|3883|3882|3883|3882.5|3883|3882.5|3883|3882|200
1642087860000|2022-01-13 15:31:00|3882.5|3882|3883|3882|3883|3882|3882|3881.5|724
1642087870000|2022-01-13 15:31:10|3883.5|3882.5|3883.5|3883|3883.5|3883|3883.5|3882.5|152
1642087880000|2022-01-13 15:31:20|3884|3883.5|3884|3883|3884.5|3884|3883.5|3883|844
1642087890000|2022-01-13 15:31:30|||||||||142
1642087900000|2022-01-13 15:31:40|3884.5|3883.5|3884|3883.5|3884.5|3884|3884|3883|1907
1642087910000|2022-01-13 15:31:50|3883.5|3883|3883|3882.5|3884|3883|3883|3882.5|789
1642087930000|2022-01-13 15:32:10|3883.5|3882|3885|3884|3885|3884.5|3883.5|3882|4285
1642087940000|2022-01-13 15:32:20|3884.5|3884.5|3885|3884.5|3885.5|3885|3884.5|3884|4273
1642087950000|2022-01-13 15:32:30|3884.5|3884|3884|3883.5|3884.5|3884|3884|3883.5|2273
1642087960000|2022-01-13 15:32:40|3884.5|3884|3885|3884|3885|3884|3884.5|3884|1239
1642087970000|2022-01-13 15:32:50|||||||||12
1642087980000|2022-01-13 15:33:00|3884.5|3884.5|3886|3885.5|3886.5|3885.5|3884.5|3884|1328
1642087990000|2022-01-13 15:33:10|3886.5|3886|3887.5|3886.5|3887.5|3886.5|3886.5|3885.5|753
1642088000000|2022-01-13 15:33:20|3888|3887|3887.5|3886.5|3888|3887|3887|3886|334
1642088010000|2022-01-13 15:33:30|3887|3886|3887.5|3886.5|3887.5|3886.5|3886.5|3886|711
1642088020000|2022-01-13 15:33:40|3888|3887|3888|3887|3888.5|3887.5|3887.5|3886.5|274
1642088030000|2022-01-13 15:33:50|3887.5|3886.5|3887|3886|3887.5|3886.5|3887|3886|1750
1642088040000|2022-01-13 15:34:00|3886.5||3886.5||3886.5||3886.5||0
1642088050000|2022-01-13 15:34:10|||||||||410
1642088060000|2022-01-13 15:34:20|3886|3885|3885.5|3885|3886.5|3885.5|3885.5|3885|541
1642088070000|2022-01-13 15:34:30|3885|3884.5|3886.5|3886|3887|3886.5|3885|3884.5|2373
1642088080000|2022-01-13 15:34:40|3886|3885.5|3886|3885|3886|3885.5|3886|3885|215
1642088090000|2022-01-13 15:34:50||3885.5||3885||3885.5||3885|0
1642088100000|2022-01-13 15:35:00|3886.5|3885.5|3886.5|3885.5|3887|3886.5|3886.5|3885.5|3943
1642088110000|2022-01-13 15:35:10|3886|3885|3886|3885.5|3886.5|3886|3886|3885|507
1642088130000|2022-01-13 15:35:30|3886.5|3886|3886.5|3886|3886.5|3886|3886.5|3886|1419
1642088140000|2022-01-13 15:35:40|3886|3885.5|3886|3885.5|3886|3885.5|3886|3885.5|1702
1642088150000|2022-01-13 15:35:50|3885.5|3885|3885.5|3885|3886|3885.5|3885.5|3885|1518
1642088160000|2022-01-13 15:36:00|3885|3884.5|3885|3884.5|3885.5|3885|3885|3884.5|316
1642088170000|2022-01-13 15:36:10|3885.5|3885|3887|3886|3887|3886.5|3885.5|3884.5|3837
1642088180000|2022-01-13 15:36:20|3886.5|3886.5|3887.5|3886.5|3888.5|3887|3886.5|3886.5|2874
1642088190000|2022-01-13 15:36:30|3887|3887|3887|3886.5|3887|3887|3887|3886.5|59
1642088200000|2022-01-13 15:36:40|3886.5|3886|3886.5|3886|3886.5|3886|3886.5|3886|350
1642088210000|2022-01-13 15:36:50|||||||||293
1642088220000|2022-01-13 15:37:00|3887|3886.5|3886.5|3886|3887|3886.5|3886.5|3886|3961
1642088230000|2022-01-13 15:37:10|||||||||818
1642088240000|2022-01-13 15:37:20|3887|3886.5|3886.5|3886|3887|3886.5|3886.5|3885.5|521
1642088250000|2022-01-13 15:37:30|3887|3886.5|3887|3886|3887|3886.5|3887|3886|321
1642088300000|2022-01-13 15:38:20|3887.5|3886.5|3887|3886.5|3887.5|3886.5|3887|3886.5|4584
1642088310000|2022-01-13 15:38:30|3887.5|3887|3887.5|3887|3887.5|3887|3887|3886.5|400
1642088320000|2022-01-13 15:38:40|3887|3886.5|3887|3886.5|3887|3886.5|3887|3886.5|482
1642088340000|2022-01-13 15:39:00|||||||||150
1642088350000|2022-01-13 15:39:10|3887.5|3887|3888.5|3888|3889|3888|3887.5|3887|2690
1642088360000|2022-01-13 15:39:20|3889|3888.5|3889.5|3888.5|3889.5|3888.5|3888.5|3888|572
1642088370000|2022-01-13 15:39:30||3889||3889||3889||3888.5|82
1642088380000|2022-01-13 15:39:40|3889|3888.5|3889|3888.5|3889|3888.5|3889|3888.5|1218
1642088390000|2022-01-13 15:39:50|3889.5|3889|3889.5|3889|3890|3889|3889|3889|354
1642088400000|2022-01-13 15:40:00|3890|3888.5|3890|3889.5|3890|3889.5|3889.5|3888.5|509
1642088410000|2022-01-13 15:40:10|3890.5|3890.5|3890|3889.5|3891|3890.5|3890|3889|3183
1642088420000|2022-01-13 15:40:20|3890.5|3890|3890.5|3890|3890.5|3890|3890.5|3890|540
1642088430000|2022-01-13 15:40:30|3891|3890.5|3891|3890.5|3891.5|3890.5|3891|3890.5|326
1642088450000|2022-01-13 15:40:50|3891.5|3891|3891.5|3890.5|3892.5|3891.5|3891.5|3890.5|1585
1642088460000|2022-01-13 15:41:00|3891|3890|3891|3890|3891|3890.5|3890.5|3890|876
1642088470000|2022-01-13 15:41:10|3890.5|3889.5|3890|3889|3890.5|3890|3889.5|3889|3386
1642088480000|2022-01-13 15:41:20|3889.5|3888.5|3888.5|3888|3889.5|3889|3888.5|3888|2118
1642088490000|2022-01-13 15:41:30|3888|3887.5|3888|3887.5|3888|3887.5|3888|3887.5|655
1642088500000|2022-01-13 15:41:40|||||||||18
1642088510000|2022-01-13 15:41:50|3888.5|3888|3888|3887.5|3888.5|3888|3888|3887.5|1098
1642088520000|2022-01-13 15:42:00|3887.5|3887|3888|3887|3888.5|3887.5|3887.5|3887|1144
1642088530000|2022-01-13 15:42:10|3887.5||3887.5||3888||3887.5||137
1642088540000|2022-01-13 15:42:20|3887|3886.5|3887|3886|3887|3887|3887|3886|1096
1642088550000|2022-01-13 15:42:30||3886.5||3886||3886.5||3886|65
1642088570000|2022-01-13 15:42:50|3886.5|3886.5|3887|3886.5|3887|3886.5|3886.5|3886.5|759
1642088580000|2022-01-13 15:43:00|3887.5|3887|3887.5|3887|3887.5|3887|3887|3886.5|1581
1642088600000|2022-01-13 15:43:20|3887|3886.5|3887.5|3887|3887.5|3887|3887|3886|1329
1642088610000|2022-01-13 15:43:30|3887|3886.5|3887|3886.5|3887|3886.5|3887|3886|2122
1642088620000|2022-01-13 15:43:40|3886.5|3886|3886.5|3885.5|3886.5|3886|3886.5|3885.5|1574
1642088630000|2022-01-13 15:43:50|3886|3886|3886.5|3885.5|3887|3886.5|3886|3885.5|2798
1642088640000|2022-01-13 15:44:00|3887|3886|3887.5|3886.5|3887.5|3887|3887|3885.5|659
1642088650000|2022-01-13 15:44:10|3887|3887|3887|3886|3887|3887|3887|3886|497
1642088660000|2022-01-13 15:44:20|3887.5|3886.5|3887.5|3886.5|3887.5|3886.5|3887.5|3886.5|325
1642088670000|2022-01-13 15:44:30|3887|3886|3887|3886.5|3888|3887|3887|3886|983
1642088680000|2022-01-13 15:44:40|3887.5|3886|3888|3887|3888.5|3887|3887.5|3886|1139
1642088690000|2022-01-13 15:44:50|3887.5|3886.5|3887|3886|3887.5|3886.5|3887|3886|1330
1642088710000|2022-01-13 15:45:10|3886.5||3887||3887||3886.5||811
1642088720000|2022-01-13 15:45:20||3886.5||3886||3886.5||3886|257
1642088730000|2022-01-13 15:45:30|3887.5|3886.5|3887.5|3886.5|3887.5|3887|3887|3886|534
1642088740000|2022-01-13 15:45:40|3887|3887|3887.5|3887|3887.5|3887|3887|3887|5
1642088750000|2022-01-13 15:45:50|3887|3886.5|3888|3887|3888|3887|3887|3886.5|925
1642088760000|2022-01-13 15:46:00|3887.5|3886.5|3888|3887|3888|3887|3887|3886.5|270
1642088780000|2022-01-13 15:46:20|3887.5|3886.5|3887|3886.5|3888|3887|3887|3886|797
1642088790000|2022-01-13 15:46:30|3886.5|3886|3886.5|3885.5|3886.5|3886|3886.5|3885.5|910
1642088800000|2022-01-13 15:46:40||3886||3886||3886||3886|236
1642088810000|2022-01-13 15:46:50|||||||||127
1642088820000|2022-01-13 15:47:00|||||||||65
1642088830000|2022-01-13 15:47:10|||||||||11
1642088860000|2022-01-13 15:47:40|3886|3885.5|3885|3884|3886|3885.5|3885|3884|822
1642088870000|2022-01-13 15:47:50|3884.5||3885||3885||3884.5||595
1642088880000|2022-01-13 15:48:00|3885.5|3884.5|3885.5|3884.5|3885.5|3884.5|3885|3884.5|920
1642088890000|2022-01-13 15:48:10|3886|3885|3885.5|3885|3886|3885|3885.5|3885|394
1642088910000|2022-01-13 15:48:30|3885|3884.5|3884|3883|3885|3885|3884|3883|966
1642088920000|2022-01-13 15:48:40|3884.5|3883.5|3884.5|3884|3884.5|3884|3884|3883.5|671
1642088930000|2022-01-13 15:48:50|3885|3884.5|3885|3884|3885|3884.5|3884.5|3884|966
1642088940000|2022-01-13 15:49:00|3885.5|3884.5|3885.5|3885|3885.5|3885|3885.5|3884.5|232
1642088950000|2022-01-13 15:49:10|3886|3885.5|3886.5|3885.5|3886.5|3885.5|3886|3885.5|470
1642088960000|2022-01-13 15:49:20|3886||3886.5||3886.5||3886||36
1642088970000|2022-01-13 15:49:30|3886|3885|3885.5|3885|3886|3885|3885.5|3885|470
1642088990000|2022-01-13 15:49:50|3886|3885.5|3886|3885.5|3886|3885.5|3886|3885|245
1642089000000|2022-01-13 15:50:00||3885||3885||3885.5||3885|1376
1642089010000|2022-01-13 15:50:10|3886.5|3885.5|3886.5|3886|3887|3886|3886.5|3885.5|188
1642089020000|2022-01-13 15:50:20|3886|3885.5|3886|3885|3886|3886|3885|3884.5|1002
1642089030000|2022-01-13 15:50:30|3885.5|3884.5|3885|3884.5|3885.5|3884.5|3885|3884.5|471
1642089040000|2022-01-13 15:50:40|3885.5||3885.5||3885.5||3885||439
1642089050000|2022-01-13 15:50:50|3885||3885||3885.5||3885||0
1642089060000|2022-01-13 15:51:00|3885.5|3885|3885.5|3884.5|3885.5|3885|3885|3884.5|1222
1642089070000|2022-01-13 15:51:10|3885|3885|3886|3885|3886|3885|3885|3885|528
1642089080000|2022-01-13 15:51:20|3885.5|3884.5|3886|3884.5|3886|3885|3885|3884.5|146
1642089090000|2022-01-13 15:51:30||3885||3885||3885||3885|0
1642089110000|2022-01-13 15:51:50|3885.5|3884.5|3885|3884.5|3886|3884.5|3885|3884|688
1642089120000|2022-01-13 15:52:00|3885.5|3885|3885.5|3885|3885.5|3885|3885.5|3884.5|825
1642089130000|2022-01-13 15:52:10|3886|3885.5|3885.5|3885|3886|3885.5|3885.5|3885|842
1642089140000|2022-01-13 15:52:20||3884.5||3884.5||3884.5||3884.5|152
1642089150000|2022-01-13 15:52:30|3885|3885|3885|3884|3885|3885|3885|3884|892
1642089160000|2022-01-13 15:52:40|3885.5|3884.5|3885.5|3884.5|3885.5|3884.5|3885|3884|326
1642089170000|2022-01-13 15:52:50|3885|3884|3885.5|3884.5|3885.5|3885|3885|3884|246
1642089180000|2022-01-13 15:53:00|||||||||100
1642089190000|2022-01-13 15:53:10|||||||||90
1642089200000|2022-01-13 15:53:20|3885|3884|3884.5|3883.5|3885|3884|3884|3883.5|1316
1642089210000|2022-01-13 15:53:30|3884||3884.5||3884.5||3884||991
1642089230000|2022-01-13 15:53:50|3884|3883|3885|3884|3885|3884|3883.5|3883|1230
1642089240000|2022-01-13 15:54:00|3885.5|3884.5|3885.5|3884.5|3885.5|3884.5|3885.5|3884.5|165
1642089250000|2022-01-13 15:54:10|3885|3885|3886|3885|3886|3885.5|3885|3884.5|655
1642089260000|2022-01-13 15:54:20|3886.5|3885.5|3886|3885.5|3886.5|3886|3885.5|3885|2834
1642089280000|2022-01-13 15:54:40|3886.5|3886|3886|3885.5|3886.5|3886|3885.5|3885|1251
1642089290000|2022-01-13 15:54:50|||||||||351
1642089300000|2022-01-13 15:55:00|||||||||31
1642089310000|2022-01-13 15:55:10|3886.5|3886|3886.5|3886|3886.5|3886|3886.5|3885.5|380
1642089320000|2022-01-13 15:55:20|3887|3886.5|3887|3886.5|3887|3886.5|3887|3886|559
1642089330000|2022-01-13 15:55:30|3887.5|3887|3887.5|3887|3888|3887|3887|3886.5|590
1642089340000|2022-01-13 15:55:40|3888|3887.5|3888|3887.5|3888|3887.5|3888|3887.5|654
1642089350000|2022-01-13 15:55:50|3887.5|3887|3887.5|3887|3888|3887|3887|3886|1451
1642089360000|2022-01-13 15:56:00|3887|3886.5|3887.5|3887|3888|3887.5|3887|3886.5|864
1642089370000|2022-01-13 15:56:10|3887|3886.5|3887|3886|3887.5|3887|3887|3886|1235
1642089380000|2022-01-13 15:56:20|3886.5|3886.5|3887|3886.5|3887.5|3886.5|3886.5|3886|2040
1642089390000|2022-01-13 15:56:30|3886.5|3886|3887|3886|3887|3886|3886.5|3886|240
1642089410000|2022-01-13 15:56:50|||||||||194
1642089420000|2022-01-13 15:57:00||3886.5||3886||3886.5||3886|150
1642089430000|2022-01-13 15:57:10|3887.5|3886.5|3887.5|3887|3888|3887.5|3887.5|3886.5|1595
1642089440000|2022-01-13 15:57:20|3888||3888||3888||3888||570
1642089450000|2022-01-13 15:57:30|3887.5|3887.5|3888|3887|3888|3887.5|3887.5|3887|669
1642089460000|2022-01-13 15:57:40|3887.5||3888||3888||3887.5||33
1642089470000|2022-01-13 15:57:50|||||||||107
1642089480000|2022-01-13 15:58:00|3888.5|3887.5|3888.5|3888|3888.5|3888|3888|3887|1459
1642089490000|2022-01-13 15:58:10|3889|3888.5|3890|3889|3890|3889.5|3888.5|3888.5|1179
1642089500000|2022-01-13 15:58:20||3889.5||3889.5||3889.5||3889|372
1642089510000|2022-01-13 15:58:30||3889||3889||3889.5||3889|2234
1642089530000|2022-01-13 15:58:50|3889.5|3888.5|3889|3888.5|3890|3888.5|3889|3888.5|3531
1642089540000|2022-01-13 15:59:00|3888.5|3888|3888.5|3888|3888.5|3888|3888.5|3888|777
1642089550000|2022-01-13 15:59:10|3889|3888.5|3889|3888.5|3889|3888.5|3888.5|3888|1300
1642089560000|2022-01-13 15:59:20||3888||3888||3888.5||3888|0
1642089570000|2022-01-13 15:59:30|3888.5|3888.5|3888.5|3888|3888.5|3888.5|3888.5|3888|1773
1642089580000|2022-01-13 15:59:40|3889|3888.5|3889|3888.5|3889|3888.5|3889|3888|723
1642089590000|2022-01-13 15:59:50|3888.5|3888|3888.5|3888|3888.5|3888|3888.5|3888|399
1642089600000|2022-01-13 16:00:00|3889|3888.5|3889|3888.5|3889|3888.5|3889|3888|415
1642089610000|2022-01-13 16:00:10|3889.5|3889|3890|3889|3890|3889|3889.5|3889|1430
1642089620000|2022-01-13 16:00:20|3890.5|3889.5|3889.5|3888.5|3890.5|3890|3889|3888.5|1586
1642089630000|2022-01-13 16:00:30|3889|3888|3889|3888.5|3889|3888.5|3889|3887.5|714
1642089640000|2022-01-13 16:00:40|3888.5|3888|3888.5|3888|3889|3888|3888.5|3887.5|920
1642089650000|2022-01-13 16:00:50|3889|3888.5|3887.5|3887|3889|3888.5|3887.5|3887|3473
1642089660000|2022-01-13 16:01:00|3888|3887.5|3889|3888|3889|3888.5|3888|3887|7847
1642089670000|2022-01-13 16:01:10|3888.5|3888.5|3889|3888.5|3889|3888.5|3888|3887.5|1770
1642089680000|2022-01-13 16:01:20|3889.5|3889|3889.5|3889|3889.5|3889|3889.5|3888.5|2282
1642089690000|2022-01-13 16:01:30|3890|3888.5|3889.5|3889|3890|3889|3889.5|3888.5|944
1642089700000|2022-01-13 16:01:40|3890|3889.5|3890|3889.5|3890|3889.5|3890|3889.5|612
1642089710000|2022-01-13 16:01:50|3889.5|3889|3890|3889.5|3890|3889.5|3889.5|3889|630
1642089720000|2022-01-13 16:02:00|3890.5|3890|3890.5|3890|3891|3890|3890|3889.5|1997
1642089730000|2022-01-13 16:02:10|3890|3889.5|3889.5|3889|3890|3889.5|3889.5|3888.5|543
1642089740000|2022-01-13 16:02:20|3890|3889.5|3890|3889.5|3890|3889.5|3890|3889.5|65
1642089750000|2022-01-13 16:02:30||3889||3889.5||3889.5||3889|851
1642089760000|2022-01-13 16:02:40||3889||3889.5||3889.5||3889|716
1642089770000|2022-01-13 16:02:50|3890.5|3890|3891|3890|3891|3890|3890.5|3890|894
1642089780000|2022-01-13 16:03:00|3890.5|3889.5|3889.5|3889|3890.5|3889.5|3889.5|3888.5|1046
1642089790000|2022-01-13 16:03:10|3890|3888.5|3890.5|3890|3890.5|3890|3890|3888.5|1978
1642089800000|2022-01-13 16:03:20|3891|3890.5|3890|3889|3891|3890.5|3890|3889|881
1642089810000|2022-01-13 16:03:30|3890.5|3889.5|3890|3889.5|3890.5|3889.5|3890|3889|0
1642089820000|2022-01-13 16:03:40|3890.5|3890|3891|3890|3891.5|3890.5|3890|3889.5|959
1642089830000|2022-01-13 16:03:50|||||||||60
1642089840000|2022-01-13 16:04:00|3890.5|3889.5|3890.5|3890|3890.5|3890|3890|3889.5|1170
1642089850000|2022-01-13 16:04:10|3891|3890.5|3891|3890.5|3891|3890.5|3891|3890.5|210
1642089860000|2022-01-13 16:04:20|3891.5|3891|3892|3891|3892.5|3891.5|3891|3890.5|1261
1642089870000|2022-01-13 16:04:30||3891.5||3891.5||3891.5||3891|150
1642089880000|2022-01-13 16:04:40|3891.5|3891|3891|3890|3892|3891|3891|3890|1898
1642089890000|2022-01-13 16:04:50|3890.5|3889.5|3890|3889|3890.5|3889.5|3890|3889|453
1642089900000|2022-01-13 16:05:00|3889.5|3888.5|3889|3888.5|3890|3888.5|3889|3888.5|438
1642089910000|2022-01-13 16:05:10|3889.5|3889|3889|3888|3889.5|3889|3889|3888|525
1642089920000|2022-01-13 16:05:20|3888.5||3888.5||3888.5||3888.5||34
1642089930000|2022-01-13 16:05:30|||||||||506
1642089940000|2022-01-13 16:05:40|3889|3888.5|3888.5|3888|3889|3888.5|3888.5|3888|1632
1642089950000|2022-01-13 16:05:50|3888|3887.5|3888.5|3888|3888.5|3888|3888|3887.5|5062
1642089960000|2022-01-13 16:06:00|3888|3887.5|3886.5|3886|3888|3887.5|3886.5|3886|3766
1642089970000|2022-01-13 16:06:10|3887|3886.5|3887|3886|3887|3886.5|3887|3886|569
1642089980000|2022-01-13 16:06:20|3886.5|3885.5|3886.5|3886|3886.5|3886|3885.5|3885|5110
1642089990000|2022-01-13 16:06:30|3886|3885.5|3886.5|3885.5|3886.5|3885.5|3886|3885.5|1139
1642090000000|2022-01-13 16:06:40|3886|3886|3886.5|3885.5|3887|3886|3886|3885.5|616
1642090010000|2022-01-13 16:06:50|3886|3886|3886.5|3886|3886.5|3886|3886|3886|1015
1642090020000|2022-01-13 16:07:00|3887|3886.5|3887|3886.5|3887|3886.5|3887|3886.5|240
1642090030000|2022-01-13 16:07:10|3887.5||3887.5||3887.5||3887.5||118
1642090040000|2022-01-13 16:07:20|3888|3887|3888|3887.5|3888.5|3887.5|3888|3887|544
1642090050000|2022-01-13 16:07:30|3888.5|3888|3889|3888.5|3889|3888.5|3888.5|3888|1335
1642090060000|2022-01-13 16:07:40|3888.5|3888|3889|3888.5|3889|3888.5|3888.5|3887.5|2339
1642090070000|2022-01-13 16:07:50|3889.5||3889.5||3889.5||3889||977
1642090080000|2022-01-13 16:08:00|3889||3889.5||3889.5||3889||902
1642090090000|2022-01-13 16:08:10|3890|3889|3889.5|3888.5|3890|3889|3889|3888.5|1731
1642090100000|2022-01-13 16:08:20|3889||3889.5||3889.5||3889||336
1642090110000|2022-01-13 16:08:30|3890|3889|3890|3889|3890|3889.5|3889|3888.5|3027
1642090120000|2022-01-13 16:08:40|3889.5|3888.5|3889.5|3888.5|3890|3889|3889|3888.5|515
1642090130000|2022-01-13 16:08:50|3889|3889|3890|3889.5|3890.5|3889.5|3889|3888.5|3150
1642090140000|2022-01-13 16:09:00|3890.5|3890|3891|3890|3891.5|3890.5|3890.5|3889.5|2841
1642090150000|2022-01-13 16:09:10|3891.5|3890.5|3891.5|3890.5|3891.5|3891|3891.5|3890.5|1235
1642090160000|2022-01-13 16:09:20|3891|3890|3891|3890.5|3891.5|3890.5|3890.5|3890|7621
1642090170000|2022-01-13 16:09:30|3890.5|3890|3890.5|3890|3890.5|3890|3890.5|3890|777
1642090180000|2022-01-13 16:09:40|3890|3889.5|3890.5|3890|3890.5|3890|3890|3889|214
1642090190000|2022-01-13 16:09:50|3890|3889.5|3890.5|3890|3890.5|3890|3890|3889|4347
1642090200000|2022-01-13 16:10:00||3889.5||3890||3890||3889.5|890
1642090210000|2022-01-13 16:10:10|3891|3890.5|3891|3890.5|3891.5|3890.5|3891|3890.5|1074
1642090220000|2022-01-13 16:10:20|3891.5|3891|3892|3891.5|3892.5|3891.5|3891.5|3891|196
1642090230000|2022-01-13 16:10:30|3891.5|3891|3891.5|3890.5|3892|3891.5|3891|3890.5|1790
1642090240000|2022-01-13 16:10:40|3891|3890|3890.5|3890|3891|3890|3890.5|3889.5|992
1642090250000|2022-01-13 16:10:50|||||||||178
1642090260000|2022-01-13 16:11:00|||||||||118
1642090270000|2022-01-13 16:11:10|||||||||91
1642090280000|2022-01-13 16:11:20|||||||||239
1642090290000|2022-01-13 16:11:30|||||||||638
1642090300000|2022-01-13 16:11:40|3891|3890.5|3891|3890.5|3891|3890.5|3891|3890|403
1642090310000|2022-01-13 16:11:50|3891.5|3891|3892|3891.5|3892|3891.5|3891|3891|922
1642090320000|2022-01-13 16:12:00|3892.5|3892|3894|3893.5|3894|3893.5|3892.5|3892|360
1642090330000|2022-01-13 16:12:10|3893.5|3893|3893.5|3893|3893.5|3893|3893.5|3892.5|346
1642090340000|2022-01-13 16:12:20|3894|3892.5|3894|3892.5|3894|3893|3894|3892.5|842
1642090350000|2022-01-13 16:12:30||3893||3893||3893||3893|75
1642090360000|2022-01-13 16:12:40|3893.5|3892.5|3893.5|3893|3893.5|3893|3893|3892.5|2367
1642090370000|2022-01-13 16:12:50|3893|3892.5|3893.5|3893|3893.5|3893|3893|3892.5|945
1642090380000|2022-01-13 16:13:00|||||||||228
1642090390000|2022-01-13 16:13:10|3893|3892.5|3892.5|3892|3893|3892.5|3892.5|3891.5|1637
1642090400000|2022-01-13 16:13:20|3893|3892.5|3893.5|3892.5|3893.5|3892.5|3893|3892.5|108
1642090420000|2022-01-13 16:13:40||3893||3893||3893||3893|31
1642090430000|2022-01-13 16:13:50|3894||3893.5||3894||3893.5||2185
1642090440000|2022-01-13 16:14:00|||||||||1027
1642090460000|2022-01-13 16:14:20|3893|3892.5|3893.5|3892.5|3893.5|3892.5|3892.5|3892|3106
1642090470000|2022-01-13 16:14:30||3893||3893||3893||3893|260
1642090480000|2022-01-13 16:14:40|3894|3893.5|3894|3893.5|3894|3893.5|3894|3893.5|387
1642090490000|2022-01-13 16:14:50|3894.5||3894.5||3894.5||3894.5||1182
1642090500000|2022-01-13 16:15:00|3894.5|3894|3895.5|3894|3896|3894.5|3894.5|3893.5|0
1642090510000|2022-01-13 16:15:10|3896|3894.5|3895.5|3894.5|3896|3895|3895.5|3894|0
1642090520000|2022-01-13 16:15:20|3896|3895|3895|3893.5|3896|3895|3894.5|3893|3
1642090530000|2022-01-13 16:15:30|3894.5|3893|3894.5|3893|3895|3893.5|3894.5|3893|0
1642090540000|2022-01-13 16:15:40|3895|3893.5|3894.5|3893|3895|3893.5|3894.5|3893|0
1642090550000|2022-01-13 16:15:50|3895|3893.5|3895|3893.5|3895|3893.5|3894.5|3893|0
1642090560000|2022-01-13 16:16:00|3894.5|3893|3895|3894|3895.5|3894.5|3894.5|3893|60
1642090570000|2022-01-13 16:16:10|3895.5|3894.5|3895|3894|3895.5|3894.5|3895|3894|0
1642090580000|2022-01-13 16:16:20|3894.5|3893.5|3894.5|3893.5|3895|3894|3894.5|3893.5|5
1642090600000|2022-01-13 16:16:40|3895|3894|3895.5|3894|3896|3894.5|3895|3894|331
1642090610000|2022-01-13 16:16:50|3896|3894.5|3895.5|3894.5|3896|3895|3895.5|3894|23
1642090620000|2022-01-13 16:17:00|3896.5|3895|3896.5|3895|3897|3896|3896.5|3895|50
1642090630000|2022-01-13 16:17:10|3897|3895.5|3896.5|3895|3897|3895.5|3896.5|3895|0
1642090640000|2022-01-13 16:17:20|3897|3895.5|3896.5|3895.5|3897|3896|3896.5|3895.5|0
1642090650000|2022-01-13 16:17:30|3897|3896|3897|3896|3897|3896|3896.5|3895.5|0
1642090670000|2022-01-13 16:17:50|3896.5|3895.5|3896.5|3895.5|3897|3896|3896|3895|0
1642090680000|2022-01-13 16:18:00|3897|3896|3896|3894.5|3897|3896|3896|3894.5|0
1642090690000|2022-01-13 16:18:10|3896.5|3895|3897|3895.5|3897|3895.5|3896|3894.5|0
1642090700000|2022-01-13 16:18:20|3896.5|3895|3897|3895.5|3897|3895.5|3896.5|3895|0
1642090710000|2022-01-13 16:18:30|3896.5|3895|3897|3895.5|3897|3895.5|3896.5|3895|0
1642090720000|2022-01-13 16:18:40|3897.5|3896|3896.5|3895.5|3897.5|3896|3896.5|3895.5|8
1642090730000|2022-01-13 16:18:50|3897|3896|3896.5|3895.5|3897.5|3896|3896.5|3895.5|350
1642090740000|2022-01-13 16:19:00|3897|3896|3897|3895.5|3897|3896|3896.5|3895.5|131
1642090750000|2022-01-13 16:19:10|3896.5|3895|3896.5|3895.5|3897|3896|3896.5|3895|0
1642090760000|2022-01-13 16:19:20|3897|3896|3896|3895|3897|3896|3896|3895|35
1642090780000|2022-01-13 16:19:40|3896.5|3895.5|3896.5|3895.5|3896.5|3895.5|3896.5|3895.5|0
1642090790000|2022-01-13 16:19:50|3896|3895|3895.5|3894.5|3896.5|3895.5|3895|3894|2
1642090800000|2022-01-13 16:20:00|3895|3894|3895.5|3894|3895.5|3894.5|3895|3893.5|97
1642090810000|2022-01-13 16:20:10|3895|3893.5|3895|3894|3895.5|3894.5|3895|3893.5|0
1642090820000|2022-01-13 16:20:20|3895.5|3894.5|3895|3894|3895.5|3894.5|3895|3894|0
1642090830000|2022-01-13 16:20:30|3895.5|3894.5|3894.5|3893.5|3895.5|3894.5|3894.5|3893.5|0
1642090840000|2022-01-13 16:20:40|3895|3894|3894.5|3893.5|3895|3894|3894.5|3893.5|0
1642090850000|2022-01-13 16:20:50|3895|3894|3895|3893.5|3895.5|3894.5|3894.5|3893|878
1642090860000|2022-01-13 16:21:00|3894.5|3893|3894.5|3893.5|3895|3894|3894.5|3893|93
1642090870000|2022-01-13 16:21:10|3895|3894|3895|3893.5|3895|3894|3894.5|3893.5|0
1642090880000|2022-01-13 16:21:20|3894.5|3894|3895|3894|3895.5|3894.5|3894.5|3893.5|0
1642090890000|2022-01-13 16:21:30|3896|3895|3896|3894.5|3896|3895|3895.5|3894|0
1642090900000|2022-01-13 16:21:40|3895.5|3894|3895|3894|3896|3894.5|3895|3894|0
1642090910000|2022-01-13 16:21:50|3895.5|3894.5|3895.5|3894|3896|3894.5|3895|3894|0
1642090920000|2022-01-13 16:22:00|3896|3894.5|3896|3894.5|3896|3894.5|3895.5|3894|0
1642090930000|2022-01-13 16:22:10|3895.5|3894|3895|3894|3896|3894.5|3895|3894|0
1642090940000|2022-01-13 16:22:20|3895.5|3894.5|3895.5|3894.5|3895.5|3894.5|3895|3894|0
1642090950000|2022-01-13 16:22:30|3895|3894|3894.5|3893|3895.5|3894.5|3894|3892.5|87
1642090960000|2022-01-13 16:22:40|3894|3893.5|3895.5|3894|3895.5|3894|3894|3892.5|349
1642090970000|2022-01-13 16:22:50|3895|3893.5|3895.5|3894|3896|3894.5|3895|3893.5|0
1642090980000|2022-01-13 16:23:00|3896|3894.5|3895.5|3894|3896|3894.5|3895.5|3894|0
1642090990000|2022-01-13 16:23:10|3896|3894.5|3894|3892.5|3896|3894.5|3894|3892.5|662
1642091000000|2022-01-13 16:23:20|3894.5|3893.5|3894.5|3893.5|3894.5|3893.5|3894|3893|0
1642091010000|2022-01-13 16:23:30|3894|3893|3894|3892.5|3894.5|3893.5|3894|3892.5|189
1642091020000|2022-01-13 16:23:40|3894.5|3893|3894.5|3893.5|3895|3893.5|3894|3893|148
1642091030000|2022-01-13 16:23:50|3894|3893|3894|3893|3894.5|3893.5|3894|3893|250
1642091040000|2022-01-13 16:24:00|3893.5|3892.5|3894.5|3893.5|3895|3894|3893.5|3892.5|2
1642091050000|2022-01-13 16:24:10|3895|3894|3894.5|3893|3895|3894|3894.5|3893|0
1642091060000|2022-01-13 16:24:20|3895|3893.5|3894.5|3893.5|3895|3893.5|3894|3893|32
1642091070000|2022-01-13 16:24:30|3894|3893|3895|3893.5|3895|3893.5|3893.5|3892.5|148
1642091080000|2022-01-13 16:24:40|3894.5|3893|3894.5|3893.5|3895|3894|3894.5|3893|0
1642091090000|2022-01-13 16:24:50|3895|3894|3895|3894|3895.5|3894.5|3894.5|3893.5|111
1642091100000|2022-01-13 16:25:00|3895.5|3894.5|3895|3894|3895.5|3894.5|3895|3894|0
1642091110000|2022-01-13 16:25:10|3895.5|3894.5|3896|3895|3896|3895|3895|3894|83
1642091120000|2022-01-13 16:25:20|3895.5|3894.5|3896|3895|3896.5|3895.5|3895.5|3894.5|364
1642091130000|2022-01-13 16:25:30|3895.5|3894.5|3896.5|3895|3896.5|3895|3895.5|3894.5|47
1642091140000|2022-01-13 16:25:40|3896|3894.5|3896.5|3895.5|3896.5|3895.5|3895.5|3894.5|0
1642091150000|2022-01-13 16:25:50|3896|3895|3897.5|3896|3897.5|3896|3896|3895|0
1642091160000|2022-01-13 16:26:00|3897|3895.5|3897|3895.5|3897.5|3896|3896.5|3895.5|92
1642091170000|2022-01-13 16:26:10|3897.5|3896|3897|3896|3897.5|3896.5|3897|3895.5|0
1642091180000|2022-01-13 16:26:20|3897.5|3896.5|3897.5|3896.5|3897.5|3896.5|3897|3896|0
1642091190000|2022-01-13 16:26:30|3897|3896|3897|3896|3897.5|3896.5|3897|3896|303
1642091200000|2022-01-13 16:26:40|3897.5|3896.5|3897.5|3896.5|3897.5|3896.5|3897|3896|0
1642091210000|2022-01-13 16:26:50|3897|3896|3898|3897|3898|3897|3897|3896|0
1642091220000|2022-01-13 16:27:00|3897.5|3896.5|3898|3896.5|3898|3897|3897.5|3896|161
1642091230000|2022-01-13 16:27:10|3897.5|3897|3898|3896.5|3898.5|3897|3897.5|3896.5|559
1642091240000|2022-01-13 16:27:20|3898.5|3897|3898.5|3897|3898.5|3897.5|3898|3896.5|0
1642091250000|2022-01-13 16:27:30|3898|3896.5|3898|3896.5|3898.5|3897.5|3898|3896.5|0
1642091260000|2022-01-13 16:27:40|3898.5|3897.5|3898.5|3897|3898.5|3897.5|3898|3896.5|0
1642091270000|2022-01-13 16:27:50|3898|3896.5|3897|3896|3898|3897|3897|3896|19
1642091280000|2022-01-13 16:28:00|3896.5|3895.5|3897|3896|3897|3896|3896.5|3895.5|0
1642091290000|2022-01-13 16:28:10|3896.5|3895.5|3898|3897|3898|3897|3896.5|3895.5|236
1642091300000|2022-01-13 16:28:20|3897.5|3896.5|3898|3896.5|3898.5|3897|3897|3896|51
1642091310000|2022-01-13 16:28:30|3898.5|3897|3898.5|3897|3899|3897.5|3898|3896.5|228
1642091320000|2022-01-13 16:28:40|3899|3897.5|3899|3898|3899|3898|3898|3897|0
1642091330000|2022-01-13 16:28:50|3898.5|3897.5|3898|3897|3899.5|3898|3898|3897|121
1642091340000|2022-01-13 16:29:00|3898.5|3896.5|3897.5|3896|3898.5|3897|3897|3895.5|1552
1642091350000|2022-01-13 16:29:10|3896.5|3895.5|3896.5|3895.5|3897.5|3896|3896.5|3895.5|200
1642091360000|2022-01-13 16:29:20|3897.5|3896|3898|3896.5|3898|3897|3897|3895.5|133
1642091370000|2022-01-13 16:29:30|3897.5|3897|3899|3897.5|3899.5|3897.5|3897.5|3896|100
1642091380000|2022-01-13 16:29:40|3899.5|3898|3900|3898.5|3900|3898.5|3899|3897.5|0
1642091390000|2022-01-13 16:29:50|3899.5|3898|3899.5|3898|3900|3898.5|3899|3897.5|3
1642147220000|2022-01-14 08:00:20|3901.5|3880|3878.5|3875.5|3901.5|3886|3875.5|3875|71759
1642147230000|2022-01-14 08:00:30|3876|3877.5|3879|3876.5|3882|3881.5|3875.5|3874|13859
1642147240000|2022-01-14 08:00:40|3879.5|3877.5|3875.5|3873.5|3880|3877.5|3874.5|3873|3447
1642147250000|2022-01-14 08:00:50|3875|3873|3874|3872|3875|3873.5|3874|3872|1011
1642147260000|2022-01-14 08:01:00|3873.5|3871.5|3882.5|3880.5|3882.5|3880.5|3872|3871|7931
1642147270000|2022-01-14 08:01:10|3881.5|3879.5|3883.5|3881.5|3884|3882|3881|3878.5|5961
1642147280000|2022-01-14 08:01:20|3883|3880.5|3880.5|3879|3883|3881.5|3880|3878.5|5780
1642147290000|2022-01-14 08:01:30|3879.5|3878.5|3880.5|3878|3880.5|3878.5|3878|3877.5|1370
1642147300000|2022-01-14 08:01:40|3880|3879.5|3883|3881|3884|3883|3880|3879.5|4619
1642147310000|2022-01-14 08:01:50|3882||3882.5||3883||3882||438
1642147320000|2022-01-14 08:02:00|3882|3880.5|3880.5|3879.5|3882|3881|3879|3877.5|2452
1642147330000|2022-01-14 08:02:10|3881.5|3880|3882|3880|3883|3880.5|3880.5|3879.5|761
1642147340000|2022-01-14 08:02:20|3882.5|3881|3881.5|3879.5|3883|3881|3881|3879|129
1642147350000|2022-01-14 08:02:30|3883|3879|3882|3880|3883|3880|3881|3879|199
1642147370000|2022-01-14 08:02:50|3881.5|3880.5|3882|3880.5|3882|3880.5|3881.5|3880.5|548
1642147380000|2022-01-14 08:03:00|3883|3881|3883.5|3881.5|3884.5|3882|3882|3881|742
1642147390000|2022-01-14 08:03:10|3882.5|3882|3883.5|3882|3883.5|3882|3882.5|3882|39
1642147400000|2022-01-14 08:03:20|||||||||413
1642147410000|2022-01-14 08:03:30|||||||||50
1642147420000|2022-01-14 08:03:40|3882.5|3881.5|3880.5|3878.5|3883.5|3881.5|3880.5|3878.5|436
1642147430000|2022-01-14 08:03:50|3881.5||3880.5||3881.5||3880.5||642
1642147440000|2022-01-14 08:04:00|3881.5|3879.5|3880.5|3878.5|3881.5|3879.5|3879.5|3878.5|1086
1642147450000|2022-01-14 08:04:10|3879.5|3878|3879.5|3878|3880.5|3879|3879.5|3878|685
1642147460000|2022-01-14 08:04:20|3880|3878.5|3879.5|3878|3880.5|3879|3878.5|3878|795
1642147480000|2022-01-14 08:04:40|3879|3879|3881.5|3880|3881.5|3880|3879|3879|1748
1642147490000|2022-01-14 08:04:50|3880.5|3879|3882.5|3880.5|3882.5|3880.5|3880.5|3879|706
1642147500000|2022-01-14 08:05:00|3881.5|3881|3882.5|3881|3882.5|3881|3881.5|3880.5|34
1642147510000|2022-01-14 08:05:10|3882|3880.5|3887.5|3886|3888|3886|3881.5|3880.5|2058
1642147520000|2022-01-14 08:05:20|3888.5|3886.5|3888.5|3887|3889|3887|3887.5|3886|103
1642147530000|2022-01-14 08:05:30|3887.5|3886.5|3888.5|3886.5|3888.5|3887|3887.5|3886.5|949
1642147540000|2022-01-14 08:05:40|3887.5|3887|3889|3888|3889.5|3888.5|3887.5|3887|471
1642147550000|2022-01-14 08:05:50|3888.5|3887.5|3888.5|3887|3889|3888|3887.5|3886.5|2589
1642147580000|2022-01-14 08:06:20|3888|3886|3886.5|3885|3888|3886.5|3886.5|3885|697
1642147590000|2022-01-14 08:06:30|3887|3885.5|3887|3885|3888|3886|3887|3885|184
1642147600000|2022-01-14 08:06:40|3886|3884.5|3885|3884|3886|3884.5|3884.5|3883|195
1642147610000|2022-01-14 08:06:50|3884.5|3883|3884.5|3883|3884.5|3883|3884.5|3883|32
1642147620000|2022-01-14 08:07:00|3884|3883.5|3884.5|3883|3884.5|3883.5|3884|3883|101
1642147630000|2022-01-14 08:07:10|3885|3884|3885|3883|3885|3884|3884|3882.5|767
1642147640000|2022-01-14 08:07:20|3884|3882.5|3881.5|3881|3884|3883|3881.5|3881|435
1642147650000|2022-01-14 08:07:30|3881|3880.5|3881|3880|3881.5|3880.5|3881|3879.5|103
1642147660000|2022-01-14 08:07:40|3880.5|3879.5|3880|3879|3880.5|3879.5|3880|3879|75
1642147680000|2022-01-14 08:08:00|3880.5|3879.5|3880.5|3879.5|3881.5|3880.5|3880|3879.5|691
1642147690000|2022-01-14 08:08:10|3880|3879|3881.5|3880|3881.5|3880|3879|3878|845
1642147700000|2022-01-14 08:08:20|3881|3879.5|3879|3878|3881.5|3880|3878.5|3878|4242
1642147710000|2022-01-14 08:08:30|3878.5|3877.5|3879|3877.5|3879|3878|3878.5|3877.5|4867
1642147730000|2022-01-14 08:08:50|3879.5|3878|3881|3879.5|3881|3879.5|3879.5|3878|721
1642147740000|2022-01-14 08:09:00|3880.5||3881||3881||3880.5||0
1642147750000|2022-01-14 08:09:10|||||||||110
1642147770000|2022-01-14 08:09:30|3880.5||3881||3881||3880.5||0
1642147780000|2022-01-14 08:09:40|3881.5|3880|3881.5|3880.5|3881.5|3880.5|3881.5|3880|53
1642147790000|2022-01-14 08:09:50|3881|3880|3881|3880|3881|3880|3880|3879|1244
1642147800000|2022-01-14 08:10:00|3880.5|3879.5|3882.5|3881|3882.5|3881|3880.5|3879|530
1642147810000|2022-01-14 08:10:10|3882|3881.5|3883|3882|3883.5|3882|3882|3881.5|266
1642147820000|2022-01-14 08:10:20||3881.5||3882||3882||3881.5|0
1642147830000|2022-01-14 08:10:30|3884|3882.5|3883.5|3882.5|3884|3882.5|3883.5|3882.5|61
1642147840000|2022-01-14 08:10:40|3884||3884||3884||3884||100
1642147850000|2022-01-14 08:10:50|3884.5|3883|3886.5|3885|3887|3885|3884.5|3883|292
1642147870000|2022-01-14 08:11:10|3886||3886||3886||3886||0
1642147880000|2022-01-14 08:11:20|3885.5|3884.5|3885|3884|3885.5|3884.5|3884.5|3884|2619
1642147890000|2022-01-14 08:11:30|3885.5|3884.5|3886|3885|3886|3885|3885.5|3884.5|0
1642147900000|2022-01-14 08:11:40|||||||||100
1642147910000|2022-01-14 08:11:50|3886.5|3884.5|3887|3886|3887|3886.5|3886.5|3884.5|1485
1642147920000|2022-01-14 08:12:00|||||||||455
1642147930000|2022-01-14 08:12:10|3887.5|3886.5|3887.5|3886|3887.5|3886.5|3886.5|3886|3029
1642147950000|2022-01-14 08:12:30||3886.5||3886.5||3886.5||3886.5|602
1642147960000|2022-01-14 08:12:40|3887|3886|3887|3886|3887|3886|3886.5|3885.5|1133
1642147970000|2022-01-14 08:12:50|3887.5|3886.5|3887.5|3886.5|3887.5|3886.5|3886|3885.5|3288
1642147980000|2022-01-14 08:13:00|3887|3886|3887|3885.5|3887|3886|3886.5|3885.5|2988
1642148000000|2022-01-14 08:13:20|3886.5|3885|3885.5|3884.5|3886.5|3885|3883.5|3882.5|7266
1642148010000|2022-01-14 08:13:30|3886|3885|3886|3885.5|3886.5|3885.5|3886|3884.5|778
1642148020000|2022-01-14 08:13:40|3885.5|3885|3885.5|3884|3885.5|3885|3885.5|3884|563
1642148030000|2022-01-14 08:13:50|3885|3883.5|3884.5|3883|3885|3884|3884.5|3883|354
1642148040000|2022-01-14 08:14:00|3885.5|3884|3886.5|3885|3886.5|3885|3885|3884|2619
1642148050000|2022-01-14 08:14:10||3885.5||3886||3886||3885.5|0
1642148060000|2022-01-14 08:14:20|3887|3886.5|3888.5|3887.5|3888.5|3887.5|3887|3886.5|71
1642148070000|2022-01-14 08:14:30|||||||||642
1642148080000|2022-01-14 08:14:40|3889.5|3888|3890|3889|3890.5|3889|3889|3888|105
1642148090000|2022-01-14 08:14:50|3889.5|3888.5|3889|3888|3889.5|3889|3888.5|3888|1844
1642148100000|2022-01-14 08:15:00||3888.5||3888.5||3888.5||3888.5|5
1642148110000|2022-01-14 08:15:10||3888||3888||3888||3888|720
1642148120000|2022-01-14 08:15:20|3889.5|3888.5|3890|3888.5|3890|3888.5|3889.5|3888.5|771
1642148140000|2022-01-14 08:15:40|3889.5|3888|3888|3887|3889.5|3888|3887|3886.5|2156
1642148180000|2022-01-14 08:16:20|3887.5|3886.5|3887|3886.5|3888|3887|3887|3886|1710
1642148190000|2022-01-14 08:16:30|3886.5|3886|3886.5|3885.5|3887|3886|3885.5|3885|6966
1642148200000|2022-01-14 08:16:40|3887|3886|3887.5|3886.5|3887.5|3886.5|3886.5|3885.5|2072
1642148220000|2022-01-14 08:17:00|3888|3887|3888|3887|3888|3887|3887|3886.5|1742
1642148230000|2022-01-14 08:17:10|3888.5|3887.5|3889.5|3888|3889.5|3888|3888.5|3887.5|215
1642148240000|2022-01-14 08:17:20|3890|3888.5|3889|3888|3890|3889|3889|3888|1309
1642148250000|2022-01-14 08:17:30|3889.5|3888.5|3889|3888|3889.5|3888.5|3889|3888|337
1642148260000|2022-01-14 08:17:40|3888.5|3887|3888.5|3887.5|3888.5|3888|3888|3887|528
1642148270000|2022-01-14 08:17:50|3888|3887|3883.5|3882.5|3888|3887|3883.5|3882.5|10560
1642148280000|2022-01-14 08:18:00|3884|3883|3885.5|3884|3885.5|3884.5|3884|3882.5|3665
1642148290000|2022-01-14 08:18:10|3885||3885.5||3885.5||3885||28
1642148300000|2022-01-14 08:18:20|3886|3884.5|3888|3887|3888|3887|3885.5|3884.5|1199
1642148310000|2022-01-14 08:18:30|3888.5|3887.5|3890|3889|3890|3889|3888.5|3887.5|2174
1642148320000|2022-01-14 08:18:40|3889.5|3888.5|3889.5|3888.5|3889.5|3888.5|3889|3888|1278
1642148330000|2022-01-14 08:18:50|3889|3888|3888.5|3888|3889|3888|3888.5|3887.5|1445
1642148340000|2022-01-14 08:19:00|3889|3888.5|3890.5|3889.5|3891|3889.5|3889|3888.5|7444
1642148350000|2022-01-14 08:19:10|3891|3889|3889|3888|3891|3889|3888.5|3888|3232
1642148360000|2022-01-14 08:19:20|3889.5||3889.5||3889.5||3889.5||169
1642148380000|2022-01-14 08:19:40|3890|3889|3890|3889|3890|3889|3890|3889|46
1642148390000|2022-01-14 08:19:50|3890.5|3889.5|3890.5|3889|3892.5|3891|3890|3889|2459
1642148400000|2022-01-14 08:20:00|3890|3888.5|3887.5|3887|3890|3888.5|3886.5|3885.5|3754
1642148410000|2022-01-14 08:20:10|3888|3887.5|3888.5|3887.5|3889|3887.5|3887.5|3886.5|3190
1642148420000|2022-01-14 08:20:20|3889|3888|3889|3888|3889|3888|3889|3888|250
1642148430000|2022-01-14 08:20:30|3888.5|3887.5|3888.5|3887.5|3888.5|3887.5|3888.5|3887.5|230
1642148440000|2022-01-14 08:20:40|3889|3888|3889.5|3888.5|3890|3888.5|3889|3888|1014
1642148450000|2022-01-14 08:20:50|3890|3889|3891|3890.5|3891|3890.5|3890|3889|1228
1642148460000|2022-01-14 08:21:00|3891.5|3890|3891.5|3890.5|3891.5|3890.5|3890.5|3889.5|1715
1642148470000|2022-01-14 08:21:10|3892|3891|3891|3890|3892|3891|3890|3889.5|2483
1642148480000|2022-01-14 08:21:20|3891.5|3890.5|3891.5|3890.5|3891.5|3890.5|3891.5|3890.5|0
1642148490000|2022-01-14 08:21:30|3892|3891|3892.5|3891.5|3892.5|3891.5|3892|3891|695
1642148500000|2022-01-14 08:21:40|3893||3893||3893||3892.5||0
1642148510000|2022-01-14 08:21:50|3893.5||3893||3893.5||3893||0
1642148520000|2022-01-14 08:22:00|3893.5|3892|3895.5|3894|3895.5|3894|3893.5|3892|175
1642148530000|2022-01-14 08:22:10|3895|3892.5|3894|3893|3895|3894|3894|3892.5|2425
1642148540000|2022-01-14 08:22:20|3894.5|3893.5|3894.5|3893.5|3894.5|3893.5|3894.5|3893.5|0
1642148550000|2022-01-14 08:22:30|3895||3895||3895||3895||254
1642148560000|2022-01-14 08:22:40|3894.5||3894.5||3894.5||3894.5||267
1642148570000|2022-01-14 08:22:50|3894|3893|3893.5|3892.5|3894.5|3893|3893|3892.5|1191
1642148580000|2022-01-14 08:23:00|3893|3892|3893.5|3892.5|3894|3892.5|3893|3892|1268
1642148590000|2022-01-14 08:23:10|3894||3893.5||3894||3893.5||0
1642148600000|2022-01-14 08:23:20|3893|3892|3894|3893|3894|3893|3892.5|3892|416
1642148610000|2022-01-14 08:23:30|3893.5|3892.5|3893.5|3893|3894|3893|3893|3892|906
1642148620000|2022-01-14 08:23:40|3894||3894||3894||3894||126
1642148630000|2022-01-14 08:23:50|3894.5||3895||3895||3894.5||0
1642148640000|2022-01-14 08:24:00|3895.5|3894|3898|3897|3898.5|3897|3895.5|3894|3299
1642148650000|2022-01-14 08:24:10|3898.5||3898||3898.5||3898||0
1642148680000|2022-01-14 08:24:40|3897.5|3897.5|3897.5|3897|3897.5|3897.5|3897.5|3897|1018
1642148690000|2022-01-14 08:24:50|3898|3896.5|3898|3897|3898|3897|3898|3896.5|368
1642148720000|2022-01-14 08:25:20|3897.5|3896.5|3897|3896|3897.5|3896.5|3896|3895|3088
1642148730000|2022-01-14 08:25:30|3897.5|3896.5|3898|3896.5|3898|3896.5|3897.5|3896.5|1586
1642148740000|2022-01-14 08:25:40|3897.5|3896|3896.5|3895.5|3897.5|3896.5|3896|3895|1780
1642148750000|2022-01-14 08:25:50|3896|3895|3896.5|3895|3896.5|3895.5|3895|3894.5|2024
1642148780000|2022-01-14 08:26:20|3896|3894.5|3895.5|3894.5|3896|3895|3895|3894|1078
1642148790000|2022-01-14 08:26:30|3896|3894|3896|3895|3896|3895|3896|3894|110
1642148820000|2022-01-14 08:27:00|3896.5|3895.5|3897.5|3896.5|3897.5|3896.5|3896.5|3895.5|0
1642148830000|2022-01-14 08:27:10||3897||3896.5||3897||3896.5|502
1642148840000|2022-01-14 08:27:20|3898|3897|3897.5|3896.5|3898|3897|3897|3896.5|700
1642148870000|2022-01-14 08:27:50|3898|3897|3898.5|3897.5|3898.5|3897.5|3898|3897|131
1642148880000|2022-01-14 08:28:00|3899||3899||3899.5||3898.5||500
1642148890000|2022-01-14 08:28:10|3899.5|3898|3899.5|3898.5|3900|3899|3899.5|3898|182
1642148910000|2022-01-14 08:28:30|3899|3898|3899|3898.5|3899.5|3898.5|3898.5|3898|1096
1642148920000|2022-01-14 08:28:40|3899.5|3899|3900.5|3899|3900.5|3899|3899.5|3899|1152
1642148930000|2022-01-14 08:28:50|3901|3899.5|3901|3900|3901|3900.5|3901|3899.5|365
1642148940000|2022-01-14 08:29:00|3900.5|3899.5|3901|3900.5|3901|3900.5|3900.5|3899.5|5569
1642148950000|2022-01-14 08:29:10|3901.5|3900|3901.5|3900.5|3901.5|3900.5|3901.5|3900|609
1642148960000|2022-01-14 08:29:20|3901|3900|3899.5|3898.5|3901|3900|3899.5|3898|1974
1642148970000|2022-01-14 08:29:30|3900|3899|3900|3899|3900|3899|3900|3899|0
1642148980000|2022-01-14 08:29:40|3899.5|3898.5|3899|3898.5|3899.5|3898.5|3899|3898.5|971
1642148990000|2022-01-14 08:29:50|3899.5|3899|3899.5|3898.5|3899.5|3899|3899|3898.5|567
1642149000000|2022-01-14 08:30:00|||||||||12
1642149040000|2022-01-14 08:30:40|||||||||15
1642149050000|2022-01-14 08:30:50|3900|3899|3899.5|3899|3900|3899.5|3899.5|3899|509
1642149060000|2022-01-14 08:31:00|3900||3900||3900||3900||0
1642149080000|2022-01-14 08:31:20|3900.5|3899.5|3900|3899.5|3900.5|3900|3900|3899|845
1642149090000|2022-01-14 08:31:30|3901|3900|3901.5|3900.5|3901.5|3900.5|3900.5|3899.5|1304
1642149100000|2022-01-14 08:31:40|||||||||15
1642149110000|2022-01-14 08:31:50|3901|3901|3901|3900|3901|3901|3901|3900|954
1642149120000|2022-01-14 08:32:00|3900.5|3899.5|3901|3900|3901|3900|3900|3899.5|1370
1642149130000|2022-01-14 08:32:10|3901.5||3901.5||3901.5||3901||642
1642149140000|2022-01-14 08:32:20|3901|3900.5|3900.5|3899.5|3901.5|3900.5|3900|3899.5|1007
1642149150000|2022-01-14 08:32:30|3900||3900.5||3900.5||3900||0
1642149160000|2022-01-14 08:32:40|3901|3900|3902|3901.5|3902.5|3901.5|3901|3899.5|575
1642149170000|2022-01-14 08:32:50|3903||3902||3903||3902||91
1642149180000|2022-01-14 08:33:00|3901.5|3901|3902|3900.5|3902|3901|3901.5|3900|1177
1642149190000|2022-01-14 08:33:10|3901.5||3901.5||3901.5||3901.5||0
1642149200000|2022-01-14 08:33:20||3900||3900||3900||3900|0
1642149220000|2022-01-14 08:33:40||3900.5||3900.5||3900.5||3900.5|0
1642149230000|2022-01-14 08:33:50|||||||||100
1642149240000|2022-01-14 08:34:00|3902|3901|3903|3902|3903.5|3902|3902|3900.5|545
1642149250000|2022-01-14 08:34:10|3902.5|3902.5|3902.5|3901.5|3902.5|3902.5|3902|3901.5|303
1642149260000|2022-01-14 08:34:20|3902|3901|3901.5|3901|3902.5|3901|3901.5|3901|1034
1642149290000|2022-01-14 08:34:50|3901|3900.5|3901.5|3900.5|3901.5|3900.5|3901|3900.5|931
1642149300000|2022-01-14 08:35:00|||||||||127
1642149320000|2022-01-14 08:35:20|3901|3900|3901|3900.5|3901|3900.5|3901|3899.5|246
1642149340000|2022-01-14 08:35:40|||||||||642
1642149350000|2022-01-14 08:35:50|3901.5|3901|3902|3901.5|3902|3901.5|3901.5|3901|126
1642149360000|2022-01-14 08:36:00|3901.5|3901|3902|3901.5|3902|3901.5|3901.5|3901|613
1642149370000|2022-01-14 08:36:10|3903|3902|3903.5|3902|3903.5|3903|3902.5|3902|376
1642149380000|2022-01-14 08:36:20||3902.5||3902.5||3902.5||3902.5|0
1642149390000|2022-01-14 08:36:30|3904|3903|3904|3903.5|3904|3903.5|3904|3903|0
1642149410000|2022-01-14 08:36:50|3903.5|3903|3904|3903|3904|3903|3903|3902.5|2626
1642149430000|2022-01-14 08:37:10|3904.5|3903.5|3905|3904.5|3905.5|3904.5|3904|3903.5|1689
1642149440000|2022-01-14 08:37:20|3904.5|3904|3905|3904|3905|3904|3904.5|3904|1297
1642149470000|2022-01-14 08:37:50|3906|3904.5|3905.5|3905|3906|3905|3905.5|3904.5|147
1642149480000|2022-01-14 08:38:00|3906|3905.5|3906.5|3905.5|3906.5|3905.5|3906|3905.5|253
1642149500000|2022-01-14 08:38:20|3906|3905|3904.5|3904|3906.5|3905|3904.5|3904|2237
1642149510000|2022-01-14 08:38:30|3905|3903.5|3905.5|3904.5|3905.5|3905|3905|3903.5|4241
1642149520000|2022-01-14 08:38:40|3906|3905|3906|3905.5|3906|3905.5|3906|3905|399
1642149530000|2022-01-14 08:38:50|3906.5|3906|3906.5|3905.5|3906.5|3906|3906|3905.5|1314
1642149540000|2022-01-14 08:39:00|3907|3906|3907|3906.5|3907|3906.5|3907|3906|1319
1642149550000|2022-01-14 08:39:10|3906.5|3905.5|3906.5|3905.5|3906.5|3905.5|3906.5|3905.5|8
1642149560000|2022-01-14 08:39:20|||||||||150
1642149570000|2022-01-14 08:39:30|3907|3905|3904.5|3904|3907|3905|3904.5|3904|1673
1642149580000|2022-01-14 08:39:40|3905|3904.5|3906|3905|3906|3905|3905|3904.5|167
1642149590000|2022-01-14 08:39:50|3906.5|3906|3906|3904.5|3907|3906|3906|3904.5|2014
1642149600000|2022-01-14 08:40:00|3905.5||3905.5||3905.5||3905.5||0
1642149610000|2022-01-14 08:40:10|3906|3905|3905.5|3904.5|3906|3905|3905.5|3904.5|1027
1642149620000|2022-01-14 08:40:20|3905|3904|3905|3904|3905|3904|3904.5|3904|512
1642149630000|2022-01-14 08:40:30|3904.5|3903.5|3904.5|3903.5|3905|3904|3904.5|3903.5|961
1642149640000|2022-01-14 08:40:40|3905|3904|3905|3903.5|3905|3904|3904|3903.5|2457
1642149650000|2022-01-14 08:40:50||3904||3904||3904||3904|0
1642149660000|2022-01-14 08:41:00|3904.5|3904.5|3905|3904|3905|3904.5|3904.5|3904|1403
1642149670000|2022-01-14 08:41:10|3904.5|3903.5|3903|3902|3904.5|3903.5|3903|3902|2481
1642149680000|2022-01-14 08:41:20|3902.5|3901.5|3901.5|3900.5|3902.5|3901.5|3901|3900.5|3013
1642149700000|2022-01-14 08:41:40|3902|3901|3903.5|3902.5|3903.5|3902.5|3902|3901|1136
1642149710000|2022-01-14 08:41:50|3904.5|3903|3905.5|3904|3905.5|3904|3904|3903|351
1642149720000|2022-01-14 08:42:00|3905||3905||3905||3905||1
1642149730000|2022-01-14 08:42:10|3904.5|3903.5|3904.5|3903.5|3904.5|3903.5|3904.5|3903.5|113
1642149740000|2022-01-14 08:42:20|3905|3904|3905|3904|3905|3904|3905|3904|0
1642149750000|2022-01-14 08:42:30|3905.5|3904.5|3906|3905|3906|3905.5|3905.5|3904.5|1080
1642149770000|2022-01-14 08:42:50|3905.5|3904.5|3905|3904|3905.5|3904.5|3905|3904|1100
1642149780000|2022-01-14 08:43:00|||||||||60
1642149790000|2022-01-14 08:43:10|||||||||5
1642149800000|2022-01-14 08:43:20|3905.5|3904.5|3905.5|3905|3905.5|3905|3905.5|3904.5|0
1642149810000|2022-01-14 08:43:30|3906|3905.5|3906.5|3906|3907|3906|3906|3905.5|496
1642149820000|2022-01-14 08:43:40|3906|3905.5|3906|3905|3906|3905.5|3906|3905|743
1642149850000|2022-01-14 08:44:10|3905.5|3904.5|3904.5|3903.5|3905.5|3904.5|3904.5|3903|1256
1642149860000|2022-01-14 08:44:20|3905|3904|3905.5|3904.5|3905.5|3904.5|3905|3904|321
1642149880000|2022-01-14 08:44:40|3905|3903.5|3905|3904|3905|3904|3904.5|3903.5|68
1642149900000|2022-01-14 08:45:00|3904.5|3903.5|3904.5|3903.5|3904.5|3903.5|3904|3903.5|215
1642149910000|2022-01-14 08:45:10|3904|3903|3903.5|3902.5|3904.5|3903|3903|3902.5|1641
1642149920000|2022-01-14 08:45:20|3903|3902|3903|3902|3903|3902|3902.5|3902|373
1642149930000|2022-01-14 08:45:30|3903.5||3903||3903.5||3903||1
1642149940000|2022-01-14 08:45:40|3902.5|3901.5|3901|3900.5|3903|3901.5|3901|3900.5|1152
1642149950000|2022-01-14 08:45:50|3900.5|3900|3901|3900|3901|3900|3900.5|3900|163
1642149960000|2022-01-14 08:46:00|3902|3900.5|3902.5|3901|3902.5|3901|3902|3900.5|422
1642149970000|2022-01-14 08:46:10|3902|3902|3902.5|3901.5|3902.5|3902|3902|3901|464
1642149980000|2022-01-14 08:46:20|3902||3902.5||3902.5||3902||1
1642149990000|2022-01-14 08:46:30|3903|3902|3902.5|3902|3903|3902.5|3902.5|3901.5|2006
1642150000000|2022-01-14 08:46:40|3903||3903||3903||3903||0
1642150020000|2022-01-14 08:47:00|3902.5|3901.5|3901|3900|3902.5|3901.5|3900.5|3900|1042
1642150030000|2022-01-14 08:47:10|3900.5|3899.5|3900.5|3899.5|3900.5|3899.5|3900.5|3899.5|457
1642150040000|2022-01-14 08:47:20|3900|3899|3899.5|3899|3900|3899|3899.5|3899|880
1642150060000|2022-01-14 08:47:40|3899|3898.5|3900.5|3899|3901|3899.5|3899|3898.5|817
1642150070000|2022-01-14 08:47:50|3900|3898.5|3899.5|3898.5|3900|3898.5|3899.5|3898.5|402
1642150080000|2022-01-14 08:48:00|||||||||254
1642150090000|2022-01-14 08:48:10|3899|3898|3898.5|3897.5|3899|3898|3898|3897.5|443
1642150100000|2022-01-14 08:48:20|||||||||321
1642150110000|2022-01-14 08:48:30|3899|3898|3899|3898.5|3899|3898.5|3899|3898|120
1642150120000|2022-01-14 08:48:40|3899.5||3899.5||3899.5||3899.5||46
1642150140000|2022-01-14 08:49:00|||||||||127
1642150150000|2022-01-14 08:49:10|3899|3898|3898.5|3897.5|3899|3898|3898.5|3897.5|565
1642150160000|2022-01-14 08:49:20|3898|3897|3897|3896|3898|3897.5|3897|3896|878
1642150170000|2022-01-14 08:49:30|3896.5|3896.5|3898|3897|3898|3897|3896.5|3896.5|5888
1642150180000|2022-01-14 08:49:40|3897.5|3897.5|3898.5|3898|3898.5|3898|3897.5|3897.5|345
1642150190000|2022-01-14 08:49:50|3899|3898.5|3899.5|3898.5|3899.5|3898.5|3899|3898.5|77
1642150200000|2022-01-14 08:50:00|3899|3899|3899.5|3898.5|3899.5|3899|3899|3898.5|505
1642150240000|2022-01-14 08:50:40|3900|3899|3900|3899.5|3900|3899.5|3900|3898.5|144
1642150250000|2022-01-14 08:50:50||3899||3899.5||3899.5||3899|570
1642150260000|2022-01-14 08:51:00|3899.5|3899|3899.5|3898.5|3899.5|3899|3899.5|3898.5|525
1642150270000|2022-01-14 08:51:10|3900|3899|3900|3899.5|3900|3899.5|3900|3899|28
1642150280000|2022-01-14 08:51:20|3900.5|3899|3900.5|3900|3900.5|3900|3900|3899|1129
1642150290000|2022-01-14 08:51:30|3900|3899.5|3900.5|3899.5|3900.5|3899.5|3900|3899.5|716
1642150300000|2022-01-14 08:51:40|3900|3898.5|3899.5|3898.5|3900.5|3898.5|3899|3898.5|722
1642150320000|2022-01-14 08:52:00|3899|3898|3899.5|3898.5|3900|3899|3898.5|3898|975
1642150330000|2022-01-14 08:52:10|3899|3898|3898|3897|3899|3898|3898|3897|785
1642150350000|2022-01-14 08:52:30|3899|3897.5|3899.5|3898.5|3899.5|3898.5|3899|3897.5|255
1642150380000|2022-01-14 08:53:00|3899|3898|3897.5|3896.5|3899.5|3898|3897|3896.5|2094
1642150390000|2022-01-14 08:53:10|3898|3897|3898|3896.5|3898|3897|3898|3896.5|206
1642150400000|2022-01-14 08:53:20|3897.5|3896|3897|3896|3897.5|3896|3896.5|3896|309
1642150420000|2022-01-14 08:53:40|3896.5|3895.5|3896.5|3895.5|3896.5|3895.5|3896.5|3895.5|370
1642150430000|2022-01-14 08:53:50|3897|3896|3897|3896.5|3897|3896.5|3897|3896|644
1642150440000|2022-01-14 08:54:00|3898|3897|3898|3897.5|3898|3897.5|3898|3897|426
1642150450000|2022-01-14 08:54:10|3897.5|3897|3897|3896|3897.5|3897|3897|3895.5|811
1642150460000|2022-01-14 08:54:20|3897.5|3896.5|3898|3897|3898|3897|3897.5|3896.5|945
1642150480000|2022-01-14 08:54:40|3897.5||3898||3898||3897.5||341
1642150490000|2022-01-14 08:54:50|||||||||185
1642150500000|2022-01-14 08:55:00|3898.5|3897.5|3898.5|3897.5|3898.5|3897.5|3898.5|3897.5|501
1642150510000|2022-01-14 08:55:10|||||||||243
1642150520000|2022-01-14 08:55:20|3898|3897|3898|3897|3898|3897|3897|3896.5|1012
1642150530000|2022-01-14 08:55:30|3897.5|3896.5|3897|3896.5|3897.5|3896.5|3897|3896.5|151
1642150540000|2022-01-14 08:55:40|3897.5||3897||3897.5||3897||0
1642150550000|2022-01-14 08:55:50|3896.5|3895.5|3896.5|3895.5|3896.5|3895.5|3896|3895.5|561
1642150560000|2022-01-14 08:56:00|||||||||437
1642150570000|2022-01-14 08:56:10|3896||3896||3896||3896||0
1642150590000|2022-01-14 08:56:30|3896.5||3897||3897||3896.5||429
1642150610000|2022-01-14 08:56:50|3896.5|3896|3897|3896|3897|3896|3896.5|3896|681
1642150620000|2022-01-14 08:57:00|3897.5|3896.5|3897.5|3896.5|3897.5|3896.5|3897.5|3896|501
1642150630000|2022-01-14 08:57:10|3898|3896|3898|3897|3898|3897|3898|3896|1259
1642150640000|2022-01-14 08:57:20|3898.5|3897.5|3897.5|3897|3898.5|3898|3897.5|3897|882
1642150650000|2022-01-14 08:57:30|3897|3896.5|3897.5|3896.5|3897.5|3896.5|3897|3896.5|249
1642150660000|2022-01-14 08:57:40|3897|3896|3897.5|3896.5|3897.5|3896.5|3896.5|3896|904
1642150670000|2022-01-14 08:57:50|3897|3896|3897|3896|3897|3896|3896.5|3896|100
1642150680000|2022-01-14 08:58:00|||||||||40
1642150730000|2022-01-14 08:58:50|3897.5|3896.5|3898|3896.5|3898.5|3897.5|3897.5|3896.5|697
1642150740000|2022-01-14 08:59:00|3897.5|3897|3897.5|3896.5|3897.5|3897|3897|3896|274
1642150750000|2022-01-14 08:59:10|||||||||330
1642150770000|2022-01-14 08:59:30|||||||||425
1642150780000|2022-01-14 08:59:40|3898|3897|3898.5|3897|3898.5|3897|3898|3897|733
1642150790000|2022-01-14 08:59:50|3899|3897.5|3898.5|3897|3899.5|3898|3898|3897|874
1642150800000|2022-01-14 09:00:00|3898|3897.5|3899|3898|3899|3898|3898|3897.5|390
1642150810000|2022-01-14 09:00:10|3898.5|3897.5|3898|3897|3898.5|3897.5|3898|3897|188
1642150820000|2022-01-14 09:00:20|||||||||228
1642150830000|2022-01-14 09:00:30|3898.5||3899||3899||3898||0
1642150850000|2022-01-14 09:00:50|3898.5|3896.5|3897|3896|3898.5|3896.5|3896.5|3896|2582
1642150860000|2022-01-14 09:01:00|3896.5|3895.5|3896.5|3895.5|3896.5|3895.5|3896|3895.5|559
1642150870000|2022-01-14 09:01:10|3896|3895|3896|3895|3896|3895|3895.5|3895|165
1642150880000|2022-01-14 09:01:20|||||||||65
1642150900000|2022-01-14 09:01:40|3895.5||3895.5||3895.5||3895.5||0
1642150910000|2022-01-14 09:01:50||3894.5||3894||3894.5||3894|526
1642150920000|2022-01-14 09:02:00|3895|3894.5|3893.5|3892.5|3895|3894.5|3893.5|3892|1640
1642150930000|2022-01-14 09:02:10||3892||3892||3892.5||3892|91
1642150940000|2022-01-14 09:02:20||3892.5||3892||3892.5||3892|66
1642150960000|2022-01-14 09:02:40||3892.5||3892.5||3892.5||3892.5|0
1642150970000|2022-01-14 09:02:50|3894|3893|3892.5|3892|3894|3893.5|3892.5|3892|1221
1642150980000|2022-01-14 09:03:00|3893|3892.5|3894|3893|3894.5|3894|3893|3892.5|1282
1642150990000|2022-01-14 09:03:10||3893.5||3893.5||3893.5||3893.5|375
1642151000000|2022-01-14 09:03:20|3894.5|3893|3894.5|3894|3894.5|3894|3894|3893|619
1642151010000|2022-01-14 09:03:30||3893.5||3893.5||3893.5||3893.5|65
1642151020000|2022-01-14 09:03:40|3895|3894|3896|3894.5|3896|3895|3895|3894|546
1642151030000|2022-01-14 09:03:50||3895||3894.5||3895||3894.5|65
1642151040000|2022-01-14 09:04:00|3896.5|3895|3896|3895|3896.5|3895|3896|3895|0
1642151050000|2022-01-14 09:04:10|3895.5|3894.5|3896|3894.5|3896|3895|3895.5|3894.5|401
1642151060000|2022-01-14 09:04:20||3895||3894.5||3895||3894.5|0
1642151070000|2022-01-14 09:04:30|3895.5|3894|3894|3892.5|3895.5|3894.5|3893.5|3892.5|1989
1642151100000|2022-01-14 09:05:00|3893.5|3892|3893|3892|3893.5|3892|3893|3892|141
1642151110000|2022-01-14 09:05:10|3893.5|3892.5|3894.5|3894|3894.5|3894|3893.5|3892.5|3980
1642151130000|2022-01-14 09:05:30|3894|3893.5|3894.5|3894|3894.5|3894|3894|3893.5|177
1642151140000|2022-01-14 09:05:40|3894|3893.5|3894.5|3893|3894.5|3893.5|3894|3893|312
1642151150000|2022-01-14 09:05:50|3894||3894||3894||3894||0
1642151160000|2022-01-14 09:06:00|3893.5||3894||3894||3893.5||30
1642151170000|2022-01-14 09:06:10||3892.5||3892.5||3892.5||3892.5|431
1642151180000|2022-01-14 09:06:20|3893.5||3893||3893.5||3893||5
1642151190000|2022-01-14 09:06:30|3892.5|3892|3893|3892|3894|3893|3892.5|3892|1518
1642151220000|2022-01-14 09:07:00|3892.5|3891.5|3893|3891.5|3893|3892|3892|3891.5|761
1642151230000|2022-01-14 09:07:10|3892.5||3892.5||3892.5||3892.5||101
1642151240000|2022-01-14 09:07:20|3893|3892|3892.5|3891.5|3893|3892.5|3892|3891.5|1879
1642151250000|2022-01-14 09:07:30|3892|3892|3892|3891|3892|3892|3892|3891|1509
1642151260000|2022-01-14 09:07:40|3893|3891.5|3892|3891.5|3893|3892|3892|3891|1398
1642151270000|2022-01-14 09:07:50|3892.5|3892|3892|3891.5|3892.5|3892|3892|3891.5|1410
1642151280000|2022-01-14 09:08:00|3892.5|3892|3892|3891.5|3892.5|3892|3892|3891.5|659
1642151290000|2022-01-14 09:08:10|3891.5|3891|3891.5|3890.5|3891.5|3891|3891.5|3890.5|1467
1642151310000|2022-01-14 09:08:30|3891|3890|3890|3889.5|3891|3890.5|3890|3889.5|1396
1642151320000|2022-01-14 09:08:40|3889.5|3889|3890|3889.5|3890|3889.5|3889|3888.5|3338
1642151330000|2022-01-14 09:08:50|3890.5|3890|3890.5|3889.5|3890.5|3890|3890.5|3889.5|558
1642151340000|2022-01-14 09:09:00|||||||||815
1642151360000|2022-01-14 09:09:20|3891|3890|3891|3890|3891.5|3890.5|3890.5|3890|2961
1642151370000|2022-01-14 09:09:30|3892|3890.5|3891|3890|3892|3891|3891|3890|2077
1642151380000|2022-01-14 09:09:40|3890.5|3889.5|3890.5|3890|3890.5|3890|3890.5|3889.5|2211
1642151390000|2022-01-14 09:09:50||3889.5||3889.5||3889.5||3889.5|98
1642151400000|2022-01-14 09:10:00|||||||||65
1642151420000|2022-01-14 09:10:20|3891.5|3890|3890.5|3889.5|3891.5|3890.5|3890.5|3889.5|1211
1642151440000|2022-01-14 09:10:40|3890|3889|3890|3889|3890|3889|3890|3889|447
1642151460000|2022-01-14 09:11:00||3888.5||3888.5||3888.5||3888.5|400
1642151470000|2022-01-14 09:11:10|3889.5|3889|3889.5|3888.5|3889.5|3889|3889.5|3888.5|1613
1642151490000|2022-01-14 09:11:30|3889|3888|3889|3888|3889|3888|3889|3888|382
1642151520000|2022-01-14 09:12:00|3889.5|3888.5|3890|3889|3890.5|3889|3889.5|3888.5|1269
1642151530000|2022-01-14 09:12:10|3890.5|3889.5|3890.5|3889.5|3890.5|3889.5|3890.5|3889.5|297
1642151540000|2022-01-14 09:12:20|3891|3890|3891|3890|3891|3890.5|3891|3890|89
1642151550000|2022-01-14 09:12:30|3891.5|3890.5|3891.5|3890.5|3891.5|3890.5|3891.5|3890.5|319
1642151560000|2022-01-14 09:12:40|||||||||281
1642151570000|2022-01-14 09:12:50|3891|3890|3891.5|3890.5|3891.5|3890.5|3891|3890|682
1642151590000|2022-01-14 09:13:10|||||||||5
1642151600000|2022-01-14 09:13:20||3891||3890.5||3891||3890.5|286
1642151620000|2022-01-14 09:13:40|||||||||83
1642151650000|2022-01-14 09:14:10|3891|3890|3890.5|3890|3891|3890.5|3890.5|3890|313
1642151660000|2022-01-14 09:14:20|3890|3889.5|3890.5|3889.5|3890.5|3889.5|3890|3889.5|414
1642151670000|2022-01-14 09:14:30||3889||3889||3889||3889|0
1642151680000|2022-01-14 09:14:40||3889.5||3889.5||3889.5||3889.5|65
1642151690000|2022-01-14 09:14:50|3891|3890|3890|3889|3892|3891|3890|3889|5700
1642151700000|2022-01-14 09:15:00|3890.5|3889.5|3891|3889.5|3891|3889.5|3890|3889.5|2690
1642151710000|2022-01-14 09:15:10|||||||||65
1642151740000|2022-01-14 09:15:40|3890.5|3889|3888.5|3888|3890.5|3889|3888.5|3887|5444
1642151750000|2022-01-14 09:15:50|3889|3888.5|3889|3888|3889.5|3888.5|3888.5|3888|2880
1642151760000|2022-01-14 09:16:00|3889.5|3888.5|3890|3889|3890|3889|3889.5|3888|1801
1642151770000|2022-01-14 09:16:10|3889.5|3888.5|3889|3888|3889.5|3888.5|3889|3888|616
1642151790000|2022-01-14 09:16:30|3888.5|3887.5|3888.5|3887.5|3888.5|3888|3888.5|3887|645
1642151850000|2022-01-14 09:17:30|||||||||10
1642151870000|2022-01-14 09:17:50|3889|3888|3889|3888.5|3889|3888.5|3889|3888|304
1642151880000|2022-01-14 09:18:00|3889.5|3889|3889.5|3889|3889.5|3889|3889.5|3889|321
1642151890000|2022-01-14 09:18:10|3890|3889.5|3891|3890|3891|3890|3890|3889.5|539
1642151920000|2022-01-14 09:18:40||3890.5||3890.5||3890.5||3890.5|350
1642151930000|2022-01-14 09:18:50||3890||3890||3890||3890|394
1642151960000|2022-01-14 09:19:20|||||||||60
1642151970000|2022-01-14 09:19:30|||||||||500
1642151980000|2022-01-14 09:19:40|3890.5|3890.5|3891|3890.5|3891|3890.5|3890.5|3890.5|364
1642151990000|2022-01-14 09:19:50|3890.5|3890|3891|3890|3891|3890.5|3890.5|3890|267
1642152000000|2022-01-14 09:20:00|3890.5|3889.5|3890|3889.5|3890.5|3889.5|3889.5|3889|704
1642152010000|2022-01-14 09:20:10||3889||3888.5||3889||3888.5|42
1642152020000|2022-01-14 09:20:20|3889.5|3888|3889|3887.5|3889.5|3888|3889|3887.5|798
1642152050000|2022-01-14 09:20:50|3888.5||3888||3888.5||3888||247
1642152060000|2022-01-14 09:21:00||3887||3887.5||3887.5||3887|118
1642152070000|2022-01-14 09:21:10||3887||3887.5||3887.5||3887|0
1642152080000|2022-01-14 09:21:20|3887.5|3887|3888|3887.5|3888|3887.5|3887.5|3887|212
1642152100000|2022-01-14 09:21:40|3887.5|3887|3888|3887|3888|3887.5|3887.5|3887|278
1642152110000|2022-01-14 09:21:50|3887.5|3886|3887|3886|3887.5|3886.5|3887|3886|248
1642152120000|2022-01-14 09:22:00|||||||||1
1642152130000|2022-01-14 09:22:10|3886.5|3885.5|3886.5|3885.5|3886.5|3886|3886.5|3885|537
1642152140000|2022-01-14 09:22:20||3885||3885.5||3885.5||3885|0
1642152150000|2022-01-14 09:22:30|||||||||143
1642152170000|2022-01-14 09:22:50|||||||||2
1642152180000|2022-01-14 09:23:00|||||||||717
1642152190000|2022-01-14 09:23:10|3885.5|3885|3886|3885|3886.5|3885.5|3885.5|3885|945
1642152200000|2022-01-14 09:23:20|3885.5|3884.5|3886|3884.5|3886|3885|3885.5|3884.5|1167
1642152220000|2022-01-14 09:23:40|3886.5|3885|3887|3886.5|3887|3886.5|3886.5|3885|1588
1642152230000|2022-01-14 09:23:50||3885.5||3885.5||3885.5||3885.5|422
1642152240000|2022-01-14 09:24:00|3886.5|3885|3886|3884.5|3886.5|3885|3885|3884.5|2061
1642152270000|2022-01-14 09:24:30||3885||3885||3885.5||3885|202
1642152280000|2022-01-14 09:24:40|3885.5||3885.5||3885.5||3885.5||327
1642152290000|2022-01-14 09:24:50|3886||3886||3886||3886||0
1642152300000|2022-01-14 09:25:00|3885.5||3885.5||3885.5||3885.5||386
1642152310000|2022-01-14 09:25:10|3885|3884.5|3885.5|3884.5|3885.5|3884.5|3885|3884.5|644
1642152320000|2022-01-14 09:25:20|3885|3884|3884.5|3883.5|3885|3884|3884.5|3883.5|81
1642152330000|2022-01-14 09:25:30|3884|3883|3884.5|3883.5|3884.5|3883.5|3883.5|3882.5|753
1642152340000|2022-01-14 09:25:40|3884|3883|3884|3883|3884|3883.5|3884|3883|693
1642152350000|2022-01-14 09:25:50|3883.5||3884||3884||3883.5||1304
1642152360000|2022-01-14 09:26:00|3883.5|3882.5|3883.5|3882.5|3884.5|3883.5|3883|3882.5|1382
1642152370000|2022-01-14 09:26:10|3884|3883|3884|3883|3884|3883|3884|3883|250
1642152380000|2022-01-14 09:26:20|3884.5|3883.5|3884.5|3883.5|3884.5|3883.5|3884.5|3883.5|30
1642152400000|2022-01-14 09:26:40|3885|3884|3884.5|3883|3885.5|3884|3884.5|3883|1069
1642152410000|2022-01-14 09:26:50|3884||3883.5||3884||3883.5||329
1642152420000|2022-01-14 09:27:00|3884||3884||3884||3884||0
1642152430000|2022-01-14 09:27:10||3882.5||3882.5||3882.5||3882.5|992
1642152440000|2022-01-14 09:27:20|3883.5|3883|3884.5|3883.5|3884.5|3883.5|3883.5|3882.5|468
1642152460000|2022-01-14 09:27:40|||||||||2
1642152470000|2022-01-14 09:27:50||3884||3884||3884||3884|0
1642152480000|2022-01-14 09:28:00|3885|3884.5|3885|3884.5|3886|3885.5|3884.5|3884|2091
1642152490000|2022-01-14 09:28:10|3884.5|3884|3884.5|3884|3885|3884|3884.5|3884|238
1642152500000|2022-01-14 09:28:20|3885||3885||3885||3885||113
1642152510000|2022-01-14 09:28:30|3885.5|3884.5|3885.5|3884.5|3885.5|3884.5|3885.5|3884.5|384
1642152540000|2022-01-14 09:29:00|3886|3885|3886|3885|3886|3885.5|3886|3885|157
1642152560000|2022-01-14 09:29:20|3886.5|3885.5|3886.5|3885.5|3886.5|3885.5|3886.5|3885.5|458
1642152570000|2022-01-14 09:29:30|3887|3886|3887.5|3886.5|3887.5|3887|3887|3886|665
1642152580000|2022-01-14 09:29:40|3887||3887||3887||3887||0
1642152610000|2022-01-14 09:30:10|3887.5|3887|3887.5|3887|3887.5|3887|3887.5|3887|124
1642152620000|2022-01-14 09:30:20|3887|3886.5|3887.5|3886.5|3887.5|3886.5|3887|3886.5|216
1642152650000|2022-01-14 09:30:50|||||||||51
1642152670000|2022-01-14 09:31:10|3888|3887|3889.5|3888|3889.5|3888|3888|3886.5|2192
1642152690000|2022-01-14 09:31:30|3889||3889.5||3889.5||3889||102
1642152700000|2022-01-14 09:31:40|||||||||150
1642152710000|2022-01-14 09:31:50||3889||3888.5||3889||3888.5|109
1642152720000|2022-01-14 09:32:00|3889||3889||3889||3889||14
1642152730000|2022-01-14 09:32:10|3889.5||3889.5||3889.5||3889.5||0
1642152740000|2022-01-14 09:32:20||3889||3889||3889||3889|0
1642152750000|2022-01-14 09:32:30|3890||3889.5||3890||3889.5||60
1642152760000|2022-01-14 09:32:40|3890|3889.5|3890|3889.5|3890|3889.5|3890|3889.5|299
1642152770000|2022-01-14 09:32:50|3890.5|3890|3891|3889.5|3891|3890|3890.5|3889.5|296
1642152780000|2022-01-14 09:33:00||3890||3890||3890||3890|1300
1642152790000|2022-01-14 09:33:10|3891.5|3890.5|3891.5|3890.5|3891.5|3890.5|3891.5|3890.5|63
1642152820000|2022-01-14 09:33:40|3891|3890|3890.5|3889.5|3891|3890.5|3890|3889.5|966
1642152850000|2022-01-14 09:34:10|||||||||1
1642152870000|2022-01-14 09:34:30|||||||||64
1642152880000|2022-01-14 09:34:40|||||||||5
1642152890000|2022-01-14 09:34:50|3890|3889|3890|3889.5|3890|3889.5|3890|3889|251
1642152900000|2022-01-14 09:35:00|3890.5|3890|3890.5|3889.5|3890.5|3890|3890.5|3889.5|87
1642152920000|2022-01-14 09:35:20|3890|3889|3890.5|3889|3890.5|3889.5|3889.5|3889|969
1642152940000|2022-01-14 09:35:40|3890|3888.5|3889|3888.5|3890|3889|3889|3888.5|1669
1642152950000|2022-01-14 09:35:50|3890||3889.5||3890||3889.5||248
1642152970000|2022-01-14 09:36:10|3890|3889|3890|3889|3890|3889|3890|3889|406
1642152980000|2022-01-14 09:36:20|||||||||23
1642153000000|2022-01-14 09:36:40|3890.5|3890|3890.5|3890|3890.5|3890|3890.5|3890|17
1642153020000|2022-01-14 09:37:00|3891|3890.5|3890|3889|3891|3890.5|3890|3889|872
1642153030000|2022-01-14 09:37:10|3889.5|3888.5|3890|3888.5|3890|3888.5|3889|3888.5|802
1642153040000|2022-01-14 09:37:20|3890.5|3889|3890.5|3889.5|3890.5|3890|3890.5|3889|763
1642153050000|2022-01-14 09:37:30||3889||3889.5||3889.5||3889|0
1642153060000|2022-01-14 09:37:40||3889||3889.5||3889.5||3889|0
1642153090000|2022-01-14 09:38:10|3891|3890|3891|3890.5|3891|3890.5|3891|3890|462
1642153110000|2022-01-14 09:38:30|3890.5|3890|3890|3889.5|3891|3890|3890|3889.5|1411
1642153120000|2022-01-14 09:38:40|3890.5|3890|3890.5|3889.5|3890.5|3890|3890.5|3889.5|529
1642153130000|2022-01-14 09:38:50|3891||3891||3891||3891||0
1642153180000|2022-01-14 09:39:40||3890||3890.5||3890.5||3890|71
1642153190000|2022-01-14 09:39:50||3890||3890||3890||3890|51
1642153200000|2022-01-14 09:40:00||3890.5||3890||3890.5||3890|124
1642153210000|2022-01-14 09:40:10|||||||||111
1642153230000|2022-01-14 09:40:30|3891.5|3890.5|3891.5|3890.5|3892|3891|3891.5|3890.5|1234
1642153280000|2022-01-14 09:41:20||3891||3891||3891||3891|0
1642153290000|2022-01-14 09:41:30|3892||3892||3892||3892||789
1642153300000|2022-01-14 09:41:40|||||||||620
1642153310000|2022-01-14 09:41:50|3892.5|3891.5|3893|3892|3893|3892|3892.5|3891.5|739
1642153350000|2022-01-14 09:42:30|||||||||353
1642153370000|2022-01-14 09:42:50|3893.5|3892.5|3894|3893|3894.5|3893.5|3893.5|3892.5|1042
1642153390000|2022-01-14 09:43:10|3894.5|3893.5|3894|3893|3894.5|3894|3894|3893|1700
1642153400000|2022-01-14 09:43:20|||||||||50
1642153470000|2022-01-14 09:44:30|3893.5|3892.5|3894|3893|3894|3893|3893|3892.5|1212
1642153480000|2022-01-14 09:44:40|3894.5|3893.5|3894.5|3893.5|3894.5|3893.5|3894.5|3893.5|492
1642153490000|2022-01-14 09:44:50||3894||3894||3894||3893.5|313
1642153500000|2022-01-14 09:45:00|3895|3894.5|3895|3894|3895|3894.5|3895|3894|227
1642153510000|2022-01-14 09:45:10|||||||||48
1642153530000|2022-01-14 09:45:30|3895.5|3894.5|3895.5|3894.5|3895.5|3894.5|3895.5|3894.5|212
1642153540000|2022-01-14 09:45:40|3896|3895|3896.5|3895.5|3896.5|3895.5|3896|3895|285
1642153570000|2022-01-14 09:46:10|||||||||236
1642153580000|2022-01-14 09:46:20|3896||3896.5||3896.5||3896||0
1642153590000|2022-01-14 09:46:30|3897.5|3896|3898|3896.5|3898|3896.5|3897|3896|857
1642153600000|2022-01-14 09:46:40|3897.5||3897.5||3897.5||3897.5||13
1642153630000|2022-01-14 09:47:10|3897|3896|3897|3896.5|3897.5|3896.5|3897|3896|2615
1642153640000|2022-01-14 09:47:20|3897.5|3897|3897.5|3897|3897.5|3897|3897.5|3896.5|718
1642153650000|2022-01-14 09:47:30|3898|3897.5|3899.5|3898.5|3899.5|3898.5|3898|3897.5|1845
1642153670000|2022-01-14 09:47:50|3899|3898|3898.5|3897.5|3899|3898.5|3898.5|3897.5|181
1642153680000|2022-01-14 09:48:00|||||||||726
1642153730000|2022-01-14 09:48:50|3899|3898|3900|3899|3900|3899.5|3899|3898|814
1642153740000|2022-01-14 09:49:00|3900.5|3899.5|3900.5|3900|3901|3900|3900.5|3899.5|1164
1642153750000|2022-01-14 09:49:10|3900|3899.5|3900|3899|3900|3899.5|3900|3899|1031
1642153760000|2022-01-14 09:49:20||3899.5||3899.5||3899.5||3899.5|0
1642153770000|2022-01-14 09:49:30|3899.5|3899|3899.5|3898.5|3899.5|3899|3899|3898.5|776
1642153780000|2022-01-14 09:49:40|3900|3899|3900|3899|3900|3899|3900|3899|261
1642153790000|2022-01-14 09:49:50|3899.5|3898.5|3899|3898.5|3899.5|3899|3899|3898.5|612
1642153800000|2022-01-14 09:50:00||3898||3898||3898||3898|47
1642153830000|2022-01-14 09:50:30|3899.5|3898.5|3900.5|3899|3900.5|3899.5|3899.5|3898.5|1063
1642153850000|2022-01-14 09:50:50|3900|3899.5|3900|3899|3900|3899.5|3900|3899|92
1642153860000|2022-01-14 09:51:00|3899.5|3898.5|3899.5|3898.5|3899.5|3898.5|3899.5|3898.5|6
1642153870000|2022-01-14 09:51:10|3899|3898|3898.5|3897.5|3899|3898.5|3898.5|3897.5|3837
1642153880000|2022-01-14 09:51:20||3898||3897.5||3898||3897.5|0
1642153890000|2022-01-14 09:51:30|3898|3897|3898|3897|3898|3897.5|3897.5|3897|1782
1642153900000|2022-01-14 09:51:40|3898.5|3897.5|3898.5|3897.5|3898.5|3897.5|3898.5|3897|303
1642153910000|2022-01-14 09:51:50|3898|3897|3898|3897|3898|3897|3897.5|3896.5|784
1642153920000|2022-01-14 09:52:00|3898.5|3897.5|3898.5|3897.5|3898.5|3897.5|3898.5|3897.5|531
1642153930000|2022-01-14 09:52:10|3899|3898|3899.5|3899|3899.5|3899|3899|3898|2465
1642153940000|2022-01-14 09:52:20|3900||3900||3900||3900||0
1642153960000|2022-01-14 09:52:40|3899.5|3899.5|3900|3899|3900|3899.5|3899.5|3899|1422
1642153970000|2022-01-14 09:52:50|3899.5|3898.5|3900|3899|3900|3899.5|3899.5|3898.5|966
1642153980000|2022-01-14 09:53:00|3899.5|3898.5|3899.5|3898.5|3899.5|3898.5|3899.5|3898.5|22
1642153990000|2022-01-14 09:53:10|3899||3899||3899||3899||0
1642154010000|2022-01-14 09:53:30|3899.5|3899|3899.5|3899|3899.5|3899|3899.5|3899|349
1642154020000|2022-01-14 09:53:40|3899|3898.5|3899.5|3898.5|3899.5|3898.5|3899|3898|217
1642154040000|2022-01-14 09:54:00|||||||||15
1642154050000|2022-01-14 09:54:10|3899|3898|3899|3898|3899|3898|3899|3898|190
1642154060000|2022-01-14 09:54:20|3899.5|3898.5|3899.5|3898|3900.5|3899.5|3899.5|3898|3885
1642154070000|2022-01-14 09:54:30|3899|3898.5|3899|3898|3899|3898.5|3899|3898|674
1642154100000|2022-01-14 09:55:00||3898.5||3898.5||3898.5||3898.5|83
1642154110000|2022-01-14 09:55:10|3898.5|3898|3899|3898|3899|3898|3898.5|3898|152
1642154120000|2022-01-14 09:55:20|3898.5|3897.5|3898.5|3897.5|3898.5|3897.5|3898.5|3897|205
1642154130000|2022-01-14 09:55:30||3897||3897||3897||3897|0
1642154150000|2022-01-14 09:55:50||3897.5||3897||3897.5||3897|0
1642154160000|2022-01-14 09:56:00|3898|3896.5|3897.5|3896.5|3898|3896.5|3897.5|3896.5|363
1642154170000|2022-01-14 09:56:10||3897||3896.5||3897||3896.5|76
1642154180000|2022-01-14 09:56:20|3898|3897|3898|3897|3898|3897|3897.5|3896.5|8
1642154190000|2022-01-14 09:56:30|3898.5|3897.5|3898.5|3897.5|3898.5|3898|3898.5|3897.5|156
1642154200000|2022-01-14 09:56:40||3898||3898||3898||3898|0
1642154210000|2022-01-14 09:56:50|||||||||60
1642154230000|2022-01-14 09:57:10|3899|3897.5|3898.5|3897.5|3899|3897.5|3898.5|3897.5|769
1642154240000|2022-01-14 09:57:20||3897||3897||3897||3897|418
1642154270000|2022-01-14 09:57:50|3899|3897.5|3899|3898|3899.5|3898.5|3899|3897|2429
1642154280000|2022-01-14 09:58:00|3898.5|3897.5|3897.5|3896.5|3898.5|3897.5|3897|3896.5|6594
1642154290000|2022-01-14 09:58:10||3896||3896.5||3896.5||3896|0
1642154300000|2022-01-14 09:58:20||3896||3896||3896||3896|0
1642154310000|2022-01-14 09:58:30|3896.5||3896.5||3896.5||3896.5||1178
1642154320000|2022-01-14 09:58:40|||||||||367
1642154340000|2022-01-14 09:59:00|3897|3896.5|3897.5|3896.5|3897.5|3897|3897|3896.5|666
1642154350000|2022-01-14 09:59:10|||||||||50
1642154390000|2022-01-14 09:59:50|3897|3896|3897|3896.5|3897.5|3896.5|3896.5|3896|441
1642154400000|2022-01-14 10:00:00|3896.5|3896|3896.5|3895.5|3896.5|3896|3896.5|3895|490
1642154440000|2022-01-14 10:00:40|3896|3895|3895|3894.5|3896|3895|3895|3894|5141
1642154450000|2022-01-14 10:00:50|||||||||440
1642154460000|2022-01-14 10:01:00|3896|3895|3897|3896.5|3897|3896.5|3895.5|3895|728
1642154470000|2022-01-14 10:01:10|3897.5||3897.5||3897.5||3897.5||0
1642154480000|2022-01-14 10:01:20|3897|3896|3895.5|3895|3897|3896|3895.5|3895|1357
1642154490000|2022-01-14 10:01:30||3894.5||3894.5||3894.5||3894.5|29
1642154500000|2022-01-14 10:01:40|3895||3895.5||3895.5||3895||360
1642154510000|2022-01-14 10:01:50||3894||3894.5||3894.5||3894|0
1642154520000|2022-01-14 10:02:00||3894||3894||3894.5||3894|14
1642154530000|2022-01-14 10:02:10|3895|3893.5|3894.5|3893.5|3895.5|3893.5|3894|3893.5|794
1642154550000|2022-01-14 10:02:30|3894|3893|3893.5|3893|3894|3893.5|3893.5|3893|380
1642154560000|2022-01-14 10:02:40|3893|3892.5|3893.5|3892.5|3893.5|3892.5|3893|3892.5|629
1642154580000|2022-01-14 10:03:00|3894|3893|3894|3893.5|3894.5|3893.5|3893.5|3892.5|7304
1642154590000|2022-01-14 10:03:10|||||||||618
1642154600000|2022-01-14 10:03:20|3894.5|3894|3894.5|3893.5|3895|3894.5|3894.5|3893.5|2050
1642154610000|2022-01-14 10:03:30||3894||3894||3894||3894|0
1642154620000|2022-01-14 10:03:40|3894|3893.5|3895|3894|3895|3894|3894|3893.5|1060
1642154630000|2022-01-14 10:03:50||3894.5||3894.5||3894.5||3894|0
1642154640000|2022-01-14 10:04:00||3894||3894||3894||3894|0
1642154650000|2022-01-14 10:04:10|3895.5|3894.5|3895.5|3895|3895.5|3895|3895.5|3894.5|575
1642154660000|2022-01-14 10:04:20||3894.5||3894||3894.5||3894|0
1642154670000|2022-01-14 10:04:30||3894.5||3894.5||3894.5||3894.5|0
1642154680000|2022-01-14 10:04:40|3895|3894|3894|3892.5|3895|3894|3894|3892.5|262
1642154690000|2022-01-14 10:04:50|3893.5|3893|3893.5|3893|3893.5|3893|3893|3892.5|4036
1642154700000|2022-01-14 10:05:00|3894|3893.5|3894|3893|3894|3893.5|3893.5|3893|264
1642154720000|2022-01-14 10:05:20|3893.5|3892.5|3892.5|3892|3894|3892.5|3892.5|3892|663
1642154730000|2022-01-14 10:05:30|3892|3891.5|3892.5|3891.5|3892.5|3891.5|3892|3891.5|120
1642154740000|2022-01-14 10:05:40||3891||3891||3891.5||3891|0
1642154750000|2022-01-14 10:05:50||3891.5||3891.5||3891.5||3891.5|0
1642154760000|2022-01-14 10:06:00|||||||||375
1642154770000|2022-01-14 10:06:10||3892||3892||3892||3892|250
1642154790000|2022-01-14 10:06:30|3893|3892.5|3893|3892.5|3893|3892.5|3893|3892.5|549
1642154800000|2022-01-14 10:06:40|||||||||125
1642154810000|2022-01-14 10:06:50|3892.5|3891.5|3892.5|3891.5|3892.5|3892|3892.5|3891.5|234
1642154820000|2022-01-14 10:07:00||3891||3891||3891||3891|0
1642154830000|2022-01-14 10:07:10||3891.5||3891.5||3891.5||3891.5|0
1642154840000|2022-01-14 10:07:20||3891||3891||3891.5||3891|55
1642154850000|2022-01-14 10:07:30|3892|3890.5|3891.5|3890.5|3892|3890.5|3891.5|3890.5|896
1642154860000|2022-01-14 10:07:40||3890||3890||3890.5||3890|3
1642154880000|2022-01-14 10:08:00||3890.5||3890.5||3890.5||3890.5|13
1642154890000|2022-01-14 10:08:10|||||||||3
1642154940000|2022-01-14 10:09:00|3892|3891|3892|3891|3892|3891.5|3892|3891|1215
1642154950000|2022-01-14 10:09:10|3892.5|3891.5|3893|3892|3893|3892.5|3892.5|3891.5|1147
1642154960000|2022-01-14 10:09:20|3892.5|3891.5|3892|3891.5|3893|3892|3891.5|3891|5049
1642154970000|2022-01-14 10:09:30|3891.5|3891|3890.5|3890|3891.5|3891.5|3890.5|3890|1198
1642154980000|2022-01-14 10:09:40|3890|3889.5|3890.5|3889.5|3890.5|3890|3889.5|3889|1459
1642154990000|2022-01-14 10:09:50||3889||3889.5||3889.5||3889|137
1642155000000|2022-01-14 10:10:00|||||||||124
1642155010000|2022-01-14 10:10:10||3890||3890||3890||3890|0
1642155020000|2022-01-14 10:10:20|3891|3890.5|3891|3890.5|3891|3890.5|3891|3890.5|662
1642155040000|2022-01-14 10:10:40|3890.5|3890|3890.5|3889.5|3890.5|3890|3890.5|3889|432
1642155050000|2022-01-14 10:10:50||3890||3889.5||3890||3889.5|0
1642155060000|2022-01-14 10:11:00||3889||3889||3889.5||3889|7
1642155070000|2022-01-14 10:11:10||3889.5||3889.5||3889.5||3889.5|0
1642155080000|2022-01-14 10:11:20|3890||3890||3890||3890||327
1642155100000|2022-01-14 10:11:40|3890.5|3890|3890.5|3890|3890.5|3890|3890.5|3890|298
1642155130000|2022-01-14 10:12:10|3890|3889.5|3890|3889.5|3890|3889.5|3890|3889.5|166
1642155160000|2022-01-14 10:12:40|3889.5|3889|3890|3889|3890|3889|3889.5|3889|370
1642155170000|2022-01-14 10:12:50|3889.5|3888.5|3888.5|3887.5|3889.5|3888.5|3888.5|3887.5|1285
1642155180000|2022-01-14 10:13:00|3889|3887|3889|3888|3889|3888|3889|3887|464
1642155190000|2022-01-14 10:13:10|3888.5|3887.5|3888|3887.5|3888.5|3887.5|3888|3887.5|6
1642155200000|2022-01-14 10:13:20|3887.5|3887|3887.5|3886.5|3887.5|3887|3887.5|3886.5|265
1642155210000|2022-01-14 10:13:30|||||||||186
1642155220000|2022-01-14 10:13:40|3888|3887|3889|3888|3889|3888|3888|3887|767
1642155230000|2022-01-14 10:13:50|3889.5|3888.5|3889.5|3889|3889.5|3889|3889.5|3888.5|330
1642155240000|2022-01-14 10:14:00|3889|3888.5|3889|3888|3889|3888.5|3889|3888|42
1642155250000|2022-01-14 10:14:10|3889.5|3888.5|3889.5|3888.5|3889.5|3888.5|3889.5|3888.5|178
1642155300000|2022-01-14 10:15:00|3889|3888|3888.5|3887.5|3889.5|3888|3888.5|3887.5|419
1642155330000|2022-01-14 10:15:30||3887||3887||3887||3887|0
1642155340000|2022-01-14 10:15:40||3887.5||3887.5||3887.5||3887.5|0
1642155350000|2022-01-14 10:15:50||3887||3887||3887||3887|0
1642155380000|2022-01-14 10:16:20||3887.5||3887.5||3887.5||3887.5|295
1642155400000|2022-01-14 10:16:40|3888|3887|3887.5|3886.5|3888|3887|3887.5|3886.5|337
1642155430000|2022-01-14 10:17:10|3888|3887|3888.5|3888|3888.5|3888|3888|3887|386
1642155450000|2022-01-14 10:17:30|3889|3888.5|3889|3888|3889|3888.5|3889|3888|279
1642155460000|2022-01-14 10:17:40|3888.5|3887.5|3888|3887.5|3888.5|3887.5|3888|3887|540
1642155470000|2022-01-14 10:17:50||3887||3887||3887||3887|14
1642155480000|2022-01-14 10:18:00|3888.5|3887.5|3888.5|3887.5|3888.5|3887.5|3888.5|3887.5|354
1642155500000|2022-01-14 10:18:20|3889|3888|3889|3888|3889|3888|3889|3888|0
1642155510000|2022-01-14 10:18:30||3887.5||3887.5||3887.5||3887.5|0
1642155520000|2022-01-14 10:18:40||3888||3888||3888||3887.5|14
1642155530000|2022-01-14 10:18:50||3888.5||3888.5||3888.5||3888.5|2
1642155540000|2022-01-14 10:19:00|3889.5|3888|3887.5|3886.5|3889.5|3888.5|3887.5|3886.5|846
1642155550000|2022-01-14 10:19:10|3888|3887|3888.5|3887|3888.5|3887.5|3888|3887|353
1642155560000|2022-01-14 10:19:20|3888||3888.5||3888.5||3888||447
1642155570000|2022-01-14 10:19:30|3889|3887.5|3889|3888.5|3889|3888.5|3889|3887.5|5
1642155580000|2022-01-14 10:19:40|||||||||8
1642155600000|2022-01-14 10:20:00|3888.5|3888|3889|3888|3889|3888|3888.5|3888|461
1642155610000|2022-01-14 10:20:10|3888.5|3887.5|3888|3887|3889|3888.5|3888|3887|1138
1642155620000|2022-01-14 10:20:20|3887.5|3886.5|3887.5|3887|3888|3887.5|3887.5|3886.5|1714
1642155630000|2022-01-14 10:20:30|3887|3886.5|3887|3886|3887|3886.5|3887|3886|482
1642155640000|2022-01-14 10:20:40|3886.5|3885.5|3887|3886|3887|3886|3886.5|3885.5|410
1642155650000|2022-01-14 10:20:50||3885.5||3885.5||3885.5||3885.5|0
1642155660000|2022-01-14 10:21:00||3886||3885.5||3886.5||3885.5|0
1642155670000|2022-01-14 10:21:10||3886||3886||3886||3886|0
1642155690000|2022-01-14 10:21:30|3887.5|3886.5|3887.5|3886.5|3887.5|3887|3887.5|3886.5|1222
1642155700000|2022-01-14 10:21:40|3888|3887|3888.5|3887.5|3888.5|3887.5|3888|3887|751
1642155720000|2022-01-14 10:22:00|3889|3888|3889|3888|3889|3888|3888.5|3888|159
1642155760000|2022-01-14 10:22:40|3888.5|3887.5|3888|3887.5|3888.5|3888|3888|3887.5|1264
1642155770000|2022-01-14 10:22:50|3887.5|3887|3888|3887.5|3888.5|3887.5|3887.5|3886.5|456
1642155780000|2022-01-14 10:23:00||3887||3887||3887||3887|0
1642155800000|2022-01-14 10:23:20||3887.5||3887.5||3887.5||3887|0
1642155810000|2022-01-14 10:23:30|3888.5|3888|3889|3888|3889|3888|3888.5|3887.5|722
1642155820000|2022-01-14 10:23:40|||||||||224
1642155830000|2022-01-14 10:23:50||3888.5||3888.5||3888.5||3888.5|0
1642155840000|2022-01-14 10:24:00|3889.5|3889|3890|3889|3890|3889.5|3889|3888.5|1132
1642155850000|2022-01-14 10:24:10||3889.5||3889.5||3889.5||3889.5|0
1642155860000|2022-01-14 10:24:20||3889||3889||3889||3889|7
1642155870000|2022-01-14 10:24:30|3889.5|3888.5|3889.5|3889|3889.5|3889|3888.5|3887.5|2208
1642155880000|2022-01-14 10:24:40|3890|3888.5|3890|3889|3890|3889.5|3890|3888.5|25
1642155900000|2022-01-14 10:25:00|3889.5|3889.5|3889.5|3889|3889.5|3889.5|3889.5|3889|362
1642155950000|2022-01-14 10:25:50|3890||3889.5||3890||3889.5||0
1642155960000|2022-01-14 10:26:00|3890|3889.5|3890|3889|3890|3889.5|3890|3889|16
1642155980000|2022-01-14 10:26:20||3889.5||3889.5||3889.5||3889.5|1000
1642156000000|2022-01-14 10:26:40|3889.5|3889|3890|3889|3890|3889|3889.5|3888.5|414
1642156030000|2022-01-14 10:27:10|||||||||3
1642156070000|2022-01-14 10:27:50|3889.5||3889.5||3889.5||3889.5||0
1642156080000|2022-01-14 10:28:00|3890|3889.5|3890|3889.5|3890.5|3889.5|3890|3889.5|1824
1642156100000|2022-01-14 10:28:20|||||||||225
1642156110000|2022-01-14 10:28:30|||||||||1
1642156120000|2022-01-14 10:28:40||3889||3889||3889||3889|419
1642156130000|2022-01-14 10:28:50|||||||||186
1642156140000|2022-01-14 10:29:00|3890.5|3889.5|3891.5|3890|3891.5|3890|3890.5|3889.5|1916
1642156150000|2022-01-14 10:29:10|3891|3890.5|3890.5|3890|3891|3890.5|3890.5|3890|341
1642156170000|2022-01-14 10:29:30|||||||||30
1642156200000|2022-01-14 10:30:00||3889.5||3889.5||3889.5||3889.5|669
1642156220000|2022-01-14 10:30:20|||||||||100
1642156230000|2022-01-14 10:30:30||3890||3889.5||3890||3889.5|0
1642156240000|2022-01-14 10:30:40|3890|3889|3890|3889|3890|3889|3890|3889|74
1642156260000|2022-01-14 10:31:00||3889.5||3889||3889.5||3889|101
1642156270000|2022-01-14 10:31:10|3889.5||3889.5||3889.5||3889.5||603
1642156290000|2022-01-14 10:31:30|||||||||153
1642156310000|2022-01-14 10:31:50||3888.5||3889||3889||3888.5|10
1642156320000|2022-01-14 10:32:00|3890|3889.5|3890.5|3890|3890.5|3890|3890|3889|1006
1642156330000|2022-01-14 10:32:10|3891|3890.5|3891|3890.5|3891|3890.5|3891|3890|810
1642156350000|2022-01-14 10:32:30|3890.5|3890|3890.5|3890|3891|3890|3890.5|3889.5|315
1642156360000|2022-01-14 10:32:40||3889.5||3890||3890||3889.5|0
1642156370000|2022-01-14 10:32:50|3890|3889.5|3890|3889|3890.5|3889.5|3889.5|3888.5|909
1642156380000|2022-01-14 10:33:00|||||||||75
1642156390000|2022-01-14 10:33:10|3890.5|3889.5|3890.5|3889.5|3890.5|3890|3890.5|3889.5|421
1642156400000|2022-01-14 10:33:20||3890||3890||3890||3890|6
1642156420000|2022-01-14 10:33:40|3890|3889.5|3890|3889.5|3890|3889.5|3890|3889.5|304
1642156430000|2022-01-14 10:33:50|3890.5|3890|3890.5|3890|3890.5|3890|3890.5|3890|187
1642156440000|2022-01-14 10:34:00|3891|3890.5|3891|3890.5|3891|3890.5|3891|3890.5|557
1642156450000|2022-01-14 10:34:10|3891.5|3891|3891.5|3890.5|3892|3891|3891.5|3890.5|1385
1642156460000|2022-01-14 10:34:20|||||||||12
1642156470000|2022-01-14 10:34:30||3891||3891||3891||3891|0
1642156500000|2022-01-14 10:35:00|3891|3890|3891|3889.5|3891|3890.5|3891|3889.5|1099
1642156520000|2022-01-14 10:35:20||3890||3890||3890||3890|0
1642156540000|2022-01-14 10:35:40||3889.5||3889.5||3889.5||3889.5|0
1642156550000|2022-01-14 10:35:50|||||||||215
1642156570000|2022-01-14 10:36:10||3890||3890||3890||3890|0
1642156580000|2022-01-14 10:36:20|3890.5|3889.5|3890.5|3889.5|3890.5|3889.5|3890.5|3889.5|597
1642156590000|2022-01-14 10:36:30|3891|3890|3891|3890|3891|3890|3890.5|3890|206
1642156620000|2022-01-14 10:37:00||3890.5||3890.5||3890.5||3890.5|12
1642156640000|2022-01-14 10:37:20|3890.5|3890|3889|3888.5|3890.5|3890|3889|3888.5|1263
1642156650000|2022-01-14 10:37:30|||||||||550
1642156660000|2022-01-14 10:37:40|3889.5||3889.5||3889.5||3889.5||506
1642156670000|2022-01-14 10:37:50|||||||||148
1642156680000|2022-01-14 10:38:00|3889|3888|3888.5|3887.5|3889|3888|3888.5|3887.5|148
1642156690000|2022-01-14 10:38:10|3888|3887|3888|3887|3888|3887|3888|3887|479
1642156700000|2022-01-14 10:38:20|||||||||150
1642156710000|2022-01-14 10:38:30|3887.5|3886.5|3887.5|3886.5|3887.5|3886.5|3887.5|3886.5|140
1642156720000|2022-01-14 10:38:40|||||||||356
1642156790000|2022-01-14 10:39:50||3887||3886.5||3887||3886.5|1243
1642156800000|2022-01-14 10:40:00||3887||3887||3887||3887|126
1642156810000|2022-01-14 10:40:10|3887|3886.5|3887|3886.5|3887.5|3886.5|3887|3886.5|315
1642156830000|2022-01-14 10:40:30|3887.5||3887||3887.5||3887||0
1642156890000|2022-01-14 10:41:30|||||||||13
1642156920000|2022-01-14 10:42:00|||||||||71
1642156930000|2022-01-14 10:42:10|3886.5|3886|3886.5|3886|3886.5|3886|3886.5|3886|365
1642156940000|2022-01-14 10:42:20|3886|3885.5|3886|3885.5|3886|3885.5|3886|3885.5|561
1642156960000|2022-01-14 10:42:40|||||||||128
1642156980000|2022-01-14 10:43:00|3886.5|3886|3886.5|3886|3886.5|3886|3886.5|3886|256
1642157000000|2022-01-14 10:43:20|3887|3886.5|3887|3886.5|3887.5|3886.5|3887|3886.5|426
1642157010000|2022-01-14 10:43:30|||||||||5
1642157020000|2022-01-14 10:43:40|3887.5|3887|3887.5|3887|3887.5|3887|3887|3886.5|190
1642157040000|2022-01-14 10:44:00|3888|3887.5|3889|3888.5|3889.5|3888.5|3888|3887.5|1333
1642157050000|2022-01-14 10:44:10||3888||3888.5||3888.5||3888|0
1642157060000|2022-01-14 10:44:20|3889.5|3889|3889.5|3888.5|3889.5|3889|3889.5|3888.5|409
1642157070000|2022-01-14 10:44:30|||||||||5
1642157080000|2022-01-14 10:44:40|3889|3889|3889.5|3889|3890|3889|3889|3889|293
1642157100000|2022-01-14 10:45:00|3890|3889.5|3890|3889.5|3890|3889.5|3890|3889|318
1642157160000|2022-01-14 10:46:00|3889.5|3889|3889.5|3889|3889.5|3889|3889.5|3889|1129
1642157170000|2022-01-14 10:46:10|3890|3889.5|3890|3889|3890|3889.5|3889.5|3889|30
1642157180000|2022-01-14 10:46:20||3889.5||3889.5||3889.5||3889.5|68
1642157190000|2022-01-14 10:46:30|3889.5|3889|3889.5|3889|3889.5|3889|3889.5|3889|170
1642157200000|2022-01-14 10:46:40|3889|3888.5|3889|3888.5|3889|3888.5|3889|3888.5|314
1642157210000|2022-01-14 10:46:50|3889.5|3889|3890|3889|3890|3889.5|3889.5|3889|953
1642157220000|2022-01-14 10:47:00||3889.5||3889.5||3889.5||3889.5|0
1642157240000|2022-01-14 10:47:20|||||||||72
1642157260000|2022-01-14 10:47:40|3889.5|3889|3889|3888.5|3889.5|3889|3889|3888.5|761
1642157290000|2022-01-14 10:48:10|||||||||136
1642157310000|2022-01-14 10:48:30|||||||||18
1642157340000|2022-01-14 10:49:00|||||||||16
1642157360000|2022-01-14 10:49:20|3888.5|3888|3888.5|3888|3888.5|3888|3888|3887.5|1332
1642157380000|2022-01-14 10:49:40|||||||||81
1642157400000|2022-01-14 10:50:00|3889|3888.5|3889|3888.5|3889.5|3888.5|3889|3888|639
1642157410000|2022-01-14 10:50:10|3888.5|3888|3889|3888|3889|3888|3888.5|3888|305
1642157430000|2022-01-14 10:50:30|3888.5||3888.5||3888.5||3888.5||0
1642157450000|2022-01-14 10:50:50|3888|3887.5|3888|3887.5|3888|3887.5|3888|3887|329
1642157460000|2022-01-14 10:51:00|||||||||362
1642157470000|2022-01-14 10:51:10|||||||||8
1642157480000|2022-01-14 10:51:20|||||||||225
1642157500000|2022-01-14 10:51:40|3887.5|3887|3887|3886|3888|3887|3887|3886|5174
1642157510000|2022-01-14 10:51:50|3887.5|3886.5|3887.5|3887|3887.5|3887|3887.5|3886|907
1642157520000|2022-01-14 10:52:00|3888|3887.5|3888.5|3887.5|3889|3888|3888|3887|1310
1642157530000|2022-01-14 10:52:10|||||||||127
1642157540000|2022-01-14 10:52:20|3888|3887|3888|3887.5|3888|3887.5|3888|3887|59
1642157550000|2022-01-14 10:52:30||3887||3887||3887||3887|0
1642157560000|2022-01-14 10:52:40||3887.5||3887.5||3887.5||3887.5|0
1642157570000|2022-01-14 10:52:50||3887||3887||3887||3887|0
1642157580000|2022-01-14 10:53:00||3887.5||3887||3887.5||3887|0
1642157600000|2022-01-14 10:53:20|||||||||1
1642157620000|2022-01-14 10:53:40|3887.5||3887.5||3887.5||3887.5||0
1642157640000|2022-01-14 10:54:00|3888|3887.5|3888|3887|3888|3887.5|3888|3887|34
1642157650000|2022-01-14 10:54:10||3887.5||3887.5||3887.5||3887.5|0
1642157670000|2022-01-14 10:54:30|3888.5|3888|3888.5|3888|3888.5|3888|3888.5|3888|215
1642157700000|2022-01-14 10:55:00|||||||||1000
1642157710000|2022-01-14 10:55:10|||||||||193
1642157730000|2022-01-14 10:55:30|3889|3888.5|3889|3888|3889|3888.5|3889|3888|282
1642157760000|2022-01-14 10:56:00|3888.5||3888.5||3888.5||3888.5||600
1642157780000|2022-01-14 10:56:20|3889|3888.5|3889|3888.5|3889|3888.5|3889|3888|3
1642157800000|2022-01-14 10:56:40|||||||||129
1642157820000|2022-01-14 10:57:00|3889.5|3889|3890|3889|3890|3889.5|3889.5|3889|549
1642157830000|2022-01-14 10:57:10|3889.5|3889.5|3889.5|3889|3889.5|3889.5|3889.5|3889|0
1642157880000|2022-01-14 10:58:00|3890|3889.5|3890.5|3889.5|3890.5|3890|3890|3889.5|289
1642157890000|2022-01-14 10:58:10||3890||3889.5||3890||3889.5|708
1642157900000|2022-01-14 10:58:20||3890||3890||3890||3889.5|290
1642157940000|2022-01-14 10:59:00|3890|3889.5|3889|3888.5|3890|3889.5|3889|3888.5|1408
1642157950000|2022-01-14 10:59:10|3889.5|3889|3889.5|3889|3889.5|3889|3889.5|3889|233
1642157960000|2022-01-14 10:59:20|3889|3888.5|3889|3888.5|3889|3888.5|3889|3888.5|48
1642157990000|2022-01-14 10:59:50|3889.5|3889|3889|3888.5|3890|3889.5|3889|3888.5|1736
1642158000000|2022-01-14 11:00:00|||||||||415
1642158010000|2022-01-14 11:00:10|3889.5||3889||3889.5||3889||0
1642158020000|2022-01-14 11:00:20|3889.5|3889|3890|3889.5|3890|3889.5|3889.5|3889|138
1642158030000|2022-01-14 11:00:30|3889.5|3889|3890|3889|3890|3889|3889.5|3889|0
1642158050000|2022-01-14 11:00:50|||||||||76
1642158060000|2022-01-14 11:01:00|3889.5||3889.5||3889.5||3889.5||0
1642158080000|2022-01-14 11:01:20||3888.5||3888.5||3888.5||3888.5|127
1642158090000|2022-01-14 11:01:30|||||||||1000
1642158100000|2022-01-14 11:01:40|3889|3888|3888.5|3888|3889|3888|3888.5|3888|294
1642158110000|2022-01-14 11:01:50|3889|3888.5|3889.5|3888.5|3889.5|3888.5|3889|3888|75
1642158120000|2022-01-14 11:02:00|3889||3889.5||3889.5||3889||8
1642158130000|2022-01-14 11:02:10|3890|3889|3890|3889|3890|3889|3890|3889|0
1642158140000|2022-01-14 11:02:20|||||||||191
1642158150000|2022-01-14 11:02:30|3890.5|3889.5|3890.5|3889.5|3890.5|3889.5|3890.5|3889|652
1642158200000|2022-01-14 11:03:20|3890||3890||3890||3890||3
1642158210000|2022-01-14 11:03:30|3890.5||3890.5||3890.5||3890.5||417
1642158220000|2022-01-14 11:03:40|3891|3890|3891|3890.5|3891.5|3890.5|3891|3890|586
1642158240000|2022-01-14 11:04:00|3891.5|3891|3891.5|3891|3891.5|3891|3891.5|3891|552
1642158250000|2022-01-14 11:04:10|3891|3890.5|3891|3890.5|3891|3890.5|3891|3890|1271
1642158260000|2022-01-14 11:04:20|3891.5|3891|3891.5|3890.5|3891.5|3891|3891.5|3890.5|892
1642158270000|2022-01-14 11:04:30|3891|3890|3891|3890|3891|3890.5|3890.5|3890|1624
1642158280000|2022-01-14 11:04:40|3890.5||3891||3891||3890.5||250
1642158290000|2022-01-14 11:04:50|3890.5|3889.5|3891|3890|3891|3890|3890.5|3889.5|1057
1642158300000|2022-01-14 11:05:00|3890.5||3891||3891||3890.5||0
1642158310000|2022-01-14 11:05:10||3890.5||3890.5||3890.5||3890.5|507
1642158320000|2022-01-14 11:05:20|||||||||127
1642158330000|2022-01-14 11:05:30|3890.5|3890|3890.5|3889.5|3890.5|3890|3890.5|3889.5|414
1642158340000|2022-01-14 11:05:40||3890||3889.5||3890||3889.5|1948
1642158360000|2022-01-14 11:06:00|3891|3890|3891|3890|3891|3890|3890.5|3890|0
1642158390000|2022-01-14 11:06:30|3890.5||3891||3891||3890.5||1000
1642158400000|2022-01-14 11:06:40|3890.5||3891||3891||3890.5||0
1642158410000|2022-01-14 11:06:50|3890.5|3890.5|3890.5|3889.5|3890.5|3890.5|3890.5|3889.5|622
1642158420000|2022-01-14 11:07:00||3890||3890||3890||3890|0
1642158430000|2022-01-14 11:07:10||3889.5||3889.5||3889.5||3889.5|0
1642158450000|2022-01-14 11:07:30||3890||3890||3890||3890|0
1642158480000|2022-01-14 11:08:00|||||||||370
1642158490000|2022-01-14 11:08:10|3891||3891||3891||3891||141
1642158510000|2022-01-14 11:08:30|3890.5||3890.5||3890.5||3890.5||0
1642158520000|2022-01-14 11:08:40||3889.5||3890||3890||3889.5|354
1642158540000|2022-01-14 11:09:00|||||||||1000
1642158560000|2022-01-14 11:09:20|||||||||7
1642158610000|2022-01-14 11:10:10|||||||||22
1642158630000|2022-01-14 11:10:30|||||||||206
1642158640000|2022-01-14 11:10:40|3890|3889.5|3889.5|3889|3890|3889.5|3889.5|3889|914
1642158680000|2022-01-14 11:11:20|||||||||100
1642158720000|2022-01-14 11:12:00|||||||||25
1642158740000|2022-01-14 11:12:20|||||||||1122
1642158750000|2022-01-14 11:12:30|||||||||44
1642158780000|2022-01-14 11:13:00|||||||||457
1642158820000|2022-01-14 11:13:40|3889|3888.5|3889.5|3888.5|3889.5|3888.5|3889|3888.5|2527
1642158830000|2022-01-14 11:13:50||3889||3889||3889||3889|151
1642158840000|2022-01-14 11:14:00|||||||||210
1642158850000|2022-01-14 11:14:10|||||||||430
1642158860000|2022-01-14 11:14:20|||||||||206
1642158870000|2022-01-14 11:14:30|3890|3889.5|3890|3889.5|3890|3889.5|3889.5|3889|553
1642158890000|2022-01-14 11:14:50|||||||||100
1642158900000|2022-01-14 11:15:00|3890.5|3890|3890.5|3890|3890.5|3890|3890|3889.5|61
1642158910000|2022-01-14 11:15:10||3889.5||3889.5||3890||3889|310
1642158920000|2022-01-14 11:15:20||3890||3890||3890||3890|0
1642158930000|2022-01-14 11:15:30|||||||||537
1642158960000|2022-01-14 11:16:00|||||||||90
1642158970000|2022-01-14 11:16:10|||||||||7
1642159020000|2022-01-14 11:17:00|3890|3889.5|3890|3889.5|3890|3889.5|3890|3889.5|101
1642159040000|2022-01-14 11:17:20|3889.5|3889|3889|3888|3889.5|3889|3888.5|3888|2264
1642159050000|2022-01-14 11:17:30||3888.5||3888.5||3888.5||3888.5|195
1642159080000|2022-01-14 11:18:00|||||||||147
1642159100000|2022-01-14 11:18:20|||||||||181
1642159110000|2022-01-14 11:18:30|3889.5|3889|3889.5|3888.5|3889.5|3889|3889.5|3888.5|1492
1642159120000|2022-01-14 11:18:40|||||||||636
1642159130000|2022-01-14 11:18:50||3889||3889||3889||3889|0
1642159170000|2022-01-14 11:19:30|3889|3888.5|3889.5|3889|3889.5|3889|3889|3888|745
1642159190000|2022-01-14 11:19:50|||||||||1
1642159200000|2022-01-14 11:20:00|3889|3888|3889|3888|3889|3888.5|3889|3888|202
1642159220000|2022-01-14 11:20:20||3888.5||3888||3888.5||3888|99
1642159250000|2022-01-14 11:20:50|3889.5|3888.5|3890|3889|3890|3889|3889.5|3888.5|790
1642159260000|2022-01-14 11:21:00||3889.5||3889||3889.5||3889|0
1642159280000|2022-01-14 11:21:20|3889.5|3889.5|3890|3889.5|3890|3889.5|3889.5|3889.5|538
1642159320000|2022-01-14 11:22:00|3890.5|3890|3890|3889|3890.5|3890|3889.5|3889|1645
1642159330000|2022-01-14 11:22:10|3889.5||3889.5||3889.5||3889.5||0
1642159340000|2022-01-14 11:22:20|||||||||245
1642159350000|2022-01-14 11:22:30||3888.5||3888.5||3888.5||3888.5|537
1642159360000|2022-01-14 11:22:40|3889|3889|3889.5|3888.5|3889.5|3889|3889|3888.5|0
1642159370000|2022-01-14 11:22:50|3889||3889||3889||3889||6
1642159380000|2022-01-14 11:23:00|||||||||134
1642159410000|2022-01-14 11:23:30|||||||||100
1642159440000|2022-01-14 11:24:00|3889.5|3889|3889.5|3889|3889.5|3889|3889.5|3889|536
1642159450000|2022-01-14 11:24:10|3890|3889.5|3890|3889.5|3890|3889.5|3890|3889.5|0
1642159460000|2022-01-14 11:24:20|||||||||454
1642159480000|2022-01-14 11:24:40|||||||||169
1642159490000|2022-01-14 11:24:50|3889.5|3889|3890|3889.5|3890|3889.5|3889.5|3889|620
1642159520000|2022-01-14 11:25:20|3890.5|3890|3890|3889.5|3890.5|3890|3890|3889.5|438
1642159530000|2022-01-14 11:25:30|||||||||257
1642159540000|2022-01-14 11:25:40|3890.5|3890|3890|3889.5|3890.5|3890|3890|3889.5|1098
1642159550000|2022-01-14 11:25:50|3890.5|3890|3890.5|3889.5|3890.5|3890|3890|3889.5|394
1642159560000|2022-01-14 11:26:00||3890||3890||3890||3890|0
1642159580000|2022-01-14 11:26:20||3889.5||3889.5||3889.5||3889.5|0
1642159600000|2022-01-14 11:26:40||3890||3889.5||3890||3889.5|51
1642159610000|2022-01-14 11:26:50|3890|3890|3890|3889.5|3890|3890|3890|3889.5|0
1642159630000|2022-01-14 11:27:10|3890.5|3890|3890|3889.5|3890.5|3890|3890|3889.5|888
1642159640000|2022-01-14 11:27:20|3890.5|3890|3890.5|3890|3890.5|3890|3890.5|3890|21
1642159680000|2022-01-14 11:28:00|3891|3890.5|3891|3890.5|3891|3890.5|3891|3890|1098
1642159690000|2022-01-14 11:28:10|3891.5|3891|3892|3891|3892|3891|3891.5|3890.5|1444
1642159700000|2022-01-14 11:28:20|3891.5||3891.5||3891.5||3891.5||0
1642159720000|2022-01-14 11:28:40|3891|3890.5|3891|3890.5|3891.5|3890.5|3891|3890.5|1458
1642159740000|2022-01-14 11:29:00|||||||||338
1642159750000|2022-01-14 11:29:10|3890.5|3890|3890.5|3890|3890.5|3890|3890.5|3890|149
1642159760000|2022-01-14 11:29:20|3891|3890.5|3890.5|3890|3891.5|3890.5|3890.5|3890|661
1642159770000|2022-01-14 11:29:30|3891||3891||3891||3891||19
1642159780000|2022-01-14 11:29:40|3890.5|3890.5|3890.5|3890|3891|3890.5|3890.5|3890|65
1642159790000|2022-01-14 11:29:50|3891|3890.5|3891|3890.5|3891|3890.5|3891|3890.5|3
1642159820000|2022-01-14 11:30:20|||||||||142
1642159850000|2022-01-14 11:30:50|3890.5|3890|3890.5|3890|3890.5|3890|3890.5|3890|221
1642159860000|2022-01-14 11:31:00|3891||3891||3891||3890.5||0
1642159880000|2022-01-14 11:31:20|3890.5||3890.5||3890.5||3890.5||0
1642159920000|2022-01-14 11:32:00|3891|3890.5|3890.5|3890|3891.5|3890.5|3890.5|3890|4614
1642159940000|2022-01-14 11:32:20|3890|3889.5|3890|3889.5|3890|3889.5|3890|3889.5|1499
1642159960000|2022-01-14 11:32:40|3890.5||3890||3890.5||3890||1746
1642159980000|2022-01-14 11:33:00|||||||||384
1642160010000|2022-01-14 11:33:30|||||||||202
1642160020000|2022-01-14 11:33:40|3889.5|3889|3890|3889.5|3890|3889.5|3889.5|3889|1253
1642160030000|2022-01-14 11:33:50|3889.5|3889|3889.5|3889|3889.5|3889|3889.5|3889|120
1642160070000|2022-01-14 11:34:30|3890|3889.5|3889.5|3889|3890|3889.5|3889.5|3889|2454
1642160080000|2022-01-14 11:34:40|3890|3888.5|3890|3889|3890|3889|3889.5|3888.5|1602
1642160090000|2022-01-14 11:34:50|3889.5||3890||3890||3889.5||12
1642160100000|2022-01-14 11:35:00|3889.5|3889.5|3889.5|3889|3889.5|3889.5|3889.5|3888.5|903
1642160110000|2022-01-14 11:35:10|||||||||299
1642160130000|2022-01-14 11:35:30|3890|3889.5|3890|3889.5|3890|3889.5|3889.5|3889.5|2855
1642160140000|2022-01-14 11:35:40|3890.5|3890|3890|3889.5|3890.5|3890|3890|3889.5|1782
1642160150000|2022-01-14 11:35:50|3890.5|3890|3890.5|3889.5|3890.5|3890|3890|3889.5|1777
1642160170000|2022-01-14 11:36:10|3890||3890.5||3890.5||3890||0
1642160190000|2022-01-14 11:36:30|3890||3890||3890||3890||0
1642160200000|2022-01-14 11:36:40|||||||||100
1642160210000|2022-01-14 11:36:50|||||||||120
1642160220000|2022-01-14 11:37:00|||||||||500
1642160250000|2022-01-14 11:37:30|3889.5|3889|3889.5|3888.5|3889.5|3889|3889.5|3888.5|1416
1642160260000|2022-01-14 11:37:40|3889|3889|3889|3888.5|3889.5|3889|3889|3888.5|1308
1642160280000|2022-01-14 11:38:00|3889.5|3889|3889.5|3889|3889.5|3889|3889.5|3888.5|4155
1642160300000|2022-01-14 11:38:20|3890|3889.5|3890|3889.5|3890|3889.5|3889.5|3889|3762
1642160310000|2022-01-14 11:38:30|3889.5|3889|3889.5|3889|3889.5|3889|3889.5|3889|122
1642160320000|2022-01-14 11:38:40|3890|3889.5|3890|3889.5|3890|3889.5|3890|3889.5|406
1642160370000|2022-01-14 11:39:30|3890.5|3890|3890|3889.5|3890.5|3890|3890|3889.5|2380
1642160380000|2022-01-14 11:39:40|||||||||100
1642160390000|2022-01-14 11:39:50|3889.5|3889|3889.5|3889|3889.5|3889|3889.5|3889|578
1642160430000|2022-01-14 11:40:30|3889|3888.5|3889|3888.5|3889.5|3888.5|3889|3888.5|1466
1642160440000|2022-01-14 11:40:40|||||||||426
1642160470000|2022-01-14 11:41:10|||||||||314
1642160480000|2022-01-14 11:41:20|3888.5|3888|3889.5|3888.5|3889.5|3888.5|3888.5|3888|1103
1642160490000|2022-01-14 11:41:30|3889||3889||3889||3889||500
1642160510000|2022-01-14 11:41:50|3889.5||3889.5||3889.5||3889.5||0
1642160530000|2022-01-14 11:42:10||3889||3889||3889||3888.5|1
1642160540000|2022-01-14 11:42:20|3889|3888.5|3889|3888.5|3889|3888.5|3889|3888.5|133
1642160560000|2022-01-14 11:42:40|3889.5|3889|3889.5|3889|3889.5|3889|3889.5|3888.5|485
1642160570000|2022-01-14 11:42:50|||||||||276
1642160580000|2022-01-14 11:43:00|||||||||38
1642160600000|2022-01-14 11:43:20|||||||||30
1642160610000|2022-01-14 11:43:30|3890|3889.5|3889.5|3889|3890|3889.5|3889.5|3889|2180
1642160630000|2022-01-14 11:43:50|3889|3888.5|3889|3888.5|3889|3888.5|3889|3888.5|854
1642160640000|2022-01-14 11:44:00|||||||||200
1642160650000|2022-01-14 11:44:10||3888||3888||3888||3888|5
1642160660000|2022-01-14 11:44:20||3888.5||3888||3888.5||3888|0
1642160670000|2022-01-14 11:44:30||3888.5||3888||3888.5||3888|0
1642160680000|2022-01-14 11:44:40|||||||||175
1642160700000|2022-01-14 11:45:00|||||||||54
1642160730000|2022-01-14 11:45:30|3888.5|3887.5|3887|3886.5|3888.5|3888|3887|3886.5|5783
1642160740000|2022-01-14 11:45:40|3887.5|3887|3887.5|3886.5|3887.5|3887|3887.5|3886.5|436
1642160750000|2022-01-14 11:45:50||3887||3887||3887||3886.5|180
1642160770000|2022-01-14 11:46:10|3887|3886.5|3887|3886.5|3887|3886.5|3887|3886.5|87
1642160780000|2022-01-14 11:46:20|3886.5|3886|3887|3886|3887|3886.5|3886.5|3886|1840
1642160800000|2022-01-14 11:46:40||3886.5||3886||3886.5||3886|754
1642160820000|2022-01-14 11:47:00||3886.5||3886.5||3886.5||3886.5|1355
1642160830000|2022-01-14 11:47:10|||||||||42
1642160840000|2022-01-14 11:47:20|3887.5|3887|3887.5|3887|3887.5|3887|3887.5|3887|607
1642160870000|2022-01-14 11:47:50|3887|3886.5|3887|3886.5|3887|3886.5|3887|3886.5|364
1642160900000|2022-01-14 11:48:20|3886.5|3886|3886.5|3886|3886.5|3886|3886.5|3886|310
1642160910000|2022-01-14 11:48:30|3887|3885.5|3887|3886.5|3887|3886.5|3886.5|3885.5|1031
1642160920000|2022-01-14 11:48:40|3887.5|3887|3887.5|3887|3887.5|3887|3887|3886.5|1016
1642160930000|2022-01-14 11:48:50|3887|3886.5|3887|3886|3887|3886.5|3887|3886|0
1642160940000|2022-01-14 11:49:00|3887.5|3886.5|3888.5|3887.5|3888.5|3888|3887.5|3886.5|4200
1642160950000|2022-01-14 11:49:10|3888||3888||3888||3888||0
1642160980000|2022-01-14 11:49:40|||||||||1000
1642161000000|2022-01-14 11:50:00|3888.5|3888|3888|3887.5|3888.5|3888|3888|3887.5|890
1642161020000|2022-01-14 11:50:20||3887||3887||3887||3887|227
1642161030000|2022-01-14 11:50:30|3887.5||3887.5||3887.5||3887.5||0
1642161040000|2022-01-14 11:50:40|||||||||662
1642161050000|2022-01-14 11:50:50|||||||||26
1642161060000|2022-01-14 11:51:00|3887|3886.5|3886.5|3886|3887.5|3886.5|3886.5|3885.5|2449
1642161070000|2022-01-14 11:51:10|3887||3887||3887||3886.5||541
1642161080000|2022-01-14 11:51:20||3886.5||3886||3886.5||3886|1701
1642161090000|2022-01-14 11:51:30|3886.5||3886.5||3886.5||3886.5||1250
1642161100000|2022-01-14 11:51:40|3887|3886.5|3888|3887.5|3888|3887.5|3886.5|3886.5|1295
1642161120000|2022-01-14 11:52:00|3887.5|3887|3887.5|3887|3887.5|3887|3887.5|3887|186
1642161140000|2022-01-14 11:52:20|3888|3887.5|3888.5|3888|3888.5|3888|3888|3887.5|4015
1642161150000|2022-01-14 11:52:30|||||||||186
1642161160000|2022-01-14 11:52:40|3888|3887.5|3887.5|3887|3888|3887.5|3887|3886.5|2848
1642161190000|2022-01-14 11:53:10|3887|3886.5|3887.5|3887|3887.5|3887|3887|3886.5|319
1642161210000|2022-01-14 11:53:30|||||||||49
1642161230000|2022-01-14 11:53:50|||||||||65
1642161240000|2022-01-14 11:54:00|3888|3887.5|3889|3888.5|3889|3888.5|3888|3887|5460
1642161250000|2022-01-14 11:54:10|3889.5|3888|3889.5|3888.5|3889.5|3888.5|3889|3888|812
1642161280000|2022-01-14 11:54:40|3889|3888|3889|3888|3889|3888|3889|3888|517
1642161290000|2022-01-14 11:54:50||3888.5||3888.5||3888.5||3888.5|0
1642161300000|2022-01-14 11:55:00|3889.5|3889|3889.5|3889|3890.5|3890|3889.5|3889|3185
1642161310000|2022-01-14 11:55:10|||||||||350
1642161320000|2022-01-14 11:55:20|3889|3888.5|3889.5|3889|3889.5|3889|3889|3888.5|195
1642161350000|2022-01-14 11:55:50|3889|3888.5|3889|3888.5|3889|3888.5|3888.5|3888|1675
1642161360000|2022-01-14 11:56:00|3889.5|3889|3889.5|3889|3889.5|3889|3889.5|3889|3
1642161370000|2022-01-14 11:56:10|3889|3888.5|3889.5|3888.5|3889.5|3889|3889|3888.5|0
1642161380000|2022-01-14 11:56:20||3889||3888.5||3889||3888.5|0
1642161390000|2022-01-14 11:56:30|||||||||257
1642161410000|2022-01-14 11:56:50|3889||3889.5||3889.5||3889||0
1642161420000|2022-01-14 11:57:00|3889||3889.5||3889.5||3889||250
1642161440000|2022-01-14 11:57:20||3889||3889||3889||3889|286
1642161460000|2022-01-14 11:57:40||3888.5||3888.5||3888.5||3888.5|148
1642161470000|2022-01-14 11:57:50|3889|3888|3889|3888|3889|3888|3889|3888|255
1642161480000|2022-01-14 11:58:00|3888.5||3888.5||3888.5||3888.5||0
1642161490000|2022-01-14 11:58:10|3888|3887.5|3888.5|3888|3888.5|3888|3888|3887.5|2592
1642161500000|2022-01-14 11:58:20||3887.5||3887.5||3887.5||3887.5|0
1642161510000|2022-01-14 11:58:30|3888|3887|3886|3885.5|3888|3887|3886|3885.5|983
1642161520000|2022-01-14 11:58:40|3885.5|3885|3885.5|3885|3885.5|3885|3885.5|3885|100
1642161530000|2022-01-14 11:58:50|3886|3885.5|3887|3886|3887|3886|3886|3885.5|809
1642161540000|2022-01-14 11:59:00|3886.5|3885.5|3886.5|3885.5|3886.5|3885.5|3886.5|3885.5|0
1642161550000|2022-01-14 11:59:10|3887|3886|3887|3886|3887|3886|3886.5|3886|343
1642161560000|2022-01-14 11:59:20|3886.5|3886.5|3886|3885|3886.5|3886.5|3886|3885|893
1642161570000|2022-01-14 11:59:30||3885.5||3885||3885.5||3885|0
1642161580000|2022-01-14 11:59:40|3886.5|3885.5|3886|3885.5|3886.5|3886|3886|3885.5|2891
1642161590000|2022-01-14 11:59:50||3885||3885.5||3885.5||3885|133
1642161610000|2022-01-14 12:00:10|3885.5|3885|3886|3885|3886|3885|3885.5|3885|162
1642161630000|2022-01-14 12:00:30|3886.5|3885.5|3886.5|3885.5|3886.5|3886|3886.5|3885.5|882
1642161640000|2022-01-14 12:00:40|3886|3885|3886|3885|3886|3885|3886|3885|250
1642161660000|2022-01-14 12:01:00|3885.5|3885.5|3885|3884.5|3885.5|3885.5|3885|3884.5|3625
1642161670000|2022-01-14 12:01:10||3884||3884||3884||3884|668
1642161680000|2022-01-14 12:01:20||3884.5||3884||3884.5||3884|101
1642161690000|2022-01-14 12:01:30||3884.5||3884.5||3884.5||3884|953
1642161700000|2022-01-14 12:01:40|3884.5|3884|3884.5|3883.5|3884.5|3884|3884.5|3883.5|1277
1642161710000|2022-01-14 12:01:50|3884||3884.5||3884.5||3884||5
1642161720000|2022-01-14 12:02:00||3884||3883.5||3884||3883.5|11
1642161730000|2022-01-14 12:02:10|3885|3884|3885|3884|3885.5|3885|3884.5|3884|1561
1642161740000|2022-01-14 12:02:20|3884.5|3884.5|3884.5|3883.5|3885|3884.5|3884.5|3883.5|365
1642161750000|2022-01-14 12:02:30|3884||3884||3884||3884||0
1642161760000|2022-01-14 12:02:40|||||||||366
1642161780000|2022-01-14 12:03:00|3884.5|3884|3884.5|3884|3884.5|3884|3884.5|3884|1293
1642161790000|2022-01-14 12:03:10|3885|3884.5|3885|3884|3885|3884.5|3884.5|3884|278
1642161800000|2022-01-14 12:03:20|||||||||3
1642161810000|2022-01-14 12:03:30|3884.5|3883.5|3883.5|3882.5|3884.5|3884|3883|3882.5|2582
1642161820000|2022-01-14 12:03:40|||||||||65
1642161830000|2022-01-14 12:03:50|3883|3883|3883.5|3882.5|3883.5|3883|3883|3882.5|0
1642161840000|2022-01-14 12:04:00|3884|3883|3884|3883|3884|3883.5|3883.5|3883|1255
1642161850000|2022-01-14 12:04:10|||||||||65
1642161860000|2022-01-14 12:04:20||3883.5||3883.5||3883.5||3883.5|0
1642161870000|2022-01-14 12:04:30|||||||||63
1642161880000|2022-01-14 12:04:40|3883.5|3883|3883.5|3883|3884|3883.5|3883.5|3883|1285
1642161900000|2022-01-14 12:05:00|3883|3882.5|3882.5|3882|3883|3882.5|3882.5|3881.5|986
1642161910000|2022-01-14 12:05:10|3882|3881.5|3882|3881.5|3882|3881.5|3882|3881.5|106
1642161920000|2022-01-14 12:05:20|3882.5|3882|3882.5|3881.5|3882.5|3882|3882.5|3881.5|628
1642161930000|2022-01-14 12:05:30|3882||3882||3882||3882||0
1642161940000|2022-01-14 12:05:40|3882.5|3882|3883|3882.5|3883.5|3882.5|3882.5|3882|1173
1642161950000|2022-01-14 12:05:50|3883.5|3883|3883|3882.5|3884|3883.5|3883|3882.5|1624
1642161960000|2022-01-14 12:06:00|3882.5|3882|3883|3882|3883|3882|3882.5|3882|58
1642161970000|2022-01-14 12:06:10||3882.5||3882.5||3882.5||3882.5|0
1642162000000|2022-01-14 12:06:40|||||||||26
1642162010000|2022-01-14 12:06:50|||||||||64
1642162020000|2022-01-14 12:07:00|3882.5|3882|3882.5|3881.5|3882.5|3882.5|3882.5|3881.5|598
1642162030000|2022-01-14 12:07:10||3882||3882||3882||3882|114
1642162040000|2022-01-14 12:07:20|3882|3881.5|3882|3881.5|3882.5|3881.5|3882|3881.5|582
1642162050000|2022-01-14 12:07:30|3882.5|3882|3882.5|3881.5|3882.5|3882|3882.5|3881.5|449
1642162060000|2022-01-14 12:07:40|3882|3881|3882|3881|3882|3881|3882|3881|135
1642162070000|2022-01-14 12:07:50|3881.5||3882||3882||3881.5||167
1642162080000|2022-01-14 12:08:00||3881.5||3881||3881.5||3881|99
1642162090000|2022-01-14 12:08:10|3881.5|3880.5|3880.5|3880|3881.5|3880.5|3880.5|3879.5|1583
1642162100000|2022-01-14 12:08:20|||||||||80
1642162120000|2022-01-14 12:08:40||3879.5||3880||3880||3879.5|553
1642162130000|2022-01-14 12:08:50|3881|3880.5|3881|3880|3881.5|3881|3880.5|3879.5|1307
1642162140000|2022-01-14 12:09:00|3880.5|3880.5|3880.5|3879.5|3881|3880.5|3880|3879.5|469
1642162150000|2022-01-14 12:09:10|3880|3879|3880|3879.5|3880.5|3879.5|3880|3879|85
1642162160000|2022-01-14 12:09:20||3879||3879||3879||3879|39
1642162170000|2022-01-14 12:09:30|3880.5|3879.5|3880.5|3879.5|3880.5|3880|3880.5|3879|380
1642162180000|2022-01-14 12:09:40|3880|3880|3880|3879.5|3880.5|3880|3880|3879.5|352
1642162190000|2022-01-14 12:09:50|3880.5|3880|3880.5|3880|3880.5|3880|3880.5|3879.5|350
1642162200000|2022-01-14 12:10:00|3880|3879.5|3880.5|3879.5|3880.5|3880|3880|3879.5|27
1642162210000|2022-01-14 12:10:10|3881|3880|3881|3880.5|3881.5|3880.5|3881|3880|419
1642162220000|2022-01-14 12:10:20||3880||3880.5||3880.5||3880|0
1642162240000|2022-01-14 12:10:40|3881.5|3881|3882|3881|3882|3881|3881.5|3881|414
1642162290000|2022-01-14 12:11:30|3882.5|3881.5|3883|3882|3883|3882|3882|3881|1037
1642162300000|2022-01-14 12:11:40|3882.5|3882.5|3883|3882.5|3883|3882.5|3882.5|3882.5|0
1642162320000|2022-01-14 12:12:00|||||||||10
1642162330000|2022-01-14 12:12:10|3882.5|3882|3883|3882|3883|3882.5|3882.5|3882|132
1642162340000|2022-01-14 12:12:20||3882.5||3882.5||3882.5||3882|18
1642162350000|2022-01-14 12:12:30|||||||||65
1642162360000|2022-01-14 12:12:40|3882.5|3882|3882|3881.5|3882.5|3882|3882|3881.5|1227
1642162370000|2022-01-14 12:12:50|3882.5|3882|3883|3882|3883|3882|3882|3881.5|381
1642162380000|2022-01-14 12:13:00|3883.5|3882.5|3883.5|3882.5|3883.5|3882.5|3883.5|3882.5|36
1642162400000|2022-01-14 12:13:20|3883||3883||3883||3883||0
1642162420000|2022-01-14 12:13:40|3882.5|3882|3883|3882|3883|3882.5|3882.5|3881.5|306
1642162440000|2022-01-14 12:14:00||3882.5||3882||3882.5||3882|104
1642162450000|2022-01-14 12:14:10|||||||||33
1642162460000|2022-01-14 12:14:20|||||||||26
1642162470000|2022-01-14 12:14:30||3881.5||3881.5||3881.5||3881.5|0
1642162480000|2022-01-14 12:14:40|3883.5|3882|3883.5|3883|3884|3883.5|3883.5|3882|1649
1642162490000|2022-01-14 12:14:50|3884|3883.5|3884.5|3884|3884.5|3884|3884|3883.5|476
1642162500000|2022-01-14 12:15:00|3884|3883.5|3884|3883.5|3884.5|3884|3884|3883.5|1155
1642162510000|2022-01-14 12:15:10|3884.5|3884|3884.5|3884|3885.5|3885|3884.5|3884|544
1642162520000|2022-01-14 12:15:20|||||||||130
1642162540000|2022-01-14 12:15:40|3885|3884.5|3885|3884.5|3885|3884.5|3884.5|3884|348
1642162560000|2022-01-14 12:16:00|3884.5|3884|3884.5|3884|3885|3884|3884.5|3884|299
1642162580000|2022-01-14 12:16:20|3885|3884.5|3885|3884.5|3885|3884.5|3885|3884.5|721
1642162590000|2022-01-14 12:16:30|3884.5|3884|3884.5|3884|3884.5|3884|3884.5|3883.5|388
1642162600000|2022-01-14 12:16:40|3884|3883.5|3884|3883.5|3884|3883.5|3884|3883.5|211
1642162610000|2022-01-14 12:16:50|||||||||100
1642162620000|2022-01-14 12:17:00|3883.5|3883|3884|3883.5|3884|3883.5|3883.5|3883|527
1642162630000|2022-01-14 12:17:10|||||||||130
1642162650000|2022-01-14 12:17:30|||||||||500
1642162660000|2022-01-14 12:17:40|||||||||330
1642162670000|2022-01-14 12:17:50|3884.5|3884|3884.5|3884|3884.5|3884|3884.5|3884|414
1642162680000|2022-01-14 12:18:00|3885||3885||3885||3885||28
1642162700000|2022-01-14 12:18:20||3884.5||3884.5||3884.5||3884.5|500
1642162720000|2022-01-14 12:18:40|||||||||11
1642162740000|2022-01-14 12:19:00|3885.5|3885|3885.5|3885|3885.5|3885|3885.5|3885|562
1642162750000|2022-01-14 12:19:10|3885|3884.5|3885|3884.5|3885|3884.5|3885|3884|328
1642162760000|2022-01-14 12:19:20|3884.5|3884|3885|3884|3885|3884|3884.5|3884|202
1642162770000|2022-01-14 12:19:30|3884.5|3883.5|3884|3883.5|3884.5|3883.5|3884|3883.5|146
1642162780000|2022-01-14 12:19:40|||||||||188
1642162820000|2022-01-14 12:20:20|3883.5|3883|3883.5|3882.5|3883.5|3883|3883|3882.5|932
1642162830000|2022-01-14 12:20:30|3883|3883|3883|3882|3883.5|3883|3883|3882|756
1642162840000|2022-01-14 12:20:40|3883.5|3882.5|3884.5|3883.5|3884.5|3884|3883.5|3882.5|850
1642162850000|2022-01-14 12:20:50|3884|3883|3884.5|3883.5|3884.5|3883.5|3884|3883|0
1642162860000|2022-01-14 12:21:00|3885|3884|3884.5|3884|3885|3884.5|3884.5|3884|334
1642162890000|2022-01-14 12:21:30|3885|3884.5|3885|3884.5|3885.5|3885|3885|3884|798
1642162900000|2022-01-14 12:21:40|3884.5|3884|3884.5|3884|3884.5|3884|3884.5|3884|142
1642162910000|2022-01-14 12:21:50|3884|3883.5|3884|3883.5|3884.5|3883.5|3884|3883.5|683
1642162930000|2022-01-14 12:22:10|3883.5|3883|3883.5|3883|3883.5|3883|3883.5|3883|403
1642162950000|2022-01-14 12:22:30|||||||||35
1642162970000|2022-01-14 12:22:50|3884|3883.5|3884|3883.5|3884.5|3883.5|3884|3883.5|722
1642162990000|2022-01-14 12:23:10|||||||||54
1642163010000|2022-01-14 12:23:30|3884.5|3884|3884|3883.5|3885|3884|3884|3883.5|849
1642163020000|2022-01-14 12:23:40|||||||||32
1642163030000|2022-01-14 12:23:50|3884.5|3884|3884.5|3884|3884.5|3884|3884.5|3884|215
1642163100000|2022-01-14 12:25:00|3885|3884.5|3884.5|3884|3885|3884.5|3884.5|3884|560
1642163120000|2022-01-14 12:25:20|3885||3885||3885||3885||0
1642163130000|2022-01-14 12:25:30|3884.5||3885||3885||3884.5||500
1642163140000|2022-01-14 12:25:40||3884.5||3884.5||3884.5||3884.5|367
1642163150000|2022-01-14 12:25:50|||||||||55
1642163170000|2022-01-14 12:26:10|||||||||25
1642163180000|2022-01-14 12:26:20|3885.5|3885|3886|3885.5|3886.5|3885.5|3885.5|3885|1454
1642163200000|2022-01-14 12:26:40|3886.5|3886|3887|3886|3887|3886|3886.5|3886|382
1642163210000|2022-01-14 12:26:50|3886.5|3885.5|3886.5|3885.5|3886.5|3886|3886|3885.5|380
1642163230000|2022-01-14 12:27:10|3887|3886|3887|3886.5|3887|3886.5|3887|3886|0
1642163260000|2022-01-14 12:27:40|3886.5|3886|3886.5|3885.5|3886.5|3886.5|3886.5|3885.5|90
1642163270000|2022-01-14 12:27:50|3886|3885|3885.5|3884.5|3886.5|3885|3885.5|3884.5|676
1642163280000|2022-01-14 12:28:00|3885||3885.5||3885.5||3885||220
1642163310000|2022-01-14 12:28:30|3885|3885|3885.5|3884.5|3885.5|3885|3885|3884.5|1183
1642163350000|2022-01-14 12:29:10|3885|3885|3885|3884.5|3885|3885|3885|3884.5|281
1642163360000|2022-01-14 12:29:20|3884.5|3884|3885|3884.5|3885|3884.5|3884.5|3884|1526
1642163380000|2022-01-14 12:29:40|3885.5|3885|3885|3884|3885.5|3885|3885|3884|2348
1642163390000|2022-01-14 12:29:50|3884.5|3883.5|3884|3883|3884.5|3883.5|3884|3883|725
1642163400000|2022-01-14 12:30:00|3883.5|3882.5|3885|3884|3885|3884|3883|3882.5|1449
1642163410000|2022-01-14 12:30:10|3884.5|3883.5|3885|3884|3885|3884|3884.5|3883.5|0
1642163420000|2022-01-14 12:30:20|3884.5|3883.5|3884.5|3883.5|3884.5|3883.5|3884.5|3883.5|218
1642163450000|2022-01-14 12:30:50|3884||3884||3884||3884||92
1642163460000|2022-01-14 12:31:00|||||||||987
1642163470000|2022-01-14 12:31:10|||||||||153
1642163490000|2022-01-14 12:31:30||3883||3883||3883||3883|444
1642163500000|2022-01-14 12:31:40||3883.5||3883.5||3883.5||3883.5|0
1642163520000|2022-01-14 12:32:00|3883.5|3883|3883.5|3883|3884|3883|3883.5|3883|0
1642163530000|2022-01-14 12:32:10|3884|3883.5|3884|3883.5|3884|3883.5|3884|3883.5|361
1642163550000|2022-01-14 12:32:30|3884.5|3884|3884.5|3884|3884.5|3884|3884|3883.5|1723
1642163570000|2022-01-14 12:32:50|3884|3883.5|3884|3883.5|3884|3883.5|3884|3883|420
1642163590000|2022-01-14 12:33:10|||||||||312
1642163610000|2022-01-14 12:33:30|3884.5|3884|3884|3883.5|3885|3884.5|3884|3883.5|1247
1642163640000|2022-01-14 12:34:00|3883.5|3883|3883.5|3882.5|3883.5|3883|3883|3882.5|2208
1642163650000|2022-01-14 12:34:10|3883|3882|3883|3882.5|3883.5|3882.5|3883|3882|1000
1642163660000|2022-01-14 12:34:20|||||||||125
1642163670000|2022-01-14 12:34:30|3883.5|3883|3884|3883|3884|3883|3883.5|3883|192
1642163680000|2022-01-14 12:34:40|||||||||127
1642163700000|2022-01-14 12:35:00|3883.5|3882.5|3883.5|3882.5|3883.5|3882.5|3883.5|3882.5|150
1642163710000|2022-01-14 12:35:10|||||||||267
1642163730000|2022-01-14 12:35:30||3883||3882.5||3883||3882.5|0
1642163760000|2022-01-14 12:36:00||3883||3883||3883||3882.5|88
1642163770000|2022-01-14 12:36:10|||||||||496
1642163800000|2022-01-14 12:36:40|3883|3882.5|3883|3882.5|3883|3882.5|3883|3882.5|128
1642163810000|2022-01-14 12:36:50|3883.5|3883|3883.5|3882.5|3883.5|3883|3883|3882.5|235
1642163820000|2022-01-14 12:37:00|3883||3883||3883||3883||83
1642163830000|2022-01-14 12:37:10|||||||||350
1642163840000|2022-01-14 12:37:20|3882.5|3882|3883|3882|3883|3882.5|3882.5|3882|488
1642163850000|2022-01-14 12:37:30||3882.5||3882.5||3882.5||3882.5|250
1642163860000|2022-01-14 12:37:40|||||||||758
1642163880000|2022-01-14 12:38:00|3883.5|3883|3883.5|3882.5|3883.5|3883|3883.5|3882.5|57
1642163890000|2022-01-14 12:38:10|3883|3882|3882.5|3881.5|3883|3882|3882|3881|11277
1642163900000|2022-01-14 12:38:20|3882|3881|3881.5|3880.5|3882|3881|3881.5|3880.5|3666
1642163910000|2022-01-14 12:38:30|3881||3881.5||3881.5||3881||300
1642163920000|2022-01-14 12:38:40|3881||3881||3881||3881||0
1642163930000|2022-01-14 12:38:50|3880.5|3880|3881|3880|3881|3880|3880.5|3880|100
1642163940000|2022-01-14 12:39:00|3881.5|3880.5|3881.5|3880.5|3881.5|3881|3881.5|3880.5|1870
1642163950000|2022-01-14 12:39:10|3881|3880|3881.5|3881|3881.5|3881|3881|3880|2011
1642163960000|2022-01-14 12:39:20|3880.5|3880.5|3879|3878.5|3881|3880.5|3879|3878|27484
1642163980000|2022-01-14 12:39:40|||||||||2137
1642163990000|2022-01-14 12:39:50|||||||||1453
1642164000000|2022-01-14 12:40:00|3878.5|3878|3878|3877.5|3878.5|3878|3878|3877|1513
1642164010000|2022-01-14 12:40:10||3877||3877||3877||3877|575
1642164020000|2022-01-14 12:40:20|3877.5|3876.5|3878|3877.5|3878|3877.5|3877.5|3876.5|1496
1642164030000|2022-01-14 12:40:30||3877||3877.5||3877.5||3877|232
1642164050000|2022-01-14 12:40:50||3877||3877||3877||3877|1315
1642164060000|2022-01-14 12:41:00|3877.5|3876.5|3877|3876.5|3878|3876.5|3877|3876.5|3028
1642164070000|2022-01-14 12:41:10|3876.5|3876|3876.5|3876|3876.5|3876|3876.5|3876|108
1642164080000|2022-01-14 12:41:20|3877|3876.5|3876.5|3876|3877.5|3876.5|3876.5|3876|1233
1642164100000|2022-01-14 12:41:40|3877||3877||3877||3876.5||301
1642164110000|2022-01-14 12:41:50|3876.5|3876.5|3877|3876.5|3877.5|3877|3876.5|3876|3038
1642164120000|2022-01-14 12:42:00|||||||||56
1642164130000|2022-01-14 12:42:10|3877.5|3877|3878|3877.5|3878|3877.5|3877.5|3877|1913
1642164140000|2022-01-14 12:42:20|3878.5|3878.5|3878.5|3877.5|3879|3878.5|3878.5|3877.5|1537
1642164150000|2022-01-14 12:42:30||3878||3878||3878||3878|0
1642164160000|2022-01-14 12:42:40|3878|3877.5|3878|3877.5|3878|3877.5|3878|3877.5|300
1642164170000|2022-01-14 12:42:50|3878.5|3878|3878.5|3878|3878.5|3878|3878.5|3877.5|69
1642164180000|2022-01-14 12:43:00|3878|3877.5|3878|3877.5|3878.5|3877.5|3878|3877.5|117
1642164200000|2022-01-14 12:43:20|3877.5|3877|3878|3877|3878.5|3877.5|3877.5|3877|806
1642164210000|2022-01-14 12:43:30|3877.5|3877.5|3877.5|3877|3878|3877.5|3877.5|3877|1213
1642164220000|2022-01-14 12:43:40|3878|3877.5|3877.5|3877|3878|3877.5|3877|3876.5|6786
1642164230000|2022-01-14 12:43:50|3877|3876.5|3877|3876.5|3877.5|3876.5|3877|3876.5|1883
1642164240000|2022-01-14 12:44:00|3877.5|3876|3877.5|3877|3877.5|3877|3877|3876|3267
1642164250000|2022-01-14 12:44:10|||||||||2
1642164260000|2022-01-14 12:44:20|||||||||25
1642164270000|2022-01-14 12:44:30|3877|3876.5|3877|3876.5|3877|3876.5|3877|3876.5|9
1642164280000|2022-01-14 12:44:40|3877.5|3877|3877|3876.5|3877.5|3877|3877|3876.5|200
1642164290000|2022-01-14 12:44:50|3877.5|3877|3879|3878.5|3879|3878.5|3877.5|3877|2552
1642164300000|2022-01-14 12:45:00|3878.5|3878|3878.5|3877.5|3878.5|3878|3878.5|3877.5|8
1642164310000|2022-01-14 12:45:10||3878||3878||3878||3878|120
1642164340000|2022-01-14 12:45:40|3878|3877.5|3878|3877.5|3878|3877.5|3878|3877|301
1642164350000|2022-01-14 12:45:50||3877||3877.5||3877.5||3877|0
1642164360000|2022-01-14 12:46:00||3877||3877||3877||3877|0
1642164370000|2022-01-14 12:46:10|3878.5|3877.5|3879|3878|3879.5|3878.5|3878.5|3877.5|5690
1642164380000|2022-01-14 12:46:20|||||||||274
1642164390000|2022-01-14 12:46:30||3878.5||3878.5||3878.5||3878.5|609
1642164400000|2022-01-14 12:46:40|3879.5|3879|3879|3878.5|3879.5|3879|3879|3878.5|456
1642164420000|2022-01-14 12:47:00|3878.5|3878|3878.5|3878|3878.5|3878|3878.5|3878|522
1642164430000|2022-01-14 12:47:10||3877.5||3878||3878||3877.5|438
1642164440000|2022-01-14 12:47:20||3877.5||3877.5||3877.5||3877.5|5
1642164450000|2022-01-14 12:47:30|3878||3878||3878||3878||0
1642164460000|2022-01-14 12:47:40|3878.5|3878|3878.5|3878|3878.5|3878|3878.5|3878|987
1642164470000|2022-01-14 12:47:50|3879|3878.5|3878.5|3877.5|3879|3878.5|3878.5|3877.5|858
1642164480000|2022-01-14 12:48:00||3878||3878||3878||3878|68
1642164490000|2022-01-14 12:48:10|3879.5|3878.5|3879.5|3879|3880.5|3879.5|3879|3878.5|1387
1642164530000|2022-01-14 12:48:50|3880|3879.5|3880|3879.5|3880|3879.5|3880|3879.5|61
1642164540000|2022-01-14 12:49:00|3880.5|3880|3880.5|3880|3880.5|3880|3880.5|3880|652
1642164550000|2022-01-14 12:49:10|3881|3879.5|3881|3880|3881|3880.5|3881|3879.5|349
1642164560000|2022-01-14 12:49:20|3880.5|3880.5|3880.5|3880|3880.5|3880.5|3880.5|3880|147
1642164570000|2022-01-14 12:49:30||3879.5||3879.5||3879.5||3879.5|40
1642164580000|2022-01-14 12:49:40||3880||3880||3880||3880|0
1642164600000|2022-01-14 12:50:00|3880|3879.5|3880|3879.5|3880|3879.5|3880|3879.5|406
1642164610000|2022-01-14 12:50:10|3879.5|3879|3880.5|3880|3880.5|3880|3879.5|3879|945
1642164620000|2022-01-14 12:50:20|3880|3879.5|3880|3879.5|3880|3879.5|3880|3879.5|124
1642164630000|2022-01-14 12:50:30|3879.5|3879|3880|3879|3880|3879|3879.5|3879|182
1642164640000|2022-01-14 12:50:40|3879.5|3879.5|3880|3879.5|3880|3879.5|3879.5|3879.5|0
1642164660000|2022-01-14 12:51:00|3880.5|3880|3880.5|3880|3880.5|3880|3880.5|3880|351
1642164690000|2022-01-14 12:51:30|3881|3880.5|3881|3880|3881|3880.5|3881|3880|56
1642164700000|2022-01-14 12:51:40|3880.5||3880.5||3881||3880.5||60
1642164710000|2022-01-14 12:51:50|3881||3881||3881||3881||0
1642164730000|2022-01-14 12:52:10|3880.5||3880.5||3880.5||3880.5||0
1642164760000|2022-01-14 12:52:40|||||||||160
1642164820000|2022-01-14 12:53:40|3880|3879.5|3880|3879.5|3880|3879.5|3879.5|3878.5|4499
1642164830000|2022-01-14 12:53:50|3880.5|3880|3880|3879.5|3880.5|3880|3880|3879|1437
1642164840000|2022-01-14 12:54:00||3879||3879||3879||3879|311
1642164850000|2022-01-14 12:54:10||3878.5||3878.5||3879||3878.5|18
1642164860000|2022-01-14 12:54:20||3879||3879||3879.5||3879|348
1642164870000|2022-01-14 12:54:30|3879.5|3878.5|3879|3878.5|3879.5|3878.5|3879|3878.5|0
1642164880000|2022-01-14 12:54:40|||||||||27
1642164900000|2022-01-14 12:55:00|3879.5|3879|3880|3879.5|3880|3879.5|3879|3879|995
1642164910000|2022-01-14 12:55:10||3879||3879||3879.5||3879|0
1642164920000|2022-01-14 12:55:20||3879.5||3879.5||3879.5||3879.5|151
1642164930000|2022-01-14 12:55:30|3879.5|3879|3879.5|3879|3879.5|3879|3879.5|3879|250
1642164940000|2022-01-14 12:55:40|||||||||568
1642164950000|2022-01-14 12:55:50|||||||||1063
1642164980000|2022-01-14 12:56:20|3879|3878.5|3879.5|3878.5|3879.5|3878.5|3879|3878|1767
1642164990000|2022-01-14 12:56:30||3879||3878.5||3879||3878.5|0
1642165000000|2022-01-14 12:56:40|3879|3878|3879|3878|3879|3878|3879|3878|34
1642165010000|2022-01-14 12:56:50|3879.5|3878.5|3879.5|3879|3879.5|3879|3879.5|3878.5|26187
1642165020000|2022-01-14 12:57:00|3880|3879.5|3880|3879.5|3880.5|3880|3880|3879.5|2132
1642165030000|2022-01-14 12:57:10|3879.5|3879|3880|3879.5|3880|3879.5|3879.5|3878.5|3610
1642165040000|2022-01-14 12:57:20|3880.5|3880|3881|3880.5|3881.5|3881|3880.5|3880|1579
1642165070000|2022-01-14 12:57:50|3880.5|3880|3880|3879.5|3880.5|3880|3880|3879.5|80
1642165080000|2022-01-14 12:58:00|3880.5|3880|3880.5|3880|3880.5|3880|3880.5|3879.5|566
1642165090000|2022-01-14 12:58:10|3881|3880.5|3880.5|3880|3881|3880.5|3880.5|3879.5|412
1642165100000|2022-01-14 12:58:20|3881||3881||3881||3881||325
1642165110000|2022-01-14 12:58:30|3880.5||3880.5||3880.5||3880.5||0
1642165120000|2022-01-14 12:58:40|3880|3879.5|3880|3879|3880|3879.5|3880|3879|142
1642165130000|2022-01-14 12:58:50|3879.5||3880||3880||3879.5||0
1642165140000|2022-01-14 12:59:00|3879.5|3879.5|3880|3879|3881|3880|3879.5|3879|1265
1642165170000|2022-01-14 12:59:30|||||||||6
1642165180000|2022-01-14 12:59:40|3879.5|3878.5|3879|3878.5|3879.5|3878.5|3879|3878|554
1642165200000|2022-01-14 13:00:00|3879.5|3879|3880|3879|3880|3879|3879.5|3879|378
1642165210000|2022-01-14 13:00:10|3879.5|3879.5|3880|3879|3880|3879.5|3879|3878.5|666
1642165220000|2022-01-14 13:00:20|3879.5|3878.5|3879|3878.5|3879.5|3878.5|3879|3878.5|269
1642165230000|2022-01-14 13:00:30|3878.5|3878|3877.5|3877|3878.5|3878|3877.5|3876.5|1250
1642165240000|2022-01-14 13:00:40|3877|3876.5|3877|3876|3877|3876.5|3877|3876|118
1642165250000|2022-01-14 13:00:50|3876.5|3875.5|3875.5|3874.5|3876.5|3875.5|3875|3874.5|1292
1642165260000|2022-01-14 13:01:00|3875|3875|3876|3875|3876|3875|3875|3874.5|923
1642165270000|2022-01-14 13:01:10|3875.5|3875.5|3876.5|3875.5|3876.5|3876|3875.5|3875.5|2
1642165280000|2022-01-14 13:01:20|3876|3875|3877|3876|3877|3876.5|3876|3875|1272
1642165290000|2022-01-14 13:01:30||3876.5||3876.5||3876.5||3876.5|0
1642165300000|2022-01-14 13:01:40||3876||3876.5||3876.5||3876|0
1642165310000|2022-01-14 13:01:50||3876||3876||3876||3876|0
1642165320000|2022-01-14 13:02:00||3876.5||3876.5||3876.5||3876.5|196
1642165330000|2022-01-14 13:02:10|3877.5|3877|3877|3876.5|3878|3877.5|3877|3876.5|1756
1642165340000|2022-01-14 13:02:20|3876.5|3876|3876.5|3876|3876.5|3876|3876.5|3876|56
1642165350000|2022-01-14 13:02:30|||||||||50
1642165360000|2022-01-14 13:02:40|3877|3876.5|3877.5|3877|3877.5|3877|3877|3876.5|951
1642165370000|2022-01-14 13:02:50|||||||||52
1642165380000|2022-01-14 13:03:00|3878|3877.5|3878|3877.5|3878|3877.5|3878|3877|487
1642165390000|2022-01-14 13:03:10|3878.5|3878|3878.5|3878|3878.5|3878|3878.5|3878|209
1642165410000|2022-01-14 13:03:30|3879|3878.5|3880|3879|3880|3879|3878.5|3878|336
1642165420000|2022-01-14 13:03:40|3880.5|3879.5|3880.5|3880|3880.5|3880|3880|3879|0
1642165430000|2022-01-14 13:03:50|3881|3879.5|3881|3880|3881|3880.5|3881|3879.5|56
1642165440000|2022-01-14 13:04:00|3880.5|3880.5|3881|3880.5|3881.5|3880.5|3880.5|3880.5|0
1642165450000|2022-01-14 13:04:10||3880||3880||3880||3880|250
1642165460000|2022-01-14 13:04:20||3880.5||3880.5||3880.5||3880|0
1642165470000|2022-01-14 13:04:30|3881.5|3881|3881.5|3880.5|3881.5|3881|3881.5|3880.5|65
1642165480000|2022-01-14 13:04:40|3881||3881.5||3881.5||3881||0
1642165490000|2022-01-14 13:04:50|3882|3881|3882|3881.5|3882|3881.5|3882|3880.5|0
1642165510000|2022-01-14 13:05:10|3882.5|3882|3882.5|3881.5|3883|3882|3882.5|3881.5|139
1642165520000|2022-01-14 13:05:20|3883|3882|3883|3882|3883|3882|3883|3882|0
1642165530000|2022-01-14 13:05:30|3882.5|3881.5|3882.5|3881.5|3883|3881.5|3882|3881.5|559
1642165550000|2022-01-14 13:05:50||3882||3882||3882||3882|27
1642165560000|2022-01-14 13:06:00|3882|3881.5|3883.5|3882.5|3883.5|3883|3882|3881.5|2294
1642165570000|2022-01-14 13:06:10||3883||3883||3883||3883|537
1642165600000|2022-01-14 13:06:40|3884|3883.5|3884.5|3884|3885|3884|3884|3883.5|900
1642165610000|2022-01-14 13:06:50|3885||3884.5||3885||3884.5||160
1642165630000|2022-01-14 13:07:10|3885|3884.5|3885|3884.5|3885|3884.5|3885|3884.5|68
1642165640000|2022-01-14 13:07:20|3884.5|3884|3884.5|3884|3884.5|3884|3884.5|3884|400
1642165650000|2022-01-14 13:07:30|3885|3884.5|3885|3884.5|3885.5|3884.5|3884.5|3884.5|760
1642165660000|2022-01-14 13:07:40|3885.5|3885|3885.5|3885|3886|3885|3885.5|3885|709
1642165670000|2022-01-14 13:07:50|3885|3884.5|3885.5|3885|3885.5|3885|3885|3884.5|533
1642165680000|2022-01-14 13:08:00|3885|3884.5|3885.5|3884.5|3885.5|3885|3885|3884.5|423
1642165690000|2022-01-14 13:08:10|3885|3885|3885.5|3885|3885.5|3885|3885|3885|265
1642165700000|2022-01-14 13:08:20|||||||||41
1642165720000|2022-01-14 13:08:40|||||||||7
1642165730000|2022-01-14 13:08:50|3886|3885.5|3886|3885.5|3886.5|3885.5|3886|3885.5|102
1642165750000|2022-01-14 13:09:10|||||||||556
1642165760000|2022-01-14 13:09:20|3885.5|3885|3886.5|3886|3887|3886|3885.5|3885|1422
1642165770000|2022-01-14 13:09:30|3887|3886.5|3887.5|3887|3888|3887|3886.5|3886|552
1642165780000|2022-01-14 13:09:40|||||||||180
1642165790000|2022-01-14 13:09:50|3888||3887.5||3888||3887.5||57
1642165820000|2022-01-14 13:10:20|3887|3886.5|3886.5|3886|3887|3886.5|3886.5|3885.5|1400
1642165830000|2022-01-14 13:10:30|3887|3886.5|3888|3887|3888.5|3887.5|3887|3886.5|268
1642165840000|2022-01-14 13:10:40||3887.5||3887.5||3887.5||3887.5|0
1642165850000|2022-01-14 13:10:50|3887.5|3887|3887.5|3887|3887.5|3887|3887.5|3887|881
1642165870000|2022-01-14 13:11:10|3888|3887.5|3888.5|3887.5|3889.5|3888.5|3888|3887.5|3741
1642165880000|2022-01-14 13:11:20|3888|3888|3889|3888.5|3889|3888.5|3888|3888|586
1642165910000|2022-01-14 13:11:50|3888.5|3888|3887.5|3887|3888.5|3888|3887.5|3887|1983
1642165920000|2022-01-14 13:12:00|3887|3886.5|3887|3886.5|3887|3886.5|3887|3886.5|320
1642165930000|2022-01-14 13:12:10|3886.5|3886|3886.5|3885.5|3886.5|3886|3886|3885|1592
1642165940000|2022-01-14 13:12:20|3886|3885|3886|3885|3886.5|3885.5|3885.5|3885|580
1642165950000|2022-01-14 13:12:30|3886.5|3885.5|3886|3885|3886.5|3885.5|3885.5|3885|857
1642165960000|2022-01-14 13:12:40|3885.5|3884.5|3885|3884|3885.5|3884.5|3885|3884|143
1642165970000|2022-01-14 13:12:50|3884.5|3883.5|3884.5|3883.5|3884.5|3883.5|3884|3883.5|616
1642165980000|2022-01-14 13:13:00|3884|3884|3884.5|3884|3884.5|3884|3884|3883.5|0
1642166000000|2022-01-14 13:13:20|3884|3883.5|3884|3883|3884|3883.5|3884|3883|354
1642166010000|2022-01-14 13:13:30|3884.5|3883.5|3884|3883|3884.5|3883.5|3884|3883|250
1642166030000|2022-01-14 13:13:50|3883.5||3883.5||3883.5||3883.5||0
1642166040000|2022-01-14 13:14:00|3884|3883.5|3884|3883|3884|3883.5|3884|3883|536
1642166060000|2022-01-14 13:14:20|3883.5|3883.5|3884|3883|3884|3883.5|3883.5|3883|500
1642166070000|2022-01-14 13:14:30||3883.5||3883||3883.5||3883|751
1642166080000|2022-01-14 13:14:40|3883.5|3882.5|3883.5|3883|3884|3883|3883|3882.5|2595
1642166090000|2022-01-14 13:14:50|3884|3883.5|3884|3883|3884|3883.5|3884|3883|417
1642166100000|2022-01-14 13:15:00||3883.5||3883.5||3883.5||3883.5|0
1642166110000|2022-01-14 13:15:10||3883||3883.5||3883.5||3883|0
1642166120000|2022-01-14 13:15:20|3883.5|3883|3884.5|3883.5|3884.5|3884|3883.5|3883|2159
1642166130000|2022-01-14 13:15:30|3884|3883|3884|3883|3884|3883|3884|3883|0
1642166140000|2022-01-14 13:15:40||3883.5||3883.5||3883.5||3883.5|0
1642166150000|2022-01-14 13:15:50|3883.5|3883|3883.5|3883|3883.5|3883.5|3883|3882.5|1656
1642166160000|2022-01-14 13:16:00|3884|3883.5|3883.5|3883|3884|3883.5|3883.5|3883|576
1642166170000|2022-01-14 13:16:10|3884|3883.5|3883.5|3883|3884|3883.5|3883.5|3883|318
1642166180000|2022-01-14 13:16:20|3884|3883.5|3884.5|3883.5|3884.5|3883.5|3884|3883|412
1642166190000|2022-01-14 13:16:30|3884||3884||3884||3884||0
1642166210000|2022-01-14 13:16:50|3884.5|3884|3884.5|3884|3884.5|3884|3884|3883.5|970
1642166240000|2022-01-14 13:17:20|3885|3884.5|3885|3884|3885|3884.5|3885|3884|113
1642166250000|2022-01-14 13:17:30||3884.5||3884.5||3884.5||3884.5|0
1642166260000|2022-01-14 13:17:40|3884.5|3884|3884.5|3884|3884.5|3884|3884.5|3884|265
1642166270000|2022-01-14 13:17:50|3885|3884.5|3885|3884|3885|3884.5|3885|3884|0
1642166280000|2022-01-14 13:18:00||3884.5||3884.5||3884.5||3884|550
1642166300000|2022-01-14 13:18:20|3885.5||3885||3885.5||3885||440
1642166380000|2022-01-14 13:19:40|3885.5|3885|3885.5|3885|3885.5|3885|3885|3884.5|1344
1642166400000|2022-01-14 13:20:00|3886|3884.5|3885|3884|3886|3885|3884.5|3883.5|1395
1642166430000|2022-01-14 13:20:30||3884.5||3884||3884.5||3884|0
1642166440000|2022-01-14 13:20:40|3884.5|3883.5|3884|3883|3884.5|3883.5|3884|3883|362
1642166460000|2022-01-14 13:21:00||3883.5||3883.5||3883.5||3883.5|0
1642166500000|2022-01-14 13:21:40|||||||||91
1642166510000|2022-01-14 13:21:50|3883.5|3883|3882.5|3882|3883.5|3883|3882.5|3881.5|4176
1642166520000|2022-01-14 13:22:00||3881.5||3882||3882||3881.5|1019
1642166530000|2022-01-14 13:22:10|3882|3881.5|3882|3881|3882|3881.5|3882|3881|1558
1642166540000|2022-01-14 13:22:20||3881.5||3881||3881.5||3881|167
1642166550000|2022-01-14 13:22:30|3881.5|3880.5|3881.5|3881|3881.5|3881|3881|3880|1086
1642166560000|2022-01-14 13:22:40|3882|3881.5|3882.5|3881.5|3882.5|3882|3882|3881|958
1642166570000|2022-01-14 13:22:50|3882||3882||3882||3882||914
1642166580000|2022-01-14 13:23:00|||||||||124
1642166620000|2022-01-14 13:23:40|3881.5|3881|3881|3880.5|3881.5|3881|3881|3880.5|145
1642166630000|2022-01-14 13:23:50|3881.5|3881|3882|3881.5|3882|3881.5|3881.5|3881|91
1642166650000|2022-01-14 13:24:10|3881.5|3881|3881.5|3880.5|3881.5|3881|3881.5|3880.5|864
1642166660000|2022-01-14 13:24:20|3882|3881|3882|3881|3882|3881|3882|3881|800
1642166670000|2022-01-14 13:24:30|3881.5|3880.5|3881.5|3880.5|3881.5|3880.5|3881|3880.5|0
1642166680000|2022-01-14 13:24:40|3881|3881|3881.5|3880.5|3881.5|3881|3881|3880.5|250
1642166690000|2022-01-14 13:24:50|3881|3881|3881|3880.5|3881.5|3881|3881|3880.5|0
1642166710000|2022-01-14 13:25:10|3881.5|3881|3881.5|3881|3881.5|3881|3881.5|3880.5|610
1642166720000|2022-01-14 13:25:20|||||||||3
1642166730000|2022-01-14 13:25:30|3882|3881.5|3882|3881.5|3882|3881.5|3882|3881|758
1642166750000|2022-01-14 13:25:50|3882.5|3882|3881|3880.5|3882.5|3882|3881|3880.5|1983
1642166760000|2022-01-14 13:26:00|3881.5|3881|3882|3881.5|3882|3881.5|3881.5|3881|1405
1642166770000|2022-01-14 13:26:10|||||||||326
1642166780000|2022-01-14 13:26:20|3882.5|3882|3882.5|3881.5|3883|3882|3882|3881.5|11
1642166790000|2022-01-14 13:26:30|3883|3882|3883|3882.5|3883|3882.5|3883|3882|222
1642166800000|2022-01-14 13:26:40|3882.5|3882|3882.5|3882|3882.5|3882|3882.5|3882|100
1642166810000|2022-01-14 13:26:50|3882|3881.5|3882|3881.5|3882|3881.5|3882|3881.5|198
1642166840000|2022-01-14 13:27:20|3881.5|3881|3881.5|3881|3881.5|3881|3881.5|3881|422
1642166860000|2022-01-14 13:27:40|3882|3881.5|3882|3881.5|3882|3881.5|3882|3881|219
1642166870000|2022-01-14 13:27:50|3882.5|3882|3882.5|3882|3883|3882.5|3882.5|3882|1286
1642166890000|2022-01-14 13:28:10|3882|3881.5|3882|3881.5|3882|3881.5|3882|3881.5|231
1642166900000|2022-01-14 13:28:20|3881.5|3881|3881.5|3881|3881.5|3881|3881.5|3881|100
1642166910000|2022-01-14 13:28:30|3881|3880.5|3881|3880.5|3881|3880.5|3881|3880.5|1572
1642166920000|2022-01-14 13:28:40|3880.5|3880|3880.5|3879.5|3880.5|3880|3880.5|3879.5|861
1642166930000|2022-01-14 13:28:50|3880||3880||3880.5||3880||689
1642166940000|2022-01-14 13:29:00|3879.5|3879|3879.5|3878.5|3879.5|3879|3879.5|3878.5|2414
1642166950000|2022-01-14 13:29:10|||||||||140
1642166970000|2022-01-14 13:29:30||3879||3879||3879||3879|0
1642166980000|2022-01-14 13:29:40|3880|3879.5|3880|3879.5|3880.5|3879.5|3880|3879.5|1173
1642166990000|2022-01-14 13:29:50|3880.5||3880||3880.5||3880||215
1642167000000|2022-01-14 13:30:00|3879.5|3879|3879.5|3878.5|3879.5|3879|3879|3878.5|1689
1642167010000|2022-01-14 13:30:10|3879|3879|3879|3878|3879|3879|3879|3878|250
1642167020000|2022-01-14 13:30:20|3878.5|3877.5|3878|3877|3878.5|3877.5|3878|3877|640
1642167030000|2022-01-14 13:30:30|3878.5|3877.5|3879|3878|3879|3878.5|3878.5|3877.5|660
1642167040000|2022-01-14 13:30:40|||||||||122
1642167050000|2022-01-14 13:30:50|3878.5|3878.5|3878.5|3877.5|3878.5|3878.5|3878|3877.5|841
1642167060000|2022-01-14 13:31:00|3878|3877|3878|3877|3878|3877.5|3877.5|3877|664
1642167070000|2022-01-14 13:31:10|3878.5|3877.5|3878.5|3878|3878.5|3878|3878|3877.5|1886
1642167080000|2022-01-14 13:31:20|3879|3877.5|3879|3878.5|3879.5|3878.5|3878.5|3877.5|2554
1642167090000|2022-01-14 13:31:30|3878.5|3878|3878.5|3877.5|3879|3878.5|3878|3877.5|735
1642167100000|2022-01-14 13:31:40|3878|3877|3878|3877|3878|3877|3878|3877|0
1642167110000|2022-01-14 13:31:50|3877.5|3876.5|3877|3876.5|3877.5|3876.5|3877|3876.5|206
1642167120000|2022-01-14 13:32:00|3876.5|3876|3876.5|3875.5|3876.5|3876|3876.5|3875.5|315
1642167140000|2022-01-14 13:32:20|3876|3875|3876|3875.5|3876.5|3875.5|3876|3875|415
1642167150000|2022-01-14 13:32:30||3875||3875.5||3875.5||3875|310
1642167160000|2022-01-14 13:32:40|||||||||1235
1642167170000|2022-01-14 13:32:50|3875.5|3875|3875.5|3875|3875.5|3875|3875.5|3875|1209
1642167180000|2022-01-14 13:33:00|3876|3875.5|3875.5|3875|3876|3875.5|3875.5|3875|1756
1642167190000|2022-01-14 13:33:10|3876|3875.5|3876|3875.5|3876|3875.5|3876|3875.5|313
1642167220000|2022-01-14 13:33:40|3875.5|3875|3877|3876|3877|3876|3875.5|3875|1742
1642167230000|2022-01-14 13:33:50|3876.5||3876.5||3876.5||3876.5||50
1642167240000|2022-01-14 13:34:00|3877|3876.5|3877|3876|3877|3876.5|3877|3876|827
1642167250000|2022-01-14 13:34:10|3876.5|3875.5|3876|3875|3876.5|3875.5|3875.5|3875|156
1642167260000|2022-01-14 13:34:20|3875.5||3876||3876||3875.5||14
1642167270000|2022-01-14 13:34:30|3876.5|3875.5|3876.5|3875.5|3876.5|3875.5|3876.5|3875.5|0
1642167280000|2022-01-14 13:34:40|3876|3875|3876|3875|3876|3875|3876|3875|0
1642167290000|2022-01-14 13:34:50|3875.5|3874.5|3875.5|3875|3875.5|3875|3875.5|3874.5|584
1642167300000|2022-01-14 13:35:00|3876.5|3875.5|3876|3875|3876.5|3876|3875.5|3875|3584
1642167310000|2022-01-14 13:35:10|||||||||1000
1642167320000|2022-01-14 13:35:20|3875.5||3876||3876||3875.5||250
1642167330000|2022-01-14 13:35:30|3875.5||3875.5||3876||3875.5||187
1642167340000|2022-01-14 13:35:40|3876|3875.5|3877|3876.5|3877|3876.5|3876|3875|6003
1642167350000|2022-01-14 13:35:50|3877.5|3877|3877.5|3877|3877.5|3877|3877.5|3877|888
1642167360000|2022-01-14 13:36:00|||||||||55
1642167370000|2022-01-14 13:36:10|3877|3876.5|3877|3876.5|3877|3876.5|3877|3876|571
1642167380000|2022-01-14 13:36:20|3876.5|3876|3877|3876|3877|3876.5|3876.5|3876|31
1642167390000|2022-01-14 13:36:30|3876.5||3877||3877||3876.5||195
1642167400000|2022-01-14 13:36:40|3876.5||3876.5||3876.5||3876.5||288
1642167410000|2022-01-14 13:36:50|3877|3876.5|3877|3876.5|3877.5|3876.5|3877|3876.5|1053
1642167420000|2022-01-14 13:37:00|3877.5|3877|3877.5|3877|3877.5|3877|3877.5|3876.5|307
1642167430000|2022-01-14 13:37:10|||||||||150
1642167450000|2022-01-14 13:37:30|||||||||1
1642167470000|2022-01-14 13:37:50|3877|3876.5|3877|3876.5|3877|3876.5|3877|3876|333
1642167480000|2022-01-14 13:38:00||3876||3876.5||3876.5||3876|111
1642167490000|2022-01-14 13:38:10|3876.5|3876|3876.5|3875.5|3876.5|3876|3876.5|3875.5|733
1642167500000|2022-01-14 13:38:20|3877|3876|3877|3876.5|3877|3876.5|3876.5|3876|800
1642167510000|2022-01-14 13:38:30||3876||3876||3876||3876|0
1642167520000|2022-01-14 13:38:40|3876.5|3876.5|3879.5|3879|3879.5|3879|3876.5|3876|13647
1642167530000|2022-01-14 13:38:50|3880|3879.5|3880.5|3880|3881|3880.5|3880|3879.5|6990
1642167540000|2022-01-14 13:39:00|3881|3880.5|3881|3880.5|3881.5|3881|3881|3880.5|4247
1642167550000|2022-01-14 13:39:10|3881.5|3880|3881|3880.5|3881.5|3880.5|3881|3880|309
1642167560000|2022-01-14 13:39:20|3880.5|3880|3880.5|3880|3881|3880.5|3880.5|3880|510
1642167570000|2022-01-14 13:39:30|||||||||18
1642167580000|2022-01-14 13:39:40|3881|3880.5|3881|3880.5|3881.5|3880.5|3880.5|3880|436
1642167590000|2022-01-14 13:39:50|3881.5|3881|3881|3880.5|3881.5|3881|3881|3880.5|566
1642167600000|2022-01-14 13:40:00|3881.5|3881|3881.5|3881|3882|3881.5|3881.5|3880.5|1547
1642167610000|2022-01-14 13:40:10|3882|3881.5|3882|3881.5|3882.5|3881.5|3882|3881|198
1642167620000|2022-01-14 13:40:20|3882.5|3882|3882.5|3882|3883.5|3882.5|3882.5|3882|784
1642167630000|2022-01-14 13:40:30|3883|3882.5|3883|3882.5|3883|3882.5|3883|3882|684
1642167640000|2022-01-14 13:40:40|3883.5|3883|3884|3883.5|3884|3883.5|3883|3882.5|186
1642167650000|2022-01-14 13:40:50|3883.5|3883|3883.5|3883|3884|3883.5|3883.5|3883|250
1642167670000|2022-01-14 13:41:10|3884|3883.5|3884|3883.5|3884|3883.5|3884|3883.5|281
1642167680000|2022-01-14 13:41:20||3883||3883.5||3883.5||3883|166
1642167690000|2022-01-14 13:41:30|3883.5|3883|3883.5|3883|3884|3883.5|3883|3882.5|2310
1642167700000|2022-01-14 13:41:40|3884|3883.5|3884|3883.5|3885.5|3884.5|3884|3883|11567
1642167710000|2022-01-14 13:41:50|3884.5|3884|3884.5|3883.5|3884.5|3884|3884.5|3883.5|2308
1642167720000|2022-01-14 13:42:00|3884|3884|3884|3883|3884|3884|3883.5|3883|13
1642167730000|2022-01-14 13:42:10||3883.5||3883.5||3883.5||3883|0
1642167740000|2022-01-14 13:42:20|3884.5|3884|3884.5|3883.5|3884.5|3884|3884.5|3883.5|196
1642167750000|2022-01-14 13:42:30|3884||3884||3884||3884||0
1642167760000|2022-01-14 13:42:40|3883.5|3883|3883|3882.5|3883.5|3883|3883|3882|426
1642167780000|2022-01-14 13:43:00|3883.5|3883|3883|3882.5|3884|3883|3883|3882.5|2494
1642167790000|2022-01-14 13:43:10|3883.5|3883|3883|3882|3883.5|3883|3883|3882|3248
1642167800000|2022-01-14 13:43:20||3882.5||3882.5||3882.5||3882|0
1642167810000|2022-01-14 13:43:30|3883.5|3883|3883|3882|3883.5|3883|3883|3882|688
1642167820000|2022-01-14 13:43:40|3882.5|3882.5|3883|3882|3883|3882.5|3882.5|3882|750
1642167830000|2022-01-14 13:43:50|3882.5|3881.5|3882.5|3882|3883|3882.5|3882.5|3881.5|313
1642167840000|2022-01-14 13:44:00|3882|3881.5|3882.5|3881.5|3883.5|3883|3881.5|3881|9438
1642167850000|2022-01-14 13:44:10|3882|3882|3882|3881.5|3882|3882|3882|3881.5|236
1642167860000|2022-01-14 13:44:20|||||||||226
1642167870000|2022-01-14 13:44:30|3881.5|3881|3882|3881.5|3882.5|3882|3881.5|3881|1733
1642167880000|2022-01-14 13:44:40|3882.5|3881|3882.5|3881.5|3883|3882.5|3882|3881|2062
1642167890000|2022-01-14 13:44:50|3883|3882|3883|3882|3883|3882.5|3883|3882|0
1642167900000|2022-01-14 13:45:00|3882.5|3882.5|3883|3882.5|3883.5|3883|3882.5|3882|885
1642167910000|2022-01-14 13:45:10|3883.5|3883|3883.5|3882.5|3883.5|3883|3883|3882.5|1233
1642167920000|2022-01-14 13:45:20||3883||3883||3883||3882.5|37
1642167930000|2022-01-14 13:45:30|3884|3883.5|3883.5|3883|3884|3883.5|3883.5|3883|782
1642167940000|2022-01-14 13:45:40|3883|3882.5|3883.5|3883|3883.5|3883|3883|3882.5|663
1642167950000|2022-01-14 13:45:50|3883|3882.5|3883|3882.5|3883.5|3883|3883|3882.5|48
1642167960000|2022-01-14 13:46:00|3883.5|3883|3883.5|3882.5|3883.5|3883|3883|3882.5|887
1642167970000|2022-01-14 13:46:10|3884|3883|3883.5|3883|3884|3883.5|3883|3882.5|1602
1642167990000|2022-01-14 13:46:30|3884|3882.5|3883|3882.5|3884|3883|3883|3882.5|1093
1642168000000|2022-01-14 13:46:40|3883.5|3883|3883.5|3883|3884|3883|3883|3882.5|564
1642168010000|2022-01-14 13:46:50|3884|3883.5|3883.5|3883|3884|3883.5|3883.5|3883|413
1642168020000|2022-01-14 13:47:00|3884|3883.5|3884|3883.5|3884|3883.5|3883.5|3883|192
1642168030000|2022-01-14 13:47:10|3884.5|3884|3884.5|3883.5|3884.5|3884|3884|3883.5|3283
1642168040000|2022-01-14 13:47:20|3884|3884|3884.5|3884|3884.5|3884|3884|3883.5|1153
1642168050000|2022-01-14 13:47:30|3885|3884.5|3884|3883.5|3885|3884.5|3884|3883.5|739
1642168060000|2022-01-14 13:47:40|3884.5|3884|3884.5|3883.5|3885|3884.5|3884.5|3883.5|202
1642168070000|2022-01-14 13:47:50|3885|3884|3884.5|3884|3885|3884.5|3884.5|3883.5|1091
1642168080000|2022-01-14 13:48:00|3885|3884.5|3885.5|3884.5|3885.5|3885|3885|3884.5|630
1642168090000|2022-01-14 13:48:10|3886|3885|3886|3885|3886|3885.5|3885.5|3885|454
1642168100000|2022-01-14 13:48:20||3885.5||3885.5||3885.5||3885.5|0
1642168110000|2022-01-14 13:48:30|3886.5|3886|3886.5|3885.5|3886.5|3886|3886.5|3885.5|463
1642168120000|2022-01-14 13:48:40|3886||3886.5||3886.5||3886||0
1642168130000|2022-01-14 13:48:50|3886|3886|3886.5|3885.5|3886.5|3886|3886|3885.5|652
1642168140000|2022-01-14 13:49:00|3887|3886|3886.5|3886|3887|3886.5|3886.5|3885.5|211
1642168150000|2022-01-14 13:49:10|3886|3885.5|3885.5|3885|3886.5|3886|3885.5|3885|3864
1642168170000|2022-01-14 13:49:30|3886|3885.5|3886|3885|3886.5|3885.5|3886|3885|2379
1642168180000|2022-01-14 13:49:40||3885.5||3885.5||3885.5||3885.5|0
1642168190000|2022-01-14 13:49:50|3885.5|3885|3886|3885.5|3886|3885.5|3885.5|3885|20171
1642168200000|2022-01-14 13:50:00|3885.5|3885|3885.5|3885|3885.5|3885|3885.5|3885|331
1642168210000|2022-01-14 13:50:10|||||||||7306
1642168220000|2022-01-14 13:50:20|3885|3884.5|3885|3884|3885|3884.5|3885|3884|1660
1642168230000|2022-01-14 13:50:30||3884.5||3884||3884.5||3884|0
1642168240000|2022-01-14 13:50:40|3885.5|3884.5|3885.5|3885|3885.5|3885|3885.5|3884.5|478
1642168250000|2022-01-14 13:50:50|||||||||355
1642168260000|2022-01-14 13:51:00|3886|3885.5|3886.5|3886|3886.5|3886|3886|3885.5|1490
1642168270000|2022-01-14 13:51:10|3887|3886.5|3886|3885.5|3887|3886.5|3886|3885.5|2424
1642168280000|2022-01-14 13:51:20|3886.5|3886|3885.5|3884.5|3886.5|3886|3885.5|3884.5|1991
1642168290000|2022-01-14 13:51:30||3885||3885||3885||3884.5|9416
1642168300000|2022-01-14 13:51:40|3886|3885.5|3885.5|3885|3886|3885.5|3885|3884.5|3162
1642168310000|2022-01-14 13:51:50|||||||||26
1642168320000|2022-01-14 13:52:00|3886|3885.5|3887|3886|3887|3886.5|3886|3885.5|2543
1642168330000|2022-01-14 13:52:10|3887.5|3886.5|3887|3886.5|3887.5|3887|3887|3886|3237
1642168340000|2022-01-14 13:52:20|3887.5|3887|3887.5|3886.5|3887.5|3887|3887.5|3886.5|1796
1642168350000|2022-01-14 13:52:30|3888|3887|3888|3887.5|3888|3887.5|3888|3887|131
1642168360000|2022-01-14 13:52:40|3888.5|3888|3888|3887|3888.5|3888|3888|3887|497
1642168370000|2022-01-14 13:52:50||3887.5||3887.5||3887.5||3887|0
1642168380000|2022-01-14 13:53:00|3888.5|3888|3888.5|3888|3888.5|3888|3888.5|3887.5|460
1642168390000|2022-01-14 13:53:10|3888|3887.5|3888.5|3887.5|3888.5|3888|3888|3887.5|290
1642168400000|2022-01-14 13:53:20|3888||3888.5||3888.5||3888||60
1642168410000|2022-01-14 13:53:30|3888||3888||3888||3888||0
1642168420000|2022-01-14 13:53:40|3888.5||3888.5||3888.5||3888||13
1642168430000|2022-01-14 13:53:50|3889|3888|3888.5|3887.5|3889|3888.5|3888.5|3887.5|2261
1642168440000|2022-01-14 13:54:00|||||||||72
1642168450000|2022-01-14 13:54:10|3889|3888|3889.5|3888.5|3890|3889|3889|3888|1012
1642168480000|2022-01-14 13:54:40|3890|3889|3890|3889.5|3890|3889.5|3890|3889|266
1642168490000|2022-01-14 13:54:50||3889||3889.5||3889.5||3889|98
1642168500000|2022-01-14 13:55:00|3890.5|3890|3890|3889.5|3891|3890|3890|3889|1266
1642168510000|2022-01-14 13:55:10|3889.5|3889|3889.5|3889|3889.5|3889|3889.5|3889|0
1642168520000|2022-01-14 13:55:20|3890||3890||3890||3889.5||0
1642168530000|2022-01-14 13:55:30|3889.5|3888.5|3889.5|3888.5|3889.5|3888.5|3889|3888.5|63
1642168540000|2022-01-14 13:55:40|3889|3888|3889|3888|3889.5|3888|3888.5|3888|838
1642168550000|2022-01-14 13:55:50|3888.5||3888.5||3888.5||3888.5||0
1642168560000|2022-01-14 13:56:00|3889|3888.5|3889|3888|3889.5|3888.5|3889|3888|533
1642168570000|2022-01-14 13:56:10||3888.5||3888.5||3888.5||3888|0
1642168580000|2022-01-14 13:56:20||3888||3888||3888.5||3888|0
1642168590000|2022-01-14 13:56:30|3888.5||3889||3889||3888.5||0
1642168600000|2022-01-14 13:56:40||3888.5||3888.5||3888.5||3888|193
1642168610000|2022-01-14 13:56:50|3888.5|3888|3888.5|3888|3888.5|3888|3888.5|3888|629
1642168620000|2022-01-14 13:57:00|3889||3889||3889||3888.5||0
1642168630000|2022-01-14 13:57:10|3888.5||3889||3889||3888.5||0
1642168640000|2022-01-14 13:57:20|3888.5||3889||3889||3888.5||1713
1642168650000|2022-01-14 13:57:30|3888.5||3888.5||3888.5||3888.5||0
1642168660000|2022-01-14 13:57:40|3888|3887.5|3888.5|3888|3889|3888|3888|3887.5|554
1642168670000|2022-01-14 13:57:50|3889|3887.5|3889|3888|3889|3888|3889|3887.5|0
1642168680000|2022-01-14 13:58:00||3888.5||3888.5||3888.5||3888.5|102
1642168690000|2022-01-14 13:58:10|3889.5|3889|3889.5|3889|3889.5|3889|3889.5|3888.5|259
1642168710000|2022-01-14 13:58:30|3890|3889.5|3890|3889.5|3890.5|3890|3890|3889.5|1353
1642168730000|2022-01-14 13:58:50|3889.5|3889|3889.5|3889|3890|3889.5|3889.5|3889|2067
1642168740000|2022-01-14 13:59:00|3890|3889.5|3890|3889|3890|3889.5|3889.5|3889|1305
1642168750000|2022-01-14 13:59:10|3889.5||3890||3890||3889.5||176
1642168760000|2022-01-14 13:59:20||3889.5||3889||3889.5||3889|0
1642168770000|2022-01-14 13:59:30|||||||||250
1642168780000|2022-01-14 13:59:40|||||||||24
1642168800000|2022-01-14 14:00:00|3889.5||3890||3890||3889.5||410
1642168810000|2022-01-14 14:00:10|3889.5|3889.5|3890|3889.5|3890|3889.5|3889.5|3889.5|794
1642168820000|2022-01-14 14:00:20|3889.5|3889|3889.5|3889|3890|3889|3889.5|3889|537
1642168830000|2022-01-14 14:00:30|||||||||221
1642168840000|2022-01-14 14:00:40|3889|3888.5|3889|3888.5|3889.5|3889|3889|3888.5|1702
1642168860000|2022-01-14 14:01:00|3888.5|3888|3888.5|3888|3889|3888|3888.5|3888|527
1642168870000|2022-01-14 14:01:10|3889|3888.5|3889.5|3888.5|3890|3889|3889|3888.5|898
1642168890000|2022-01-14 14:01:30|||||||||38
1642168920000|2022-01-14 14:02:00||3889||3889||3889||3889|2
1642168930000|2022-01-14 14:02:10|3890|3889.5|3889.5|3889|3890|3889.5|3889.5|3889|1557
1642168940000|2022-01-14 14:02:20|||||||||126
1642168950000|2022-01-14 14:02:30|3889|3888.5|3889|3888.5|3889|3888.5|3888.5|3888|498
1642168960000|2022-01-14 14:02:40|3889.5|3889|3889.5|3888.5|3889.5|3889|3889.5|3888.5|2444
1642168970000|2022-01-14 14:02:50|3889||3889||3889||3889||0
1642168980000|2022-01-14 14:03:00||3888||3888||3888||3888|117
1642168990000|2022-01-14 14:03:10|3889.5|3888.5|3889.5|3889|3890.5|3890|3889.5|3888.5|2428
1642169000000|2022-01-14 14:03:20|3890|3889.5|3890|3889.5|3890|3889.5|3890|3889.5|0
1642169020000|2022-01-14 14:03:40|3889.5|3889|3890|3889.5|3890.5|3890|3889.5|3889|3172
1642169030000|2022-01-14 14:03:50|3889.5|3889|3890|3889.5|3890.5|3890|3889.5|3889|1008
1642169050000|2022-01-14 14:04:10|3890.5|3890|3890.5|3890|3891|3890|3890|3889.5|2506
1642169060000|2022-01-14 14:04:20|3891|3890.5|3891|3890.5|3891|3890.5|3891|3890.5|1894
1642169070000|2022-01-14 14:04:30|||||||||64
1642169080000|2022-01-14 14:04:40|||||||||61
1642169090000|2022-01-14 14:04:50|3891.5|3891|3891.5|3891|3892.5|3892|3891.5|3890.5|727
1642169100000|2022-01-14 14:05:00|||||||||375
1642169110000|2022-01-14 14:05:10|3892|3891.5|3892.5|3892|3892.5|3892|3892|3891.5|198
1642169120000|2022-01-14 14:05:20|3893.5|3892.5|3893|3892.5|3893.5|3892.5|3892.5|3892|737
1642169130000|2022-01-14 14:05:30||3892||3892.5||3892.5||3892|0
1642169140000|2022-01-14 14:05:40|3893.5|3893|3893.5|3893|3894.5|3893|3893|3892.5|711
1642169150000|2022-01-14 14:05:50|3894|3892.5|3894|3893.5|3894|3893.5|3894|3892.5|702
1642169170000|2022-01-14 14:06:10|3894.5|3894|3895|3894.5|3895|3894.5|3894.5|3894|689
1642169180000|2022-01-14 14:06:20|3895.5|3895|3895|3894.5|3895.5|3895|3895|3894.5|408
1642169190000|2022-01-14 14:06:30|3895.5|3895|3896.5|3895.5|3896.5|3895.5|3895.5|3895|2116
1642169200000|2022-01-14 14:06:40||3896||3896||3896||3895.5|1409
1642169210000|2022-01-14 14:06:50|3897|3896.5|3897|3896.5|3897|3896.5|3897|3896.5|350
1642169220000|2022-01-14 14:07:00|3896.5|3896|3896.5|3896|3896.5|3896|3896.5|3896|53
1642169240000|2022-01-14 14:07:20|3897|3896.5|3897.5|3897|3897.5|3897|3897|3896|239
1642169250000|2022-01-14 14:07:30|3897|3896.5|3896.5|3896|3897|3896.5|3896.5|3896|1874
1642169270000|2022-01-14 14:07:50|3897|3896.5|3897|3896.5|3897|3896.5|3897|3896.5|617
1642169280000|2022-01-14 14:08:00|3897.5|3897|3897.5|3897|3897.5|3897|3897.5|3897|48032
1642169290000|2022-01-14 14:08:10|||||||||76
1642169310000|2022-01-14 14:08:30|3898|3897.5|3898|3897.5|3898|3897.5|3898|3897.5|733
1642169320000|2022-01-14 14:08:40|3898.5|3898|3898|3897.5|3898.5|3898|3898|3897.5|1168
1642169340000|2022-01-14 14:09:00|3897.5|3897|3897|3896.5|3897.5|3897|3897|3896.5|810
1642169350000|2022-01-14 14:09:10|3896.5|3896|3897|3896|3897|3896.5|3896.5|3896|950
1642169360000|2022-01-14 14:09:20|3896.5|3895.5|3896|3895.5|3896.5|3895.5|3896|3895.5|258
1642169380000|2022-01-14 14:09:40|3895.5|3895|3896|3895|3896|3895.5|3895.5|3895|21
1642169390000|2022-01-14 14:09:50|3895.5|3894.5|3895|3894.5|3895.5|3895|3895|3894.5|1995
1642169400000|2022-01-14 14:10:00|||||||||17
1642169420000|2022-01-14 14:10:20|3894.5|3894|3894.5|3893.5|3894.5|3894|3894.5|3893.5|533
1642169430000|2022-01-14 14:10:30|3895|3894|3895.5|3895|3895.5|3895|3894.5|3894|3198
1642169440000|2022-01-14 14:10:40|3895|3894.5|3894|3893.5|3895|3894.5|3894|3893|2359
1642169450000|2022-01-14 14:10:50|3894.5|3894|3894.5|3894|3894.5|3894|3894.5|3894|191
1642169460000|2022-01-14 14:11:00|3895|3894.5|3895.5|3894.5|3896|3895.5|3895|3894.5|3346
1642169470000|2022-01-14 14:11:10|3895|3895|3896|3895|3896|3895|3895|3895|142
1642169480000|2022-01-14 14:11:20|3896.5|3895.5|3897.5|3897|3897.5|3897|3896.5|3895.5|5283
1642169510000|2022-01-14 14:11:50|3898|3897.5|3898|3897.5|3899|3898|3898|3897.5|451
1642169520000|2022-01-14 14:12:00|||||||||219
1642169530000|2022-01-14 14:12:10|3898.5|3898|3899|3898|3899|3898|3898.5|3898|65
1642169540000|2022-01-14 14:12:20||3898.5||3898.5||3898.5||3898.5|12
1642169550000|2022-01-14 14:12:30|3899.5|3899|3900.5|3899.5|3901|3900|3899.5|3898.5|3198
1642169560000|2022-01-14 14:12:40|3900||3900||3900.5||3900||0
1642169570000|2022-01-14 14:12:50|3900.5|3900|3901|3900.5|3901|3900.5|3900.5|3900|1009
1642169580000|2022-01-14 14:13:00|3902|3901|3902|3901|3902|3901|3901.5|3901|433
1642169600000|2022-01-14 14:13:20|||||||||102
1642169620000|2022-01-14 14:13:40|3901.5|3900.5|3900|3899|3901.5|3900.5|3899.5|3898.5|3265
1642169630000|2022-01-14 14:13:50||3899.5||3899.5||3899.5||3899.5|0
1642169640000|2022-01-14 14:14:00|3900.5|3900|3900|3899|3900.5|3900|3900|3899|590
1642169660000|2022-01-14 14:14:20||3899.5||3899.5||3899.5||3899.5|701
1642169670000|2022-01-14 14:14:30|3899.5|3899|3899|3898|3900|3899|3898.5|3898|6268
1642169680000|2022-01-14 14:14:40|3899.5|3898.5|3899.5|3898.5|3899.5|3898.5|3899|3898.5|2350
1642169700000|2022-01-14 14:15:00|3900|3899|3900|3899.5|3900.5|3899.5|3900|3899|509
1642169710000|2022-01-14 14:15:10|3900.5||3900.5||3900.5||3900.5||0
1642169730000|2022-01-14 14:15:30|3900|3900|3900|3899|3900|3900|3899.5|3899|2232
1642169740000|2022-01-14 14:15:40|3900.5|3899.5|3900.5|3899.5|3900.5|3900|3900.5|3899.5|823
1642169750000|2022-01-14 14:15:50||3900||3900||3900||3900|560
1642169760000|2022-01-14 14:16:00|3901|3900.5|3901|3900|3901|3900.5|3901|3900|101
1642169770000|2022-01-14 14:16:10|3900.5||3901||3901||3900.5||0
1642169780000|2022-01-14 14:16:20|3900.5|3899.5|3901|3900|3901|3900|3900.5|3899.5|0
1642169790000|2022-01-14 14:16:30|3900.5||3900.5||3900.5||3900.5||0
1642169800000|2022-01-14 14:16:40|3901|3900.5|3901|3900.5|3901|3900.5|3901|3900.5|135
1642169810000|2022-01-14 14:16:50|3901.5|3901|3901|3900.5|3901.5|3901|3901|3900|1440
1642169820000|2022-01-14 14:17:00|3900.5|3900|3900.5|3900|3901|3900|3900.5|3899.5|422
1642169840000|2022-01-14 14:17:20|3900|3899.5|3900|3899.5|3900|3899.5|3900|3899.5|585
1642169850000|2022-01-14 14:17:30|3899.5|3899|3900.5|3899.5|3900.5|3899.5|3899.5|3899|281
1642169860000|2022-01-14 14:17:40|3900|3899|3899.5|3899|3900|3899|3899.5|3899|116
1642169870000|2022-01-14 14:17:50|3899|3898.5|3899|3898.5|3899|3898.5|3899|3898.5|92
1642169880000|2022-01-14 14:18:00|3898.5|3898|3898.5|3898|3898.5|3898|3898.5|3898|243
1642169900000|2022-01-14 14:18:20|3898|3897.5|3898|3897.5|3898|3897.5|3898|3897.5|102
1642169910000|2022-01-14 14:18:30|3898.5|3898|3898.5|3898|3898.5|3898|3898.5|3898|194
1642169920000|2022-01-14 14:18:40|||||||||182
1642169930000|2022-01-14 14:18:50|||||||||488
1642169940000|2022-01-14 14:19:00|3899.5|3898.5|3899|3898.5|3899.5|3899|3899|3898.5|1153
1642169950000|2022-01-14 14:19:10|3898.5|3898|3898.5|3898|3898.5|3898|3898.5|3898|189
1642169960000|2022-01-14 14:19:20|3899||3898.5||3899||3898.5||0
1642169970000|2022-01-14 14:19:30|||||||||6226
1642169990000|2022-01-14 14:19:50|3899|3898.5|3898.5|3898|3899.5|3898.5|3898.5|3898|283
1642170000000|2022-01-14 14:20:00|||||||||27
1642170010000|2022-01-14 14:20:10|||||||||29
1642170070000|2022-01-14 14:21:10|3898|3897.5|3896.5|3896|3898.5|3897.5|3896.5|3896|1827
1642170090000|2022-01-14 14:21:30|||||||||129
1642170120000|2022-01-14 14:22:00|3897|3896.5|3897.5|3897|3897.5|3897|3897|3896.5|647
1642170160000|2022-01-14 14:22:40|3898|3897.5|3898.5|3898|3899|3898|3898|3897.5|273
1642170180000|2022-01-14 14:23:00|3899|3898.5|3899|3898.5|3899|3898.5|3899|3898.5|65
1642170200000|2022-01-14 14:23:20|3899.5|3899|3899.5|3899|3899.5|3899|3899.5|3899|878
1642170210000|2022-01-14 14:23:30|3900|3899.5|3900.5|3900|3900.5|3900|3900|3899.5|497
1642170220000|2022-01-14 14:23:40|3901||3900.5||3901||3900.5||72
1642170240000|2022-01-14 14:24:00|3900|3899.5|3900.5|3899.5|3900.5|3899.5|3900|3899.5|569
1642170250000|2022-01-14 14:24:10|3901|3900|3901|3900|3902|3901|3901|3900|705
1642170260000|2022-01-14 14:24:20|||||||||16
1642170300000|2022-01-14 14:25:00|3900.5||3901||3901||3900.5||1161
1642170310000|2022-01-14 14:25:10||3900.5||3900||3900.5||3900|1102
1642170320000|2022-01-14 14:25:20|||||||||34
1642170330000|2022-01-14 14:25:30||3900.5||3900.5||3900.5||3900.5|35
1642170350000|2022-01-14 14:25:50|3900.5|3900|3900.5|3900|3900.5|3900|3900.5|3900|493
1642170360000|2022-01-14 14:26:00|3900|3899.5|3900.5|3900|3900.5|3900|3900|3899|643
1642170370000|2022-01-14 14:26:10|3901|3900.5|3901|3900.5|3901|3900.5|3901|3900.5|239
1642170380000|2022-01-14 14:26:20|3900.5|3900|3900.5|3899.5|3900.5|3900|3900|3899.5|707
1642170390000|2022-01-14 14:26:30||3900||3900||3900||3900|16
1642170400000|2022-01-14 14:26:40|3900|3899.5|3900|3899|3900.5|3899.5|3899.5|3898.5|646
1642170410000|2022-01-14 14:26:50||3898.5||3898.5||3898.5||3898.5|0
1642170420000|2022-01-14 14:27:00|3900.5|3899|3900.5|3899.5|3900.5|3900|3900|3899|507
1642170430000|2022-01-14 14:27:10|3900||3900.5||3900.5||3900||34150
1642170440000|2022-01-14 14:27:20|3901|3900|3901|3900.5|3901|3900.5|3901|3900|909
1642170450000|2022-01-14 14:27:30|3901.5|3901|3901|3900|3901.5|3901|3901|3900|990
1642170480000|2022-01-14 14:28:00||3900.5||3900.5||3900.5||3900.5|598
1642170500000|2022-01-14 14:28:20|3900.5|3900|3901|3900.5|3901|3900.5|3900.5|3900|941
1642170510000|2022-01-14 14:28:30|||||||||2
1642170520000|2022-01-14 14:28:40|||||||||34139
1642170530000|2022-01-14 14:28:50|3900.5|3900|3900.5|3899.5|3900.5|3900|3900.5|3899.5|564
1642170540000|2022-01-14 14:29:00|3901|3900|3900.5|3899.5|3901|3900|3900|3899.5|314
1642170550000|2022-01-14 14:29:10|3900|3899|3900|3899|3900|3899.5|3900|3899|771
1642170560000|2022-01-14 14:29:20|3899.5||3899.5||3899.5||3899.5||0
1642170570000|2022-01-14 14:29:30|3899|3898.5|3899|3898.5|3899|3898.5|3899|3898.5|365
1642170580000|2022-01-14 14:29:40|3899.5|3899|3899|3898.5|3899.5|3899|3899|3898.5|456
1642170590000|2022-01-14 14:29:50|3899.5|3899|3900|3899|3900|3899.5|3899.5|3899|677
1642170600000|2022-01-14 14:30:00|3900.5|3899.5|3902.5|3901.5|3902.5|3902|3900.5|3899|2207
1642170610000|2022-01-14 14:30:10|3902|3901|3901.5|3901|3903|3902.5|3901.5|3901|3808
1642170620000|2022-01-14 14:30:20|3902|3901.5|3901.5|3901|3902.5|3901.5|3901.5|3900.5|1338
1642170630000|2022-01-14 14:30:30|3902|3901.5|3903|3902.5|3903|3902.5|3902|3901.5|2311
1642170640000|2022-01-14 14:30:40|3902.5|3902|3902.5|3902|3903|3902|3902|3901.5|1314
1642170650000|2022-01-14 14:30:50|3903|3902.5|3903|3902.5|3903|3902.5|3903|3902|919
1642170660000|2022-01-14 14:31:00|3904|3903|3902.5|3902|3905|3903.5|3902.5|3902|2194
1642170670000|2022-01-14 14:31:10|3902|3901.5|3902|3901.5|3902.5|3901.5|3901.5|3901|1664
1642170680000|2022-01-14 14:31:20|3902.5|3902|3902.5|3902|3902.5|3902|3902.5|3901.5|90
1642170690000|2022-01-14 14:31:30|3902|3901.5|3902.5|3901.5|3902.5|3901.5|3902|3901.5|1635
1642170700000|2022-01-14 14:31:40|3902|3902|3902.5|3901.5|3902.5|3902|3902|3901.5|562
1642170710000|2022-01-14 14:31:50|3902||3902.5||3902.5||3902||0
1642170720000|2022-01-14 14:32:00|3902|3901|3901|3900.5|3902|3901|3901|3900|1362
1642170730000|2022-01-14 14:32:10|3900.5|3900|3899.5|3899|3901|3900|3899.5|3899|1018
1642170750000|2022-01-14 14:32:30|3900|3899.5|3901|3900|3901|3900|3900|3899|451
1642170760000|2022-01-14 14:32:40|3900.5|3899.5|3900|3899.5|3900.5|3899.5|3900|3899.5|1201
1642170770000|2022-01-14 14:32:50|3900.5|3900|3900.5|3900|3900.5|3900|3900|3899.5|761
1642170780000|2022-01-14 14:33:00|3901|3900.5|3901.5|3900.5|3901.5|3900.5|3900.5|3900|1147
1642170790000|2022-01-14 14:33:10|3901|3901|3901.5|3900.5|3901.5|3901|3901|3900.5|65
1642170800000|2022-01-14 14:33:20|3902|3901|3902|3901|3902.5|3901.5|3901.5|3901|1433
1642170810000|2022-01-14 14:33:30||3901.5||3901||3901.5||3901|0
1642170820000|2022-01-14 14:33:40|3901.5|3901.5|3902.5|3902|3902.5|3902|3901.5|3901|619
1642170830000|2022-01-14 14:33:50|3903|3902.5|3903.5|3902.5|3903.5|3903|3902.5|3902|1543
1642170840000|2022-01-14 14:34:00|3904|3903|3905|3904.5|3905.5|3904.5|3904|3903|6855
1642170850000|2022-01-14 14:34:10|3905.5|3905|3905|3904.5|3906.5|3906|3905|3904.5|1931
1642170860000|2022-01-14 14:34:20|3905.5|3904|3903|3902.5|3905.5|3904.5|3903|3902.5|3544
1642170870000|2022-01-14 14:34:30|3902.5|3902|3903|3902|3903.5|3903|3902.5|3901.5|1770
1642170880000|2022-01-14 14:34:40|3902.5|3902.5|3902.5|3902|3902.5|3902.5|3902.5|3902|2062
1642170890000|2022-01-14 14:34:50|3903||3903||3903||3903||865
1642170900000|2022-01-14 14:35:00|3902.5|3902.5|3902.5|3902|3903|3902.5|3902.5|3902|280
1642170910000|2022-01-14 14:35:10|3903|3901.5|3902|3901|3903|3901.5|3901|3900.5|1595
1642170920000|2022-01-14 14:35:20|3901.5|3901.5|3902|3901|3902.5|3901.5|3901.5|3900.5|2359
1642170930000|2022-01-14 14:35:30|3902.5|3901.5|3902.5|3901.5|3902.5|3901.5|3901.5|3900.5|2868
1642170940000|2022-01-14 14:35:40|3902|3901|3902|3901|3902|3901.5|3900.5|3900|2571
1642170950000|2022-01-14 14:35:50|3901.5|3900.5|3902|3901|3902|3901|3901.5|3900.5|695
1642170960000|2022-01-14 14:36:00|3902.5|3901.5|3903|3902|3903.5|3903|3902.5|3901.5|2779
1642170970000|2022-01-14 14:36:10|3902.5|3901.5|3902|3901.5|3902.5|3902|3901.5|3900.5|3026
1642170980000|2022-01-14 14:36:20|3901|3901|3902|3901.5|3902.5|3901.5|3901|3900|3203
1642170990000|2022-01-14 14:36:30|3902.5|3902|3902|3901.5|3902.5|3902|3902|3901.5|1913
1642171000000|2022-01-14 14:36:40|3901.5|3901|3901.5|3901|3901.5|3901|3901|3900.5|757
1642171010000|2022-01-14 14:36:50|||||||||444
1642171020000|2022-01-14 14:37:00|3902|3901.5|3900.5|3900|3902.5|3901.5|3900.5|3899.5|986
1642171030000|2022-01-14 14:37:10|3901|3900.5|3901|3900|3901|3900.5|3900.5|3900|14
1642171040000|2022-01-14 14:37:20||3900.5||3900||3900.5||3900|0
1642171050000|2022-01-14 14:37:30|3900.5||3900.5||3900.5||3900.5||62
1642171060000|2022-01-14 14:37:40|3901|3900.5|3902.5|3901.5|3902.5|3901.5|3901|3900.5|951
1642171070000|2022-01-14 14:37:50|3903|3902|3903|3902|3903|3902.5|3902|3901.5|1368
1642171080000|2022-01-14 14:38:00|3903.5|3902.5|3903.5|3903|3903.5|3903|3903.5|3902.5|473
1642171090000|2022-01-14 14:38:10|3904|3903.5|3904.5|3903.5|3905|3904|3904|3903.5|2972
1642171100000|2022-01-14 14:38:20|3905|3904|3904.5|3903.5|3905|3904|3903.5|3903|2637
1642171110000|2022-01-14 14:38:30|3904|3904|3904.5|3903.5|3905|3904|3904|3903.5|2722
1642171120000|2022-01-14 14:38:40|||||||||137
1642171130000|2022-01-14 14:38:50|3904|3903|3904.5|3904|3904.5|3904|3903.5|3903|1478
1642171140000|2022-01-14 14:39:00|3904|3903.5|3903.5|3903|3904|3903.5|3903.5|3903|1374
1642171150000|2022-01-14 14:39:10|3904|3903.5|3903|3902.5|3904.5|3903.5|3903|3902.5|1928
1642171160000|2022-01-14 14:39:20|3903.5|3903|3904.5|3903.5|3904.5|3903.5|3903.5|3903|304
1642171170000|2022-01-14 14:39:30|||||||||322
1642171180000|2022-01-14 14:39:40|3905|3904|3905|3904|3906|3905|3905|3904|2514
1642171190000|2022-01-14 14:39:50|3905.5|3904.5|3906|3905|3906|3905|3905|3904.5|266
1642171200000|2022-01-14 14:40:00|3905.5|3905.5|3907|3906|3907|3906|3905.5|3905.5|1829
1642171210000|2022-01-14 14:40:10|3906.5|3906.5|3907.5|3907|3907.5|3907|3906.5|3906.5|2295
1642171220000|2022-01-14 14:40:20|3908||3907.5||3908||3907.5||927
1642171230000|2022-01-14 14:40:30|3907|3906.5|3907|3906.5|3907.5|3906.5|3907|3906.5|1264
1642171250000|2022-01-14 14:40:50|3907.5|3907|3907.5|3907|3908|3907|3907.5|3907|604
1642171260000|2022-01-14 14:41:00|3907|3906.5|3906.5|3905.5|3907.5|3907|3906.5|3905.5|5402
1642171270000|2022-01-14 14:41:10|||||||||531
1642171280000|2022-01-14 14:41:20|||||||||425
1642171290000|2022-01-14 14:41:30|3906|3905|3905.5|3905|3906.5|3905.5|3905|3904.5|3175
1642171300000|2022-01-14 14:41:40|3905|3904.5|3905|3904.5|3905.5|3905|3904.5|3903.5|4593
1642171310000|2022-01-14 14:41:50|3904.5|3904|3904|3903|3905|3904.5|3903.5|3902.5|1814
1642171320000|2022-01-14 14:42:00|3904.5|3903.5|3905|3904|3905|3904|3904.5|3903.5|142
1642171330000|2022-01-14 14:42:10|3905.5|3904.5|3905.5|3904.5|3906|3905|3905.5|3904.5|2414
1642171350000|2022-01-14 14:42:30|3906|3905|3906.5|3906|3906.5|3906|3906|3905|896
1642171360000|2022-01-14 14:42:40|3907|3906.5|3907.5|3907|3907.5|3907|3906.5|3906|571
1642171370000|2022-01-14 14:42:50|3908||3908||3908||3908||95
1642171380000|2022-01-14 14:43:00|3907.5|3906.5|3907.5|3907|3908|3907|3906.5|3906|891
1642171390000|2022-01-14 14:43:10|||||||||654
1642171400000|2022-01-14 14:43:20|3908|3907.5|3907.5|3907|3908.5|3908|3907|3906.5|1817
1642171420000|2022-01-14 14:43:40|3908|3907.5|3907.5|3907|3908|3907.5|3907.5|3906.5|1487
1642171430000|2022-01-14 14:43:50|3908||3908||3908||3907.5||112
1642171440000|2022-01-14 14:44:00|3908.5|3907.5|3908.5|3907.5|3909.5|3908|3908.5|3907|3147
1642171450000|2022-01-14 14:44:10|3908|3908|3908.5|3907.5|3908.5|3908|3908|3907|524
1642171460000|2022-01-14 14:44:20|3908|3908|3908.5|3908|3909|3908|3908|3907.5|1364
1642171470000|2022-01-14 14:44:30|3909|3908.5|3909|3908.5|3910|3909|3908.5|3908|1592
1642171480000|2022-01-14 14:44:40|3908.5|3908|3910|3909.5|3910.5|3909.5|3908.5|3908|1245
1642171490000|2022-01-14 14:44:50|3909.5|3909|3910|3909.5|3910.5|3909.5|3909.5|3909|451
1642171500000|2022-01-14 14:45:00|3910.5|3909|3910|3909|3910.5|3909|3908.5|3908|2011
1642171510000|2022-01-14 14:45:10|3909.5|3908.5|3910|3909|3910|3909|3909.5|3908.5|425
1642171520000|2022-01-14 14:45:20|3909.5|3908.5|3910|3909|3910|3909|3909.5|3908.5|1481
1642171530000|2022-01-14 14:45:30|3910.5|3909.5|3910.5|3909.5|3910.5|3909.5|3910.5|3909.5|350
1642171540000|2022-01-14 14:45:40|3910||3910.5||3910.5||3910||11
1642171550000|2022-01-14 14:45:50|3910||3910.5||3910.5||3910||484
1642171560000|2022-01-14 14:46:00|3911.5|3910|3910.5|3909.5|3911.5|3910.5|3910.5|3909.5|2600
1642171570000|2022-01-14 14:46:10|||||||||32
1642171580000|2022-01-14 14:46:20||3910||3910||3910||3910|64
1642171590000|2022-01-14 14:46:30|3911|3910.5|3911.5|3910.5|3912|3911|3911|3910|758
1642171600000|2022-01-14 14:46:40||3911||3911||3911||3911|0
1642171610000|2022-01-14 14:46:50|3912|3911.5|3912.5|3912|3913|3912|3912|3911.5|2404
1642171620000|2022-01-14 14:47:00|3913|3912.5|3912|3911.5|3913|3912.5|3912|3911.5|2263
1642171630000|2022-01-14 14:47:10|3912.5|3912|3912.5|3911.5|3912.5|3912|3912|3911.5|524
1642171640000|2022-01-14 14:47:20||3912||3912||3912||3912|0
1642171650000|2022-01-14 14:47:30|3913|3912.5|3913|3912.5|3913|3912.5|3912.5|3912|768
1642171660000|2022-01-14 14:47:40|3912.5|3912|3913|3912|3913|3912.5|3912.5|3912|631
1642171670000|2022-01-14 14:47:50|3912.5|3912.5|3913|3912|3913|3912.5|3912.5|3911.5|3568
1642171680000|2022-01-14 14:48:00|3912.5|3911.5|3914.5|3913.5|3915|3914|3912.5|3911.5|5994
1642171690000|2022-01-14 14:48:10|||||||||251
1642171700000|2022-01-14 14:48:20|3915|3914|3915|3914.5|3915|3914.5|3915|3914|860
1642171710000|2022-01-14 14:48:30|3915.5|3915|3916|3915.5|3916.5|3915.5|3915.5|3915|2397
1642171720000|2022-01-14 14:48:40|3916.5|3916|3916.5|3916|3916.5|3916|3916.5|3916|425
1642171730000|2022-01-14 14:48:50|3916|3915.5|3916.5|3916|3916.5|3916|3916|3915.5|1584
1642171740000|2022-01-14 14:49:00|3917|3915.5|3917|3916|3917|3916.5|3916.5|3915.5|2437
1642171750000|2022-01-14 14:49:10||3916.5||3916.5||3916.5||3916.5|1154
1642171770000|2022-01-14 14:49:30|3917.5|3917|3917.5|3916.5|3918|3917.5|3917.5|3916.5|1155
1642171780000|2022-01-14 14:49:40||3917||3917||3917||3917|35
1642171790000|2022-01-14 14:49:50|3917|3916.5|3914.5|3913.5|3917|3916.5|3914.5|3913.5|3116
1642171800000|2022-01-14 14:50:00|3915|3914|3915.5|3915|3916|3915.5|3915|3914|4608
1642171810000|2022-01-14 14:50:10|3915|3914.5|3915|3914.5|3915|3914.5|3915|3914.5|497
1642171820000|2022-01-14 14:50:20|3914.5|3914|3914.5|3914|3915.5|3914.5|3914.5|3913.5|2875
1642171830000|2022-01-14 14:50:30|3915|3914.5|3914.5|3913.5|3915|3914.5|3914.5|3913.5|3216
1642171850000|2022-01-14 14:50:50|3914|3914|3912.5|3911.5|3914|3914|3912.5|3911.5|1243
1642171860000|2022-01-14 14:51:00|3913|3912|3912.5|3912|3913|3912.5|3912.5|3911.5|759
1642171870000|2022-01-14 14:51:10|3913|3912.5|3912.5|3912|3913|3912.5|3912.5|3912|603
1642171880000|2022-01-14 14:51:20|3913|3912.5|3914|3913|3914|3913|3913|3912.5|1703
1642171890000|2022-01-14 14:51:30|3914.5|3913.5|3914|3913|3914.5|3914|3913.5|3913|2588
1642171900000|2022-01-14 14:51:40|3914.5|3913.5|3914.5|3913.5|3914.5|3914|3914|3913.5|441
1642171910000|2022-01-14 14:51:50|3914|3913|3915|3914|3915|3914.5|3914|3913|9433
1642171920000|2022-01-14 14:52:00|3914.5|3914.5|3915|3914.5|3915.5|3915|3914.5|3914.5|2383
1642171930000|2022-01-14 14:52:10|3915.5|3915|3916|3915.5|3916.5|3916|3915.5|3915|1961
1642171940000|2022-01-14 14:52:20|3915.5|3915|3916|3915|3916|3915.5|3915.5|3914.5|673
1642171950000|2022-01-14 14:52:30||3915.5||3915.5||3915.5||3915|0
1642171960000|2022-01-14 14:52:40|3916.5|3916|3917|3916|3917.5|3917|3916.5|3916|2411
1642171970000|2022-01-14 14:52:50|3917.5|3916.5|3917.5|3916.5|3917.5|3917|3917|3916.5|242
1642171980000|2022-01-14 14:53:00|3917|3916|3917|3916|3917|3916|3916.5|3916|371
1642171990000|2022-01-14 14:53:10|3916.5|3916.5|3916.5|3916|3916.5|3916.5|3916.5|3915.5|361
1642172000000|2022-01-14 14:53:20|3917|3916.5|3917|3916.5|3917.5|3917|3917|3916.5|1511
1642172010000|2022-01-14 14:53:30|||||||||1049
1642172020000|2022-01-14 14:53:40|3917.5||3917.5||3917.5||3917.5||0
1642172030000|2022-01-14 14:53:50|3917|3917|3917|3916|3917.5|3917|3917|3916|486
1642172040000|2022-01-14 14:54:00|3917.5|3916.5|3917.5|3916.5|3917.5|3917|3917.5|3916.5|337
1642172050000|2022-01-14 14:54:10|3917|3916|3917.5|3916.5|3918|3917.5|3917|3916|1633
1642172060000|2022-01-14 14:54:20|3918|3917|3917.5|3917|3918|3917|3917.5|3916.5|310
1642172070000|2022-01-14 14:54:30|3917|3916.5|3917|3916.5|3917|3916.5|3917|3916.5|339
1642172080000|2022-01-14 14:54:40|3917.5|3917|3917.5|3917|3917.5|3917|3917.5|3917|203
1642172090000|2022-01-14 14:54:50|3918|3917.5|3918|3917.5|3918|3917.5|3918|3917.5|289
1642172100000|2022-01-14 14:55:00|3918.5|3918|3917.5|3916.5|3918.5|3918|3917|3916.5|4913
1642172110000|2022-01-14 14:55:10|3916.5|3917|3917|3916.5|3917.5|3917|3916.5|3916|1806
1642172120000|2022-01-14 14:55:20|3917.5|3916|3916|3915.5|3917.5|3916|3916|3915.5|2378
1642172130000|2022-01-14 14:55:30|3915.5|3915|3916|3915|3916|3915.5|3915.5|3915|825
1642172140000|2022-01-14 14:55:40|3916.5|3915.5|3916.5|3916|3916.5|3916|3916.5|3915.5|549
1642172150000|2022-01-14 14:55:50|||||||||200
1642172160000|2022-01-14 14:56:00|3917|3916.5|3917|3916.5|3917|3916.5|3917|3916.5|649
1642172170000|2022-01-14 14:56:10|||||||||445
1642172180000|2022-01-14 14:56:20|3917.5|3917|3917.5|3916.5|3917.5|3917|3917|3916.5|361
1642172190000|2022-01-14 14:56:30|3918|3917|3918|3917|3918|3917|3918|3917|632
1642172200000|2022-01-14 14:56:40|3917.5|3916.5|3917|3916.5|3918|3917|3917|3916.5|710
1642172210000|2022-01-14 14:56:50|3917.5|3917|3917.5|3917|3917.5|3917|3917.5|3917|523
1642172220000|2022-01-14 14:57:00|||||||||154
1642172230000|2022-01-14 14:57:10|3918|3917.5|3918.5|3917.5|3918.5|3917.5|3918|3917|611
1642172240000|2022-01-14 14:57:20|3919|3918|3918.5|3918|3919|3918.5|3918.5|3918|2891
1642172250000|2022-01-14 14:57:30|||||||||528
1642172260000|2022-01-14 14:57:40|||||||||1
1642172270000|2022-01-14 14:57:50|3919|3918.5|3919|3918.5|3919|3918.5|3919|3918|436
1642172280000|2022-01-14 14:58:00|||||||||550
1642172290000|2022-01-14 14:58:10|3918.5|3918|3918.5|3918|3919|3918.5|3918.5|3918|1055
1642172300000|2022-01-14 14:58:20|||||||||418
1642172310000|2022-01-14 14:58:30|3919|3918.5|3919|3918|3919|3918.5|3919|3918|172
1642172320000|2022-01-14 14:58:40||3918.5||3918.5||3918.5||3918|250
1642172330000|2022-01-14 14:58:50|3919.5|3919|3920|3919.5|3920|3919.5|3919.5|3919|2272
1642172340000|2022-01-14 14:59:00|3919.5|3919|3919.5|3919|3919.5|3919|3919|3918.5|4465
1642172360000|2022-01-14 14:59:20|||||||||480
1642172370000|2022-01-14 14:59:30|3920|3919.5|3920|3919.5|3920|3919.5|3920|3919|523
1642172380000|2022-01-14 14:59:40|3920.5|3920|3920|3919.5|3920.5|3920|3920|3919.5|1703
1642172390000|2022-01-14 14:59:50|3920.5|3920|3921|3920.5|3922.5|3921|3920.5|3919.5|4269
1642172400000|2022-01-14 15:00:00|3921.5|3921|3920|3919.5|3921.5|3921|3919.5|3919|4854
1642172410000|2022-01-14 15:00:10|3919.5|3918.5|3920.5|3920|3920.5|3920|3919.5|3918.5|1610
1642172420000|2022-01-14 15:00:20|3920|3919.5|3921.5|3921|3921.5|3921|3920|3919.5|3336
1642172430000|2022-01-14 15:00:30|3922|3921.5|3922|3921.5|3922|3921.5|3921.5|3921|1127
1642172450000|2022-01-14 15:00:50|3921.5|3921|3921.5|3921|3921.5|3921|3921.5|3921|1123
1642172460000|2022-01-14 15:01:00|3922|3920.5|3921|3920.5|3922|3920.5|3921|3920.5|171
1642172470000|2022-01-14 15:01:10|3920.5|3920|3921|3920|3921|3920|3920.5|3919.5|376
1642172480000|2022-01-14 15:01:20|3920.5|3920.5|3920.5|3920|3921|3920.5|3920.5|3920|528
1642172490000|2022-01-14 15:01:30|3920|3919.5|3920.5|3920|3920.5|3920|3920|3919.5|676
1642172500000|2022-01-14 15:01:40|3921|3920.5|3922|3921.5|3922|3921.5|3921|3920.5|748
1642172510000|2022-01-14 15:01:50|||||||||285
1642172520000|2022-01-14 15:02:00|3922.5|3922|3923|3922.5|3923|3922.5|3922.5|3922|1080
1642172530000|2022-01-14 15:02:10|3923.5|3923|3924|3923.5|3924|3923.5|3923.5|3923|4088
1642172540000|2022-01-14 15:02:20|3924.5||3924.5||3924.5||3924.5||416
1642172550000|2022-01-14 15:02:30|3925|3924|3924|3923.5|3925|3924.5|3924|3923.5|2388
1642172560000|2022-01-14 15:02:40|3924.5|3924|3925.5|3924.5|3926|3925|3924.5|3924|1615
1642172570000|2022-01-14 15:02:50||3925||3925||3925||3925|0
1642172580000|2022-01-14 15:03:00|3925|3924.5|3924.5|3924|3925|3924.5|3924|3923.5|2389
1642172600000|2022-01-14 15:03:20|3925|3924.5|3925|3924.5|3925|3924.5|3925|3924.5|79
1642172610000|2022-01-14 15:03:30||3924||3924||3924.5||3924|625
1642172620000|2022-01-14 15:03:40|3924.5|3924.5|3924.5|3924|3924.5|3924.5|3924.5|3924|1102
1642172630000|2022-01-14 15:03:50|3924|3923.5|3924|3923|3925|3924|3923.5|3923|5503
1642172640000|2022-01-14 15:04:00|3923.5|3923.5|3924|3923.5|3924|3923.5|3923.5|3923.5|736
1642172650000|2022-01-14 15:04:10|3924.5|3924|3924.5|3923.5|3924.5|3924|3924|3923.5|3616
1642172660000|2022-01-14 15:04:20||3924||3924||3924||3924|160
1642172670000|2022-01-14 15:04:30|3924|3923.5|3924.5|3924|3924.5|3924|3924|3923.5|2535
1642172680000|2022-01-14 15:04:40|3925|3924.5|3925.5|3925|3925.5|3925|3925|3924|1319
1642172690000|2022-01-14 15:04:50|3926|3925.5|3926|3925.5|3927|3925.5|3925.5|3925|2518
1642172700000|2022-01-14 15:05:00|3926.5||3926||3926.5||3926||189
1642172710000|2022-01-14 15:05:10|3925.5|3925|3925|3924.5|3925.5|3925.5|3925|3924.5|823
1642172720000|2022-01-14 15:05:20|3924.5|3924|3924.5|3923.5|3924.5|3924|3924.5|3923.5|263
1642172730000|2022-01-14 15:05:30|3924|3924|3924.5|3924|3924.5|3924|3924|3924|1516
1642172740000|2022-01-14 15:05:40|3924|3923.5|3924.5|3924|3924.5|3924|3924|3923.5|1690
1642172750000|2022-01-14 15:05:50|3924|3923.5|3924|3923.5|3924.5|3923.5|3924|3923.5|985
1642172760000|2022-01-14 15:06:00|3923.5|3923|3923.5|3922.5|3923.5|3923|3923.5|3922.5|747
1642172770000|2022-01-14 15:06:10|||||||||96
1642172780000|2022-01-14 15:06:20||3923||3923||3923||3923|394
1642172790000|2022-01-14 15:06:30|3924||3923.5||3924||3923.5||211
1642172800000|2022-01-14 15:06:40|3923|3922.5|3923|3922|3923|3922.5|3922.5|3922|903
1642172810000|2022-01-14 15:06:50|3922.5||3923||3923||3922.5||1142
1642172820000|2022-01-14 15:07:00|3922.5||3923||3923||3922.5||0
1642172830000|2022-01-14 15:07:10|3923.5|3922.5|3922.5|3922|3923.5|3923|3922.5|3922|1640
1642172850000|2022-01-14 15:07:30|||||||||50
1642172860000|2022-01-14 15:07:40|3922|3921.5|3922|3921|3922.5|3921.5|3921.5|3921|3072
1642172870000|2022-01-14 15:07:50||3921.5||3921.5||3921.5||3921.5|691
1642172880000|2022-01-14 15:08:00|3922.5|3922|3922.5|3921.5|3922.5|3922|3922.5|3921.5|1150
1642172890000|2022-01-14 15:08:10|3922||3922||3922||3922||876
1642172910000|2022-01-14 15:08:30|3921.5|3921|3921.5|3921|3921.5|3921.5|3921|3920.5|1363
1642172920000|2022-01-14 15:08:40|3922|3921.5|3922|3921.5|3922|3921.5|3922|3921|922
1642172930000|2022-01-14 15:08:50|3922.5|3922|3921.5|3921|3922.5|3922|3921.5|3920.5|2669
1642172940000|2022-01-14 15:09:00|3922|3921.5|3923|3922.5|3923|3922.5|3922|3921.5|1998
1642172950000|2022-01-14 15:09:10|3923.5|3923|3923.5|3923|3924|3923|3923|3922.5|738
1642172960000|2022-01-14 15:09:20|3923|3922.5|3923|3922|3923.5|3922.5|3923|3922|3635
1642172970000|2022-01-14 15:09:30|3922.5||3922.5||3922.5||3922.5||629
1642172980000|2022-01-14 15:09:40|3923|3921.5|3922.5|3922|3923|3922|3922.5|3921.5|22
1642172990000|2022-01-14 15:09:50|||||||||116
1642173010000|2022-01-14 15:10:10|3922|3921.5|3921.5|3921|3922|3921.5|3921.5|3921|968
1642173020000|2022-01-14 15:10:20|3922|3921.5|3922|3921|3922|3921.5|3921.5|3921|980
1642173030000|2022-01-14 15:10:30|3921.5||3921.5||3921.5||3921.5||450
1642173040000|2022-01-14 15:10:40|3921|3920.5|3922|3921|3922|3921.5|3921|3920.5|2934
1642173050000|2022-01-14 15:10:50|3921.5||3921.5||3921.5||3921.5||87
1642173060000|2022-01-14 15:11:00|3921|3920.5|3921.5|3921|3921.5|3921|3921|3920|1679
1642173070000|2022-01-14 15:11:10|3921|3920.5|3921.5|3920.5|3921.5|3921|3921|3920.5|321
1642173080000|2022-01-14 15:11:20||3921||3920.5||3921||3920.5|0
1642173090000|2022-01-14 15:11:30|3921|3921|3921.5|3921|3921.5|3921|3921|3921|250
1642173100000|2022-01-14 15:11:40|3922|3921.5|3922|3921.5|3922|3921.5|3922|3921|1076
1642173110000|2022-01-14 15:11:50|3921.5|3921|3921.5|3921|3922|3921.5|3921.5|3921|1305
1642173120000|2022-01-14 15:12:00|3922|3921.5|3922|3921|3922|3921.5|3922|3921|14
1642173130000|2022-01-14 15:12:10|3921.5||3922||3922||3921.5||250
1642173140000|2022-01-14 15:12:20||3921.5||3921.5||3921.5||3921.5|0
1642173160000|2022-01-14 15:12:40|3921.5|3921|3922|3921|3922|3921.5|3921.5|3921|577
1642173170000|2022-01-14 15:12:50|3921.5|3921.5|3921.5|3921|3922|3921.5|3921.5|3921|0
1642173180000|2022-01-14 15:13:00|3921|3920.5|3921.5|3921|3921.5|3921|3921|3920.5|427
1642173190000|2022-01-14 15:13:10|3921|3920.5|3921.5|3921|3921.5|3921|3921|3920.5|0
1642173200000|2022-01-14 15:13:20|3921|3920.5|3921|3920.5|3921|3920.5|3921|3920.5|551
1642173210000|2022-01-14 15:13:30|3921.5|3921|3921.5|3921|3921.5|3921|3921|3920.5|350
1642173220000|2022-01-14 15:13:40|3922|3921.5|3922|3921.5|3922|3921.5|3922|3921|482
1642173230000|2022-01-14 15:13:50|3922.5|3922|3922.5|3922|3922.5|3922|3922.5|3921.5|1485
1642173240000|2022-01-14 15:14:00|3922|3921.5|3922|3921|3922|3921.5|3921.5|3921|1780
1642173260000|2022-01-14 15:14:20|3921.5|3920.5|3922|3921|3922|3921|3921.5|3920.5|2207
1642173270000|2022-01-14 15:14:30|3921.5|3920.5|3921|3920.5|3921.5|3920.5|3921|3920|1401
1642173280000|2022-01-14 15:14:40|3920.5|3920|3920.5|3920|3920.5|3920|3920.5|3920|1213
1642173290000|2022-01-14 15:14:50|3920|3919.5|3920.5|3920|3920.5|3920|3920|3919.5|2284
1642173300000|2022-01-14 15:15:00|3921|3920.5|3921.5|3921|3922|3921|3921|3920.5|385
1642173310000|2022-01-14 15:15:10|3922|3921.5|3922|3921|3923|3922|3922|3921|4486
1642173320000|2022-01-14 15:15:20|3921.5|3921.5|3922|3921.5|3922|3921.5|3921.5|3921|891
1642173330000|2022-01-14 15:15:30|3921.5|3921|3922|3921|3922|3921|3921.5|3920.5|847
1642173340000|2022-01-14 15:15:40|3921.5|3921.5|3922|3921.5|3922|3921.5|3921.5|3921|1504
1642173360000|2022-01-14 15:16:00|||||||||368
1642173370000|2022-01-14 15:16:10|3922.5|3922|3922|3921.5|3922.5|3922|3922|3921.5|834
1642173380000|2022-01-14 15:16:20|3922.5|3922|3922.5|3921.5|3922.5|3922|3922.5|3921.5|513
1642173390000|2022-01-14 15:16:30|3922||3922||3922||3922||300
1642173400000|2022-01-14 15:16:40|3921.5|3921|3921.5|3921|3922|3921|3921|3920.5|4919
1642173410000|2022-01-14 15:16:50|3922|3921.5|3922|3921|3922|3921.5|3921.5|3921|1403
1642173420000|2022-01-14 15:17:00|3922.5|3921.5|3922.5|3922|3922.5|3922|3922.5|3921|586
1642173430000|2022-01-14 15:17:10|3922|3921.5|3922|3921.5|3922|3921.5|3922|3921.5|461
1642173440000|2022-01-14 15:17:20|3922.5|3922|3922.5|3922|3922.5|3922|3922.5|3922|470
1642173450000|2022-01-14 15:17:30|3923|3922.5|3923|3922.5|3923|3922.5|3923|3922|1668
1642173460000|2022-01-14 15:17:40|3923.5|3923|3923.5|3923|3923.5|3923|3923|3922.5|766
1642173470000|2022-01-14 15:17:50|||||||||155
1642173480000|2022-01-14 15:18:00|3924.5|3923.5|3923.5|3923|3924.5|3923.5|3923.5|3923|1198
1642173490000|2022-01-14 15:18:10|3923|3922.5|3923|3922.5|3923|3922.5|3923|3922|952
1642173500000|2022-01-14 15:18:20|3922.5|3922|3922.5|3922|3923|3922.5|3922.5|3921.5|3007
1642173510000|2022-01-14 15:18:30|||||||||750
1642173520000|2022-01-14 15:18:40|3923||3923||3923||3923||176
1642173530000|2022-01-14 15:18:50||3922.5||3922.5||3922.5||3922.5|763
1642173540000|2022-01-14 15:19:00|3922.5|3922|3922.5|3922|3923|3922.5|3922.5|3922|1217
1642173550000|2022-01-14 15:19:10|||||||||298
1642173560000|2022-01-14 15:19:20|3923|3922.5|3923|3922|3923|3922.5|3923|3922|0
1642173570000|2022-01-14 15:19:30|3922.5||3923||3923||3922.5||250
1642173580000|2022-01-14 15:19:40||3922.5||3922.5||3922.5||3922.5|198
1642173590000|2022-01-14 15:19:50|3923.5||3923||3923.5||3923||88
1642173600000|2022-01-14 15:20:00|3923.5|3922|3923|3922|3923.5|3922|3922.5|3922|1589
1642173610000|2022-01-14 15:20:10|3922.5|3922.5|3922.5|3922|3922.5|3922.5|3922.5|3922|0
1642173620000|2022-01-14 15:20:20|3922|3921.5|3921.5|3921|3922|3921.5|3921.5|3921|494
1642173630000|2022-01-14 15:20:30|3921|3920.5|3921|3920|3921.5|3920.5|3921|3920|104
1642173640000|2022-01-14 15:20:40|||||||||10
1642173680000|2022-01-14 15:21:20|3921.5|3920.5|3921.5|3921|3921.5|3921|3921.5|3920.5|588
1642173690000|2022-01-14 15:21:30|3921|3920.5|3921|3920.5|3921|3920.5|3921|3920.5|361
1642173700000|2022-01-14 15:21:40|3921.5|3921|3921.5|3921|3921.5|3921|3921.5|3921|303
1642173720000|2022-01-14 15:22:00|||||||||33
1642173730000|2022-01-14 15:22:10|3922|3921.5|3922.5|3922|3923|3922|3922|3921.5|1161
1642173740000|2022-01-14 15:22:20|3923.5|3922.5|3923.5|3923|3923.5|3923|3923|3922.5|690
1642173750000|2022-01-14 15:22:30|||||||||52
1642173760000|2022-01-14 15:22:40||3922.5||3923||3923||3922.5|13
1642173770000|2022-01-14 15:22:50|||||||||199
1642173780000|2022-01-14 15:23:00|||||||||108
1642173790000|2022-01-14 15:23:10|3924|3923.5|3923.5|3923|3924.5|3923.5|3923.5|3923|180
1642173800000|2022-01-14 15:23:20|3924|3923.5|3924|3923.5|3924|3923.5|3923.5|3923|201
1642173810000|2022-01-14 15:23:30|3923.5|3923|3923.5|3923|3924|3923.5|3923.5|3923|522
1642173820000|2022-01-14 15:23:40|3924|3923.5|3924|3923.5|3924|3923.5|3924|3923.5|0
1642173830000|2022-01-14 15:23:50|3924.5|3924|3924.5|3924|3925|3924|3924.5|3924|722
1642173840000|2022-01-14 15:24:00|||||||||475
1642173850000|2022-01-14 15:24:10|3924|3923.5|3924.5|3923.5|3924.5|3924|3924|3923.5|345
1642173860000|2022-01-14 15:24:20||3924||3924||3924||3924|0
1642173870000|2022-01-14 15:24:30|||||||||243
1642173900000|2022-01-14 15:25:00|3925|3924.5|3925|3924.5|3925.5|3924.5|3925|3924.5|709
1642173910000|2022-01-14 15:25:10|3926|3925|3925.5|3925|3926|3925|3925.5|3925|333
1642173920000|2022-01-14 15:25:20|3926|3925.5|3925|3924|3926|3925.5|3924.5|3924|3730
1642173930000|2022-01-14 15:25:30||3924.5||3924||3924.5||3924|0
1642173940000|2022-01-14 15:25:40|3924.5|3924.5|3925|3924.5|3925|3924.5|3924.5|3924.5|586
1642173960000|2022-01-14 15:26:00|||||||||107
1642173970000|2022-01-14 15:26:10|3925.5|3925|3925.5|3925|3925.5|3925|3925|3924.5|575
1642173980000|2022-01-14 15:26:20|3925|3924.5|3925|3924.5|3925|3924.5|3925|3924.5|352
1642173990000|2022-01-14 15:26:30|3925.5||3925.5||3925.5||3925||0
1642174000000|2022-01-14 15:26:40|3925|3925|3925|3924.5|3925|3925|3925|3924.5|265
1642174010000|2022-01-14 15:26:50||3924||3924||3924.5||3924|1196
1642174020000|2022-01-14 15:27:00|3924.5||3925||3925||3924.5||250
1642174030000|2022-01-14 15:27:10|3925.5|3924.5|3925.5|3925|3925.5|3925|3925.5|3924.5|772
1642174040000|2022-01-14 15:27:20|3926|3925.5|3926|3925.5|3926|3925.5|3926|3925|275
1642174050000|2022-01-14 15:27:30|3927|3926|3926.5|3926|3927|3926|3926.5|3925.5|297
1642174060000|2022-01-14 15:27:40|3927|3926.5|3927|3926|3927.5|3926.5|3927|3926|148
1642174070000|2022-01-14 15:27:50|3926.5|3925.5|3925.5|3925|3926.5|3925.5|3925.5|3925|1420
1642174080000|2022-01-14 15:28:00|3926|3924.5|3925.5|3925|3926|3925|3925.5|3924.5|380
1642174090000|2022-01-14 15:28:10|3925|3924.5|3925|3924.5|3925|3924.5|3925|3924|1024
1642174100000|2022-01-14 15:28:20|3925.5||3925.5||3925.5||3925.5||108
1642174110000|2022-01-14 15:28:30|3925|3924|3924.5|3924|3925|3924.5|3924.5|3924|270
1642174120000|2022-01-14 15:28:40|3924|3923.5|3924.5|3924|3924.5|3924|3924|3923|863
1642174130000|2022-01-14 15:28:50|||||||||1059
1642174140000|2022-01-14 15:29:00|3925|3924.5|3924.5|3924|3925|3924.5|3924.5|3923.5|3405
1642174150000|2022-01-14 15:29:10|3925|3924.5|3925|3924.5|3925|3924.5|3925|3924.5|595
1642174160000|2022-01-14 15:29:20|||||||||476
1642174170000|2022-01-14 15:29:30|||||||||398
1642174180000|2022-01-14 15:29:40|||||||||668
1642174190000|2022-01-14 15:29:50|3925.5|3925|3925.5|3925|3925.5|3925|3925|3924.5|1650
1642174210000|2022-01-14 15:30:10|3926|3925.5|3926.5|3926|3926.5|3926|3926|3925.5|515
1642174220000|2022-01-14 15:30:20|3927.5|3926.5|3927|3926.5|3927.5|3926.5|3927|3926.5|600
1642174230000|2022-01-14 15:30:30|3927.5|3927|3927.5|3927|3928|3927|3927.5|3927|92
1642174240000|2022-01-14 15:30:40|3928|3927.5|3928.5|3927.5|3928.5|3927.5|3928|3927|196
1642174250000|2022-01-14 15:30:50|3929||3928.5||3929||3928.5||0
1642174260000|2022-01-14 15:31:00|3929|3928|3928.5|3928|3929|3928|3928.5|3928|242
1642174270000|2022-01-14 15:31:10|||||||||714
1642174280000|2022-01-14 15:31:20|3929|3928.5|3929|3928.5|3929|3928.5|3929|3928.5|657
1642174290000|2022-01-14 15:31:30|||||||||89
1642174300000|2022-01-14 15:31:40|3928.5|3928|3929|3928|3929|3928|3928.5|3928|480
1642174310000|2022-01-14 15:31:50|3928.5|3928.5|3929|3928.5|3929|3928.5|3928.5|3928|959
1642174320000|2022-01-14 15:32:00||3928||3928||3928||3928|32
1642174330000|2022-01-14 15:32:10||3928.5||3928.5||3928.5||3928.5|90
1642174340000|2022-01-14 15:32:20|3929.5|3929|3930.5|3930|3930.5|3930|3929|3929|1580
1642174350000|2022-01-14 15:32:30|3931|3930.5|3931|3930|3931.5|3930.5|3931|3930|594
1642174360000|2022-01-14 15:32:40|3930.5|3930.5|3931.5|3931|3931.5|3931|3930.5|3929.5|6379
1642174370000|2022-01-14 15:32:50|3932||3932||3932||3932||614
1642174380000|2022-01-14 15:33:00||3931.5||3931.5||3931.5||3931.5|0
1642174390000|2022-01-14 15:33:10|||||||||206
1642174400000|2022-01-14 15:33:20|||||||||1120
1642174410000|2022-01-14 15:33:30|3932.5|3932|3933|3932|3933|3932|3932.5|3932|1957
1642174420000|2022-01-14 15:33:40|3932.5||3932.5||3933||3932.5||13
1642174430000|2022-01-14 15:33:50|3932|3931.5|3932.5|3931.5|3932.5|3932|3932|3931.5|701
1642174440000|2022-01-14 15:34:00|3932|3931|3931.5|3930.5|3932|3931|3931|3930.5|979
1642174450000|2022-01-14 15:34:10|3931||3931||3931.5||3931||2
1642174460000|2022-01-14 15:34:20|3930.5|3930|3930.5|3930|3930.5|3930|3929.5|3929|1700
1642174470000|2022-01-14 15:34:30|3930|3929.5|3930|3929.5|3930|3929.5|3930|3929.5|852
1642174480000|2022-01-14 15:34:40|3930.5|3930|3931|3930|3931|3930.5|3930.5|3930|2194
1642174490000|2022-01-14 15:34:50|3930.5|3930.5|3931.5|3931|3931.5|3931|3930.5|3930|780
1642174500000|2022-01-14 15:35:00|3931|3930.5|3931.5|3931|3931.5|3931|3931|3930.5|81
1642174510000|2022-01-14 15:35:10|3931|3930.5|3931|3930|3931.5|3930.5|3931|3930|168
1642174520000|2022-01-14 15:35:20|3930.5|3929.5|3930.5|3929.5|3930.5|3930|3930.5|3929.5|1011
1642174530000|2022-01-14 15:35:30||3930||3929.5||3930||3929.5|31
1642174540000|2022-01-14 15:35:40|3930|3929|3930|3929.5|3930|3929.5|3930|3929|938
1642174550000|2022-01-14 15:35:50|||||||||240
1642174560000|2022-01-14 15:36:00|3929.5|3929|3928.5|3927.5|3929.5|3929|3928.5|3927.5|8035
1642174570000|2022-01-14 15:36:10||3928||3927.5||3928||3927.5|204
1642174580000|2022-01-14 15:36:20|3928|3928|3928.5|3928|3928.5|3928|3928|3927.5|892
1642174590000|2022-01-14 15:36:30|3929|3928.5|3928.5|3928|3929|3928.5|3928.5|3928|505
1642174600000|2022-01-14 15:36:40|3929|3928.5|3928.5|3928|3929|3928.5|3928.5|3928|550
1642174610000|2022-01-14 15:36:50|3929|3928.5|3928.5|3927.5|3929|3928.5|3928.5|3927.5|2289
1642174620000|2022-01-14 15:37:00|3928||3928||3928.5||3928||161
1642174630000|2022-01-14 15:37:10|3928.5|3928|3928.5|3928|3928.5|3928|3928.5|3928|751
1642174640000|2022-01-14 15:37:20|3929|3928.5|3929|3928.5|3929|3928.5|3929|3928.5|1245
1642174650000|2022-01-14 15:37:30|||||||||162
1642174660000|2022-01-14 15:37:40|3928.5|3928|3929|3928.5|3929|3928.5|3928.5|3928|823
1642174670000|2022-01-14 15:37:50|3929.5||3929||3929.5||3929||269
1642174680000|2022-01-14 15:38:00|||||||||411
1642174690000|2022-01-14 15:38:10|3928.5|3928|3929|3928|3929|3928.5|3928.5|3928|458
1642174700000|2022-01-14 15:38:20||3928.5||3928.5||3928.5||3928.5|201
1642174710000|2022-01-14 15:38:30|3930|3929|3929|3928.5|3930|3929|3929|3928.5|477
1642174720000|2022-01-14 15:38:40|||||||||859
1642174730000|2022-01-14 15:38:50|3928.5|3928|3929|3928|3929|3928.5|3928.5|3928|637
1642174740000|2022-01-14 15:39:00|3929.5|3928.5|3929.5|3929|3929.5|3929|3929.5|3928.5|866
1642174750000|2022-01-14 15:39:10|3930|3929.5|3930.5|3930|3931|3930.5|3929.5|3929|1527
1642174760000|2022-01-14 15:39:20|3930|3929.5|3930|3929.5|3930.5|3929.5|3930|3929.5|1699
1642174770000|2022-01-14 15:39:30|3929.5|3929|3929.5|3929|3929.5|3929|3929.5|3928.5|802
1642174780000|2022-01-14 15:39:40|3929|3928.5|3929|3928.5|3929|3928.5|3929|3928|222
1642174790000|2022-01-14 15:39:50||3928||3928.5||3928.5||3928|96
1642174800000|2022-01-14 15:40:00|3928.5|3928|3929|3928|3929|3928|3928.5|3928|1870
1642174810000|2022-01-14 15:40:10|3928.5|3927.5|3927.5|3926.5|3929|3927.5|3927.5|3926.5|1181
1642174820000|2022-01-14 15:40:20|3928|3927|3927.5|3927|3928|3927|3927.5|3927|199
1642174830000|2022-01-14 15:40:30|||||||||44
1642174840000|2022-01-14 15:40:40|3927|3926.5|3927|3926.5|3927|3926.5|3927|3926.5|230
1642174850000|2022-01-14 15:40:50|3927.5|3927|3927.5|3927|3927.5|3927|3927.5|3926.5|1353
1642174860000|2022-01-14 15:41:00|3928|3927.5|3927.5|3927|3928|3927.5|3927.5|3927|350
1642174880000|2022-01-14 15:41:20|3928|3927.5|3927.5|3927|3928|3927.5|3927.5|3927|0
1642174890000|2022-01-14 15:41:30|3928||3927.5||3928||3927.5||52
1642174900000|2022-01-14 15:41:40|3927|3926.5|3927.5|3926.5|3927.5|3927|3927|3926.5|1264
1642174910000|2022-01-14 15:41:50|3927||3927||3927||3927||23
1642174920000|2022-01-14 15:42:00|3926.5|3926|3927.5|3926.5|3927.5|3926.5|3926.5|3926|1114
1642174930000|2022-01-14 15:42:10|3927|3926|3926.5|3925.5|3927|3926|3926|3925.5|1498
1642174940000|2022-01-14 15:42:20|3926|3925|3926|3925|3926.5|3925|3926|3925|1848
1642174950000|2022-01-14 15:42:30|||||||||276
1642174960000|2022-01-14 15:42:40|3925.5||3925.5||3925.5||3925.5||1833
1642174970000|2022-01-14 15:42:50|3925|3924.5|3925|3924.5|3925.5|3924.5|3924.5|3924|595
1642174980000|2022-01-14 15:43:00|3924.5|3924|3925|3924.5|3925|3924.5|3924.5|3924|294
1642174990000|2022-01-14 15:43:10|3925.5|3925|3925.5|3925|3925.5|3925|3925.5|3925|280
1642175000000|2022-01-14 15:43:20|||||||||1863
1642175010000|2022-01-14 15:43:30|3926|3925.5|3926|3925.5|3926.5|3926|3926|3925.5|398
1642175030000|2022-01-14 15:43:50|3925.5|3925|3926|3925|3926|3925|3925.5|3925|518
1642175040000|2022-01-14 15:44:00|3925.5|3925.5|3926|3925|3926|3925.5|3925.5|3925|86
1642175050000|2022-01-14 15:44:10||3925.5||3925||3925.5||3925|1337
1642175060000|2022-01-14 15:44:20||3925.5||3925||3925.5||3925|30
1642175070000|2022-01-14 15:44:30||3925.5||3925.5||3925.5||3925|0
1642175080000|2022-01-14 15:44:40|3926.5|3926|3926.5|3926|3926.5|3926|3926.5|3926|382
1642175090000|2022-01-14 15:44:50|3927|3926.5|3927|3926.5|3927|3926.5|3927|3926|124
1642175100000|2022-01-14 15:45:00|3926.5|3926|3926.5|3926|3927|3926.5|3926.5|3926|4023
1642175110000|2022-01-14 15:45:10|3927|3926.5|3927|3926|3927|3926.5|3926.5|3926|1231
1642175120000|2022-01-14 15:45:20|3926.5|3926.5|3926.5|3926|3927|3926.5|3926|3925.5|829
1642175130000|2022-01-14 15:45:30|3926|3925.5|3926|3925.5|3926.5|3926|3926|3925.5|3147
1642175140000|2022-01-14 15:45:40|3926.5|3926|3927.5|3927|3927.5|3927|3926|3925.5|443
1642175150000|2022-01-14 15:45:50|3927|3926.5|3927|3926.5|3927|3927|3927|3926|732
1642175160000|2022-01-14 15:46:00|3926.5|3926|3926.5|3926|3926.5|3926|3926.5|3926|815
1642175170000|2022-01-14 15:46:10|||||||||41
1642175180000|2022-01-14 15:46:20|3927|3926.5|3927|3926.5|3927.5|3926.5|3927|3926.5|448
1642175190000|2022-01-14 15:46:30|||||||||821
1642175200000|2022-01-14 15:46:40|3927.5|3927|3927.5|3927|3927.5|3927|3927.5|3927|138
1642175210000|2022-01-14 15:46:50|3927|3926.5|3927|3926.5|3927|3926.5|3927|3926.5|1075
1642175220000|2022-01-14 15:47:00||3926||3926.5||3926.5||3926|171
1642175240000|2022-01-14 15:47:20|3927.5|3927|3927|3926.5|3927.5|3927|3927|3926.5|390
1642175250000|2022-01-14 15:47:30|||||||||93
1642175260000|2022-01-14 15:47:40|3927.5|3927|3927.5|3927|3927.5|3927|3927.5|3927|1439
1642175270000|2022-01-14 15:47:50|||||||||270
1642175280000|2022-01-14 15:48:00|3927|3926.5|3927.5|3927|3927.5|3927|3927|3926.5|783
1642175290000|2022-01-14 15:48:10|||||||||119
1642175300000|2022-01-14 15:48:20|3928|3927.5|3928|3927.5|3928|3927.5|3928|3927.5|560
1642175310000|2022-01-14 15:48:30|||||||||55
1642175320000|2022-01-14 15:48:40|3927.5|3927|3927.5|3927|3928|3927|3927.5|3927|546
1642175330000|2022-01-14 15:48:50|||||||||220
1642175340000|2022-01-14 15:49:00|||||||||169
1642175350000|2022-01-14 15:49:10|3928|3927.5|3927.5|3927|3928|3927.5|3927.5|3927|245
1642175360000|2022-01-14 15:49:20|||||||||701
1642175370000|2022-01-14 15:49:30|||||||||1343
1642175380000|2022-01-14 15:49:40|||||||||214
1642175390000|2022-01-14 15:49:50|3928|3927.5|3928|3927|3928|3927.5|3927.5|3927|230
1642175400000|2022-01-14 15:50:00|3927.5|3926.5|3926.5|3926|3927.5|3926.5|3926.5|3926|2478
1642175410000|2022-01-14 15:50:10|3926|3925.5|3926|3925|3926|3925.5|3926|3925|512
1642175420000|2022-01-14 15:50:20|3926.5|3925.5|3926.5|3925.5|3926.5|3926|3926.5|3925.5|183
1642175430000|2022-01-14 15:50:30|3926|3926|3926.5|3925.5|3926.5|3926|3926|3925.5|250
1642175440000|2022-01-14 15:50:40|3926|3926|3926.5|3926|3926.5|3926|3926|3925.5|432
1642175450000|2022-01-14 15:50:50|||||||||150
1642175460000|2022-01-14 15:51:00|3926|3925.5|3926.5|3925.5|3926.5|3925.5|3926|3925.5|640
1642175470000|2022-01-14 15:51:10|3926||3926||3926||3926||0
1642175480000|2022-01-14 15:51:20|3926.5|3926|3926.5|3926|3927|3926.5|3926|3925.5|953
1642175490000|2022-01-14 15:51:30||3925.5||3925.5||3925.5||3925.5|1093
1642175500000|2022-01-14 15:51:40|3926||3926||3926||3926||387
1642175510000|2022-01-14 15:51:50|3926.5|3926|3926.5|3925.5|3926.5|3926|3926.5|3925.5|582
1642175520000|2022-01-14 15:52:00|3926|3925|3925.5|3925|3926|3925.5|3925.5|3925|480
1642175530000|2022-01-14 15:52:10|3925|3924.5|3925.5|3925|3926|3925|3925|3924.5|1396
1642175540000|2022-01-14 15:52:20|3926|3925.5|3925.5|3925|3926|3925.5|3925.5|3925|1
1642175550000|2022-01-14 15:52:30|3926|3925.5|3926|3925.5|3926.5|3926|3926|3925.5|1139
1642175560000|2022-01-14 15:52:40|3926.5|3926|3926.5|3926|3926.5|3926|3926.5|3926|492
1642175580000|2022-01-14 15:53:00|||||||||352
1642175590000|2022-01-14 15:53:10|3927|3926.5|3927|3926.5|3927.5|3926.5|3927|3926.5|1621
1642175600000|2022-01-14 15:53:20|||||||||1155
1642175610000|2022-01-14 15:53:30|3927.5|3927|3927.5|3927|3927.5|3927|3927.5|3927|605
1642175620000|2022-01-14 15:53:40|3928|3927.5|3928|3927.5|3928|3927.5|3928|3927.5|301
1642175630000|2022-01-14 15:53:50|3928.5|3928|3928.5|3928|3928.5|3928|3928.5|3928|433
1642175640000|2022-01-14 15:54:00|3928|3927.5|3927.5|3927|3928.5|3928|3927.5|3926.5|2726
1642175650000|2022-01-14 15:54:10|3927|3926.5|3927|3926.5|3927|3926.5|3927|3926.5|487
1642175660000|2022-01-14 15:54:20|3927.5|3927|3927.5|3927|3927.5|3927|3927.5|3927|92
1642175670000|2022-01-14 15:54:30|||||||||10
1642175680000|2022-01-14 15:54:40|||||||||254
1642175700000|2022-01-14 15:55:00|3927|3926.5|3927|3926.5|3927|3926.5|3927|3926.5|978
1642175710000|2022-01-14 15:55:10|3926.5|3926|3926.5|3926|3926.5|3926|3926.5|3926|919
1642175730000|2022-01-14 15:55:30|||||||||549
1642175740000|2022-01-14 15:55:40|3927|3926.5|3927|3926.5|3927|3926.5|3927|3926.5|391
1642175750000|2022-01-14 15:55:50|3926.5|3926|3926.5|3926|3926.5|3926|3926.5|3926|1237
1642175760000|2022-01-14 15:56:00|3927|3926.5|3927|3926.5|3927|3926.5|3927|3926.5|483
1642175770000|2022-01-14 15:56:10|||||||||50
1642175780000|2022-01-14 15:56:20|||||||||234
1642175800000|2022-01-14 15:56:40|3927.5|3927|3927.5|3927|3927.5|3927|3927.5|3927|1991
1642175810000|2022-01-14 15:56:50|||||||||990
1642175820000|2022-01-14 15:57:00|3927|3926.5|3927.5|3926.5|3927.5|3926.5|3927|3926.5|304
1642175830000|2022-01-14 15:57:10|3927|3927|3927.5|3927|3927.5|3927|3927|3927|53
1642175850000|2022-01-14 15:57:30|||||||||60
1642175860000|2022-01-14 15:57:40|3927|3926.5|3927|3926.5|3927|3926.5|3927|3926.5|1893
1642175870000|2022-01-14 15:57:50|||||||||233
1642175880000|2022-01-14 15:58:00|3926.5|3926|3926.5|3926|3926.5|3926|3926.5|3926|914
1642175890000|2022-01-14 15:58:10|3927|3926.5|3927|3926.5|3927|3926.5|3927|3926.5|6
1642175900000|2022-01-14 15:58:20|3926.5|3926|3926.5|3926|3926.5|3926|3926.5|3926|250
1642175910000|2022-01-14 15:58:30|3927|3926.5|3927.5|3927|3927.5|3927|3927|3926.5|1303
1642175920000|2022-01-14 15:58:40|||||||||30
1642175950000|2022-01-14 15:59:10|3927|3926.5|3926.5|3926|3927|3926.5|3926.5|3926|1779
1642175960000|2022-01-14 15:59:20|3927|3926.5|3927|3926.5|3927|3926.5|3926.5|3926|1992
1642175980000|2022-01-14 15:59:40|3926.5|3926|3926.5|3926|3926.5|3926|3926.5|3926|1228
1642176000000|2022-01-14 16:00:00|3927|3926.5|3927|3926.5|3927.5|3927|3927|3926|3274
1642176020000|2022-01-14 16:00:20|||||||||378
1642176030000|2022-01-14 16:00:30|3927.5|3927|3927.5|3927|3927.5|3927|3927.5|3927|1606
1642176040000|2022-01-14 16:00:40|3928|3927.5|3928.5|3928|3929|3928.5|3928|3927.5|3675
1642176050000|2022-01-14 16:00:50|3929|3928.5|3929|3928.5|3929|3928.5|3929|3928.5|246
1642176060000|2022-01-14 16:01:00|3929.5|3929|3929.5|3929|3930|3929.5|3929|3928.5|2837
1642176070000|2022-01-14 16:01:10|3930||3930||3930||3929.5||47
1642176080000|2022-01-14 16:01:20|3930.5|3929.5|3930|3929|3930.5|3930|3929.5|3929|3203
1642176090000|2022-01-14 16:01:30|3929.5|3928.5|3929.5|3928.5|3930|3928.5|3929|3928.5|807
1642176110000|2022-01-14 16:01:50|||||||||613
1642176120000|2022-01-14 16:02:00|3929|3928|3928.5|3927.5|3929|3928|3928.5|3927.5|1019
1642176130000|2022-01-14 16:02:10|3928|3927|3928.5|3928|3928.5|3928|3928|3927|255
1642176140000|2022-01-14 16:02:20|3929|3928.5|3929|3928.5|3929.5|3929|3929|3928.5|1133
1642176150000|2022-01-14 16:02:30|3929.5|3929|3929.5|3929|3929.5|3929|3929.5|3929|463
1642176160000|2022-01-14 16:02:40|3929|3928.5|3929.5|3928.5|3929.5|3928.5|3929|3928.5|987
1642176180000|2022-01-14 16:03:00|3929|3929|3929.5|3929|3929.5|3929|3929|3929|561
1642176190000|2022-01-14 16:03:10||3928.5||3929||3929||3928.5|194
1642176200000|2022-01-14 16:03:20|3930|3929.5|3930|3929.5|3930|3929.5|3930|3929|511
1642176220000|2022-01-14 16:03:40|3931|3930|3931|3930.5|3931|3930.5|3930|3929.5|1420
1642176230000|2022-01-14 16:03:50|||||||||400
1642176240000|2022-01-14 16:04:00|3931.5|3931|3931.5|3931|3931.5|3931|3931|3930.5|2670
1642176250000|2022-01-14 16:04:10|3932|3930.5|3932|3931|3932|3931.5|3932|3930.5|1352
1642176260000|2022-01-14 16:04:20|3931.5|3930.5|3931|3930|3931.5|3930.5|3931|3930|2288
1642176270000|2022-01-14 16:04:30|3930.5||3931||3931||3930.5||0
1642176280000|2022-01-14 16:04:40|3930.5|3929.5|3930|3929.5|3930.5|3929.5|3930|3929.5|1141
1642176290000|2022-01-14 16:04:50|3930.5|3930|3930.5|3930|3930.5|3930|3930.5|3930|1027
1642176300000|2022-01-14 16:05:00|3930|3929.5|3929|3928|3930|3930|3928|3927.5|6097
1642176310000|2022-01-14 16:05:10|3929.5|3928.5|3929.5|3929|3929.5|3929|3929.5|3928.5|1284
1642176320000|2022-01-14 16:05:20|3929|3928.5|3928.5|3927.5|3929|3928.5|3928.5|3927.5|1375
1642176340000|2022-01-14 16:05:40|3928|3927|3927.5|3927|3928|3927|3927.5|3927|1359
1642176350000|2022-01-14 16:05:50|3927|3926.5|3927|3926.5|3927|3926.5|3927|3926.5|113
1642176360000|2022-01-14 16:06:00|3927.5|3926|3928|3927.5|3928|3927.5|3927.5|3926|1536
1642176380000|2022-01-14 16:06:20|3928.5|3928|3929.5|3928.5|3929.5|3929|3928.5|3928|2206
1642176390000|2022-01-14 16:06:30|3929|3929|3929.5|3929|3929.5|3929|3929|3929|388
1642176410000|2022-01-14 16:06:50|||||||||301
1642176420000|2022-01-14 16:07:00|3929|3928.5|3929|3928.5|3929.5|3928.5|3929|3928.5|695
1642176430000|2022-01-14 16:07:10|3929.5|3928|3928.5|3928|3929.5|3928|3928.5|3927.5|3912
1642176440000|2022-01-14 16:07:20|||||||||6
1642176460000|2022-01-14 16:07:40|3929|3928.5|3929|3928.5|3929|3928.5|3929|3928|397
1642176470000|2022-01-14 16:07:50|3929.5|3929|3929.5|3928.5|3929.5|3929|3929|3928.5|954
1642176480000|2022-01-14 16:08:00|3930|3929|3930.5|3929.5|3930.5|3930|3930|3929|2081
1642176490000|2022-01-14 16:08:10|3930|3929|3930|3929|3930|3929|3929.5|3929|731
1642176500000|2022-01-14 16:08:20|3930.5|3929.5|3930|3929.5|3930.5|3929.5|3930|3929.5|86
1642176510000|2022-01-14 16:08:30|3930.5|3930|3930.5|3930|3930.5|3930|3930.5|3930|188
1642176520000|2022-01-14 16:08:40|||||||||667
1642176530000|2022-01-14 16:08:50|||||||||132
1642176540000|2022-01-14 16:09:00|3931|3930.5|3931|3930.5|3931|3930.5|3931|3930.5|429
1642176560000|2022-01-14 16:09:20|3930.5|3930|3930.5|3929.5|3930.5|3930|3930.5|3929.5|1084
1642176570000|2022-01-14 16:09:30||3930||3930||3930||3930|339
1642176580000|2022-01-14 16:09:40|3931|3930.5|3930.5|3930|3931|3930.5|3930.5|3930|929
1642176590000|2022-01-14 16:09:50|3930|3929.5|3929.5|3929|3930|3929.5|3929.5|3929|1082
1642176600000|2022-01-14 16:10:00|3929|3928.5|3929|3928|3929.5|3929|3928.5|3928|1209
1642176610000|2022-01-14 16:10:10|3928.5|3928.5|3929.5|3929|3929.5|3929|3928.5|3928|897
1642176620000|2022-01-14 16:10:20|3930|3929.5|3930|3929.5|3930.5|3929.5|3929.5|3929|575
1642176630000|2022-01-14 16:10:30|3930.5|3930|3930|3929.5|3930.5|3930|3930|3929.5|1190
1642176640000|2022-01-14 16:10:40|||||||||578
1642176650000|2022-01-14 16:10:50|3929.5|3929|3930.5|3929.5|3930.5|3929.5|3929.5|3929|2074
1642176660000|2022-01-14 16:11:00|3930||3930||3930.5||3930||0
1642176670000|2022-01-14 16:11:10|3930.5|3930|3930.5|3930|3930.5|3930|3930|3930|83
1642176680000|2022-01-14 16:11:20|3930|3929.5|3930|3929.5|3930.5|3930|3930|3929.5|1391
1642176690000|2022-01-14 16:11:30|3929.5|3929|3930|3929.5|3930|3929.5|3929.5|3929|2831
1642176700000|2022-01-14 16:11:40|3929.5|3929|3929.5|3929|3929.5|3929|3929.5|3928.5|4194
1642176710000|2022-01-14 16:11:50|3929|3928.5|3928.5|3928|3929|3928.5|3928.5|3928|2958
1642176720000|2022-01-14 16:12:00|3928|3927.5|3928|3927.5|3928|3927.5|3928|3927.5|1210
1642176730000|2022-01-14 16:12:10||3927||3927||3927||3927|0
1642176740000|2022-01-14 16:12:20|3927.5|3927.5|3927.5|3926|3927.5|3927.5|3927.5|3926|1669
1642176750000|2022-01-14 16:12:30|3927|3925.5|3926|3925.5|3927|3926|3926|3925.5|1748
1642176760000|2022-01-14 16:12:40|3926.5|3926|3926.5|3926|3926.5|3926|3926|3925.5|503
1642176770000|2022-01-14 16:12:50|3927|3926.5|3927|3926.5|3927|3926.5|3927|3926.5|353
1642176780000|2022-01-14 16:13:00|3927.5|3927|3927.5|3927|3927.5|3927|3927.5|3927|103
1642176790000|2022-01-14 16:13:10|3928|3927.5|3928.5|3927.5|3928.5|3927.5|3927.5|3927|312
1642176820000|2022-01-14 16:13:40||3928||3928||3928||3928|125
1642176830000|2022-01-14 16:13:50|3929|3928.5|3929|3928.5|3929.5|3928.5|3929|3928.5|171
1642176840000|2022-01-14 16:14:00|3929.5|3929|3929|3928.5|3929.5|3929|3929|3928.5|1811
1642176850000|2022-01-14 16:14:10|3928.5|3928|3928.5|3928|3928.5|3928|3928.5|3928|1181
1642176860000|2022-01-14 16:14:20|||||||||1020
1642176870000|2022-01-14 16:14:30|3928|3927.5|3928.5|3927.5|3928.5|3928|3928|3927.5|1411
1642176900000|2022-01-14 16:15:00|3928|3927|3928|3927.5|3928|3927.5|3927.5|3927|1387
1642176910000|2022-01-14 16:15:10|3927.5|3927|3927.5|3927|3927.5|3927|3927.5|3927|1
1642176920000|2022-01-14 16:15:20|3928|3927.5|3928|3927.5|3928|3927.5|3928|3927.5|752
1642176930000|2022-01-14 16:15:30|3928.5|3928|3928.5|3927.5|3928.5|3928|3928.5|3927.5|1367
1642176940000|2022-01-14 16:15:40|3928|3927|3928|3927|3928|3927|3927.5|3927|673
1642176950000|2022-01-14 16:15:50|3927.5|3926.5|3927.5|3927|3928|3927|3927|3926.5|2167
1642176970000|2022-01-14 16:16:10|||||||||46
1642176980000|2022-01-14 16:16:20|3928|3927.5|3927|3926|3928|3927.5|3927|3926|3986
1642176990000|2022-01-14 16:16:30|3926|3925.5|3926|3925|3927|3926|3926|3924.5|2310
1642177000000|2022-01-14 16:16:40|3925.5|3924.5|3925.5|3925|3925.5|3925|3925.5|3924.5|215
1642177010000|2022-01-14 16:16:50|3925|3924.5|3924|3923.5|3925|3924.5|3924|3923.5|649
1642177020000|2022-01-14 16:17:00|3924.5|3924|3925|3924.5|3925|3924.5|3924.5|3924|1026
1642177030000|2022-01-14 16:17:10|3925.5|3925|3926|3925.5|3926|3925.5|3925.5|3925|1112
1642177040000|2022-01-14 16:17:20|||||||||200
1642177050000|2022-01-14 16:17:30|||||||||448
1642177060000|2022-01-14 16:17:40|3925.5|3925|3927|3926|3927|3926.5|3925.5|3925|1776
1642177070000|2022-01-14 16:17:50|3926.5|3926.5|3927.5|3927|3927.5|3927|3926.5|3926.5|1265
1642177080000|2022-01-14 16:18:00|3927|3926.5|3927.5|3926.5|3927.5|3926.5|3927|3926|1597
1642177090000|2022-01-14 16:18:10|3928|3927|3928|3927|3928|3927|3928|3927|866
1642177100000|2022-01-14 16:18:20|3928.5|3927.5|3928.5|3928|3928.5|3928|3928.5|3927.5|690
1642177110000|2022-01-14 16:18:30|3928|3927.5|3928|3927.5|3928.5|3927.5|3928|3927.5|138
1642177120000|2022-01-14 16:18:40|3927.5|3927|3928|3927|3928|3927|3927.5|3927|558
1642177130000|2022-01-14 16:18:50|3927.5|3926.5|3927|3926.5|3927.5|3927|3927|3926.5|584
1642177140000|2022-01-14 16:19:00|3927.5|3927|3927.5|3927|3928|3927.5|3927.5|3927|1479
1642177150000|2022-01-14 16:19:10|3927|3926.5|3927|3926.5|3927|3926.5|3927|3926.5|493
1642177160000|2022-01-14 16:19:20|3926.5|3926|3926.5|3926|3926.5|3926|3926.5|3926|461
1642177170000|2022-01-14 16:19:30||3925.5||3926||3926||3925.5|492
1642177180000|2022-01-14 16:19:40|3927|3926.5|3927|3926|3927|3926.5|3927|3926|484
1642177190000|2022-01-14 16:19:50|3926.5|3926.5|3927|3926.5|3927|3926.5|3926.5|3926|135
1642177200000|2022-01-14 16:20:00|3927.5|3927|3927.5|3926.5|3927.5|3927|3927.5|3926.5|108
1642177210000|2022-01-14 16:20:10|3927|3927|3927.5|3926.5|3927.5|3927|3927|3926.5|5151
1642177220000|2022-01-14 16:20:20|3927|3926|3927|3926.5|3927|3926.5|3926.5|3926|888
1642177230000|2022-01-14 16:20:30|||||||||3
1642177240000|2022-01-14 16:20:40|3926.5|3926|3926.5|3926|3926.5|3926|3926.5|3926|2188
1642177250000|2022-01-14 16:20:50|||||||||412
1642177260000|2022-01-14 16:21:00|3927|3926.5|3926.5|3926|3927|3926.5|3926.5|3926|1167
1642177270000|2022-01-14 16:21:10|3926|3925.5|3926|3925.5|3926|3925.5|3926|3925.5|223
1642177280000|2022-01-14 16:21:20|3925.5|3925|3925.5|3925|3925.5|3925|3925.5|3925|8
1642177290000|2022-01-14 16:21:30|3925|3924.5|3925|3924|3925|3924.5|3924.5|3923.5|1951
1642177300000|2022-01-14 16:21:40|3925.5|3924.5|3925.5|3925|3925.5|3925|3925.5|3924.5|72
1642177310000|2022-01-14 16:21:50|3926||3926||3926||3925.5||1194
1642177320000|2022-01-14 16:22:00||3925.5||3925.5||3925.5||3925.5|228
1642177330000|2022-01-14 16:22:10|3926.5|3926|3926|3925|3926.5|3926|3926|3925|1727
1642177340000|2022-01-14 16:22:20||3925.5||3925.5||3925.5||3925|555
1642177350000|2022-01-14 16:22:30|3925.5|3925|3925|3924.5|3925.5|3925|3925|3924.5|1300
1642177360000|2022-01-14 16:22:40|3924.5|3924|3924.5|3924|3924.5|3924.5|3924.5|3924|536
1642177370000|2022-01-14 16:22:50||3923.5||3924||3924||3923.5|264
1642177380000|2022-01-14 16:23:00|3925|3924.5|3926|3925|3926|3925|3925|3924.5|975
1642177400000|2022-01-14 16:23:20||3925.5||3925||3925.5||3925|823
1642177410000|2022-01-14 16:23:30|3925.5|3924.5|3925|3924.5|3925.5|3924.5|3925|3924.5|1216
1642177430000|2022-01-14 16:23:50|||||||||487
1642177440000|2022-01-14 16:24:00|3925.5|3925|3926.5|3926|3926.5|3926|3925.5|3925|1502
1642177460000|2022-01-14 16:24:20||3925.5||3926||3926||3925.5|399
1642177470000|2022-01-14 16:24:30|3926|3925.5|3926|3925.5|3926|3926|3926|3925.5|750
1642177490000|2022-01-14 16:24:50|3926.5|3926|3927.5|3926.5|3927.5|3927|3926.5|3926|2454
1642177500000|2022-01-14 16:25:00|3927|3927|3927.5|3926.5|3927.5|3927|3927|3926.5|450
1642177510000|2022-01-14 16:25:10||3927||3927||3927||3927|1403
1642177520000|2022-01-14 16:25:20|3927|3926.5|3927|3926.5|3927|3926.5|3927|3926.5|603
1642177530000|2022-01-14 16:25:30|3927.5|3927|3927.5|3927|3928|3927.5|3927.5|3926.5|2756
1642177540000|2022-01-14 16:25:40|3927|3926.5|3926.5|3926|3927|3927|3926.5|3926|2401
1642177550000|2022-01-14 16:25:50|||||||||821
1642177560000|2022-01-14 16:26:00|||||||||311
1642177570000|2022-01-14 16:26:10|||||||||200
1642177580000|2022-01-14 16:26:20|3927|3926.5|3927|3926.5|3927|3926.5|3927|3926|776
1642177590000|2022-01-14 16:26:30|3927.5|3927|3928|3927.5|3928|3927.5|3927.5|3927|2446
1642177600000|2022-01-14 16:26:40|3928.5|3928|3928|3927.5|3928.5|3928|3928|3927.5|1654
1642177610000|2022-01-14 16:26:50|3928.5|3928|3928.5|3928|3929|3928|3928.5|3928|1178
1642177620000|2022-01-14 16:27:00|3929|3928.5|3928.5|3928|3929|3928.5|3928.5|3928|1247
1642177630000|2022-01-14 16:27:10|3929|3928.5|3929|3928.5|3929|3928.5|3929|3928.5|218
1642177640000|2022-01-14 16:27:20|3929.5|3929|3929.5|3929|3929.5|3929|3929.5|3929|720
1642177650000|2022-01-14 16:27:30|3930|3929.5|3930.5|3929.5|3930.5|3929.5|3930|3929|465
1642177660000|2022-01-14 16:27:40|3930|3929|3930|3929.5|3930|3929.5|3930|3929|2102
1642177670000|2022-01-14 16:27:50||3929||3929.5||3929.5||3929|540
1642177680000|2022-01-14 16:28:00|3929.5|3929|3929.5|3928|3930|3929.5|3929.5|3928|1915
1642177690000|2022-01-14 16:28:10|3929|3928.5|3929|3928.5|3929|3928.5|3929|3928|389
1642177700000|2022-01-14 16:28:20|||||||||316
1642177710000|2022-01-14 16:28:30|3928.5|3928|3928.5|3928|3928.5|3928|3928.5|3928|592
1642177720000|2022-01-14 16:28:40|||||||||586
1642177730000|2022-01-14 16:28:50|3928|3927.5|3927.5|3927|3928|3927.5|3927.5|3926.5|1046
1642177740000|2022-01-14 16:29:00|3928|3927.5|3927|3926|3928|3927.5|3927|3926|1668
1642177750000|2022-01-14 16:29:10|3927.5|3926.5|3928|3927.5|3928|3927.5|3927.5|3926.5|4503
1642177760000|2022-01-14 16:29:20|3928.5|3928|3928.5|3928|3928.5|3928|3928.5|3928|181
1642177770000|2022-01-14 16:29:30|3929|3928.5|3929|3928.5|3929.5|3928.5|3929|3928.5|2113
1642177780000|2022-01-14 16:29:40|||||||||272
1642177790000|2022-01-14 16:29:50|3928.5|3928|3928.5|3927.5|3928.5|3928.5|3928.5|3927.5|517
1642406410000|2022-01-17 08:00:10|3788.5|3775|3788|3777.5|3788.5|3777.5|3788|3775|112822
1642406420000|2022-01-17 08:00:20|3787.5|3778|3782.5|3780.5|3788.5|3787|3779|3776.5|55955
1642406430000|2022-01-17 08:00:30|3781.5|3779.5|3780.5|3778.5|3782.5|3781|3770|3767.5|13417
1642406440000|2022-01-17 08:00:40|3781.5|3777.5|3785|3782.5|3787.5|3784.5|3777.5|3776|8735
1642406450000|2022-01-17 08:00:50|3786|3783|3786|3784|3787|3786|3782|3781|16623
1642406460000|2022-01-17 08:01:00|3785|3783.5|3777.5|3775.5|3786|3783.5|3777|3775|13158
1642406470000|2022-01-17 08:01:10|3776.5|3775|3779.5|3778|3784|3783|3776|3775|43024
1642406480000|2022-01-17 08:01:20|3780|3779.5|3775|3772.5|3788|3787|3770|3769|40623
1642406490000|2022-01-17 08:01:30|3775.5|3773|3778.5|3776|3785|3784.5|3775.5|3773|17671
1642406500000|2022-01-17 08:01:40|3778|3775|3774.5|3773|3778|3776|3771.5|3769.5|18377
1642406510000|2022-01-17 08:01:50|3775|3774|3772|3771|3779|3776|3771.5|3771|9631
1642406520000|2022-01-17 08:02:00|3771.5|3770.5|3761.5|3757.5|3772|3771|3761.5|3757.5|27701
1642406530000|2022-01-17 08:02:10|3761|3759|3754.5|3750.5|3762.5|3760.5|3754.5|3750|19788
1642406540000|2022-01-17 08:02:20|3751|3751|3751|3749|3753|3752|3745|3743.5|15296
1642406550000|2022-01-17 08:02:30|3753|3749.5|3752|3748.5|3758.5|3756|3750.5|3748.5|7961
1642406560000|2022-01-17 08:02:40|3752.5|3749|3749|3747.5|3752.5|3749.5|3747.5|3746|5486
1642406570000|2022-01-17 08:02:50|3748.5|3747|3756.5|3754.5|3756.5|3754.5|3748.5|3746.5|51261
1642406580000|2022-01-17 08:03:00|3756|3753.5|3753.5|3751|3759|3756|3753|3750.5|16006
1642406590000|2022-01-17 08:03:10|3753|3750.5|3753.5|3752|3754|3753.5|3752|3750.5|4765
1642406600000|2022-01-17 08:03:20|3752.5|3751|3749|3748|3753.5|3751|3749|3747|10754
1642406610000|2022-01-17 08:03:30|3748.5|3747.5|3749.5|3748|3750|3749|3748.5|3747.5|2197
1642406620000|2022-01-17 08:03:40|3749|3747.5|3748|3746.5|3749|3747.5|3745.5|3744.5|4896
1642406630000|2022-01-17 08:03:50|3749|3747.5|3748|3746.5|3750|3748.5|3748|3746.5|1420
1642406640000|2022-01-17 08:04:00|3747.5|3747.5|3743|3742.5|3748.5|3747.5|3742|3740|29801
1642406650000|2022-01-17 08:04:10|3742|3741.5|3743|3740.5|3745|3744|3742|3740.5|2777
1642406660000|2022-01-17 08:04:20|3742.5|3741.5|3744|3742.5|3747|3746.5|3741.5|3740|6379
1642406670000|2022-01-17 08:04:30|3743.5|3742|3746|3744.5|3747.5|3747|3743|3742|11757
1642406680000|2022-01-17 08:04:40|3747|3745|3753.5|3752|3754|3752.5|3747|3744.5|2293
1642406690000|2022-01-17 08:04:50|3753|3751.5|3748|3746.5|3753|3751.5|3746.5|3745|14222
1642406700000|2022-01-17 08:05:00|3747.5|3747.5|3747|3746|3750|3748|3747|3745.5|4152
1642406710000|2022-01-17 08:05:10|3746.5|3745.5|3747|3746|3750|3748|3746|3744.5|5608
1642406720000|2022-01-17 08:05:20|3748|3747|3748|3747|3748.5|3748|3746.5|3745|16553
1642406730000|2022-01-17 08:05:30|3747.5|3746|3749.5|3749|3752|3751|3747|3746|9045
1642406740000|2022-01-17 08:05:40|3749|3747.5|3752.5|3751|3754|3752|3749|3747.5|9709
1642406750000|2022-01-17 08:05:50|3751.5|3750.5|3754|3752.5|3754|3752.5|3751.5|3750|2142
1642406760000|2022-01-17 08:06:00|3753.5|3752|3748|3746|3753.5|3752|3747|3745.5|19590
1642406770000|2022-01-17 08:06:10|3747.5|3745.5|3742|3740.5|3747.5|3745.5|3741.5|3740.5|21782
1642406780000|2022-01-17 08:06:20|3742.5|3741|3739.5|3738.5|3742.5|3741.5|3739|3738.5|18021
1642406790000|2022-01-17 08:06:30|3739|3738|3732.5|3732|3739.5|3738.5|3732.5|3732|8568
1642406800000|2022-01-17 08:06:40|3733|3731.5|3731.5|3730|3733.5|3732.5|3728.5|3728|9172
1642406810000|2022-01-17 08:06:50|3731|3730.5|3740.5|3739|3740.5|3739|3730.5|3729|8277
1642406820000|2022-01-17 08:07:00|3739.5|3739.5|3739.5|3738.5|3739.5|3739.5|3736.5|3734.5|17793
1642406830000|2022-01-17 08:07:10|3741|3739|3744|3742|3744|3742|3739.5|3738.5|8069
1642406840000|2022-01-17 08:07:20|3745.5|3742.5|3744.5|3743.5|3746.5|3744.5|3744|3742.5|5583
1642406850000|2022-01-17 08:07:30|3744|3743|3744.5|3743|3745|3744|3743|3741.5|10059
1642406860000|2022-01-17 08:07:40|3744|3742.5|3743.5|3742.5|3745|3744.5|3743.5|3742|13503
1642406870000|2022-01-17 08:07:50|3743|3742|3739|3737.5|3743.5|3742.5|3739|3737|4412
1642406880000|2022-01-17 08:08:00|3738.5|3737|3729.5|3728|3738.5|3737|3729.5|3727.5|8730
1642406890000|2022-01-17 08:08:10|3729|3727.5|3727|3725.5|3729|3728|3726.5|3725|4145
1642406900000|2022-01-17 08:08:20|3728|3726|3728|3726.5|3730.5|3727.5|3728|3726|3873
1642406910000|2022-01-17 08:08:30|3727|3726|3727|3725|3727|3726|3723.5|3721.5|12167
1642406920000|2022-01-17 08:08:40|3726.5|3725.5|3729.5|3728|3730|3729|3725|3723.5|11056
1642406930000|2022-01-17 08:08:50|3729|3727.5|3727.5|3726|3729|3727.5|3727|3726|3128
1642406940000|2022-01-17 08:09:00|3727|3725.5|3724.5|3723|3727.5|3726|3724.5|3723|7775
1642406950000|2022-01-17 08:09:10|3724|3723.5|3723|3722|3724.5|3723.5|3722|3721|8662
1642406960000|2022-01-17 08:09:20|3722.5|3721.5|3722|3721|3723|3722.5|3722|3721|35724
1642406970000|2022-01-17 08:09:30|3722.5|3721.5|3718.5|3717|3722.5|3722|3718.5|3717|10189
1642406980000|2022-01-17 08:09:40|3718|3716|3713.5|3713|3718|3717.5|3713|3712|9950
1642406990000|2022-01-17 08:09:50|3714.5|3713.5|3712.5|3711|3716|3714.5|3712.5|3711|4469
1642407000000|2022-01-17 08:10:00|3712|3711.5|3706|3704.5|3714|3712.5|3705.5|3704.5|19949
1642407010000|2022-01-17 08:10:10|3706.5|3705|3711|3710|3715.5|3714|3706.5|3705|14676
1642407020000|2022-01-17 08:10:20|3710.5|3709|3711|3709.5|3713|3712|3709.5|3708.5|3405
1642407030000|2022-01-17 08:10:30|3710.5|3709|3710.5|3709.5|3710.5|3710|3707.5|3706|9124
1642407040000|2022-01-17 08:10:40|3711|3710|3711.5|3710.5|3713.5|3713|3709|3707.5|6154
1642407050000|2022-01-17 08:10:50|3712|3711|3718|3716|3719|3716|3712|3711|3111
1642407060000|2022-01-17 08:11:00|3717.5|3716.5|3721|3719|3723|3721|3717|3716.5|6129
1642407070000|2022-01-17 08:11:10|3720|3718.5|3718.5|3717.5|3721|3720|3718.5|3717|4588
1642407080000|2022-01-17 08:11:20|3718|3717|3715.5|3714.5|3718.5|3717|3715.5|3713|7571
1642407090000|2022-01-17 08:11:30|3716|3715.5|3717|3715|3718.5|3717|3715|3713.5|7990
1642407100000|2022-01-17 08:11:40|3716.5|3715.5|3714.5|3713.5|3721|3720|3714.5|3713|8157
1642407110000|2022-01-17 08:11:50|3715.5|3714|3715.5|3715|3716.5|3715.5|3714.5|3713.5|6414
1642407120000|2022-01-17 08:12:00|3716|3714.5|3714.5|3713.5|3717.5|3716|3713.5|3712.5|10255
1642407130000|2022-01-17 08:12:10|3715|3714|3708.5|3707|3716.5|3714.5|3707.5|3706|17657
1642407140000|2022-01-17 08:12:20|3709|3708|3707.5|3705.5|3710|3708.5|3707|3705|3205
1642407150000|2022-01-17 08:12:30|3707|3706|3707|3706|3709|3708.5|3706|3705|9800
1642407160000|2022-01-17 08:12:40|3707.5|3706.5|3696|3695|3708|3707|3694|3692|30190
1642407170000|2022-01-17 08:12:50|3697|3695.5|3708.5|3707.5|3710.5|3707.5|3696.5|3695.5|42922
1642407180000|2022-01-17 08:13:00|3709.5|3708.5|3708.5|3707.5|3709.5|3708.5|3706.5|3705|8344
1642407190000|2022-01-17 08:13:10|3708|3706.5|3706|3705|3708.5|3707.5|3704.5|3703.5|13783
1642407200000|2022-01-17 08:13:20|3705.5|3704.5|3705.5|3704|3706|3705|3704.5|3703|13147
1642407210000|2022-01-17 08:13:30|3705|3703.5|3697|3696|3705.5|3704.5|3693|3691|104896
1642407220000|2022-01-17 08:13:40|3696|3695.5|3681.5|3681|3699|3697.5|3681.5|3680|58217
1642407230000|2022-01-17 08:13:50|3682|3681.5|3681|3679|3682.5|3682|3677.5|3675|23032
1642407240000|2022-01-17 08:14:00|3681.5|3680|3683|3682|3687|3685|3679|3677.5|16510
1642407250000|2022-01-17 08:14:10|3682.5|3681.5|3686|3683.5|3686|3683.5|3681|3680|21688
1642407260000|2022-01-17 08:14:20|3686.5|3684|3692.5|3689.5|3693.5|3689.5|3685.5|3684|1744
1642407270000|2022-01-17 08:14:30|3691.5|3689|3697|3695|3697.5|3695.5|3688.5|3688|8124
1642407280000|2022-01-17 08:14:40|3696|3694.5|3699|3696.5|3700|3696.5|3695|3694|4892
1642407290000|2022-01-17 08:14:50|3699.5|3697|3701.5|3700.5|3703.5|3702.5|3699.5|3697|5132
1642407300000|2022-01-17 08:15:00|3700.5|3700|3701.5|3699.5|3702.5|3702|3699.5|3697.5|2303
1642407310000|2022-01-17 08:15:10|3702|3700.5|3701.5|3700.5|3704|3701.5|3699.5|3698.5|2756
1642407320000|2022-01-17 08:15:20|3702|3701.5|3701|3700|3704|3703.5|3701|3700|3500
1642407330000|2022-01-17 08:15:30|3701.5|3700.5|3700|3698.5|3702|3701.5|3699|3698|2961
1642407340000|2022-01-17 08:15:40|3700.5|3699|3701|3698.5|3702|3700.5|3699|3698|2957
1642407350000|2022-01-17 08:15:50|3702|3699|3702|3700.5|3702|3701.5|3700|3699|1588
1642407360000|2022-01-17 08:16:00|3701.5|3700|3703|3701.5|3703|3702|3699.5|3698.5|5664
1642407370000|2022-01-17 08:16:10|3704|3702|3704.5|3702.5|3704.5|3702.5|3701.5|3700.5|4561
1642407380000|2022-01-17 08:16:20|3704|3703|3704|3702.5|3705.5|3703.5|3702.5|3701|6991
1642407390000|2022-01-17 08:16:30|3703.5|3703|3702.5|3701|3706.5|3706|3702.5|3701|6881
1642407400000|2022-01-17 08:16:40|3703|3701.5|3704.5|3703|3704.5|3704|3702.5|3701.5|5711
1642407410000|2022-01-17 08:16:50|3704|3702.5|3701.5|3700|3706|3704.5|3701|3700|4271
1642407420000|2022-01-17 08:17:00|3701|3700.5|3697.5|3696|3702.5|3701.5|3697.5|3696|9743
1642407430000|2022-01-17 08:17:10|3698|3696.5|3699|3698|3700.5|3699.5|3698|3696.5|7703
1642407440000|2022-01-17 08:17:20|3698.5|3697.5|3696.5|3695|3698.5|3697.5|3696|3695|5434
1642407450000|2022-01-17 08:17:30|3696|3694.5|3695.5|3694.5|3696|3695|3693.5|3692.5|17739
1642407460000|2022-01-17 08:17:40|3696|3695|3699.5|3698.5|3700|3699.5|3694.5|3693.5|12677
1642407470000|2022-01-17 08:17:50|3700|3699|3698.5|3696|3700|3699.5|3698.5|3696|2726
1642407480000|2022-01-17 08:18:00|3698|3695|3697|3695.5|3698|3695.5|3695.5|3693.5|3139
1642407490000|2022-01-17 08:18:10|3696.5|3695|3692.5|3691|3696.5|3695.5|3691.5|3690|5243
1642407500000|2022-01-17 08:18:20|3692|3690.5|3691.5|3690.5|3692|3690.5|3687|3686|3382
1642407510000|2022-01-17 08:18:30|3691|3690|3690|3689|3691|3690|3690|3689|1025
1642407520000|2022-01-17 08:18:40|3689.5|3688.5|3689|3688|3690|3689|3689|3688|1375
1642407530000|2022-01-17 08:18:50|3689.5|3688.5|3687.5|3686.5|3690|3689|3686.5|3685.5|4258
1642407540000|2022-01-17 08:19:00|3687|3685.5|3686|3685|3687|3685.5|3684|3683|4249
1642407550000|2022-01-17 08:19:10|3686.5|3685.5|3687|3686|3687.5|3686|3685.5|3685|875
1642407560000|2022-01-17 08:19:20|3687.5|3687|3687.5|3686.5|3688.5|3688|3687.5|3686.5|2801
1642407570000|2022-01-17 08:19:30|3688|3687|3696|3695|3698.5|3696|3688|3687|7741
1642407580000|2022-01-17 08:19:40|3695|3694.5|3699.5|3698.5|3701|3699.5|3695|3694|8823
1642407590000|2022-01-17 08:19:50|3698.5|3698|3701.5|3700|3701.5|3700|3697.5|3697|2825
1642407600000|2022-01-17 08:20:00|3701|3699|3698.5|3697.5|3701.5|3700|3698.5|3697.5|6820
1642407610000|2022-01-17 08:20:10|3699|3698|3697.5|3696.5|3700.5|3700|3697.5|3696|6623
1642407620000|2022-01-17 08:20:20|3697|3697|3695|3694|3698|3697.5|3695|3693.5|4264
1642407630000|2022-01-17 08:20:30|3694.5|3693|3693.5|3692.5|3694.5|3693.5|3692|3691|2814
1642407640000|2022-01-17 08:20:40|3694|3693|3691.5|3690.5|3694|3693|3691.5|3690.5|6142
1642407650000|2022-01-17 08:20:50|3691|3690|3691.5|3690.5|3691.5|3690.5|3691|3690|512
1642407660000|2022-01-17 08:21:00|3692.5|3691|3697|3696|3697|3696|3692.5|3690.5|3116
1642407670000|2022-01-17 08:21:10|3697.5|3697|3699.5|3698|3700|3698|3696.5|3695.5|1501
1642407680000|2022-01-17 08:21:20|3699|3697.5|3699|3697.5|3699|3698|3698.5|3697.5|909
1642407690000|2022-01-17 08:21:30|3699.5|3698|3702|3701|3702|3701|3699.5|3698|9911
1642407700000|2022-01-17 08:21:40|3703|3700.5|3700.5|3699.5|3703|3701.5|3700|3698.5|6562
1642407710000|2022-01-17 08:21:50|3700|3699|3699.5|3699|3700.5|3700|3699|3698.5|7447
1642407720000|2022-01-17 08:22:00|3700|3699.5|3700.5|3699.5|3702|3700.5|3700|3699|4160
1642407730000|2022-01-17 08:22:10|3701|3700|3700|3698|3701|3700|3700|3698|6915
1642407740000|2022-01-17 08:22:20|3700.5|3699|3702|3701|3702|3701|3700.5|3699|3272
1642407750000|2022-01-17 08:22:30||3700.5||3701||3701.5||3700.5|3555
1642407760000|2022-01-17 08:22:40|3701.5|3700.5|3702|3701|3702|3701|3701|3700.5|4846
1642407770000|2022-01-17 08:22:50|3702.5|3701.5|3703.5|3702.5|3703.5|3702.5|3702|3701.5|3402
1642407780000|2022-01-17 08:23:00|3703|3701.5|3703|3701.5|3703|3701.5|3703|3701.5|2952
1642407790000|2022-01-17 08:23:10|3703.5|3702|3703.5|3702.5|3703.5|3702.5|3703|3702|1273
1642407800000|2022-01-17 08:23:20|3704.5|3703|3704.5|3703|3705|3704|3703|3702.5|2620
1642407810000|2022-01-17 08:23:30|3704|3703.5|3702.5|3701.5|3704.5|3703.5|3702|3701.5|3950
1642407820000|2022-01-17 08:23:40|3703|3702|3703.5|3702|3703.5|3702|3703|3702|707
1642407830000|2022-01-17 08:23:50|3703|3701.5|3702|3701.5|3703|3702|3702|3701|1559
1642407840000|2022-01-17 08:24:00|3702.5|3702|3704|3703|3704|3703|3702|3701.5|1787
1642407850000|2022-01-17 08:24:10|3703.5|3702.5|3706.5|3706|3707.5|3706|3702.5|3702|5525
1642407860000|2022-01-17 08:24:20|3706|3705.5|3709.5|3708.5|3710.5|3709.5|3706|3705|20534
1642407870000|2022-01-17 08:24:30|3710|3709|3709|3707|3710.5|3710|3707.5|3706.5|18008
1642407880000|2022-01-17 08:24:40|3708.5|3707.5|3707.5|3706.5|3708.5|3708|3707|3706|11252
1642407890000|2022-01-17 08:24:50|3707|3706|3706.5|3705|3707.5|3707|3704|3703|21499
1642407900000|2022-01-17 08:25:00|3706|3705.5|3707.5|3706.5|3708|3707.5|3705|3704|10114
1642407910000|2022-01-17 08:25:10|3707|3706|3715|3714|3716|3714.5|3706.5|3705.5|7588
1642407920000|2022-01-17 08:25:20|3716|3714.5|3716.5|3715.5|3718.5|3717|3714|3712|14540
1642407930000|2022-01-17 08:25:30|3717|3716|3718.5|3717.5|3720|3719|3717|3715.5|6450
1642407940000|2022-01-17 08:25:40|3719|3718|3719|3718|3719.5|3719|3717|3716.5|7094
1642407950000|2022-01-17 08:25:50|3718.5|3717.5|3717|3715|3719.5|3718.5|3717|3714.5|6619
1642407960000|2022-01-17 08:26:00|3717.5|3716|3711|3709|3718|3716|3709.5|3707|8428
1642407970000|2022-01-17 08:26:10|3710.5|3708.5|3709.5|3708.5|3711|3710|3708|3707|6475
1642407980000|2022-01-17 08:26:20|3709|3708|3709|3707|3710|3708.5|3708|3706.5|6003
1642407990000|2022-01-17 08:26:30|3708.5|3706.5|3706.5|3705.5|3708.5|3707|3704.5|3703.5|7533
1642408000000|2022-01-17 08:26:40|3706|3705|3707|3706|3708|3706|3705.5|3704.5|4779
1642408010000|2022-01-17 08:26:50|3708|3706.5|3710|3709|3711|3709|3708|3706.5|1116
1642408020000|2022-01-17 08:27:00|3711|3709.5|3710.5|3709.5|3711.5|3711|3710.5|3709.5|1257
1642408030000|2022-01-17 08:27:10|3710|3709|3709.5|3708.5|3710|3709.5|3709|3708|2845
1642408040000|2022-01-17 08:27:20|3709|3708|3708|3706|3709.5|3708.5|3706.5|3705|3696
1642408050000|2022-01-17 08:27:30|3707.5|3705.5|3707|3706|3707.5|3706|3705|3703|3056
1642408060000|2022-01-17 08:27:40|3706.5|3705|3706.5|3705|3706.5|3705.5|3705|3704|2392
1642408070000|2022-01-17 08:27:50|||||||||242
1642408080000|2022-01-17 08:28:00|||||||||769
1642408090000|2022-01-17 08:28:10|3706|3704.5|3703.5|3702.5|3706|3704.5|3703|3702.5|1862
1642408100000|2022-01-17 08:28:20|3703|3701.5|3706.5|3705.5|3706.5|3705.5|3702.5|3701.5|9069
1642408110000|2022-01-17 08:28:30|3707|3706|3710|3707.5|3711.5|3708.5|3707|3705.5|4886
1642408120000|2022-01-17 08:28:40|3709.5||3709||3709.5||3709||4873
1642408130000|2022-01-17 08:28:50|3709.5|3708|3709.5|3708.5|3711|3709.5|3708.5|3708|2858
1642408140000|2022-01-17 08:29:00|3709|3708|3708|3706.5|3709.5|3708.5|3707.5|3706.5|3532
1642408150000|2022-01-17 08:29:10|3708.5|3706|3707.5|3706.5|3708.5|3707|3706|3705|2498
1642408160000|2022-01-17 08:29:20||3706||3706.5||3706.5||3706|241
1642408170000|2022-01-17 08:29:30|3707|3706|3705.5|3704.5|3707.5|3706|3705|3704|2961
1642408180000|2022-01-17 08:29:40|3705|3704|3705|3703|3705|3704|3703.5|3702.5|3693
1642408190000|2022-01-17 08:29:50|3704.5|3702.5|3704|3702.5|3704.5|3702.5|3704|3702.5|141
1642408200000|2022-01-17 08:30:00|3703.5|3703|3706|3704.5|3708|3706.5|3703|3702.5|2748
1642408210000|2022-01-17 08:30:10|3705.5|3704|3701|3700|3706|3704.5|3700|3699|10140
1642408220000|2022-01-17 08:30:20|3700.5|3699.5|3699.5|3698|3701|3699.5|3698|3697.5|13542
1642408230000|2022-01-17 08:30:30|3699|3697.5|3697.5|3695.5|3699|3697.5|3696.5|3695.5|7099
1642408240000|2022-01-17 08:30:40|3698|3696.5|3698|3697|3698|3697|3697|3695.5|2314
1642408250000|2022-01-17 08:30:50|3698.5|3696.5|3700|3698.5|3700|3698.5|3698.5|3696.5|860
1642408260000|2022-01-17 08:31:00|3700.5|3699|3695.5|3694.5|3700.5|3699.5|3694.5|3692.5|9898
1642408270000|2022-01-17 08:31:10|3695|3695|3693.5|3692.5|3696|3695|3693|3692|9123
1642408280000|2022-01-17 08:31:20|3694|3693|3698|3697|3698.5|3697|3694|3692.5|10255
1642408290000|2022-01-17 08:31:30|3697.5|3697.5|3699|3698|3699|3698|3697.5|3697.5|1959
1642408300000|2022-01-17 08:31:40||3697.5||3697.5||3697.5||3697.5|447
1642408310000|2022-01-17 08:31:50|3698.5|3698|3699.5|3698.5|3700|3699|3698.5|3698|2081
1642408320000|2022-01-17 08:32:00|3700|3699|3703.5|3702.5|3704|3702.5|3699.5|3698.5|7777
1642408330000|2022-01-17 08:32:10|3703|3701.5|3699.5|3698.5|3703.5|3701.5|3699.5|3698.5|10745
1642408340000|2022-01-17 08:32:20|3700.5|3698|3696.5|3695.5|3700.5|3698|3696.5|3695.5|4979
1642408350000|2022-01-17 08:32:30|3696|3695|3695.5|3694.5|3696|3695|3694.5|3693.5|4727
1642408360000|2022-01-17 08:32:40|3695|3694|3696|3695.5|3696.5|3695.5|3694.5|3693.5|3206
1642408370000|2022-01-17 08:32:50|3696.5|3695|3696.5|3696|3699.5|3696.5|3696.5|3695|4545
1642408380000|2022-01-17 08:33:00|3695.5|3695.5|3695|3693.5|3696.5|3695.5|3694.5|3693.5|1244
1642408390000|2022-01-17 08:33:10|3694.5||3695||3695||3694.5||1738
1642408400000|2022-01-17 08:33:20|3694.5|3692.5|3694.5|3693.5|3695|3693.5|3693.5|3692|2791
1642408410000|2022-01-17 08:33:30|3694|3693|3692.5|3691.5|3694|3693|3692|3691|4632
1642408420000|2022-01-17 08:33:40|3692|3691|3690|3689.5|3692|3691|3690|3689.5|2314
1642408430000|2022-01-17 08:33:50|3690.5|3690|3691|3690|3691|3690|3690.5|3690|2666
1642408440000|2022-01-17 08:34:00|3691.5|3690.5|3693|3692|3693|3692.5|3691.5|3690.5|2062
1642408450000|2022-01-17 08:34:10|3693.5|3691.5|3690.5|3689|3694.5|3693.5|3689.5|3688.5|6898
1642408460000|2022-01-17 08:34:20|3690|3688.5|3690|3689.5|3690|3689.5|3689|3688.5|3372
1642408470000|2022-01-17 08:34:30|3690.5|3690|3693|3692|3693|3692|3689.5|3688.5|4894
1642408480000|2022-01-17 08:34:40|3693.5||3693||3694||3693||205
1642408490000|2022-01-17 08:34:50|3693.5|3692.5|3693|3692|3693.5|3693|3693|3692|2667
1642408500000|2022-01-17 08:35:00|3692.5|3691.5|3690.5|3689.5|3693|3691.5|3689|3688|10423
1642408510000|2022-01-17 08:35:10|3690|3689|3690|3689|3690.5|3689|3688.5|3688|4387
1642408520000|2022-01-17 08:35:20|3689.5|3689.5|3688|3686.5|3689.5|3689.5|3687.5|3686.5|4952
1642408530000|2022-01-17 08:35:30|3687.5|3686|3687|3686|3687.5|3686|3687|3686|4018
1642408540000|2022-01-17 08:35:40|3686.5|3685.5|3686.5|3685|3687.5|3686.5|3685.5|3685|4925
1642408550000|2022-01-17 08:35:50|3687|3685.5|3685.5|3685|3687|3686|3685.5|3684.5|4887
1642408560000|2022-01-17 08:36:00|3685|3684.5|3683.5|3682|3685.5|3685|3683.5|3682|8404
1642408570000|2022-01-17 08:36:10|3684|3682.5|3683.5|3682.5|3685|3683.5|3683.5|3682.5|8605
1642408580000|2022-01-17 08:36:20|3684|3683|3684.5|3683.5|3685|3683.5|3683|3681.5|5886
1642408590000|2022-01-17 08:36:30|3684|3683|3684|3683|3684|3683|3682.5|3681.5|4165
1642408600000|2022-01-17 08:36:40|3683.5|3683.5|3684|3683|3684|3683.5|3683.5|3682.5|619
1642408610000|2022-01-17 08:36:50|3684.5|3683.5|3686.5|3686|3687|3686.5|3684.5|3683.5|8735
1642408620000|2022-01-17 08:37:00|3687|3686.5|3687.5|3686|3689|3688|3687|3686|3828
1642408630000|2022-01-17 08:37:10|3687|3686.5|3686.5|3685.5|3687.5|3686.5|3686.5|3685.5|1682
1642408640000|2022-01-17 08:37:20|3687|3686|3686|3685|3687.5|3686|3685.5|3684.5|2959
1642408650000|2022-01-17 08:37:30|3686.5|3685.5|3686.5|3685.5|3686.5|3685.5|3686.5|3685.5|946
1642408660000|2022-01-17 08:37:40|3687.5|3686|3687.5|3687|3687.5|3687|3687.5|3686|1001
1642408670000|2022-01-17 08:37:50|3688|3687.5|3689|3687.5|3689.5|3687.5|3688|3687.5|1816
1642408680000|2022-01-17 08:38:00|3689.5|3688|3689.5|3688.5|3689.5|3689|3689.5|3688|1429
1642408690000|2022-01-17 08:38:10|3689|3688|3690|3689|3691.5|3691|3687.5|3686.5|18861
1642408700000|2022-01-17 08:38:20|3690.5|3689.5|3692|3690|3692|3691.5|3690|3688.5|4531
1642408710000|2022-01-17 08:38:30||3690.5||3691||3691||3690.5|98
1642408720000|2022-01-17 08:38:40|3692.5|3691.5|3693.5|3692.5|3694.5|3693|3692.5|3691.5|6836
1642408730000|2022-01-17 08:38:50|3694|3693|3696.5|3695.5|3700.5|3700|3694|3693|16760
1642408740000|2022-01-17 08:39:00|3696|3695|3689.5|3688.5|3696|3695|3688|3687|28887
1642408750000|2022-01-17 08:39:10|3689|3689|3691.5|3690.5|3691.5|3691|3688|3687.5|27080
1642408760000|2022-01-17 08:39:20|3692|3691|3697|3696|3697|3696|3691|3690.5|14461
1642408770000|2022-01-17 08:39:30|3698|3696.5|3697.5|3696.5|3699.5|3698|3695|3694.5|5889
1642408780000|2022-01-17 08:39:40|3698|3697|3697.5|3696|3699|3698.5|3697|3695.5|3082
1642408790000|2022-01-17 08:39:50|3697|3695.5|3696|3694.5|3697|3695.5|3695.5|3694|1309
1642408800000|2022-01-17 08:40:00|3695.5|3693.5|3694.5|3693.5|3696|3694.5|3693.5|3692.5|3117
1642408810000|2022-01-17 08:40:10|3693.5|3693|3692.5|3691.5|3694.5|3693.5|3690|3689.5|4796
1642408820000|2022-01-17 08:40:20|3692|3691|3693.5|3691|3693.5|3691|3690.5|3689|5758
1642408830000|2022-01-17 08:40:30||3691.5||3692||3692||3691.5|1467
1642408840000|2022-01-17 08:40:40|3694|3692.5|3695.5|3695|3698.5|3697.5|3694|3692.5|7770
1642408850000|2022-01-17 08:40:50|3696|3694|3694.5|3694|3697.5|3696.5|3694.5|3694|2104
1642408860000|2022-01-17 08:41:00|3695|3693|3693.5|3692|3695|3693|3693.5|3692|1541
1642408870000|2022-01-17 08:41:10|3693||3693.5||3693.5||3693||954
1642408880000|2022-01-17 08:41:20|3693|3692.5|3693.5|3692.5|3694.5|3693.5|3693|3692.5|10208
1642408890000|2022-01-17 08:41:30|3693|3692|3692.5|3691.5|3693.5|3692.5|3692|3691|9596
1642408900000|2022-01-17 08:41:40|3693|3692|3692.5|3691|3693|3692.5|3692|3691|9012
1642408910000|2022-01-17 08:41:50|3691.5|3690.5|3692.5|3691.5|3692.5|3691.5|3691|3690.5|17807
1642408920000|2022-01-17 08:42:00|3693|3692|3693.5|3693|3694.5|3693.5|3693|3691.5|5983
1642408930000|2022-01-17 08:42:10|3693|3692.5|3693.5|3692.5|3693.5|3693|3693|3692|5521
1642408940000|2022-01-17 08:42:20|3693|3692|3690.5|3689.5|3693|3692.5|3686|3685.5|6566
1642408950000|2022-01-17 08:42:30|3690|3689|3690.5|3689|3691.5|3690|3690|3689|4855
1642408960000|2022-01-17 08:42:40|3691|3689.5|3690.5|3689.5|3691|3689.5|3690.5|3689.5|1038
1642408970000|2022-01-17 08:42:50|3690|3689|3688.5|3687.5|3690|3689|3688.5|3687|1697
1642408980000|2022-01-17 08:43:00|3688|3687|3682.5|3681.5|3688|3687|3682|3681.5|6864
1642408990000|2022-01-17 08:43:10|3683|3682|3683|3682|3683.5|3683|3682.5|3681.5|7903
1642409000000|2022-01-17 08:43:20|3683.5|3682.5|3685|3683.5|3685|3684|3683.5|3682.5|3122
1642409010000|2022-01-17 08:43:30|||||||||2599
1642409020000|2022-01-17 08:43:40|3685.5|3684|3685.5|3684.5|3686|3685.5|3684.5|3683.5|1301
1642409030000|2022-01-17 08:43:50|3685|3684|3685|3684.5|3685|3684.5|3684.5|3683.5|3799
1642409040000|2022-01-17 08:44:00|3685.5|3683.5|3685.5|3684.5|3686|3685|3685.5|3683.5|4178
1642409050000|2022-01-17 08:44:10|3686|3685|3688|3686|3688.5|3687|3685.5|3685|5370
1642409060000|2022-01-17 08:44:20|3687||3687.5||3688||3687||1752
1642409070000|2022-01-17 08:44:30|3687|3686.5|3688.5|3687.5|3688.5|3687.5|3687|3686|8307
1642409080000|2022-01-17 08:44:40|3688|3687|3686|3685|3688|3687|3685|3683.5|4065
1642409090000|2022-01-17 08:44:50|3686.5|3685.5|3686.5|3685.5|3687|3686|3686.5|3685|2847
1642409100000|2022-01-17 08:45:00||3686||3686||3686||3685.5|2018
1642409110000|2022-01-17 08:45:10|3686|3685|3686.5|3685|3686.5|3685|3685.5|3683.5|678
1642409120000|2022-01-17 08:45:20|||||||||435
1642409130000|2022-01-17 08:45:30|3686|3685.5|3686|3685|3686.5|3686|3686|3685|377
1642409140000|2022-01-17 08:45:40|3685.5|3684|3683.5|3682.5|3685.5|3684|3683.5|3682|7905
1642409150000|2022-01-17 08:45:50|3683|3681.5|3682|3681.5|3683|3681.5|3681|3680|6293
1642409160000|2022-01-17 08:46:00|3681.5|3681|3679.5|3678.5|3681.5|3681|3678.5|3677.5|7961
1642409170000|2022-01-17 08:46:10|3679|3677.5|3682|3681.5|3682|3681.5|3678.5|3677.5|14854
1642409180000|2022-01-17 08:46:20|3682.5|3681|3681.5|3680.5|3682.5|3681|3681|3679.5|2002
1642409190000|2022-01-17 08:46:30|||||||||1385
1642409200000|2022-01-17 08:46:40|3681|3680|3680|3679|3681.5|3681|3679|3678.5|11720
1642409210000|2022-01-17 08:46:50|3679.5|3678|3681.5|3680|3681.5|3680|3679|3678|2372
1642409220000|2022-01-17 08:47:00|3682|3680.5|3681.5|3681|3682.5|3682|3681.5|3680.5|1799
1642409230000|2022-01-17 08:47:10|3681|3680|3682|3681|3683.5|3682.5|3681|3680|5865
1642409240000|2022-01-17 08:47:20|3681.5|3680.5|3682.5|3681.5|3683|3682|3680.5|3679|4602
1642409250000|2022-01-17 08:47:30|3683|3682|3681.5|3681|3683|3682|3681.5|3680|1655
1642409260000|2022-01-17 08:47:40|3681|3680.5|3681.5|3680.5|3681.5|3680.5|3681|3680.5|801
1642409270000|2022-01-17 08:47:50|3682|3681|3683|3681.5|3683|3681.5|3682|3681|2654
1642409280000|2022-01-17 08:48:00|3682.5|3682|3684|3682.5|3684|3683.5|3682.5|3682|930
1642409290000|2022-01-17 08:48:10|3684.5|3683|3686|3684.5|3686.5|3685.5|3684.5|3683|3209
1642409300000|2022-01-17 08:48:20|3685.5|3684|3684|3682.5|3685.5|3684|3684|3682.5|845
1642409310000|2022-01-17 08:48:30|3684.5|3683|3684.5|3684|3685.5|3684.5|3684.5|3683|2171
1642409320000|2022-01-17 08:48:40|3684|3683.5|3681|3679|3684|3683.5|3681|3679|3625
1642409330000|2022-01-17 08:48:50||3679.5||3680||3680.5||3679.5|2453
1642409340000|2022-01-17 08:49:00|3680.5|3679|3681.5|3680.5|3682|3681|3680.5|3679|6915
1642409350000|2022-01-17 08:49:10|3681|3681|3679|3678.5|3681|3681|3679|3678|5453
1642409360000|2022-01-17 08:49:20|3679.5|3679|3680.5|3679.5|3680.5|3680|3679.5|3679|6118
1642409370000|2022-01-17 08:49:30|3681|3680|3681|3680|3681|3680|3680.5|3680|847
1642409380000|2022-01-17 08:49:40|3681.5|3680.5|3681|3680|3681.5|3681|3681|3680|1162
1642409390000|2022-01-17 08:49:50|3681.5|3680.5|3681.5|3680.5|3682|3681.5|3681.5|3680.5|4148
1642409400000|2022-01-17 08:50:00|3681|3680|3681|3680|3681|3680|3681|3679.5|570
1642409410000|2022-01-17 08:50:10|3680.5|3679.5|3681|3680|3681|3680|3680|3679.5|1387
1642409420000|2022-01-17 08:50:20|3681.5|3680.5|3681.5|3680.5|3681.5|3681|3681|3680|1026
1642409430000|2022-01-17 08:50:30|3682|3681|3682.5|3681.5|3682.5|3681.5|3682|3680.5|720
1642409440000|2022-01-17 08:50:40|3683|3682|3684.5|3683.5|3685.5|3683.5|3683|3682|842
1642409450000|2022-01-17 08:50:50|3684|3683|3683.5|3682.5|3684.5|3683|3683.5|3682.5|4025
1642409460000|2022-01-17 08:51:00|3683|3682|3684|3683.5|3684|3683.5|3682|3681|5062
1642409470000|2022-01-17 08:51:10|3683.5|3683|3682.5|3681.5|3684|3683.5|3682|3680.5|5731
1642409480000|2022-01-17 08:51:20|3682|3681|3682.5|3681|3683|3682|3681.5|3681|5790
1642409490000|2022-01-17 08:51:30|3682|3681.5|3682|3681|3683|3682.5|3681.5|3681|3539
1642409500000|2022-01-17 08:51:40|3682.5|3681.5|3682.5|3680.5|3682.5|3682|3682.5|3680.5|270
1642409510000|2022-01-17 08:51:50|3682|3681|3680.5|3679.5|3682|3681|3680.5|3679.5|822
1642409520000|2022-01-17 08:52:00|3681|3680|3680.5|3679.5|3681|3680.5|3680|3679.5|2587
1642409530000|2022-01-17 08:52:10|3681|3680|3682|3681|3683|3682|3681|3680|11649
1642409540000|2022-01-17 08:52:20|3681.5|3680.5|3682|3681|3682.5|3681|3681.5|3680.5|2455
1642409550000|2022-01-17 08:52:30|3682.5|3682|3681.5|3680.5|3683|3682.5|3681.5|3680.5|6601
1642409560000|2022-01-17 08:52:40|3682|3681|3682|3680.5|3682|3681.5|3682|3680.5|2774
1642409570000|2022-01-17 08:52:50|3681.5|3681.5|3682|3680.5|3682|3681.5|3681.5|3680.5|191
1642409580000|2022-01-17 08:53:00|3681.5|3680|3680.5|3679.5|3682|3680.5|3680|3679.5|2229
1642409590000|2022-01-17 08:53:10|3680|3679|3681|3679.5|3681|3680.5|3680|3679|2657
1642409600000|2022-01-17 08:53:20|3680.5|3679|3679.5|3678.5|3680.5|3679|3679.5|3678|1901
1642409610000|2022-01-17 08:53:30|3679|3678|3678|3677|3679.5|3678|3677.5|3677|3947
1642409620000|2022-01-17 08:53:40|3678.5|3677.5|3679.5|3678.5|3679.5|3678.5|3678.5|3677.5|3811
1642409630000|2022-01-17 08:53:50|3680|3679.5|3681|3680|3681|3680|3680|3679.5|712
1642409640000|2022-01-17 08:54:00|3680.5|3679.5|3680|3679|3680.5|3680|3679.5|3678.5|1304
1642409650000|2022-01-17 08:54:10|3679.5|3678|3679|3678|3680|3679.5|3678.5|3677.5|4192
1642409660000|2022-01-17 08:54:20|3679.5|3678.5|3680|3678.5|3680|3678.5|3679.5|3678.5|974
1642409670000|2022-01-17 08:54:30|||||||||1198
1642409680000|2022-01-17 08:54:40|3679.5|3679|3679.5|3678.5|3680.5|3680|3679|3678|9817
1642409690000|2022-01-17 08:54:50|3679|3678|3680|3679|3681|3680.5|3678|3677.5|21413
1642409700000|2022-01-17 08:55:00|3679.5|3679.5|3679|3678|3680.5|3680|3679|3678|3883
1642409710000|2022-01-17 08:55:10|3678.5|3677.5|3677.5|3676.5|3678.5|3677.5|3676|3675|4684
1642409720000|2022-01-17 08:55:20|3678|3677|3677.5|3677|3678|3677.5|3677|3676|6260
1642409730000|2022-01-17 08:55:30|3678|3677.5|3677.5|3676|3678.5|3678|3677.5|3676|2378
1642409740000|2022-01-17 08:55:40|||||||||2818
1642409750000|2022-01-17 08:55:50|3678|3676.5|3677.5|3676.5|3678|3677|3677.5|3676|4540
1642409760000|2022-01-17 08:56:00|3678|3676|3677.5|3676|3678.5|3678|3677.5|3676|7490
1642409770000|2022-01-17 08:56:10|3677|3675.5|3674.5|3673.5|3677|3675.5|3674.5|3673.5|5302
1642409780000|2022-01-17 08:56:20|3674|3673|3673|3672|3674.5|3673|3673|3670.5|7278
1642409790000|2022-01-17 08:56:30|3673.5|3671.5|3672.5|3671.5|3673.5|3672.5|3672.5|3671.5|2693
1642409800000|2022-01-17 08:56:40|3672|3671|3670|3669|3672|3671.5|3669.5|3669|6330
1642409810000|2022-01-17 08:56:50|3669.5|3668.5|3669|3668|3669.5|3668.5|3668.5|3667.5|7799
1642409820000|2022-01-17 08:57:00|3668.5|3667.5|3668.5|3667|3669|3668|3667.5|3666.5|6050
1642409830000|2022-01-17 08:57:10|3668|3666.5|3667|3665|3668|3666.5|3666|3664.5|3751
1642409840000|2022-01-17 08:57:20|3666.5|3665.5|3667|3666|3667|3666.5|3666.5|3665.5|481
1642409850000|2022-01-17 08:57:30|3667.5|3666.5|3669|3668|3669|3668.5|3666.5|3666|10282
1642409860000|2022-01-17 08:57:40|3668.5|3668.5|3668.5|3667|3668.5|3668.5|3668.5|3666.5|1675
1642409870000|2022-01-17 08:57:50|3669|3667.5|3669.5|3668.5|3670|3669|3669|3667.5|3741
1642409880000|2022-01-17 08:58:00|3669|3667.5|3670|3669|3670|3669|3669|3667.5|7301
1642409890000|2022-01-17 08:58:10|3670.5|3669.5|3670.5|3669.5|3670.5|3670|3670.5|3669|966
1642409900000|2022-01-17 08:58:20|3671|3670|3671|3670|3671|3670.5|3670.5|3669.5|1759
1642409910000|2022-01-17 08:58:30|3671.5|3670.5|3673|3672.5|3673|3672.5|3671.5|3670.5|4851
1642409920000|2022-01-17 08:58:40|3673.5|3672|3671.5|3670.5|3673.5|3672|3671|3670|2416
1642409930000|2022-01-17 08:58:50|3672|3671|3672|3671|3672.5|3671.5|3672|3671|3747
1642409940000|2022-01-17 08:59:00||3670.5||3671||3671.5||3670.5|737
1642409950000|2022-01-17 08:59:10||3670.5||3670.5||3670.5||3670.5|846
1642409960000|2022-01-17 08:59:20|3671.5|3670|3669|3668|3672|3670|3669|3667.5|2240
1642409970000|2022-01-17 08:59:30|3668.5|3667.5|3663|3662|3669|3668|3663|3661.5|8571
1642409980000|2022-01-17 08:59:40|3662.5|3661.5|3656|3655|3662.5|3661.5|3655.5|3655|8606
1642409990000|2022-01-17 08:59:50|3655.5|3654.5|3654|3652.5|3656|3654.5|3651|3650|16316
1642410000000|2022-01-17 09:00:00|3653.5|3652|3656.5|3655.5|3657|3655.5|3652.5|3650.5|18112
1642410010000|2022-01-17 09:00:10|3657|3656|3663|3661.5|3663|3661.5|3656.5|3655.5|11143
1642410020000|2022-01-17 09:00:20|3662.5|3661|3663.5|3662.5|3665|3664.5|3661.5|3660|7954
1642410030000|2022-01-17 09:00:30|3663|3662|3663.5|3661.5|3665|3664.5|3662|3661|11832
1642410040000|2022-01-17 09:00:40|3663||3662.5||3663||3662||837
1642410050000|2022-01-17 09:00:50|3662||3662.5||3662.5||3662||766
1642410060000|2022-01-17 09:01:00|3662|3662|3662.5|3661.5|3663|3662.5|3662|3661.5|2560
1642410070000|2022-01-17 09:01:10|3662|3660.5|3661.5|3660.5|3662|3660.5|3661.5|3659.5|1008
1642410080000|2022-01-17 09:01:20|3662|3661|3664|3663|3664.5|3663|3662|3661|2725
1642410090000|2022-01-17 09:01:30|3664.5|3663.5|3670|3668.5|3670|3668.5|3664.5|3663.5|9961
1642410100000|2022-01-17 09:01:40|3670.5|3669.5|3673|3672|3673.5|3673|3670.5|3669.5|13116
1642410110000|2022-01-17 09:01:50|3672.5|3671.5|3669.5|3668.5|3672.5|3671.5|3669|3667.5|1848
1642410120000|2022-01-17 09:02:00|3669|3668|3670|3669|3670|3669|3667.5|3666.5|6603
1642410130000|2022-01-17 09:02:10|3669.5|3668.5|3669|3667.5|3669.5|3668.5|3667.5|3666.5|3160
1642410140000|2022-01-17 09:02:20|3668.5|3668|3670.5|3669|3670.5|3669|3668|3666.5|2031
1642410150000|2022-01-17 09:02:30|3671|3669.5|3673|3672|3673|3672|3671|3669.5|2293
1642410160000|2022-01-17 09:02:40|3673.5|3672.5|3674.5|3673|3675.5|3674|3673|3671|2114
1642410170000|2022-01-17 09:02:50|3673.5|3672.5|3674.5|3673.5|3674.5|3673.5|3673.5|3672|912
1642410180000|2022-01-17 09:03:00|3673.5|3674|3672.5|3671|3673.5|3674|3672.5|3671|333
1642410190000|2022-01-17 09:03:10||3670.5||3671||3671||3670.5|816
1642410200000|2022-01-17 09:03:20|3673|3670.5|3674|3673|3674|3673|3673|3670.5|1010
1642410210000|2022-01-17 09:03:30|3673.5|3672.5|3675|3674.5|3675.5|3674.5|3673.5|3672.5|3622
1642410220000|2022-01-17 09:03:40|3675.5|3674|3677|3675.5|3677.5|3675.5|3674|3673|7196
1642410230000|2022-01-17 09:03:50|3676.5|3676|3674.5|3673|3677.5|3676.5|3674.5|3673|5979
1642410240000|2022-01-17 09:04:00|3674|3673.5|3678|3676.5|3678|3677|3674|3673.5|5918
1642410250000|2022-01-17 09:04:10|||||||||319
1642410260000|2022-01-17 09:04:20|3678.5|3677|3679|3678|3681.5|3681|3678.5|3676.5|12996
1642410270000|2022-01-17 09:04:30|3679.5|3678.5|3679.5|3678.5|3681.5|3681|3677.5|3676.5|22209
1642410280000|2022-01-17 09:04:40|3679|3677.5|3680|3679|3680|3679.5|3678.5|3677.5|5825
1642410290000|2022-01-17 09:04:50|3679.5|3678|3682.5|3681.5|3682.5|3681.5|3679|3677.5|8035
1642410300000|2022-01-17 09:05:00|3682|3680.5|3680.5|3679.5|3682|3680.5|3680.5|3679.5|1812
1642410310000|2022-01-17 09:05:10|3680|3680|3682.5|3681.5|3682.5|3681.5|3680|3680|6104
1642410320000|2022-01-17 09:05:20|3682|3681|3682.5|3681.5|3682.5|3681.5|3682|3680.5|740
1642410330000|2022-01-17 09:05:30|3683|3682|3685.5|3684|3685.5|3684.5|3683|3682|6596
1642410340000|2022-01-17 09:05:40|3685|3683.5|3686|3685|3686|3685|3684|3683.5|3759
1642410350000|2022-01-17 09:05:50|3685.5|3684.5|3685.5|3684|3686|3685|3685|3684|4165
1642410360000|2022-01-17 09:06:00|3685|3684.5|3687|3685.5|3687.5|3685.5|3682|3681|14461
1642410370000|2022-01-17 09:06:10|3686.5|3685|3681.5|3680.5|3686.5|3685|3681.5|3680.5|1940
1642410380000|2022-01-17 09:06:20|3681|3680|3676|3675|3681|3680|3675|3674|2741
1642410390000|2022-01-17 09:06:30|3676.5|3675.5|3676.5|3676|3676.5|3676|3675.5|3674.5|3478
1642410400000|2022-01-17 09:06:40|3677|3675.5|3677.5|3676.5|3677.5|3676.5|3677|3675|1187
1642410410000|2022-01-17 09:06:50|3678|3677|3680.5|3679.5|3682|3681.5|3678|3676.5|2374
1642410420000|2022-01-17 09:07:00|3681.5|3680|3677.5|3676.5|3681.5|3680.5|3677.5|3676.5|3803
1642410430000|2022-01-17 09:07:10|3677|3676|3674|3673|3677|3676|3674|3673|3615
1642410440000|2022-01-17 09:07:20|3673.5|3672.5|3671|3670|3673.5|3673|3671|3670|2544
1642410450000|2022-01-17 09:07:30|3670.5|3670.5|3672|3671|3672|3671|3670.5|3670|1892
1642410460000|2022-01-17 09:07:40|||||||||514
1642410470000|2022-01-17 09:07:50|3671.5|3670.5|3671.5|3670|3672|3671.5|3671|3670|297
1642410480000|2022-01-17 09:08:00|3671|3670.5|3671|3670|3671.5|3671|3670.5|3670|1176
1642410490000|2022-01-17 09:08:10|3671.5|3670.5|3674|3672.5|3674|3672.5|3671.5|3670.5|2722
1642410500000|2022-01-17 09:08:20|3675|3673|3674.5|3673.5|3675|3674|3673.5|3672.5|1063
1642410510000|2022-01-17 09:08:30|3674|3674|3674|3673|3674.5|3674|3673|3672|1775
1642410520000|2022-01-17 09:08:40|3673.5|3672.5|3674.5|3673.5|3674.5|3674|3672.5|3671|6839
1642410530000|2022-01-17 09:08:50|3674|3673|3671|3670|3674|3673|3671|3670|2921
1642410540000|2022-01-17 09:09:00|||||||||654
1642410550000|2022-01-17 09:09:10|3671.5|3670.5|3672.5|3671.5|3673.5|3672|3671.5|3670.5|3266
1642410560000|2022-01-17 09:09:20|3672|3671|3671.5|3670.5|3672|3671.5|3671.5|3670.5|793
1642410570000|2022-01-17 09:09:30|3672|3670|3672|3671|3672.5|3671|3670.5|3670|1163
1642410580000|2022-01-17 09:09:40|3672.5|3670.5|3671.5|3670.5|3672.5|3670.5|3671|3670|598
1642410590000|2022-01-17 09:09:50|3672|3671|3674|3672.5|3674|3672.5|3672|3670.5|2149
1642410600000|2022-01-17 09:10:00|3674.5|3673|3674.5|3673.5|3674.5|3673.5|3674.5|3673|331
1642410610000|2022-01-17 09:10:10|3674|3674|3673.5|3672.5|3675|3674.5|3672|3670.5|5206
1642410620000|2022-01-17 09:10:20|3673|3672|3676|3675|3678|3677|3672.5|3671.5|16980
1642410630000|2022-01-17 09:10:30|3676.5|3675.5|3676.5|3676|3678.5|3677|3676|3675|5152
1642410640000|2022-01-17 09:10:40|3677||3677||3677||3677||2364
1642410650000|2022-01-17 09:10:50|3677.5|3677|3680|3679|3680|3679|3677.5|3676|1980
1642410660000|2022-01-17 09:11:00|3679.5|3678|3679.5|3678|3679.5|3678.5|3679|3678|1493
1642410670000|2022-01-17 09:11:10|3679|3677.5|3678.5|3678|3679|3678|3678|3676.5|2925
1642410680000|2022-01-17 09:11:20|3678|3677.5|3677.5|3676.5|3678.5|3677.5|3677|3676|1252
1642410690000|2022-01-17 09:11:30|3678|3677|3678.5|3677.5|3679|3678|3678|3677|3016
1642410700000|2022-01-17 09:11:40|3678|3677|3678|3677|3678.5|3677.5|3678|3676.5|5575
1642410710000|2022-01-17 09:11:50|3677.5|3677.5|3678|3677|3678.5|3678|3677.5|3677|485
1642410720000|2022-01-17 09:12:00|3678.5|3677.5|3677|3676|3678.5|3677.5|3677|3675.5|5124
1642410730000|2022-01-17 09:12:10|3676.5|3675.5|3674|3672.5|3677|3676|3674|3672.5|2902
1642410740000|2022-01-17 09:12:20|3674.5|3671.5|3675|3674|3675.5|3674|3674|3671.5|1305
1642410750000|2022-01-17 09:12:30||3673.5||3674||3674||3673.5|839
1642410760000|2022-01-17 09:12:40|3674.5|3673.5|3675.5|3675|3676|3675.5|3674.5|3673.5|11106
1642410770000|2022-01-17 09:12:50|3675|3674.5|3675.5|3675|3677|3676.5|3674|3673|17950
1642410780000|2022-01-17 09:13:00|3675|3674.5|3673.5|3672.5|3675|3674.5|3673|3672|7754
1642410790000|2022-01-17 09:13:10|3674|3673|3675|3674|3675|3674|3674|3673|2725
1642410800000|2022-01-17 09:13:20|3674.5|3675|3676|3675|3676.5|3676|3674.5|3675|3369
1642410810000|2022-01-17 09:13:30|3675.5|3674.5|3679.5|3678|3679.5|3678|3675.5|3674.5|1287
1642410820000|2022-01-17 09:13:40||3677.5||3677||3677.5||3677|1054
1642410830000|2022-01-17 09:13:50|3679|3677.5|3676|3675|3679|3678|3676|3675|10875
1642410840000|2022-01-17 09:14:00|3675.5|3674.5|3675.5|3675|3676|3675.5|3674|3673|4268
1642410850000|2022-01-17 09:14:10|3676||3676||3676||3676||296
1642410860000|2022-01-17 09:14:20|3675.5|3674.5|3675|3674|3676|3674.5|3674|3673|1614
1642410870000|2022-01-17 09:14:30|3674|3673.5|3674.5|3673.5|3675|3673.5|3673.5|3672.5|1822
1642410880000|2022-01-17 09:14:40|3673.5|3673|3673.5|3673|3674.5|3673.5|3673.5|3672.5|485
1642410890000|2022-01-17 09:14:50|3674|3672.5|3674|3672.5|3674|3672.5|3674|3672.5|165
1642410900000|2022-01-17 09:15:00|3674.5|3673|3676.5|3675|3676.5|3675.5|3674.5|3673|1884
1642410910000|2022-01-17 09:15:10|||||||||292
1642410920000|2022-01-17 09:15:20|3676||3676||3676||3676||324
1642410930000|2022-01-17 09:15:30|3676.5|3675.5|3678|3677.5|3678|3677.5|3676.5|3675.5|2002
1642410940000|2022-01-17 09:15:40|3677.5|3677|3677|3676|3677.5|3677|3677|3675|1014
1642410950000|2022-01-17 09:15:50|3678|3676.5|3677.5|3677|3678|3677|3676|3675|2985
1642410960000|2022-01-17 09:16:00|3678|3677.5|3679|3678|3679|3678.5|3678|3677.5|3830
1642410970000|2022-01-17 09:16:10|3679.5|3678.5|3679.5|3678.5|3679.5|3678.5|3679|3678|1156
1642410980000|2022-01-17 09:16:20|3679|3678|3677.5|3676|3679|3678|3677.5|3676|1856
1642410990000|2022-01-17 09:16:30|3677|3676.5|3679|3678|3679|3678|3677|3676.5|2321
1642411000000|2022-01-17 09:16:40|3678.5|3677.5|3678.5|3677|3678.5|3677.5|3677.5|3676|2019
1642411010000|2022-01-17 09:16:50|3678|3677.5|3678.5|3677|3678.5|3678|3678|3677|2024
1642411020000|2022-01-17 09:17:00|3678|3677.5|3679.5|3678.5|3679.5|3678.5|3678|3677|2409
1642411030000|2022-01-17 09:17:10|3680|3679|3680.5|3679.5|3681|3679.5|3680|3679|2084
1642411040000|2022-01-17 09:17:20|3680|3679|3679.5|3678.5|3680.5|3679.5|3679|3678|1231
1642411050000|2022-01-17 09:17:30|3680.5|3679|3680.5|3679|3681.5|3680.5|3679.5|3678.5|3392
1642411060000|2022-01-17 09:17:40|3681|3679.5|3683.5|3683|3683.5|3683|3681|3679.5|908
1642411070000|2022-01-17 09:17:50|3683|3682|3685|3684.5|3686|3685|3682|3681|2453
1642411080000|2022-01-17 09:18:00|3685.5|3684|3685.5|3684.5|3685.5|3685|3685|3684|5481
1642411090000|2022-01-17 09:18:10|3685|3684|3685|3683.5|3685.5|3684|3684|3683.5|4888
1642411100000|2022-01-17 09:18:20|3684.5|3684|3685.5|3684.5|3685.5|3684.5|3684.5|3683.5|3146
1642411110000|2022-01-17 09:18:30|3686|3685|3682.5|3682|3687|3685.5|3682.5|3682|11796
1642411120000|2022-01-17 09:18:40|3682|3681|3680|3679.5|3684.5|3682.5|3679.5|3679|7283
1642411130000|2022-01-17 09:18:50|3679.5|3679|3679.5|3678|3680|3679.5|3679|3678|4020
1642411140000|2022-01-17 09:19:00|3679|3677.5|3678|3676.5|3679|3677.5|3676.5|3675.5|4581
1642411150000|2022-01-17 09:19:10|3677.5|3677.5|3676|3675|3678.5|3677.5|3675.5|3675|2978
1642411160000|2022-01-17 09:19:20|3675.5|3674.5|3674|3673|3676|3674.5|3673.5|3673|954
1642411170000|2022-01-17 09:19:30|3673.5|3672.5|3674|3672.5|3674|3672.5|3673|3672.5|1133
1642411180000|2022-01-17 09:19:40|||||||||378
1642411190000|2022-01-17 09:19:50|3675|3673|3675|3673.5|3675.5|3674.5|3674.5|3673|2959
1642411200000|2022-01-17 09:20:00|3675.5|3674|3678.5|3677.5|3678.5|3677.5|3675.5|3674|5385
1642411210000|2022-01-17 09:20:10|3678|3677|3677|3675.5|3678|3677|3676|3675|7141
1642411220000|2022-01-17 09:20:20|3677.5|3676|3677.5|3676.5|3678.5|3678|3677.5|3676|3371
1642411230000|2022-01-17 09:20:30|3677|3676|3677|3675.5|3677|3676|3675.5|3674.5|4816
1642411240000|2022-01-17 09:20:40|3677.5|3676|3678.5|3677.5|3678.5|3677.5|3677.5|3676|2947
1642411250000|2022-01-17 09:20:50|3679|3678|3681.5|3680.5|3683|3681|3679|3677.5|4564
1642411260000|2022-01-17 09:21:00|3682|3681|3680.5|3679.5|3682|3681|3680.5|3679.5|2495
1642411270000|2022-01-17 09:21:10|3680|3679|3678.5|3677.5|3680|3679|3677.5|3676.5|7687
1642411280000|2022-01-17 09:21:20|3678|3676.5|3679.5|3679|3679.5|3679|3677.5|3676.5|2328
1642411290000|2022-01-17 09:21:30|3679|3678.5|3679.5|3678|3679.5|3679|3678.5|3677.5|4339
1642411300000|2022-01-17 09:21:40|3679||3679||3679||3679||43
1642411310000|2022-01-17 09:21:50|||||||||1240
1642411320000|2022-01-17 09:22:00||3678.5||3678||3678.5||3678|1272
1642411330000|2022-01-17 09:22:10|3678.5|3678.5|3679|3678|3679|3678.5|3678.5|3678|628
1642411340000|2022-01-17 09:22:20|3679.5|3678.5|3679.5|3678.5|3679.5|3678.5|3679.5|3678.5|1542
1642411350000|2022-01-17 09:22:30|3680.5|3679|3680.5|3679|3681.5|3680|3680.5|3679|4219
1642411360000|2022-01-17 09:22:40|3681|3679.5|3680.5|3680|3682|3681.5|3680.5|3679.5|1827
1642411370000|2022-01-17 09:22:50|3680|3679|3680.5|3679.5|3680.5|3679.5|3679.5|3678.5|2301
1642411380000|2022-01-17 09:23:00|3680|3679|3679|3678.5|3680.5|3680|3679|3678|2722
1642411390000|2022-01-17 09:23:10|3679.5|3679|3680|3678.5|3681.5|3680.5|3679|3678.5|7845
1642411400000|2022-01-17 09:23:20|3679.5|3678|3679|3677.5|3679.5|3678.5|3677.5|3677|10659
1642411410000|2022-01-17 09:23:30|3679.5|3678|3677.5|3676|3679.5|3678.5|3677.5|3676|1160
1642411420000|2022-01-17 09:23:40|3677|3676.5|3679.5|3678.5|3679.5|3678.5|3676.5|3675.5|5171
1642411430000|2022-01-17 09:23:50|3679|3678|3678|3677.5|3679|3678|3678|3677|1178
1642411440000|2022-01-17 09:24:00|3677.5|3677|3678|3677|3678|3677.5|3677|3676|4094
1642411450000|2022-01-17 09:24:10|3678.5|3677.5|3680|3679|3680|3679|3678.5|3677.5|3108
1642411460000|2022-01-17 09:24:20|3680.5|3679.5|3681|3680|3681|3680|3680.5|3679.5|591
1642411470000|2022-01-17 09:24:30|3680.5|3679.5|3682|3681|3683|3682|3680.5|3679|6188
1642411480000|2022-01-17 09:24:40|3682.5|3681.5|3683|3682|3685|3683.5|3682.5|3681.5|3207
1642411490000|2022-01-17 09:24:50|3682.5|3681.5|3682|3681|3682.5|3681.5|3682|3681|1240
1642411500000|2022-01-17 09:25:00|3681.5|3680.5|3680.5|3680|3682.5|3680.5|3680|3679|5619
1642411510000|2022-01-17 09:25:10|3680|3679.5|3678.5|3677.5|3680.5|3680|3678.5|3677.5|841
1642411520000|2022-01-17 09:25:20|3677.5|3676.5|3678|3677|3678|3677|3676.5|3676|2385
1642411530000|2022-01-17 09:25:30|||||||||539
1642411540000|2022-01-17 09:25:40|3678.5|3677.5|3677.5|3677|3678.5|3678|3677|3676|835
1642411550000|2022-01-17 09:25:50|3678|3676.5|3679|3678|3679.5|3679|3678|3676.5|4263
1642411560000|2022-01-17 09:26:00|3679.5||3679.5||3679.5||3679.5||843
1642411570000|2022-01-17 09:26:10||3678.5||3678||3678.5||3678|1076
1642411580000|2022-01-17 09:26:20|3678.5|3677.5|3677.5|3676.5|3678.5|3677.5|3677.5|3676.5|1713
1642411590000|2022-01-17 09:26:30|3677|3676|3675.5|3674.5|3677.5|3677|3675.5|3673.5|5093
1642411600000|2022-01-17 09:26:40|3675|3674|3672.5|3672|3675|3675|3672.5|3671.5|1282
1642411610000|2022-01-17 09:26:50|3672|3671.5|3671.5|3670|3672|3671.5|3670.5|3669|6421
1642411620000|2022-01-17 09:27:00|3672|3671.5|3670.5|3669.5|3672|3671.5|3670|3669|5859
1642411630000|2022-01-17 09:27:10|3670|3668.5|3671|3670|3672.5|3670.5|3669.5|3667.5|3211
1642411640000|2022-01-17 09:27:20|3670|3670.5|3671|3670.5|3671|3670.5|3670|3669|1006
1642411650000|2022-01-17 09:27:30|3670.5|3670|3670.5|3669|3671|3670.5|3670.5|3669|2878
1642411660000|2022-01-17 09:27:40|3670|3668.5|3668.5|3667|3670|3668.5|3668|3667|1091
1642411670000|2022-01-17 09:27:50|3668|3666|3667|3666|3668|3666.5|3667|3666|425
1642411680000|2022-01-17 09:28:00|3666.5|3665.5|3667|3665.5|3667|3666|3666.5|3665.5|1397
1642411690000|2022-01-17 09:28:10|3666|3665|3666.5|3665|3667|3665.5|3666|3665|564
1642411700000|2022-01-17 09:28:20|3667|3665.5|3666|3665|3668.5|3667|3665.5|3664.5|8869
1642411710000|2022-01-17 09:28:30|3666.5|3665.5|3666.5|3665|3669|3668.5|3666.5|3665|11846
1642411720000|2022-01-17 09:28:40|3666|3665.5|3666|3665|3666.5|3666|3666|3665|2532
1642411730000|2022-01-17 09:28:50|3667|3665.5|3666.5|3665.5|3667.5|3667|3666.5|3665.5|4591
1642411740000|2022-01-17 09:29:00|3666|3665|3663.5|3661.5|3666|3665|3662.5|3661.5|9117
1642411750000|2022-01-17 09:29:10|3664.5|3662|3664.5|3663|3664.5|3664|3663|3662|8357
1642411760000|2022-01-17 09:29:20|3665|3663.5|3668|3667|3668.5|3668|3664.5|3663.5|20112
1642411770000|2022-01-17 09:29:30|3667.5|3666.5|3665.5|3664.5|3668|3667|3665|3664.5|7810
1642411780000|2022-01-17 09:29:40|3665|3664|3664.5|3663.5|3665.5|3664.5|3664|3663|4218
1642411790000|2022-01-17 09:29:50|3664|3663|3665.5|3664|3665.5|3664.5|3663|3662|8627
1642411800000|2022-01-17 09:30:00|3665|3663|3664.5|3664|3665|3664|3663.5|3662|4590
1642411810000|2022-01-17 09:30:10|3665.5|3664.5|3666|3665.5|3666.5|3666|3665|3664.5|1217
1642411820000|2022-01-17 09:30:20|3666.5|3665|3664|3663|3666.5|3665|3663.5|3663|3198
1642411830000|2022-01-17 09:30:30|3664.5|3662.5|3665|3664.5|3665.5|3664.5|3664.5|3662.5|319
1642411840000|2022-01-17 09:30:40|3664.5|3664|3665|3663.5|3665.5|3664.5|3664.5|3663|6908
1642411850000|2022-01-17 09:30:50|3664.5|3663|3666|3665|3666|3665|3664|3663|2999
1642411860000|2022-01-17 09:31:00|3666.5|3666|3666.5|3665.5|3667|3666|3666.5|3665.5|2729
1642411870000|2022-01-17 09:31:10|3667|3666|3668|3666|3668.5|3667|3667|3666|462
1642411880000|2022-01-17 09:31:20|3667.5|3667|3668|3666|3668|3667.5|3667.5|3666|3177
1642411890000|2022-01-17 09:31:30|3668.5|3667|3670.5|3669|3670.5|3669.5|3668.5|3666.5|1725
1642411900000|2022-01-17 09:31:40||3668.5||3668.5||3668.5||3668.5|156
1642411910000|2022-01-17 09:31:50||3669.5||3669.5||3669.5||3669|2134
1642411920000|2022-01-17 09:32:00|3671|3670|3672.5|3670.5|3673|3672|3671|3670|1243
1642411930000|2022-01-17 09:32:10|3672|3671|3670|3668.5|3672|3671|3670|3668.5|4545
1642411940000|2022-01-17 09:32:20|3669.5|3669|3670.5|3669.5|3670.5|3670|3669.5|3668.5|2411
1642411950000|2022-01-17 09:32:30|||||||||3035
1642411960000|2022-01-17 09:32:40|||||||||341
1642411970000|2022-01-17 09:32:50|3670|3669|3670.5|3669.5|3670.5|3669.5|3669.5|3668.5|3399
1642411980000|2022-01-17 09:33:00|3671|3670|3671.5|3670.5|3671.5|3670.5|3670.5|3670|2631
1642411990000|2022-01-17 09:33:10|||||||||4283
1642412000000|2022-01-17 09:33:20|3671|3670|3669|3667.5|3671|3670|3669|3667.5|3612
1642412010000|2022-01-17 09:33:30|3668.5|3667|3667|3666|3668.5|3667|3666.5|3666|2961
1642412020000|2022-01-17 09:33:40|3666.5|3665.5|3668|3667|3668|3667|3666|3665|2962
1642412030000|2022-01-17 09:33:50|3667.5|3666.5|3667.5|3666.5|3668|3667|3667.5|3666|1913
1642412040000|2022-01-17 09:34:00|3667|3666|3668|3667|3668|3667|3666.5|3666|1214
1642412050000|2022-01-17 09:34:10|3668.5|3667.5|3670.5|3669.5|3671|3670|3668.5|3667|2680
1642412060000|2022-01-17 09:34:20|3670|3669|3669.5|3668.5|3670|3669|3669|3668|165
1642412070000|2022-01-17 09:34:30|3670|3669|3671|3670|3672|3670|3669.5|3668|4869
1642412080000|2022-01-17 09:34:40|||||||||805
1642412090000|2022-01-17 09:34:50|3670.5|3669.5|3671|3670|3672|3671|3670|3669.5|5205
1642412100000|2022-01-17 09:35:00|3670.5|3669.5|3670.5|3669|3670.5|3670|3669.5|3668.5|4270
1642412110000|2022-01-17 09:35:10|3670|3668.5|3670|3668.5|3671|3670|3668.5|3667.5|7157
1642412120000|2022-01-17 09:35:20|3669.5|3669|3668.5|3667.5|3670|3669.5|3668.5|3667.5|4015
1642412130000|2022-01-17 09:35:30|3668|3667|3668.5|3667.5|3669|3667.5|3667|3666|3191
1642412140000|2022-01-17 09:35:40|3669|3668|3670|3669|3670.5|3669.5|3668.5|3668|5840
1642412150000|2022-01-17 09:35:50|3669.5|3668.5|3669|3668|3670|3669.5|3668|3667.5|718
1642412160000|2022-01-17 09:36:00|3669.5|3668.5|3670|3669|3670.5|3669|3669.5|3668.5|919
1642412170000|2022-01-17 09:36:10|3670.5|3669.5|3671|3670|3671|3670|3670.5|3669|1956
1642412180000|2022-01-17 09:36:20|3670.5|3669.5|3669.5|3668.5|3670.5|3669.5|3668|3667|2462
1642412190000|2022-01-17 09:36:30|3670|3668|3667.5|3666.5|3670.5|3670|3667|3666.5|6633
1642412200000|2022-01-17 09:36:40|3668|3666|3664.5|3663|3668|3667|3664.5|3662.5|6875
1642412210000|2022-01-17 09:36:50|3664|3662.5|3663.5|3662.5|3664.5|3663.5|3662.5|3661.5|4556
1642412220000|2022-01-17 09:37:00|3664|3663|3664.5|3664|3665|3664|3663.5|3662.5|3083
1642412230000|2022-01-17 09:37:10|3664|3663.5|3666|3665|3666|3665.5|3664|3663|5945
1642412240000|2022-01-17 09:37:20|3665.5|3664.5|3665.5|3663.5|3665.5|3664.5|3665.5|3663.5|352
1642412250000|2022-01-17 09:37:30|3665|3664|3668|3667|3669|3668|3665|3663.5|4638
1642412260000|2022-01-17 09:37:40||3666.5||3666.5||3666.5||3666|292
1642412270000|2022-01-17 09:37:50||3667||3667||3667||3666|461
1642412280000|2022-01-17 09:38:00||3666||3667||3667.5||3666|1077
1642412290000|2022-01-17 09:38:10|3667.5|3666.5|3667.5|3666|3667.5|3666.5|3667.5|3666|190
1642412300000|2022-01-17 09:38:20|3667|3666.5|3668.5|3667.5|3668.5|3667.5|3667|3666|2840
1642412310000|2022-01-17 09:38:30|3668|3667|3668|3666|3668|3667|3668|3666|1062
1642412320000|2022-01-17 09:38:40|3667.5|3665.5|3666.5|3665.5|3667.5|3666|3665.5|3665|2938
1642412330000|2022-01-17 09:38:50|3667|3666|3667|3666|3668|3667|3667|3666|2026
1642412340000|2022-01-17 09:39:00|3667.5|3666.5|3667|3666|3667.5|3666.5|3665.5|3665|5234
1642412350000|2022-01-17 09:39:10|3666.5|3665.5|3666.5|3665.5|3666.5|3666|3665.5|3664.5|3337
1642412360000|2022-01-17 09:39:20|3666|3665|3666.5|3665.5|3666.5|3666|3666|3664.5|3688
1642412370000|2022-01-17 09:39:30|3666|3665|3666.5|3665|3666.5|3665.5|3665.5|3664.5|3781
1642412380000|2022-01-17 09:39:40|3666|3665.5|3667|3666.5|3667|3666.5|3666|3665.5|2239
1642412390000|2022-01-17 09:39:50|3666.5|3665.5|3666|3665|3667|3666|3666|3665|1464
1642412400000|2022-01-17 09:40:00|3665.5|3664.5|3665.5|3665|3666|3665|3665|3664.5|1811
1642412410000|2022-01-17 09:40:10|3665|3664.5|3666|3665|3666|3665|3665|3664.5|2309
1642412420000|2022-01-17 09:40:20|||||||||162
1642412430000|2022-01-17 09:40:30|3665.5|3665.5|3666.5|3665.5|3666.5|3666|3665|3664|3833
1642412440000|2022-01-17 09:40:40|3667|3666|3671|3670|3671|3670|3667|3666|3325
1642412450000|2022-01-17 09:40:50|3672|3671|3672.5|3671.5|3673.5|3672.5|3671|3670|21984
1642412460000|2022-01-17 09:41:00|3672|3671|3671|3670|3672|3671|3670|3669|3774
1642412470000|2022-01-17 09:41:10|3671.5|3669.5|3675|3674.5|3676|3675|3671|3669.5|8721
1642412480000|2022-01-17 09:41:20|3674.5|3674|3679.5|3678|3683|3681|3674|3673|22636
1642412490000|2022-01-17 09:41:30|3679|3677.5|3675.5|3675|3681|3680|3675.5|3675|21017
1642412500000|2022-01-17 09:41:40|3675|3674.5|3676|3675|3677.5|3677|3674.5|3673.5|7566
1642412510000|2022-01-17 09:41:50|3675.5|3674.5|3677.5|3676.5|3677.5|3677|3675|3674|8862
1642412520000|2022-01-17 09:42:00|3677|3676|3677|3676|3679|3678|3676|3675|6845
1642412530000|2022-01-17 09:42:10|3677.5|3676.5|3675.5|3674.5|3677.5|3676.5|3675.5|3674|2155
1642412540000|2022-01-17 09:42:20|3675|3674|3673.5|3672.5|3675|3674|3673.5|3672.5|734
1642412550000|2022-01-17 09:42:30|3673|3672|3671|3670|3673|3672.5|3670|3669.5|6020
1642412560000|2022-01-17 09:42:40|3670.5|3669.5|3672.5|3671.5|3674|3673|3670.5|3669|5370
1642412570000|2022-01-17 09:42:50|3672|3672|3672.5|3672|3674|3673|3671|3670.5|8519
1642412580000|2022-01-17 09:43:00|3672|3671.5|3671|3670.5|3672.5|3671.5|3670.5|3670|10557
1642412590000|2022-01-17 09:43:10|3671.5|3671|3672.5|3671.5|3673.5|3671.5|3671.5|3671|5021
1642412600000|2022-01-17 09:43:20|3672|3671|3672.5|3671|3673|3672|3672|3671|2817
1642412610000|2022-01-17 09:43:30|3672|3670.5|3671|3670|3672|3671|3671|3669.5|2584
1642412620000|2022-01-17 09:43:40|3671.5|3669.5|3669.5|3668.5|3671.5|3669.5|3669|3668.5|1949
1642412630000|2022-01-17 09:43:50|3669|3668|3667|3666|3669|3668|3667|3666|5966
1642412640000|2022-01-17 09:44:00|3666.5|3665.5|3664|3663|3666.5|3665.5|3664|3663|4091
1642412650000|2022-01-17 09:44:10|3663.5|3662.5|3659.5|3659|3663.5|3662.5|3659.5|3659|9258
1642412660000|2022-01-17 09:44:20|3660|3658.5|3659|3658|3661|3660|3658.5|3657.5|10142
1642412670000|2022-01-17 09:44:30|3658.5|3657.5|3661|3660|3661|3660.5|3658.5|3657.5|3857
1642412680000|2022-01-17 09:44:40|3661.5|3660.5|3663|3662|3664|3663|3661.5|3660.5|5832
1642412690000|2022-01-17 09:44:50|3662.5|3661.5|3662|3661|3662.5|3661.5|3661|3660|1480
1642412700000|2022-01-17 09:45:00|3662.5|3661.5|3663|3662|3663|3662.5|3662.5|3661|1672
1642412710000|2022-01-17 09:45:10|3664|3662.5|3665.5|3664|3666.5|3665|3664|3662.5|1653
1642412720000|2022-01-17 09:45:20|3665|3664.5|3666.5|3664|3666.5|3665|3665|3664|1263
1642412730000|2022-01-17 09:45:30|3666|3663.5|3664.5|3663.5|3666|3666|3664.5|3663.5|904
1642412740000|2022-01-17 09:45:40|3664|3663|3665|3664|3665|3664|3663.5|3662.5|1738
1642412750000|2022-01-17 09:45:50|3665.5|3664.5|3663|3661.5|3665.5|3664.5|3662.5|3661.5|3626
1642412760000|2022-01-17 09:46:00|3662.5|3662|3664.5|3664|3664.5|3664|3662|3661.5|8624
1642412770000|2022-01-17 09:46:10|3665|3664.5|3667.5|3666|3667.5|3666.5|3665|3664.5|3150
1642412780000|2022-01-17 09:46:20|3667|3665.5|3668|3667|3668|3667|3666|3665|3610
1642412790000|2022-01-17 09:46:30|3668.5|3667.5|3670.5|3669.5|3671.5|3671|3668.5|3667.5|7245
1642412800000|2022-01-17 09:46:40|3671|3670|3670.5|3669.5|3672.5|3671|3670.5|3669.5|3045
1642412810000|2022-01-17 09:46:50|3671.5|3670|3670.5|3668.5|3672|3671|3669.5|3668|4041
1642412820000|2022-01-17 09:47:00|3669.5||3669.5||3669.5||3669.5||1045
1642412830000|2022-01-17 09:47:10|3670|3669|3671|3668.5|3671|3670.5|3670|3668.5|1947
1642412840000|2022-01-17 09:47:20|3670|3669|3670.5|3669.5|3671|3670.5|3669.5|3669|2499
1642412850000|2022-01-17 09:47:30|3670|3669|3670.5|3669.5|3670.5|3669.5|3670|3669|422
1642412860000|2022-01-17 09:47:40||3670||3669||3670||3669|588
1642412870000|2022-01-17 09:47:50|3670|3668.5|3669.5|3668.5|3670|3669.5|3668.5|3668|1333
1642412880000|2022-01-17 09:48:00|3670|3669|3669.5|3668|3671|3670|3669.5|3668|3950
1642412890000|2022-01-17 09:48:10||3668.5||3668||3668.5||3668|581
1642412900000|2022-01-17 09:48:20|3668.5|3667.5|3668.5|3667.5|3668.5|3667.5|3667.5|3666.5|4745
1642412910000|2022-01-17 09:48:30|3668|3667|3666.5|3665.5|3668.5|3667.5|3666|3665|3233
1642412920000|2022-01-17 09:48:40|3666|3665|3669.5|3668.5|3669.5|3668.5|3665.5|3665|4107
1642412930000|2022-01-17 09:48:50|3670|3669|3671|3670|3671.5|3670.5|3669.5|3668.5|4454
1642412940000|2022-01-17 09:49:00|3671.5|3670.5|3673.5|3672.5|3674.5|3674|3670.5|3669|20879
1642412950000|2022-01-17 09:49:10|3673|3672|3673|3671.5|3674.5|3674|3672|3671|9533
1642412960000|2022-01-17 09:49:20|3673.5|3672|3674|3673|3674.5|3673.5|3673.5|3671.5|1289
1642412970000|2022-01-17 09:49:30|3673.5|3673.5|3673.5|3672.5|3673.5|3673.5|3673.5|3672.5|3203
1642412980000|2022-01-17 09:49:40|3673|3672|3672.5|3671.5|3673|3672|3671.5|3670|1344
1642412990000|2022-01-17 09:49:50|3673|3672|3674.5|3673.5|3674.5|3674|3673|3671.5|5047
1642413000000|2022-01-17 09:50:00|3674|3674|3674.5|3674|3674.5|3674|3674|3674|2968
1642413010000|2022-01-17 09:50:10||3673.5||3673.5||3673.5||3673.5|1195
1642413020000|2022-01-17 09:50:20|3674|3673|3672.5|3672|3674|3673|3672.5|3672|3495
1642413030000|2022-01-17 09:50:30|3672|3671.5|3672.5|3671|3673|3671.5|3672|3671|1069
1642413040000|2022-01-17 09:50:40|3672|3670.5|3671|3669.5|3672|3670.5|3671|3669.5|457
1642413050000|2022-01-17 09:50:50|3670.5|3669|3667|3666|3670.5|3669|3666|3665|6475
1642413060000|2022-01-17 09:51:00|3666.5|3665.5|3668.5|3668|3669|3668.5|3666|3665|5918
1642413070000|2022-01-17 09:51:10|3668|3667.5|3667|3666|3669|3667.5|3667|3666|3185
1642413080000|2022-01-17 09:51:20|3666.5|3665.5|3665.5|3664|3666.5|3665.5|3664.5|3664|14348
1642413090000|2022-01-17 09:51:30|3665|3664.5|3665.5|3664|3666|3665|3664.5|3664|1847
1642413100000|2022-01-17 09:51:40|3665||3665.5||3665.5||3665||519
1642413110000|2022-01-17 09:51:50|3665|3664.5|3665|3664|3665.5|3665|3665|3664|1344
1642413120000|2022-01-17 09:52:00|3665.5|3664.5|3667|3666|3667|3666|3665|3664.5|2563
1642413130000|2022-01-17 09:52:10|3667.5|3666.5|3669.5|3668|3670|3669|3667.5|3666|2423
1642413140000|2022-01-17 09:52:20|3669|3668.5|3670|3669|3670|3669.5|3668|3667|3483
1642413150000|2022-01-17 09:52:30|3670.5|3669.5|3672.5|3671|3673|3671|3670|3669|4135
1642413160000|2022-01-17 09:52:40|3671.5|3672|3672|3671|3673|3672|3671.5|3671|3291
1642413170000|2022-01-17 09:52:50||3670.5||3670.5||3670.5||3670.5|3
1642413180000|2022-01-17 09:53:00|3672.5|3671|3671.5|3670.5|3672.5|3671.5|3670.5|3669.5|5234
1642413190000|2022-01-17 09:53:10|3671|3671|3669|3668|3671.5|3671|3669|3668|3397
1642413200000|2022-01-17 09:53:20|3670|3668.5|3670.5|3669.5|3671|3670|3670|3668.5|2122
1642413210000|2022-01-17 09:53:30|3670|3669|3669.5|3668.5|3670|3669|3669.5|3668.5|2347
1642413220000|2022-01-17 09:53:40|3670|3668|3670.5|3670|3671|3670.5|3670|3668|2138
1642413230000|2022-01-17 09:53:50|3670|3669|3671|3670|3671|3670|3670|3668.5|1680
1642413240000|2022-01-17 09:54:00|3671.5|3670.5|3675|3672.5|3675.5|3673.5|3671.5|3670.5|7359
1642413250000|2022-01-17 09:54:10|3674.5|3672|3672|3671|3674.5|3672.5|3672|3671|3629
1642413260000|2022-01-17 09:54:20|3671|3670.5|3672|3671|3672.5|3671.5|3671|3670|2752
1642413270000|2022-01-17 09:54:30||3670.5||3670||3670.5||3670|410
1642413280000|2022-01-17 09:54:40|3671.5|3670.5|3671.5|3670.5|3671.5|3671.5|3671.5|3670.5|2363
1642413290000|2022-01-17 09:54:50|3671|3670|3670.5|3669.5|3672|3671.5|3669.5|3668.5|5754
1642413300000|2022-01-17 09:55:00|3672|3670|3670|3669.5|3672|3670.5|3670|3669|1396
1642413310000|2022-01-17 09:55:10|3669.5|3669|3668.5|3666.5|3669.5|3669|3668.5|3666|3065
1642413320000|2022-01-17 09:55:20|3668|3667|3666.5|3665.5|3668|3667.5|3666|3665.5|5279
1642413330000|2022-01-17 09:55:30|3667|3666|3668.5|3668|3669|3668|3667|3666|3187
1642413340000|2022-01-17 09:55:40|3668|3667.5|3667.5|3666.5|3668|3667.5|3667|3666.5|1490
1642413350000|2022-01-17 09:55:50|3668|3667|3673|3672|3673.5|3672|3668|3667|8894
1642413360000|2022-01-17 09:56:00|3673.5|3672.5|3672.5|3671.5|3675|3674|3671.5|3670.5|8839
1642413370000|2022-01-17 09:56:10|3672|3672|3674.5|3673|3674.5|3673.5|3672|3672|2644
1642413380000|2022-01-17 09:56:20|3675|3673.5|3677|3676|3677|3676|3675|3673.5|761
1642413390000|2022-01-17 09:56:30|||||||||917
1642413400000|2022-01-17 09:56:40|3677.5|3676.5|3677.5|3676.5|3678.5|3677.5|3677.5|3676.5|481
1642413410000|2022-01-17 09:56:50|3678|3677|3676.5|3675|3678.5|3677.5|3675|3673.5|8183
1642413420000|2022-01-17 09:57:00|||||||||623
1642413430000|2022-01-17 09:57:10|3676|3674.5|3676.5|3675.5|3676.5|3675.5|3675.5|3674.5|3678
1642413440000|2022-01-17 09:57:20|3676|3676|3680|3679|3680.5|3680|3676|3676|3282
1642413450000|2022-01-17 09:57:30|3680.5|3679.5|3682|3681|3682|3681|3680|3679|3139
1642413460000|2022-01-17 09:57:40|3682.5|3681.5|3682.5|3682|3683.5|3683|3682|3681.5|1785
1642413470000|2022-01-17 09:57:50|3683|3682.5|3685|3683.5|3686.5|3686|3683|3682.5|14866
1642413480000|2022-01-17 09:58:00|3684.5|3684|3683.5|3682.5|3685|3684|3683.5|3682.5|4357
1642413490000|2022-01-17 09:58:10|3683|3682|3682.5|3681.5|3683.5|3682|3682.5|3681.5|2388
1642413500000|2022-01-17 09:58:20|3682|3682|3684|3683|3685|3683|3682|3681.5|5971
1642413510000|2022-01-17 09:58:30|3683.5|3682|3682.5|3681.5|3683.5|3682.5|3682.5|3681.5|3732
1642413520000|2022-01-17 09:58:40|||||||||298
1642413530000|2022-01-17 09:58:50|3682|3682|3680|3679|3682|3682|3680|3679|6289
1642413540000|2022-01-17 09:59:00|3679.5|3678.5|3679.5|3679|3679.5|3679|3679|3678|508
1642413550000|2022-01-17 09:59:10|3680|3679.5|3680|3679|3680.5|3679.5|3680|3679|1967
1642413560000|2022-01-17 09:59:20|3680.5|3679.5|3680|3679|3680.5|3679.5|3680|3679|1231
1642413570000|2022-01-17 09:59:30|3680.5|3679.5|3678|3677|3680.5|3680|3678|3677|8061
1642413580000|2022-01-17 09:59:40||3677.5||3677||3677.5||3677|281
1642413590000|2022-01-17 09:59:50||3677.5||3677.5||3677.5||3677.5|2986
1642413600000|2022-01-17 10:00:00|3678.5|3678|3679|3677.5|3679.5|3678|3678|3677.5|1785
1642413610000|2022-01-17 10:00:10|||||||||1063
1642413620000|2022-01-17 10:00:20|3679.5|3678.5|3680|3679|3680|3679|3679.5|3678.5|920
1642413630000|2022-01-17 10:00:30|3680.5|3679.5|3681.5|3680.5|3683|3681.5|3680.5|3679.5|1736
1642413640000|2022-01-17 10:00:40|3682|3681|3682|3681|3682|3681|3681.5|3680.5|271
1642413650000|2022-01-17 10:00:50|||||||||220
1642413660000|2022-01-17 10:01:00|3681.5|3680|3681.5|3680.5|3681.5|3680.5|3681.5|3680|896
1642413670000|2022-01-17 10:01:10|3682|3681|3681|3679.5|3682|3681|3680|3679|4200
1642413680000|2022-01-17 10:01:20|3680.5|3679|3680|3679|3681|3679.5|3680|3679|1527
1642413690000|2022-01-17 10:01:30|3679.5|3678.5|3680|3678.5|3680|3679|3679.5|3678.5|2082
1642413700000|2022-01-17 10:01:40||3679.5||3679||3679.5||3679|898
1642413710000|2022-01-17 10:01:50|3679.5|3679.5|3680|3678.5|3680|3679.5|3679.5|3678.5|3201
1642413720000|2022-01-17 10:02:00|3679.5|3679|3678.5|3678|3680|3679.5|3678.5|3677.5|3624
1642413730000|2022-01-17 10:02:10|3678|3677.5|3679.5|3678.5|3680.5|3680|3677.5|3677|6328
1642413740000|2022-01-17 10:02:20|3680.5|3679|3680|3679|3680.5|3679|3680|3679|476
1642413750000|2022-01-17 10:02:30|||||||||452
1642413760000|2022-01-17 10:02:40|||||||||257
1642413770000|2022-01-17 10:02:50|3679.5|3678.5|3678|3677|3680|3678.5|3678|3677|6923
1642413780000|2022-01-17 10:03:00|3678.5|3677.5|3678.5|3677|3678.5|3677.5|3678|3677|834
1642413790000|2022-01-17 10:03:10|3678|3676.5|3677.5|3676.5|3678|3676.5|3677.5|3676.5|544
1642413800000|2022-01-17 10:03:20|||||||||87
1642413810000|2022-01-17 10:03:30|3678|3677|3680|3678.5|3680|3679|3678|3677|3667
1642413820000|2022-01-17 10:03:40|3680.5|3679|3679|3678|3680.5|3680|3679|3678|1265
1642413830000|2022-01-17 10:03:50|3678.5|3678.5|3678|3677|3679.5|3679|3678|3677|5219
1642413840000|2022-01-17 10:04:00|||||||||109
1642413850000|2022-01-17 10:04:10|3677.5|3677.5|3677|3676.5|3678|3677.5|3677|3675.5|2058
1642413860000|2022-01-17 10:04:20|3677.5|3676|3676.5|3675.5|3678|3677|3676.5|3675.5|4648
1642413870000|2022-01-17 10:04:30|3677|3675|3675.5|3675|3677|3675.5|3675.5|3675|3005
1642413880000|2022-01-17 10:04:40|3675|3674.5|3675|3674.5|3675.5|3674.5|3675|3674.5|2689
1642413890000|2022-01-17 10:04:50|3675.5|3675|3674.5|3673.5|3675.5|3675|3674.5|3673.5|7665
1642413900000|2022-01-17 10:05:00|3674|3673|3673.5|3672.5|3674|3673|3672.5|3671.5|9572
1642413910000|2022-01-17 10:05:10|3672.5|3672|3672|3671|3673|3672|3671.5|3670.5|15389
1642413920000|2022-01-17 10:05:20|3672.5|3671.5|3672.5|3671.5|3673|3672|3672.5|3671.5|5988
1642413930000|2022-01-17 10:05:30|||||||||309
1642413940000|2022-01-17 10:05:40|3671.5|3671|3671.5|3670.5|3673|3672|3671.5|3670.5|20111
1642413950000|2022-01-17 10:05:50|3671|3670|3670|3669|3671|3670|3670|3669|52641
1642413960000|2022-01-17 10:06:00||3668.5||3668.5||3669||3668.5|1252
1642413970000|2022-01-17 10:06:10|3669.5|3669|3671|3670|3672|3671|3669.5|3668.5|2024
1642413980000|2022-01-17 10:06:20|3670.5|3669.5|3670.5|3669.5|3670.5|3670|3670.5|3669.5|5036
1642413990000|2022-01-17 10:06:30|3670|3670|3670|3669|3671|3670.5|3669.5|3668.5|4202
1642414000000|2022-01-17 10:06:40|3669.5|3668.5|3667|3666.5|3670|3669.5|3667|3666.5|11430
1642414010000|2022-01-17 10:06:50|3667.5|3667|3667.5|3666.5|3667.5|3667|3666.5|3666|3000
1642414020000|2022-01-17 10:07:00|||||||||627
1642414030000|2022-01-17 10:07:10|3668|3667|3670.5|3669.5|3670.5|3669.5|3668|3666.5|1307
1642414040000|2022-01-17 10:07:20|3669.5|3669|3669.5|3668.5|3670.5|3669|3668|3667.5|4287
1642414050000|2022-01-17 10:07:30|||||||||1198
1642414060000|2022-01-17 10:07:40|||||||||1393
1642414070000|2022-01-17 10:07:50||3668||3668||3668||3668|2130
1642414080000|2022-01-17 10:08:00|3669|3667.5|3666.5|3665.5|3669|3668|3666.5|3665.5|6060
1642414090000|2022-01-17 10:08:10|3666|3666|3666|3665|3666|3666|3666|3665|3398
1642414100000|2022-01-17 10:08:20||3665.5||3665||3665.5||3665|1489
1642414110000|2022-01-17 10:08:30|3666.5|3665.5|3666.5|3665.5|3666.5|3665.5|3666|3665.5|3070
1642414120000|2022-01-17 10:08:40|3666|3665|3667|3666.5|3668.5|3667.5|3665.5|3664.5|8916
1642414130000|2022-01-17 10:08:50|3667.5|3667|3666|3665|3668.5|3668|3666|3665|3272
1642414140000|2022-01-17 10:09:00|3666.5|3664.5|3666|3665|3667|3666.5|3666|3664.5|3778
1642414150000|2022-01-17 10:09:10|3666.5|3665.5|3665|3664|3667.5|3666|3665|3663.5|7003
1642414160000|2022-01-17 10:09:20|3664.5|3664.5|3666.5|3665.5|3667|3666|3664.5|3664.5|11434
1642414170000|2022-01-17 10:09:30|3666|3665|3665|3664|3666|3665|3664.5|3664|8170
1642414180000|2022-01-17 10:09:40|3664.5|3663.5|3661.5|3660.5|3664.5|3663.5|3661.5|3660.5|12427
1642414190000|2022-01-17 10:09:50|3661|3660|3659.5|3659|3661.5|3661|3659.5|3659|13064
1642414200000|2022-01-17 10:10:00|3660|3659.5|3661|3660.5|3663|3662|3660|3659.5|8781
1642414210000|2022-01-17 10:10:10|3660.5|3660|3660.5|3659|3661|3660|3660|3659|6015
1642414220000|2022-01-17 10:10:20|3660|3659.5|3660.5|3660|3661.5|3660.5|3660|3659|13024
1642414230000|2022-01-17 10:10:30|3659.5|3659.5|3660|3659|3660.5|3660|3659.5|3659|5674
1642414240000|2022-01-17 10:10:40|3659.5|3658.5|3659.5|3658.5|3660.5|3660|3659|3658|60779
1642414250000|2022-01-17 10:10:50|3660|3659|3659|3658|3660|3659|3658.5|3658|4283
1642414260000|2022-01-17 10:11:00|3658.5|3658.5|3657|3656|3659|3658.5|3657|3656|8110
1642414270000|2022-01-17 10:11:10|3657.5|3656.5|3656.5|3655.5|3658|3657|3656.5|3655.5|8891
1642414280000|2022-01-17 10:11:20|3656|3655|3655|3653.5|3656.5|3655.5|3654.5|3653.5|8415
1642414290000|2022-01-17 10:11:30|3654.5|3654|3654.5|3653.5|3654.5|3654|3653.5|3653|3451
1642414300000|2022-01-17 10:11:40|3655|3654|3657.5|3656.5|3657.5|3657|3655|3654|5960
1642414310000|2022-01-17 10:11:50|3657|3656|3656.5|3655.5|3657|3656.5|3656.5|3655|639
1642414320000|2022-01-17 10:12:00|3656||3656.5||3656.5||3656||1071
1642414330000|2022-01-17 10:12:10|3657|3656|3659|3657|3659|3657|3655|3654.5|67024
1642414340000|2022-01-17 10:12:20|3658.5|3657.5|3659.5|3658|3659.5|3658.5|3657.5|3657|14948
1642414350000|2022-01-17 10:12:30|3660|3658.5|3657|3656|3660|3659.5|3657|3656|16407
1642414360000|2022-01-17 10:12:40|3656.5|3655|3655.5|3654.5|3656.5|3655.5|3655|3654.5|1641
1642414370000|2022-01-17 10:12:50|3655|3653.5|3653|3652.5|3655.5|3653.5|3653|3652|7557
1642414380000|2022-01-17 10:13:00|3652.5|3652|3653|3652|3655.5|3654.5|3652|3651|16613
1642414390000|2022-01-17 10:13:10|3653.5|3651.5|3651.5|3651|3654|3651.5|3651.5|3651|12227
1642414400000|2022-01-17 10:13:20|3652|3650.5|3650.5|3649.5|3652|3651|3649|3647.5|39092
1642414410000|2022-01-17 10:13:30|3651|3650|3653.5|3651.5|3653.5|3651.5|3651|3649.5|2003
1642414420000|2022-01-17 10:13:40|3654|3652.5|3652|3651|3654.5|3652.5|3652|3650.5|5180
1642414430000|2022-01-17 10:13:50|3651.5|3650.5|3650.5|3649|3652|3650.5|3649.5|3648.5|57500
1642414440000|2022-01-17 10:14:00|3651|3649.5|3650.5|3649|3651.5|3650|3650|3649|4564
1642414450000|2022-01-17 10:14:10|3651.5|3650|3650.5|3649|3651.5|3650|3649.5|3648.5|12767
1642414460000|2022-01-17 10:14:20|3650|3648.5|3650.5|3649.5|3650.5|3649.5|3648.5|3647.5|10029
1642414470000|2022-01-17 10:14:30|3650|3649|3650.5|3649.5|3650.5|3650|3649.5|3649|3885
1642414480000|2022-01-17 10:14:40|3650|3648.5|3652|3651|3652|3651|3647.5|3646|17358
1642414490000|2022-01-17 10:14:50|3652.5|3651.5|3651|3649.5|3654|3652.5|3650|3648.5|8368
1642414500000|2022-01-17 10:15:00|3650|3650|3650.5|3649.5|3650.5|3650.5|3650|3649.5|2547
1642414510000|2022-01-17 10:15:10|3650|3650|3652|3650.5|3652|3650.5|3650|3649.5|3642
1642414520000|2022-01-17 10:15:20|3651.5|3650|3651|3650|3651.5|3650|3651|3650|226
1642414530000|2022-01-17 10:15:30|3650.5|3649.5|3653.5|3652.5|3653.5|3652.5|3649.5|3648|9983
1642414540000|2022-01-17 10:15:40|3653|3652|3653.5|3653|3653.5|3653|3653|3651|1277
1642414550000|2022-01-17 10:15:50|3654|3653.5|3652|3651|3654.5|3653.5|3652|3651|2607
1642414560000|2022-01-17 10:16:00|3652.5|3650.5|3653|3651.5|3653|3651.5|3651.5|3650.5|1446
1642414570000|2022-01-17 10:16:10|3651.5|3652|3651|3649.5|3652.5|3652|3649.5|3648.5|10070
1642414580000|2022-01-17 10:16:20|3651.5|3650|3652|3651|3652.5|3651|3650.5|3649.5|4358
1642414590000|2022-01-17 10:16:30|3652.5||3652||3652.5||3652||308
1642414600000|2022-01-17 10:16:40|3652.5|3651.5|3653.5|3652|3653.5|3652|3652.5|3651.5|982
1642414610000|2022-01-17 10:16:50||3652.5||3652.5||3652.5||3652.5|950
1642414620000|2022-01-17 10:17:00|3653|3652|3652|3651|3653|3652|3651.5|3650.5|3808
1642414630000|2022-01-17 10:17:10|3652.5|3651.5|3653.5|3652.5|3654|3652.5|3652.5|3651.5|959
1642414640000|2022-01-17 10:17:20|3654|3653|3652|3651|3654|3653.5|3650|3649|14555
1642414650000|2022-01-17 10:17:30|3652.5|3651.5|3651|3650.5|3652.5|3651.5|3651|3650|4641
1642414660000|2022-01-17 10:17:40|3651.5|3650|3651.5|3650.5|3651.5|3650.5|3650|3649|7674
1642414670000|2022-01-17 10:17:50|3651||3651.5||3651.5||3651||3833
1642414680000|2022-01-17 10:18:00|3651|3650|3650.5|3649.5|3651|3650.5|3649.5|3649|25024
1642414690000|2022-01-17 10:18:10|3650|3649|3650.5|3650|3650.5|3650|3650|3649|6393
1642414700000|2022-01-17 10:18:20||3649.5||3649.5||3649.5||3649.5|51256
1642414710000|2022-01-17 10:18:30|3650|3649|3650.5|3650|3650.5|3650|3650|3649|2307
1642414720000|2022-01-17 10:18:40|||||||||1831
1642414730000|2022-01-17 10:18:50|3651.5|3650.5|3653|3651.5|3653.5|3652|3651.5|3650.5|7823
1642414740000|2022-01-17 10:19:00|3652.5|3652|3653.5|3652.5|3653.5|3652.5|3652|3652|2033
1642414750000|2022-01-17 10:19:10|3653||3653.5||3653.5||3653||291
1642414760000|2022-01-17 10:19:20|3652.5|3652|3652.5|3651|3653|3652|3652|3651|4339
1642414770000|2022-01-17 10:19:30|||||||||201
1642414780000|2022-01-17 10:19:40|3653|3651.5|3653|3652|3654|3653|3652|3651|4131
1642414790000|2022-01-17 10:19:50|||||||||547
1642414800000|2022-01-17 10:20:00|3652.5|3651.5|3652.5|3651.5|3652.5|3651.5|3652.5|3651.5|832
1642414810000|2022-01-17 10:20:10|3653|3652|3652.5|3651|3653.5|3652|3652.5|3651|1533
1642414820000|2022-01-17 10:20:20|3652|3652|3652|3651|3652|3652|3652|3651|688
1642414830000|2022-01-17 10:20:30|3651.5|3650.5|3651.5|3650.5|3651.5|3651|3651|3650|1184
1642414840000|2022-01-17 10:20:40|3652|3651.5|3652|3651.5|3652|3651.5|3652|3651.5|1092
1642414850000|2022-01-17 10:20:50|3652.5|3652|3654.5|3653.5|3655|3653.5|3652.5|3651.5|2846
1642414860000|2022-01-17 10:21:00|3653|3653|3654.5|3653|3657|3655.5|3653|3652.5|11917
1642414870000|2022-01-17 10:21:10|3654|3653.5|3655.5|3654.5|3655.5|3654.5|3653.5|3653|3819
1642414880000|2022-01-17 10:21:20|3656.5|3655|3656.5|3655.5|3657|3655.5|3656.5|3655|148
1642414890000|2022-01-17 10:21:30|3656|3655|3655.5|3654|3656|3655.5|3655|3654|3027
1642414900000|2022-01-17 10:21:40|3655|3653.5|3655.5|3655|3656.5|3655|3654.5|3653.5|3379
1642414910000|2022-01-17 10:21:50|3656|3654.5|3654|3653|3656|3655|3654|3653|6198
1642414920000|2022-01-17 10:22:00|3653.5|3652.5|3654.5|3653.5|3654.5|3654|3653.5|3651.5|4938
1642414930000|2022-01-17 10:22:10|3654|3653|3653.5|3653|3654.5|3653.5|3653.5|3653|2936
1642414940000|2022-01-17 10:22:20|3653|3651.5|3654.5|3653.5|3654.5|3653.5|3653|3651.5|8924
1642414950000|2022-01-17 10:22:30|3654|3653|3654|3653|3654.5|3654|3654|3653|2580
1642414960000|2022-01-17 10:22:40|3654.5|3653.5|3655|3654|3656|3655|3654.5|3653.5|5573
1642414970000|2022-01-17 10:22:50|3654|3653.5|3655|3653.5|3655|3654|3654|3653|1728
1642414980000|2022-01-17 10:23:00|3654.5|3654|3653.5|3653|3655|3654|3653|3651.5|1757
1642414990000|2022-01-17 10:23:10|3654|3652.5|3653.5|3653|3654.5|3653.5|3653.5|3652.5|1715
1642415000000|2022-01-17 10:23:20|3654.5|3653.5|3654|3653|3655.5|3654.5|3653.5|3653|4483
1642415010000|2022-01-17 10:23:30|3653.5|3652.5|3653.5|3652.5|3653.5|3653|3653.5|3652.5|2514
1642415020000|2022-01-17 10:23:40|3654|3653|3655.5|3654|3655.5|3654.5|3654|3653|2680
1642415030000|2022-01-17 10:23:50|3655|3653.5|3654.5|3653.5|3655|3654|3654|3653|751
1642415040000|2022-01-17 10:24:00|3655|3654|3655.5|3654.5|3655.5|3654.5|3655|3654|1895
1642415050000|2022-01-17 10:24:10|3655||3655||3655||3655||1103
1642415060000|2022-01-17 10:24:20|3655.5|3654|3654.5|3653|3655.5|3655|3654.5|3653|4585
1642415070000|2022-01-17 10:24:30|3655|3653.5|3654.5|3653.5|3655.5|3654.5|3654.5|3653|2664
1642415080000|2022-01-17 10:24:40|3653.5|3653|3651.5|3650.5|3653.5|3653|3651.5|3650.5|5395
1642415090000|2022-01-17 10:24:50|3652|3651|3651.5|3651|3652|3651|3651.5|3651|1814
1642415100000|2022-01-17 10:25:00|3652|3651.5|3652|3650.5|3654|3652.5|3652|3650.5|1392
1642415110000|2022-01-17 10:25:10|3651.5|3650|3651|3650.5|3651.5|3650.5|3650|3649.5|4533
1642415120000|2022-01-17 10:25:20|3651.5|3650|3650.5|3650|3652|3650.5|3649.5|3648|16136
1642415130000|2022-01-17 10:25:30||3649||3649||3649||3649|2088
1642415140000|2022-01-17 10:25:40|3650|3649.5|3650.5|3649.5|3650.5|3649.5|3649.5|3648.5|2404
1642415150000|2022-01-17 10:25:50|3650|3649|3650|3649|3650.5|3650|3650|3648.5|4133
1642415160000|2022-01-17 10:26:00|3649|3648.5|3650.5|3649.5|3650.5|3649.5|3649|3648|5256
1642415170000|2022-01-17 10:26:10|3650|3648.5|3650.5|3649.5|3651|3650|3650|3648.5|4341
1642415180000|2022-01-17 10:26:20|3650|3649|3650.5|3649.5|3650.5|3649.5|3650|3649|2107
1642415190000|2022-01-17 10:26:30|3651|3650|3650.5|3649.5|3653|3652.5|3650|3648|7441
1642415200000|2022-01-17 10:26:40|3650|3649|3650.5|3649.5|3650.5|3649.5|3649.5|3648.5|3534
1642415210000|2022-01-17 10:26:50|3650|3650|3651.5|3650.5|3651.5|3650.5|3650|3650|4186
1642415220000|2022-01-17 10:27:00|3651|3651|3651|3650|3651.5|3651|3650|3649.5|29560
1642415230000|2022-01-17 10:27:10|3650.5|3649.5|3650.5|3649.5|3650.5|3649.5|3650|3649|1502
1642415240000|2022-01-17 10:27:20|3650||3650.5||3650.5||3650||1787
1642415250000|2022-01-17 10:27:30|||||||||204
1642415260000|2022-01-17 10:27:40|3650|3649|3650.5|3649.5|3650.5|3649.5|3650|3649|1166
1642415270000|2022-01-17 10:27:50||3650||3649.5||3650||3649.5|1185
1642415280000|2022-01-17 10:28:00|||||||||1513
1642415290000|2022-01-17 10:28:10|3650|3650|3650.5|3649.5|3650.5|3650|3650|3648|5345
1642415300000|2022-01-17 10:28:20|3650|3649|3650.5|3649.5|3650.5|3649.5|3650|3649|4020
1642415310000|2022-01-17 10:28:30|||||||||338
1642415320000|2022-01-17 10:28:40|3650|3649|3650.5|3649.5|3650.5|3650|3649|3648|6246
1642415330000|2022-01-17 10:28:50|3650|3650|3652|3651|3653|3651.5|3650|3649|6406
1642415340000|2022-01-17 10:29:00|3651.5|3650.5|3650.5|3649.5|3651.5|3650.5|3649.5|3648|8134
1642415350000|2022-01-17 10:29:10|3650||3650.5||3650.5||3650||644
1642415360000|2022-01-17 10:29:20|||||||||1030
1642415370000|2022-01-17 10:29:30|3651|3650|3653|3651.5|3653.5|3651.5|3651|3650|2922
1642415380000|2022-01-17 10:29:40|3652.5|3652|3653|3652|3653|3652.5|3652.5|3651.5|1380
1642415390000|2022-01-17 10:29:50|3652.5|3652.5|3653.5|3652.5|3654.5|3653|3652.5|3652|1519
1642415400000|2022-01-17 10:30:00|3653|3652|3652.5|3651.5|3654|3653|3651.5|3650.5|9740
1642415410000|2022-01-17 10:30:10|3652|3651|3653|3651.5|3653|3651.5|3652|3651|2754
1642415420000|2022-01-17 10:30:20|3652.5|3651|3652|3651|3653|3651|3652|3651|1602
1642415430000|2022-01-17 10:30:30|3652.5|3651.5|3654|3653.5|3654|3653.5|3652.5|3651.5|11699
1642415440000|2022-01-17 10:30:40|3654.5|3654|3653.5|3652.5|3655.5|3654.5|3653.5|3652.5|3609
1642415450000|2022-01-17 10:30:50|3654|3653.5|3655.5|3654.5|3655.5|3654.5|3654|3653.5|176
1642415460000|2022-01-17 10:31:00|3655|3654|3654.5|3653.5|3655|3654|3654.5|3653|6574
1642415470000|2022-01-17 10:31:10|3654|3653|3653|3651.5|3654|3653|3653|3651.5|1793
1642415480000|2022-01-17 10:31:20|3653.5|3652|3653|3652|3653.5|3653|3653|3651.5|1565
1642415490000|2022-01-17 10:31:30|3652.5|3651.5|3653.5|3652.5|3653.5|3652.5|3652|3651.5|3510
1642415500000|2022-01-17 10:31:40|3653|3652|3653|3652|3653|3652|3653|3652|5428
1642415510000|2022-01-17 10:31:50|||||||||27
1642415520000|2022-01-17 10:32:00|3653.5|3652.5|3653|3652|3654.5|3653.5|3653|3652|2558
1642415530000|2022-01-17 10:32:10|3653.5|3652.5|3654.5|3652.5|3654.5|3652.5|3653.5|3652.5|3432
1642415540000|2022-01-17 10:32:20||3653||3652.5||3653.5||3652.5|65651
1642415550000|2022-01-17 10:32:30||3653||3652.5||3653.5||3652.5|147
1642415560000|2022-01-17 10:32:40|3653.5|3652|3649.5|3649|3653.5|3652|3649.5|3649|3039
1642415570000|2022-01-17 10:32:50|3649|3648.5|3650.5|3649|3650.5|3649|3648.5|3647.5|2436
1642415580000|2022-01-17 10:33:00|3651|3649.5|3653|3651.5|3653.5|3651.5|3650.5|3649.5|6495
1642415590000|2022-01-17 10:33:10|3652.5|3651|3650.5|3649.5|3652.5|3651|3650.5|3649.5|5397
1642415600000|2022-01-17 10:33:20|3651|3650|3651|3650|3651.5|3650|3651|3650|2421
1642415610000|2022-01-17 10:33:30|3651.5|3650.5|3653|3651.5|3653|3652|3651.5|3650.5|2527
1642415620000|2022-01-17 10:33:40|3652.5|3652|3655|3653|3655.5|3653|3652.5|3652|1332
1642415630000|2022-01-17 10:33:50|3654.5|3653.5|3652.5|3651.5|3654.5|3654|3652.5|3651.5|1356
1642415640000|2022-01-17 10:34:00|||||||||901
1642415650000|2022-01-17 10:34:10|||||||||417
1642415660000|2022-01-17 10:34:20|3652|3651|3652|3651|3652|3651|3652|3651|911
1642415670000|2022-01-17 10:34:30|3652.5|3651.5|3652.5|3651.5|3652.5|3651.5|3652|3651|2085
1642415680000|2022-01-17 10:34:40|||||||||455
1642415690000|2022-01-17 10:34:50|3652|3651|3652.5|3651.5|3652.5|3651.5|3652|3651|1743
1642415700000|2022-01-17 10:35:00||3651||3651||3651||3651|692
1642415710000|2022-01-17 10:35:10||3651.5||3651.5||3652||3651|622
1642415720000|2022-01-17 10:35:20|3653|3652|3653.5|3652.5|3653.5|3652.5|3653|3652|3078
1642415730000|2022-01-17 10:35:30|3653|3652|3654|3652.5|3654|3652.5|3652.5|3651.5|1518
1642415740000|2022-01-17 10:35:40|3655|3653|3655.5|3654.5|3656|3654.5|3655|3653|2853
1642415750000|2022-01-17 10:35:50|||||||||443
1642415760000|2022-01-17 10:36:00|3655|3654|3654|3652.5|3655|3654|3653.5|3652.5|3044
1642415770000|2022-01-17 10:36:10|3653.5||3653.5||3653.5||3653.5||1104
1642415780000|2022-01-17 10:36:20|3653|3652|3651.5|3651|3653|3652|3651.5|3651|1886
1642415790000|2022-01-17 10:36:30|3651|3650.5|3649.5|3648.5|3651|3651|3649|3648|2389
1642415800000|2022-01-17 10:36:40|3650|3649|3651.5|3650|3651.5|3650|3650|3648.5|3013
1642415810000|2022-01-17 10:36:50|3651|3650.5|3651|3650|3651|3650.5|3651|3650|448
1642415820000|2022-01-17 10:37:00|3651.5|3650.5|3651.5|3650.5|3651.5|3651|3651|3650.5|2580
1642415830000|2022-01-17 10:37:10|3651|3650|3651|3649.5|3651|3650|3651|3649|546
1642415840000|2022-01-17 10:37:20||3650||3649.5||3650||3649.5|205
1642415850000|2022-01-17 10:37:30|3650.5|3650|3650.5|3650|3651|3650.5|3650.5|3649.5|1170
1642415860000|2022-01-17 10:37:40|3650|3649.5|3650|3649|3650|3649.5|3650|3649|1483
1642415870000|2022-01-17 10:37:50|3650.5|3649.5|3651|3650|3651|3650|3650.5|3649.5|2742
1642415880000|2022-01-17 10:38:00|3651.5|3650.5|3653|3652|3654.5|3653|3651.5|3650.5|4719
1642415890000|2022-01-17 10:38:10|||||||||50
1642415900000|2022-01-17 10:38:20|3654|3652.5|3654|3653|3655|3653|3654|3652.5|1312
1642415910000|2022-01-17 10:38:30|3655|3652.5|3654.5|3653.5|3655|3654|3654.5|3652.5|289
1642415920000|2022-01-17 10:38:40|3655|3654|3655.5|3654.5|3656|3655|3655|3654|2355
1642415930000|2022-01-17 10:38:50|3655|3654|3654.5|3653.5|3655|3654|3654|3653|577
1642415940000|2022-01-17 10:39:00|3655|3654|3654.5|3653.5|3656.5|3655.5|3654.5|3653.5|6232
1642415950000|2022-01-17 10:39:10|3655|3654|3657|3656|3657.5|3656.5|3655|3654|1839
1642415960000|2022-01-17 10:39:20|3657.5|3656.5|3658|3657|3658|3657.5|3657|3656.5|4530
1642415970000|2022-01-17 10:39:30|3658.5|3657.5|3657|3656|3660|3658|3657|3656|7260
1642415980000|2022-01-17 10:39:40|3656.5|3655.5|3658.5|3657.5|3659.5|3657.5|3656.5|3655.5|6483
1642415990000|2022-01-17 10:39:50||3657||3657||3657||3657|1183
1642416000000|2022-01-17 10:40:00|3659|3657.5|3659|3657.5|3659.5|3658|3658|3657|1358
1642416010000|2022-01-17 10:40:10|||||||||674
1642416020000|2022-01-17 10:40:20|3658.5|3657|3659.5|3659|3659.5|3659|3657.5|3656|1743
1642416030000|2022-01-17 10:40:30|3660|3659.5|3659.5|3658|3661.5|3660.5|3659.5|3658|2748
1642416040000|2022-01-17 10:40:40||3659||3658||3659||3658|722
1642416050000|2022-01-17 10:40:50|3660.5|3658.5|3661|3660|3661|3660|3660.5|3658.5|1579
1642416060000|2022-01-17 10:41:00|3660.5|3659.5|3661|3659.5|3661|3660|3660.5|3659.5|360
1642416070000|2022-01-17 10:41:10|3659.5|3659|3661.5|3660.5|3662|3661|3659.5|3658.5|10678
1642416080000|2022-01-17 10:41:20|3662|3661|3663|3661.5|3663|3661.5|3662|3661|2414
1642416090000|2022-01-17 10:41:30|3663.5|3662|3663|3662|3664.5|3663.5|3662.5|3661.5|7208
1642416100000|2022-01-17 10:41:40|3662.5|3661.5|3662.5|3661.5|3662.5|3662|3662|3661.5|836
1642416110000|2022-01-17 10:41:50|3663|3662|3664.5|3663|3665|3663.5|3663|3662|2690
1642416120000|2022-01-17 10:42:00|3664|3662|3664.5|3663.5|3666.5|3666|3663|3662|8309
1642416130000|2022-01-17 10:42:10|3665|3663|3664|3663.5|3665.5|3663.5|3663.5|3662.5|6694
1642416140000|2022-01-17 10:42:20|3665|3663|3665.5|3664|3666|3665|3665|3663|1406
1642416150000|2022-01-17 10:42:30|3665|3664.5|3665|3663.5|3665.5|3664.5|3664.5|3663.5|1006
1642416160000|2022-01-17 10:42:40|3664.5|3664.5|3664.5|3663.5|3664.5|3664.5|3664.5|3663.5|706
1642416170000|2022-01-17 10:42:50|3664|3663|3659.5|3658|3664|3663|3659.5|3657.5|10629
1642416180000|2022-01-17 10:43:00|3659|3658.5|3660.5|3659.5|3661.5|3660.5|3658.5|3658|6474
1642416190000|2022-01-17 10:43:10|3661|3660|3661|3660|3661|3660|3661|3660|521
1642416200000|2022-01-17 10:43:20|3660.5|3659.5|3659.5|3658.5|3660.5|3659.5|3659.5|3658.5|1419
1642416210000|2022-01-17 10:43:30|3660.5|3659|3661.5|3660|3661.5|3660|3659.5|3658.5|2232
1642416220000|2022-01-17 10:43:40|||||||||129
1642416230000|2022-01-17 10:43:50|||||||||378
1642416240000|2022-01-17 10:44:00|3662|3660.5|3659.5|3659|3663|3662|3659.5|3659|4742
1642416250000|2022-01-17 10:44:10||3658.5||3658.5||3658.5||3658.5|492
1642416260000|2022-01-17 10:44:20|3660|3659|3660.5|3659.5|3661.5|3660|3659.5|3659|2678
1642416270000|2022-01-17 10:44:30|3661.5|3660|3660.5|3659.5|3661.5|3660|3660.5|3659.5|77
1642416280000|2022-01-17 10:44:40|3661|3660|3660.5|3659.5|3661|3660|3660.5|3659.5|376
1642416290000|2022-01-17 10:44:50|3661|3660|3660.5|3659.5|3661|3660|3660.5|3659.5|1173
1642416300000|2022-01-17 10:45:00|3661|3660|3660|3659|3661|3660|3659.5|3658|7110
1642416310000|2022-01-17 10:45:10|3659.5|3658.5|3661|3660|3661.5|3660|3658.5|3658|2997
1642416320000|2022-01-17 10:45:20|3661.5|3661|3662|3661|3662|3661|3661.5|3661|491
1642416330000|2022-01-17 10:45:30|3663|3661.5|3663|3662|3663|3662|3663|3661|1543
1642416340000|2022-01-17 10:45:40|3662.5|3661.5|3663|3662|3663|3662.5|3662|3661.5|3343
1642416350000|2022-01-17 10:45:50|||||||||3103
1642416360000|2022-01-17 10:46:00|3663.5|3662.5|3662.5|3662|3663.5|3663|3662.5|3662|3953
1642416370000|2022-01-17 10:46:10|3662|3661.5|3663.5|3662|3663.5|3663|3662|3661.5|4420
1642416380000|2022-01-17 10:46:20|3663|3662.5|3664|3663.5|3664.5|3663.5|3663|3662.5|2884
1642416390000|2022-01-17 10:46:30|3664.5|3664|3665.5|3664|3665.5|3664|3664.5|3663.5|4344
1642416400000|2022-01-17 10:46:40|3666.5|3664.5|3664|3663|3666.5|3665|3664|3663|1470
1642416410000|2022-01-17 10:46:50|3664.5|3663.5|3665|3664|3665.5|3664|3664.5|3663.5|2460
1642416420000|2022-01-17 10:47:00|3664.5|3663.5|3663|3662|3664.5|3663.5|3662|3661.5|7058
1642416430000|2022-01-17 10:47:10|3662.5|3661.5|3663|3662|3664|3663|3662|3661.5|4684
1642416440000|2022-01-17 10:47:20|3662.5|3661.5|3660|3659|3662.5|3661.5|3660|3659|1098
1642416450000|2022-01-17 10:47:30|3659.5|3658|3661|3659|3661|3659|3659|3658|2650
1642416460000|2022-01-17 10:47:40|3660|3658.5|3659|3658|3660|3658.5|3659|3658|724
1642416470000|2022-01-17 10:47:50|||||||||409
1642416480000|2022-01-17 10:48:00|||||||||484
1642416490000|2022-01-17 10:48:10|3658.5|3657.5|3660|3658.5|3660|3659|3657.5|3657|1716
1642416500000|2022-01-17 10:48:20|||||||||53
1642416510000|2022-01-17 10:48:30||3659.5||3659||3659.5||3659|419
1642416520000|2022-01-17 10:48:40||3659.5||3659||3659.5||3659|132
1642416530000|2022-01-17 10:48:50|3659.5|3659.5|3660.5|3660|3660.5|3660|3659.5|3659|972
1642416540000|2022-01-17 10:49:00|3661|3660.5|3660|3659|3662|3661|3660|3658.5|2812
1642416550000|2022-01-17 10:49:10|3660.5|3658.5|3658|3657.5|3660.5|3658.5|3658|3657.5|472
1642416560000|2022-01-17 10:49:20|3657.5|3657|3657|3656|3657.5|3657|3657|3656|833
1642416570000|2022-01-17 10:49:30|3657.5|3656.5|3657|3656|3657.5|3656.5|3657|3656|1588
1642416580000|2022-01-17 10:49:40|3656.5|3655|3656.5|3655.5|3656.5|3655.5|3656|3655|972
1642416590000|2022-01-17 10:49:50|3656|3655|3656|3655|3656|3655.5|3655.5|3655|1920
1642416600000|2022-01-17 10:50:00|3656.5|3655.5|3657.5|3656.5|3658|3656.5|3656.5|3655.5|2394
1642416610000|2022-01-17 10:50:10|3657|3655.5|3657.5|3656.5|3657.5|3656.5|3657|3655.5|2378
1642416620000|2022-01-17 10:50:20|3658|3657|3657.5|3657|3658.5|3657.5|3657.5|3657|1567
1642416630000|2022-01-17 10:50:30|3658||3657.5||3658||3657.5||398
1642416640000|2022-01-17 10:50:40|3658|3657.5|3658|3657.5|3659.5|3658|3657.5|3657|4319
1642416650000|2022-01-17 10:50:50|3658.5|3658|3658.5|3657.5|3659|3658|3658.5|3657.5|980
1642416660000|2022-01-17 10:51:00|3658|3657|3658|3657|3658|3657|3657.5|3657|1342
1642416670000|2022-01-17 10:51:10|3657.5|3656.5|3657|3656|3657.5|3656.5|3656.5|3656|1547
1642416680000|2022-01-17 10:51:20|3656|3655.5|3657|3655.5|3658|3656.5|3656|3655.5|2512
1642416690000|2022-01-17 10:51:30|3656.5|3656|3658|3657|3658.5|3657.5|3656.5|3656|12265
1642416700000|2022-01-17 10:51:40|3657.5|3656|3655|3653.5|3657.5|3656|3655|3653.5|4717
1642416710000|2022-01-17 10:51:50|3654.5|3654.5|3655.5|3654.5|3655.5|3655|3654.5|3653.5|5749
1642416720000|2022-01-17 10:52:00|3656|3655|3654.5|3653.5|3656.5|3655.5|3654.5|3653.5|625
1642416730000|2022-01-17 10:52:10|3654|3653|3653.5|3652.5|3654|3653|3653.5|3652.5|1173
1642416740000|2022-01-17 10:52:20|3653|3651.5|3653|3652|3653|3652.5|3652.5|3651.5|2410
1642416750000|2022-01-17 10:52:30|3653.5|3652.5|3655|3653|3655.5|3654.5|3653.5|3652.5|6094
1642416760000|2022-01-17 10:52:40|3655.5|3654|3655|3653.5|3657|3655.5|3654.5|3653|10116
1642416770000|2022-01-17 10:52:50|3654.5|3653|3652.5|3651.5|3654.5|3653|3652|3651.5|7706
1642416780000|2022-01-17 10:53:00|3652|3651|3652.5|3651.5|3653|3651.5|3651|3650.5|4462
1642416790000|2022-01-17 10:53:10|3653|3652|3653|3652|3653.5|3652.5|3653|3652|4958
1642416800000|2022-01-17 10:53:20|3653.5|3652.5|3653|3652|3654|3653.5|3652.5|3651.5|4445
1642416810000|2022-01-17 10:53:30|3652.5|3652.5|3653|3652|3653|3652.5|3652.5|3651.5|727
1642416820000|2022-01-17 10:53:40|3652.5|3651.5|3653|3652|3653.5|3652|3652.5|3651.5|2352
1642416830000|2022-01-17 10:53:50|3653.5|3652.5|3653|3651.5|3654|3653|3652.5|3651.5|6938
1642416840000|2022-01-17 10:54:00|3652.5||3653||3653||3652.5||237
1642416850000|2022-01-17 10:54:10|3653.5|3652|3652|3651|3653.5|3652.5|3651.5|3651|907
1642416860000|2022-01-17 10:54:20|3651.5||3652.5||3652.5||3651.5||283
1642416870000|2022-01-17 10:54:30|||||||||693
1642416880000|2022-01-17 10:54:40|3653|3651.5|3653.5|3652|3653.5|3652.5|3653|3651|1904
1642416890000|2022-01-17 10:54:50||3652.5||3652.5||3652.5||3652.5|685
1642416900000|2022-01-17 10:55:00|3653|3652|3653|3652|3653|3652|3653|3652|444
1642416910000|2022-01-17 10:55:10|3652.5|3651.5|3653|3651.5|3653|3651.5|3652|3651.5|1896
1642416920000|2022-01-17 10:55:20||3652||3651.5||3652||3651.5|91
1642416930000|2022-01-17 10:55:30|3653.5|3652|3654|3652.5|3654.5|3653.5|3653.5|3652|2865
1642416940000|2022-01-17 10:55:40|||||||||540
1642416950000|2022-01-17 10:55:50|3653|3653|3653.5|3652.5|3654|3653|3653|3652.5|687
1642416960000|2022-01-17 10:56:00|3653|3653|3652|3651|3653|3653|3652|3651|3694
1642416970000|2022-01-17 10:56:10|3652.5|3651.5|3651.5|3650.5|3652.5|3651.5|3651.5|3650.5|1192
1642416980000|2022-01-17 10:56:20|3651|3651|3651.5|3651|3651.5|3651|3651|3651|1023
1642416990000|2022-01-17 10:56:30||3650.5||3650.5||3650.5||3650.5|390
1642417000000|2022-01-17 10:56:40|3652|3651|3652|3651|3652|3651|3652|3651|238
1642417010000|2022-01-17 10:56:50|3652.5|3651.5|3652.5|3652|3653|3652|3652.5|3651|2771
1642417020000|2022-01-17 10:57:00|||||||||15288
1642417030000|2022-01-17 10:57:10|3652|3651.5|3652|3651|3652|3651.5|3652|3651|1501
1642417040000|2022-01-17 10:57:20|3652.5|3651.5|3652.5|3651|3652.5|3651.5|3652.5|3651|1890
1642417050000|2022-01-17 10:57:30|3653|3651.5|3652.5|3651.5|3653|3652.5|3652.5|3651.5|923
1642417060000|2022-01-17 10:57:40|3653|3652|3653|3651.5|3653|3652|3653|3651.5|982
1642417070000|2022-01-17 10:57:50||3652||3651.5||3652||3651.5|797
1642417080000|2022-01-17 10:58:00|||||||||1000
1642417090000|2022-01-17 10:58:10|3652.5|3652|3652.5|3651.5|3653|3652.5|3652.5|3651.5|2546
1642417100000|2022-01-17 10:58:20|3653|3652|3652.5|3652|3653|3652|3652.5|3652|873
1642417110000|2022-01-17 10:58:30|3653|3651.5|3653.5|3652.5|3654|3653|3653|3651.5|4703
1642417120000|2022-01-17 10:58:40|||||||||243
1642417130000|2022-01-17 10:58:50|3653|3652|3653|3652|3653|3652|3653|3652|787
1642417140000|2022-01-17 10:59:00|3652.5|3652.5|3651.5|3650.5|3652.5|3652.5|3651|3650|8266
1642417150000|2022-01-17 10:59:10|3651||3651.5||3651.5||3651||554
1642417160000|2022-01-17 10:59:20||3651||3650.5||3651||3650.5|666
1642417170000|2022-01-17 10:59:30|3651||3651||3651.5||3651||3073
1642417180000|2022-01-17 10:59:40|||||||||147
1642417190000|2022-01-17 10:59:50|||||||||1187
1642417200000|2022-01-17 11:00:00|3651.5|3650|3651.5|3650.5|3651.5|3650.5|3651.5|3650|1659
1642417210000|2022-01-17 11:00:10|3652|3651|3651.5|3650.5|3653.5|3652.5|3651.5|3650.5|4168
1642417220000|2022-01-17 11:00:20|3652|3651|3652|3651|3652|3651.5|3652|3650.5|1216
1642417230000|2022-01-17 11:00:30|3652.5|3651.5|3652.5|3651.5|3653|3651.5|3652.5|3651|2831
1642417240000|2022-01-17 11:00:40|3653|3652|3653|3651.5|3653|3652|3652.5|3651.5|5837
1642417250000|2022-01-17 11:00:50|3652.5|3652|3652.5|3651.5|3654|3653|3652.5|3651.5|3757
1642417260000|2022-01-17 11:01:00|3652|3651|3652|3651|3652.5|3651.5|3652|3651|1752
1642417270000|2022-01-17 11:01:10|3651.5|3650.5|3652|3650.5|3652|3650.5|3651.5|3650.5|1481
1642417280000|2022-01-17 11:01:20|3652.5|3651|3653.5|3652.5|3654|3653|3652|3651|8712
1642417290000|2022-01-17 11:01:30|3652.5|3652|3652.5|3651.5|3652.5|3652|3652|3651|1393
1642417300000|2022-01-17 11:01:40|3653|3652|3653|3652|3653.5|3652|3653|3652|1588
1642417310000|2022-01-17 11:01:50|||||||||466
1642417320000|2022-01-17 11:02:00|3653.5|3652.5|3653|3652|3653.5|3652.5|3653|3652|1905
1642417330000|2022-01-17 11:02:10|3652.5|3651.5|3652.5|3651.5|3652.5|3651.5|3652.5|3651.5|608
1642417340000|2022-01-17 11:02:20|3652|3651|3651|3650|3652|3651|3651|3650|2795
1642417350000|2022-01-17 11:02:30|3650.5|3649.5|3649.5|3648.5|3650.5|3649.5|3649.5|3648.5|5980
1642417360000|2022-01-17 11:02:40|3650|3649|3650.5|3649|3650.5|3649|3649.5|3649|1572
1642417370000|2022-01-17 11:02:50|||||||||105
1642417380000|2022-01-17 11:03:00|3650|3649.5|3651|3649.5|3651.5|3650|3650|3649.5|1632
1642417390000|2022-01-17 11:03:10||3650||3650||3650||3650|106
1642417400000|2022-01-17 11:03:20|||||||||252
1642417410000|2022-01-17 11:03:30|3651.5|3650.5|3651|3650|3651.5|3650.5|3651|3650|924
1642417420000|2022-01-17 11:03:40|||||||||285
1642417430000|2022-01-17 11:03:50|||||||||200
1642417440000|2022-01-17 11:04:00|3651.5|3650.5|3651.5|3650.5|3652|3651|3651|3650.5|1217
1642417450000|2022-01-17 11:04:10|3651|3651|3654.5|3653.5|3654.5|3653.5|3651|3651|1211
1642417460000|2022-01-17 11:04:20|3655|3654|3655.5|3654.5|3656.5|3654.5|3655|3654|97
1642417470000|2022-01-17 11:04:30|3655|3655|3653|3652|3655.5|3655|3652.5|3652|8458
1642417480000|2022-01-17 11:04:40|3652.5|3651.5|3652|3650.5|3652.5|3651.5|3650.5|3650|3834
1642417490000|2022-01-17 11:04:50|3651.5|3650|3651|3649.5|3651.5|3650.5|3650.5|3649.5|2538
1642417500000|2022-01-17 11:05:00|3650.5|3650|3650.5|3650|3652|3651|3650.5|3649.5|3362
1642417510000|2022-01-17 11:05:10|3651|3650.5|3650.5|3649|3651.5|3651|3650|3649|1848
1642417520000|2022-01-17 11:05:20|3651||3650||3651||3650||1073
1642417530000|2022-01-17 11:05:30|3649.5|3648.5|3650|3649|3650.5|3649|3649|3648|3488
1642417540000|2022-01-17 11:05:40|3649.5|3648.5|3649.5|3648.5|3649.5|3648.5|3649.5|3648.5|5585
1642417550000|2022-01-17 11:05:50|3649|3649|3651|3649.5|3651|3649.5|3649|3648.5|5206
1642417560000|2022-01-17 11:06:00|3650.5|3649|3650|3648.5|3650.5|3649.5|3650|3648.5|928
1642417570000|2022-01-17 11:06:10|||||||||509
1642417580000|2022-01-17 11:06:20|3649.5|3649|3650|3648.5|3650|3649|3649.5|3648.5|280
1642417590000|2022-01-17 11:06:30|||||||||203
1642417600000|2022-01-17 11:06:40|3649.5|3649|3649|3648|3649.5|3649.5|3649|3648|369
1642417610000|2022-01-17 11:06:50|3648.5|3647.5|3648|3647|3648.5|3647.5|3647.5|3647|3240
1642417620000|2022-01-17 11:07:00|3647.5|3647.5|3647.5|3646.5|3648.5|3647.5|3647|3646|7039
1642417630000|2022-01-17 11:07:10|3648|3647|3648.5|3647.5|3650.5|3649|3648|3647|8355
1642417640000|2022-01-17 11:07:20|3648|3648|3649|3648|3649.5|3648|3648|3647|1432
1642417650000|2022-01-17 11:07:30|3649.5|3647.5|3651|3650|3651.5|3650.5|3649.5|3647.5|4433
1642417660000|2022-01-17 11:07:40|3650.5|3649.5|3649.5|3648.5|3650.5|3649.5|3649|3648.5|3293
1642417670000|2022-01-17 11:07:50|3649|3648|3649|3648|3649|3648|3649|3648|6
1642417680000|2022-01-17 11:08:00|3648.5|3647.5|3648.5|3647|3648.5|3648|3648|3647|1729
1642417690000|2022-01-17 11:08:10|3648|3646.5|3648|3646.5|3648|3647|3647.5|3646.5|1729
1642417700000|2022-01-17 11:08:20|3647|3646|3648.5|3647.5|3649.5|3648.5|3647|3646|5613
1642417710000|2022-01-17 11:08:30|3648|3648|3648.5|3647|3648.5|3648|3648|3647|2278
1642417720000|2022-01-17 11:08:40|3649|3647.5|3650|3649|3650|3649|3649|3647|1985
1642417730000|2022-01-17 11:08:50|3650.5|3649.5|3651.5|3650.5|3651.5|3651|3650.5|3649.5|735
1642417740000|2022-01-17 11:09:00|3651|3650|3651.5|3650.5|3651.5|3650.5|3651|3650|139
1642417750000|2022-01-17 11:09:10|||||||||88
1642417760000|2022-01-17 11:09:20||3650||3650||3650||3649.5|701
1642417770000|2022-01-17 11:09:30|3651|3650.5|3651.5|3650|3651.5|3651|3651|3650|469
1642417780000|2022-01-17 11:09:40|3651|3649.5|3650.5|3649.5|3651|3649.5|3650.5|3649.5|108
1642417790000|2022-01-17 11:09:50|3650||3650||3650.5||3650||1404
1642417800000|2022-01-17 11:10:00|3649.5|3649|3649.5|3648|3650|3649|3649.5|3648|1649
1642417810000|2022-01-17 11:10:10|3649|3647.5|3649.5|3648.5|3649.5|3648.5|3648.5|3647.5|599
1642417820000|2022-01-17 11:10:20|3649|3648|3649.5|3648.5|3649.5|3648.5|3649|3648|944
1642417830000|2022-01-17 11:10:30||3648||3648.5||3649||3648|474
1642417840000|2022-01-17 11:10:40|3650|3649|3651|3649.5|3651|3649.5|3650|3649|9164
1642417850000|2022-01-17 11:10:50|3650.5||3650.5||3650.5||3650.5||3821
1642417860000|2022-01-17 11:11:00|3650|3650|3650|3648.5|3650|3650|3649.5|3648.5|1525
1642417870000|2022-01-17 11:11:10|3649.5||3649.5||3649.5||3649.5||381
1642417880000|2022-01-17 11:11:20|||||||||100
1642417890000|2022-01-17 11:11:30|3650|3649|3650|3649|3650|3649.5|3650|3649|1119
1642417900000|2022-01-17 11:11:40|3649.5|3648.5|3650|3648.5|3650|3649|3649.5|3648.5|747
1642417910000|2022-01-17 11:11:50|3649.5|3648|3649.5|3648.5|3649.5|3648.5|3649|3648|570
1642417920000|2022-01-17 11:12:00|3650|3649|3650|3648.5|3650|3649|3649.5|3648.5|448
1642417930000|2022-01-17 11:12:10|3650.5|3649|3650|3649|3651|3650.5|3650|3648.5|2654
1642417940000|2022-01-17 11:12:20||3648.5||3648.5||3648.5||3648.5|217
1642417950000|2022-01-17 11:12:30|3649.5|3648|3650|3649|3650|3649|3649|3648|93
1642417960000|2022-01-17 11:12:40|3650.5|3649.5|3649.5|3648.5|3651|3650|3649.5|3648.5|7203
1642417970000|2022-01-17 11:12:50|3649|3648|3648.5|3648|3649|3648|3648.5|3647.5|1497
1642417980000|2022-01-17 11:13:00|3649|3647.5|3649.5|3648|3649.5|3648|3649|3647.5|2099
1642417990000|2022-01-17 11:13:10|3649||3648.5||3649||3648.5||797
1642418000000|2022-01-17 11:13:20|||||||||279
1642418010000|2022-01-17 11:13:30|3649|3647.5|3647.5|3646.5|3649|3647.5|3647.5|3646.5|2407
1642418020000|2022-01-17 11:13:40|3647|3647|3647.5|3646.5|3647.5|3647|3647|3646.5|748
1642418030000|2022-01-17 11:13:50||3647||3646.5||3647||3646.5|2294
1642418040000|2022-01-17 11:14:00|3647|3646|3646|3645|3647.5|3646.5|3645.5|3645|1554
1642418050000|2022-01-17 11:14:10|3645.5|3645.5|3646|3645|3646|3645.5|3645.5|3645|1092
1642418060000|2022-01-17 11:14:20|3645.5|3645.5|3647.5|3646.5|3647.5|3646.5|3645.5|3645|2130
1642418070000|2022-01-17 11:14:30|3648|3647|3648|3647|3648|3647|3648|3647|214
1642418080000|2022-01-17 11:14:40|3647.5|3646.5|3647.5|3646.5|3647.5|3646.5|3647.5|3646.5|1100
1642418090000|2022-01-17 11:14:50|3647|3647|3648|3647|3648|3647|3647|3646.5|1440
1642418100000|2022-01-17 11:15:00|3648.5|3647.5|3648.5|3647|3649.5|3648.5|3648.5|3646.5|1700
1642418110000|2022-01-17 11:15:10|3648|3647.5|3647.5|3646.5|3648|3647.5|3647.5|3646.5|806
1642418120000|2022-01-17 11:15:20||3646||3646.5||3646.5||3646|272
1642418130000|2022-01-17 11:15:30|3648.5|3647|3647.5|3646.5|3648.5|3647|3647.5|3646.5|1098
1642418140000|2022-01-17 11:15:40|3647|3646|3646.5|3646|3647.5|3646|3646.5|3645.5|1985
1642418150000|2022-01-17 11:15:50|3647.5|3646.5|3647|3646.5|3647.5|3646.5|3646.5|3646.5|1362
1642418160000|2022-01-17 11:16:00||3646||3646||3646||3646|1695
1642418170000|2022-01-17 11:16:10|3647.5|3646.5|3647|3646|3648|3647|3647|3646|1488
1642418180000|2022-01-17 11:16:20|3646.5|3645.5|3647|3645.5|3647|3645.5|3646.5|3645.5|7825
1642418190000|2022-01-17 11:16:30|||||||||673
1642418200000|2022-01-17 11:16:40|3646.5|3645|3645.5|3644.5|3646.5|3645|3645.5|3644.5|3347
1642418210000|2022-01-17 11:16:50|3645|3644|3645|3644|3645.5|3645|3644.5|3643.5|10836
1642418220000|2022-01-17 11:17:00|3644.5|3643.5|3643|3642.5|3645|3643.5|3643|3642.5|2498
1642418230000|2022-01-17 11:17:10|3642.5|3642|3643|3642|3643.5|3642.5|3641.5|3640.5|13029
1642418240000|2022-01-17 11:17:20|3643.5|3642.5|3644|3642.5|3644|3642.5|3642.5|3641.5|1716
1642418250000|2022-01-17 11:17:30|3643.5|3643|3644|3643|3644|3643.5|3643.5|3643|169
1642418260000|2022-01-17 11:17:40|3643.5|3642.5|3645|3643.5|3645|3644.5|3643.5|3642.5|1330
1642418270000|2022-01-17 11:17:50|3644.5|3643|3644|3643|3645|3643|3644|3643|340
1642418280000|2022-01-17 11:18:00|3643.5|3642.5|3643.5|3642.5|3643.5|3642.5|3643.5|3642.5|264
1642418290000|2022-01-17 11:18:10|||||||||548
1642418300000|2022-01-17 11:18:20|3643|3642|3642.5|3641.5|3643.5|3642.5|3642.5|3641.5|1747
1642418310000|2022-01-17 11:18:30|3642|3641|3642|3641|3642|3641|3642|3641|291
1642418320000|2022-01-17 11:18:40|3641.5|3640.5|3642|3640.5|3642|3641|3641.5|3640.5|3358
1642418330000|2022-01-17 11:18:50|3641.5|3641|3642.5|3641.5|3642.5|3641.5|3641.5|3640|4383
1642418340000|2022-01-17 11:19:00|3642||3642||3642.5||3642||714
1642418350000|2022-01-17 11:19:10|3642.5|3642|3643|3642|3643|3642|3642.5|3642|1191
1642418360000|2022-01-17 11:19:20|3643.5|3642.5|3644|3643|3644|3643.5|3643|3642.5|1138
1642418370000|2022-01-17 11:19:30||3642.5||3642.5||3642.5||3642.5|25
1642418380000|2022-01-17 11:19:40|3644.5|3643|3644|3643|3645.5|3644|3644|3643|2677
1642418390000|2022-01-17 11:19:50|3644.5|3643.5|3644.5|3643.5|3644.5|3643.5|3644|3643.5|673
1642418400000|2022-01-17 11:20:00|3645|3644|3645|3644|3645|3644|3645|3644|288
1642418410000|2022-01-17 11:20:10|3644.5|3643.5|3644|3643|3645|3644|3644|3643|2637
1642418420000|2022-01-17 11:20:20|3643.5|3642.5|3642.5|3641.5|3643.5|3642.5|3642|3641.5|3339
1642418430000|2022-01-17 11:20:30|3642|3641|3642|3641|3642.5|3641.5|3641.5|3641|982
1642418440000|2022-01-17 11:20:40|3641.5|3640.5|3641.5|3640.5|3641.5|3641|3641|3640|1900
1642418450000|2022-01-17 11:20:50|3642|3641|3642|3641.5|3642.5|3641.5|3642|3640.5|1322
1642418460000|2022-01-17 11:21:00|3642.5|3642|3643.5|3642|3643.5|3642.5|3642.5|3642|646
1642418470000|2022-01-17 11:21:10|||||||||21
1642418480000|2022-01-17 11:21:20||3642.5||3641.5||3642.5||3641.5|295
1642418490000|2022-01-17 11:21:30|3643||3643||3643.5||3643||131
1642418500000|2022-01-17 11:21:40|3642.5|3642.5|3642|3640.5|3643|3642.5|3642|3640.5|1350
1642418510000|2022-01-17 11:21:50|3641.5|3641|3641.5|3640.5|3642|3641.5|3641.5|3640.5|1812
1642418520000|2022-01-17 11:22:00|3642|3641|3641|3640.5|3642|3641|3641|3640.5|3858
1642418530000|2022-01-17 11:22:10|3640.5|3640|3640.5|3639.5|3641|3640|3640|3639|8995
1642418540000|2022-01-17 11:22:20|3640|3639|3639.5|3638.5|3640.5|3639|3638.5|3638|4032
1642418550000|2022-01-17 11:22:30|3639|3638|3639.5|3638.5|3639.5|3639|3639|3638|593
1642418560000|2022-01-17 11:22:40|3639|3638|3639.5|3638.5|3639.5|3639|3639|3638|1602
1642418570000|2022-01-17 11:22:50|3639|3639|3639.5|3638.5|3639.5|3639|3639|3638.5|1107
1642418580000|2022-01-17 11:23:00|3640|3639|3641.5|3640|3641.5|3640|3640|3639|2113
1642418590000|2022-01-17 11:23:10|3642|3640.5|3642|3641|3642|3641|3642|3640.5|411
1642418600000|2022-01-17 11:23:20|3642.5|3641.5|3641.5|3640|3643.5|3642|3641|3640|5931
1642418610000|2022-01-17 11:23:30|3642|3640.5|3641|3640|3642.5|3641|3641|3640|6989
1642418620000|2022-01-17 11:23:40|3640.5|3639.5|3640.5|3639.5|3641.5|3640.5|3640.5|3639|4071
1642418630000|2022-01-17 11:23:50|3640|3639|3639.5|3638|3640|3639|3639|3638|1741
1642418640000|2022-01-17 11:24:00|3640|3638.5|3640|3639|3640.5|3639.5|3639.5|3638.5|4004
1642418650000|2022-01-17 11:24:10|3640.5|3638.5|3639.5|3638.5|3640.5|3639|3639|3638|2572
1642418660000|2022-01-17 11:24:20|3640.5|3639|3640|3639.5|3641.5|3640|3640|3638.5|1928
1642418670000|2022-01-17 11:24:30|3639.5|3639|3641.5|3640.5|3641.5|3640.5|3639.5|3638.5|2759
1642418680000|2022-01-17 11:24:40|3642|3641|3643|3641.5|3643|3641.5|3642|3641|283
1642418690000|2022-01-17 11:24:50||3642||3642||3642.5||3642|538
1642418700000|2022-01-17 11:25:00|3644|3642.5|3644|3643|3645|3644|3644|3642.5|584
1642418710000|2022-01-17 11:25:10|||||||||223
1642418720000|2022-01-17 11:25:20|3644.5|3643.5|3644|3643.5|3645|3643.5|3644|3643.5|444
1642418730000|2022-01-17 11:25:30|3643.5|3643|3643.5|3642|3643.5|3643|3643|3642|724
1642418740000|2022-01-17 11:25:40|3643|3641.5|3641.5|3640.5|3643|3641.5|3641|3640.5|5547
1642418750000|2022-01-17 11:25:50|3642|3641|3642.5|3642|3642.5|3642|3641.5|3640.5|551
1642418760000|2022-01-17 11:26:00|3643|3642.5|3642.5|3641|3643.5|3642.5|3642|3641|2635
1642418770000|2022-01-17 11:26:10|3642|3640.5|3641|3640|3642|3640.5|3640.5|3640|676
1642418780000|2022-01-17 11:26:20|3640.5|3639|3640.5|3639.5|3641|3640|3640|3639|1543
1642418790000|2022-01-17 11:26:30|3640|3639|3639|3637.5|3640|3639|3638|3636.5|3316
1642418800000|2022-01-17 11:26:40|3638.5||3639||3639||3638.5||504
1642418810000|2022-01-17 11:26:50|3640|3638.5|3640|3638.5|3640.5|3639.5|3640|3638.5|842
1642418820000|2022-01-17 11:27:00|3639|3639|3639.5|3638.5|3639.5|3639|3639|3638.5|743
1642418830000|2022-01-17 11:27:10|3640|3639|3641|3639.5|3641|3639.5|3640|3639|699
1642418840000|2022-01-17 11:27:20|3641.5|3640.5|3641.5|3640|3641.5|3640.5|3641.5|3640|429
1642418850000|2022-01-17 11:27:30|||||||||412
1642418860000|2022-01-17 11:27:40|3640.5|3639.5|3640|3639|3640.5|3639.5|3640|3639|20681
1642418870000|2022-01-17 11:27:50|3640.5|3639.5|3640.5|3639.5|3640.5|3639.5|3640.5|3639.5|1993
1642418880000|2022-01-17 11:28:00|||||||||2493
1642418890000|2022-01-17 11:28:10|3641|3640|3640.5|3640|3641|3640|3640|3639.5|3293
1642418900000|2022-01-17 11:28:20|3640|3639.5|3640|3639|3640.5|3640|3640|3639|3137
1642418910000|2022-01-17 11:28:30|3639.5|3639.5|3640|3639|3640|3639.5|3639.5|3639|1295
1642418920000|2022-01-17 11:28:40|3640.5|3639.5|3640.5|3639.5|3641.5|3640|3640|3639.5|1816
1642418930000|2022-01-17 11:28:50|3640|3639|3637.5|3636.5|3640|3639|3637.5|3636.5|2781
1642418940000|2022-01-17 11:29:00|3637|3636|3637|3635.5|3637.5|3636.5|3636|3635|6858
1642418950000|2022-01-17 11:29:10|3637.5|3636|3636.5|3635.5|3638.5|3637|3636|3635.5|3955
1642418960000|2022-01-17 11:29:20|3636|3635|3636|3635.5|3637.5|3636|3636|3635|2977
1642418970000|2022-01-17 11:29:30||3635||3635||3635||3635|994
1642418980000|2022-01-17 11:29:40|3637|3635.5|3637|3635.5|3637.5|3636.5|3637|3635.5|1585
1642418990000|2022-01-17 11:29:50|3636.5|3635|3636|3635|3636.5|3635|3636|3635|971
1642419000000|2022-01-17 11:30:00|3636.5|3635.5|3637|3635.5|3637|3635.5|3636.5|3635.5|343
1642419010000|2022-01-17 11:30:10|3637.5|3636|3636.5|3635|3637.5|3636.5|3636.5|3635|1278
1642419020000|2022-01-17 11:30:20|3636|3635.5|3638.5|3636.5|3638.5|3637.5|3636|3635.5|1324
1642419030000|2022-01-17 11:30:30||3637.5||3637.5||3637.5||3636.5|771
1642419040000|2022-01-17 11:30:40||3637||3637.5||3638||3637|633
1642419060000|2022-01-17 11:31:00|||||||||50
1642419070000|2022-01-17 11:31:10|3638|3637|3638|3637|3638|3637|3638|3637|414
1642419080000|2022-01-17 11:31:20|3637.5|3636.5|3637|3636|3637.5|3637|3637|3636|2203
1642419090000|2022-01-17 11:31:30|||||||||113
1642419100000|2022-01-17 11:31:40|||||||||535
1642419110000|2022-01-17 11:31:50|3636.5|3635.5|3636|3635|3636.5|3635.5|3636|3635|1009
1642419120000|2022-01-17 11:32:00|3635.5|3635.5|3636.5|3635.5|3636.5|3636|3635.5|3635|3452
1642419130000|2022-01-17 11:32:10|3636|3635|3636|3635|3637|3636.5|3636|3635|3240
1642419140000|2022-01-17 11:32:20|3635.5|3635.5|3636|3635.5|3636|3635.5|3635.5|3635.5|724
1642419150000|2022-01-17 11:32:30|3635.5|3635|3634.5|3633.5|3635.5|3635.5|3634|3632.5|8809
1642419160000|2022-01-17 11:32:40|3635|3634|3634|3633.5|3635|3634.5|3633.5|3632.5|2420
1642419170000|2022-01-17 11:32:50||3633||3632.5||3633||3632.5|796
1642419180000|2022-01-17 11:33:00|3633.5|3633|3634|3633|3634|3633|3633.5|3632.5|1142
1642419190000|2022-01-17 11:33:10|3633.5|3632.5|3633.5|3632.5|3634|3632.5|3633|3632|291
1642419200000|2022-01-17 11:33:20|||||||||275
1642419210000|2022-01-17 11:33:30|3634|3632|3633|3632|3634.5|3633.5|3633|3632|2210
1642419220000|2022-01-17 11:33:40|3632.5|3631.5|3631.5|3631|3632.5|3631.5|3631.5|3631|682
1642419230000|2022-01-17 11:33:50|3631|3630.5|3630|3628.5|3631|3630.5|3630|3628|1329
1642419240000|2022-01-17 11:34:00|3629.5|3629|3629.5|3629|3630|3629|3629.5|3629|1177
1642419250000|2022-01-17 11:34:10||3628.5||3628.5||3628.5||3628|463
1642419260000|2022-01-17 11:34:20|||||||||636
1642419270000|2022-01-17 11:34:30|3629|3628|3629.5|3629|3629.5|3629|3629|3628|652
1642419280000|2022-01-17 11:34:40|3630|3629.5|3629|3628.5|3631.5|3629.5|3629|3628.5|3134
1642419290000|2022-01-17 11:34:50|3628.5|3628|3628.5|3627.5|3628.5|3628|3628.5|3627.5|263
1642419300000|2022-01-17 11:35:00|3628|3627|3627|3625.5|3628|3627|3627|3625.5|2058
1642419310000|2022-01-17 11:35:10|3626.5|3625|3625|3624|3626.5|3625|3625|3624|2041
1642419320000|2022-01-17 11:35:20|||||||||428
1642419330000|2022-01-17 11:35:30|||||||||718
1642419340000|2022-01-17 11:35:40|||||||||467
1642419350000|2022-01-17 11:35:50|3625.5|3624.5|3626.5|3625.5|3627|3626|3625.5|3624|3525
1642419360000|2022-01-17 11:36:00|3627|3626|3627|3625.5|3627|3626.5|3626.5|3625.5|325
1642419370000|2022-01-17 11:36:10|||||||||857
1642419380000|2022-01-17 11:36:20|3626.5|3626|3627|3625.5|3627|3626.5|3626.5|3625.5|1414
1642419390000|2022-01-17 11:36:30|3628|3626|3630|3628.5|3631|3629.5|3628|3626|4540
1642419400000|2022-01-17 11:36:40|3629.5|3629|3629|3627.5|3629.5|3629|3629|3627.5|1677
1642419410000|2022-01-17 11:36:50|3628.5|3626.5|3628|3626.5|3628.5|3627.5|3628|3626.5|265
1642419420000|2022-01-17 11:37:00|3627.5||3627.5||3627.5||3627.5||0
1642419430000|2022-01-17 11:37:10|3627|3626|3627.5|3626|3627.5|3627|3627|3626|2430
1642419440000|2022-01-17 11:37:20|3628|3627|3628|3626.5|3628|3627|3627.5|3626|1600636
1642419450000|2022-01-17 11:37:30|3628.5|3627|3628.5|3627.5|3628.5|3627.5|3628.5|3626.5|2031
1642419460000|2022-01-17 11:37:40|3628|3627|3628.5|3627.5|3628.5|3627.5|3628|3627|7
1642419470000|2022-01-17 11:37:50|3628|3628|3628.5|3627.5|3628.5|3628|3627|3626|1801
1642419480000|2022-01-17 11:38:00|3628|3627|3629|3628|3629|3628|3628|3626.5|721
1642419490000|2022-01-17 11:38:10|3628.5|3628.5|3627|3626|3628.5|3628.5|3627|3626|1775
1642419500000|2022-01-17 11:38:20|3626.5|3625.5|3626.5|3625.5|3626.5|3625.5|3626.5|3625.5|487
1642419510000|2022-01-17 11:38:30|3626|3625|3630|3629|3630.5|3630|3625.5|3625|14194
1642419520000|2022-01-17 11:38:40|3630.5|3630|3629.5|3629|3630.5|3630|3629.5|3628.5|6656
1642419530000|2022-01-17 11:38:50|3629|3628.5|3629.5|3628.5|3629.5|3628.5|3628.5|3628|1651
1642419540000|2022-01-17 11:39:00|3629||3629||3629||3629||100
1642419550000|2022-01-17 11:39:10|3628.5|3628|3629|3628.5|3629|3628.5|3628|3627.5|5388
1642419560000|2022-01-17 11:39:20|3628.5|3628|3630.5|3629|3630.5|3629|3628.5|3628|2694
1642419570000|2022-01-17 11:39:30|3630|3629.5|3632.5|3631.5|3632.5|3631.5|3630|3629|825
1642419580000|2022-01-17 11:39:40|3633|3632|3630.5|3629.5|3633|3632.5|3630|3629.5|8192
1642419590000|2022-01-17 11:39:50|3630|3629|3628|3627|3630.5|3629|3628|3627|976
1642419600000|2022-01-17 11:40:00|3627.5|3626.5|3628.5|3627|3628.5|3627.5|3627|3626.5|5811
1642419610000|2022-01-17 11:40:10|3627.5|3626.5|3626|3625|3627.5|3626.5|3626|3625|2783
1642419620000|2022-01-17 11:40:20|3625.5|3624.5|3625|3624|3625.5|3624.5|3625|3624|1288
1642419630000|2022-01-17 11:40:30|3625.5|3624.5|3625.5|3624.5|3625.5|3624.5|3625.5|3624.5|1235
1642419640000|2022-01-17 11:40:40|3626|3625|3626|3625|3626|3625.5|3626|3625|1242
1642419650000|2022-01-17 11:40:50|||||||||110
1642419660000|2022-01-17 11:41:00|3626.5|3625.5|3627.5|3626|3627.5|3626|3626.5|3625.5|1052
1642419670000|2022-01-17 11:41:10|3627|3626.5|3627.5|3626.5|3627.5|3627|3626.5|3625.5|3071
1642419680000|2022-01-17 11:41:20|3628|3627|3628.5|3627|3629|3628|3627.5|3627|1419
1642419690000|2022-01-17 11:41:30|3628||3628||3628.5||3628||359
1642419700000|2022-01-17 11:41:40|3628.5|3627.5|3628|3627|3628.5|3627.5|3627.5|3627|52
1642419710000|2022-01-17 11:41:50|3628.5||3628||3628.5||3628||563
1642419720000|2022-01-17 11:42:00|3628.5|3627.5|3628.5|3627.5|3628.5|3628|3628|3627|1313
1642419730000|2022-01-17 11:42:10|3628|3627|3628|3627|3628|3627|3628|3627|2
1642419740000|2022-01-17 11:42:20|3628.5|3627.5|3628.5|3628|3628.5|3628|3628.5|3627|849
1642419750000|2022-01-17 11:42:30|3629|3628.5|3631|3629.5|3631|3629.5|3629|3628.5|408
1642419760000|2022-01-17 11:42:40|3630.5|3630|3630.5|3630|3631|3630|3630.5|3629.5|338
1642419770000|2022-01-17 11:42:50||3629.5||3629.5||3629.5||3629.5|599
1642419780000|2022-01-17 11:43:00|||||||||410
1642419790000|2022-01-17 11:43:10|3630||3630.5||3630.5||3630||500
1642419800000|2022-01-17 11:43:20|3630||3630.5||3630.5||3630||261
1642419810000|2022-01-17 11:43:30|3631|3630|3630.5|3629.5|3632|3631|3630.5|3629.5|3107
1642419820000|2022-01-17 11:43:40|||||||||504
1642419830000|2022-01-17 11:43:50|3631|3630|3631.5|3630.5|3632|3630.5|3631|3629.5|3397
1642419840000|2022-01-17 11:44:00|3631|3630|3630.5|3629.5|3631|3630.5|3630|3629.5|4044
1642419850000|2022-01-17 11:44:10|3631|3630|3631|3630.5|3631.5|3630.5|3630.5|3630|1616
1642419860000|2022-01-17 11:44:20|3631.5|3631|3634|3633|3634.5|3633|3631.5|3630.5|3083
1642419870000|2022-01-17 11:44:30|3633.5|3632.5|3634|3633|3634|3633|3633.5|3632|99
1642419880000|2022-01-17 11:44:40|||||||||820
1642419890000|2022-01-17 11:44:50|3634.5|3632.5|3634.5|3634|3634.5|3634|3634.5|3632.5|326
1642419900000|2022-01-17 11:45:00|3636|3634.5|3634|3632.5|3636|3634.5|3634|3632.5|3721
1642419910000|2022-01-17 11:45:10|3633.5|3632|3633|3632|3633.5|3632|3631.5|3630.5|1710
1642419920000|2022-01-17 11:45:20|3633.5|3632.5|3633|3632|3634|3633|3633|3632|1398
1642419930000|2022-01-17 11:45:30|||||||||1510
1642419940000|2022-01-17 11:45:40||3632.5||3632||3632.5||3631|912
1642419950000|2022-01-17 11:45:50|3633.5|3632.5|3633.5|3632.5|3634|3632.5|3633|3632.5|1783
1642419960000|2022-01-17 11:46:00|3633|3632|3633|3632|3633|3632|3633|3631.5|2530
1642419970000|2022-01-17 11:46:10|3633.5|3632.5|3633.5|3632.5|3634|3632.5|3633|3632.5|1337
1642419980000|2022-01-17 11:46:20|3634|3633|3635|3633.5|3635|3634|3634|3633|2350
1642419990000|2022-01-17 11:46:30||3634||3634||3634.5||3634|902
1642420000000|2022-01-17 11:46:40|3635.5|3634.5|3636|3635|3636.5|3636|3635.5|3634.5|1439
1642420010000|2022-01-17 11:46:50|3636.5|3634.5|3636.5|3635.5|3637|3636.5|3636.5|3634.5|3591
1642420020000|2022-01-17 11:47:00|3636|3635|3636|3634.5|3636|3635.5|3635.5|3634.5|5530
1642420030000|2022-01-17 11:47:10|3635.5|3634|3635|3634.5|3635.5|3635|3634.5|3633.5|3350
1642420040000|2022-01-17 11:47:20|3635.5|3634|3635.5|3634.5|3635.5|3634.5|3635.5|3634|2847
1642420050000|2022-01-17 11:47:30|3636|3635|3636|3634.5|3636|3635.5|3636|3634.5|7802
1642420060000|2022-01-17 11:47:40|3635.5|3634|3633.5|3632.5|3635.5|3634.5|3633.5|3632.5|1948
1642420070000|2022-01-17 11:47:50|3633|3632|3633.5|3632.5|3634|3633|3633|3631.5|5425
1642420080000|2022-01-17 11:48:00||3632||3632||3632||3632|560
1642420090000|2022-01-17 11:48:10|3633|3632.5|3633|3632|3633|3632.5|3633|3632|64
1642420100000|2022-01-17 11:48:20|3633.5|3632.5|3634.5|3633|3634.5|3633.5|3633.5|3632|2205
1642420110000|2022-01-17 11:48:30||3634||3633.5||3634||3633|738
1642420120000|2022-01-17 11:48:40||3634||3633.5||3634||3633.5|803
1642420130000|2022-01-17 11:48:50|3634|3633|3632.5|3631|3634.5|3633|3632.5|3631|579
1642420140000|2022-01-17 11:49:00|||||||||301
1642420150000|2022-01-17 11:49:10|3632|3631.5|3633|3632|3633|3632|3632|3631.5|1066
1642420160000|2022-01-17 11:49:20|3633.5|3632.5|3632.5|3631.5|3633.5|3633|3632.5|3631.5|448
1642420170000|2022-01-17 11:49:30|3632|3631|3632|3631|3632|3631|3632|3631|926
1642420180000|2022-01-17 11:49:40|3631.5|3630.5|3630.5|3629.5|3631.5|3630.5|3630.5|3629|259
1642420190000|2022-01-17 11:49:50|||||||||82
1642420200000|2022-01-17 11:50:00|3630|3629|3630.5|3629|3630.5|3630|3629.5|3629|1638
1642420210000|2022-01-17 11:50:10|3630|3628.5|3629|3628|3630|3628.5|3629|3627.5|319
1642420220000|2022-01-17 11:50:20||3627.5||3627.5||3628||3627.5|322
1642420230000|2022-01-17 11:50:30||3628||3628||3628.5||3628|985
1642420240000|2022-01-17 11:50:40|3629.5|3628.5|3630|3629|3630|3629.5|3629.5|3628.5|3676
1642420250000|2022-01-17 11:50:50|3629.5|3628.5|3629.5|3628|3629.5|3628.5|3629.5|3628|730
1642420260000|2022-01-17 11:51:00|3630|3628.5|3629.5|3628.5|3630|3629|3629.5|3628|2621
1642420270000|2022-01-17 11:51:10|3630|3629|3630|3629|3630.5|3629.5|3629.5|3628.5|2996
1642420280000|2022-01-17 11:51:20|3630.5|3629.5|3628|3626.5|3632|3630.5|3627|3626|8011
1642420290000|2022-01-17 11:51:30|3627.5|3626|3627|3626|3627.5|3626.5|3626.5|3626|1274
1642420300000|2022-01-17 11:51:40|3627.5|3626.5|3629.5|3628.5|3629.5|3629|3627|3626|6062
1642420310000|2022-01-17 11:51:50|3629|3628|3628.5|3627.5|3629.5|3629|3628|3627|2797
1642420320000|2022-01-17 11:52:00|3628|3627|3629|3628|3629|3628|3626.5|3625.5|6297
1642420330000|2022-01-17 11:52:10|3628.5|3627.5|3628.5|3627|3628.5|3628|3628.5|3627|600
1642420340000|2022-01-17 11:52:20|3628|3626.5|3629|3628|3629.5|3629|3628|3626.5|5779
1642420350000|2022-01-17 11:52:30|3628.5|3627.5|3629|3628.5|3629|3628.5|3628.5|3627|880
1642420360000|2022-01-17 11:52:40|3628.5|3628|3628.5|3627.5|3628.5|3628|3628.5|3627.5|4901
1642420370000|2022-01-17 11:52:50||3628||3627.5||3628||3627.5|445
1642420380000|2022-01-17 11:53:00|3629|3628|3630.5|3629.5|3630.5|3630|3629|3628|1922
1642420390000|2022-01-17 11:53:10|3630|3629|3630|3629|3630|3629.5|3629.5|3629|1663
1642420400000|2022-01-17 11:53:20|3629.5|3629.5|3630|3629|3630|3629.5|3629.5|3629|420
1642420410000|2022-01-17 11:53:30|3629.5|3629.5|3629.5|3629|3629.5|3629.5|3629.5|3629|531
1642420420000|2022-01-17 11:53:40|3630|3629.5|3630.5|3629|3631|3630.5|3630|3629|2848
1642420430000|2022-01-17 11:53:50||3629.5||3629.5||3629.5||3629|250
1642420440000|2022-01-17 11:54:00||3629||3629.5||3629.5||3629|614
1642420450000|2022-01-17 11:54:10|3631|3629|3631.5|3630.5|3631.5|3631|3631|3629|2378
1642420460000|2022-01-17 11:54:20|3631|3630|3631.5|3630.5|3631.5|3630.5|3631|3630|700
1642420470000|2022-01-17 11:54:30|3632.5|3631|3633|3631.5|3633|3632|3632|3631|1031
1642420480000|2022-01-17 11:54:40||3632||3632||3632||3631.5|1
1642420490000|2022-01-17 11:54:50|||||||||82
1642420500000|2022-01-17 11:55:00|3634|3632.5|3631|3630|3634|3633|3630.5|3629.5|9885
1642420510000|2022-01-17 11:55:10|3630.5|3630.5|3630.5|3630|3631.5|3630.5|3630|3629|5429
1642420520000|2022-01-17 11:55:20|3631|3629.5|3630|3629.5|3631.5|3629.5|3629.5|3629|11657
1642420530000|2022-01-17 11:55:30|3629.5|3629|3629|3628|3629.5|3629|3628.5|3627.5|3027
1642420540000|2022-01-17 11:55:40|3628.5|3627.5|3628|3627|3628.5|3627.5|3627.5|3626.5|4115
1642420550000|2022-01-17 11:55:50|3627.5|3627.5|3627.5|3626.5|3628|3627.5|3627.5|3626|1182
1642420560000|2022-01-17 11:56:00|3628|3627|3627.5|3626.5|3629.5|3628.5|3627|3626|6029
1642420570000|2022-01-17 11:56:10|3627|3626|3627|3626|3627.5|3627|3625.5|3625|6566
1642420580000|2022-01-17 11:56:20|3627.5|3626.5|3627|3625.5|3627.5|3626.5|3626.5|3625.5|1074
1642420590000|2022-01-17 11:56:30|3626.5|3625|3626.5|3625.5|3627|3626|3626|3625|2585
1642420600000|2022-01-17 11:56:40|3626|3625|3625.5|3624.5|3626|3625|3625.5|3624|6501
1642420610000|2022-01-17 11:56:50|3626|3625|3628.5|3627.5|3628.5|3628|3626|3625|4420
1642420620000|2022-01-17 11:57:00|3628|3628|3630|3628.5|3630|3628.5|3628|3627.5|2139
1642420630000|2022-01-17 11:57:10|3630.5|3629|3628.5|3628|3630.5|3629.5|3628.5|3627.5|1969
1642420640000|2022-01-17 11:57:20|3628|3627.5|3628|3627|3628|3628|3628|3627|2835
1642420650000|2022-01-17 11:57:30|3627.5|3626.5|3627.5|3626.5|3627.5|3626.5|3627|3626|2094
1642420660000|2022-01-17 11:57:40|3628|3626|3628.5|3627|3629|3627.5|3628|3626|1636
1642420670000|2022-01-17 11:57:50|3628|3627.5|3628|3627|3628|3627.5|3627.5|3626|3967
1642420680000|2022-01-17 11:58:00|3627.5|3626.5|3627|3626.5|3628|3627|3627|3626.5|2834
1642420690000|2022-01-17 11:58:10|3627.5|3627|3627.5|3626.5|3628|3627|3627|3626.5|5554
1642420700000|2022-01-17 11:58:20|3627|3626|3627|3626|3627|3626.5|3626.5|3626|3549
1642420710000|2022-01-17 11:58:30|3626.5|3625.5|3625.5|3624.5|3626.5|3625.5|3625.5|3624.5|5459
1642420720000|2022-01-17 11:58:40|3626|3625|3626.5|3625.5|3626.5|3626|3625.5|3624.5|6970
1642420730000|2022-01-17 11:58:50|3626|3625|3627|3625.5|3627.5|3626.5|3626|3625|5527
1642420740000|2022-01-17 11:59:00|3627.5|3626|3627.5|3626.5|3627.5|3626.5|3627.5|3625.5|528
1642420750000|2022-01-17 11:59:10|3627|3626|3625.5|3624.5|3627|3626|3625.5|3624.5|3221
1642420760000|2022-01-17 11:59:20|3625|3625|3624.5|3624|3626.5|3626|3624.5|3623.5|11980
1642420770000|2022-01-17 11:59:30|3625|3624.5|3625|3623.5|3625.5|3624.5|3624|3623|19421
1642420780000|2022-01-17 11:59:40|3624.5|3623|3623|3622.5|3624.5|3623.5|3623|3622.5|4184
1642420790000|2022-01-17 11:59:50|3622.5|3622|3622|3621|3622.5|3622|3622|3621|3369
1642420800000|2022-01-17 12:00:00|3621.5|3620.5|3621|3620.5|3621.5|3620.5|3620.5|3620|3061
1642420810000|2022-01-17 12:00:10|3620.5|3620|3618.5|3617.5|3621|3620|3618|3617|14807
1642420820000|2022-01-17 12:00:20|3618|3618|3619|3617.5|3620.5|3619.5|3617.5|3616|18118
1642420830000|2022-01-17 12:00:30|||||||||198
1642420840000|2022-01-17 12:00:40|3619.5|3618.5|3619|3618.5|3619.5|3619|3618.5|3617.5|4041
1642420850000|2022-01-17 12:00:50|3618.5|3618|3619.5|3618.5|3620|3619|3618.5|3617|7988
1642420860000|2022-01-17 12:01:00|3620|3618|3620|3619|3621.5|3621|3620|3618|1681
1642420870000|2022-01-17 12:01:10|3620.5|3618.5|3620|3619|3621|3620|3619.5|3618.5|2939
1642420880000|2022-01-17 12:01:20|3619.5|3618.5|3621.5|3620.5|3622|3621|3619.5|3618.5|5360
1642420890000|2022-01-17 12:01:30|3621|3620|3620.5|3620|3621|3620|3620.5|3619.5|3966
1642420900000|2022-01-17 12:01:40|3621|3620.5|3621|3620|3622|3621|3621|3620|3763
1642420910000|2022-01-17 12:01:50|3620.5|3620.5|3622|3620.5|3622|3621.5|3620.5|3620|7110
1642420920000|2022-01-17 12:02:00|3621.5|3621|3618.5|3618|3621.5|3621|3617.5|3616.5|15273
1642420930000|2022-01-17 12:02:10|3618|3617.5|3618.5|3617.5|3618.5|3618|3617.5|3616.5|1107
1642420940000|2022-01-17 12:02:20|3619|3618|3619.5|3618.5|3620|3619|3619|3618|2278
1642420950000|2022-01-17 12:02:30||3619||3618.5||3619||3618.5|503
1642420960000|2022-01-17 12:02:40|3620|3619|3621.5|3620.5|3623|3621|3620|3619|2245
1642420970000|2022-01-17 12:02:50|3622|3621|3621.5|3620.5|3623.5|3622|3621.5|3620.5|4632
1642420980000|2022-01-17 12:03:00|3621|3620|3620.5|3619.5|3621|3620|3620.5|3619.5|1311
1642420990000|2022-01-17 12:03:10|3620|3619|3620.5|3619.5|3620.5|3619.5|3619.5|3618.5|4707
1642421000000|2022-01-17 12:03:20|3620|3619|3621|3620|3621.5|3620.5|3620|3619|3118
1642421010000|2022-01-17 12:03:30|3620.5|3619.5|3620|3619|3621|3620|3619.5|3619|3418
1642421020000|2022-01-17 12:03:40|3620.5|3619.5|3622|3620.5|3622.5|3621|3620.5|3619.5|2620
1642421030000|2022-01-17 12:03:50||3621||3621||3621||3621|1358
1642421040000|2022-01-17 12:04:00|3623|3620.5|3623.5|3622.5|3623.5|3623|3623|3620.5|4928
1642421050000|2022-01-17 12:04:10|3623|3623|3623.5|3623|3623.5|3623|3623|3623|667
1642421060000|2022-01-17 12:04:20|||||||||428
1642421070000|2022-01-17 12:04:30|||||||||599
1642421080000|2022-01-17 12:04:40|3623|3622.5|3621|3619.5|3623|3622.5|3621|3619.5|10484
1642421090000|2022-01-17 12:04:50|3620.5|3619|3620|3619|3621|3619.5|3620|3619|2201
1642421100000|2022-01-17 12:05:00|3620.5|3619.5|3620|3619|3620.5|3619.5|3620|3619|1947
1642421110000|2022-01-17 12:05:10|3619.5|3618.5|3618.5|3617.5|3619.5|3619|3618.5|3617.5|2171
1642421120000|2022-01-17 12:05:20|3618|3618|3618|3617|3618|3618|3618|3617|2980
1642421130000|2022-01-17 12:05:30|3617.5|3616.5|3612.5|3611|3617.5|3616.5|3612.5|3611|13561
1642421140000|2022-01-17 12:05:40|3612|3611.5|3612|3611|3612.5|3611.5|3611|3610|8984
1642421150000|2022-01-17 12:05:50|3611.5|3611.5|3612|3610.5|3612.5|3612|3609.5|3608.5|17048
1642421160000|2022-01-17 12:06:00|3611.5|3611|3610|3609.5|3615|3614|3609|3608.5|40080
1642421170000|2022-01-17 12:06:10|3609.5|3609|3605|3604|3609.5|3609|3605|3604|23943
1642421180000|2022-01-17 12:06:20|3605.5|3604.5|3603|3602|3605.5|3604.5|3603|3602|19602
1642421190000|2022-01-17 12:06:30|3603.5|3601.5|3607.5|3606|3608|3606.5|3603.5|3601.5|2734
1642421200000|2022-01-17 12:06:40|3607|3606.5|3605.5|3604.5|3607.5|3606.5|3604|3603|8065
1642421210000|2022-01-17 12:06:50|3605|3604|3608|3607|3608.5|3607.5|3604.5|3603.5|3336
1642421220000|2022-01-17 12:07:00|3607.5|3607.5|3609.5|3608.5|3610|3609|3607.5|3607|1678
1642421230000|2022-01-17 12:07:10|3610|3609.5|3610|3609.5|3610|3609.5|3610|3609.5|459
1642421240000|2022-01-17 12:07:20|3610.5|3610|3611|3610|3612.5|3611|3609.5|3608|17186
1642421250000|2022-01-17 12:07:30|3610.5|3610.5|3611|3610|3611|3610.5|3610.5|3610|2582
1642421260000|2022-01-17 12:07:40|3611.5|3610.5|3611.5|3610|3612|3611|3611.5|3610|1768
1642421270000|2022-01-17 12:07:50|3611|3610.5|3611.5|3611|3612|3611|3610.5|3610.5|6423
1642421280000|2022-01-17 12:08:00|3612.5|3611.5|3613.5|3613|3614|3613|3612.5|3611.5|1665
1642421290000|2022-01-17 12:08:10|3614|3613.5|3613|3612.5|3614|3613.5|3613|3612|7628
1642421300000|2022-01-17 12:08:20|3612.5|3612|3613|3612|3613|3612|3612.5|3612|3198
1642421310000|2022-01-17 12:08:30|3613.5|3612.5|3616|3614.5|3617|3615.5|3613|3612.5|2407
1642421320000|2022-01-17 12:08:40|3615.5|3615|3615|3614.5|3615.5|3615|3615|3614.5|1536
1642421330000|2022-01-17 12:08:50|3615.5|3615|3616.5|3615.5|3616.5|3615.5|3615.5|3615|1592
1642421340000|2022-01-17 12:09:00|3617|3616|3618.5|3617|3619|3617.5|3617|3616|1173
1642421350000|2022-01-17 12:09:10|3618|3616.5|3616.5|3615.5|3618|3616.5|3616.5|3615.5|3821
1642421360000|2022-01-17 12:09:20|3617|3616|3616|3615.5|3618.5|3618|3615.5|3615|12661
1642421370000|2022-01-17 12:09:30|3615.5|3615|3614|3613|3616|3615|3613.5|3612.5|4211
1642421380000|2022-01-17 12:09:40|3614.5|3613.5|3614.5|3614|3614.5|3614|3614.5|3613|799
1642421390000|2022-01-17 12:09:50|3614|3613.5|3614|3613|3614|3613.5|3614|3613|65
1642421400000|2022-01-17 12:10:00||3613.5||3613||3613.5||3613|412
1642421410000|2022-01-17 12:10:10|3614.5|3613.5|3614|3613|3615.5|3614.5|3614|3613|1921
1642421420000|2022-01-17 12:10:20|||||||||552
1642421430000|2022-01-17 12:10:30|3614.5|3613.5|3615.5|3614.5|3616|3614.5|3614|3613.5|1029
1642421440000|2022-01-17 12:10:40|3615|3614|3616|3615|3617|3616|3614.5|3614|3851
1642421450000|2022-01-17 12:10:50|3615.5|3614|3615.5|3614.5|3615.5|3615|3615.5|3614|1850
1642421460000|2022-01-17 12:11:00|3615|3614|3615.5|3614.5|3615.5|3615|3615|3614|1826
1642421470000|2022-01-17 12:11:10|3615|3614|3615|3614.5|3615|3614.5|3615|3614|1060
1642421480000|2022-01-17 12:11:20|3615.5|3615|3616.5|3615|3616.5|3615|3615.5|3615|761
1642421490000|2022-01-17 12:11:30|3617|3615.5|3617.5|3616|3617.5|3616|3617|3615.5|111
1642421500000|2022-01-17 12:11:40|3617|3615.5|3616|3615|3617|3616|3615.5|3615|6912
1642421510000|2022-01-17 12:11:50|3616.5|3615.5|3618.5|3617.5|3618.5|3617.5|3616.5|3615.5|4104
1642421520000|2022-01-17 12:12:00|3619|3618|3618.5|3617.5|3620|3619|3618|3617.5|7316
1642421530000|2022-01-17 12:12:10|3618||3618||3618||3618||567
1642421540000|2022-01-17 12:12:20|3618.5|3618|3621|3620.5|3621.5|3620.5|3618.5|3618|3327
1642421550000|2022-01-17 12:12:30|3621.5|3621|3624|3623|3624|3623|3621.5|3621|2123
1642421560000|2022-01-17 12:12:40|3624.5|3622.5|3622.5|3621|3624.5|3623|3622.5|3621|3310
1642421580000|2022-01-17 12:13:00|3622|3622|3623.5|3622.5|3624.5|3623.5|3622|3621|4462
1642421590000|2022-01-17 12:13:10|3623|3622|3621.5|3621|3623|3622|3621|3620|4218
1642421600000|2022-01-17 12:13:20|3622||3622||3622||3622||410
1642421610000|2022-01-17 12:13:30|3622.5|3621.5|3622|3621|3622.5|3621.5|3621.5|3621|1254
1642421620000|2022-01-17 12:13:40|3622.5|3621.5|3622|3621|3622.5|3621.5|3621|3620|4020
1642421630000|2022-01-17 12:13:50|3622.5|3621.5|3624|3623|3624|3623|3622.5|3621.5|324
1642421640000|2022-01-17 12:14:00|3624.5|3623.5|3625|3624|3625|3624|3624|3623.5|1294
1642421650000|2022-01-17 12:14:10|3624.5|3623.5|3626|3624|3626|3624|3624.5|3623.5|935
1642421660000|2022-01-17 12:14:20|3626.5|3625.5|3628|3627|3628.5|3627.5|3626.5|3625.5|1881
1642421670000|2022-01-17 12:14:30|3628.5|3628|3627.5|3626.5|3628.5|3628|3627|3626.5|2840
1642421680000|2022-01-17 12:14:40|3628|3627|3627.5|3626.5|3628|3627|3627|3626.5|788
1642421690000|2022-01-17 12:14:50|3628|3627|3628|3627|3628|3627|3627|3626|3258
1642421700000|2022-01-17 12:15:00|3628.5|3627.5|3628|3627|3629.5|3629|3627.5|3626.5|8984
1642421710000|2022-01-17 12:15:10|3627.5|3626.5|3626|3625|3628|3627|3626|3625|3083
1642421720000|2022-01-17 12:15:20|3625.5|3625.5|3627|3625.5|3627|3625.5|3625.5|3625.5|2501
1642421730000|2022-01-17 12:15:30|3626.5|3626|3625|3624|3627|3626|3624.5|3623.5|4237
1642421740000|2022-01-17 12:15:40|3624.5|3623.5|3623|3622|3624.5|3623.5|3623|3622|1645
1642421750000|2022-01-17 12:15:50|3623.5|3622.5|3624.5|3623|3624.5|3623.5|3623.5|3622|3002
1642421760000|2022-01-17 12:16:00|3624|3623.5|3624.5|3623.5|3626|3625|3623.5|3622|6852
1642421770000|2022-01-17 12:16:10||3624||3624||3624||3624|526
1642421780000|2022-01-17 12:16:20|3624|3623.5|3624|3623|3624|3623.5|3624|3622.5|735
1642421790000|2022-01-17 12:16:30|3623|3622.5|3624.5|3623.5|3624.5|3623.5|3622|3620.5|1436
1642421800000|2022-01-17 12:16:40|3625|3624|3626.5|3625|3627|3625|3625|3624|3658
1642421810000|2022-01-17 12:16:50|3625.5|3624.5|3625.5|3624.5|3625.5|3625|3625.5|3624|1313
1642421820000|2022-01-17 12:17:00|3626|3625|3626.5|3626|3627|3626|3626|3624.5|3557
1642421830000|2022-01-17 12:17:10|3627||3627.5||3628||3627||160
1642421840000|2022-01-17 12:17:20|||||||||960
1642421850000|2022-01-17 12:17:30|3628|3626.5|3631|3629.5|3631|3629.5|3628|3626.5|666
1642421860000|2022-01-17 12:17:40|3632|3630|3633|3632|3633.5|3632|3632|3629.5|2737
1642421870000|2022-01-17 12:17:50|3632.5|3631.5|3631|3629.5|3633|3632|3631|3629.5|4127
1642421880000|2022-01-17 12:18:00|3631.5|3630|3633|3631.5|3633|3631.5|3631.5|3630|1600
1642421890000|2022-01-17 12:18:10|3632.5|3632|3632.5|3631.5|3633|3632|3632|3631.5|959
1642421900000|2022-01-17 12:18:20|3633|3632|3634|3633|3636.5|3634.5|3633|3632|2596
1642421910000|2022-01-17 12:18:30|3635|3633.5|3636|3635.5|3637.5|3636.5|3634|3633|1819
1642421920000|2022-01-17 12:18:40|3636.5|3636|3635.5|3634.5|3637|3636|3635|3634.5|4038
1642421930000|2022-01-17 12:18:50|3635|3634|3634.5|3634|3635|3634|3634.5|3634|1115
1642421940000|2022-01-17 12:19:00|3635.5|3634.5|3635|3634|3636|3635|3634.5|3633.5|3864
1642421950000|2022-01-17 12:19:10|3634.5|3633.5|3635|3633.5|3635|3633.5|3633|3632|966
1642421960000|2022-01-17 12:19:20|3635.5|3634|3636|3634.5|3636|3634.5|3635.5|3634|1227
1642421970000|2022-01-17 12:19:30|3636.5|3635|3637.5|3636|3637.5|3636|3636.5|3635|221
1642421980000|2022-01-17 12:19:40|3637|3636.5|3637.5|3636|3637.5|3636.5|3636|3635|2907
1642421990000|2022-01-17 12:19:50|3638|3636.5|3638.5|3637.5|3639.5|3638|3637.5|3636|3225
1642422000000|2022-01-17 12:20:00|3639|3638|3638.5|3637.5|3639|3638|3637|3636|4587
1642422010000|2022-01-17 12:20:10|3638|3637|3640.5|3639.5|3641|3639.5|3637.5|3637|3227
1642422020000|2022-01-17 12:20:20|3640|3639|3637.5|3637|3640|3639|3637.5|3637|1814
1642422030000|2022-01-17 12:20:30|3638|3637.5|3637|3635.5|3638.5|3637.5|3636|3635|2093
1642422040000|2022-01-17 12:20:40|3636.5||3636.5||3636.5||3636.5||1619
1642422050000|2022-01-17 12:20:50|3636||3636||3636||3636||310
1642422060000|2022-01-17 12:21:00|3635.5|3635|3632.5|3631.5|3635.5|3635|3632.5|3631.5|2754
1642422070000|2022-01-17 12:21:10|3632|3632|3634.5|3633|3635|3634|3632|3631.5|4206
1642422080000|2022-01-17 12:21:20|3634|3632.5|3633.5|3631.5|3634|3633|3633.5|3631.5|805
1642422090000|2022-01-17 12:21:30|3633||3632.5||3633||3632.5||908
1642422100000|2022-01-17 12:21:40|3633|3632|3634.5|3633|3634.5|3633|3632.5|3632|895
1642422110000|2022-01-17 12:21:50|3635|3633.5|3636|3634.5|3636|3634.5|3635|3633.5|639
1642422120000|2022-01-17 12:22:00|||||||||850
1642422130000|2022-01-17 12:22:10|3635.5|3635|3636|3635|3636|3635.5|3635.5|3634.5|3542
1642422140000|2022-01-17 12:22:20|3635.5|3634.5|3634.5|3632.5|3636|3634.5|3634|3632|2939
1642422150000|2022-01-17 12:22:30|3634|3632|3633.5|3632|3634|3632|3633.5|3632|388
1642422160000|2022-01-17 12:22:40|3633|3631.5|3630.5|3630|3633|3631.5|3630.5|3630|1673
1642422170000|2022-01-17 12:22:50|3631|3630.5|3631|3630.5|3632|3631|3631|3630.5|1480
1642422180000|2022-01-17 12:23:00|3631.5|3631|3633|3632|3633|3632.5|3631.5|3631|1004
1642422190000|2022-01-17 12:23:10|3632.5|3631.5|3632.5|3631|3632.5|3631.5|3632|3631|252
1642422200000|2022-01-17 12:23:20|3633|3631.5|3633|3632|3633|3632|3633|3631.5|484
1642422210000|2022-01-17 12:23:30|3632.5|3631.5|3632.5|3632|3633|3632|3632.5|3631.5|3036
1642422220000|2022-01-17 12:23:40|3633|3632.5|3635|3634|3635.5|3634|3633|3632.5|2605
1642422230000|2022-01-17 12:23:50||3634.5||3634||3634.5||3634|2137
1642422240000|2022-01-17 12:24:00|||||||||175
1642422250000|2022-01-17 12:24:10|3634.5|3633.5|3631.5|3630.5|3634.5|3633.5|3631.5|3630.5|1324
1642422260000|2022-01-17 12:24:20|3631|3630|3632.5|3632|3634|3633|3630.5|3628.5|8490
1642422270000|2022-01-17 12:24:30||3631.5||3631||3631.5||3631|69
1642422290000|2022-01-17 12:24:50||3632||3631||3632||3631|279
1642422300000|2022-01-17 12:25:00|3632|3631.5|3632|3631|3632.5|3631.5|3631.5|3630.5|685
1642422310000|2022-01-17 12:25:10|3632.5|3631.5|3633|3632|3633|3632|3632.5|3631.5|542
1642422320000|2022-01-17 12:25:20|3632.5|3631.5|3631.5|3630.5|3633|3631.5|3631|3630|3763
1642422330000|2022-01-17 12:25:30|3631|3630|3631|3630|3631|3630|3631|3630|1847
1642422340000|2022-01-17 12:25:40|3630.5|3629.5|3627|3626|3630.5|3629.5|3627|3626|2257
1642422350000|2022-01-17 12:25:50|3625.5|3625.5|3627|3625.5|3627|3626|3625|3624|2400
1642422360000|2022-01-17 12:26:00|3626.5|3626|3627.5|3627|3627.5|3627|3626|3624.5|2825
1642422370000|2022-01-17 12:26:10|3627|3626.5|3626.5|3625.5|3627|3626.5|3626.5|3625.5|712
1642422380000|2022-01-17 12:26:20|3626|3625|3624.5|3623.5|3626|3625|3624.5|3623|4954
1642422390000|2022-01-17 12:26:30||3623||3623||3623.5||3623|1175
1642422400000|2022-01-17 12:26:40|3624|3623.5|3623|3622|3624|3623.5|3623|3621.5|594
1642422410000|2022-01-17 12:26:50|3623.5|3622.5|3623|3622.5|3623.5|3623|3623|3622.5|733
1642422420000|2022-01-17 12:27:00|3624|3622|3623.5|3623|3624|3623|3623.5|3622|564
1642422430000|2022-01-17 12:27:10|3624|3623.5|3625.5|3624.5|3625.5|3624.5|3624|3623.5|1622
1642422440000|2022-01-17 12:27:20|3626||3626.5||3626.5||3626||872
1642422450000|2022-01-17 12:27:30|3626||3626.5||3626.5||3625.5||160
1642422460000|2022-01-17 12:27:40|3625.5|3625|3627.5|3627|3629.5|3629|3625.5|3625|6497
1642422470000|2022-01-17 12:27:50||3626.5||3626.5||3626.5||3626.5|1334
1642422480000|2022-01-17 12:28:00|||||||||1092
1642422500000|2022-01-17 12:28:20|||||||||313
1642422510000|2022-01-17 12:28:30|3628||3628.5||3628.5||3628||256
1642422520000|2022-01-17 12:28:40|||||||||438
1642422530000|2022-01-17 12:28:50|||||||||125
1642422540000|2022-01-17 12:29:00|3628|3627|3626.5|3626|3628.5|3627.5|3626.5|3625.5|4654
1642422550000|2022-01-17 12:29:10|3626|3625.5|3627|3626|3627|3626.5|3625.5|3625|6582
1642422560000|2022-01-17 12:29:20|3626.5|3625.5|3625.5|3624.5|3626.5|3625.5|3625|3624.5|2906
1642422570000|2022-01-17 12:29:30|3626|3625|3626|3624.5|3626.5|3625.5|3626|3624.5|1451
1642422580000|2022-01-17 12:29:40|3626.5|3625|3626.5|3624.5|3627.5|3626|3626|3624.5|2816
1642422590000|2022-01-17 12:29:50|3626|3625|3627|3626.5|3627.5|3626.5|3625.5|3624.5|5346
1642422600000|2022-01-17 12:30:00|3627.5|3627|3629|3628|3629|3628|3627.5|3626.5|4850
1642422610000|2022-01-17 12:30:10|3629.5|3628.5|3631.5|3630.5|3632|3630.5|3629.5|3628|1536
1642422620000|2022-01-17 12:30:20|3632|3631|3633.5|3632.5|3634|3632.5|3632|3631|3806
1642422630000|2022-01-17 12:30:30|3634||3634||3634||3634||766
1642422640000|2022-01-17 12:30:40|3633.5|3632|3633|3632|3634|3632|3633|3632|1570
1642422650000|2022-01-17 12:30:50|3632.5|3632.5|3632|3631.5|3634|3633|3631|3630.5|8417
1642422660000|2022-01-17 12:31:00|3631.5|3631|3630|3629|3631.5|3631|3629.5|3629|7945
1642422670000|2022-01-17 12:31:10|3629.5|3628.5|3631.5|3630.5|3631.5|3630.5|3629|3628|2853
1642422680000|2022-01-17 12:31:20|3631||3631.5||3631.5||3631||2101
1642422690000|2022-01-17 12:31:30|||||||||450
1642422700000|2022-01-17 12:31:40|3631|3630|3631|3630|3631|3630|3630.5|3629.5|1644
1642422710000|2022-01-17 12:31:50|3631.5|3630.5|3632.5|3631.5|3632.5|3631.5|3631.5|3630.5|1142
1642422720000|2022-01-17 12:32:00|3633.5|3632|3632|3631|3634|3633|3631.5|3631|2012
1642422730000|2022-01-17 12:32:10|3631.5|3630.5|3631|3630|3632|3630.5|3630.5|3630|1308
1642422740000|2022-01-17 12:32:20|3631.5||3631.5||3631.5||3631.5||219
1642422750000|2022-01-17 12:32:30|3631|3631|3631|3630|3631|3631|3631|3630|303
1642422760000|2022-01-17 12:32:40|3631.5||3631||3631.5||3631||0
1642422770000|2022-01-17 12:32:50|||||||||469
1642422780000|2022-01-17 12:33:00|3631.5|3630.5|3632|3631|3632|3631|3631.5|3630|2331
1642422790000|2022-01-17 12:33:10|3631.5|3630.5|3631.5|3630.5|3631.5|3630.5|3631|3630|351
1642422800000|2022-01-17 12:33:20|3632|3630|3630|3629.5|3632.5|3632|3630|3629.5|10962
1642422810000|2022-01-17 12:33:30|3629.5|3629|3628.5|3627.5|3630|3629.5|3628|3627.5|2367
1642422820000|2022-01-17 12:33:40|3628|3627|3629.5|3629|3629.5|3629|3627.5|3627|6177
1642422830000|2022-01-17 12:33:50|3630|3629.5|3630.5|3629|3630.5|3629.5|3630|3629|5345
1642422840000|2022-01-17 12:34:00|3631|3629.5|3631|3629|3632|3630.5|3630|3629|3848
1642422850000|2022-01-17 12:34:10|3631.5|3629.5|3631.5|3631|3632|3631|3631.5|3629.5|1074
1642422860000|2022-01-17 12:34:20|3631|3630.5|3631.5|3631|3631.5|3631|3631|3630|5543
1642422870000|2022-01-17 12:34:30|3632|3630.5|3633|3631.5|3633|3631.5|3632|3630|717
1642422880000|2022-01-17 12:34:40|3632.5||3632.5||3632.5||3632.5||246
1642422890000|2022-01-17 12:34:50|3632|3631|3631|3630.5|3632|3631|3631|3630.5|2024
1642422900000|2022-01-17 12:35:00|3631.5|3631|3632|3630.5|3632|3631|3631.5|3630.5|1672
1642422910000|2022-01-17 12:35:10|||||||||86
1642422920000|2022-01-17 12:35:20|3633|3631|3632.5|3632|3633.5|3632.5|3632.5|3631|2654
1642422930000|2022-01-17 12:35:30|3633|3631.5|3632.5|3631.5|3633|3631.5|3632|3631.5|5124
1642422940000|2022-01-17 12:35:40|3633|3632|3634|3633|3634.5|3633|3633|3632|5074
1642422950000|2022-01-17 12:35:50|3634.5|3633.5|3635.5|3635|3635.5|3635|3634|3633|4261
1642422960000|2022-01-17 12:36:00|3636|3635.5|3637|3636|3637.5|3636|3636|3635|573
1642422970000|2022-01-17 12:36:10|3636.5|3635.5|3636|3634.5|3636.5|3635.5|3635.5|3634.5|3360
1642422980000|2022-01-17 12:36:20|3635.5|3635|3633|3632.5|3635.5|3635|3633|3632|3968
1642422990000|2022-01-17 12:36:30|3632.5|3632|3637|3636|3637|3636|3632|3631.5|7223
1642423000000|2022-01-17 12:36:40|3636.5|3635|3634.5|3633.5|3636.5|3635.5|3634|3633.5|2949
1642423010000|2022-01-17 12:36:50|3635|3634|3634|3633.5|3635.5|3634|3634|3633|3231
1642423020000|2022-01-17 12:37:00|3634.5|3633|3633|3632|3634.5|3634|3632|3631.5|3538
1642423030000|2022-01-17 12:37:10|3632|3631|3633|3631.5|3633|3631.5|3632|3631|1103
1642423040000|2022-01-17 12:37:20|3632.5|3631|3632|3631|3633|3631.5|3631|3630.5|2201
1642423050000|2022-01-17 12:37:30|3632.5|3631.5|3631.5|3630.5|3632.5|3631.5|3629.5|3629|4417
1642423060000|2022-01-17 12:37:40|3632|3631.5|3632.5|3631.5|3633|3632|3631|3630|7355
1642423070000|2022-01-17 12:37:50|3633|3632|3632.5|3632|3633.5|3633|3632.5|3632|1672
1642423080000|2022-01-17 12:38:00|3633|3632.5|3633.5|3632.5|3633.5|3633|3633|3632.5|3062
1642423090000|2022-01-17 12:38:10|3633|3633|3633|3632.5|3633.5|3633|3633|3632.5|219
1642423100000|2022-01-17 12:38:20|||||||||1188
1642423110000|2022-01-17 12:38:30|3633.5|3633|3634.5|3633|3635|3633.5|3633.5|3633|2292
1642423120000|2022-01-17 12:38:40|3634|3632.5|3633.5|3632.5|3634|3632.5|3633.5|3632.5|868
1642423130000|2022-01-17 12:38:50|3633|3632|3632.5|3631|3633.5|3633|3631.5|3630.5|5351
1642423140000|2022-01-17 12:39:00|3633|3631.5|3633|3632|3633.5|3633|3632.5|3631.5|1027
1642423150000|2022-01-17 12:39:10|3633.5|3632.5|3634|3632.5|3634.5|3633.5|3633.5|3632.5|3631
1642423160000|2022-01-17 12:39:20|3633.5|3632|3632|3631|3633.5|3632|3631.5|3631|694
1642423170000|2022-01-17 12:39:30|3632.5|3631.5|3632|3631.5|3633|3632.5|3632|3631.5|3341
1642423180000|2022-01-17 12:39:40|3631.5|3631|3633|3632|3633.5|3632.5|3631|3630.5|3417
1642423190000|2022-01-17 12:39:50|3632.5|3631.5|3632|3631|3632.5|3631.5|3632|3631|469
1642423200000|2022-01-17 12:40:00|3631.5|3630.5|3632|3631|3632|3631|3631|3630.5|904
1642423210000|2022-01-17 12:40:10|3631.5|3630.5|3631.5|3631|3631.5|3631|3631|3630.5|186
1642423220000|2022-01-17 12:40:20|3632||3632||3632||3632||1033
1642423230000|2022-01-17 12:40:30|3632.5|3631.5|3633.5|3632.5|3633.5|3632.5|3632.5|3631.5|1907
1642423240000|2022-01-17 12:40:40|3633||3633.5||3633.5||3633||2146
1642423250000|2022-01-17 12:40:50|3633||3633.5||3633.5||3633||306
1642423260000|2022-01-17 12:41:00|3634|3633|3637|3636|3637|3636|3634|3633|2488
1642423270000|2022-01-17 12:41:10|3637.5|3636.5|3638.5|3637|3638.5|3638|3637.5|3636.5|1203
1642423280000|2022-01-17 12:41:20|3638|3637.5|3638|3637|3638|3637.5|3638|3637|596
1642423290000|2022-01-17 12:41:30|3638.5|3637.5|3639|3638.5|3639|3638.5|3638.5|3637.5|1543
1642423300000|2022-01-17 12:41:40|3639.5|3639|3641|3639.5|3641.5|3641|3639.5|3639|4321
1642423310000|2022-01-17 12:41:50|3641.5|3640|3643|3642|3643.5|3643|3641.5|3640|3150
1642423320000|2022-01-17 12:42:00|||||||||12
1642423330000|2022-01-17 12:42:10|3643.5|3642.5|3646.5|3646|3646.5|3646|3643.5|3642.5|2884
1642423340000|2022-01-17 12:42:20|3647|3645.5|3645.5|3644.5|3647.5|3647|3645.5|3644|9400
1642423350000|2022-01-17 12:42:30|3645|3644|3642.5|3642|3645|3644|3642.5|3642|3188
1642423360000|2022-01-17 12:42:40|3643|3642.5|3643.5|3643|3643.5|3643|3643|3642|1453
1642423370000|2022-01-17 12:42:50|3644|3643.5|3644.5|3643|3644.5|3643.5|3644|3643|1411
1642423380000|2022-01-17 12:43:00|3645|3643.5|3646|3645|3646|3645.5|3645|3643.5|443
1642423390000|2022-01-17 12:43:10|3645.5||3645.5||3645.5||3645.5||1836
1642423400000|2022-01-17 12:43:20|3646|3645.5|3650.5|3649|3650.5|3649|3645.5|3645.5|9112
1642423410000|2022-01-17 12:43:30|3650|3649.5|3648.5|3648|3650|3649.5|3648|3647|3678
1642423420000|2022-01-17 12:43:40|3648|3647.5|3647.5|3646|3648.5|3647.5|3647.5|3646|6252
1642423430000|2022-01-17 12:43:50|3647|3646.5|3647.5|3646|3647.5|3646.5|3647|3646|1617
1642423440000|2022-01-17 12:44:00|3648|3646.5|3647.5|3646|3648|3647|3647.5|3646|1654
1642423450000|2022-01-17 12:44:10|3647|3646.5|3647.5|3646|3648|3647|3647|3646|2052
1642423460000|2022-01-17 12:44:20|3647|3645.5|3644.5|3643.5|3647|3645.5|3644.5|3643|2429
1642423470000|2022-01-17 12:44:30|||||||||248
1642423480000|2022-01-17 12:44:40|3644|3643|3642|3641|3644.5|3643|3641|3640.5|2764
1642423490000|2022-01-17 12:44:50|3642.5|3641.5|3644|3642.5|3644|3643|3642.5|3641.5|1721
1642423500000|2022-01-17 12:45:00|3644.5|3643|3645.5|3644.5|3645.5|3644.5|3644.5|3643|829
1642423510000|2022-01-17 12:45:10|3646||3646||3646||3646||586
1642423520000|2022-01-17 12:45:20|||||||||517
1642423530000|2022-01-17 12:45:30|3646.5|3645|3646.5|3644.5|3647|3645.5|3646|3644.5|2931
1642423540000|2022-01-17 12:45:40|3646|3644|3644.5|3643.5|3646|3644.5|3644.5|3643.5|2855
1642423550000|2022-01-17 12:45:50|3645|3644|3646|3645|3646|3645|3645|3644|691
1642423560000|2022-01-17 12:46:00|3646.5|3645.5|3647.5|3646.5|3647.5|3646.5|3646.5|3645.5|1057
1642423570000|2022-01-17 12:46:10|3648|3647|3647.5|3646.5|3648|3647|3647.5|3646.5|1990
1642423580000|2022-01-17 12:46:20|3647|3647|3648.5|3647.5|3649|3647.5|3647|3646|5923
1642423590000|2022-01-17 12:46:30|3648|3647|3647|3646|3648|3647|3647|3646|2831
1642423600000|2022-01-17 12:46:40|3646.5|3645.5|3647|3646|3647|3646|3646.5|3645.5|1257
1642423610000|2022-01-17 12:46:50|3647.5|3646.5|3648|3647|3648.5|3647|3647.5|3646.5|1677
1642423620000|2022-01-17 12:47:00|||||||||818
1642423630000|2022-01-17 12:47:10|3648.5|3647.5|3646.5|3645.5|3648.5|3648|3646.5|3645.5|7750
1642423640000|2022-01-17 12:47:20|3646|3645|3645|3644|3646.5|3646|3645|3644|2559
1642423650000|2022-01-17 12:47:30|3644|3643.5|3644.5|3643.5|3645|3644.5|3644|3643|6243
1642423660000|2022-01-17 12:47:40|3644|3644|3644|3642.5|3644|3644|3644|3642.5|3980
1642423670000|2022-01-17 12:47:50|3643.5|3642|3643|3642|3643.5|3642|3643|3642|1424
1642423680000|2022-01-17 12:48:00|3642.5|3641.5|3643|3642|3643.5|3642.5|3642|3641|1744
1642423690000|2022-01-17 12:48:10||3641.5||3641.5||3642||3641.5|423
1642423700000|2022-01-17 12:48:20|3643.5|3642|3644|3643|3644|3643|3643.5|3642|2238
1642423710000|2022-01-17 12:48:30|3644.5|3643.5|3644|3643|3644.5|3643.5|3644|3643|1277
1642423720000|2022-01-17 12:48:40|3644.5|3643.5|3645|3643.5|3645|3644.5|3644.5|3643|2674
1642423730000|2022-01-17 12:48:50|||||||||274
1642423740000|2022-01-17 12:49:00|3644|3643|3644.5|3643|3644.5|3643.5|3644|3643|2143
1642423750000|2022-01-17 12:49:10||3643.5||3643||3643.5||3643|271
1642423760000|2022-01-17 12:49:20|3645|3643.5|3646|3644.5|3646.5|3645.5|3645|3643|2346
1642423770000|2022-01-17 12:49:30|||||||||434
1642423780000|2022-01-17 12:49:40|3645.5|3645|3646|3644.5|3646|3645.5|3645.5|3644.5|908
1642423790000|2022-01-17 12:49:50|3646.5|3645|3647|3645.5|3647.5|3646.5|3646.5|3644.5|2328
1642423800000|2022-01-17 12:50:00|3647.5|3646|3648|3647.5|3648|3647.5|3647|3646|2332
1642423810000|2022-01-17 12:50:10|3647.5|3647|3648|3647.5|3648|3647.5|3647|3646.5|2372
1642423820000|2022-01-17 12:50:20|3648.5|3648|3649|3648.5|3649|3648.5|3648.5|3648|1072
1642423830000|2022-01-17 12:50:30|3649.5|3649|3650.5|3649.5|3650.5|3649.5|3649.5|3649|1303
1642423840000|2022-01-17 12:50:40|3651|3650|3649.5|3648.5|3651|3650|3649.5|3648.5|2278
1642423850000|2022-01-17 12:50:50|3650|3649|3651|3650.5|3651|3650.5|3650|3649|2412
1642423860000|2022-01-17 12:51:00|3650.5|3650|3650|3649|3650.5|3650|3649.5|3648.5|3481
1642423870000|2022-01-17 12:51:10|3650.5||3650.5||3650.5||3650||65
1642423880000|2022-01-17 12:51:20|3651|3650|3650.5|3650|3651|3650|3650.5|3650|3787
1642423890000|2022-01-17 12:51:30|3650|3649.5|3650.5|3649|3651.5|3651|3650|3649|6081
1642423900000|2022-01-17 12:51:40|3650|3649.5|3651.5|3651|3651.5|3651|3650|3649|28192
1642423910000|2022-01-17 12:51:50|3651|3650|3651.5|3650.5|3651.5|3650.5|3651|3650|3638
1642423920000|2022-01-17 12:52:00|3651||3651.5||3651.5||3651||2879
1642423930000|2022-01-17 12:52:10|3652|3651|3651.5|3650.5|3652|3651|3651|3650|5662
1642423940000|2022-01-17 12:52:20|||||||||159
1642423950000|2022-01-17 12:52:30|||||||||5738
1642423960000|2022-01-17 12:52:40|3652|3651.5|3652.5|3651|3652.5|3651.5|3651.5|3650.5|5162
1642423970000|2022-01-17 12:52:50|3651.5||3651.5||3651.5||3651.5||144
1642423980000|2022-01-17 12:53:00|3652||3652||3652||3652||1117
1642423990000|2022-01-17 12:53:10|||||||||165
1642424000000|2022-01-17 12:53:20|3651.5|3650.5|3650.5|3649|3652|3650.5|3649|3648|9737
1642424010000|2022-01-17 12:53:30|3651|3649.5|3650.5|3650|3651|3650|3650.5|3649.5|1610
1642424020000|2022-01-17 12:53:40|3650|3649.5|3653|3652|3653.5|3653|3649.5|3649|8161
1642424030000|2022-01-17 12:53:50|3652.5|3651.5|3652|3651|3652.5|3651.5|3652|3651|1639
1642424040000|2022-01-17 12:54:00|3651.5|3650.5|3651.5|3650.5|3651.5|3651|3647.5|3646.5|37258
1642424050000|2022-01-17 12:54:10|3651|3650|3652|3651.5|3652|3651.5|3650.5|3649.5|14919
1642424060000|2022-01-17 12:54:20|3651.5|3651|3650.5|3649.5|3652|3651|3650|3649.5|7184
1642424070000|2022-01-17 12:54:30|3650|3649|3648.5|3648|3650|3649|3648|3647.5|7560
1642424080000|2022-01-17 12:54:40|3649|3648.5|3651|3650|3652|3651|3649|3648.5|6478
1642424090000|2022-01-17 12:54:50|3651.5|3650.5|3652|3651|3652|3651|3651.5|3650.5|938
1642424100000|2022-01-17 12:55:00|3651.5|3651.5|3650|3649.5|3651.5|3651.5|3649.5|3648.5|4767
1642424110000|2022-01-17 12:55:10|3649.5|3648.5|3650|3648.5|3650|3649.5|3649.5|3648.5|1157
1642424120000|2022-01-17 12:55:20|3650.5|3649|3651|3649.5|3651|3649.5|3650.5|3649|661
1642424130000|2022-01-17 12:55:30|3651.5|3650.5|3652.5|3651.5|3652.5|3651.5|3651.5|3650.5|1880
1642424140000|2022-01-17 12:55:40|3652|3651|3653|3652|3653|3652.5|3651.5|3650.5|5703
1642424150000|2022-01-17 12:55:50|3653.5|3652.5|3652.5|3651|3653.5|3653|3652|3651|3532
1642424160000|2022-01-17 12:56:00|3652|3650.5|3651|3649.5|3652|3650.5|3650|3649|2288
1642424170000|2022-01-17 12:56:10|3650.5|3650|3651.5|3650.5|3651.5|3650.5|3650|3649|4160
1642424180000|2022-01-17 12:56:20|3652|3651|3650.5|3649.5|3652.5|3652|3650.5|3649.5|8226
1642424190000|2022-01-17 12:56:30|3651|3650|3652|3651.5|3652|3651.5|3650.5|3649.5|10232
1642424200000|2022-01-17 12:56:40|3651.5|3651|3651.5|3650.5|3652|3651.5|3650.5|3650|7425
1642424210000|2022-01-17 12:56:50|3651|3650|3651.5|3650.5|3651.5|3651|3651|3649.5|1373
1642424220000|2022-01-17 12:57:00|||||||||739
1642424230000|2022-01-17 12:57:10||3651||3650.5||3651||3650.5|858
1642424240000|2022-01-17 12:57:20|3652|3651|3653.5|3652.5|3653.5|3652.5|3652|3650.5|6031
1642424250000|2022-01-17 12:57:30|3654|3653|3654|3652.5|3654|3653.5|3653.5|3652.5|1343
1642424260000|2022-01-17 12:57:40|3654.5|3653|3654.5|3653|3655.5|3655|3654|3652.5|2979
1642424270000|2022-01-17 12:57:50|3654|3652.5|3653|3652|3654|3653|3652.5|3651|2643
1642424280000|2022-01-17 12:58:00|3653.5|3652.5|3653.5|3652.5|3653.5|3653|3653|3652|2192
1642424290000|2022-01-17 12:58:10|3653|3652|3652|3651|3653.5|3652.5|3651.5|3650.5|37933
1642424300000|2022-01-17 12:58:20|3651.5|3650.5|3651.5|3650.5|3652|3651.5|3650|3649|15103
1642424310000|2022-01-17 12:58:30|3652|3651|3650.5|3649.5|3652|3651|3650.5|3649.5|3652
1642424320000|2022-01-17 12:58:40|3651|3650|3651|3650|3651.5|3651|3650.5|3649.5|2270
1642424330000|2022-01-17 12:58:50|3651.5|3650.5|3651.5|3650.5|3651.5|3650.5|3651.5|3650.5|469
1642424340000|2022-01-17 12:59:00|3652|3651|3652|3651|3652|3651|3651.5|3650.5|6105
1642424350000|2022-01-17 12:59:10|3651.5|3650.5|3650|3649|3651.5|3651|3650|3649|3180
1642424360000|2022-01-17 12:59:20|3650.5|3649.5|3650.5|3649.5|3651|3650.5|3650.5|3649.5|3136
1642424370000|2022-01-17 12:59:30|3651|3649|3651|3650|3651|3650.5|3651|3649|905
1642424380000|2022-01-17 12:59:40||3650.5||3650.5||3650.5||3650.5|465
1642424390000|2022-01-17 12:59:50|3651.5|3651|3651.5|3650.5|3653|3652.5|3650.5|3649.5|16324
1642424400000|2022-01-17 13:00:00|||||||||1666
1642424410000|2022-01-17 13:00:10|||||||||28
1642424420000|2022-01-17 13:00:20|3652|3651|3651.5|3650.5|3653|3652|3651.5|3650.5|12060
1642424430000|2022-01-17 13:00:30|3651|3649.5|3651|3650.5|3651|3650.5|3650|3649|5300
1642424440000|2022-01-17 13:00:40|3650.5|3650|3650.5|3650|3650.5|3650|3650.5|3649|1218
1642424450000|2022-01-17 13:00:50|3651|3650.5|3651.5|3650.5|3651.5|3650.5|3651|3650|1580
1642424460000|2022-01-17 13:01:00||3650||3650||3650||3650|33
1642424470000|2022-01-17 13:01:10|||||||||1097
1642424480000|2022-01-17 13:01:20|3652|3651|3652|3651|3652.5|3651.5|3652|3651|5649
1642424490000|2022-01-17 13:01:30|3651.5|3651.5|3652.5|3652|3652.5|3652|3651.5|3651|1431
1642424500000|2022-01-17 13:01:40|3653|3652.5|3655|3654|3655.5|3655|3653|3652.5|2973
1642424510000|2022-01-17 13:01:50|||||||||381
1642424520000|2022-01-17 13:02:00|3655.5|3654.5|3655|3654|3655.5|3655|3655|3654|20658
1642424530000|2022-01-17 13:02:10|3655.5|3654.5|3655.5|3654.5|3655.5|3654.5|3655|3654.5|1761
1642424540000|2022-01-17 13:02:20|3655|3655|3655.5|3655|3655.5|3655|3655|3654.5|2967
1642424550000|2022-01-17 13:02:30|3656|3654.5|3656|3655.5|3656|3655.5|3656|3654.5|2341
1642424560000|2022-01-17 13:02:40|3656.5||3656.5||3656.5||3656||896
1642424570000|2022-01-17 13:02:50|||||||||2010
1642424580000|2022-01-17 13:03:00|3657|3656|3655.5|3654.5|3657.5|3656.5|3655.5|3654.5|8553
1642424590000|2022-01-17 13:03:10|||||||||717
1642424600000|2022-01-17 13:03:20|||||||||135
1642424610000|2022-01-17 13:03:30|3655|3655|3655.5|3654.5|3656|3655.5|3655|3654.5|7454
1642424620000|2022-01-17 13:03:40|3655|3654|3655|3654|3655.5|3655|3655|3654|3373
1642424630000|2022-01-17 13:03:50|3655.5|3654.5|3656|3655|3656|3655|3655|3654.5|12144
1642424640000|2022-01-17 13:04:00|||||||||95
1642424650000|2022-01-17 13:04:10|3655.5|3655.5|3656.5|3655.5|3657|3656|3655.5|3655|4525
1642424660000|2022-01-17 13:04:20|3656|3655|3656.5|3655.5|3656.5|3655.5|3656|3655|3011
1642424670000|2022-01-17 13:04:30|3657|3656|3658|3657|3658|3657|3657|3655.5|5771
1642424680000|2022-01-17 13:04:40|3657.5|3657.5|3656.5|3655.5|3658.5|3658|3656|3655|5123
1642424690000|2022-01-17 13:04:50|3657|3656|3658.5|3657.5|3658.5|3657.5|3656.5|3655.5|15740
1642424700000|2022-01-17 13:05:00|3659|3658|3660|3659.5|3660|3659.5|3659|3658|2238
1642424710000|2022-01-17 13:05:10|3659.5|3659|3659.5|3658.5|3659.5|3659|3659.5|3658|568
1642424720000|2022-01-17 13:05:20|3659|3658|3661.5|3660|3661.5|3660|3659|3658|15330
1642424730000|2022-01-17 13:05:30|||||||||19094
1642424740000|2022-01-17 13:05:40|3662|3660.5|3662|3661|3662|3661|3662|3660.5|1850
1642424750000|2022-01-17 13:05:50|||||||||153
1642424760000|2022-01-17 13:06:00|3661.5|3660.5|3661.5|3660.5|3662|3661.5|3660.5|3660|61971
1642424770000|2022-01-17 13:06:10|3662|3661.5|3659.5|3658.5|3662|3661.5|3659|3658|7150
1642424780000|2022-01-17 13:06:20|3659|3659|3658|3657|3659.5|3659|3658|3657|1024
1642424790000|2022-01-17 13:06:30|3657.5|3657.5|3656.5|3655.5|3658|3657.5|3656|3654.5|5816
1642424800000|2022-01-17 13:06:40||3655||3655||3655.5||3655|162
1642424810000|2022-01-17 13:06:50|3657|3656|3656.5|3655.5|3658|3657.5|3656.5|3655|9912
1642424820000|2022-01-17 13:07:00|3656|3655|3657.5|3656|3658|3657.5|3655.5|3655|10291
1642424830000|2022-01-17 13:07:10|3657|3656.5|3657.5|3657|3657.5|3657|3656.5|3656.5|2848
1642424840000|2022-01-17 13:07:20|3657|3656.5|3658|3657|3658|3657|3657|3656|2850
1642424850000|2022-01-17 13:07:30|3658.5|3657.5|3659|3658|3659.5|3659|3658.5|3657|2566
1642424860000|2022-01-17 13:07:40|3659.5|3658.5|3659.5|3658.5|3659.5|3658.5|3659.5|3658|74
1642424870000|2022-01-17 13:07:50|3660|3659|3661|3660|3661|3660.5|3659|3657.5|2803
1642424880000|2022-01-17 13:08:00|3661.5|3660.5|3661|3660|3661.5|3660.5|3661|3660|1026
1642424890000|2022-01-17 13:08:10|||||||||100
1642424900000|2022-01-17 13:08:20|3661.5|3660.5|3661|3660|3662|3661.5|3661|3660|3361
1642424910000|2022-01-17 13:08:30|3660.5|3659.5|3662|3661|3662|3661|3660.5|3659.5|3292
1642424920000|2022-01-17 13:08:40|3662.5|3661.5|3663|3662|3663|3662|3662.5|3661|1113
1642424930000|2022-01-17 13:08:50|3662.5|3662.5|3663|3662|3663|3662.5|3662.5|3662|1829
1642424940000|2022-01-17 13:09:00|3662.5|3661.5|3663|3662|3663|3662|3662.5|3661.5|1061
1642424950000|2022-01-17 13:09:10|||||||||119
1642424960000|2022-01-17 13:09:20|||||||||551
1642424970000|2022-01-17 13:09:30|3663.5|3662.5|3663.5|3662.5|3663.5|3662.5|3663|3662.5|1218
1642424980000|2022-01-17 13:09:40|3663|3663|3663.5|3662.5|3663.5|3663|3663|3662.5|249
1642424990000|2022-01-17 13:09:50|3663|3662|3662.5|3661.5|3663|3662.5|3662|3661.5|4402
1642425000000|2022-01-17 13:10:00|3663|3662|3663.5|3662.5|3663.5|3663|3663|3661.5|3362
1642425010000|2022-01-17 13:10:10|3664|3663|3663.5|3662.5|3664|3663|3663.5|3662.5|1096
1642425020000|2022-01-17 13:10:20|||||||||152
1642425030000|2022-01-17 13:10:30|||||||||63
1642425040000|2022-01-17 13:10:40|3664|3663|3663.5|3662.5|3664|3663.5|3663.5|3662.5|2911
1642425050000|2022-01-17 13:10:50|||||||||151
1642425060000|2022-01-17 13:11:00|3664|3663|3664|3663|3664.5|3664|3664|3663|2947
1642425070000|2022-01-17 13:11:10|3663.5|3662.5|3662.5|3661|3663.5|3662.5|3662|3661|8409
1642425080000|2022-01-17 13:11:20|3661.5|3660.5|3660.5|3660|3661.5|3660.5|3660|3659|4441
1642425090000|2022-01-17 13:11:30|3660|3659.5|3660|3659|3660|3660|3660|3658.5|6267
1642425100000|2022-01-17 13:11:40|3659.5|3658.5|3659.5|3658|3659.5|3658.5|3659.5|3658|527
1642425110000|2022-01-17 13:11:50|3659|3658.5|3659|3658.5|3659|3659|3657.5|3656.5|1305
1642425120000|2022-01-17 13:12:00|3658.5|3658|3659|3658.5|3659|3658.5|3658.5|3657|2407
1642425130000|2022-01-17 13:12:10|3659.5|3659|3660|3659|3660|3659.5|3659.5|3659|2243
1642425140000|2022-01-17 13:12:20|3659.5|3658.5|3659.5|3658.5|3660|3659.5|3659.5|3658.5|1452
1642425150000|2022-01-17 13:12:30|3659|3659|3659.5|3658.5|3659.5|3659|3659|3658|1716
1642425160000|2022-01-17 13:12:40|3659|3658|3659|3658|3659|3658.5|3659|3658|1293
1642425170000|2022-01-17 13:12:50|3658.5|3657.5|3659.5|3658.5|3659.5|3658.5|3658.5|3657|3915
1642425180000|2022-01-17 13:13:00||3659||3659||3659||3659|672
1642425190000|2022-01-17 13:13:10||3658.5||3658.5||3658.5||3658.5|1411
1642425200000|2022-01-17 13:13:20|||||||||220
1642425210000|2022-01-17 13:13:30|||||||||309
1642425220000|2022-01-17 13:13:40|||||||||436
1642425230000|2022-01-17 13:13:50|3659|3659|3658|3656.5|3659|3659|3658|3656.5|6392
1642425240000|2022-01-17 13:14:00|3658.5|3657|3659|3658|3659.5|3659|3658.5|3656.5|6788
1642425250000|2022-01-17 13:14:10|3658.5|3657.5|3658|3657|3658.5|3657.5|3657.5|3657|585
1642425260000|2022-01-17 13:14:20|||||||||572
1642425270000|2022-01-17 13:14:30|||||||||167
1642425280000|2022-01-17 13:14:40|3658.5|3657.5|3658.5|3657.5|3658.5|3657.5|3658.5|3657|1668
1642425290000|2022-01-17 13:14:50|3659|3658|3659|3658|3659|3658|3659|3658|393
1642425300000|2022-01-17 13:15:00|3659.5|3658.5|3659.5|3659|3659.5|3659|3659.5|3658.5|732
1642425310000|2022-01-17 13:15:10|||||||||334
1642425320000|2022-01-17 13:15:20||3658.5||3658.5||3658.5||3658.5|702
1642425330000|2022-01-17 13:15:30|3660.5|3659|3662.5|3662|3662.5|3662|3660|3659|2386
1642425340000|2022-01-17 13:15:40|3663|3662.5|3664.5|3663|3665.5|3664.5|3662.5|3662|3583
1642425350000|2022-01-17 13:15:50|3664|3663.5|3665.5|3665|3666|3665|3664|3663.5|1624
1642425360000|2022-01-17 13:16:00|3666|3665.5|3666.5|3665.5|3666.5|3666|3666|3665.5|1816
1642425370000|2022-01-17 13:16:10|3666|3665|3666.5|3665|3669|3667.5|3665|3664|6357
1642425380000|2022-01-17 13:16:20|3666|3666|3666|3665.5|3666.5|3666|3666|3665.5|30772
1642425390000|2022-01-17 13:16:30|3665.5|3665|3665|3664|3665.5|3665|3665|3664|1565
1642425400000|2022-01-17 13:16:40|3665.5|3664.5|3664.5|3664|3665.5|3664.5|3664.5|3664|2881
1642425410000|2022-01-17 13:16:50|3664|3663.5|3664|3663|3664.5|3663.5|3664|3663|1574
1642425420000|2022-01-17 13:17:00|3664.5|3663.5|3666.5|3665.5|3667.5|3666.5|3664.5|3663.5|6444
1642425430000|2022-01-17 13:17:10|3666|3666|3669|3668|3669|3668|3666|3666|58431
1642425440000|2022-01-17 13:17:20|3669.5|3668.5|3670|3668.5|3670|3669.5|3669|3668.5|1066
1642425450000|2022-01-17 13:17:30|3669.5|3669|3669.5|3668.5|3669.5|3669|3669.5|3668.5|686
1642425460000|2022-01-17 13:17:40|3670.5|3669.5|3670.5|3669.5|3670.5|3669.5|3670|3669|1263
1642425470000|2022-01-17 13:17:50|||||||||57
1642425480000|2022-01-17 13:18:00|3670|3669|3669.5|3669|3670.5|3669.5|3669.5|3668.5|2237
1642425490000|2022-01-17 13:18:10||3668.5||3668.5||3668.5||3668.5|1070
1642425500000|2022-01-17 13:18:20|3669|3669|3670|3669.5|3670.5|3669.5|3669|3668.5|2091
1642425510000|2022-01-17 13:18:30|3670.5|3670|3668|3667.5|3670.5|3670|3668|3667|4117
1642425520000|2022-01-17 13:18:40|3667.5|3667|3664|3663|3667.5|3667|3664|3663|12293
1642425530000|2022-01-17 13:18:50||3662.5||3663||3663||3662.5|1028
1642425540000|2022-01-17 13:19:00|3663.5|3662.5|3662.5|3661.5|3663.5|3663|3662.5|3661|2364
1642425550000|2022-01-17 13:19:10|3662|3661|3666|3665|3666|3665|3662|3661|4333
1642425560000|2022-01-17 13:19:20|3665.5|3664.5|3665.5|3664|3665.5|3664.5|3665|3664|465
1642425570000|2022-01-17 13:19:30|3666|3664.5|3667|3666|3667|3666|3666|3664.5|714
1642425580000|2022-01-17 13:19:40|3667.5|3666.5|3667.5|3667|3669|3668|3667|3666|9823
1642425590000|2022-01-17 13:19:50|3668|3667.5|3668.5|3667.5|3669.5|3669|3668|3667|6981
1642425600000|2022-01-17 13:20:00|3668|3667|3667|3666|3668.5|3667.5|3667|3666|8800
1642425610000|2022-01-17 13:20:10|3666.5|3665.5|3666|3665|3666.5|3665.5|3665.5|3664.5|3476
1642425620000|2022-01-17 13:20:20|3666.5|3664.5|3665.5|3664|3668|3667|3665.5|3664|7269
1642425630000|2022-01-17 13:20:30|3665|3664.5|3664|3662.5|3665|3664.5|3664|3662.5|1599
1642425640000|2022-01-17 13:20:40|3663.5|3663|3665.5|3664.5|3665.5|3664.5|3663|3662|3810
1642425650000|2022-01-17 13:20:50|3665|3664|3667|3666|3668.5|3668|3664|3663|7351
1642425660000|2022-01-17 13:21:00|3666.5|3665.5|3665.5|3664.5|3667|3665.5|3665.5|3664.5|2891
1642425670000|2022-01-17 13:21:10|3665|3665|3666.5|3665.5|3666.5|3666|3665|3664.5|3381
1642425680000|2022-01-17 13:21:20|3667|3666|3668|3666.5|3668|3667|3666.5|3666|4094
1642425690000|2022-01-17 13:21:30|3668.5|3667|3668|3667|3668.5|3667.5|3668|3667|3437
1642425700000|2022-01-17 13:21:40|3667.5|3666.5|3667.5|3666.5|3668.5|3668|3667|3666.5|4109
1642425710000|2022-01-17 13:21:50|3667|3667|3669|3668.5|3669|3668.5|3667|3666.5|3945
1642425720000|2022-01-17 13:22:00|3668.5|3668|3668|3667|3668.5|3668.5|3667.5|3667|15898
1642425730000|2022-01-17 13:22:10|3667.5|3666.5|3667.5|3666.5|3667.5|3667|3667.5|3666.5|1126
1642425740000|2022-01-17 13:22:20|3667|3665.5|3667|3666.5|3667|3666.5|3666.5|3665.5|546
1642425750000|2022-01-17 13:22:30|3666.5|3666|3666|3665.5|3666.5|3666|3665.5|3664.5|2086
1642425760000|2022-01-17 13:22:40|3666.5|3666|3669|3667.5|3669|3668|3666.5|3666|3258
1642425770000|2022-01-17 13:22:50|3669.5|3668|3670|3669.5|3670|3669.5|3669|3668|12576
1642425780000|2022-01-17 13:23:00|3670.5|3670|3670.5|3670|3670.5|3670|3670.5|3669.5|1634
1642425790000|2022-01-17 13:23:10|3671|3670.5|3670|3668.5|3672|3670.5|3670|3668.5|6330
1642425800000|2022-01-17 13:23:20|3669.5|3668|3669|3668|3669.5|3668|3669|3668|395
1642425810000|2022-01-17 13:23:30|3668.5|3667.5|3668|3667|3668.5|3668.5|3668|3667|2979
1642425820000|2022-01-17 13:23:40|3667.5|3666.5|3667.5|3666.5|3668|3667.5|3667|3666|5676
1642425840000|2022-01-17 13:24:00|3667|3666|3668.5|3667.5|3669|3668|3667|3666|14482
1642425850000|2022-01-17 13:24:10||3668||3667.5||3668||3667.5|2819
1642425860000|2022-01-17 13:24:20|3668|3667|3667.5|3666.5|3668|3667|3667|3666|3901
1642425870000|2022-01-17 13:24:30|3667|3666|3667.5|3667|3667.5|3667|3667|3666|1484
1642425880000|2022-01-17 13:24:40||3666.5||3666.5||3666.5||3666|454
1642425890000|2022-01-17 13:24:50|||||||||157
1642425900000|2022-01-17 13:25:00|3667|3666|3668.5|3667.5|3668.5|3668|3667|3665.5|3681
1642425910000|2022-01-17 13:25:10|||||||||480
1642425920000|2022-01-17 13:25:20|||||||||527
1642425930000|2022-01-17 13:25:30|3668|3667|3666.5|3665.5|3668|3667|3666.5|3665|1555
1642425940000|2022-01-17 13:25:40|3667|3666|3668|3667|3668|3667|3667|3666|675
1642425950000|2022-01-17 13:25:50|3668.5|3667.5|3668.5|3667|3668.5|3667.5|3668.5|3667|531
1642425960000|2022-01-17 13:26:00|3668|3667.5|3667.5|3667|3668|3667.5|3667|3666.5|1124
1642425970000|2022-01-17 13:26:10||3666.5||3666.5||3667||3666.5|524
1642425980000|2022-01-17 13:26:20|3667|3666|3666|3665|3667.5|3666|3666|3664|2003
1642425990000|2022-01-17 13:26:30|3666.5|3665.5|3667.5|3666.5|3667.5|3666.5|3666.5|3665.5|1442
1642426000000|2022-01-17 13:26:40|3668|3667|3667.5|3666.5|3668|3667|3667|3666|1847
1642426010000|2022-01-17 13:26:50||3667||3666.5||3667||3666.5|610
1642426020000|2022-01-17 13:27:00|3668|3667|3668|3667|3668.5|3667|3668|3666.5|1139
1642426030000|2022-01-17 13:27:10||3667.5||3667||3667.5||3667|510
1642426040000|2022-01-17 13:27:20|||||||||277
1642426050000|2022-01-17 13:27:30|3667.5|3666.5|3668.5|3668|3668.5|3668|3667|3666.5|4799
1642426060000|2022-01-17 13:27:40|3669||3669||3669||3669||2245
1642426070000|2022-01-17 13:27:50|3669.5|3668.5|3668.5|3667.5|3670|3669.5|3668.5|3667.5|5249
1642426080000|2022-01-17 13:28:00|3668|3667|3667.5|3667|3668.5|3667|3667.5|3667|639
1642426090000|2022-01-17 13:28:10|3667|3666.5|3667|3666|3667|3666.5|3666.5|3666|771
1642426100000|2022-01-17 13:28:20|3666.5|3666.5|3666.5|3665.5|3667|3666.5|3666.5|3665.5|1689
1642426110000|2022-01-17 13:28:30|3666|3665|3666|3665|3666|3665.5|3666|3665|1102
1642426120000|2022-01-17 13:28:40|3666.5|3665.5|3669|3667|3670|3669|3666.5|3665.5|11943
1642426130000|2022-01-17 13:28:50|3668.5|3666.5|3667.5|3666.5|3668.5|3666.5|3667.5|3666.5|189
1642426140000|2022-01-17 13:29:00|3667|3666|3666.5|3665.5|3667|3666.5|3666.5|3665.5|1246
1642426150000|2022-01-17 13:29:10|||||||||707
1642426160000|2022-01-17 13:29:20|||||||||1909
1642426170000|2022-01-17 13:29:30|||||||||156
1642426180000|2022-01-17 13:29:40|||||||||896
1642426190000|2022-01-17 13:29:50|3667|3666|3668|3667|3668|3667|3667|3665.5|3486
1642426200000|2022-01-17 13:30:00|3668.5|3667.5|3668.5|3667.5|3668.5|3667.5|3668.5|3667.5|1467
1642426210000|2022-01-17 13:30:10|3668|3667|3668.5|3667.5|3668.5|3667.5|3668|3667|1047
1642426220000|2022-01-17 13:30:20|3668|3668|3668|3667.5|3668|3668|3668|3667|1666
1642426230000|2022-01-17 13:30:30||3667||3667||3667.5||3667|1388
1642426240000|2022-01-17 13:30:40|3667.5|3667.5|3667|3666|3667.5|3667.5|3666.5|3665.5|2763
1642426250000|2022-01-17 13:30:50|3667.5||3667||3667.5||3667||80
1642426260000|2022-01-17 13:31:00|3667.5|3666.5|3667|3666|3667.5|3667|3667|3666|5036
1642426270000|2022-01-17 13:31:10||3665.5||3665.5||3665.5||3665.5|446
1642426280000|2022-01-17 13:31:20||3666||3666||3666||3666|21
1642426290000|2022-01-17 13:31:30||3666.5||3666||3666.5||3666|75
1642426300000|2022-01-17 13:31:40|3666.5|3665.5|3668|3667|3668|3667.5|3666.5|3665.5|4274
1642426310000|2022-01-17 13:31:50|||||||||797
1642426320000|2022-01-17 13:32:00|3668.5|3667.5|3668.5|3667.5|3668.5|3668|3668.5|3667.5|2581
1642426330000|2022-01-17 13:32:10|3669|3668|3669|3668|3669|3668.5|3669|3668|3520
1642426340000|2022-01-17 13:32:20|3668.5|3667.5|3669|3668.5|3669|3668.5|3668.5|3667.5|1320
1642426350000|2022-01-17 13:32:30|3669.5|3669|3670.5|3669.5|3670.5|3670|3669.5|3669|1397
1642426360000|2022-01-17 13:32:40|3670|3669|3669|3668|3670|3669|3669|3668|840
1642426370000|2022-01-17 13:32:50|3668.5|3667.5|3668.5|3667.5|3668.5|3668|3668.5|3667.5|357
1642426380000|2022-01-17 13:33:00|3669|3668|3670.5|3669|3670.5|3669.5|3669|3668|3183
1642426390000|2022-01-17 13:33:10||3669.5||3669.5||3669.5||3669.5|100
1642426400000|2022-01-17 13:33:20|3670|3670|3670|3669|3670|3670|3669.5|3669|717
1642426420000|2022-01-17 13:33:40|3670.5|3669.5|3670|3669|3670.5|3669.5|3670|3669|2039
1642426430000|2022-01-17 13:33:50|3670.5|3669.5|3670.5|3669.5|3670.5|3669.5|3670.5|3669.5|1214
1642426440000|2022-01-17 13:34:00|3671|3670|3671|3670|3671|3670|3670.5|3670|934
1642426450000|2022-01-17 13:34:10|3670.5|3669.5|3670|3669|3670.5|3669.5|3670|3669|3417
1642426460000|2022-01-17 13:34:20|3669.5|3668.5|3669.5|3668.5|3669.5|3668.5|3669.5|3668.5|425
1642426470000|2022-01-17 13:34:30|3669|3668|3668|3667|3669|3668|3668|3667|5808
1642426480000|2022-01-17 13:34:40|3667.5|3666.5|3668.5|3667.5|3668.5|3668|3667|3666|8305
1642426490000|2022-01-17 13:34:50||3668||3667.5||3668||3667.5|874
1642426500000|2022-01-17 13:35:00|3668|3667|3668|3667|3668|3667|3667|3666|1803
1642426510000|2022-01-17 13:35:10|3668.5|3667.5|3669|3668|3669|3668|3668.5|3667.5|3502
1642426520000|2022-01-17 13:35:20|3669.5|3668.5|3669.5|3668.5|3669.5|3669|3669.5|3668.5|885
1642426530000|2022-01-17 13:35:30|3669|3669|3668|3667|3669|3669|3667.5|3666.5|6398
1642426540000|2022-01-17 13:35:40|3668.5|3667.5|3668.5|3667.5|3669|3668|3668.5|3667.5|1133
1642426550000|2022-01-17 13:35:50|3668|3667|3667.5|3666.5|3668|3667|3667.5|3666.5|1189
1642426560000|2022-01-17 13:36:00|3668|3667|3668|3667.5|3668|3667.5|3668|3667|3335
1642426570000|2022-01-17 13:36:10|3667.5|3667|3667.5|3666|3667.5|3667|3667.5|3666|1199
1642426580000|2022-01-17 13:36:20|3667|3665.5|3667.5|3666|3667.5|3667|3666.5|3665.5|4311
1642426590000|2022-01-17 13:36:30|3667|3665|3666|3664.5|3667|3665.5|3666|3664|464
1642426600000|2022-01-17 13:36:40|3665|3665|3665|3664|3665|3665.5|3665|3664|2931
1642426610000|2022-01-17 13:36:50|||||||||76
1642426620000|2022-01-17 13:37:00||3664.5||3664||3664.5||3664|2200
1642426630000|2022-01-17 13:37:10|3665.5|3664.5|3666.5|3665.5|3666.5|3666|3665|3664|4139
1642426640000|2022-01-17 13:37:20|3667|3666|3666|3665|3667|3666.5|3666|3665|3647
1642426650000|2022-01-17 13:37:30||3665.5||3665.5||3665.5||3665.5|496
1642426660000|2022-01-17 13:37:40|3665.5|3665|3665.5|3664.5|3665.5|3665|3665.5|3664|1261
1642426670000|2022-01-17 13:37:50||3664||3664.5||3664.5||3664|12
1642426680000|2022-01-17 13:38:00|||||||||629
1642426690000|2022-01-17 13:38:10|||||||||506
1642426700000|2022-01-17 13:38:20||3665||3664.5||3665||3664.5|1946
1642426710000|2022-01-17 13:38:30|3665|3664|3665|3664|3665.5|3665|3665|3664|2795
1642426720000|2022-01-17 13:38:40||3664.5||3664.5||3664.5||3664|65
1642426730000|2022-01-17 13:38:50||3664||3664||3664||3664|212
1642426740000|2022-01-17 13:39:00|3665.5|3664.5|3665.5|3665|3665.5|3665|3665.5|3664.5|733
1642426750000|2022-01-17 13:39:10|3666|3664.5|3666|3665|3666|3665|3665.5|3664.5|828
1642426760000|2022-01-17 13:39:20|3666.5|3665.5|3667|3666|3667|3666.5|3666.5|3665|2392
1642426770000|2022-01-17 13:39:30|3667.5|3666.5|3669|3668.5|3669.5|3669|3667.5|3666|9373
1642426780000|2022-01-17 13:39:40|3668.5|3668|3668.5|3667.5|3668.5|3668|3668.5|3667.5|762
1642426790000|2022-01-17 13:39:50|||||||||210
1642426800000|2022-01-17 13:40:00|||||||||500
1642426810000|2022-01-17 13:40:10|3668||3668.5||3668.5||3668||581
1642426820000|2022-01-17 13:40:20|3668|3667|3668|3667|3668|3667|3668|3667|830
1642426830000|2022-01-17 13:40:30||3667.5||3667||3667.5||3667|136
1642426840000|2022-01-17 13:40:40|3667.5||3667.5||3667.5||3667.5||582
1642426850000|2022-01-17 13:40:50|||||||||147
1642426860000|2022-01-17 13:41:00|||||||||150
1642426870000|2022-01-17 13:41:10|3667|3666.5|3667.5|3666.5|3667.5|3667|3667|3666.5|2526
1642426880000|2022-01-17 13:41:20|3668|3667|3670|3669.5|3670|3669.5|3668|3667|2692
1642426890000|2022-01-17 13:41:30|3670.5|3670|3671|3670|3671.5|3670|3670.5|3670|2748
1642426900000|2022-01-17 13:41:40|3671.5|3670.5|3671.5|3670.5|3671.5|3670.5|3671.5|3670|336
1642426910000|2022-01-17 13:41:50|3672|3671|3672.5|3671.5|3672.5|3671.5|3671.5|3670.5|2586
1642426920000|2022-01-17 13:42:00|3672|3671|3671.5|3670.5|3672|3671|3671|3670|1963
1642426930000|2022-01-17 13:42:10|3671|3670|3671|3669.5|3671|3670|3670.5|3669.5|907
1642426940000|2022-01-17 13:42:20|3670.5|3670|3670.5|3669.5|3670.5|3670|3670|3669.5|422
1642426950000|2022-01-17 13:42:30|3670|3669|3670|3669|3670|3669|3670|3669|1209
1642426960000|2022-01-17 13:42:40|3669.5|3668.5|3669|3668|3670|3668.5|3669|3668|4053
1642426970000|2022-01-17 13:42:50|3668.5|3668.5|3668.5|3667.5|3668.5|3668.5|3668.5|3667.5|211
1642426980000|2022-01-17 13:43:00|3667.5|3667|3667.5|3666.5|3667.5|3667|3667|3666.5|1652
1642426990000|2022-01-17 13:43:10||3667||3667||3667||3666.5|1509
1642427000000|2022-01-17 13:43:20|3668|3666|3666|3665|3668|3666.5|3666|3665|3523
1642427010000|2022-01-17 13:43:30|3665.5|3664.5|3666|3665|3666|3665|3665.5|3664.5|754
1642427020000|2022-01-17 13:43:40|||||||||237
1642427040000|2022-01-17 13:44:00|||||||||50
1642427050000|2022-01-17 13:44:10|3665.5|3664.5|3665.5|3664.5|3665.5|3664.5|3665.5|3664.5|1646
1642427060000|2022-01-17 13:44:20|3665|3664|3664|3663.5|3665|3664|3664|3663|842
1642427070000|2022-01-17 13:44:30|3663.5|3663|3664|3663|3664|3663|3663.5|3663|712
1642427080000|2022-01-17 13:44:40|||||||||135
1642427090000|2022-01-17 13:44:50|3663.5||3664||3664||3663.5||183
1642427100000|2022-01-17 13:45:00|3664.5|3663.5|3665|3664.5|3665|3664.5|3664|3663|1837
1642427110000|2022-01-17 13:45:10|3665.5|3665|3666|3665.5|3666|3665.5|3665.5|3665|881
1642427120000|2022-01-17 13:45:20|||||||||1
1642427130000|2022-01-17 13:45:30|3666.5|3666|3666.5|3665.5|3666.5|3666|3666.5|3665.5|1223
1642427140000|2022-01-17 13:45:40|3666|3665|3665|3664|3666|3665|3665|3663.5|2122
1642427150000|2022-01-17 13:45:50|3665.5|3664.5|3665.5|3664.5|3665.5|3664.5|3665.5|3664.5|1162
1642427160000|2022-01-17 13:46:00|||||||||473
1642427170000|2022-01-17 13:46:10|3666|3665|3666.5|3665.5|3666.5|3665.5|3666|3665|1333
1642427180000|2022-01-17 13:46:20||3666||3666||3666||3665.5|2275
1642427190000|2022-01-17 13:46:30|3667|3665.5|3668|3667|3668.5|3667.5|3666.5|3665.5|5552
1642427200000|2022-01-17 13:46:40|||||||||330
1642427210000|2022-01-17 13:46:50|3667.5|3666.5|3666.5|3665|3667.5|3666.5|3666.5|3665|654
1642427220000|2022-01-17 13:47:00||3665.5||3665.5||3665.5||3665.5|455
1642427230000|2022-01-17 13:47:10|3666|3665|3665|3664|3666|3665|3665|3664|1419
1642427240000|2022-01-17 13:47:20|3665.5|3664.5|3667|3666|3667|3666|3665.5|3664.5|2810
1642427250000|2022-01-17 13:47:30|||||||||284
1642427260000|2022-01-17 13:47:40|||||||||546
1642427270000|2022-01-17 13:47:50|3666.5|3665.5|3666.5|3665.5|3666.5|3665.5|3666.5|3665.5|624
1642427280000|2022-01-17 13:48:00|3666|3665|3666.5|3665.5|3666.5|3665.5|3665.5|3665|645
1642427290000|2022-01-17 13:48:10|3667|3666|3666|3665|3667|3666.5|3666|3665|2784
1642427300000|2022-01-17 13:48:20|3665.5|3664.5|3665|3664|3665.5|3664.5|3665|3664|753
1642427310000|2022-01-17 13:48:30|3664.5|3663.5|3664.5|3664|3664.5|3664|3664.5|3663.5|276
1642427320000|2022-01-17 13:48:40||3663.5||3663.5||3663.5||3663.5|25
1642427330000|2022-01-17 13:48:50|3664|3663|3663.5|3663|3664|3663|3663|3662|910
1642427340000|2022-01-17 13:49:00|3663|3662.5|3663.5|3662.5|3663.5|3663|3663|3662.5|1185
1642427350000|2022-01-17 13:49:10||3663||3662.5||3663||3662.5|282
1642427360000|2022-01-17 13:49:20|3663|3663|3662.5|3661.5|3663|3663|3662.5|3661.5|1506
1642427370000|2022-01-17 13:49:30|3663|3662|3664|3662.5|3664.5|3664|3663|3662|4673
1642427380000|2022-01-17 13:49:40||3663||3663||3663||3663|0
1642427390000|2022-01-17 13:49:50|3663.5|3662|3662.5|3661.5|3663.5|3662|3662.5|3661.5|757
1642427400000|2022-01-17 13:50:00|3663|3662|3663.5|3663|3663.5|3663|3663|3662|1730
1642427410000|2022-01-17 13:50:10|3664||3663.5||3664||3663.5||639
1642427420000|2022-01-17 13:50:20|3664||3664||3664||3663.5||355
1642427430000|2022-01-17 13:50:30|||||||||529
1642427440000|2022-01-17 13:50:40|3663.5|3662.5|3662|3661.5|3663.5|3662.5|3661.5|3661|4227
1642427460000|2022-01-17 13:51:00|3662.5|3661|3664|3663.5|3664|3663.5|3662.5|3661|1862
1642427470000|2022-01-17 13:51:10|3664.5|3664|3664|3663|3664.5|3664|3664|3662.5|3398
1642427480000|2022-01-17 13:51:20|||||||||28
1642427500000|2022-01-17 13:51:40|||||||||315
1642427510000|2022-01-17 13:51:50|3664.5|3663.5|3664|3663.5|3664.5|3664|3664|3663.5|5186
1642427520000|2022-01-17 13:52:00|3664.5|3663|3664|3663|3664.5|3663|3664|3663|1183
1642427530000|2022-01-17 13:52:10|||||||||862
1642427540000|2022-01-17 13:52:20|||||||||523
1642427550000|2022-01-17 13:52:30|||||||||152
1642427560000|2022-01-17 13:52:40|3664.5|3663.5|3664|3663.5|3664.5|3663.5|3664|3663.5|888
1642427570000|2022-01-17 13:52:50|3664.5|3664|3664.5|3663.5|3665.5|3664.5|3664.5|3663.5|3465
1642427580000|2022-01-17 13:53:00|3664|3664|3664.5|3663|3664.5|3664|3664|3663|2250
1642427590000|2022-01-17 13:53:10|3664|3662.5|3663.5|3662.5|3664|3662.5|3663.5|3662.5|1249
1642427600000|2022-01-17 13:53:20|||||||||41
1642427610000|2022-01-17 13:53:30|3663|3662|3663|3662|3663|3662|3662.5|3661.5|594
1642427620000|2022-01-17 13:53:40|3663.5|3662.5|3663|3662|3663.5|3662.5|3662.5|3662|1180
1642427630000|2022-01-17 13:53:50|3662.5|3661.5|3662.5|3661.5|3663|3662|3661.5|3661|6650
1642427640000|2022-01-17 13:54:00|3662|3661|3663|3662|3663|3662.5|3661.5|3661|5315
1642427650000|2022-01-17 13:54:10|3662.5|3661.5|3662|3661|3662.5|3662|3661.5|3660|2556
1642427660000|2022-01-17 13:54:20||3660.5||3661||3661||3660.5|55
1642427670000|2022-01-17 13:54:30|3662.5|3661.5|3662.5|3661.5|3662.5|3662|3662.5|3661|601
1642427680000|2022-01-17 13:54:40||3662||3661.5||3662||3661.5|583
1642427690000|2022-01-17 13:54:50|||||||||614
1642427700000|2022-01-17 13:55:00|3662||3662||3662||3662||27
1642427710000|2022-01-17 13:55:10|3662.5|3661|3662|3661|3662.5|3661.5|3662|3661|1130
1642427720000|2022-01-17 13:55:20|3661.5|3660.5|3661.5|3660.5|3662|3660.5|3661|3660|1138
1642427730000|2022-01-17 13:55:30|3662|3661|3663|3662|3663|3662.5|3662|3660.5|3162
1642427740000|2022-01-17 13:55:40|||||||||878
1642427750000|2022-01-17 13:55:50|3662.5|3662.5|3663|3662|3663|3662.5|3662.5|3662|1560
1642427760000|2022-01-17 13:56:00|3663.5|3662.5|3664|3663|3664|3663|3663|3662.5|1414
1642427770000|2022-01-17 13:56:10|3664.5|3663.5|3665|3663.5|3665|3664|3664.5|3663|684
1642427780000|2022-01-17 13:56:20|3664.5|3663|3664|3663|3664.5|3663.5|3664|3663|2866
1642427790000|2022-01-17 13:56:30|3663.5|3662.5|3663|3662.5|3664|3662.5|3663|3662|1058
1642427800000|2022-01-17 13:56:40||3662||3662||3662||3662|47
1642427810000|2022-01-17 13:56:50|3662.5|3661.5|3662.5|3661|3662.5|3661.5|3662|3661|2421
1642427820000|2022-01-17 13:57:00|3663|3661.5|3662|3661|3663|3662.5|3662|3661|2075
1642427830000|2022-01-17 13:57:10|||||||||347
1642427840000|2022-01-17 13:57:20||3661.5||3661.5||3661.5||3661.5|35
1642427850000|2022-01-17 13:57:30|||||||||177
1642427860000|2022-01-17 13:57:40|3662.5|3662|3663|3662|3663|3662|3662|3662|1922
1642427870000|2022-01-17 13:57:50|3662.5|3661.5|3662|3661|3662.5|3661.5|3662|3660.5|1098
1642427880000|2022-01-17 13:58:00|||||||||337
1642427890000|2022-01-17 13:58:10|3662.5|3661.5|3662.5|3661.5|3662.5|3662|3662.5|3661.5|1009
1642427900000|2022-01-17 13:58:20|3662|3661|3661|3660|3662|3661|3660.5|3660|5681
1642427910000|2022-01-17 13:58:30|3661.5|3660.5|3662|3661|3662|3661|3661.5|3660|1748
1642427920000|2022-01-17 13:58:40|3662.5|3661.5|3661.5|3660.5|3662.5|3662|3661.5|3660.5|5215
1642427930000|2022-01-17 13:58:50|3661|3661|3662|3661.5|3662|3661.5|3660.5|3660|5608
1642427940000|2022-01-17 13:59:00|3662.5|3662|3662.5|3661.5|3662.5|3662|3662.5|3661|2003
1642427950000|2022-01-17 13:59:10|3662|3661|3661.5|3660.5|3662|3661.5|3661|3660.5|1926
1642427960000|2022-01-17 13:59:20|3661|3660|3661.5|3661|3661.5|3661|3661|3660|2662
1642427970000|2022-01-17 13:59:30|3661|3660.5|3661.5|3660.5|3661.5|3661|3661|3660.5|3295
1642427980000|2022-01-17 13:59:40|||||||||892
1642427990000|2022-01-17 13:59:50|3661|3660|3660|3659.5|3661|3660|3659.5|3658.5|1963
1642428000000|2022-01-17 14:00:00|3659.5|3659|3660|3659|3660|3659.5|3659.5|3658.5|1861
1642428010000|2022-01-17 14:00:10|3660.5|3659.5|3660.5|3659.5|3660.5|3660|3660|3659|2734
1642428020000|2022-01-17 14:00:20|3660|3659|3659.5|3658.5|3660|3659|3659|3658.5|1142
1642428030000|2022-01-17 14:00:30|||||||||24
1642428050000|2022-01-17 14:00:50|3660|3659|3660|3659.5|3660|3659.5|3660|3659|1063
1642428060000|2022-01-17 14:01:00|3660.5|3659|3658.5|3657|3660.5|3660|3657.5|3656.5|8146
1642428070000|2022-01-17 14:01:10|3658|3656.5|3658|3656.5|3658|3657|3658|3656.5|408
1642428080000|2022-01-17 14:01:20|3658.5|3657|3659.5|3658.5|3659.5|3659|3658.5|3656.5|6353
1642428090000|2022-01-17 14:01:30|3659|3659|3659.5|3658.5|3659.5|3659|3659|3658.5|2230
1642428100000|2022-01-17 14:01:40|3659|3659|3659.5|3658.5|3659.5|3659|3659|3658.5|2581
1642428110000|2022-01-17 14:01:50|3660|3659|3660.5|3659.5|3660.5|3659.5|3660|3659|1707
1642428120000|2022-01-17 14:02:00|3661|3660|3662.5|3661.5|3663|3662|3661|3660|1771
1642428130000|2022-01-17 14:02:10|3663|3662|3663|3662|3663.5|3663|3662.5|3662|2811
1642428140000|2022-01-17 14:02:20|3662.5|3661.5|3661.5|3660.5|3662.5|3661.5|3661.5|3660.5|497
1642428150000|2022-01-17 14:02:30||3661||3660.5||3661||3660.5|462
1642428160000|2022-01-17 14:02:40||3661||3661||3661||3661|2237
1642428170000|2022-01-17 14:02:50|3662|3661.5|3663.5|3662.5|3663.5|3662.5|3662|3661.5|2514
1642428180000|2022-01-17 14:03:00|||||||||100
1642428200000|2022-01-17 14:03:20|3664|3663|3662.5|3662|3664|3663|3662.5|3662|5797
1642428210000|2022-01-17 14:03:30|3662|3661.5|3662.5|3661.5|3662.5|3662|3662|3661.5|736
1642428220000|2022-01-17 14:03:40|3662|3661|3662|3661|3662.5|3661|3661.5|3661|994
1642428230000|2022-01-17 14:03:50|||||||||428
1642428240000|2022-01-17 14:04:00|3662.5|3661.5|3662.5|3661.5|3662.5|3661.5|3662|3661.5|1926
1642428250000|2022-01-17 14:04:10|3662|3662|3663|3662|3663|3662|3662|3662|1218
1642428260000|2022-01-17 14:04:20|3662.5|3661.5|3662.5|3661.5|3662.5|3662|3662.5|3661.5|679
1642428270000|2022-01-17 14:04:30|||||||||65
1642428280000|2022-01-17 14:04:40||3662||3662||3662||3662|480
1642428290000|2022-01-17 14:04:50|||||||||301
1642428300000|2022-01-17 14:05:00|3663|3661.5|3663|3662.5|3663|3662.5|3663|3661.5|1895
1642428310000|2022-01-17 14:05:10|||||||||640
1642428320000|2022-01-17 14:05:20|3662.5|3662|3662.5|3661.5|3662.5|3662|3662.5|3661.5|1392
1642428330000|2022-01-17 14:05:30|3662||3662||3662||3662||160
1642428340000|2022-01-17 14:05:40|3661.5|3661|3661.5|3660.5|3661.5|3661|3661.5|3660.5|416
1642428350000|2022-01-17 14:05:50|||||||||168
1642428360000|2022-01-17 14:06:00||3661||3661||3661||3660.5|1502
1642428370000|2022-01-17 14:06:10|||||||||496
1642428380000|2022-01-17 14:06:20|3662|3661.5|3661.5|3661|3662|3661.5|3661|3660.5|8738
1642428390000|2022-01-17 14:06:30|3661|3660.5|3661.5|3660.5|3661.5|3660.5|3661|3660.5|1374
1642428400000|2022-01-17 14:06:40|3662|3661|3662.5|3662|3662.5|3662|3662|3660.5|3014
1642428410000|2022-01-17 14:06:50|3663||3663||3663||3663||170
1642428420000|2022-01-17 14:07:00|3663.5|3662.5|3663.5|3662.5|3663.5|3662.5|3663|3662.5|1790
1642428430000|2022-01-17 14:07:10|||||||||122
1642428440000|2022-01-17 14:07:20|||||||||338
1642428450000|2022-01-17 14:07:30|3663|3662|3662.5|3661.5|3663|3662|3662.5|3661.5|1700
1642428470000|2022-01-17 14:07:50||3661||3661||3661||3661|168
1642428480000|2022-01-17 14:08:00|||||||||568
1642428490000|2022-01-17 14:08:10|||||||||717
1642428500000|2022-01-17 14:08:20||3661.5||3661.5||3662||3661.5|1940
1642428510000|2022-01-17 14:08:30|||||||||1092
1642428520000|2022-01-17 14:08:40||3662||3661.5||3662||3661|3436
1642428530000|2022-01-17 14:08:50|3663|3662|3663|3662|3664|3663.5|3663|3662|7812
1642428540000|2022-01-17 14:09:00||3662.5||3662.5||3662.5||3662|1251
1642428550000|2022-01-17 14:09:10|||||||||999
1642428560000|2022-01-17 14:09:20|3663.5||3663||3663.5||3663||1954
1642428570000|2022-01-17 14:09:30|3663.5|3663|3664|3663.5|3664|3663.5|3663|3663|4156
1642428580000|2022-01-17 14:09:40|3663.5|3663|3663.5|3663|3663.5|3663|3663.5|3663|2651
1642428590000|2022-01-17 14:09:50||3662.5||3662.5||3662.5||3662.5|1493
1642428600000|2022-01-17 14:10:00|3663|3662|3663|3662|3663.5|3662.5|3662|3661.5|3056
1642428610000|2022-01-17 14:10:10|3662.5|3661.5|3660.5|3660|3662.5|3661.5|3660.5|3660|2730
1642428620000|2022-01-17 14:10:20|3660|3659.5|3660.5|3659|3660.5|3659.5|3660|3659|1950
1642428630000|2022-01-17 14:10:30|3660|3659.5|3660|3659|3660|3660|3660|3659|970
1642428640000|2022-01-17 14:10:40|||||||||81
1642428650000|2022-01-17 14:10:50|||||||||325
1642428660000|2022-01-17 14:11:00|||||||||44
1642428670000|2022-01-17 14:11:10|3659.5|3658.5|3657|3656|3660|3658.5|3657|3656|5610
1642428680000|2022-01-17 14:11:20|3656.5|3655.5|3656.5|3655.5|3656.5|3655.5|3656.5|3655.5|306
1642428690000|2022-01-17 14:11:30|3657|3656|3657.5|3656.5|3657.5|3657|3657|3655.5|2452
1642428700000|2022-01-17 14:11:40|3658|3657|3658.5|3658|3658.5|3658|3658|3657|2686
1642428710000|2022-01-17 14:11:50|3659|3658.5|3659|3658.5|3659|3658.5|3659|3658.5|1380
1642428720000|2022-01-17 14:12:00|3660|3659|3659.5|3659|3660|3659|3659.5|3658.5|529
1642428730000|2022-01-17 14:12:10||3658.5||3658.5||3658.5||3658.5|5168
1642428740000|2022-01-17 14:12:20|3659||3659||3659||3659||538
1642428750000|2022-01-17 14:12:30|3659.5|3658|3661|3660.5|3661|3660.5|3659.5|3658|1701
1642428760000|2022-01-17 14:12:40|3661.5|3660|3661|3660.5|3662|3661|3661|3660|3183
1642428770000|2022-01-17 14:12:50||3660||3660||3660||3660|54
1642428780000|2022-01-17 14:13:00|3660.5|3659.5|3660|3659|3660.5|3660|3660|3659|1669
1642428790000|2022-01-17 14:13:10|||||||||67
1642428800000|2022-01-17 14:13:20|||||||||285
1642428810000|2022-01-17 14:13:30|||||||||40
1642428820000|2022-01-17 14:13:40|||||||||95
1642428830000|2022-01-17 14:13:50|3660.5|3659.5|3661.5|3660|3661.5|3661|3660.5|3659.5|2351
1642428840000|2022-01-17 14:14:00|3662|3660.5|3663.5|3662.5|3663.5|3662.5|3662|3660.5|3008
1642428850000|2022-01-17 14:14:10||3663||3662.5||3663||3662.5|753
1642428860000|2022-01-17 14:14:20|3663|3662|3663|3662|3663|3662|3662|3661|7903
1642428870000|2022-01-17 14:14:30|3662.5|3661.5|3661.5|3661|3662.5|3661.5|3661.5|3660.5|2726
1642428880000|2022-01-17 14:14:40|3662|3661.5|3661.5|3660.5|3663|3661.5|3661.5|3660|3781
1642428890000|2022-01-17 14:14:50|3662.5|3661|3662.5|3661.5|3662.5|3662|3662|3660.5|447
1642428900000|2022-01-17 14:15:00|3662||3662.5||3662.5||3662||500972
1642428910000|2022-01-17 14:15:10|3663|3662|3663.5|3662.5|3663.5|3663|3663|3662|1467
1642428920000|2022-01-17 14:15:20|3662.5|3662|3663.5|3662.5|3663.5|3662.5|3662.5|3662|2379
1642428930000|2022-01-17 14:15:30|||||||||174
1642428940000|2022-01-17 14:15:40|3663|3662|3663.5|3662|3663.5|3662|3661.5|3661|1604
1642428950000|2022-01-17 14:15:50|3663|3662.5|3663.5|3662|3663.5|3662.5|3662.5|3662|229
1642428960000|2022-01-17 14:16:00||3662.5||3662||3663||3662|402
1642428970000|2022-01-17 14:16:10|||||||||1313
1642428980000|2022-01-17 14:16:20|3663|3663|3663.5|3662|3663.5|3663|3663|3662|958
1642428990000|2022-01-17 14:16:30|3663|3661.5|3663.5|3662.5|3663.5|3662.5|3662.5|3661.5|2396
1642429000000|2022-01-17 14:16:40|||||||||54
1642429010000|2022-01-17 14:16:50|3663|3662|3663|3662|3663|3662|3663|3662|660
1642429020000|2022-01-17 14:17:00|3662.5|3661.5|3663|3661.5|3663|3662|3662|3661.5|1016
1642429030000|2022-01-17 14:17:10|||||||||124
1642429040000|2022-01-17 14:17:20|3663.5|3662|3663.5|3662.5|3663.5|3662.5|3663.5|3662|1126
1642429050000|2022-01-17 14:17:30|||||||||98
1642429060000|2022-01-17 14:17:40|||||||||513
1642429070000|2022-01-17 14:17:50|3664|3663|3664|3663|3664|3663|3663.5|3663|871
1642429080000|2022-01-17 14:18:00|3664.5|3663.5|3664|3663.5|3664.5|3663.5|3664|3663.5|1971
1642429090000|2022-01-17 14:18:10|3665|3664|3664.5|3664|3665|3664|3664|3663.5|970
1642429100000|2022-01-17 14:18:20|3665|3664.5|3665|3664.5|3665|3664.5|3665|3664.5|734
1642429110000|2022-01-17 14:18:30|3665.5|3665|3665.5|3664.5|3665.5|3665|3665.5|3664.5|1161
1642429120000|2022-01-17 14:18:40|3665|3664|3665|3664|3665|3664|3665|3664|380
1642429130000|2022-01-17 14:18:50|||||||||131
1642429140000|2022-01-17 14:19:00|3664.5|3663.5|3663.5|3662.5|3664.5|3663.5|3663.5|3662|2406
1642429150000|2022-01-17 14:19:10|||||||||1
1642429160000|2022-01-17 14:19:20|3663|3662|3663.5|3662|3663.5|3662.5|3663|3662|853
1642429170000|2022-01-17 14:19:30|3663|3661.5|3663|3662|3663|3662|3662|3661.5|1657
1642429180000|2022-01-17 14:19:40||3662.5||3661.5||3662.5||3661.5|136
1642429210000|2022-01-17 14:20:10|3662.5|3662|3663|3662.5|3663|3662.5|3662.5|3661.5|535
1642429220000|2022-01-17 14:20:20|||||||||194
1642429230000|2022-01-17 14:20:30|||||||||28
1642429240000|2022-01-17 14:20:40|3662.5|3662|3663|3661.5|3663|3662|3662.5|3661.5|758
1642429250000|2022-01-17 14:20:50|||||||||542
1642429260000|2022-01-17 14:21:00|3662.5|3661|3661.5|3660|3662.5|3661|3661.5|3660|1099
1642429270000|2022-01-17 14:21:10|||||||||27
1642429280000|2022-01-17 14:21:20|3661|3660.5|3661.5|3660.5|3661.5|3660.5|3660.5|3660.5|2001
1642429290000|2022-01-17 14:21:30|3662|3661|3663.5|3662|3663.5|3662.5|3662|3661|3779
1642429300000|2022-01-17 14:21:40|3663|3662.5|3663.5|3662.5|3663.5|3662.5|3663|3662.5|495
1642429310000|2022-01-17 14:21:50|||||||||275
1642429320000|2022-01-17 14:22:00|||||||||136
1642429330000|2022-01-17 14:22:10|||||||||598
1642429340000|2022-01-17 14:22:20|||||||||136
1642429350000|2022-01-17 14:22:30|3663|3662|3663|3662|3663|3662|3663|3662|786
1642429360000|2022-01-17 14:22:40|||||||||129
1642429370000|2022-01-17 14:22:50|3663.5|3662.5|3663.5|3662.5|3663.5|3662.5|3662.5|3662|1310
1642429380000|2022-01-17 14:23:00|3664|3663|3663.5|3662.5|3664|3663|3663|3662.5|1858
1642429390000|2022-01-17 14:23:10|||||||||178
1642429400000|2022-01-17 14:23:20|3663|3662|3663|3662|3663|3662|3662.5|3662|1085
1642429410000|2022-01-17 14:23:30|3663.5|3662.5|3663.5|3663|3663.5|3663|3663.5|3662.5|445
1642429420000|2022-01-17 14:23:40||3662.5||3662.5||3662.5||3662.5|3555
1642429430000|2022-01-17 14:23:50|3663|3663|3662|3661|3663|3663|3661|3660|4860
1642429440000|2022-01-17 14:24:00|3661.5|3660.5|3662|3660.5|3662|3661|3661.5|3660.5|1435
1642429450000|2022-01-17 14:24:10|3662.5|3661|3664|3663|3665|3663.5|3662.5|3661|3145
1642429460000|2022-01-17 14:24:20|3664.5|3663.5|3664.5|3663|3664.5|3663.5|3664.5|3663|254
1642429470000|2022-01-17 14:24:30|3664|3663.5|3664.5|3663|3664.5|3663.5|3663|3662|2632
1642429480000|2022-01-17 14:24:40|3665||3665||3665||3665||164
1642429490000|2022-01-17 14:24:50||3663.5||3664||3664||3663.5|651
1642429500000|2022-01-17 14:25:00|3664.5|3663|3665|3664|3665|3664|3664.5|3663|121
1642429510000|2022-01-17 14:25:10|3664.5|3663.5|3664.5|3663.5|3664.5|3663.5|3664.5|3663.5|262
1642429520000|2022-01-17 14:25:20|||||||||13
1642429530000|2022-01-17 14:25:30||3664||3664||3664||3663.5|492
1642429540000|2022-01-17 14:25:40|||||||||397
1642429550000|2022-01-17 14:25:50|3665|3664.5|3665.5|3664.5|3667|3665.5|3665|3664.5|3290
1642429560000|2022-01-17 14:26:00|3666|3665|3665|3664|3666|3665|3665|3664|1611
1642429570000|2022-01-17 14:26:10|3664.5|3663|3665|3664|3665|3664|3664.5|3663|1729
1642429580000|2022-01-17 14:26:20|||||||||195
1642429590000|2022-01-17 14:26:30|3665.5|3664.5|3665.5|3664.5|3665.5|3664.5|3665.5|3664|2025
1642429610000|2022-01-17 14:26:50|3665|3665|3665|3664|3665|3665|3665|3664|1064
1642429620000|2022-01-17 14:27:00|||||||||384
1642429630000|2022-01-17 14:27:10|3664.5|3663.5|3664.5|3663|3665|3663.5|3664.5|3663|468
1642429640000|2022-01-17 14:27:20||3663.5||3663.5||3663.5||3663|67
1642429650000|2022-01-17 14:27:30|||||||||26
1642429660000|2022-01-17 14:27:40|3665|3664|3665.5|3664.5|3665.5|3664.5|3665|3664|1509
1642429670000|2022-01-17 14:27:50|||||||||682
1642429680000|2022-01-17 14:28:00|3665|3664|3665|3664.5|3665|3664.5|3664.5|3663.5|1792
1642429690000|2022-01-17 14:28:10|3665.5||3665.5||3665.5||3665.5||687
1642429700000|2022-01-17 14:28:20|3666|3665|3664.5|3663.5|3666|3665|3664.5|3663|2842
1642429720000|2022-01-17 14:28:40|||||||||117
1642429730000|2022-01-17 14:28:50|3664|3664|3663.5|3663|3664|3664|3663.5|3663|1839
1642429740000|2022-01-17 14:29:00||3662.5||3662.5||3662.5||3662.5|1293
1642429750000|2022-01-17 14:29:10|3664|3663|3665|3663.5|3665|3664|3664|3663|2927
1642429760000|2022-01-17 14:29:20||3664||3663.5||3664||3663.5|200
1642429770000|2022-01-17 14:29:30|||||||||1082
1642429780000|2022-01-17 14:29:40|3664.5|3664|3664|3663|3664.5|3664.5|3664|3663|1742
1642429790000|2022-01-17 14:29:50|||||||||54
1642429800000|2022-01-17 14:30:00|3664.5|3663.5|3664.5|3663.5|3664.5|3664|3664.5|3663|1253
1642429810000|2022-01-17 14:30:10||3663||3663||3663||3663|343
1642429820000|2022-01-17 14:30:20|||||||||542
1642429830000|2022-01-17 14:30:30|3665|3663.5|3666|3665|3666|3665|3664.5|3663|2896
1642429840000|2022-01-17 14:30:40|3665.5|3664.5|3665.5|3665|3665.5|3665|3665.5|3664|658
1642429850000|2022-01-17 14:30:50||3664.5||3664||3665||3664|2812
1642429860000|2022-01-17 14:31:00||3664.5||3664.5||3664.5||3664.5|195
1642429870000|2022-01-17 14:31:10|3665|3665|3665.5|3664.5|3665.5|3665|3665|3664.5|563
1642429880000|2022-01-17 14:31:20|3665|3664|3665|3664|3665|3664|3665|3664|986
1642429890000|2022-01-17 14:31:30|3664.5|3663|3664.5|3663.5|3664.5|3664|3664.5|3663|266
1642429900000|2022-01-17 14:31:40|||||||||527
1642429910000|2022-01-17 14:31:50|3665|3664|3665.5|3664.5|3666|3665.5|3665|3664|3280
1642429920000|2022-01-17 14:32:00|3665|3664|3665.5|3664.5|3665.5|3665|3665|3664|996
1642429930000|2022-01-17 14:32:10|3665|3664|3665|3664|3665|3664|3665|3664|2597
1642429940000|2022-01-17 14:32:20|3665.5|3664.5|3665|3664|3665.5|3664.5|3665|3664|2109
1642429950000|2022-01-17 14:32:30|3664.5|3663.5|3664.5|3663.5|3664.5|3664|3664|3663|1775
1642429960000|2022-01-17 14:32:40|3665|3664|3665.5|3664.5|3665.5|3665|3665|3663|1683
1642429970000|2022-01-17 14:32:50|3666|3665|3667|3665.5|3667.5|3666.5|3666|3665|1925
1642429990000|2022-01-17 14:33:10|||||||||163
1642430000000|2022-01-17 14:33:20|||||||||19
1642430010000|2022-01-17 14:33:30|3666.5|3666|3666|3665|3667|3666|3666|3665|1517
1642430020000|2022-01-17 14:33:40|3665.5|3664.5|3667|3665.5|3667|3666|3665.5|3664.5|4989
1642430030000|2022-01-17 14:33:50|3666.5|3665|3666|3665|3666.5|3665|3666|3665|1658
1642430040000|2022-01-17 14:34:00|||||||||1496
1642430050000|2022-01-17 14:34:10|3665.5|3664.5|3665|3664|3665.5|3664.5|3664.5|3664|698
1642430060000|2022-01-17 14:34:20|3664|3663.5|3664.5|3663.5|3664.5|3663.5|3664|3663.5|1138
1642430070000|2022-01-17 14:34:30|||||||||500
1642430080000|2022-01-17 14:34:40|3664|3663|3662.5|3662|3664|3663|3662|3661.5|2450
1642430090000|2022-01-17 14:34:50|3662|3661.5|3662|3661|3662|3661.5|3661.5|3661|727
1642430100000|2022-01-17 14:35:00|3661.5|3660.5|3662|3661|3662|3661.5|3661|3660|1141
1642430110000|2022-01-17 14:35:10|3661.5|3661.5|3663|3661.5|3663.5|3663|3661.5|3661|6253
1642430120000|2022-01-17 14:35:20|3662.5|3662|3663|3661.5|3663|3662.5|3662.5|3661.5|2829
1642430130000|2022-01-17 14:35:30|3662.5|3662|3663.5|3662.5|3663.5|3662.5|3662.5|3661.5|1792
1642430140000|2022-01-17 14:35:40|3664|3663|3663.5|3662.5|3664|3663|3663|3662.5|1407
1642430150000|2022-01-17 14:35:50|3664|3663|3664|3663|3664|3663|3664|3663|276
1642430160000|2022-01-17 14:36:00|3664.5|3663.5|3664.5|3663.5|3665|3663.5|3664|3663.5|2084
1642430170000|2022-01-17 14:36:10|3664|3663|3664|3663|3664.5|3663.5|3663.5|3663|1160
1642430180000|2022-01-17 14:36:20|3663.5|3662.5|3663.5|3662.5|3663.5|3662.5|3662.5|3662|3011
1642430190000|2022-01-17 14:36:30|3663|3663|3664.5|3663.5|3664.5|3664|3663|3662.5|4721
1642430200000|2022-01-17 14:36:40|3665|3664|3665|3664|3665|3664.5|3665|3664|4638
1642430210000|2022-01-17 14:36:50|3664.5|3664.5|3665|3664|3665.5|3664.5|3664|3663.5|2862
1642430220000|2022-01-17 14:37:00|3664.5|3663.5|3665|3663.5|3665|3663.5|3664.5|3663.5|798
1642430230000|2022-01-17 14:37:10|||||||||420
1642430240000|2022-01-17 14:37:20|3664.5|3664|3664|3663|3664.5|3664|3663.5|3663|1345
1642430250000|2022-01-17 14:37:30|3663.5|3663.5|3662.5|3661.5|3664|3663.5|3662|3661|9533
1642430260000|2022-01-17 14:37:40|3663|3662|3663|3662|3663|3662|3663|3661.5|1644
1642430270000|2022-01-17 14:37:50|3663.5|3662.5|3663.5|3662.5|3664|3663|3663|3662.5|2531
1642430280000|2022-01-17 14:38:00|3664|3663|3664|3663|3664|3663|3664|3663|519
1642430290000|2022-01-17 14:38:10|3663.5||3663.5||3663.5||3663.5||260
1642430300000|2022-01-17 14:38:20|3664||3664||3664||3664||1509
1642430310000|2022-01-17 14:38:30|3664.5|3663.5|3664.5|3663.5|3664.5|3664|3664.5|3663.5|874
1642430320000|2022-01-17 14:38:40|||||||||1070
1642430330000|2022-01-17 14:38:50|3664|3663|3663.5|3663|3664|3663|3663|3662.5|2033
1642430340000|2022-01-17 14:39:00|3664|3663.5|3665|3664|3665|3664|3664|3663.5|1519
1642430350000|2022-01-17 14:39:10|3664.5|3663.5|3665|3664|3665|3664|3664.5|3663.5|860
1642430360000|2022-01-17 14:39:20|3664.5|3663.5|3664.5|3663.5|3664.5|3663.5|3664|3663.5|751
1642430370000|2022-01-17 14:39:30|3665|3664|3665.5|3665|3665.5|3665|3665|3664|5158
1642430390000|2022-01-17 14:39:50|||||||||271
1642430400000|2022-01-17 14:40:00|3666|3664.5|3665.5|3664.5|3666|3665|3665.5|3664.5|1203
1642430410000|2022-01-17 14:40:10|3665|3664|3664.5|3663|3665.5|3664|3664.5|3663|434
1642430420000|2022-01-17 14:40:20|3665|3663.5|3665.5|3664.5|3665.5|3664.5|3665|3663.5|886
1642430430000|2022-01-17 14:40:30|3666|3665|3667.5|3666.5|3667.5|3666.5|3666|3665|1111
1642430440000|2022-01-17 14:40:40|3668|3667|3668|3667|3668|3667.5|3667.5|3667|1538
1642430450000|2022-01-17 14:40:50|3667.5|3667.5|3669|3668|3669|3668|3667.5|3666.5|2684
1642430460000|2022-01-17 14:41:00|3669.5|3668.5|3669.5|3668.5|3669.5|3668.5|3669.5|3668.5|199
1642430470000|2022-01-17 14:41:10||3669||3669||3669||3669|617
1642430480000|2022-01-17 14:41:20|||||||||1130
1642430490000|2022-01-17 14:41:30||3668.5||3668.5||3668.5||3668.5|357
1642430500000|2022-01-17 14:41:40|||||||||100
1642430510000|2022-01-17 14:41:50|||||||||42
1642430520000|2022-01-17 14:42:00|3670|3669|3670.5|3669.5|3670.5|3669.5|3670|3668.5|2122
1642430530000|2022-01-17 14:42:10|||||||||1388
1642430540000|2022-01-17 14:42:20|3671|3670|3671.5|3670.5|3671.5|3671|3671|3669.5|417
1642430550000|2022-01-17 14:42:30||3671||3671||3671||3671|0
1642430560000|2022-01-17 14:42:40|3671|3670|3670.5|3669.5|3671.5|3670.5|3670.5|3669.5|2597
1642430570000|2022-01-17 14:42:50|3671|3670|3672|3671|3672.5|3671.5|3671|3670|1165
1642430580000|2022-01-17 14:43:00|3671.5|3670.5|3671.5|3671|3671.5|3671|3671.5|3670|1673
1642430590000|2022-01-17 14:43:10|3672|3671.5|3672|3671.5|3672|3671.5|3672|3671.5|1740
1642430600000|2022-01-17 14:43:20|3672.5|3672|3674.5|3673.5|3676|3675|3672.5|3672|7038
1642430610000|2022-01-17 14:43:30|3674|3673|3675|3674|3675|3674|3674|3673|126
1642430620000|2022-01-17 14:43:40||3674.5||3674.5||3674.5||3674.5|407
1642430630000|2022-01-17 14:43:50|3675.5|3675|3675.5|3674.5|3676|3675|3675.5|3674.5|1136
1642430640000|2022-01-17 14:44:00|3675|3675|3675.5|3674.5|3675.5|3675|3675|3674|3830
1642430650000|2022-01-17 14:44:10|3676|3675|3676.5|3675.5|3676.5|3675.5|3676|3675|1786
1642430660000|2022-01-17 14:44:20|3676|3675|3676|3675|3676.5|3676|3676|3675|1857
1642430670000|2022-01-17 14:44:30||3675.5||3675.5||3675.5||3675|880
1642430680000|2022-01-17 14:44:40|3675.5|3675|3676|3675|3676|3675|3675.5|3674.5|1042
1642430690000|2022-01-17 14:44:50||3675.5||3675.5||3675.5||3675.5|236
1642430700000|2022-01-17 14:45:00|||||||||590
1642430710000|2022-01-17 14:45:10|3676.5|3676|3676|3675.5|3676.5|3676|3676|3675.5|2359
1642430720000|2022-01-17 14:45:20|3676.5|3676|3676.5|3675.5|3676.5|3676|3675.5|3674.5|1826
1642430730000|2022-01-17 14:45:30|3677|3676|3677.5|3676.5|3677.5|3676.5|3677|3676|2111
1642430740000|2022-01-17 14:45:40||3677||3676.5||3677||3676.5|1085
1642430750000|2022-01-17 14:45:50||3677||3677||3677||3677|84
1642430760000|2022-01-17 14:46:00|3678|3677.5|3680|3679|3680|3679.5|3677.5|3677.5|2679
1642430770000|2022-01-17 14:46:10||3679.5||3679.5||3679.5||3679.5|51
1642430780000|2022-01-17 14:46:20|3679.5|3679|3680|3679|3680|3679.5|3679.5|3679|2887
1642430790000|2022-01-17 14:46:30|3680.5|3679.5|3681|3680|3681|3680|3680.5|3679.5|2635
1642430800000|2022-01-17 14:46:40|3680.5|3680.5|3681.5|3680.5|3681.5|3680.5|3680.5|3679.5|2269
1642430810000|2022-01-17 14:46:50||3681||3681||3681||3681|635
1642430820000|2022-01-17 14:47:00|||||||||492
1642430830000|2022-01-17 14:47:10|3682|3681.5|3682|3681|3684|3683|3681.5|3681|14972
1642430840000|2022-01-17 14:47:20|3681.5|3680.5|3681|3680.5|3681.5|3681|3681|3680|535
1642430850000|2022-01-17 14:47:30||3680||3680||3680||3680|603
1642430860000|2022-01-17 14:47:40|3680.5|3680.5|3679.5|3679|3680.5|3680.5|3679.5|3679|2697
1642430870000|2022-01-17 14:47:50|3680|3679.5|3680|3679|3680|3679.5|3680|3679|70
1642430880000|2022-01-17 14:48:00|||||||||158
1642430890000|2022-01-17 14:48:10|||||||||989
1642430900000|2022-01-17 14:48:20|||||||||533
1642430910000|2022-01-17 14:48:30|3680.5|3679.5|3680.5|3679.5|3680.5|3679.5|3680|3679.5|645
1642430920000|2022-01-17 14:48:40|3680|3679|3679.5|3679|3680|3679|3679.5|3678.5|2500
1642430930000|2022-01-17 14:48:50|3680|3679.5|3680.5|3679.5|3680.5|3679.5|3680|3679.5|1236
1642430940000|2022-01-17 14:49:00||3679||3679||3680||3679|449
1642430950000|2022-01-17 14:49:10|3680|3678.5|3679.5|3678.5|3680.5|3679|3679.5|3678.5|1703
1642430960000|2022-01-17 14:49:20|||||||||271
1642430970000|2022-01-17 14:49:30|3680|3679|3679.5|3678.5|3680|3679.5|3679.5|3678.5|3542
1642430980000|2022-01-17 14:49:40|||||||||3648
1642430990000|2022-01-17 14:49:50|||||||||2721
1642431000000|2022-01-17 14:50:00|3679|3679|3679.5|3678.5|3680|3679|3679|3678.5|1032
1642431010000|2022-01-17 14:50:10|||||||||162
1642431030000|2022-01-17 14:50:30|3679|3678|3677.5|3676|3679.5|3678.5|3677|3676|171218
1642431040000|2022-01-17 14:50:40|3677|3676.5|3677|3676|3677|3676.5|3677|3676|911
1642431050000|2022-01-17 14:50:50|3676.5|3675.5|3676.5|3675.5|3676.5|3675.5|3675|3674|2496
1642431060000|2022-01-17 14:51:00||3676||3675.5||3676||3675.5|473
1642431070000|2022-01-17 14:51:10|3677|3676|3677.5|3676.5|3677.5|3677|3677|3676|1366
1642431080000|2022-01-17 14:51:20|||||||||50
1642431090000|2022-01-17 14:51:30|||||||||962
1642431100000|2022-01-17 14:51:40|||||||||536
1642431110000|2022-01-17 14:51:50|3677|3676|3676|3675|3677.5|3676.5|3675|3674.5|114808
1642431120000|2022-01-17 14:52:00|3675.5|3674.5|3675.5|3675|3675.5|3675|3675.5|3674.5|1433
1642431130000|2022-01-17 14:52:10|3676|3675.5|3676|3675|3677|3676|3675.5|3674.5|3208
1642431140000|2022-01-17 14:52:20|||||||||75
1642431150000|2022-01-17 14:52:30|3675.5|3674.5|3673.5|3672.5|3675.5|3674.5|3673|3672.5|15558
1642431160000|2022-01-17 14:52:40|3673|3672|3673.5|3672.5|3673.5|3672.5|3673|3672|727
1642431170000|2022-01-17 14:52:50|3673|3672|3672|3671|3673|3672|3672|3671|3512
1642431180000|2022-01-17 14:53:00|3671.5|3670.5|3672|3671|3672|3671|3671.5|3670.5|1431
1642431190000|2022-01-17 14:53:10|3671.5|3670.5|3672|3671|3672|3671|3671.5|3670.5|291
1642431200000|2022-01-17 14:53:20|3671.5|3670.5|3672|3671|3672|3671|3671.5|3670.5|1382
1642431210000|2022-01-17 14:53:30|3671.5|3670.5|3671.5|3670|3672|3671|3670|3669.5|32615
1642431220000|2022-01-17 14:53:40|3671|3670.5|3671|3670.5|3671.5|3671|3671|3670|597
1642431230000|2022-01-17 14:53:50|3671.5|3671|3672|3671|3672|3671|3671|3671|6188
1642431240000|2022-01-17 14:54:00|3672.5|3671.5|3672.5|3672|3673.5|3672|3672.5|3671|1020
1642431250000|2022-01-17 14:54:10|||||||||106
1642431260000|2022-01-17 14:54:20|3672|3671.5|3672|3671|3672.5|3671.5|3672|3670.5|4167
1642431270000|2022-01-17 14:54:30|3672.5|3671.5|3672.5|3672|3672.5|3672|3672.5|3671.5|756
1642431280000|2022-01-17 14:54:40|3673|3672.5|3673|3672.5|3673|3672.5|3673|3672|409
1642431290000|2022-01-17 14:54:50|3673.5|3673|3674|3673|3674|3673|3673.5|3673|1259
1642431300000|2022-01-17 14:55:00|||||||||15
1642431310000|2022-01-17 14:55:10|3674.5|3673.5|3674.5|3673.5|3674.5|3673.5|3674.5|3673.5|321
1642431320000|2022-01-17 14:55:20|3674|3673|3674|3673|3674|3673|3674|3673|815
1642431330000|2022-01-17 14:55:30|||||||||173
1642431340000|2022-01-17 14:55:40|||||||||195
1642431350000|2022-01-17 14:55:50||3673.5||3673.5||3673.5||3673.5|235
1642431360000|2022-01-17 14:56:00|3673.5|3673|3673|3672|3674|3673.5|3673|3672|721
1642431370000|2022-01-17 14:56:10|3672.5||3673||3673||3672.5||695
1642431380000|2022-01-17 14:56:20|3672|3671.5|3671.5|3670.5|3672.5|3671.5|3671|3670|3352
1642431390000|2022-01-17 14:56:30|||||||||556
1642431400000|2022-01-17 14:56:40|3671|3670|3671.5|3670|3671.5|3670|3671|3670|554
1642431410000|2022-01-17 14:56:50|||||||||150
1642431430000|2022-01-17 14:57:10|3672.5|3670.5|3672|3671|3672.5|3671.5|3672|3670.5|2655
1642431440000|2022-01-17 14:57:20|3672.5|3671.5|3671|3670|3672.5|3671.5|3671|3670|2274
1642431460000|2022-01-17 14:57:40|3671.5|3670.5|3672.5|3671.5|3672.5|3672|3671.5|3670.5|297412
1642431470000|2022-01-17 14:57:50||3672||3671.5||3672||3671.5|802
1642431490000|2022-01-17 14:58:10|3673|3672|3674|3672.5|3674|3672.5|3673|3672|936
1642431500000|2022-01-17 14:58:20|3673.5|3673|3673.5|3672.5|3674|3673|3673.5|3672.5|1146
1642431510000|2022-01-17 14:58:30||3673||3673||3673||3673|225
1642431520000|2022-01-17 14:58:40|3674||3674||3674||3674||1060
1642431530000|2022-01-17 14:58:50|3673.5||3674||3674||3673.5||296391
1642431540000|2022-01-17 14:59:00|3674.5|3673.5|3674.5|3673.5|3674.5|3673.5|3674.5|3673.5|2269
1642431550000|2022-01-17 14:59:10|3675|3674|3675|3674|3675.5|3674.5|3675|3674|4248
1642431570000|2022-01-17 14:59:30|3674.5|3674.5|3675|3674|3675|3674.5|3674.5|3674|1179
1642431580000|2022-01-17 14:59:40|3675.5|3674.5|3675.5|3675|3675.5|3675|3675.5|3674.5|356240
1642431590000|2022-01-17 14:59:50|3675|3674.5|3674.5|3674|3675|3674.5|3674.5|3673.5|3903
1642431600000|2022-01-17 15:00:00|3675|3674.5|3676|3675|3676|3675|3674|3673.5|3032
1642431610000|2022-01-17 15:00:10|3676.5|3675.5|3677|3676|3677|3676|3676.5|3675.5|634
1642431620000|2022-01-17 15:00:20|3676.5|3675.5|3676.5|3676|3676.5|3676|3675|3674.5|4375
1642431630000|2022-01-17 15:00:30|3677|3676.5|3678|3677|3678.5|3677|3677|3676.5|1510
1642431640000|2022-01-17 15:00:40|3677.5|3676.5|3676.5|3675.5|3677.5|3676.5|3676|3675|2333
1642431650000|2022-01-17 15:00:50|3676|3675|3676.5|3675.5|3676.5|3675.5|3675|3674.5|1205
1642431660000|2022-01-17 15:01:00|3676|3675|3675|3674|3676|3675.5|3674.5|3674|5074
1642431670000|2022-01-17 15:01:10|3675.5|3674.5|3676.5|3675|3677|3676|3675.5|3674.5|4191
1642431680000|2022-01-17 15:01:20|3676|3674.5|3675.5|3674|3676|3675|3675.5|3674|235
1642431690000|2022-01-17 15:01:30|3676|3674.5|3676|3675|3676|3675.5|3675.5|3674.5|946
1642431700000|2022-01-17 15:01:40|3675.5|3674.5|3675.5|3674.5|3675.5|3675|3675.5|3674.5|422
1642431710000|2022-01-17 15:01:50|||||||||208
1642431720000|2022-01-17 15:02:00||3675||3674.5||3675||3674.5|731
1642431730000|2022-01-17 15:02:10|||||||||500
1642431740000|2022-01-17 15:02:20|3675|3674|3675.5|3674.5|3675.5|3674.5|3674.5|3673.5|1371
1642431750000|2022-01-17 15:02:30|3675|3675|3675.5|3674.5|3675.5|3675|3675|3674.5|2674
1642431760000|2022-01-17 15:02:40|3676|3675|3676.5|3675.5|3676.5|3675.5|3676|3674.5|3234
1642431770000|2022-01-17 15:02:50|||||||||92
1642431780000|2022-01-17 15:03:00|3677|3676|3678.5|3677|3678.5|3678|3677|3676|2283
1642431790000|2022-01-17 15:03:10|||||||||6
1642431800000|2022-01-17 15:03:20|||||||||180
1642431810000|2022-01-17 15:03:30|3679|3677.5|3680.5|3679.5|3681|3679.5|3678.5|3677.5|2684
1642431820000|2022-01-17 15:03:40|3681|3681|3681|3680|3681.5|3681|3681|3679.5|475
1642431830000|2022-01-17 15:03:50|3681.5|3680.5|3682|3681|3682|3681|3681.5|3680.5|1120
1642431840000|2022-01-17 15:04:00|3681.5||3682||3682||3681.5||576
1642431850000|2022-01-17 15:04:10|||||||||921
1642431860000|2022-01-17 15:04:20|3681.5|3680.5|3681.5|3680.5|3681.5|3681|3681.5|3680.5|2797
1642431870000|2022-01-17 15:04:30|3681|3680|3682|3681|3682|3681.5|3680.5|3680|6980
1642431880000|2022-01-17 15:04:40|3682.5|3681.5|3682.5|3682|3683|3682|3682.5|3681|1151
1642431890000|2022-01-17 15:04:50|3683|3682.5|3684|3683|3684|3683|3683|3682.5|603
1642431900000|2022-01-17 15:05:00|3684.5|3683.5|3685|3684|3685|3684|3683.5|3683|2645
1642431910000|2022-01-17 15:05:10|3685.5|3684.5|3685|3684.5|3686|3685|3685|3684.5|2332
1642431920000|2022-01-17 15:05:20|3684.5|3684|3684.5|3683.5|3684.5|3684|3684.5|3683.5|1769
1642431930000|2022-01-17 15:05:30|3685|3684|3687|3685.5|3687.5|3685.5|3685|3684|3187
1642431940000|2022-01-17 15:05:40|3687.5|3686|3689.5|3688.5|3689.5|3688.5|3687.5|3686|1007
1642431950000|2022-01-17 15:05:50|3690|3689|3690|3689|3690|3689.5|3690|3689|1038
1642431960000|2022-01-17 15:06:00|3689.5|3688.5|3689|3688|3689.5|3688.5|3687.5|3687|5541
1642431970000|2022-01-17 15:06:10|3688|3687.5|3689|3688|3689|3688|3688|3687.5|3505
1642431980000|2022-01-17 15:06:20|3689.5|3689|3690.5|3689.5|3690.5|3690|3689.5|3688.5|2658
1642431990000|2022-01-17 15:06:30|3691|3690|3690.5|3690|3691.5|3690.5|3690.5|3689.5|4552
1642432000000|2022-01-17 15:06:40|3690|3689.5|3690.5|3689.5|3690.5|3689.5|3690|3689.5|1077
1642432010000|2022-01-17 15:06:50|3691|3690|3691|3690|3691|3690|3691|3690|626
1642432020000|2022-01-17 15:07:00|3690.5||3691||3691||3690.5||1854
1642432030000|2022-01-17 15:07:10|3691.5|3690.5|3692.5|3691.5|3692.5|3691.5|3691.5|3690.5|1142
1642432040000|2022-01-17 15:07:20|3693|3692|3692.5|3691.5|3693|3692.5|3692|3691.5|4771
1642432050000|2022-01-17 15:07:30||3692||3692||3692||3691.5|1622
1642432060000|2022-01-17 15:07:40|3693|3692.5|3693|3692.5|3693|3692.5|3692.5|3692|1879
1642432070000|2022-01-17 15:07:50|3693.5||3693.5||3693.5||3693||3637
1642432080000|2022-01-17 15:08:00|||||||||1470
1642432090000|2022-01-17 15:08:10|||||||||237
1642432100000|2022-01-17 15:08:20|3693|3692|3693|3692|3693.5|3692.5|3692.5|3692|4613
1642432110000|2022-01-17 15:08:30|||||||||1
1642432120000|2022-01-17 15:08:40|3692.5|3691.5|3692|3691|3692.5|3692|3692|3690.5|4002
1642432130000|2022-01-17 15:08:50|3691.5|3690.5|3691.5|3691|3692|3691|3691|3689.5|1554
1642432140000|2022-01-17 15:09:00|||||||||69
1642432150000|2022-01-17 15:09:10|3692|3691.5|3693|3691.5|3693|3691.5|3692|3691.5|1212
1642432160000|2022-01-17 15:09:20|3693.5|3692|3693.5|3692.5|3693.5|3692.5|3693.5|3692|483
1642432170000|2022-01-17 15:09:30|3694|3693|3694.5|3693.5|3695|3693.5|3694|3693|577
1642432180000|2022-01-17 15:09:40||3694||3694||3694||3694|80
1642432190000|2022-01-17 15:09:50|||||||||2559
1642432200000|2022-01-17 15:10:00|3695|3694.5|3695.5|3694|3696|3694.5|3695|3694|1570
1642432210000|2022-01-17 15:10:10|3695||3695||3695||3695||0
1642432220000|2022-01-17 15:10:20|3694.5|3693|3695|3694|3695|3694|3694|3693|2729
1642432230000|2022-01-17 15:10:30|3695.5|3694.5|3695.5|3695|3695.5|3695|3695.5|3694.5|1245
1642432240000|2022-01-17 15:10:40|3696|3695.5|3697.5|3696|3698|3697.5|3696|3695.5|4278
1642432250000|2022-01-17 15:10:50||3696.5||3696.5||3696.5||3696.5|1096
1642432260000|2022-01-17 15:11:00|||||||||520
1642432270000|2022-01-17 15:11:10|3698|3697|3698.5|3697.5|3698.5|3697.5|3698|3697|1931
1642432280000|2022-01-17 15:11:20|3699|3698|3699.5|3698|3699.5|3698|3698.5|3698|2473
1642432290000|2022-01-17 15:11:30|3700|3698.5|3699.5|3698|3700|3699|3699.5|3698|279
1642432300000|2022-01-17 15:11:40|||||||||218
1642432310000|2022-01-17 15:11:50||3698.5||3698.5||3699||3698|130
1642432320000|2022-01-17 15:12:00|3699|3699|3699|3698|3700|3699.5|3699|3698|4415
1642432330000|2022-01-17 15:12:10|3699.5|3698.5|3699.5|3698|3699.5|3698.5|3699.5|3698|550
1642432340000|2022-01-17 15:12:20|3699|3697.5|3697|3696|3699|3697.5|3696.5|3696|9873
1642432350000|2022-01-17 15:12:30|3698|3696.5|3697.5|3696.5|3698|3697|3697.5|3696.5|1724
1642432360000|2022-01-17 15:12:40|3697|3696|3696|3694.5|3697|3696|3696|3694.5|791
1642432370000|2022-01-17 15:12:50|3695.5|3694|3694|3692.5|3695.5|3694|3693|3692.5|528
1642432380000|2022-01-17 15:13:00|3694.5|3693|3695.5|3694.5|3696|3694.5|3694.5|3693|2462
1642432390000|2022-01-17 15:13:10|3695|3694|3695|3693.5|3695.5|3694|3695|3693.5|867
1642432400000|2022-01-17 15:13:20|3694.5|3694|3694.5|3693|3695|3694|3694|3693|3611
1642432410000|2022-01-17 15:13:30|3694|3693.5|3694.5|3693.5|3694.5|3694|3694|3693.5|1699
1642432420000|2022-01-17 15:13:40|3694||3694.5||3694.5||3694||512
1642432430000|2022-01-17 15:13:50|3694||3694.5||3694.5||3694||1512
1642432440000|2022-01-17 15:14:00|3695|3694|3697|3696|3697|3696|3695|3694|2233
1642432450000|2022-01-17 15:14:10|3697.5|3696.5|3698|3697|3698|3697|3697.5|3696.5|444
1642432460000|2022-01-17 15:14:20|3697.5|3696|3697.5|3696.5|3697.5|3696.5|3697|3696|1781
1642432470000|2022-01-17 15:14:30|3697|3696|3697.5|3696|3697.5|3697|3696.5|3695.5|5152
1642432480000|2022-01-17 15:14:40|3697|3696.5|3697.5|3696.5|3697.5|3696.5|3697|3696|1063
1642432500000|2022-01-17 15:15:00|3698|3697|3700|3698.5|3700|3699|3698|3697|1898
1642432510000|2022-01-17 15:15:10|3699.5|3699|3700.5|3700|3701|3700|3699.5|3699|1822
1642432520000|2022-01-17 15:15:20|3701||3701||3701||3701||1155
1642432530000|2022-01-17 15:15:30|3701.5|3700.5|3701.5|3700.5|3702.5|3701|3700.5|3700|2149
1642432540000|2022-01-17 15:15:40|||||||||1286
1642432550000|2022-01-17 15:15:50||3700||3700||3700||3700|270
1642432560000|2022-01-17 15:16:00|3700.5|3700.5|3702.5|3701.5|3702.5|3701.5|3700.5|3700.5|3919
1642432570000|2022-01-17 15:16:10|3702|3701|3700.5|3699.5|3702|3701.5|3700|3699.5|4649
1642432580000|2022-01-17 15:16:20|||||||||794
1642432590000|2022-01-17 15:16:30|3700|3700|3700.5|3699.5|3700.5|3700|3700|3699|2777
1642432600000|2022-01-17 15:16:40|3701|3700|3701|3700|3701|3700|3701|3700|1277
1642432610000|2022-01-17 15:16:50|3701.5|3700.5|3701.5|3700.5|3701.5|3700.5|3701.5|3700.5|532
1642432620000|2022-01-17 15:17:00|3702|3701|3701.5|3700.5|3702|3701|3701|3700.5|3271
1642432630000|2022-01-17 15:17:10|3701|3700|3701.5|3700|3701.5|3700|3701|3700|1946
1642432640000|2022-01-17 15:17:20||3700.5||3700.5||3700.5||3700.5|224
1642432650000|2022-01-17 15:17:30|3702|3701|3703|3702|3703.5|3702.5|3702|3701|2094
1642432660000|2022-01-17 15:17:40|3702.5|3701.5|3702.5|3701.5|3702.5|3701.5|3702.5|3701|801
1642432670000|2022-01-17 15:17:50|||||||||170
1642432680000|2022-01-17 15:18:00|3703|3702|3703.5|3702.5|3703.5|3702.5|3703|3702|1140
1642432690000|2022-01-17 15:18:10|3703|3702|3703|3702|3703|3702.5|3703|3702|2443
1642432700000|2022-01-17 15:18:20|3703.5|3702.5|3703.5|3702.5|3703.5|3703|3703.5|3702.5|480
1642432710000|2022-01-17 15:18:30|3703||3703.5||3703.5||3703||533
1642432720000|2022-01-17 15:18:40|3704|3703|3702|3701|3704|3703|3702|3700.5|5589
1642432730000|2022-01-17 15:18:50||3701.5||3701||3701.5||3701|2784
1642432740000|2022-01-17 15:19:00|||||||||80
1642432750000|2022-01-17 15:19:10|3701.5|3700.5|3701.5|3701|3701.5|3701|3701|3700|605
1642432760000|2022-01-17 15:19:20|3701|3700.5|3702|3701|3702|3701|3701|3700|1886
1642432770000|2022-01-17 15:19:30|3701.5|3700.5|3701|3700|3702|3700.5|3700.5|3700|1895
1642432780000|2022-01-17 15:19:40|||||||||517
1642432790000|2022-01-17 15:19:50|3701.5|3700.5|3701.5|3700.5|3701.5|3700.5|3701.5|3700.5|534
1642432800000|2022-01-17 15:20:00|3702|3701|3701|3700|3702|3701|3700.5|3700|5134
1642432810000|2022-01-17 15:20:10|||||||||1029
1642432820000|2022-01-17 15:20:20|3700.5|3699.5|3699|3697.5|3701|3699.5|3699|3697.5|5387
1642432830000|2022-01-17 15:20:30|3698.5|3697|3698|3697|3698.5|3697|3698|3697|44
1642432840000|2022-01-17 15:20:40|3698.5|3697.5|3699.5|3698.5|3699.5|3698.5|3698.5|3697.5|3634
1642432850000|2022-01-17 15:20:50|3700|3699|3700|3699|3700|3699|3699.5|3699|599
1642432860000|2022-01-17 15:21:00|3699.5|3699.5|3700|3699|3700|3699.5|3699.5|3699|752
1642432870000|2022-01-17 15:21:10|||||||||46
1642432880000|2022-01-17 15:21:20|3700.5|3699.5|3699|3698|3701|3699.5|3698.5|3698|5024
1642432890000|2022-01-17 15:21:30|3698|3697.5|3699|3698|3699|3698|3698|3697.5|6915
1642432900000|2022-01-17 15:21:40|3699.5|3699|3699|3698|3699.5|3699|3699|3698|2111
1642432910000|2022-01-17 15:21:50|3698.5|3697.5|3698.5|3697.5|3698.5|3697.5|3698|3697.5|1857
1642432920000|2022-01-17 15:22:00|3699|3698|3698|3697.5|3699|3698.5|3698|3697.5|663
1642432930000|2022-01-17 15:22:10|3698.5||3698.5||3698.5||3698.5||749
1642432940000|2022-01-17 15:22:20|3698|3697|3697.5|3697|3698|3697|3697.5|3697|3003
1642432950000|2022-01-17 15:22:30|3698|3696.5|3697.5|3696|3698|3697|3697|3696|3839
1642432960000|2022-01-17 15:22:40|3697|3695.5|3696.5|3695.5|3697|3695.5|3696.5|3695.5|699
1642432970000|2022-01-17 15:22:50||3695||3695||3695||3695|444
1642432980000|2022-01-17 15:23:00|3696|3694.5|3695.5|3694.5|3696|3694.5|3695|3694.5|1695
1642432990000|2022-01-17 15:23:10|3696|3695|3696|3695.5|3696|3695.5|3696|3695|943
1642433000000|2022-01-17 15:23:20|3695.5|3695|3695.5|3694.5|3695.5|3695|3695.5|3694.5|1066
1642433010000|2022-01-17 15:23:30|||||||||44
1642433020000|2022-01-17 15:23:40|||||||||88
1642433030000|2022-01-17 15:23:50|3695||3695.5||3695.5||3695||2208
1642433040000|2022-01-17 15:24:00|3696|3695|3696.5|3695.5|3696.5|3695.5|3696|3695|2346
1642433050000|2022-01-17 15:24:10|3697|3696.5|3697.5|3697|3697.5|3697|3697|3696.5|4215
1642433060000|2022-01-17 15:24:20|3698|3697.5|3698|3697|3698.5|3697.5|3697.5|3697|7329
1642433070000|2022-01-17 15:24:30|||||||||495
1642433080000|2022-01-17 15:24:40|3697.5||3698||3698||3697.5||1143
1642433090000|2022-01-17 15:24:50|||||||||400
1642433100000|2022-01-17 15:25:00|3697.5|3696.5|3697|3696.5|3697.5|3696.5|3697|3696.5|3403
1642433110000|2022-01-17 15:25:10|3697.5|3697|3699|3698|3699|3698.5|3697.5|3696.5|6510
1642433120000|2022-01-17 15:25:20|||||||||66
1642433130000|2022-01-17 15:25:30|3699.5|3698.5|3699.5|3698.5|3699.5|3699|3699.5|3698|2709
1642433140000|2022-01-17 15:25:40|||||||||785
1642433150000|2022-01-17 15:25:50|||||||||824
1642433160000|2022-01-17 15:26:00|||||||||2145
1642433170000|2022-01-17 15:26:10|||||||||200
1642433180000|2022-01-17 15:26:20|3699|3699|3699.5|3698.5|3699.5|3699|3699|3698.5|1354
1642433190000|2022-01-17 15:26:30|3699|3698|3699|3698|3699.5|3698.5|3698|3697.5|5879
1642433200000|2022-01-17 15:26:40|3698.5|3698.5|3697.5|3696.5|3698.5|3698.5|3697.5|3696.5|5413
1642433210000|2022-01-17 15:26:50|3697|3696|3697.5|3696.5|3697.5|3696.5|3696.5|3695.5|1240
1642433220000|2022-01-17 15:27:00|3698|3697|3698|3697|3698|3697.5|3698|3697|762
1642433230000|2022-01-17 15:27:10|||||||||494
1642433240000|2022-01-17 15:27:20|3697.5|3696.5|3697|3696|3697.5|3696.5|3696.5|3695.5|3701
1642433250000|2022-01-17 15:27:30|||||||||1222
1642433260000|2022-01-17 15:27:40|||||||||2461
1642433270000|2022-01-17 15:27:50|||||||||900
1642433280000|2022-01-17 15:28:00|3696.5||3697||3697||3696.5||1665
1642433290000|2022-01-17 15:28:10|3696.5||3697||3697||3696.5||1268
1642433300000|2022-01-17 15:28:20|||||||||365
1642433310000|2022-01-17 15:28:30|3697.5|3696.5|3697|3696|3697.5|3697|3696.5|3696|9139
1642433320000|2022-01-17 15:28:40|3696.5|3695.5|3697|3695.5|3697|3695.5|3696.5|3695.5|799
1642433330000|2022-01-17 15:28:50|3697.5|3696|3697.5|3697|3698|3697|3697|3696|9386
1642433340000|2022-01-17 15:29:00|3698|3697.5|3698|3697.5|3698|3697.5|3698|3697.5|455
1642433350000|2022-01-17 15:29:10|3697.5|3697|3697.5|3696.5|3697.5|3697|3697.5|3696|4231
1642433360000|2022-01-17 15:29:20|3697||3697||3697.5||3697||1181
1642433370000|2022-01-17 15:29:30|3697.5|3697|3697.5|3697|3697.5|3697|3697|3696.5|1604
1642433380000|2022-01-17 15:29:40|||||||||1714
1642433390000|2022-01-17 15:29:50|3698||3697.5||3698||3697.5||1652
1642433400000|2022-01-17 15:30:00|3698||3698||3698||3698||864
1642433410000|2022-01-17 15:30:10|||||||||73
1642433420000|2022-01-17 15:30:20|||||||||48
1642433430000|2022-01-17 15:30:30|3698.5|3697.5|3699|3698|3699|3698|3698.5|3697|2956
1642433440000|2022-01-17 15:30:40|3699.5|3698.5|3699.5|3698.5|3699.5|3698.5|3699.5|3698.5|297
1642433450000|2022-01-17 15:30:50|3699||3699.5||3699.5||3699||2734
1642433460000|2022-01-17 15:31:00|3699|3698|3699.5|3698.5|3699.5|3699|3699|3698|5229
1642433470000|2022-01-17 15:31:10|3700|3699|3699.5|3698.5|3700|3699.5|3698.5|3698|5624
1642433480000|2022-01-17 15:31:20|3699|3698|3698.5|3698|3699|3698|3698.5|3698|2257
1642433490000|2022-01-17 15:31:30|3698|3697.5|3698.5|3697.5|3698.5|3697.5|3698|3697.5|422
1642433500000|2022-01-17 15:31:40|||||||||374
1642433510000|2022-01-17 15:31:50|||||||||135697
1642433520000|2022-01-17 15:32:00|3698|3697|3698|3697|3698|3697.5|3698|3697|1860
1642433530000|2022-01-17 15:32:10|3697.5|3696.5|3697.5|3696.5|3698|3697|3697|3696.5|1966
1642433540000|2022-01-17 15:32:20|3697|3697|3697.5|3696.5|3698|3697.5|3697|3696.5|4449
1642433560000|2022-01-17 15:32:40|||||||||155
1642433570000|2022-01-17 15:32:50|3698|3697|3697|3696.5|3699|3698|3697|3696.5|148730
1642433580000|2022-01-17 15:33:00|3697.5|3697|3697.5|3696.5|3697.5|3697|3697.5|3696.5|1858
1642433590000|2022-01-17 15:33:10|3698|3697|3698.5|3697.5|3698.5|3697.5|3698|3697|1173
1642433600000|2022-01-17 15:33:20|3699|3698|3699|3698|3699|3698|3698.5|3698|3025
1642433630000|2022-01-17 15:33:50|||||||||282
1642433640000|2022-01-17 15:34:00|3699.5|3698.5|3700|3699|3701|3700|3699.5|3698.5|6501
1642433650000|2022-01-17 15:34:10|||||||||73
1642433660000|2022-01-17 15:34:20|||||||||107
1642433670000|2022-01-17 15:34:30|||||||||270
1642433680000|2022-01-17 15:34:40|3700.5|3699.5|3700|3699|3700.5|3700|3699|3698|9927
1642433690000|2022-01-17 15:34:50|||||||||210
1642433700000|2022-01-17 15:35:00|3700.5|3699.5|3700.5|3699.5|3700.5|3700|3700.5|3699|2247
1642433710000|2022-01-17 15:35:10|3701|3700|3700|3699|3702|3701|3699.5|3698.5|10174
1642433720000|2022-01-17 15:35:20|3699.5|3698.5|3699|3698.5|3700|3698.5|3699|3698.5|5497
1642433730000|2022-01-17 15:35:30||3698||3698||3698||3698|792
1642433740000|2022-01-17 15:35:40|3698.5|3697.5|3695.5|3694.5|3699|3698|3694.5|3694|15412
1642433750000|2022-01-17 15:35:50|3695|3694|3694|3693|3695.5|3695|3694|3693|4280
1642433760000|2022-01-17 15:36:00|3694.5|3693.5|3695.5|3694|3695.5|3694|3694|3693.5|3745
1642433770000|2022-01-17 15:36:10|3695|3694.5|3695.5|3694.5|3695.5|3694.5|3695|3694.5|666
1642433780000|2022-01-17 15:36:20|3695|3695|3695.5|3694.5|3695.5|3695|3695|3694.5|679
1642433790000|2022-01-17 15:36:30|||||||||150
1642433800000|2022-01-17 15:36:40|3696|3695|3694.5|3693.5|3696.5|3696|3694.5|3693.5|11171
1642433810000|2022-01-17 15:36:50|3694|3693|3694|3693|3694|3693.5|3694|3693|1658
1642433820000|2022-01-17 15:37:00|3694.5|3693.5|3695.5|3694|3695.5|3694.5|3694.5|3693.5|3943
1642433830000|2022-01-17 15:37:10|||||||||366
1642433840000|2022-01-17 15:37:20|3696|3694.5|3697|3695.5|3697|3696|3696|3694.5|3145
1642433850000|2022-01-17 15:37:30|||||||||145
1642433860000|2022-01-17 15:37:40|3697.5|3696|3697.5|3696.5|3697.5|3696.5|3697.5|3696|815
1642433870000|2022-01-17 15:37:50|3697||3697||3697||3697||412
1642433880000|2022-01-17 15:38:00|3697.5|3696|3697|3696|3697.5|3696|3697|3696|4879
1642433890000|2022-01-17 15:38:10|3697.5|3696.5|3699.5|3698|3699.5|3698.5|3697.5|3696.5|4295
1642433900000|2022-01-17 15:38:20|||||||||184
1642433910000|2022-01-17 15:38:30|3700|3698.5|3698|3697.5|3700|3699|3698|3697.5|12592
1642433920000|2022-01-17 15:38:40|3698.5||3698.5||3698.5||3698.5||103
1642433930000|2022-01-17 15:38:50|||||||||4
1642433950000|2022-01-17 15:39:10|3699|3698|3699|3697.5|3699|3698.5|3699|3697.5|1059
1642433960000|2022-01-17 15:39:20|||||||||88
1642433980000|2022-01-17 15:39:40|3699.5|3698|3700.5|3699.5|3700.5|3699.5|3699.5|3697.5|6230
1642433990000|2022-01-17 15:39:50|3701|3700|3701|3700|3701|3700|3701|3700|1397
1642434000000|2022-01-17 15:40:00|3701.5|3700.5|3701.5|3700.5|3701.5|3700.5|3701.5|3700.5|1950
1642434010000|2022-01-17 15:40:10|3701|3700|3700.5|3699.5|3701.5|3700|3700|3699.5|7830
1642434030000|2022-01-17 15:40:30|3701|3700|3701|3700|3702|3701|3700|3699.5|9250
1642434040000|2022-01-17 15:40:40|3701.5|3700.5|3701.5|3700.5|3701.5|3700.5|3701.5|3700.5|2266
1642434050000|2022-01-17 15:40:50|3702|3701|3702|3701|3702|3701|3702|3701|4639
1642434060000|2022-01-17 15:41:00|3702.5|3701.5|3702|3701|3702.5|3702|3702|3701|2256
1642434070000|2022-01-17 15:41:10||3701.5||3701.5||3701.5||3701|326
1642434080000|2022-01-17 15:41:20|3702.5||3702.5||3702.5||3702.5||648
1642434090000|2022-01-17 15:41:30|3703|3702|3703|3702|3703|3702|3703|3702|2312
1642434100000|2022-01-17 15:41:40|3703.5|3702.5|3703|3702|3703.5|3703|3702.5|3702|1550
1642434110000|2022-01-17 15:41:50|3702.5|3701.5|3702|3701.5|3702.5|3701.5|3701.5|3701|1543
1642434120000|2022-01-17 15:42:00|3701.5|3701|3701.5|3700.5|3702|3701|3701|3700|1128
1642434130000|2022-01-17 15:42:10|||||||||317
1642434140000|2022-01-17 15:42:20|3701|3701|3702|3700.5|3702|3701|3701|3700.5|3285
1642434150000|2022-01-17 15:42:30|3701.5||3702||3702||3701.5||381
1642434160000|2022-01-17 15:42:40|||||||||134
1642434170000|2022-01-17 15:42:50|||||||||11
1642434180000|2022-01-17 15:43:00|||||||||450
1642434190000|2022-01-17 15:43:10|3702.5|3701|3702|3701.5|3702.5|3701.5|3701|3700.5|4643
1642434200000|2022-01-17 15:43:20|||||||||68
1642434210000|2022-01-17 15:43:30|3702.5|3702|3702.5|3702|3702.5|3702|3702.5|3702|1290
1642434220000|2022-01-17 15:43:40||3701.5||3702||3702||3701.5|1664
1642434230000|2022-01-17 15:43:50|3703||3702.5||3703||3702.5||1111
1642434240000|2022-01-17 15:44:00|3703|3702.5|3703|3702|3703.5|3703|3703|3702|3931
1642434250000|2022-01-17 15:44:10|3702.5|3701.5|3702|3701|3703|3701.5|3701|3700.5|3679
1642434260000|2022-01-17 15:44:20|||||||||117
1642434270000|2022-01-17 15:44:30|3701.5|3701.5|3702.5|3701.5|3703|3701.5|3701.5|3701.5|1602
1642434280000|2022-01-17 15:44:40|3703|3702|3703|3702|3703|3702|3703|3702|2447
1642434290000|2022-01-17 15:44:50|3702.5||3703||3703||3702.5||648
1642434300000|2022-01-17 15:45:00|||||||||317
1642434320000|2022-01-17 15:45:20|3702.5|3701.5|3702|3701|3702.5|3702|3701.5|3701|3631
1642434330000|2022-01-17 15:45:30|||||||||268
1642434340000|2022-01-17 15:45:40||3701.5||3701.5||3701.5||3701.5|21
1642434350000|2022-01-17 15:45:50|3702.5|3701|3702|3701|3702.5|3701|3702|3701|4579
1642434360000|2022-01-17 15:46:00|3702.5||3702.5||3702.5||3702.5||395
1642434370000|2022-01-17 15:46:10|3703|3702|3703|3702.5|3703.5|3702.5|3702.5|3701.5|4027
1642434380000|2022-01-17 15:46:20|3703.5|3703|3705|3704|3705|3704|3703.5|3703|892
1642434390000|2022-01-17 15:46:30|3705.5|3704.5|3705|3704|3705.5|3705|3705|3704|1218
1642434400000|2022-01-17 15:46:40|3704.5|3703.5|3704.5|3703.5|3704.5|3703.5|3704|3703.5|2589
1642434410000|2022-01-17 15:46:50|3705|3704|3706|3705|3706|3705|3705|3704|986
1642434440000|2022-01-17 15:47:20||3705.5||3705.5||3705.5||3705.5|187
1642434450000|2022-01-17 15:47:30|3705.5|3705|3705.5|3705|3706|3705.5|3705.5|3705|903
1642434460000|2022-01-17 15:47:40|3706|3705.5|3706.5|3706|3706.5|3706|3705.5|3705.5|3758
1642434470000|2022-01-17 15:47:50||3705.5||3705.5||3705.5||3705.5|882
1642434480000|2022-01-17 15:48:00|3707|3706|3707|3706|3707|3706|3707|3706|1745
1642434490000|2022-01-17 15:48:10|3707.5|3706.5|3707.5|3706.5|3707.5|3707|3707.5|3706.5|991
1642434500000|2022-01-17 15:48:20|3707|3707|3707|3706|3707.5|3707|3706|3705.5|2303
1642434510000|2022-01-17 15:48:30|||||||||2
1642434520000|2022-01-17 15:48:40|3706.5||3707||3707||3706.5||7
1642434530000|2022-01-17 15:48:50|3707.5|3706.5|3705|3704.5|3707.5|3706.5|3705|3704.5|6231
1642434540000|2022-01-17 15:49:00|3705.5|3704|3705.5|3705|3705.5|3705|3704.5|3704|2749
1642434550000|2022-01-17 15:49:10|3706|3705.5|3706|3705|3706|3705.5|3706|3705|385
1642434560000|2022-01-17 15:49:20|3705.5||3706||3706||3705.5||53
1642434570000|2022-01-17 15:49:30|||||||||173
1642434580000|2022-01-17 15:49:40|||||||||26
1642434590000|2022-01-17 15:49:50|||||||||362
1642434600000|2022-01-17 15:50:00|3706.5|3705.5|3707|3706|3707.5|3706.5|3706|3705.5|5975
1642434610000|2022-01-17 15:50:10|3706.5|3705.5|3706|3705|3706.5|3705.5|3705|3704.5|4811
1642434620000|2022-01-17 15:50:20|3705.5|3704.5|3705.5|3704|3706|3705|3704.5|3703.5|2173
1642434630000|2022-01-17 15:50:30|3705|3704.5|3705.5|3705|3705.5|3705|3705|3704.5|599
1642434640000|2022-01-17 15:50:40|3705|3704.5|3705|3704|3705|3704.5|3705|3704|1624
1642434650000|2022-01-17 15:50:50|3705.5|3704.5|3705.5|3704.5|3705.5|3705|3705.5|3704.5|107
1642434660000|2022-01-17 15:51:00|3706|3705|3705|3704.5|3706|3705|3705|3704.5|1790
1642434670000|2022-01-17 15:51:10||3704||3704.5||3704.5||3704|1256
1642434680000|2022-01-17 15:51:20|||||||||250
1642434690000|2022-01-17 15:51:30|3704.5|3703.5|3705|3704|3705|3704.5|3704.5|3703.5|5894
1642434700000|2022-01-17 15:51:40|||||||||391
1642434710000|2022-01-17 15:51:50|3705.5|3704.5|3705.5|3705|3706.5|3705.5|3705.5|3704|7644
1642434720000|2022-01-17 15:52:00|3705|3704.5|3705|3704.5|3705.5|3705|3705|3704|1126
1642434730000|2022-01-17 15:52:10|3704.5|3704|3704.5|3704|3705|3704|3704.5|3703.5|662
1642434740000|2022-01-17 15:52:20|3704|3703.5|3704.5|3703.5|3704.5|3704|3704|3703|3591
1642434760000|2022-01-17 15:52:40|||||||||134
1642434770000|2022-01-17 15:52:50|3705|3704|3705|3704|3705|3704.5|3704.5|3704|1717
1642434780000|2022-01-17 15:53:00|3704.5|3703.5|3704.5|3703.5|3704.5|3703.5|3704|3703.5|346
1642434790000|2022-01-17 15:53:10|3705|3704|3704.5|3704|3705|3704|3704.5|3704|1621
1642434800000|2022-01-17 15:53:20|3704|3703.5|3704.5|3704|3704.5|3704|3704|3703.5|3308
1642434810000|2022-01-17 15:53:30|3704|3703.5|3705|3704|3705|3704|3704|3703.5|3779
1642434820000|2022-01-17 15:53:40|3705.5|3704.5|3706|3705|3706|3705|3705|3704.5|4027
1642434830000|2022-01-17 15:53:50|3706.5|3705.5|3706.5|3705.5|3706.5|3706|3706.5|3705.5|79
1642434840000|2022-01-17 15:54:00|||||||||420
1642434850000|2022-01-17 15:54:10|3707|3706|3707.5|3706.5|3707.5|3706.5|3706|3705.5|4893
1642434860000|2022-01-17 15:54:20|||||||||116
1642434870000|2022-01-17 15:54:30|3707||3707||3707.5||3707||2063
1642434880000|2022-01-17 15:54:40|3707.5|3707|3707|3706.5|3708.5|3708|3707|3706.5|24436
1642434890000|2022-01-17 15:54:50||3706||3706.5||3706.5||3706|1948
1642434900000|2022-01-17 15:55:00|3707.5|3707|3707.5|3707|3707.5|3707|3707.5|3707|805
1642434910000|2022-01-17 15:55:10|3708||3708||3708||3708||1383
1642434920000|2022-01-17 15:55:20|||||||||676
1642434930000|2022-01-17 15:55:30|||||||||24
1642434960000|2022-01-17 15:56:00|3707.5|3707.5|3706.5|3705.5|3708|3707.5|3705.5|3705|19897
1642434970000|2022-01-17 15:56:10|||||||||1075
1642434980000|2022-01-17 15:56:20|3706|3704.5|3705.5|3704.5|3706|3705|3705.5|3704.5|453
1642434990000|2022-01-17 15:56:30|3706|3705|3706.5|3705.5|3706.5|3705.5|3706|3705|2645
1642435000000|2022-01-17 15:56:40|||||||||108
1642435010000|2022-01-17 15:56:50|||||||||298
1642435020000|2022-01-17 15:57:00|||||||||2195
1642435030000|2022-01-17 15:57:10|3706|3706|3706|3705|3706|3706|3706|3705|4489
1642435040000|2022-01-17 15:57:20|||||||||290
1642435050000|2022-01-17 15:57:30|3705.5|3704.5|3705|3704|3705.5|3704.5|3705|3704|1753
1642435060000|2022-01-17 15:57:40|||||||||250
1642435080000|2022-01-17 15:58:00|3705.5|3704.5|3705.5|3704.5|3705.5|3704.5|3705.5|3704.5|2629
1642435090000|2022-01-17 15:58:10|||||||||366
1642435100000|2022-01-17 15:58:20|3705|3704|3705|3704|3705|3704.5|3705|3704|686
1642435110000|2022-01-17 15:58:30|||||||||238
1642435120000|2022-01-17 15:58:40|3704.5|3703.5|3704.5|3703.5|3704.5|3703.5|3704.5|3703.5|1082
1642435130000|2022-01-17 15:58:50|||||||||267
1642435140000|2022-01-17 15:59:00|3704|3703|3703|3702.5|3704|3703|3703|3702.5|5765
1642435150000|2022-01-17 15:59:10|3702.5|3702|3703|3702|3703|3702|3702.5|3702|537
1642435160000|2022-01-17 15:59:20|3703.5|3702.5|3704|3703|3704.5|3703.5|3703|3702|14374
1642435170000|2022-01-17 15:59:30|3703.5|3702.5|3703|3702|3703.5|3702.5|3702|3701.5|2968
1642435180000|2022-01-17 15:59:40|3702.5|3701.5|3702.5|3701.5|3702.5|3701.5|3702.5|3701|212
1642435190000|2022-01-17 15:59:50|3702|3701|3702|3701|3702|3701|3701.5|3700.5|1319
1642435200000|2022-01-17 16:00:00||3700.5||3701||3701||3700.5|1173
1642435210000|2022-01-17 16:00:10|3701.5|3700.5|3701.5|3700.5|3701.5|3700.5|3701|3700|818
1642435220000|2022-01-17 16:00:20|||||||||1569
1642435230000|2022-01-17 16:00:30|3701|3700|3701|3700.5|3701|3700.5|3700|3699.5|47770
1642435240000|2022-01-17 16:00:40|3701.5|3701|3701.5|3701|3701.5|3701|3701.5|3701|1476
1642435250000|2022-01-17 16:00:50|||||||||1
1642435260000|2022-01-17 16:01:00|3701|3700.5|3701|3700|3701.5|3700.5|3701|3700|2678
1642435280000|2022-01-17 16:01:20|3700.5|3699.5|3699.5|3699|3701|3699.5|3699.5|3699|5286
1642435290000|2022-01-17 16:01:30|3700|3698.5|3699|3698|3700|3698.5|3698.5|3698|6723
1642435300000|2022-01-17 16:01:40|||||||||29
1642435310000|2022-01-17 16:01:50|3698.5|3697.5|3696.5|3696|3698.5|3697.5|3696.5|3695.5|1917
1642435320000|2022-01-17 16:02:00|3696|3695.5|3696.5|3695.5|3696.5|3695.5|3696|3695.5|1773
1642435330000|2022-01-17 16:02:10|3697|3696|3699|3697.5|3699|3697.5|3696.5|3696|3888
1642435340000|2022-01-17 16:02:20|3699.5|3698|3700|3699.5|3700|3699.5|3699.5|3698|1941
1642435350000|2022-01-17 16:02:30|3699.5|3699|3700|3699|3700|3699|3699.5|3699|1118
1642435360000|2022-01-17 16:02:40|3700.5|3699.5|3700.5|3699.5|3701|3699.5|3700|3699.5|1919
1642435370000|2022-01-17 16:02:50|||||||||11174
1642435380000|2022-01-17 16:03:00|||||||||3878
1642435390000|2022-01-17 16:03:10|3700|3699|3700.5|3699.5|3700.5|3699.5|3698.5|3698|6511
1642435400000|2022-01-17 16:03:20|3700|3698.5|3700|3699|3700|3699.5|3699.5|3698.5|1402
1642435410000|2022-01-17 16:03:30||3699.5||3699.5||3699.5||3699.5|536
1642435430000|2022-01-17 16:03:50|3699|3699|3698.5|3697.5|3699|3699|3698.5|3697.5|2248
1642435440000|2022-01-17 16:04:00|3698|3697|3697|3696|3698|3697|3697|3696|2163
1642435450000|2022-01-17 16:04:10|3696.5|3695.5|3696.5|3695.5|3697|3696|3696|3695.5|1879
1642435460000|2022-01-17 16:04:20|3696|3695|3696|3695|3696|3695.5|3695.5|3694.5|5076
1642435470000|2022-01-17 16:04:30|||||||||904
1642435480000|2022-01-17 16:04:40|||||||||191
1642435490000|2022-01-17 16:04:50|3695.5|3694.5|3694|3693|3695.5|3694.5|3694|3692.5|6193
1642435500000|2022-01-17 16:05:00|||||||||1142
1642435510000|2022-01-17 16:05:10|3693.5|3692.5|3692|3691.5|3693.5|3692.5|3692|3691.5|4037
1642435520000|2022-01-17 16:05:20|3691.5|3691|3691.5|3691|3692|3691|3691.5|3691|1266
1642435530000|2022-01-17 16:05:30|3691|3690.5|3692.5|3691.5|3693.5|3692.5|3691|3690.5|8660
1642435540000|2022-01-17 16:05:40|||||||||1939
1642435550000|2022-01-17 16:05:50|3692|3691|3692|3691|3692|3691|3691.5|3691|984
1642435560000|2022-01-17 16:06:00|3692.5|3691.5|3692.5|3691.5|3692.5|3691.5|3692.5|3691.5|3579
1642435570000|2022-01-17 16:06:10|3692|3691|3690|3689.5|3692|3691|3690|3689|4123
1642435580000|2022-01-17 16:06:20|3689.5|3689|3689|3688|3689.5|3689|3689|3688|738
1642435590000|2022-01-17 16:06:30|3688.5|3687.5|3688.5|3687.5|3688.5|3687.5|3688.5|3687.5|820
1642435600000|2022-01-17 16:06:40|3689|3688|3690.5|3689|3690.5|3689.5|3688.5|3688|4574
1642435610000|2022-01-17 16:06:50||3689.5||3689.5||3689.5||3689|4739
1642435620000|2022-01-17 16:07:00|||||||||272
1642435630000|2022-01-17 16:07:10|||||||||979
1642435640000|2022-01-17 16:07:20|3690|3689|3690.5|3689.5|3690.5|3689.5|3689.5|3689|4393
1642435650000|2022-01-17 16:07:30|||||||||13
1642435660000|2022-01-17 16:07:40||3690||3689.5||3690||3689.5|672
1642435670000|2022-01-17 16:07:50|3690|3689|3688|3687|3690|3689|3688|3687|1724
1642435680000|2022-01-17 16:08:00|3688.5|3687.5|3688.5|3687.5|3688.5|3687.5|3688.5|3687.5|844
1642435690000|2022-01-17 16:08:10|||||||||79
1642435700000|2022-01-17 16:08:20|||||||||25
1642435710000|2022-01-17 16:08:30|3688|3687|3687|3686|3688|3687.5|3687|3686|2568
1642435720000|2022-01-17 16:08:40|3686.5|3686.5|3686|3685|3686.5|3686.5|3686|3685|1252
1642435730000|2022-01-17 16:08:50|||||||||657
1642435740000|2022-01-17 16:09:00|3686.5|3685.5|3687|3686|3687|3686|3686.5|3685.5|4673
1642435750000|2022-01-17 16:09:10|3686.5|3685.5|3687|3685.5|3687|3685.5|3686.5|3685.5|1928
1642435760000|2022-01-17 16:09:20||3686||3686||3686||3686|706
1642435770000|2022-01-17 16:09:30|3686.5|3686.5|3687|3686|3687|3686.5|3686|3685.5|6479
1642435780000|2022-01-17 16:09:40|3686.5|3685.5|3686|3685|3686.5|3685.5|3686|3685|2722
1642435790000|2022-01-17 16:09:50|3685.5|3684.5|3684.5|3683.5|3685.5|3684.5|3684.5|3683.5|1383
1642435800000|2022-01-17 16:10:00|3685|3684|3685|3684|3685|3684|3685|3684|1472
1642435810000|2022-01-17 16:10:10||3684.5||3684.5||3684.5||3684.5|1291
1642435820000|2022-01-17 16:10:20|3684.5|3683.5|3685|3684|3685|3684.5|3684.5|3683.5|408
1642435830000|2022-01-17 16:10:30||3684.5||3684.5||3684.5||3684|340
1642435840000|2022-01-17 16:10:40|3685.5|3684|3685.5|3684.5|3685.5|3684.5|3685.5|3684|8532
1642435850000|2022-01-17 16:10:50|3685|3684|3685|3684|3685|3684|3685|3684|971
1642435860000|2022-01-17 16:11:00|||||||||2526
1642435870000|2022-01-17 16:11:10|3684.5|3683.5|3683|3682.5|3685|3684|3683|3682|3250
1642435880000|2022-01-17 16:11:20|3682.5|3682|3682|3681.5|3682.5|3682.5|3681.5|3681|4234
1642435890000|2022-01-17 16:11:30|3682.5|3682|3683|3682.5|3683|3682.5|3682.5|3682|3056
1642435900000|2022-01-17 16:11:40|3682.5|3682|3683|3682|3683|3682.5|3682.5|3682|2589
1642435910000|2022-01-17 16:11:50|3682.5||3682.5||3683||3682.5||372
1642435920000|2022-01-17 16:12:00|3683|3682.5|3685|3683.5|3685|3684|3683|3682|3637
1642435930000|2022-01-17 16:12:10|||||||||2042
1642435940000|2022-01-17 16:12:20|3684.5|3683|3683|3682.5|3684.5|3683.5|3682.5|3681.5|7260
1642435950000|2022-01-17 16:12:30|3682.5|3682|3684.5|3683.5|3684.5|3683.5|3682.5|3682|8546
1642435960000|2022-01-17 16:12:40|3684||3684||3684||3684||558
1642435970000|2022-01-17 16:12:50|3683.5|3683|3683|3682|3683.5|3683|3683|3682|836
1642435980000|2022-01-17 16:13:00|3682.5|3681.5|3682|3681|3683|3682|3681.5|3680.5|3042
1642436000000|2022-01-17 16:13:20|3681.5|3680.5|3682|3680.5|3682|3680.5|3681.5|3680.5|2273
1642436010000|2022-01-17 16:13:30|||||||||1000
1642436020000|2022-01-17 16:13:40|3682.5|3681|3685|3684|3685|3684|3682.5|3681|6711
1642436030000|2022-01-17 16:13:50|||||||||737
1642436040000|2022-01-17 16:14:00|3684.5|3683|3685|3683.5|3685|3683.5|3684|3683|4837
1642436050000|2022-01-17 16:14:10|3684|3684|3683.5|3683|3684.5|3684|3683.5|3682.5|4909
1642436060000|2022-01-17 16:14:20|3684|3683.5|3684.5|3683|3684.5|3684|3684|3683|2764
1642436070000|2022-01-17 16:14:30|3684|3682.5|3683|3682.5|3684|3682.5|3683|3682|956
1642436080000|2022-01-17 16:14:40|3682.5|3682|3683|3682|3683|3682.5|3682.5|3681.5|1187
1642436090000|2022-01-17 16:14:50|3682.5|3681.5|3682|3680.5|3683|3682|3682|3680.5|517
1642436100000|2022-01-17 16:15:00|3682.5|3681|3683|3681|3683.5|3682|3682|3680.5|224
1642436110000|2022-01-17 16:15:10|3683.5|3682|3684|3682.5|3684|3682.5|3683|3681.5|2
1642436120000|2022-01-17 16:15:20|3683.5|3682|3683.5|3682|3684|3682.5|3683|3681.5|209
1642436130000|2022-01-17 16:15:30|3684|3682.5|3684|3682.5|3684|3682.5|3683.5|3682|0
1642436140000|2022-01-17 16:15:40|3683.5|3682|3683.5|3682|3684|3682.5|3683.5|3682|0
1642436150000|2022-01-17 16:15:50|3684|3682.5|3684.5|3683|3684.5|3683|3683.5|3682|626
1642436160000|2022-01-17 16:16:00|3684|3683.5|3684|3682.5|3685|3683.5|3684|3682.5|847
1642436170000|2022-01-17 16:16:10|3684.5|3683|3684.5|3683|3684.5|3683|3684|3682.5|0
1642436180000|2022-01-17 16:16:20|3684|3682.5|3684.5|3683|3684.5|3683|3684|3682.5|707
1642436190000|2022-01-17 16:16:30|3684|3682.5|3684|3682.5|3684.5|3683|3684|3682.5|0
1642436200000|2022-01-17 16:16:40|3684.5|3683|3684.5|3682.5|3684.5|3683|3684.5|3682.5|66
1642436210000|2022-01-17 16:16:50|3684|3683|3684|3683|3684|3683|3683.5|3682.5|248
1642436220000|2022-01-17 16:17:00|3683.5|3682.5|3684.5|3683|3684.5|3683|3683.5|3682.5|257
1642436230000|2022-01-17 16:17:10|3685|3683.5|3684.5|3682.5|3685|3683.5|3684|3682.5|0
1642436240000|2022-01-17 16:17:20|3685|3683|3682.5|3681.5|3685|3683|3682|3681|1297
1642436250000|2022-01-17 16:17:30|3682|3681|3682.5|3681|3683|3681.5|3682|3681|227
1642436260000|2022-01-17 16:17:40|3683|3681.5|3682.5|3681|3683|3681.5|3682.5|3681|0
1642436270000|2022-01-17 16:17:50|3683|3681.5|3682.5|3681|3683|3681.5|3682|3681|110
1642436280000|2022-01-17 16:18:00|3683|3681.5|3683|3681.5|3683.5|3682|3682.5|3681|173
1642436290000|2022-01-17 16:18:10|3683.5|3682|3683.5|3682|3683.5|3682|3683|3681.5|137
1642436300000|2022-01-17 16:18:20|3683|3681.5|3683|3682|3683.5|3682|3683|3681.5|336
1642436310000|2022-01-17 16:18:30|3682.5|3681.5|3682.5|3681.5|3683|3682|3682.5|3681.5|191
1642436320000|2022-01-17 16:18:40|3683.5|3682|3683.5|3682|3684|3682.5|3683|3681.5|370
1642436330000|2022-01-17 16:18:50|3683|3681.5|3683.5|3682|3684|3683|3683|3681.5|519
1642436340000|2022-01-17 16:19:00|3684|3682.5|3684|3682.5|3684|3682.5|3683.5|3682|0
1642436350000|2022-01-17 16:19:10|3683.5|3682|3684.5|3683|3684.5|3683|3683.5|3682|304
1642436360000|2022-01-17 16:19:20|3684|3682.5|3684.5|3683.5|3685|3684|3684|3682.5|81
1642436370000|2022-01-17 16:19:30|3685|3684|3684.5|3683|3686|3685|3684.5|3683|517
1642436380000|2022-01-17 16:19:40|3684|3683.5|3683.5|3682.5|3684|3683.5|3683.5|3682|78
1642436390000|2022-01-17 16:19:50|3684|3683|3684.5|3682.5|3684.5|3683|3683.5|3682|337
1642436400000|2022-01-17 16:20:00|3684|3683|3683.5|3682|3684.5|3683|3683.5|3682|734
1642436410000|2022-01-17 16:20:10|3684.5|3683|3684|3682.5|3684.5|3683|3683.5|3682.5|242
1642436420000|2022-01-17 16:20:20|3684.5|3683|3684|3682.5|3684.5|3683|3683.5|3682|30
1642436430000|2022-01-17 16:20:30|3683.5|3682|3684.5|3683|3684.5|3683|3683|3682|275
1642436440000|2022-01-17 16:20:40|3684|3682.5|3684|3682.5|3684.5|3683|3684|3682.5|0
1642436450000|2022-01-17 16:20:50|3685|3683.5|3684|3682.5|3685.5|3684|3683.5|3682|1336
1642436460000|2022-01-17 16:21:00|3683.5|3682|3683.5|3682|3684|3682.5|3683.5|3682|147
1642436470000|2022-01-17 16:21:10|3684|3682.5|3682|3680.5|3684|3682.5|3682|3680.5|144
1642436480000|2022-01-17 16:21:20|3682.5|3681|3683|3681.5|3683|3681.5|3682.5|3680.5|15
1642436490000|2022-01-17 16:21:30|3682.5|3681|3683|3681.5|3683|3681.5|3682.5|3681|237
1642436500000|2022-01-17 16:21:40|3683.5|3682|3683|3681.5|3683.5|3682|3683|3681.5|340
1642436510000|2022-01-17 16:21:50|3683.5|3682|3683.5|3682|3684|3682.5|3683|3681.5|94
1642436520000|2022-01-17 16:22:00|3684|3682.5|3683.5|3682|3684|3682.5|3683.5|3682|0
1642436530000|2022-01-17 16:22:10|3684|3682.5|3683|3681.5|3684|3682.5|3683|3681.5|13
1642436540000|2022-01-17 16:22:20|3683.5|3682|3683.5|3682|3684|3682.5|3683.5|3682|170
1642436550000|2022-01-17 16:22:30|3682.5|3681.5|3682.5|3681|3683|3681.5|3682|3680.5|528
1642436560000|2022-01-17 16:22:40|3683|3681.5|3683.5|3682|3684|3682|3683|3681.5|487
1642436570000|2022-01-17 16:22:50|3683|3681.5|3683.5|3682|3683.5|3682|3683|3681.5|0
1642436580000|2022-01-17 16:23:00|3683|3681.5|3684|3682.5|3684|3682.5|3683|3681.5|0
1642436590000|2022-01-17 16:23:10|3683.5|3682|3682.5|3681.5|3684|3682.5|3682.5|3681.5|174
1642436600000|2022-01-17 16:23:20|3682|3681|3683|3681.5|3683.5|3682|3682|3681|590
1642436610000|2022-01-17 16:23:30|3683.5|3682|3683.5|3682|3683.5|3682|3683|3681.5|0
1642436620000|2022-01-17 16:23:40|3683|3681.5|3683.5|3682|3683.5|3682.5|3683|3681|322
1642436630000|2022-01-17 16:23:50|3683|3681.5|3683.5|3682.5|3683.5|3682.5|3683|3681.5|250
1642436640000|2022-01-17 16:24:00|3683|3682|3682|3681|3683.5|3682.5|3682|3681|633
1642436650000|2022-01-17 16:24:10|3682.5|3681.5|3683|3681.5|3683.5|3682|3681.5|3680.5|289
1642436660000|2022-01-17 16:24:20|3683.5|3682|3680.5|3679|3684|3682.5|3680.5|3679|409
1642436670000|2022-01-17 16:24:30|3681|3679.5|3680|3678.5|3681|3679.5|3680|3678.5|73
1642436680000|2022-01-17 16:24:40|3680.5|3679|3681|3680|3681|3680|3680|3678.5|2
1642436690000|2022-01-17 16:24:50|3680.5|3679.5|3680|3678.5|3681|3680|3680|3678.5|1
1642436700000|2022-01-17 16:25:00|3680.5|3679|3680.5|3679|3681|3679.5|3680|3678.5|1218
1642436710000|2022-01-17 16:25:10|3681|3679.5|3679.5|3678|3681|3679.5|3679|3677.5|268
1642436720000|2022-01-17 16:25:20|3679|3677.5|3679|3677.5|3679|3677.5|3679|3677.5|0
1642436730000|2022-01-17 16:25:30|3679.5|3678.5|3681|3679.5|3681|3679.5|3679.5|3678.5|276
1642436740000|2022-01-17 16:25:40|3680.5|3679|3680.5|3679|3681|3679.5|3680.5|3679|0
1642436750000|2022-01-17 16:25:50|3680|3678.5|3680.5|3679|3681|3679.5|3680|3678.5|0
1642436760000|2022-01-17 16:26:00|3681|3679.5|3680.5|3679|3681|3679.5|3680.5|3679|0
1642436770000|2022-01-17 16:26:10|3681|3679.5|3680.5|3679|3681|3679.5|3680|3678.5|166
1642436780000|2022-01-17 16:26:20|3680|3678.5|3680.5|3679|3681|3679.5|3680|3678.5|298
1642436790000|2022-01-17 16:26:30|3680|3678.5|3680.5|3679|3681|3679.5|3680|3678.5|447
1642436800000|2022-01-17 16:26:40|3680|3678.5|3680|3678.5|3680.5|3679|3680|3678.5|0
1642436810000|2022-01-17 16:26:50|3680.5|3679|3680|3679|3680.5|3679.5|3680|3678.5|299
1642436820000|2022-01-17 16:27:00|3680.5|3679.5|3681.5|3680|3681.5|3680|3680.5|3679|544
1642436830000|2022-01-17 16:27:10|3681|3679.5|3680|3678.5|3681.5|3680|3680|3678.5|411
1642436840000|2022-01-17 16:27:20|3680.5|3679|3680|3678.5|3680.5|3679|3680|3678.5|0
1642436850000|2022-01-17 16:27:30|3680.5|3679|3682.5|3681|3682.5|3681.5|3680|3678.5|908
1642436860000|2022-01-17 16:27:40|3681.5|3679.5|3680.5|3679|3681.5|3680|3680|3678.5|255
1642436870000|2022-01-17 16:27:50|3680|3678.5|3681.5|3680|3681.5|3680|3679.5|3678.5|102
1642436880000|2022-01-17 16:28:00|3681|3679.5|3680.5|3679|3681.5|3680|3680.5|3679|29
1642436890000|2022-01-17 16:28:10|3681|3679.5|3680.5|3679|3681|3680|3680|3678.5|752
1642436900000|2022-01-17 16:28:20|3681|3679.5|3681|3679.5|3681|3679.5|3680.5|3679|0
1642436910000|2022-01-17 16:28:30|3680.5|3679|3680.5|3679.5|3681|3679.5|3680|3678.5|42
1642436920000|2022-01-17 16:28:40|3680|3679|3680|3679|3680.5|3679.5|3680|3679|267
1642436930000|2022-01-17 16:28:50|3680.5|3679.5|3680.5|3679|3681|3679.5|3680|3679|246
1642436940000|2022-01-17 16:29:00|3680|3678.5|3679.5|3677.5|3680|3678.5|3679|3677|503
1642436950000|2022-01-17 16:29:10|3679|3677|3679.5|3678|3680|3678.5|3678.5|3676.5|512
1642436960000|2022-01-17 16:29:20|3679|3678.5|3681.5|3679.5|3681.5|3679.5|3679|3678|684
1642436970000|2022-01-17 16:29:30|3681|3679|3680|3678|3681.5|3679.5|3680|3678|44
1642436980000|2022-01-17 16:29:40|3680.5|3678.5|3680|3678.5|3680.5|3679|3680|3678.5|20
1642436990000|2022-01-17 16:29:50|3680.5|3679|3680.5|3679|3681.5|3680|3679.5|3678|187
1642492820000|2022-01-18 08:00:20|3652.5|3651.5|3655.5|3651.5|3660|3655.5|3651.5|3645|73556
1642492830000|2022-01-18 08:00:30|3654|3650|3654|3650|3660|3658|3650.5|3648.5|18373
1642492840000|2022-01-18 08:00:40|3652|3649.5|3653.5|3650.5|3655|3654|3651.5|3648.5|11661
1642492850000|2022-01-18 08:00:50|3653|3649.5|3654|3650|3655|3652.5|3652.5|3649.5|4364
1642492860000|2022-01-18 08:01:00|3653|3649.5|3655|3652|3655|3654|3651.5|3649.5|9697
1642492870000|2022-01-18 08:01:10|3655.5|3653.5|3650.5|3649|3655.5|3653.5|3649.5|3647|13344
1642492880000|2022-01-18 08:01:20|3649.5|3648.5|3652|3647|3653|3648.5|3647|3645|2773
1642492890000|2022-01-18 08:01:30|3651.5|3647.5|3650.5|3648|3653|3649.5|3650.5|3645.5|811
1642492900000|2022-01-18 08:01:40|||||||||114
1642492910000|2022-01-18 08:01:50|3650|3647|3651|3650|3653|3650|3650|3645.5|2835
1642492920000|2022-01-18 08:02:00|3650.5|3648|3651.5|3650|3651.5|3650.5|3650|3645.5|1785
1642492930000|2022-01-18 08:02:10|3651|3648.5|3648|3646|3651|3648.5|3647|3645|5987
1642492940000|2022-01-18 08:02:20|3648.5|3647.5|3649|3646.5|3649|3647.5|3645.5|3642.5|5352
1642492950000|2022-01-18 08:02:30|3648.5|3646|3648|3646|3648.5|3646|3647.5|3646|4141
1642492960000|2022-01-18 08:02:40|3648.5|3647|3648.5|3646|3648.5|3647|3648.5|3646|584
1642492970000|2022-01-18 08:02:50|3649|3647|3649|3647|3649|3647.5|3649|3647|632
1642492980000|2022-01-18 08:03:00|3649.5|3648|3651|3649|3651|3649.5|3649.5|3647|1169
1642492990000|2022-01-18 08:03:10||3648||3648.5||3649||3648|1122
1642493000000|2022-01-18 08:03:20|3650.5|3647.5|3648|3646|3650.5|3649|3648|3646|6565
1642493010000|2022-01-18 08:03:30|3648.5|3647|3652|3650|3652|3650|3648.5|3647|1166
1642493020000|2022-01-18 08:03:40|3651.5|3649.5|3651|3649|3651.5|3649.5|3650|3648|4543
1642493030000|2022-01-18 08:03:50|3650|3648.5|3650|3648.5|3650|3649|3650|3648.5|992
1642493040000|2022-01-18 08:04:00|3651|3649|3650.5|3649|3651|3650|3650|3649|3177
1642493050000|2022-01-18 08:04:10|3651|3649.5|3650.5|3648|3651|3650.5|3650.5|3648|5551
1642493060000|2022-01-18 08:04:20|3649.5|3648.5|3650.5|3649|3650.5|3649|3649|3648.5|180
1642493070000|2022-01-18 08:04:30|3649.5|3648.5|3651|3650|3652|3650.5|3649.5|3648.5|4675
1642493080000|2022-01-18 08:04:40|3652|3650.5|3650|3648|3652|3650.5|3648.5|3647.5|2909
1642493090000|2022-01-18 08:04:50|3650.5|3649|3651|3650|3651|3650|3649|3648|2415
1642493100000|2022-01-18 08:05:00|3650|3649|3649.5|3648|3650.5|3649|3649|3648|3965
1642493110000|2022-01-18 08:05:10|3650|3649|3650|3648|3650.5|3649|3649|3648|618
1642493120000|2022-01-18 08:05:20|3649|3647|3647.5|3646|3649|3647.5|3647|3645.5|1364
1642493130000|2022-01-18 08:05:30|3647|3645|3646|3645|3647|3645.5|3645|3642.5|2643
1642493140000|2022-01-18 08:05:40|3647|3645.5|3647|3645|3647.5|3646|3647|3644.5|1781
1642493150000|2022-01-18 08:05:50|3646.5|3644|3646|3645|3646.5|3645|3645|3643|3191
1642493160000|2022-01-18 08:06:00|3646.5|3646|3648.5|3647|3648.5|3647.5|3646.5|3645|1449
1642493170000|2022-01-18 08:06:10|3649|3647.5|3649|3647.5|3650|3649|3649|3647|3150
1642493180000|2022-01-18 08:06:20|3649.5|3648|3650|3648|3650|3649.5|3648.5|3647|3300
1642493190000|2022-01-18 08:06:30|3650.5|3649|3650|3648|3651|3649|3649.5|3648|250
1642493200000|2022-01-18 08:06:40|3650.5|3649|3651.5|3650|3651.5|3650|3650.5|3649|172
1642493210000|2022-01-18 08:06:50|3651|3649.5|3651.5|3650|3651.5|3650|3651|3649.5|54
1642493220000|2022-01-18 08:07:00|3652|3651|3648.5|3648|3652|3651|3648.5|3648|3097
1642493230000|2022-01-18 08:07:10|3649|3647.5|3646.5|3645.5|3649|3648.5|3646.5|3645.5|6443
1642493240000|2022-01-18 08:07:20|3647.5|3646|3648.5|3646.5|3648.5|3647.5|3647.5|3646|1560
1642493250000|2022-01-18 08:07:30|3647|3646|3647.5|3647|3648.5|3647.5|3645.5|3645|8033
1642493260000|2022-01-18 08:07:40|3648|3646.5|3648|3647|3648|3647.5|3647.5|3646.5|2747
1642493270000|2022-01-18 08:07:50|3647|3646.5|3647.5|3646|3648|3647|3647|3646|7238
1642493280000|2022-01-18 08:08:00|3647|3645|3645|3644|3647|3645.5|3644|3643.5|17001
1642493290000|2022-01-18 08:08:10|3645.5|3644.5|3645|3644|3646.5|3646|3644.5|3643.5|11486
1642493300000|2022-01-18 08:08:20|3644.5|3643.5|3645.5|3643.5|3645.5|3644.5|3644|3643|9930
1642493310000|2022-01-18 08:08:30|3644|3643|3643.5|3642.5|3645|3644|3643|3642|7128
1642493320000|2022-01-18 08:08:40|3643|3643|3643|3642|3644|3643|3643|3642|2111
1642493330000|2022-01-18 08:08:50|3642.5|3641.5|3644|3643.5|3644|3643.5|3641.5|3641|6329
1642493340000|2022-01-18 08:09:00|3644.5|3644|3647.5|3647|3648.5|3648|3644.5|3643.5|4477
1642493350000|2022-01-18 08:09:10|3647|3646.5|3643.5|3643|3647|3646.5|3643.5|3642.5|14487
1642493360000|2022-01-18 08:09:20|3643|3642.5|3643|3642.5|3643.5|3643|3643|3642|2341
1642493370000|2022-01-18 08:09:30|3643.5|3643|3644|3643|3645|3643|3643.5|3642.5|8736
1642493380000|2022-01-18 08:09:40|3644.5|3643.5|3644|3643.5|3645.5|3644.5|3644|3643.5|2157
1642493390000|2022-01-18 08:09:50|3644.5|3644|3645|3644|3645.5|3645|3644.5|3643.5|2354
1642493400000|2022-01-18 08:10:00|3644.5|3643.5|3641.5|3640.5|3644.5|3644|3641.5|3640.5|9302
1642493410000|2022-01-18 08:10:10|3642|3641|3640.5|3639.5|3642.5|3641.5|3640.5|3639.5|4078
1642493420000|2022-01-18 08:10:20|3640|3640|3637|3636|3640|3640|3637|3635.5|11753
1642493430000|2022-01-18 08:10:30|3636.5|3635.5|3637|3636|3637.5|3637|3636|3635.5|8940
1642493440000|2022-01-18 08:10:40|3636.5|3635.5|3635.5|3634.5|3637|3636.5|3635.5|3634.5|7591
1642493450000|2022-01-18 08:10:50|3635|3635|3635|3634|3636|3635.5|3635|3634|7623
1642493460000|2022-01-18 08:11:00|3635.5|3634.5|3637|3635.5|3637.5|3636.5|3635.5|3634.5|4761
1642493470000|2022-01-18 08:11:10|3637.5|3636|3639|3637.5|3639|3638|3637.5|3636|1650
1642493480000|2022-01-18 08:11:20|3639.5|3638|3639|3638|3639.5|3638.5|3639|3638|1589
1642493490000|2022-01-18 08:11:30|3640|3638.5|3637|3636.5|3640|3639|3637|3636|3569
1642493500000|2022-01-18 08:11:40|3637.5|3635.5|3638|3636.5|3638|3637|3637|3635.5|1109
1642493510000|2022-01-18 08:11:50|3637.5|3637|3635.5|3634|3637.5|3637|3635.5|3634|3566
1642493520000|2022-01-18 08:12:00|3635|3633.5|3634.5|3633.5|3635|3633.5|3634|3633|2578
1642493530000|2022-01-18 08:12:10|3634|3633|3633|3632|3634|3633|3633|3632|523
1642493540000|2022-01-18 08:12:20|3632.5|3631.5|3632.5|3631.5|3633|3631.5|3632.5|3631|3024
1642493550000|2022-01-18 08:12:30|3632|3632|3630.5|3628.5|3632|3632|3630.5|3628|1460
1642493560000|2022-01-18 08:12:40|3630|3629|3631.5|3630.5|3632.5|3631.5|3629.5|3629|9511
1642493570000|2022-01-18 08:12:50|3631|3630|3629.5|3628.5|3631.5|3630.5|3629.5|3628.5|4325
1642493580000|2022-01-18 08:13:00|3629|3629|3631|3630|3632|3631.5|3629|3628.5|14146
1642493590000|2022-01-18 08:13:10|3630.5|3629.5|3628.5|3628|3630.5|3629.5|3628.5|3628|1923
1642493600000|2022-01-18 08:13:20||3627.5||3627.5||3627.5||3627.5|544
1642493610000|2022-01-18 08:13:30|3628|3628|3628|3627|3629.5|3628.5|3628|3627|4019
1642493620000|2022-01-18 08:13:40|3628.5|3627.5|3629.5|3628.5|3630|3629|3628.5|3627|2757
1642493630000|2022-01-18 08:13:50|3629|3628|3627.5|3627|3629|3628|3627.5|3627|447
1642493640000|2022-01-18 08:14:00|3628|3626.5|3628|3627|3628.5|3627.5|3627.5|3626.5|2132
1642493650000|2022-01-18 08:14:10||3627.5||3627||3627.5||3627|260
1642493660000|2022-01-18 08:14:20|3627.5|3627.5|3627.5|3626|3628|3627.5|3627.5|3626|4202
1642493670000|2022-01-18 08:14:30|3626|3625.5|3625.5|3624.5|3627|3625.5|3624.5|3624|5725
1642493680000|2022-01-18 08:14:40|3626|3625|3625|3624|3626|3625|3624.5|3624|2482
1642493690000|2022-01-18 08:14:50|3625.5|3624.5|3625|3624|3626|3625|3625|3624|1719
1642493700000|2022-01-18 08:15:00|3625.5|3624.5|3625|3624|3625.5|3624.5|3625|3624|2020
1642493710000|2022-01-18 08:15:10|3625.5|3624.5|3625.5|3624|3626|3625|3625.5|3624|3772
1642493720000|2022-01-18 08:15:20||3624.5||3624.5||3625||3624.5|1785
1642493730000|2022-01-18 08:15:30|3625|3624|3625.5|3625|3626|3625|3624|3623.5|9562
1642493740000|2022-01-18 08:15:40|3625|3624.5|3624.5|3624|3625.5|3624.5|3624.5|3623.5|4759
1642493750000|2022-01-18 08:15:50|3625|3623.5|3624.5|3623|3625|3624|3624|3623|1739
1642493760000|2022-01-18 08:16:00|3624|3623.5|3624.5|3623|3624.5|3623.5|3624|3623|15
1642493770000|2022-01-18 08:16:10|3625|3623.5|3627|3626|3627.5|3626|3625|3623.5|2584
1642493780000|2022-01-18 08:16:20|3626.5|3625.5|3626|3625|3626.5|3625.5|3626|3625|1501
1642493790000|2022-01-18 08:16:30|3626.5|3625.5|3624|3623.5|3626.5|3626|3624|3623.5|2029
1642493800000|2022-01-18 08:16:40|3625|3623|3623.5|3622.5|3625|3623.5|3623.5|3622|1693
1642493810000|2022-01-18 08:16:50|||||||||2997
1642493820000|2022-01-18 08:17:00|3624|3623|3625.5|3624.5|3626|3624.5|3624|3623|6406
1642493830000|2022-01-18 08:17:10|3625|3624|3624|3622.5|3625|3624.5|3623.5|3622.5|3350
1642493840000|2022-01-18 08:17:20|3623.5|3622|3622.5|3621.5|3623.5|3622|3622|3621|1239
1642493850000|2022-01-18 08:17:30|3623|3622|3624.5|3622.5|3624.5|3622.5|3623|3621.5|1534
1642493860000|2022-01-18 08:17:40|3625|3623|3625.5|3623.5|3625.5|3623.5|3625|3623|142
1642493870000|2022-01-18 08:17:50|3626|3624|3626|3625.5|3626|3625.5|3626|3624|586
1642493880000|2022-01-18 08:18:00|3626.5|3625|3627|3626|3627.5|3627|3626|3625|5305
1642493890000|2022-01-18 08:18:10|3627.5|3626.5|3626|3625.5|3627.5|3626.5|3626|3625|9361
1642493900000|2022-01-18 08:18:20|3626.5|3626|3624|3623|3627|3626|3624|3623|16229
1642493910000|2022-01-18 08:18:30|3623.5|3622.5|3623|3622.5|3624|3623.5|3621|3620.5|17022
1642493920000|2022-01-18 08:18:40|3623.5|3622|3620|3619|3623.5|3622|3620|3619|6996
1642493930000|2022-01-18 08:18:50|3619.5|3618.5|3619.5|3618.5|3620|3619|3619.5|3618.5|1151
1642493940000|2022-01-18 08:19:00|3618.5|3618|3619.5|3618|3620|3619|3618.5|3618|10161
1642493950000|2022-01-18 08:19:10|3618.5|3618.5|3618.5|3618|3619.5|3619|3618.5|3618|3057
1642493960000|2022-01-18 08:19:20|3619||3618.5||3619||3618.5||2272
1642493970000|2022-01-18 08:19:30|3618|3617.5|3616|3615.5|3618|3617.5|3616|3615|4950
1642493980000|2022-01-18 08:19:40|3615.5|3615|3615|3614|3616.5|3615.5|3615|3614|6187
1642493990000|2022-01-18 08:19:50|3614.5|3613.5|3613.5|3612.5|3614.5|3614|3613|3612|7280
1642494000000|2022-01-18 08:20:00|3613|3612|3611.5|3610.5|3613|3612.5|3611.5|3610.5|16850
1642494010000|2022-01-18 08:20:10|3611|3610|3615|3614|3615|3614|3610.5|3610|12729
1642494020000|2022-01-18 08:20:20|3615.5|3613.5|3616.5|3615.5|3616.5|3615.5|3614|3613.5|5172
1642494030000|2022-01-18 08:20:30|3615.5|3615|3614.5|3613.5|3616.5|3615.5|3614|3612.5|7340
1642494040000|2022-01-18 08:20:40|3614|3613|3614|3613.5|3614.5|3613.5|3613.5|3613|1427
1642494050000|2022-01-18 08:20:50|3614.5|3614|3615.5|3614|3616|3614|3614.5|3614|1293
1642494060000|2022-01-18 08:21:00|3616|3614.5|3612.5|3611.5|3616.5|3615|3612.5|3611.5|3382
1642494070000|2022-01-18 08:21:10|3612|3611|3611|3610|3613|3612|3611|3610|5283
1642494080000|2022-01-18 08:21:20||3610.5||3610||3610.5||3610|746
1642494090000|2022-01-18 08:21:30|3610.5|3609.5|3610.5|3609.5|3611|3609.5|3610.5|3609.5|6882
1642494100000|2022-01-18 08:21:40|3611|3610|3612|3611|3613|3612|3610.5|3609.5|21514
1642494110000|2022-01-18 08:21:50|3611.5|3610.5|3610|3609.5|3612|3611|3610|3609.5|9556
1642494120000|2022-01-18 08:22:00|3610.5|3610|3609.5|3609|3611|3610|3609.5|3609|13667
1642494130000|2022-01-18 08:22:10|3609|3608.5|3609.5|3609|3611.5|3611|3609|3608|14882
1642494140000|2022-01-18 08:22:20|3610|3608.5|3609|3608.5|3610.5|3609|3609|3608.5|6286
1642494150000|2022-01-18 08:22:30|3609.5|3608|3609|3608|3609.5|3608|3609|3608|2314
1642494160000|2022-01-18 08:22:40|3608.5|3607.5|3608.5|3608|3609.5|3608.5|3607.5|3606.5|4527
1642494170000|2022-01-18 08:22:50|3609||3609.5||3610||3609||1064
1642494180000|2022-01-18 08:23:00|3609|3608.5|3609.5|3608.5|3609.5|3608.5|3608.5|3608.5|2493
1642494190000|2022-01-18 08:23:10|3609|3608|3608|3607|3609|3608.5|3608|3607|2504
1642494200000|2022-01-18 08:23:20|3607.5|3606.5|3607.5|3606.5|3608|3606.5|3607.5|3606.5|2448
1642494210000|2022-01-18 08:23:30|3608|3607|3607.5|3606.5|3608|3607|3607.5|3606|654
1642494220000|2022-01-18 08:23:40|3608|3607|3609.5|3608.5|3610.5|3609|3608|3607|1950
1642494230000|2022-01-18 08:23:50|3609|3608|3609.5|3608.5|3609.5|3608.5|3608.5|3607|2165
1642494240000|2022-01-18 08:24:00|3609|3608|3608.5|3606.5|3609|3608.5|3608.5|3606.5|1617
1642494250000|2022-01-18 08:24:10|3608|3606|3606.5|3606|3608|3606|3606.5|3606|191
1642494260000|2022-01-18 08:24:20|3607|3606.5|3607|3606|3607.5|3606.5|3606|3605.5|4339
1642494270000|2022-01-18 08:24:30|3607.5|3606.5|3606|3605|3607.5|3606.5|3606|3605|3683
1642494280000|2022-01-18 08:24:40|3605.5|3604.5|3604.5|3604|3606|3605|3604.5|3604|8741
1642494290000|2022-01-18 08:24:50|3605|3604.5|3604.5|3604|3605.5|3604.5|3604.5|3604|6661
1642494300000|2022-01-18 08:25:00|3605|3604.5|3605.5|3605|3605.5|3605|3604|3603.5|10836
1642494310000|2022-01-18 08:25:10|3606||3605.5||3606||3605.5||4538
1642494320000|2022-01-18 08:25:20|3606.5|3605.5|3606.5|3606|3607|3606.5|3605|3604.5|15678
1642494330000|2022-01-18 08:25:30|3606|3605.5|3605.5|3605|3606.5|3606|3605.5|3605|3748
1642494340000|2022-01-18 08:25:40|3606|3604.5|3606|3605.5|3606.5|3606|3605.5|3604.5|7805
1642494350000|2022-01-18 08:25:50|3606.5|3606|3605.5|3604.5|3607|3606|3605|3604.5|5137
1642494360000|2022-01-18 08:26:00|3606|3605|3605.5|3604.5|3606|3605|3605.5|3604.5|3079
1642494370000|2022-01-18 08:26:10|3605|3604|3604|3603.5|3605|3604|3604|3603.5|2191
1642494380000|2022-01-18 08:26:20|3604.5|3604|3605.5|3605|3606.5|3605|3604.5|3604|8491
1642494390000|2022-01-18 08:26:30|3605|3604.5|3604.5|3603.5|3605|3604.5|3604.5|3603.5|743
1642494400000|2022-01-18 08:26:40|3605|3604|3605.5|3604.5|3605.5|3605|3605|3604|5528
1642494410000|2022-01-18 08:26:50|3605|3604|3604|3603.5|3605|3604.5|3604|3603.5|3189
1642494420000|2022-01-18 08:27:00|||||||||50
1642494430000|2022-01-18 08:27:10|3603.5|3603|3605|3603.5|3605|3603.5|3603.5|3602.5|6365
1642494440000|2022-01-18 08:27:20|3605.5|3604|3605.5|3604.5|3605.5|3605|3605|3604|6393
1642494450000|2022-01-18 08:27:30|3605|3604|3604.5|3604|3605.5|3604.5|3604.5|3604|2737
1642494460000|2022-01-18 08:27:40|3604|3603.5|3604|3603|3604|3603.5|3604|3603|667
1642494470000|2022-01-18 08:27:50|3603.5|3602.5|3603|3602.5|3603.5|3602.5|3603|3602.5|921
1642494480000|2022-01-18 08:28:00|||||||||1034
1642494490000|2022-01-18 08:28:10|3604|3602|3603|3602|3604|3603|3602.5|3602|1970
1642494500000|2022-01-18 08:28:20|3603.5|3603|3603.5|3602.5|3604|3603|3603|3602.5|2877
1642494510000|2022-01-18 08:28:30|3603||3603.5||3603.5||3603||1647
1642494520000|2022-01-18 08:28:40|3604|3603|3604|3602.5|3604.5|3604|3604|3602.5|3296
1642494530000|2022-01-18 08:28:50|3603.5|3602|3603.5|3602.5|3604|3603.5|3603|3602|4247
1642494540000|2022-01-18 08:29:00|3603|3602|3601.5|3600.5|3603|3602.5|3601|3600|6907
1642494550000|2022-01-18 08:29:10|3601|3600|3600.5|3600|3601|3600.5|3600.5|3600|3351
1642494560000|2022-01-18 08:29:20|3601|3600.5|3603|3601.5|3603|3601.5|3600.5|3600.5|8901
1642494570000|2022-01-18 08:29:30|3603.5|3602|3607|3606|3608|3606.5|3603|3602|1695
1642494580000|2022-01-18 08:29:40|3606.5|3605.5|3605|3604.5|3607|3606.5|3605|3604|11645
1642494590000|2022-01-18 08:29:50|3604.5|3604|3604|3603|3604.5|3604|3604|3603|3696
1642494600000|2022-01-18 08:30:00|||||||||32
1642494610000|2022-01-18 08:30:10|3604.5|3603.5|3604.5|3603.5|3605|3603.5|3604.5|3603.5|635
1642494620000|2022-01-18 08:30:20|3605|3604.5|3605.5|3604.5|3607|3606|3605|3604.5|4478
1642494630000|2022-01-18 08:30:30|3605|3604|3604.5|3603.5|3605|3604|3604|3603.5|4476
1642494650000|2022-01-18 08:30:50|3604|3603|3601.5|3600.5|3604|3603|3601.5|3600.5|2234
1642494660000|2022-01-18 08:31:00|3602|3601|3602|3600.5|3605|3603.5|3601.5|3600.5|11427
1642494670000|2022-01-18 08:31:10|3601.5|3600|3600.5|3599.5|3602|3601.5|3600|3599.5|11454
1642494680000|2022-01-18 08:31:20|3600|3599|3601|3600.5|3601|3600.5|3598.5|3597.5|14977
1642494690000|2022-01-18 08:31:30|3600.5|3600|3599|3598.5|3601|3600|3599|3598.5|7229
1642494700000|2022-01-18 08:31:40|3600|3598|3600.5|3599.5|3600.5|3599.5|3600|3598|1122
1642494710000|2022-01-18 08:31:50|3600|3599|3600.5|3599.5|3600.5|3600|3600|3598.5|4301
1642494720000|2022-01-18 08:32:00|3600|3599|3600|3599|3600.5|3599.5|3599|3598.5|5465
1642494730000|2022-01-18 08:32:10|3600.5|3599.5|3600.5|3599.5|3601|3600.5|3600|3599|5185
1642494740000|2022-01-18 08:32:20|3601|3600.5|3599.5|3599|3601|3600.5|3599.5|3598.5|6591
1642494750000|2022-01-18 08:32:30|3600|3598.5|3599|3597.5|3600|3599.5|3599|3597.5|2085
1642494760000|2022-01-18 08:32:40|3599.5|3598|3598.5|3597.5|3599.5|3598.5|3598.5|3597.5|2539
1642494770000|2022-01-18 08:32:50|3599|3598|3599|3597.5|3600|3599.5|3598.5|3597.5|4670
1642494780000|2022-01-18 08:33:00|3598.5|3597|3598|3597|3598.5|3597.5|3598|3597|3811
1642494790000|2022-01-18 08:33:10|3597.5|3597.5|3599|3598|3599|3598|3597.5|3597.5|2576
1642494800000|2022-01-18 08:33:20|3599.5|3598.5|3600|3599|3600.5|3600|3599.5|3598|3236
1642494810000|2022-01-18 08:33:30|3599.5|3598|3599.5|3598.5|3600|3598.5|3599.5|3598|4802
1642494820000|2022-01-18 08:33:40|3599|3599|3600|3599.5|3600|3599.5|3599|3599|3924
1642494830000|2022-01-18 08:33:50|3599.5|3599|3597.5|3596.5|3599.5|3599|3597.5|3596.5|3123
1642494840000|2022-01-18 08:34:00|3597|3597|3597.5|3597|3598|3597|3597|3597|3594
1642494850000|2022-01-18 08:34:10|3597|3596.5|3597|3596|3597|3596.5|3597|3596|4311
1642494860000|2022-01-18 08:34:20|3596.5|3595.5|3595|3593.5|3596.5|3595.5|3595|3593.5|3043
1642494870000|2022-01-18 08:34:30|3594.5|3594|3595|3594|3595.5|3595|3594.5|3593.5|4478
1642494880000|2022-01-18 08:34:40|3594.5|3593.5|3593|3592|3594.5|3593.5|3593|3591.5|3954
1642494890000|2022-01-18 08:34:50|3594|3592.5|3593|3592.5|3594|3592.5|3591.5|3591|6587
1642494900000|2022-01-18 08:35:00|3592.5|3591.5|3591.5|3590.5|3593.5|3592.5|3591.5|3590.5|10565
1642494910000|2022-01-18 08:35:10|3591|3591|3592|3591.5|3592.5|3591.5|3591|3591|3622
1642494920000|2022-01-18 08:35:20|3591.5|3591|3591.5|3591|3592|3591.5|3591.5|3591|8424
1642494930000|2022-01-18 08:35:30|3591|3590.5|3591|3590.5|3591|3590.5|3591|3590.5|1165
1642494940000|2022-01-18 08:35:40|3590.5|3590|3588|3587|3590.5|3590.5|3588|3587|7258
1642494950000|2022-01-18 08:35:50|3587.5|3587.5|3587.5|3587|3588.5|3587.5|3587.5|3586.5|5297
1642494960000|2022-01-18 08:36:00|3588|3587.5|3587|3585.5|3588.5|3587.5|3587|3585.5|4331
1642494970000|2022-01-18 08:36:10|3586.5|3586.5|3586.5|3585.5|3586.5|3586.5|3586.5|3585.5|1572
1642494980000|2022-01-18 08:36:20|3587|3586|3585|3584|3587|3586|3585|3584|8535
1642494990000|2022-01-18 08:36:30|3584.5|3583.5|3582|3581.5|3584.5|3584|3582|3581.5|5540
1642495000000|2022-01-18 08:36:40|3582.5|3581|3581|3580|3583|3581.5|3580|3579.5|12480
1642495010000|2022-01-18 08:36:50|3580.5|3579.5|3582|3581|3583|3582|3580.5|3579.5|13656
1642495020000|2022-01-18 08:37:00|3581.5|3580.5|3580|3579|3582|3581.5|3580|3579|32647
1642495030000|2022-01-18 08:37:10|3579.5|3578.5|3578|3577|3580|3579.5|3578|3576.5|11538
1642495040000|2022-01-18 08:37:20|3578.5|3577.5|3578|3577|3579.5|3578.5|3577.5|3576.5|26359
1642495050000|2022-01-18 08:37:30|3577.5|3576.5|3576|3575.5|3578.5|3577.5|3576|3575.5|12980
1642495060000|2022-01-18 08:37:40|3575.5|3575|3575|3574.5|3577|3576|3575|3574|7962
1642495070000|2022-01-18 08:37:50|3575.5|3575|3575|3574|3576|3575|3574.5|3574|12434
1642495080000|2022-01-18 08:38:00|3574.5|3574.5|3574.5|3573.5|3575|3574.5|3574|3573|24442
1642495090000|2022-01-18 08:38:10|3574|3573|3573|3572|3575|3574|3573|3572|20172
1642495100000|2022-01-18 08:38:20|3572.5|3572.5|3571|3569|3573|3572.5|3570|3569|17979
1642495110000|2022-01-18 08:38:30|3570.5|3569.5|3570.5|3570|3571.5|3570.5|3570|3569|5064
1642495120000|2022-01-18 08:38:40||3569.5||3569.5||3570||3569.5|1888
1642495130000|2022-01-18 08:38:50|3570|3569|3569|3568|3570|3569|3569|3568|712
1642495140000|2022-01-18 08:39:00|3569.5|3568.5|3568.5|3568|3570.5|3570|3568.5|3568|6811
1642495150000|2022-01-18 08:39:10|3569|3567.5|3568.5|3567.5|3569.5|3569|3568.5|3567.5|3978
1642495160000|2022-01-18 08:39:20|3568|3567|3569|3568|3570.5|3570|3567.5|3566.5|21970
1642495170000|2022-01-18 08:39:30|3568.5|3567.5|3567|3566.5|3568.5|3567.5|3567|3566.5|4661
1642495180000|2022-01-18 08:39:40|3566.5|3566|3566.5|3566|3567|3566.5|3566.5|3565.5|1663
1642495190000|2022-01-18 08:39:50|3566|3565.5|3565|3564|3566|3565.5|3565|3564|2601
1642495200000|2022-01-18 08:40:00|3564.5|3563.5|3564|3563.5|3565|3563.5|3564|3563.5|1787
1642495210000|2022-01-18 08:40:10|3564.5|3563|3564|3563|3564.5|3563|3564|3563|1909
1642495220000|2022-01-18 08:40:20|3564.5|3563.5|3563.5|3562.5|3564.5|3564|3563.5|3562.5|4574
1642495230000|2022-01-18 08:40:30|3563|3562|3562.5|3561.5|3563|3562.5|3562.5|3561.5|5226
1642495240000|2022-01-18 08:40:40|3562|3561|3562.5|3561.5|3564.5|3563.5|3562|3561|7616
1642495250000|2022-01-18 08:40:50|3562|3561|3561.5|3559.5|3562.5|3561.5|3561.5|3559.5|3625
1642495260000|2022-01-18 08:41:00|3561|3559|3564|3562|3564|3563|3560.5|3559|8107
1642495270000|2022-01-18 08:41:10|3564.5|3562.5|3563.5|3562.5|3565.5|3564.5|3563.5|3562.5|9975
1642495280000|2022-01-18 08:41:20|3564|3563.5|3563|3562|3566|3565|3563|3562|12436
1642495290000|2022-01-18 08:41:30|3563.5|3562.5|3563|3562|3563.5|3563|3563|3562|9906
1642495300000|2022-01-18 08:41:40|3562.5|3561.5|3559.5|3559|3563|3561.5|3559.5|3558|11783
1642495310000|2022-01-18 08:41:50|3560|3559.5|3559.5|3558.5|3560.5|3560|3559.5|3558.5|4049
1642495320000|2022-01-18 08:42:00|3559|3559|3558.5|3558|3559.5|3559|3558.5|3557.5|12471
1642495330000|2022-01-18 08:42:10|3558|3557.5|3560|3558.5|3560|3559|3558|3557|11920
1642495340000|2022-01-18 08:42:20|3561|3559|3561.5|3560.5|3563|3562|3561|3559|7217
1642495350000|2022-01-18 08:42:30|3561|3561|3561|3560.5|3561.5|3561|3561|3560.5|2800
1642495360000|2022-01-18 08:42:40|3561.5|3560|3562|3561|3562.5|3561|3560.5|3560|2932
1642495370000|2022-01-18 08:42:50|3562.5|3561.5|3564|3563|3565|3563|3562|3560.5|6259
1642495380000|2022-01-18 08:43:00|3563.5|3562.5|3560|3559|3563.5|3562.5|3560|3559|4463
1642495390000|2022-01-18 08:43:10|3560.5|3559.5|3560|3559|3561.5|3560.5|3560|3559|10184
1642495400000|2022-01-18 08:43:20|3559.5|3559.5|3560.5|3559.5|3561|3560|3559.5|3559|5652
1642495410000|2022-01-18 08:43:30|3561|3560|3563|3562|3568.5|3566.5|3561|3560|23382
1642495420000|2022-01-18 08:43:40|3562.5|3561.5|3562.5|3561.5|3565.5|3564.5|3562|3561|15511
1642495430000|2022-01-18 08:43:50|3563|3562|3562|3560.5|3563.5|3562|3560.5|3560|19697
1642495440000|2022-01-18 08:44:00|3561.5|3561|3560.5|3560|3562|3561.5|3560.5|3560|9106
1642495450000|2022-01-18 08:44:10|3560|3559.5|3562|3561.5|3562.5|3561.5|3560|3559|6325
1642495460000|2022-01-18 08:44:20|3562.5|3561|3563|3562|3563.5|3563|3562|3561|3391
1642495470000|2022-01-18 08:44:30|3564|3562.5|3563|3562.5|3564|3562.5|3563|3562|4840
1642495480000|2022-01-18 08:44:40|3562.5|3562|3564|3563|3564.5|3563|3562.5|3562|9114
1642495490000|2022-01-18 08:44:50|3563.5|3562.5|3562|3561|3563.5|3562.5|3562|3561|1965
1642495500000|2022-01-18 08:45:00|3561.5|3560.5|3560.5|3560|3561.5|3560.5|3559.5|3559|8180
1642495510000|2022-01-18 08:45:10|3561.5|3560.5|3560|3559|3563|3562|3560|3559|1988
1642495520000|2022-01-18 08:45:20|3559.5|3558.5|3562|3561|3562.5|3561|3559|3558|4172
1642495530000|2022-01-18 08:45:30|3561.5|3560.5|3561.5|3560.5|3562|3561|3561|3560|4188
1642495540000|2022-01-18 08:45:40|3562|3561|3562|3560.5|3563|3561.5|3561|3560.5|5876
1642495550000|2022-01-18 08:45:50|3561.5|3560|3561|3560|3561.5|3561|3561|3560|10594
1642495560000|2022-01-18 08:46:00|3560.5|3559.5|3562|3559.5|3562|3559.5|3559.5|3559|21851
1642495570000|2022-01-18 08:46:10|3562.5|3560.5|3563.5|3562.5|3564.5|3563.5|3562|3560.5|2389
1642495580000|2022-01-18 08:46:20|3563|3562|3562|3561|3563.5|3562.5|3562|3560.5|1823
1642495590000|2022-01-18 08:46:30|3562.5|3561.5|3561|3560.5|3563.5|3561.5|3561|3560.5|4790
1642495600000|2022-01-18 08:46:40|3561.5||3561||3561.5||3561||1265
1642495610000|2022-01-18 08:46:50||3560||3560||3560.5||3560|4690
1642495620000|2022-01-18 08:47:00|3560.5|3559.5|3560.5|3559.5|3561|3560|3560.5|3559.5|4979
1642495630000|2022-01-18 08:47:10|3560|3558.5|3559.5|3558.5|3560|3559|3559.5|3558.5|6531
1642495640000|2022-01-18 08:47:20|3560|3559|3560.5|3559.5|3561.5|3560.5|3559.5|3558.5|8073
1642495650000|2022-01-18 08:47:30|3560|3559|3559.5|3558.5|3560.5|3559|3559.5|3558.5|5550
1642495660000|2022-01-18 08:47:40|3559|3558|3558.5|3557.5|3559|3558|3558.5|3557.5|715
1642495670000|2022-01-18 08:47:50|3559|3558|3559|3558|3559.5|3558.5|3558.5|3558|7017
1642495680000|2022-01-18 08:48:00||3558.5||3558.5||3558.5||3558|3499
1642495690000|2022-01-18 08:48:10|3558.5|3558|3558.5|3558|3558.5|3558|3558.5|3558|2925
1642495700000|2022-01-18 08:48:20|3559|3558.5|3560|3559|3561|3560.5|3558.5|3558.5|6326
1642495710000|2022-01-18 08:48:30|3560.5|3559.5|3561.5|3560.5|3564|3563.5|3560|3559|12852
1642495720000|2022-01-18 08:48:40|3561|3560|3558|3557|3561|3560|3557|3556|7217
1642495730000|2022-01-18 08:48:50|3557.5|3556.5|3555.5|3555|3557.5|3556.5|3555.5|3555|2726
1642495740000|2022-01-18 08:49:00|3556|3554.5|3554|3553.5|3556|3555|3554|3553|7750
1642495750000|2022-01-18 08:49:10|3554.5|3553|3554|3553.5|3555.5|3554.5|3554|3553|7043
1642495760000|2022-01-18 08:49:20||3553||3553||3553||3553|986
1642495770000|2022-01-18 08:49:30|3554.5|3553.5|3554|3553|3556|3555|3554|3553|10615
1642495780000|2022-01-18 08:49:40|3554.5|3554|3555|3554|3555.5|3554.5|3554|3553|9577
1642495790000|2022-01-18 08:49:50|3554.5|3554.5|3554.5|3553.5|3555|3554.5|3554|3553.5|6804
1642495800000|2022-01-18 08:50:00|3555|3554|3555.5|3554.5|3555.5|3554.5|3554|3553.5|7414
1642495810000|2022-01-18 08:50:10|3555|3554|3562|3561|3565|3562.5|3554.5|3554|11008
1642495820000|2022-01-18 08:50:20|3562.5|3560.5|3560.5|3560|3564|3562|3560.5|3560|10933
1642495830000|2022-01-18 08:50:30|3561|3560.5|3560.5|3559.5|3563|3562|3560.5|3559.5|5324
1642495840000|2022-01-18 08:50:40|3560|3560|3566|3565|3566.5|3565|3560|3560|7056
1642495850000|2022-01-18 08:50:50|3565.5|3565.5|3566.5|3565.5|3569|3567|3565|3564|16174
1642495860000|2022-01-18 08:51:00|3567|3566|3563.5|3562.5|3569.5|3568.5|3563.5|3562|8164
1642495870000|2022-01-18 08:51:10|3563|3562|3562|3561|3563.5|3562.5|3562|3561|5245
1642495880000|2022-01-18 08:51:20|3562.5|3561.5|3563|3562|3564.5|3563.5|3562|3561|10567
1642495890000|2022-01-18 08:51:30|3562.5|3561.5|3560|3558.5|3562.5|3561.5|3560|3558.5|3283
1642495900000|2022-01-18 08:51:40|3560.5|3559|3563.5|3562|3563.5|3562|3560.5|3559|3490
1642495910000|2022-01-18 08:51:50|3564|3562.5|3564|3563|3565|3564|3564|3562.5|3240
1642495920000|2022-01-18 08:52:00|3564.5|3563.5|3564.5|3564|3567.5|3566|3563.5|3562.5|14931
1642495930000|2022-01-18 08:52:10|3564|3563.5|3560.5|3560|3564.5|3563.5|3560.5|3559.5|11725
1642495940000|2022-01-18 08:52:20|3560|3559.5|3559|3558|3560|3559.5|3558.5|3558|3248
1642495950000|2022-01-18 08:52:30|3558.5|3557.5|3560|3559|3560.5|3560|3558.5|3557|6403
1642495960000|2022-01-18 08:52:40|3560.5|3559.5|3560.5|3559|3561|3560|3559.5|3559|4169
1642495970000|2022-01-18 08:52:50|3561|3559.5|3560|3559.5|3562|3560|3560|3559.5|2478
1642495980000|2022-01-18 08:53:00|3560.5|3560|3561|3560|3561.5|3560.5|3560.5|3560|1710
1642495990000|2022-01-18 08:53:10|3561.5|3560.5|3560.5|3560|3561.5|3560.5|3560.5|3560|9526
1642496000000|2022-01-18 08:53:20|3561|3560.5|3561.5|3561|3562.5|3562|3560.5|3560|11716
1642496010000|2022-01-18 08:53:30|3561|3560.5|3561.5|3561|3562|3561.5|3560.5|3559.5|11007
1642496020000|2022-01-18 08:53:40|3562|3561.5|3562.5|3562|3564|3562.5|3561.5|3561.5|8484
1642496030000|2022-01-18 08:53:50|3563|3561.5|3564.5|3563|3564.5|3563|3562|3561.5|6669
1642496040000|2022-01-18 08:54:00|3564|3563.5|3562.5|3561.5|3564|3564|3562.5|3561.5|5725
1642496050000|2022-01-18 08:54:10|3563.5|3562|3565|3564.5|3567.5|3566.5|3563|3562|6651
1642496060000|2022-01-18 08:54:20|3565.5|3565|3563.5|3563|3566|3565|3563.5|3562.5|5487
1642496070000|2022-01-18 08:54:30|3563|3562.5|3562.5|3562|3563.5|3563|3562.5|3562|6038
1642496080000|2022-01-18 08:54:40|3563|3562.5|3563.5|3563|3563.5|3563|3563|3562.5|4941
1642496090000|2022-01-18 08:54:50|3564|3563.5|3564|3563.5|3565|3564|3563.5|3563.5|4369
1642496100000|2022-01-18 08:55:00|3563.5|3563|3563|3562.5|3564|3563|3563|3562.5|6056
1642496110000|2022-01-18 08:55:10|3563.5|3563|3563|3562.5|3564|3563|3563|3562.5|5900
1642496120000|2022-01-18 08:55:20|3563.5|3563|3566.5|3565.5|3567|3566|3563|3562.5|4488
1642496130000|2022-01-18 08:55:30|3566|3565|3564.5|3563.5|3566|3565|3564.5|3563.5|3529
1642496140000|2022-01-18 08:55:40|3564|3563|3564|3563|3564|3563|3564|3563|8346
1642496150000|2022-01-18 08:55:50|3564.5|3563.5|3564|3563.5|3564.5|3563.5|3564|3563.5|2135
1642496160000|2022-01-18 08:56:00|3564.5|3564|3564.5|3564|3564.5|3564|3564|3564|3054
1642496170000|2022-01-18 08:56:10|3565|3564.5|3565|3564.5|3566.5|3564.5|3564.5|3564|3306
1642496180000|2022-01-18 08:56:20|3564.5|3564|3564|3563|3565.5|3565|3564|3563|14350
1642496190000|2022-01-18 08:56:30|3563|3562.5|3563|3562.5|3564|3563|3562.5|3562|6196
1642496200000|2022-01-18 08:56:40|3563.5|3563|3560.5|3560|3563.5|3563|3560.5|3560|18869
1642496210000|2022-01-18 08:56:50|3561|3559.5|3561.5|3561|3563|3562|3560.5|3559.5|35469
1642496220000|2022-01-18 08:57:00|3561|3560.5|3561.5|3560.5|3563|3562|3560|3559.5|27573
1642496230000|2022-01-18 08:57:10|3561|3560|3560|3559.5|3561|3560|3560|3559|8347
1642496240000|2022-01-18 08:57:20|3560.5|3559|3559.5|3558.5|3561|3560|3559.5|3558.5|13274
1642496250000|2022-01-18 08:57:30|3560|3559|3561|3560|3561.5|3560.5|3559.5|3559|8787
1642496260000|2022-01-18 08:57:40|3560.5|3560.5|3561|3560|3561|3560.5|3560.5|3560|10774
1642496270000|2022-01-18 08:57:50|3560.5|3559.5|3561|3560.5|3561.5|3561|3560|3559|8625
1642496280000|2022-01-18 08:58:00|3561.5|3560|3561.5|3560|3561.5|3560|3561.5|3560|2560
1642496290000|2022-01-18 08:58:10|3562|3560.5|3563|3562.5|3563.5|3563|3562|3560.5|3547
1642496300000|2022-01-18 08:58:20||3562||3562||3562.5||3562|3768
1642496310000|2022-01-18 08:58:30|3563.5|3562.5|3563|3562.5|3563.5|3563|3563|3562.5|6349
1642496320000|2022-01-18 08:58:40|3564|3563|3563.5|3563|3564|3563|3563.5|3562.5|2517
1642496330000|2022-01-18 08:58:50|3563|3562.5|3563|3562.5|3563|3563|3563|3562.5|2612
1642496340000|2022-01-18 08:59:00|3562.5|3562|3562.5|3561.5|3563|3562|3562|3561.5|8619
1642496350000|2022-01-18 08:59:10|3563|3562|3562.5|3562|3563|3562|3562.5|3561.5|3206
1642496360000|2022-01-18 08:59:20|3563|3562.5|3563|3562.5|3563.5|3562.5|3562.5|3562|4199
1642496370000|2022-01-18 08:59:30|3562.5|3562|3562.5|3562|3564.5|3564|3562.5|3562|3176
1642496380000|2022-01-18 08:59:40|3562|3561.5|3562|3561.5|3562|3561.5|3562|3561.5|3152
1642496390000|2022-01-18 08:59:50|3562.5|3562|3562|3561.5|3563|3562.5|3562|3561.5|3649
1642496400000|2022-01-18 09:00:00|3562.5|3561|3560.5|3559.5|3562.5|3561|3560.5|3559.5|8715
1642496410000|2022-01-18 09:00:10|3560|3559|3560|3559|3560.5|3560|3559|3558.5|6465
1642496420000|2022-01-18 09:00:20|3560.5|3559.5|3560|3559|3561|3559.5|3559.5|3558.5|7199
1642496430000|2022-01-18 09:00:30|3560.5|3559.5|3560|3559|3561|3560|3559.5|3559|2823
1642496440000|2022-01-18 09:00:40|||||||||4501
1642496450000|2022-01-18 09:00:50|3560.5|3559.5|3559.5|3559|3561|3559.5|3559.5|3559|6041
1642496460000|2022-01-18 09:01:00|3560||3560||3560||3560||4239
1642496470000|2022-01-18 09:01:10|||||||||7
1642496480000|2022-01-18 09:01:20|3560.5|3559.5|3562.5|3562|3563|3562|3560|3559.5|9010
1642496490000|2022-01-18 09:01:30|3563|3562.5|3561.5|3561|3564.5|3564|3560|3559|60203
1642496500000|2022-01-18 09:01:40|3561|3560.5|3560|3559.5|3562.5|3561|3560|3559|17295
1642496510000|2022-01-18 09:01:50|3559.5|3559|3558.5|3558|3559.5|3559|3558.5|3557.5|7024
1642496520000|2022-01-18 09:02:00|3558|3557.5|3557.5|3557|3559|3558|3557.5|3557|8169
1642496530000|2022-01-18 09:02:10|3557|3556.5|3553.5|3553|3557|3556.5|3553.5|3553|13271
1642496540000|2022-01-18 09:02:20|3553|3552.5|3552.5|3552|3553|3552.5|3552.5|3552|1440
1642496550000|2022-01-18 09:02:30|3553|3553|3558.5|3557.5|3559.5|3559|3553|3553|15100
1642496560000|2022-01-18 09:02:40|3558|3557|3556|3555.5|3558|3557.5|3556|3555.5|4529
1642496570000|2022-01-18 09:02:50|3555.5|3555|3554|3553|3555.5|3555|3553.5|3553|2670
1642496580000|2022-01-18 09:03:00|3553.5|3552.5|3553.5|3553|3554|3553.5|3553|3552|7757
1642496590000|2022-01-18 09:03:10|3553|3552.5|3553|3552.5|3553|3552.5|3552.5|3552|6141
1642496600000|2022-01-18 09:03:20|3552.5|3552|3553.5|3552.5|3555|3554.5|3552.5|3552|6138
1642496610000|2022-01-18 09:03:30|3553|3553|3556|3555|3556.5|3555|3553|3552.5|3834
1642496620000|2022-01-18 09:03:40|3556.5|3555.5|3558.5|3558|3560|3558.5|3556.5|3555.5|3319
1642496630000|2022-01-18 09:03:50||3557.5||3557.5||3558||3557.5|1621
1642496640000|2022-01-18 09:04:00|3559|3558|3559.5|3559|3560|3559.5|3559|3558|2499
1642496650000|2022-01-18 09:04:10|3559|3558.5|3558|3557.5|3560|3559.5|3558|3557.5|9543
1642496660000|2022-01-18 09:04:20|3558.5|3558|3559.5|3559|3560|3559.5|3558.5|3558|3495
1642496670000|2022-01-18 09:04:30|3560|3559.5|3561|3560|3561|3560|3559.5|3559|18282
1642496680000|2022-01-18 09:04:40|3560.5|3559.5|3558.5|3557.5|3560.5|3559.5|3558.5|3557.5|7049
1642496690000|2022-01-18 09:04:50||3558||3558||3558||3557.5|3400
1642496700000|2022-01-18 09:05:00|3559|3558.5|3559.5|3559|3559.5|3559|3559|3558|2804
1642496710000|2022-01-18 09:05:10|3560.5|3559.5|3558.5|3558|3560.5|3559.5|3558.5|3558|4593
1642496720000|2022-01-18 09:05:20|3558|3557.5|3558|3557.5|3558|3557.5|3558|3557.5|3010
1642496730000|2022-01-18 09:05:30|3558.5|3558|3559.5|3559|3560.5|3559.5|3558.5|3558|2858
1642496740000|2022-01-18 09:05:40|3560|3559.5|3560.5|3559.5|3560.5|3559.5|3559.5|3559.5|3155
1642496750000|2022-01-18 09:05:50|3561|3560|3561|3560|3563.5|3562.5|3561|3560|22836
1642496760000|2022-01-18 09:06:00|3560.5|3559.5|3560.5|3560|3561.5|3560.5|3559.5|3559|16473
1642496770000|2022-01-18 09:06:10|3560|3559.5|3560.5|3559.5|3561|3560.5|3559.5|3559|2504
1642496780000|2022-01-18 09:06:20|3561|3560|3562.5|3562|3565|3563|3561|3560|4157
1642496790000|2022-01-18 09:06:30|3563|3561.5|3560.5|3560|3563.5|3563|3560.5|3559.5|9512
1642496800000|2022-01-18 09:06:40|3560|3559.5|3559.5|3558.5|3560|3559.5|3558.5|3558|3801
1642496810000|2022-01-18 09:06:50|3559|3558|3558.5|3557.5|3559|3558|3558.5|3557|2871
1642496820000|2022-01-18 09:07:00|3559|3558|3559|3558.5|3559|3558.5|3558.5|3557.5|4790
1642496830000|2022-01-18 09:07:10|3558.5|3558|3559|3558.5|3559|3558.5|3558|3557|3711
1642496840000|2022-01-18 09:07:20|3559.5|3559|3562.5|3562|3564|3563|3559.5|3559|2248
1642496850000|2022-01-18 09:07:30|3563|3562.5|3561.5|3561|3565|3563|3561.5|3560.5|4160
1642496860000|2022-01-18 09:07:40|3561|3560.5|3561|3560.5|3561|3560.5|3561|3560.5|1520
1642496870000|2022-01-18 09:07:50|3561.5|3561|3560.5|3560|3561.5|3561|3560.5|3559.5|4407
1642496880000|2022-01-18 09:08:00||3559.5||3560||3560||3559.5|569
1642496890000|2022-01-18 09:08:10|3561|3560.5|3561|3560|3561.5|3560.5|3560|3559.5|3915
1642496900000|2022-01-18 09:08:20|3561.5|3560.5|3560.5|3560|3563|3562|3560.5|3560|24182
1642496910000|2022-01-18 09:08:30|3560|3559.5|3560|3559.5|3562.5|3561.5|3560|3559.5|9995
1642496920000|2022-01-18 09:08:40|3560.5|3560|3560.5|3560|3561|3560|3560|3559.5|8911
1642496930000|2022-01-18 09:08:50|3560|3559.5|3560.5|3559.5|3561.5|3560.5|3559.5|3559|17312
1642496940000|2022-01-18 09:09:00|3561|3560|3559.5|3558.5|3561|3560|3559.5|3558.5|11265
1642496950000|2022-01-18 09:09:10|3559|3559|3558.5|3557.5|3560|3559|3558.5|3557.5|14782
1642496960000|2022-01-18 09:09:20|3558|3557|3556|3555.5|3558|3557|3555.5|3554.5|9209
1642496970000|2022-01-18 09:09:30|3556.5|3556|3556|3555.5|3556.5|3556|3556|3555|3235
1642496980000|2022-01-18 09:09:40|3556.5|3556|3559|3558.5|3561|3560|3556.5|3556|9360
1642496990000|2022-01-18 09:09:50|3558.5|3558|3559.5|3559|3560.5|3559.5|3558.5|3557.5|7454
1642497000000|2022-01-18 09:10:00|3559|3558.5|3559.5|3559|3559.5|3559|3559|3558.5|480
1642497010000|2022-01-18 09:10:10|3560|3559.5|3561|3560.5|3561|3560.5|3560|3559.5|1451
1642497020000|2022-01-18 09:10:20|3561.5|3561|3560.5|3560|3562|3561|3560.5|3560|5000
1642497030000|2022-01-18 09:10:30|3560|3559.5|3559.5|3559|3560|3559.5|3559|3558|4521
1642497040000|2022-01-18 09:10:40|3559|3558.5|3558.5|3557.5|3559|3559|3557.5|3556.5|3460
1642497050000|2022-01-18 09:10:50|3558||3558||3558||3558||2115
1642497060000|2022-01-18 09:11:00|3558.5|3558|3560|3559.5|3560.5|3559.5|3558.5|3558|2260
1642497070000|2022-01-18 09:11:10|3560.5|3560|3560|3559.5|3560.5|3560|3560|3559.5|6551
1642497080000|2022-01-18 09:11:20|3560.5|3559|3560|3559.5|3561|3560|3560|3559|3569
1642497090000|2022-01-18 09:11:30|3559.5|3559|3559.5|3559|3561|3560.5|3559|3558.5|5585
1642497100000|2022-01-18 09:11:40|3560|3559.5|3559.5|3559|3560|3559.5|3559.5|3559|3342
1642497110000|2022-01-18 09:11:50|3559|3558.5|3559.5|3558.5|3560.5|3560|3559|3558.5|4684
1642497120000|2022-01-18 09:12:00|3559|3558|3560.5|3559.5|3560.5|3559.5|3558|3557.5|3019
1642497130000|2022-01-18 09:12:10|3560|3559|3560|3559|3560.5|3559.5|3559.5|3559|2335
1642497140000|2022-01-18 09:12:20|3559.5|3559.5|3559.5|3559|3560.5|3560|3559.5|3559|3265
1642497150000|2022-01-18 09:12:30|3559|3558.5|3559.5|3559|3559.5|3559|3559|3558.5|2694
1642497160000|2022-01-18 09:12:40|3560|3559.5|3563|3562|3563|3562.5|3560|3559|3240
1642497170000|2022-01-18 09:12:50|3562.5|3561.5|3560.5|3560|3563|3562|3560.5|3559.5|6136
1642497180000|2022-01-18 09:13:00|3560|3559.5|3560|3559.5|3561|3560.5|3560|3559.5|4709
1642497190000|2022-01-18 09:13:10|3559.5|3559|3559.5|3559|3559.5|3559|3559.5|3559|642
1642497200000|2022-01-18 09:13:20|||||||||877
1642497210000|2022-01-18 09:13:30||3558.5||3559||3559||3558.5|1645
1642497220000|2022-01-18 09:13:40|3560|3559.5|3560|3559.5|3560.5|3559.5|3560|3559.5|536
1642497230000|2022-01-18 09:13:50|3559.5|3559|3559.5|3559|3559.5|3559|3559.5|3559|546
1642497240000|2022-01-18 09:14:00|3560|3559.5|3560|3559.5|3561|3560|3560|3559.5|2392
1642497250000|2022-01-18 09:14:10|3560.5|3560|3560.5|3560|3561|3560|3560|3559.5|4600
1642497260000|2022-01-18 09:14:20|3560|3559.5|3560.5|3560|3562|3561|3560|3559.5|9728
1642497270000|2022-01-18 09:14:30|3560|3559.5|3560|3559.5|3560|3560|3560|3559.5|4526
1642497280000|2022-01-18 09:14:40|3559.5|3559|3559|3558.5|3559.5|3559|3559|3558.5|3585
1642497290000|2022-01-18 09:14:50|3559.5|3559|3559.5|3559|3559.5|3559|3559.5|3559|1395
1642497300000|2022-01-18 09:15:00|3559|3558.5|3559.5|3559|3559.5|3559|3559|3558.5|587
1642497310000|2022-01-18 09:15:10|3560|3559.5|3560.5|3560|3560.5|3560|3560|3559.5|1563
1642497320000|2022-01-18 09:15:20|3561|3560.5|3560|3559.5|3561.5|3561|3560|3559.5|7149
1642497330000|2022-01-18 09:15:30|3559.5|3559|3559|3558.5|3559.5|3559|3559|3558.5|2489
1642497340000|2022-01-18 09:15:40|3558.5|3558|3558.5|3558|3559|3558|3558.5|3557.5|2161
1642497350000|2022-01-18 09:15:50|3559|3558.5|3559.5|3559|3560|3559|3558.5|3558|5139
1642497360000|2022-01-18 09:16:00|3559|3558.5|3560|3559|3560|3559|3559|3558.5|4686
1642497370000|2022-01-18 09:16:10|3559.5|3559.5|3560.5|3560|3561.5|3561|3559.5|3559.5|3129
1642497380000|2022-01-18 09:16:20||3559.5||3560||3560||3559.5|2487
1642497390000|2022-01-18 09:16:30||3559.5||3559.5||3559.5||3559.5|2309
1642497400000|2022-01-18 09:16:40|3560|3560|3560.5|3560|3561|3560|3560|3559.5|3857
1642497410000|2022-01-18 09:16:50|3560|3559.5|3559.5|3558.5|3560.5|3559.5|3559.5|3558.5|3669
1642497420000|2022-01-18 09:17:00|3559|3558|3556.5|3555.5|3559|3558|3556|3555|10258
1642497430000|2022-01-18 09:17:10|3556|3556|3557|3556|3557.5|3557|3556|3556|5261
1642497440000|2022-01-18 09:17:20|3556.5|3555.5|3555|3554.5|3556.5|3555.5|3555|3554.5|4421
1642497450000|2022-01-18 09:17:30|3555.5|3555|3557|3556|3557|3556|3555|3554.5|3097
1642497460000|2022-01-18 09:17:40|3556.5|3556.5|3557|3556.5|3557.5|3557|3556.5|3556|1036
1642497470000|2022-01-18 09:17:50|3556.5|3556|3557|3556|3557|3556.5|3556.5|3556|712
1642497480000|2022-01-18 09:18:00|3557.5|3556.5|3559|3558.5|3559|3558.5|3557.5|3556.5|1653
1642497490000|2022-01-18 09:18:10|3559.5|3559.5|3560|3559.5|3561|3560.5|3559.5|3559|2856
1642497500000|2022-01-18 09:18:20|3559.5|3559|3559|3558.5|3560|3559|3559|3558.5|5150
1642497510000|2022-01-18 09:18:30|3559.5|3559|3560|3559|3560|3559|3559.5|3559|348
1642497520000|2022-01-18 09:18:40|3559.5|3558.5|3559|3558.5|3559.5|3558.5|3559|3558.5|82
1642497530000|2022-01-18 09:18:50|3559.5||3559.5||3559.5||3559.5||450
1642497540000|2022-01-18 09:19:00||3559||3559||3559||3559|1111
1642497550000|2022-01-18 09:19:10|3560|3558.5|3559.5|3559|3560|3559|3559.5|3558.5|1526
1642497560000|2022-01-18 09:19:20|3560|3559.5|3560|3559.5|3560.5|3560|3560|3559.5|4484
1642497570000|2022-01-18 09:19:30|3559.5|3559|3559.5|3559|3560|3559.5|3559.5|3558.5|3127
1642497580000|2022-01-18 09:19:40|3560.5|3559.5|3560.5|3560|3561|3560.5|3560|3559.5|7347
1642497590000|2022-01-18 09:19:50|3560|3559.5|3560.5|3559.5|3561|3560|3559.5|3559|8879
1642497600000|2022-01-18 09:20:00|3560|3560|3559|3558.5|3560|3560|3559|3558.5|4639
1642497610000|2022-01-18 09:20:10|3558.5|3558|3559.5|3558.5|3559.5|3558.5|3558.5|3558|4982
1642497620000|2022-01-18 09:20:20|3560|3559|3558.5|3558|3560|3559|3558.5|3558|3082
1642497630000|2022-01-18 09:20:30|3559|3558.5|3559.5|3558.5|3559.5|3558.5|3559|3558.5|1962
1642497640000|2022-01-18 09:20:40|3560|3559|3560|3559.5|3561|3559.5|3560|3559|3587
1642497650000|2022-01-18 09:20:50|3560.5||3560||3560.5||3560||841
1642497660000|2022-01-18 09:21:00|3560.5|3560|3560|3559.5|3560.5|3560|3560|3559.5|2807
1642497670000|2022-01-18 09:21:10|3560.5|3560|3560|3559|3560.5|3560|3560|3559|4163
1642497680000|2022-01-18 09:21:20||3559.5||3559.5||3559.5||3559|242
1642497690000|2022-01-18 09:21:30|3560.5|3560|3560.5|3560|3560.5|3560|3560.5|3559.5|2678
1642497700000|2022-01-18 09:21:40|||||||||1888
1642497710000|2022-01-18 09:21:50|3560|3559.5|3559|3558.5|3560|3560|3559|3558.5|4819
1642497720000|2022-01-18 09:22:00|3559.5|3559|3561|3560|3561|3560|3559.5|3559|1720
1642497730000|2022-01-18 09:22:10|3560.5|3560.5|3560.5|3559.5|3561|3560.5|3560|3559.5|8331
1642497740000|2022-01-18 09:22:20|3561|3560|3562|3561|3562|3561|3561|3560|4453
1642497750000|2022-01-18 09:22:30|3561.5|3561.5|3562|3561.5|3563|3562|3561.5|3561.5|1437
1642497760000|2022-01-18 09:22:40|3561.5|3561|3561.5|3561|3561.5|3561|3561.5|3561|1740
1642497770000|2022-01-18 09:22:50|3561|3560.5|3560|3559.5|3561|3560.5|3560|3559.5|4250
1642497780000|2022-01-18 09:23:00|3559.5|3559|3560|3559.5|3560.5|3559.5|3559.5|3559|2250
1642497790000|2022-01-18 09:23:10|||||||||944
1642497800000|2022-01-18 09:23:20|3560.5|3559|3560|3559.5|3560.5|3559.5|3560|3559|3119
1642497810000|2022-01-18 09:23:30|3560.5|3559|3560.5|3560|3560.5|3560|3559.5|3559|1048
1642497820000|2022-01-18 09:23:40|3560|3559.5|3560|3559.5|3560|3559.5|3560|3559.5|50
1642497830000|2022-01-18 09:23:50|3560.5|3560|3560.5|3560|3560.5|3560|3560.5|3559.5|3568
1642497840000|2022-01-18 09:24:00|3560|3559.5|3560|3559.5|3560|3559.5|3559|3558.5|9065
1642497850000|2022-01-18 09:24:10|3560.5|3560|3560|3559.5|3560.5|3560|3560|3559.5|5264
1642497860000|2022-01-18 09:24:20|3559.5|3559|3559.5|3559|3560.5|3560|3559.5|3559|4906
1642497870000|2022-01-18 09:24:30|3560|3559.5|3560.5|3559.5|3560.5|3559.5|3559.5|3559|3636
1642497880000|2022-01-18 09:24:40|3561|3560|3560.5|3560|3561|3560|3560.5|3560|902
1642497890000|2022-01-18 09:24:50|||||||||563
1642497900000|2022-01-18 09:25:00|3561|3560.5|3561.5|3561|3562.5|3562|3560.5|3560|7304
1642497910000|2022-01-18 09:25:10|3561|3560.5|3559|3558|3561|3561|3559|3558|12635
1642497920000|2022-01-18 09:25:20|3559.5|3558.5|3557|3556.5|3560.5|3560|3557|3556.5|12933
1642497930000|2022-01-18 09:25:30|3557.5|3557|3556|3555|3557.5|3557|3555.5|3555|4199
1642497940000|2022-01-18 09:25:40|3555.5|3555.5|3557|3556.5|3558|3557|3555.5|3555.5|3852
1642497950000|2022-01-18 09:25:50|3556.5|3556|3558|3557.5|3558.5|3557.5|3556.5|3556|1250
1642497960000|2022-01-18 09:26:00|3558.5|3557|3558|3557|3558.5|3557|3557.5|3556.5|2132
1642497970000|2022-01-18 09:26:10|3558.5|3557.5|3559.5|3558.5|3560|3559|3558|3557.5|2771
1642497980000|2022-01-18 09:26:20|3560|3559|3560.5|3560|3561|3560|3559.5|3558.5|5260
1642497990000|2022-01-18 09:26:30|3561|3560.5|3560.5|3560|3561|3560.5|3560|3559|5241
1642498000000|2022-01-18 09:26:40|3561|3559.5|3560|3559.5|3561|3560.5|3559.5|3559|5226
1642498010000|2022-01-18 09:26:50|3560.5||3560||3560.5||3560||1772
1642498020000|2022-01-18 09:27:00|3559.5|3559|3560|3559|3560|3559|3559.5|3559|962
1642498030000|2022-01-18 09:27:10|3559.5||3559.5||3560||3559.5||2851
1642498040000|2022-01-18 09:27:20|3559|3558.5|3558.5|3557.5|3559|3558.5|3558|3557.5|5522
1642498050000|2022-01-18 09:27:30|3558|3557|3557.5|3557|3558|3557|3557.5|3557|970
1642498060000|2022-01-18 09:27:40|||||||||364
1642498070000|2022-01-18 09:27:50|||||||||3
1642498080000|2022-01-18 09:28:00|3557|3556.5|3556|3555.5|3557|3556.5|3556|3555.5|1320
1642498090000|2022-01-18 09:28:10|3556.5|3555|3555.5|3555|3556.5|3555.5|3555.5|3555|2864
1642498100000|2022-01-18 09:28:20|3556|3554.5|3555.5|3554.5|3556.5|3556|3554.5|3553.5|7647
1642498110000|2022-01-18 09:28:30|3555|3554|3555|3554|3556|3555.5|3554.5|3554|7304
1642498120000|2022-01-18 09:28:40|3554.5|3553.5|3554|3553.5|3554.5|3553.5|3553.5|3552.5|6068
1642498130000|2022-01-18 09:28:50|3553.5|3553|3553.5|3553|3554|3553|3553|3552.5|6708
1642498140000|2022-01-18 09:29:00|3554|3553.5|3555|3554|3555.5|3555|3554|3553.5|6511
1642498150000|2022-01-18 09:29:10|3555.5|3554.5|3557|3556.5|3557.5|3556.5|3555.5|3554.5|113
1642498160000|2022-01-18 09:29:20|3557.5|3557|3557.5|3557|3560|3558.5|3557.5|3556.5|2874
1642498170000|2022-01-18 09:29:30|3558|3557.5|3559|3558.5|3560|3559|3558|3557|1702
1642498180000|2022-01-18 09:29:40|3559.5|3559|3560|3559|3560|3559.5|3559|3558.5|1381
1642498190000|2022-01-18 09:29:50|3561|3559.5|3559|3558|3561|3559.5|3559|3558|2781
1642498200000|2022-01-18 09:30:00|3558.5|3558.5|3559|3558.5|3560.5|3560|3558.5|3557.5|4828
1642498210000|2022-01-18 09:30:10|3558.5|3558|3559|3558|3559|3558|3558|3557.5|4960
1642498220000|2022-01-18 09:30:20|3559.5|3559|3560.5|3560|3561.5|3561|3559.5|3558|4515
1642498230000|2022-01-18 09:30:30|3561|3559.5|3560.5|3560|3561|3560|3560|3559|1471
1642498240000|2022-01-18 09:30:40|3561|3560.5|3560.5|3560|3561|3560.5|3560.5|3560|1546
1642498250000|2022-01-18 09:30:50|||||||||864
1642498260000|2022-01-18 09:31:00|||||||||491
1642498270000|2022-01-18 09:31:10|3560|3559.5|3560|3559.5|3560|3560|3560|3559.5|1139
1642498280000|2022-01-18 09:31:20|3559.5|3559|3559.5|3559|3559.5|3559|3559.5|3559|4708
1642498290000|2022-01-18 09:31:30|||||||||120
1642498300000|2022-01-18 09:31:40|3560|3559.5|3561|3560.5|3561.5|3560.5|3560|3559.5|1060
1642498310000|2022-01-18 09:31:50|3561.5|3561|3560.5|3560|3562|3561.5|3560.5|3560|13493
1642498320000|2022-01-18 09:32:00|3561|3560.5|3561|3560.5|3561|3560.5|3560.5|3560|2223
1642498330000|2022-01-18 09:32:10|3560.5|3560|3559.5|3559|3560.5|3560|3559.5|3558.5|6171
1642498340000|2022-01-18 09:32:20|3560|3559.5|3562|3561.5|3563|3562.5|3560|3559.5|3962
1642498350000|2022-01-18 09:32:30|3562.5|3562|3564|3563|3564.5|3564|3562|3561.5|7842
1642498360000|2022-01-18 09:32:40|3564.5|3563.5|3564|3563.5|3564.5|3564|3564|3563.5|1966
1642498370000|2022-01-18 09:32:50|||||||||2134
1642498380000|2022-01-18 09:33:00|3564.5|3564|3564|3563.5|3565|3564|3564|3563.5|3279
1642498390000|2022-01-18 09:33:10|3563.5|3563|3562.5|3562|3563.5|3563|3562.5|3562|6102
1642498400000|2022-01-18 09:33:20|3563|3562.5|3562|3561|3563|3562.5|3562|3561|2436
1642498410000|2022-01-18 09:33:30|3561.5|3560.5|3561|3560|3561.5|3560.5|3561|3560|1350
1642498420000|2022-01-18 09:33:40|3561.5|3560.5|3561.5|3561|3562|3561|3561|3560.5|2047
1642498430000|2022-01-18 09:33:50|3561|3560.5|3559|3558.5|3561|3560.5|3559|3558.5|4326
1642498440000|2022-01-18 09:34:00|3559.5|3559|3560|3559|3560.5|3560|3559.5|3559|2537
1642498450000|2022-01-18 09:34:10|3560.5|3559.5|3560|3559|3560.5|3559.5|3560|3559|420
1642498460000|2022-01-18 09:34:20|3560.5|3559.5|3559.5|3559|3560.5|3559.5|3559.5|3559|719
1642498470000|2022-01-18 09:34:30|||||||||1079
1642498480000|2022-01-18 09:34:40|3560|3559.5|3560.5|3560|3561|3560|3560|3559.5|753
1642498490000|2022-01-18 09:34:50|3561|3560.5|3560.5|3560|3561|3560.5|3560.5|3560|1070
1642498500000|2022-01-18 09:35:00|||||||||62
1642498510000|2022-01-18 09:35:10|3561|3560.5|3560|3559.5|3561|3560.5|3559.5|3559|5914
1642498520000|2022-01-18 09:35:20|3560.5|3560|3560.5|3559.5|3560.5|3560|3560|3559.5|588
1642498530000|2022-01-18 09:35:30|3561|3560|3560.5|3560|3561|3560|3560|3559.5|1614
1642498540000|2022-01-18 09:35:40|3561|3560.5|3560.5|3559.5|3561|3560.5|3560.5|3559.5|1060
1642498550000|2022-01-18 09:35:50|3560|3560|3560.5|3560|3560.5|3560|3560|3560|152
1642498560000|2022-01-18 09:36:00|3560|3559.5|3560.5|3560|3560.5|3560|3560|3559.5|1470
1642498570000|2022-01-18 09:36:10|3560|3559.5|3560|3559.5|3560|3559.5|3560|3559.5|353
1642498580000|2022-01-18 09:36:20|3560.5|3560|3560.5|3560|3560.5|3560|3560.5|3560|958
1642498590000|2022-01-18 09:36:30|||||||||101
1642498600000|2022-01-18 09:36:40|3561|3560.5|3560|3559.5|3561|3560.5|3560|3559.5|2312
1642498610000|2022-01-18 09:36:50|3560.5|3560|3560.5|3560|3561|3560|3560.5|3560|1259
1642498620000|2022-01-18 09:37:00|||||||||435
1642498630000|2022-01-18 09:37:10|3560|3559.5|3559.5|3558.5|3561.5|3560.5|3559.5|3558.5|6074
1642498640000|2022-01-18 09:37:20|3559|3558|3558.5|3557.5|3559|3558|3558|3557.5|1786
1642498650000|2022-01-18 09:37:30|3558|3557|3557.5|3556.5|3558|3557|3557.5|3556.5|1285
1642498660000|2022-01-18 09:37:40|3557|3557|3558.5|3557.5|3558.5|3557.5|3557|3557|849
1642498670000|2022-01-18 09:37:50|3558|3557|3558|3557.5|3558|3557.5|3558|3557|110
1642498680000|2022-01-18 09:38:00|3558.5|3558|3558.5|3558|3558.5|3558|3558.5|3558|998
1642498690000|2022-01-18 09:38:10|3558|3557.5|3557|3556.5|3558.5|3558|3557|3556.5|3199
1642498700000|2022-01-18 09:38:20||3556||3556.5||3556.5||3556|1893
1642498710000|2022-01-18 09:38:30||3556||3556||3556||3556|12
1642498720000|2022-01-18 09:38:40|3558|3556.5|3559|3558|3560|3559|3558|3556.5|6644
1642498730000|2022-01-18 09:38:50|3559.5|3558.5|3559|3558.5|3560.5|3559.5|3559|3558.5|3001
1642498740000|2022-01-18 09:39:00|3558.5|3558|3558|3557.5|3558.5|3558|3558|3556.5|2159
1642498750000|2022-01-18 09:39:10|3558.5|3558|3559|3558|3559|3558|3558.5|3558|5034
1642498760000|2022-01-18 09:39:20|3559.5|3558.5|3560|3559|3560.5|3560|3559.5|3558.5|12224
1642498770000|2022-01-18 09:39:30|3559.5|3559.5|3559.5|3559|3560|3559.5|3559.5|3559|2915
1642498780000|2022-01-18 09:39:40|3560|3559.5|3560.5|3559.5|3560.5|3559.5|3560|3559.5|2994
1642498790000|2022-01-18 09:39:50|3560||3560||3560||3560||208
1642498800000|2022-01-18 09:40:00|3560.5||3560.5||3560.5||3560.5||297
1642498810000|2022-01-18 09:40:10|3560|3559|3558.5|3558|3560|3559|3558.5|3558|2616
1642498820000|2022-01-18 09:40:20|3558|3557.5|3558|3557.5|3559|3558.5|3558|3557.5|4422
1642498830000|2022-01-18 09:40:30|3558.5|3558|3559|3558|3559|3558|3558.5|3558|1042
1642498840000|2022-01-18 09:40:40|3559.5|3558.5|3559.5|3559|3560|3559|3559.5|3558.5|979
1642498850000|2022-01-18 09:40:50|3560|3558.5|3558.5|3557.5|3560|3558.5|3558.5|3557.5|1820
1642498860000|2022-01-18 09:41:00|3558|3558|3559.5|3558.5|3559.5|3558.5|3557.5|3556.5|7081
1642498870000|2022-01-18 09:41:10|3559|3558|3559.5|3558.5|3559.5|3558.5|3558.5|3558|960
1642498880000|2022-01-18 09:41:20|3559|3559|3558.5|3558|3559.5|3559|3558.5|3558|3296
1642498890000|2022-01-18 09:41:30|3558|3557.5|3558.5|3557.5|3558.5|3558|3558|3557.5|1353
1642498900000|2022-01-18 09:41:40|3558|3557|3558.5|3558|3558.5|3558|3557.5|3557|3279
1642498910000|2022-01-18 09:41:50|3559|3557.5|3559|3558|3559|3558|3558.5|3557.5|1126
1642498920000|2022-01-18 09:42:00|3560|3558.5|3559|3558|3560|3559|3558.5|3558|1749
1642498930000|2022-01-18 09:42:10|3559.5|3558.5|3559|3558.5|3559.5|3559|3559|3558|2062
1642498940000|2022-01-18 09:42:20|3559.5|3559|3560|3559.5|3560.5|3560|3559|3558.5|5777
1642498950000|2022-01-18 09:42:30|3560.5|3560|3560|3559.5|3561|3560|3559.5|3559|12314
1642498960000|2022-01-18 09:42:40|3559.5|3559|3559|3558.5|3560|3559|3559|3558.5|2757
1642498970000|2022-01-18 09:42:50||3558||3558.5||3558.5||3558|2744
1642498980000|2022-01-18 09:43:00|3558.5|3558|3560.5|3559.5|3560.5|3559.5|3558.5|3558|469
1642498990000|2022-01-18 09:43:10|3560|3559|3558.5|3558|3560|3559|3558.5|3558|3063
1642499000000|2022-01-18 09:43:20|3559||3558.5||3559||3558.5||1254
1642499010000|2022-01-18 09:43:30|3558|3557|3558.5|3558|3558.5|3558|3558|3557|2304
1642499020000|2022-01-18 09:43:40|3558|3557.5|3556.5|3555.5|3558|3557.5|3555.5|3555|10259
1642499030000|2022-01-18 09:43:50|3557|3556|3555.5|3554.5|3557.5|3556.5|3555|3554|5641
1642499040000|2022-01-18 09:44:00|3555|3555|3557|3556.5|3557|3556.5|3555|3554.5|6810
1642499050000|2022-01-18 09:44:10|3557.5|3557|3558|3557|3558|3557.5|3557|3556.5|3039
1642499060000|2022-01-18 09:44:20|3558.5|3557.5|3558.5|3558|3559|3558.5|3558|3557.5|4674
1642499070000|2022-01-18 09:44:30|3558|3557.5|3557|3556.5|3558|3557.5|3557|3556.5|1651
1642499080000|2022-01-18 09:44:40|||||||||1895
1642499090000|2022-01-18 09:44:50|||||||||708
1642499100000|2022-01-18 09:45:00|3557.5|3557|3557.5|3556.5|3558|3557|3557.5|3556.5|1591
1642499110000|2022-01-18 09:45:10|3557|3556|3556.5|3556|3557|3556|3556.5|3556|2214
1642499120000|2022-01-18 09:45:20|||||||||382
1642499130000|2022-01-18 09:45:30|||||||||1826
1642499140000|2022-01-18 09:45:40|3556|3555.5|3555|3554.5|3557|3555.5|3555|3554.5|13829
1642499150000|2022-01-18 09:45:50|3554.5|3554|3554|3553|3554.5|3554|3554|3553|3816
1642499160000|2022-01-18 09:46:00|3554.5|3553.5|3554|3553|3554.5|3553.5|3553.5|3552.5|9796
1642499170000|2022-01-18 09:46:10|3553.5|3553.5|3554.5|3554|3554.5|3554|3553.5|3553.5|1337
1642499180000|2022-01-18 09:46:20|3554|3553.5|3554.5|3554|3554.5|3554|3554|3553.5|1665
1642499190000|2022-01-18 09:46:30|||||||||1720
1642499200000|2022-01-18 09:46:40|3555|3554.5|3557.5|3557|3558|3557|3554.5|3554.5|2310
1642499210000|2022-01-18 09:46:50|3557|3556.5|3558.5|3557.5|3558.5|3557.5|3557|3556|2578
1642499220000|2022-01-18 09:47:00|3558|3558|3557.5|3556.5|3560|3559.5|3557.5|3556.5|6088
1642499230000|2022-01-18 09:47:10|3558|3557|3558.5|3557.5|3558.5|3558|3558|3557|1964
1642499240000|2022-01-18 09:47:20|3558||3558.5||3558.5||3558||701
1642499250000|2022-01-18 09:47:30|3558|3557|3558|3557.5|3558|3557.5|3557.5|3557|1224
1642499260000|2022-01-18 09:47:40|3558.5||3558||3558.5||3558||389
1642499270000|2022-01-18 09:47:50|3558.5|3558|3557|3556.5|3558.5|3558|3557|3556|2527
1642499280000|2022-01-18 09:48:00|3557.5|3556|3558|3557.5|3559|3558|3557.5|3556|4776
1642499290000|2022-01-18 09:48:10|3557.5|3557|3558|3557.5|3558.5|3557.5|3557.5|3557|4677
1642499300000|2022-01-18 09:48:20|3558.5|3558|3558.5|3557.5|3558.5|3558|3558.5|3557.5|4192
1642499310000|2022-01-18 09:48:30|3559|3558|3560|3559.5|3560.5|3559.5|3559|3558|1626
1642499330000|2022-01-18 09:48:50|3560.5|3559|3560|3559.5|3560.5|3560|3560|3559|7631
1642499340000|2022-01-18 09:49:00|3559.5|3559|3559.5|3559|3560.5|3560|3559.5|3559|3811
1642499350000|2022-01-18 09:49:10|3559|3558.5|3558.5|3558|3559.5|3558.5|3558.5|3558|5596
1642499360000|2022-01-18 09:49:20|3558|3557.5|3557|3556.5|3558.5|3557.5|3557|3556.5|4808
1642499370000|2022-01-18 09:49:30|3556.5|3556|3557|3556|3557.5|3556.5|3556.5|3555.5|5445
1642499380000|2022-01-18 09:49:40|3556.5||3557||3557||3556.5||390
1642499390000|2022-01-18 09:49:50|3557.5|3557|3557.5|3557|3558|3557|3557.5|3557|1168
1642499400000|2022-01-18 09:50:00|3558|3557.5|3558.5|3557.5|3559|3558.5|3557.5|3557.5|1121
1642499410000|2022-01-18 09:50:10|3558|3558|3559|3558.5|3559.5|3559|3558|3558|3898
1642499420000|2022-01-18 09:50:20|3559.5|3559|3559|3558|3559.5|3559|3559|3558|2133
1642499430000|2022-01-18 09:50:30|3558.5|3557.5|3559|3558|3559|3558|3558|3557|3574
1642499440000|2022-01-18 09:50:40|3558.5|3558.5|3559|3558.5|3559.5|3559|3558.5|3558|5339
1642499450000|2022-01-18 09:50:50|3560|3559|3559|3558.5|3560|3559|3559|3558.5|4205
1642499460000|2022-01-18 09:51:00|3559.5|3559|3559|3558|3560.5|3560|3559|3558|5680
1642499470000|2022-01-18 09:51:10|3558.5|3557.5|3558|3557.5|3558.5|3557.5|3558|3557.5|598
1642499480000|2022-01-18 09:51:20|||||||||25
1642499490000|2022-01-18 09:51:30|3557.5|3557|3558|3557|3558|3557.5|3557.5|3557|2396
1642499510000|2022-01-18 09:51:50|3558.5|3557.5|3559|3558|3559|3558.5|3558|3557.5|3320
1642499520000|2022-01-18 09:52:00|3558.5|3557.5|3558.5|3557.5|3558.5|3557.5|3558|3557|2351
1642499530000|2022-01-18 09:52:10|3558|3557|3558|3557|3558.5|3557|3558|3557|1873
1642499540000|2022-01-18 09:52:20||3557.5||3557.5||3557.5||3557.5|785
1642499550000|2022-01-18 09:52:30|||||||||110
1642499560000|2022-01-18 09:52:40|3558.5|3558|3559|3558.5|3559|3558.5|3558.5|3558|1183
1642499570000|2022-01-18 09:52:50||3558||3558.5||3558.5||3558|393
1642499580000|2022-01-18 09:53:00|3558.5|3558|3558.5|3557|3558.5|3558|3558.5|3557|3066
1642499590000|2022-01-18 09:53:10|3558|3557.5|3558|3557.5|3558|3557.5|3558|3557|337
1642499600000|2022-01-18 09:53:20|3558.5||3558.5||3558.5||3558.5||1155
1642499610000|2022-01-18 09:53:30|3559|3558|3558.5|3558|3559|3558.5|3558.5|3558|3464
1642499620000|2022-01-18 09:53:40|3558|3557.5|3558|3557.5|3558|3557.5|3558|3557.5|2114
1642499630000|2022-01-18 09:53:50|3558.5|3558|3558.5|3557.5|3558.5|3558|3558.5|3557.5|904
1642499640000|2022-01-18 09:54:00|3559|3558|3558.5|3558|3559|3558|3558.5|3557.5|1630
1642499660000|2022-01-18 09:54:20|3559|3558.5|3558.5|3558|3559.5|3559|3558.5|3558|4874
1642499670000|2022-01-18 09:54:30|3559|3558.5|3558.5|3558|3559|3558.5|3558.5|3558|2524
1642499680000|2022-01-18 09:54:40|3558|3557.5|3558.5|3558|3559.5|3559|3558|3557.5|5970
1642499690000|2022-01-18 09:54:50|||||||||521
1642499700000|2022-01-18 09:55:00|3558|3557.5|3558.5|3557.5|3558.5|3558|3558|3557.5|2435
1642499710000|2022-01-18 09:55:10|3558|3558|3559|3558.5|3559.5|3559|3558|3558|3231
1642499720000|2022-01-18 09:55:20|||||||||419
1642499730000|2022-01-18 09:55:30|3560|3559|3559.5|3558.5|3560|3559|3559|3558.5|8552
1642499740000|2022-01-18 09:55:40|3559||3559||3559||3559||3882
1642499750000|2022-01-18 09:55:50|3558.5|3558|3558|3557.5|3558.5|3558|3558|3557.5|4025
1642499760000|2022-01-18 09:56:00|3559|3558|3559|3558.5|3559.5|3559|3558.5|3558|8325
1642499770000|2022-01-18 09:56:10|3558.5|3558|3558.5|3558|3558.5|3558|3558.5|3558|4629
1642499780000|2022-01-18 09:56:20|3559|3558.5|3558.5|3558|3559|3558.5|3558.5|3558|3095
1642499790000|2022-01-18 09:56:30|||||||||731
1642499800000|2022-01-18 09:56:40|3559|3557.5|3558.5|3557.5|3559|3557.5|3558.5|3557.5|2753
1642499810000|2022-01-18 09:56:50|3558|3558|3558.5|3558|3558.5|3558|3558|3558|1635
1642499820000|2022-01-18 09:57:00|||||||||159
1642499830000|2022-01-18 09:57:10|||||||||102
1642499840000|2022-01-18 09:57:20|||||||||571
1642499850000|2022-01-18 09:57:30|3558|3557.5|3558|3557.5|3558|3557.5|3558|3557.5|1544
1642499860000|2022-01-18 09:57:40|3558.5|3557|3555.5|3555|3558.5|3557.5|3555|3554.5|7274
1642499870000|2022-01-18 09:57:50|||||||||2846
1642499880000|2022-01-18 09:58:00|3556|3555.5|3558.5|3557.5|3559.5|3559|3555.5|3555|10299
1642499890000|2022-01-18 09:58:10|3558|3557|3557.5|3557|3558.5|3558|3557.5|3557|3815
1642499900000|2022-01-18 09:58:20|3557|3556.5|3557|3556.5|3557|3556.5|3557|3556.5|2656
1642499910000|2022-01-18 09:58:30|3557.5|3556|3557.5|3557|3557.5|3557|3557.5|3556|1707
1642499920000|2022-01-18 09:58:40|3558|3557.5|3559|3558.5|3560|3559|3558|3557.5|19988
1642499930000|2022-01-18 09:58:50|3558.5|3558|3557|3556.5|3558.5|3558|3557|3556.5|4774
1642499940000|2022-01-18 09:59:00|3557.5|3556|3557|3556.5|3557.5|3556.5|3557|3556|1676
1642499950000|2022-01-18 09:59:10|3557.5|3557|3558|3557.5|3558|3557.5|3557.5|3557|2835
1642499960000|2022-01-18 09:59:20|3557.5|3557|3557.5|3557|3557.5|3557|3557.5|3557|749
1642499970000|2022-01-18 09:59:30|3558|3557.5|3558|3557.5|3558.5|3558|3558|3557.5|2285
1642499980000|2022-01-18 09:59:40|||||||||83
1642500000000|2022-01-18 10:00:00|3558.5|3558|3558.5|3558|3558.5|3558|3558|3558|2472
1642500010000|2022-01-18 10:00:10|||||||||442
1642500020000|2022-01-18 10:00:20|3559|3558.5|3558.5|3558|3559|3558.5|3558|3557.5|3967
1642500030000|2022-01-18 10:00:30|3558|3557.5|3558.5|3558|3558.5|3558|3558|3557|1516
1642500040000|2022-01-18 10:00:40|3559|3557.5|3558|3557|3559|3557.5|3558|3557|2139
1642500050000|2022-01-18 10:00:50|3558.5|3557.5|3558.5|3557.5|3558.5|3557.5|3558.5|3557.5|1385
1642500060000|2022-01-18 10:01:00|3559|3558|3559|3558.5|3560.5|3560|3558.5|3557.5|25755
1642500070000|2022-01-18 10:01:10|3558.5|3558|3557.5|3556.5|3559|3558.5|3557|3556.5|5733
1642500080000|2022-01-18 10:01:20|3557|3556|3557.5|3556.5|3558|3557|3556.5|3555.5|7495
1642500090000|2022-01-18 10:01:30|3558|3557|3557.5|3557|3558.5|3558|3557.5|3556.5|7511
1642500100000|2022-01-18 10:01:40|3558|3557.5|3559|3558|3559|3558|3557.5|3557.5|1585
1642500110000|2022-01-18 10:01:50|3558.5|3557.5|3558.5|3558|3559|3558.5|3558.5|3557.5|2768
1642500120000|2022-01-18 10:02:00||3557.5||3558||3558||3557.5|3121
1642500130000|2022-01-18 10:02:10|||||||||474
1642500140000|2022-01-18 10:02:20|3558|3557.5|3558|3557.5|3558|3557.5|3558|3557.5|89
1642500150000|2022-01-18 10:02:30|3558.5|3558|3558.5|3558|3558.5|3558|3558.5|3558|164
1642500160000|2022-01-18 10:02:40|3558|3557.5|3558|3557.5|3558|3557.5|3558|3557.5|677
1642500170000|2022-01-18 10:02:50|||||||||445
1642500180000|2022-01-18 10:03:00|3558.5|3558|3558.5|3558|3559|3558|3558|3558|923
1642500190000|2022-01-18 10:03:10|||||||||3292
1642500200000|2022-01-18 10:03:20|3559|3558.5|3558.5|3557.5|3560|3559|3558.5|3557.5|1292
1642500210000|2022-01-18 10:03:30|3558||3558||3558||3558||55
1642500220000|2022-01-18 10:03:40|||||||||173
1642500230000|2022-01-18 10:03:50|3558.5|3558|3558|3557|3558.5|3558|3558|3557|3948
1642500240000|2022-01-18 10:04:00|3557.5|3557.5|3558|3557.5|3558|3557.5|3557.5|3557.5|1753
1642500250000|2022-01-18 10:04:10|3558.5|3558|3558.5|3557.5|3558.5|3558|3558|3557.5|1778
1642500260000|2022-01-18 10:04:20|3558||3558.5||3558.5||3558||0
1642500270000|2022-01-18 10:04:30|3558|3558|3559|3558.5|3559|3558.5|3558|3557.5|2696
1642500280000|2022-01-18 10:04:40|3558.5|3558|3558|3557.5|3558.5|3558|3558|3557.5|1149
1642500290000|2022-01-18 10:04:50|3557.5|3557|3558.5|3558|3558.5|3558|3557.5|3557|2761
1642500300000|2022-01-18 10:05:00|3559|3558.5|3559|3558.5|3559.5|3559|3559|3558.5|2764
1642500310000|2022-01-18 10:05:10||3558||3558.5||3558.5||3558|1542
1642500320000|2022-01-18 10:05:20|3558.5|3558|3558.5|3558|3558.5|3558|3558.5|3558|433
1642500330000|2022-01-18 10:05:30|||||||||934
1642500340000|2022-01-18 10:05:40|3559|3558.5|3559|3558.5|3559|3558.5|3559|3558.5|836
1642500350000|2022-01-18 10:05:50|3558.5|3558|3558.5|3558|3558.5|3558|3558.5|3558|410
1642500360000|2022-01-18 10:06:00|3559|3558.5|3558.5|3558|3559|3558.5|3558.5|3558|2032
1642500370000|2022-01-18 10:06:10|3559|3558.5|3558.5|3558|3559|3558.5|3558.5|3558|1288
1642500380000|2022-01-18 10:06:20|3559|3558.5|3559|3558.5|3559.5|3559|3559|3558.5|3475
1642500390000|2022-01-18 10:06:30|3559.5|3559|3559|3558.5|3559.5|3559|3559|3558.5|2691
1642500400000|2022-01-18 10:06:40|3559.5|3559|3559|3558.5|3559.5|3559|3559|3558.5|1325
1642500410000|2022-01-18 10:06:50|3558.5|3558|3559|3558.5|3559|3558.5|3558.5|3558|885
1642500420000|2022-01-18 10:07:00|3558.5|3558|3558.5|3558|3558.5|3558|3558.5|3558|930
1642500430000|2022-01-18 10:07:10|3559|3558.5|3559.5|3558.5|3559.5|3559|3558.5|3558.5|2992
1642500440000|2022-01-18 10:07:20|||||||||336
1642500450000|2022-01-18 10:07:30|3559|3559|3559|3558.5|3559.5|3559|3559|3558.5|7032
1642500460000|2022-01-18 10:07:40|3559.5|3559|3559.5|3558.5|3559.5|3559|3559|3558.5|3317
1642500470000|2022-01-18 10:07:50|||||||||6074
1642500480000|2022-01-18 10:08:00|3559||3559||3559||3559||4643
1642500490000|2022-01-18 10:08:10|3558.5|3558|3559|3558.5|3560.5|3559.5|3558.5|3558|6061
1642500500000|2022-01-18 10:08:20|3559.5|3559|3559|3558.5|3559.5|3559|3559|3558.5|1357
1642500510000|2022-01-18 10:08:30|3559.5|3559|3559|3558|3559.5|3559|3559|3558|2725
1642500520000|2022-01-18 10:08:40|3558.5|3557.5|3558|3557.5|3558.5|3557.5|3558|3557.5|970
1642500530000|2022-01-18 10:08:50|3557.5|3557|3557.5|3557|3557.5|3557|3557.5|3557|662
1642500540000|2022-01-18 10:09:00|3558|3557.5|3558|3557.5|3558|3557.5|3557.5|3557.5|950
1642500550000|2022-01-18 10:09:10|3557.5|3557|3558.5|3557.5|3558.5|3557.5|3557.5|3557|2634
1642500560000|2022-01-18 10:09:20|3559|3558|3558.5|3558|3559|3558|3558|3557.5|2299
1642500570000|2022-01-18 10:09:30|3558|3557.5|3557.5|3557|3558|3557.5|3557|3556.5|3550
1642500580000|2022-01-18 10:09:40|3558|3556.5|3558|3557|3558.5|3558|3558|3556.5|2309
1642500590000|2022-01-18 10:09:50|3557.5|3557.5|3557.5|3557|3558|3557.5|3557.5|3556.5|1112
1642500600000|2022-01-18 10:10:00|3558||3558||3558||3557.5||265
1642500610000|2022-01-18 10:10:10|3557.5|3557.5|3557.5|3557|3557.5|3557.5|3557.5|3557|1812
1642500620000|2022-01-18 10:10:20|3558|3557.5|3558.5|3558|3558.5|3558|3558|3557.5|1777
1642500630000|2022-01-18 10:10:30|3559|3558.5|3558.5|3557.5|3559.5|3559|3558.5|3557.5|2682
1642500640000|2022-01-18 10:10:40|3559|3558|3558.5|3558|3559|3558.5|3558.5|3558|2617
1642500650000|2022-01-18 10:10:50|3559|3558.5|3558.5|3558|3559|3558.5|3558.5|3558|393
1642500660000|2022-01-18 10:11:00|3559||3558.5||3559||3558.5||1276
1642500670000|2022-01-18 10:11:10|3558|3557.5|3558.5|3557.5|3558.5|3557.5|3558|3557.5|1126
1642500680000|2022-01-18 10:11:20||3558||3558||3558||3558|262
1642500690000|2022-01-18 10:11:30|3559|3558.5|3559|3558|3559.5|3558.5|3558.5|3558|2873
1642500700000|2022-01-18 10:11:40|3558.5|3557.5|3556.5|3556|3558.5|3557.5|3556.5|3556|2314
1642500710000|2022-01-18 10:11:50|3556|3555.5|3557|3556|3557|3556|3556|3555.5|1806
1642500720000|2022-01-18 10:12:00|3557.5|3557|3558|3557|3558.5|3557.5|3557|3556|2115
1642500730000|2022-01-18 10:12:10|3557.5||3557.5||3557.5||3557.5||693
1642500740000|2022-01-18 10:12:20|||||||||783
1642500750000|2022-01-18 10:12:30|3558|3557.5|3558|3557.5|3558|3557.5|3558|3557.5|470
1642500760000|2022-01-18 10:12:40|3558.5||3558||3558.5||3558||415
1642500770000|2022-01-18 10:12:50|||||||||821
1642500780000|2022-01-18 10:13:00|||||||||803
1642500790000|2022-01-18 10:13:10|3558.5|3558|3558.5|3558|3558.5|3558|3558.5|3558|801
1642500800000|2022-01-18 10:13:20|3557.5|3557.5|3558|3557.5|3558|3557.5|3557.5|3557|2519
1642500810000|2022-01-18 10:13:30|3558.5||3558||3558.5||3558||557
1642500820000|2022-01-18 10:13:40|3558.5|3558|3558|3557|3558.5|3558|3557.5|3557|2080
1642500830000|2022-01-18 10:13:50|3557.5|3557.5|3558|3557.5|3558|3557.5|3557.5|3557|764
1642500840000|2022-01-18 10:14:00|3558.5|3557|3558|3557.5|3559|3558|3558|3557|3431
1642500850000|2022-01-18 10:14:10|3558.5|3558|3558.5|3558|3558.5|3558|3558.5|3558|383
1642500860000|2022-01-18 10:14:20|3559|3558.5|3559.5|3558.5|3560|3559.5|3559|3558|11424
1642500870000|2022-01-18 10:14:30|3559||3559||3559||3559||459
1642500880000|2022-01-18 10:14:40|3559.5|3558|3559|3558.5|3559.5|3559|3559|3558|2432
1642500890000|2022-01-18 10:14:50|3559.5|3559|3559.5|3558.5|3561.5|3560.5|3559.5|3558.5|17479
1642500900000|2022-01-18 10:15:00|3559|3558|3558.5|3558|3559.5|3558.5|3558|3557.5|8687
1642500910000|2022-01-18 10:15:10|3559|3557.5|3559.5|3558.5|3560|3559|3558.5|3557.5|13556
1642500920000|2022-01-18 10:15:20|3560|3559|3560.5|3560|3561|3560.5|3559.5|3558.5|9004
1642500930000|2022-01-18 10:15:30|3561|3560.5|3561|3560.5|3562|3561|3561|3560.5|2119
1642500940000|2022-01-18 10:15:40|||||||||13
1642500950000|2022-01-18 10:15:50|3561.5|3561|3562.5|3562|3563|3562|3561|3560.5|6176
1642500960000|2022-01-18 10:16:00|3563|3562.5|3562.5|3562|3563.5|3562.5|3562|3561.5|8072
1642500970000|2022-01-18 10:16:10|3563.5|3562.5|3562.5|3562|3563.5|3562.5|3562.5|3562|2540
1642500980000|2022-01-18 10:16:20|||||||||337
1642500990000|2022-01-18 10:16:30|||||||||154
1642501000000|2022-01-18 10:16:40|||||||||2285
1642501010000|2022-01-18 10:16:50|3562|3561.5|3562|3561.5|3562|3561.5|3562|3561.5|2451
1642501020000|2022-01-18 10:17:00|3562.5|3561|3561.5|3561|3562.5|3562|3561.5|3560.5|11026
1642501030000|2022-01-18 10:17:10|3561|3560.5|3560|3559|3561|3561|3560|3559|9285
1642501040000|2022-01-18 10:17:20|3559.5|3558.5|3558.5|3557.5|3559.5|3559|3558.5|3557.5|8553
1642501050000|2022-01-18 10:17:30|3559|3558|3558.5|3558|3559|3558.5|3558.5|3558|3848
1642501060000|2022-01-18 10:17:40|3559|3558.5|3559|3558.5|3559.5|3558.5|3559|3558|3261
1642501070000|2022-01-18 10:17:50|||||||||139
1642501080000|2022-01-18 10:18:00|3559.5|3559|3558.5|3558|3559.5|3559|3558.5|3557.5|4800
1642501090000|2022-01-18 10:18:10|3559|3557.5|3558|3557|3559|3558|3558|3557|5456
1642501100000|2022-01-18 10:18:20|3558.5|3557.5|3558.5|3557.5|3559.5|3558.5|3557.5|3556.5|10455
1642501110000|2022-01-18 10:18:30|3558|3557|3559|3558.5|3560.5|3560|3558|3557|17916
1642501120000|2022-01-18 10:18:40|3559.5|3559|3559.5|3559|3559.5|3559|3559|3558.5|41112
1642501130000|2022-01-18 10:18:50|3559|3558.5|3559|3558.5|3559|3558.5|3559|3558|1337
1642501140000|2022-01-18 10:19:00|3559.5|3558|3559|3558.5|3559.5|3559|3559|3558|2607
1642501150000|2022-01-18 10:19:10|3558.5|3558|3558.5|3558|3558.5|3558|3558.5|3558|524
1642501160000|2022-01-18 10:19:20|3558|3557.5|3558|3557.5|3558.5|3557.5|3558|3557|4291
1642501170000|2022-01-18 10:19:30|||||||||573
1642501180000|2022-01-18 10:19:40||3557||3557.5||3557.5||3557|398
1642501190000|2022-01-18 10:19:50|3558.5||3558.5||3558.5||3558.5||1686
1642501200000|2022-01-18 10:20:00||3558||3558||3558||3558|2507
1642501210000|2022-01-18 10:20:10|3559|3558.5|3559|3558.5|3559.5|3559|3558.5|3558|3109
1642501220000|2022-01-18 10:20:20|3559.5|3559|3559|3558.5|3559.5|3559|3559|3558|2076
1642501230000|2022-01-18 10:20:30|3558.5|3558|3559|3558.5|3559|3558.5|3558.5|3557.5|3077
1642501240000|2022-01-18 10:20:40||3558||3558.5||3558.5||3558|697
1642501250000|2022-01-18 10:20:50|3559.5|3558|3559.5|3559|3560|3559|3559.5|3558|7724
1642501260000|2022-01-18 10:21:00|3560|3559.5|3564|3563.5|3565|3564|3560|3559.5|7572
1642501270000|2022-01-18 10:21:10|3564.5|3564|3565.5|3565|3567|3566|3564.5|3564|9786
1642501280000|2022-01-18 10:21:20|3566|3565.5|3567|3566.5|3568.5|3568|3566|3565.5|5073
1642501290000|2022-01-18 10:21:30|3567.5|3567|3567|3566.5|3568|3567.5|3567|3566.5|13499
1642501300000|2022-01-18 10:21:40|3567.5|3567|3569|3568|3569|3568|3567.5|3567|654
1642501310000|2022-01-18 10:21:50|3568.5|3568.5|3568.5|3568|3569|3568.5|3568.5|3568|1227
1642501320000|2022-01-18 10:22:00|3569|3568.5|3570|3569.5|3571|3570|3568.5|3568|6285
1642501330000|2022-01-18 10:22:10|3570.5|3570|3570.5|3570|3570.5|3570|3570|3569.5|3093
1642501340000|2022-01-18 10:22:20|3571|3570.5|3571|3570.5|3571|3570.5|3570.5|3570|3919
1642501350000|2022-01-18 10:22:30|3571.5|3571.5|3572.5|3571.5|3572.5|3571.5|3571.5|3571|335
1642501360000|2022-01-18 10:22:40|3573|3572|3570.5|3570|3576|3575|3570.5|3570|37182
1642501370000|2022-01-18 10:22:50|3570|3569.5|3571|3570.5|3571|3570.5|3570|3569.5|1673
1642501380000|2022-01-18 10:23:00|3570.5|3570|3569.5|3568.5|3570.5|3570|3569|3568.5|7737
1642501390000|2022-01-18 10:23:10|3569|3568|3569|3568|3569|3568|3568.5|3567.5|14518
1642501400000|2022-01-18 10:23:20|3568.5|3567.5|3568|3567|3568.5|3568|3567.5|3567|4515
1642501410000|2022-01-18 10:23:30|3567.5|3566.5|3565.5|3565|3568|3566.5|3565.5|3565|9705
1642501420000|2022-01-18 10:23:40|3565|3564.5|3566|3564.5|3566|3564.5|3565|3564|4511
1642501430000|2022-01-18 10:23:50|3566.5|3565|3566|3565.5|3566.5|3565.5|3566|3565|758
1642501440000|2022-01-18 10:24:00|3566.5|3566|3567.5|3567|3568|3567.5|3566.5|3566|1559
1642501450000|2022-01-18 10:24:10|3568|3567.5|3570|3569.5|3570|3569.5|3567.5|3567.5|1552
1642501460000|2022-01-18 10:24:20|3570.5|3570|3570.5|3569.5|3571|3570|3569|3568.5|2782
1642501470000|2022-01-18 10:24:30|3571|3570|3570.5|3570|3571|3570.5|3570.5|3569.5|632
1642501480000|2022-01-18 10:24:40|3571|3570.5|3570.5|3570|3571|3570.5|3570.5|3570|287
1642501490000|2022-01-18 10:24:50|3571|3570.5|3570|3569.5|3571|3570.5|3569|3568.5|5669
1642501500000|2022-01-18 10:25:00|3569.5|3569|3569|3568.5|3570|3569|3568.5|3568|3724
1642501510000|2022-01-18 10:25:10|3568.5|3568|3569|3568.5|3569|3568.5|3568.5|3567.5|616
1642501520000|2022-01-18 10:25:20|3569.5|3569|3570.5|3570|3572|3571.5|3569.5|3569|2060
1642501530000|2022-01-18 10:25:30|3570|3569.5|3571|3570|3571.5|3570.5|3570|3569.5|5278
1642501540000|2022-01-18 10:25:40|3570.5|3569.5|3570|3569.5|3570.5|3570|3569.5|3568.5|2300
1642501550000|2022-01-18 10:25:50|3569.5|3569|3570.5|3569.5|3570.5|3569.5|3569.5|3569|2919
1642501560000|2022-01-18 10:26:00|3571|3570|3571|3570.5|3571|3570.5|3571|3570|1334
1642501570000|2022-01-18 10:26:10|3571.5|3571|3571|3570.5|3571.5|3571|3571|3570.5|1362
1642501580000|2022-01-18 10:26:20|3570.5|3570|3569.5|3569|3571.5|3571|3569.5|3569|6931
1642501590000|2022-01-18 10:26:30|3570|3569.5|3570|3569|3570.5|3569.5|3570|3569|3096
1642501600000|2022-01-18 10:26:40|3569.5|3568.5|3568.5|3568|3569.5|3568.5|3568.5|3568|1262
1642501610000|2022-01-18 10:26:50|3568|3567.5|3569.5|3569|3569.5|3569|3568|3567|3405
1642501620000|2022-01-18 10:27:00|3569|3568.5|3568.5|3568|3569.5|3569|3568.5|3568|1112
1642501630000|2022-01-18 10:27:10|3569|3568.5|3570.5|3570|3571|3570|3569|3568.5|3194
1642501640000|2022-01-18 10:27:20|3570|3569.5|3570|3569.5|3570.5|3569.5|3570|3569.5|3278
1642501650000|2022-01-18 10:27:30|3570.5|3570|3569|3568|3573|3571|3568.5|3567.5|21394
1642501660000|2022-01-18 10:27:40|3568.5|3567.5|3569|3568.5|3570|3569|3567.5|3567|4866
1642501670000|2022-01-18 10:27:50|3569.5|3568|3570.5|3570|3571|3570|3569|3568|4187
1642501680000|2022-01-18 10:28:00|3571|3570.5|3571|3570|3571.5|3570.5|3570.5|3570|1638
1642501690000|2022-01-18 10:28:10|3570.5|3570.5|3570.5|3570|3571.5|3571|3570|3569.5|9509
1642501700000|2022-01-18 10:28:20|3570|3569.5|3570|3569.5|3570|3570|3570|3569.5|2420
1642501710000|2022-01-18 10:28:30|3570.5|3570|3571|3570.5|3572|3571|3570|3569.5|6008
1642501720000|2022-01-18 10:28:40|3571.5|3571|3571|3570.5|3572|3571|3571|3570.5|2853
1642501730000|2022-01-18 10:28:50|3570.5|3570|3570.5|3569.5|3571|3570|3570|3569.5|5690
1642501740000|2022-01-18 10:29:00|3570|3570|3570.5|3569.5|3572.5|3571.5|3570|3569.5|17188
1642501750000|2022-01-18 10:29:10|3571|3570|3571|3570.5|3571|3570.5|3570|3569.5|5526
1642501760000|2022-01-18 10:29:20|3571.5|3571|3575|3574.5|3576|3574.5|3571.5|3571|5402
1642501770000|2022-01-18 10:29:30|3575.5|3575|3574|3573.5|3576.5|3575.5|3574|3573.5|9145
1642501780000|2022-01-18 10:29:40|3573.5|3573|3570.5|3569.5|3573.5|3573.5|3569|3568|15858
1642501790000|2022-01-18 10:29:50|3570|3569|3567.5|3567|3570|3569.5|3567.5|3566.5|10967
1642501800000|2022-01-18 10:30:00|3568|3567.5|3570|3569.5|3571.5|3571|3568|3567.5|17343
1642501810000|2022-01-18 10:30:10|3569.5|3569|3568.5|3567.5|3570|3569.5|3568.5|3567.5|4645
1642501820000|2022-01-18 10:30:20|3568|3567|3569|3568|3569|3568|3568|3567|2020
1642501830000|2022-01-18 10:30:30|3569.5|3568.5|3570|3569|3570.5|3570|3569.5|3568.5|2529
1642501840000|2022-01-18 10:30:40|3569.5|3568.5|3570|3569.5|3570|3569.5|3569.5|3568.5|250
1642501850000|2022-01-18 10:30:50|3569.5|3569|3569.5|3569|3569.5|3569|3569.5|3569|356
1642501860000|2022-01-18 10:31:00|3570|3569.5|3570|3569|3570.5|3569.5|3569.5|3569|2018
1642501870000|2022-01-18 10:31:10|3569.5||3569.5||3569.5||3569.5||29
1642501880000|2022-01-18 10:31:20|3570|3568.5|3569.5|3568.5|3570|3569|3569.5|3568.5|717
1642501890000|2022-01-18 10:31:30|3569|3569|3569.5|3568.5|3569.5|3569|3568.5|3568|1833
1642501900000|2022-01-18 10:31:40|3569||3569||3569||3569||836
1642501910000|2022-01-18 10:31:50|3569.5|3569|3569.5|3569|3570|3569|3569.5|3569|1054
1642501920000|2022-01-18 10:32:00|3570|3569.5|3570.5|3570|3571|3570|3570|3569.5|4553
1642501930000|2022-01-18 10:32:10|3570|3569.5|3568.5|3568|3570|3570|3568.5|3567.5|1840
1642501940000|2022-01-18 10:32:20|3568|3567.5|3568|3567.5|3568.5|3568|3567.5|3567|1574
1642501950000|2022-01-18 10:32:30|3568.5|3568|3568.5|3568|3569|3568|3568.5|3568|692
1642501960000|2022-01-18 10:32:40|3569|3568.5|3569.5|3568.5|3569.5|3569|3569|3568.5|701
1642501970000|2022-01-18 10:32:50|3569|3569|3569|3568.5|3569|3569|3569|3568.5|951
1642501980000|2022-01-18 10:33:00|3569.5|3569|3569.5|3569|3570|3569|3569.5|3569|902
1642501990000|2022-01-18 10:33:10|3570|3568.5|3568.5|3567.5|3570|3568.5|3567.5|3567|3250
1642502000000|2022-01-18 10:33:20|3568|3567|3566.5|3565.5|3568|3567|3566.5|3565.5|2690
1642502010000|2022-01-18 10:33:30|3566|3566|3565.5|3565|3566|3566|3565.5|3565|408
1642502020000|2022-01-18 10:33:40|3566||3565.5||3566||3565.5||1051
1642502030000|2022-01-18 10:33:50|3565|3564.5|3563.5|3563|3565|3564.5|3563.5|3563|1806
1642502040000|2022-01-18 10:34:00|||||||||571
1642502050000|2022-01-18 10:34:10|3563|3562.5|3563|3562.5|3563.5|3563|3563|3562|2290
1642502060000|2022-01-18 10:34:20|3563.5|3562|3565|3563.5|3565|3563.5|3563.5|3562|181
1642502070000|2022-01-18 10:34:30||3564||3564||3564.5||3564|2
1642502080000|2022-01-18 10:34:40||3564.5||3564.5||3564.5||3564|102
1642502090000|2022-01-18 10:34:50|3565.5|3565|3565|3564.5|3565.5|3565|3565|3564|774
1642502100000|2022-01-18 10:35:00|3565.5|3565|3565.5|3565|3566|3565|3565.5|3564.5|688
1642502110000|2022-01-18 10:35:10|3565|3564.5|3565|3564.5|3565|3564.5|3565|3564.5|68
1642502120000|2022-01-18 10:35:20|3565.5|3565|3565|3564.5|3566.5|3565.5|3565|3564.5|1936
1642502130000|2022-01-18 10:35:30|3565.5|3564|3565.5|3565|3566|3565|3565.5|3564|1187
1642502140000|2022-01-18 10:35:40|3566||3565.5||3566||3565.5||114
1642502150000|2022-01-18 10:35:50|3566|3565.5|3566|3565.5|3566.5|3565.5|3565.5|3565.5|855
1642502160000|2022-01-18 10:36:00|||||||||3349
1642502170000|2022-01-18 10:36:10|3566.5|3566|3567.5|3567|3567.5|3567|3566.5|3566|360
1642502180000|2022-01-18 10:36:20|3567|3566.5|3568|3567.5|3568.5|3567.5|3567|3566.5|1994
1642502190000|2022-01-18 10:36:30|3567.5|3567|3563.5|3563|3567.5|3567|3563.5|3563|3870
1642502200000|2022-01-18 10:36:40|3564|3563.5|3564.5|3563.5|3564.5|3563.5|3564|3563.5|632
1642502210000|2022-01-18 10:36:50|3564|3564|3565.5|3565|3565.5|3565|3564|3563.5|3322
1642502220000|2022-01-18 10:37:00|3565|3564.5|3565.5|3564.5|3566|3565.5|3565|3564.5|2163
1642502230000|2022-01-18 10:37:10|3566|3565|3566|3565.5|3566.5|3566|3566|3565|1764
1642502240000|2022-01-18 10:37:20|3565.5|3565|3567|3566.5|3568.5|3568|3565.5|3564.5|4484
1642502250000|2022-01-18 10:37:30|3566.5|3566|3566.5|3566|3566.5|3566|3566.5|3566|416
1642502260000|2022-01-18 10:37:40|3567|3566.5|3566.5|3566|3567.5|3567|3566.5|3566|1086
1642502270000|2022-01-18 10:37:50|||||||||629
1642502280000|2022-01-18 10:38:00|3567|3566.5|3566|3565.5|3567|3566.5|3566|3565.5|3894
1642502290000|2022-01-18 10:38:10|3565.5|3565|3566|3565.5|3566.5|3565.5|3565.5|3565|1606
1642502300000|2022-01-18 10:38:20|3566.5|3566|3566|3565.5|3567|3566.5|3566|3565.5|3630
1642502310000|2022-01-18 10:38:30|3566.5|3566|3566.5|3566|3566.5|3566|3566.5|3566|755
1642502320000|2022-01-18 10:38:40|3567|3566.5|3565.5|3564|3568|3567|3564.5|3564|2935
1642502330000|2022-01-18 10:38:50|3564.5|3563.5|3564.5|3564|3565.5|3564.5|3564|3563.5|3270
1642502340000|2022-01-18 10:39:00|3565|3564.5|3565|3564|3566|3565|3564.5|3563.5|6479
1642502350000|2022-01-18 10:39:10|3564.5|3563.5|3564|3563.5|3564.5|3564|3564|3563|1746
1642502360000|2022-01-18 10:39:20|3563.5|3563|3563|3562|3563.5|3563|3563|3561.5|3234
1642502370000|2022-01-18 10:39:30|3562.5|3561.5|3561|3560.5|3562.5|3561.5|3561|3560.5|2295
1642502380000|2022-01-18 10:39:40|3561.5|3561|3560.5|3560|3562|3561.5|3560.5|3560|3286
1642502390000|2022-01-18 10:39:50|3561|3560.5|3561|3560.5|3561|3560.5|3561|3560.5|772
1642502400000|2022-01-18 10:40:00|3561.5|3560|3559.5|3559|3561.5|3561|3559.5|3559|4195
1642502410000|2022-01-18 10:40:10|3560|3559.5|3561|3560.5|3561|3560.5|3559.5|3559.5|1227
1642502420000|2022-01-18 10:40:20|3560.5|3560|3560.5|3559.5|3561|3560.5|3560.5|3559.5|832
1642502430000|2022-01-18 10:40:30|3560|3559|3560|3559.5|3560.5|3559.5|3558.5|3558|3860
1642502440000|2022-01-18 10:40:40|3559.5|3559|3559.5|3558.5|3559.5|3559|3559.5|3558.5|1171
1642502450000|2022-01-18 10:40:50|||||||||25
1642502460000|2022-01-18 10:41:00|3559|3559|3558.5|3558|3559|3559|3558.5|3558|947
1642502470000|2022-01-18 10:41:10|3559|3558.5|3560|3559.5|3560|3559.5|3559|3558.5|1497
1642502480000|2022-01-18 10:41:20|3559.5|3559|3558.5|3557.5|3559.5|3559|3558|3557.5|8336
1642502490000|2022-01-18 10:41:30|3559|3558|3558.5|3558|3559|3558|3558.5|3558|442
1642502500000|2022-01-18 10:41:40|3559|3558.5|3559.5|3559|3559.5|3559|3559|3558.5|1391
1642502510000|2022-01-18 10:41:50|3559|3558.5|3559.5|3559|3559.5|3559|3559|3558|1240
1642502520000|2022-01-18 10:42:00|3559|3558.5|3559|3558.5|3559|3559|3558.5|3558|1432
1642502530000|2022-01-18 10:42:10|3559.5|3559|3560.5|3559.5|3560.5|3559.5|3559.5|3559|758
1642502540000|2022-01-18 10:42:20|3560|3560|3560.5|3560|3561.5|3560.5|3560|3560|2147
1642502550000|2022-01-18 10:42:30|3561|3560.5|3561|3560.5|3561|3560.5|3561|3560|363
1642502560000|2022-01-18 10:42:40|3560.5|3560|3560|3559.5|3560.5|3560|3559.5|3559|3147
1642502570000|2022-01-18 10:42:50|3559.5|3559|3559.5|3559|3560|3559.5|3559.5|3559|1603
1642502580000|2022-01-18 10:43:00|3560|3558.5|3557.5|3557|3560|3558.5|3557.5|3556.5|4362
1642502590000|2022-01-18 10:43:10|3558|3557.5|3558|3557.5|3558.5|3557.5|3558|3557|1601
1642502600000|2022-01-18 10:43:20|3558.5|3558|3558|3557.5|3558.5|3558|3558|3557.5|2037
1642502610000|2022-01-18 10:43:30|3558.5|3558|3558.5|3557.5|3558.5|3558|3558.5|3557.5|379
1642502620000|2022-01-18 10:43:40|3558|3557|3558|3557|3558|3557|3557.5|3557|2915
1642502630000|2022-01-18 10:43:50|3558.5|3557.5|3558.5|3557.5|3558.5|3557.5|3558|3557|2416
1642502640000|2022-01-18 10:44:00|3559|3558|3559|3558|3559|3558|3559|3558|2653
1642502650000|2022-01-18 10:44:10|3559.5|3558.5|3559.5|3559|3560|3559|3559.5|3558.5|354
1642502660000|2022-01-18 10:44:20|3559|3558.5|3559.5|3559|3560|3559.5|3559|3558.5|2001
1642502670000|2022-01-18 10:44:30|3559|3558.5|3559|3558.5|3559.5|3559|3559|3558.5|983
1642502680000|2022-01-18 10:44:40|3558.5|3558|3559|3558|3559|3558|3558|3557.5|3620
1642502690000|2022-01-18 10:44:50|3559.5|3558.5|3559.5|3558.5|3559.5|3558.5|3559.5|3558.5|410
1642502700000|2022-01-18 10:45:00|3559|3558|3559|3558|3559|3558.5|3559|3558|1583
1642502710000|2022-01-18 10:45:10|3559.5|3558.5|3562|3561.5|3562|3561.5|3559|3558.5|3093
1642502720000|2022-01-18 10:45:20|3561.5|3561|3562|3561.5|3562.5|3562|3561.5|3561|1851
1642502730000|2022-01-18 10:45:30|3562.5|3562|3562|3561.5|3562.5|3562|3562|3561|1036
1642502740000|2022-01-18 10:45:40|3562.5||3562.5||3562.5||3562.5||1257
1642502750000|2022-01-18 10:45:50|3563|3562|3564|3563.5|3564.5|3563.5|3563|3562|526
1642502760000|2022-01-18 10:46:00|3563.5|3563|3563.5|3563|3564|3563|3563.5|3563|346
1642502770000|2022-01-18 10:46:10|3564|3563.5|3564.5|3564|3564.5|3564|3563.5|3562.5|2300
1642502780000|2022-01-18 10:46:20|3565|3564.5|3564|3563|3566|3565|3564|3563|3699
1642502790000|2022-01-18 10:46:30|||||||||441
1642502800000|2022-01-18 10:46:40|3563.5|3562.5|3563|3562|3563.5|3562.5|3563|3562|1981
1642502810000|2022-01-18 10:46:50||3562.5||3562||3562.5||3562|401
1642502820000|2022-01-18 10:47:00|||||||||83
1642502830000|2022-01-18 10:47:10|3562.5|3561.5|3561.5|3560.5|3563|3562.5|3561.5|3560.5|2607
1642502840000|2022-01-18 10:47:20|3561|3560|3559.5|3558.5|3561|3560.5|3559.5|3558.5|372
1642502850000|2022-01-18 10:47:30|3559|3558|3558|3557.5|3559|3558|3558|3557.5|1772
1642502860000|2022-01-18 10:47:40|3558.5||3559||3559||3558||1932
1642502870000|2022-01-18 10:47:50|3559.5|3558.5|3560|3559|3560.5|3560|3559.5|3558.5|1216
1642502880000|2022-01-18 10:48:00|3559.5|3559.5|3560.5|3559.5|3560.5|3559.5|3559.5|3559|1059
1642502890000|2022-01-18 10:48:10|3560||3560||3560||3560||152
1642502900000|2022-01-18 10:48:20|3559.5|3559|3559|3558|3559.5|3559|3559|3558|966
1642502910000|2022-01-18 10:48:30||3558.5||3558||3558.5||3558|643
1642502920000|2022-01-18 10:48:40|3558.5|3557.5|3558.5|3557.5|3558.5|3558|3558|3557.5|1798
1642502930000|2022-01-18 10:48:50|3559|3558|3559|3558|3559|3558.5|3558.5|3558|791
1642502940000|2022-01-18 10:49:00|3558.5|3558.5|3559|3558|3559.5|3559|3558.5|3558|502
1642502950000|2022-01-18 10:49:10||3558.5||3558||3558.5||3558|576
1642502960000|2022-01-18 10:49:20|3558.5|3557.5|3557|3556.5|3559|3558|3557|3556|3980
1642502970000|2022-01-18 10:49:30|3557.5|3557|3557.5|3557|3558|3557.5|3557|3556|2181
1642502980000|2022-01-18 10:49:40|3558||3557.5||3558||3557.5||846
1642502990000|2022-01-18 10:49:50|3557|3556.5|3556.5|3556|3557|3556.5|3556|3555|5093
1642503000000|2022-01-18 10:50:00|3556|3555.5|3556.5|3555.5|3556.5|3556|3556|3555|958
1642503010000|2022-01-18 10:50:10|3556|3556|3556.5|3555.5|3556.5|3556|3556|3555.5|922
1642503020000|2022-01-18 10:50:20|3557|3556|3557|3556.5|3557|3556.5|3557|3556|1119
1642503030000|2022-01-18 10:50:30|3556.5|3556|3557|3556.5|3557|3556.5|3556.5|3556|1445
1642503040000|2022-01-18 10:50:40|3556.5|3556|3557.5|3556.5|3558|3557|3555.5|3555|4293
1642503050000|2022-01-18 10:50:50|3558|3557|3558|3557.5|3558.5|3557.5|3558|3557|2536
1642503060000|2022-01-18 10:51:00|3557.5|3557|3558|3557|3558|3557.5|3557.5|3556.5|2612
1642503070000|2022-01-18 10:51:10|||||||||56
1642503080000|2022-01-18 10:51:20|3557.5|3556.5|3556.5|3555.5|3557.5|3556.5|3556.5|3555.5|2489
1642503090000|2022-01-18 10:51:30|3556|3556|3556|3555.5|3556|3556|3556|3555.5|22
1642503100000|2022-01-18 10:51:40|3555.5|3555|3555.5|3555|3556.5|3556|3555.5|3555|1779
1642503110000|2022-01-18 10:51:50||3554.5||3554.5||3555||3554.5|2473
1642503120000|2022-01-18 10:52:00|3556|3555|3555.5|3555|3556|3555|3555.5|3554.5|1608
1642503130000|2022-01-18 10:52:10|3556|3555.5|3556|3555.5|3556.5|3556|3555.5|3555|2095
1642503140000|2022-01-18 10:52:20|3555.5|3555|3556|3555.5|3556.5|3555.5|3555|3554.5|3601
1642503150000|2022-01-18 10:52:30|3555.5|3555|3554.5|3553.5|3556|3555.5|3554.5|3553.5|5577
1642503160000|2022-01-18 10:52:40|3554|3554|3554.5|3554|3555|3554|3554|3553.5|4275
1642503170000|2022-01-18 10:52:50|3555|3554.5|3555|3554|3555|3554.5|3554.5|3554|1906
1642503180000|2022-01-18 10:53:00|3554.5||3554.5||3554.5||3554.5||1235
1642503190000|2022-01-18 10:53:10|3555|3554.5|3556|3555.5|3556|3555.5|3555|3554.5|967
1642503200000|2022-01-18 10:53:20|3555.5|3555|3555.5|3555|3555.5|3555|3554.5|3554|2419
1642503210000|2022-01-18 10:53:30||3554.5||3554.5||3555||3554.5|1720
1642503220000|2022-01-18 10:53:40||3555||3554.5||3555||3554.5|308
1642503230000|2022-01-18 10:53:50|3555|3554|3555|3554.5|3555.5|3554.5|3554.5|3554|4709
1642503240000|2022-01-18 10:54:00|3555.5|3555|3556|3555.5|3556|3555.5|3555.5|3555|1024
1642503250000|2022-01-18 10:54:10|3556.5|3555|3555|3554.5|3556.5|3555.5|3555|3554.5|2018
1642503260000|2022-01-18 10:54:20|3555.5|3555|3557|3556|3557|3556.5|3555.5|3555|2658
1642503270000|2022-01-18 10:54:30|3556.5|3555.5|3556|3555.5|3556.5|3555.5|3556|3555.5|330
1642503280000|2022-01-18 10:54:40|3555.5|3555|3556.5|3556|3557.5|3557|3555.5|3555|2192
1642503290000|2022-01-18 10:54:50|3556|3555.5|3555.5|3555|3556|3555.5|3555.5|3555|891
1642503300000|2022-01-18 10:55:00|3555|3554.5|3555|3554.5|3555.5|3554.5|3555|3554|129
1642503310000|2022-01-18 10:55:10|3555.5|3555|3556|3555|3556|3555.5|3555|3554.5|1525
1642503320000|2022-01-18 10:55:20|3556.5|3555.5|3556.5|3555.5|3556.5|3555.5|3556.5|3555|884
1642503330000|2022-01-18 10:55:30|3557|3556|3556.5|3555.5|3557|3556.5|3556.5|3555.5|702
1642503340000|2022-01-18 10:55:40|3556|3556|3556|3555.5|3556|3556|3556|3555|1588
1642503350000|2022-01-18 10:55:50||3555||3555||3555.5||3555|240
1642503360000|2022-01-18 10:56:00|3555.5|3555.5|3555.5|3555|3555.5|3555.5|3555.5|3555|1424
1642503370000|2022-01-18 10:56:10|3556|3555.5|3556|3555.5|3556.5|3556|3556|3555|1279
1642503380000|2022-01-18 10:56:20|||||||||19
1642503390000|2022-01-18 10:56:30|3556.5|3556|3557.5|3557|3558|3557|3556.5|3556|2760
1642503400000|2022-01-18 10:56:40|3558|3557.5|3559|3558.5|3559.5|3558.5|3557.5|3557|1886
1642503410000|2022-01-18 10:56:50|3558.5|3558|3559.5|3559|3559.5|3559|3558.5|3558|1488
1642503420000|2022-01-18 10:57:00|3560|3559.5|3561.5|3560.5|3562|3560.5|3560|3559.5|3272
1642503430000|2022-01-18 10:57:10|3562|3561|3561.5|3560.5|3563|3562|3561.5|3560.5|187
1642503440000|2022-01-18 10:57:20|3562|3561|3562.5|3562|3563|3562|3562|3560.5|992
1642503450000|2022-01-18 10:57:30|3563|3562.5|3563.5|3562.5|3564.5|3563|3563|3562|3738
1642503460000|2022-01-18 10:57:40|3563|3562|3564|3563.5|3564|3563.5|3562.5|3562|3184
1642503470000|2022-01-18 10:57:50|3563.5|3563|3562.5|3562|3564.5|3564|3562|3561|5681
1642503480000|2022-01-18 10:58:00|3562|3561.5|3562.5|3562|3562.5|3562|3562|3561.5|534
1642503490000|2022-01-18 10:58:10|3563|3562.5|3562.5|3562|3564|3563.5|3562.5|3562|1788
1642503500000|2022-01-18 10:58:20|3563|3562.5|3563|3562|3563.5|3562.5|3563|3562|815
1642503510000|2022-01-18 10:58:30|3562.5|3562.5|3563.5|3563|3564|3563.5|3562.5|3562.5|2143
1642503520000|2022-01-18 10:58:40|3563|3562.5|3563|3562.5|3563|3562.5|3563|3562|919
1642503530000|2022-01-18 10:58:50|3563.5|3562|3564|3563|3564|3563|3563|3562|1585
1642503540000|2022-01-18 10:59:00|3564.5|3563.5|3564|3563|3564.5|3564|3564|3563|1403
1642503550000|2022-01-18 10:59:10|3564.5|3563.5|3564.5|3563.5|3564.5|3564|3564.5|3563.5|1397
1642503560000|2022-01-18 10:59:20|3565|3564|3564.5|3564|3566.5|3565.5|3564.5|3563.5|9659
1642503570000|2022-01-18 10:59:30|3564|3563.5|3563|3562|3564|3563.5|3563|3562|1750
1642503580000|2022-01-18 10:59:40|3562.5|3561.5|3562|3561.5|3562.5|3561.5|3562|3561.5|1108
1642503590000|2022-01-18 10:59:50|3561.5|3561|3560|3559|3561.5|3561|3560|3559|1492
1642503600000|2022-01-18 11:00:00|3560.5|3559.5|3560.5|3560|3562|3560.5|3560|3559.5|2167
1642503610000|2022-01-18 11:00:10|3560|3559.5|3560|3559.5|3560|3559.5|3560|3559.5|733
1642503620000|2022-01-18 11:00:20|3559.5|3559|3559|3558.5|3560|3559.5|3559|3558.5|1706
1642503630000|2022-01-18 11:00:30|3559.5|3559|3559.5|3559|3560|3559|3559.5|3559|1275
1642503640000|2022-01-18 11:00:40|||||||||376
1642503650000|2022-01-18 11:00:50|3559|3558.5|3559|3558.5|3560|3559|3559|3558.5|1519
1642503660000|2022-01-18 11:01:00|3558.5|3558|3558|3557.5|3558.5|3558|3558|3557.5|3597
1642503670000|2022-01-18 11:01:10|3558.5|3558|3559.5|3558.5|3560|3559.5|3558|3557.5|3105
1642503680000|2022-01-18 11:01:20|3560|3559|3560|3559.5|3561.5|3560.5|3560|3559|2443
1642503690000|2022-01-18 11:01:30|3560.5|3560|3562|3561|3562.5|3561.5|3560.5|3560|2233
1642503700000|2022-01-18 11:01:40||3561.5||3561.5||3561.5||3561.5|397
1642503710000|2022-01-18 11:01:50|3561.5|3561|3561|3560|3563|3562|3561|3560|1827
1642503720000|2022-01-18 11:02:00|3560.5|3560.5|3560.5|3560|3561|3560.5|3560.5|3560|1228
1642503730000|2022-01-18 11:02:10|3561|3559.5|3561|3560.5|3561|3560.5|3561|3559.5|31997
1642503740000|2022-01-18 11:02:20|3560.5|3560|3562|3561|3562|3561.5|3560.5|3560|2986
1642503750000|2022-01-18 11:02:30|3561.5|3560.5|3560.5|3560|3561.5|3561|3560.5|3560|1738
1642503760000|2022-01-18 11:02:40|3561|3559.5|3560|3559|3561|3559.5|3560|3559|1927
1642503770000|2022-01-18 11:02:50|||||||||125
1642503780000|2022-01-18 11:03:00|3559.5|3558.5|3559|3558.5|3560|3559|3559|3558.5|853
1642503790000|2022-01-18 11:03:10||3558||3558.5||3558.5||3558|499
1642503800000|2022-01-18 11:03:20|3559.5|3559|3559.5|3558.5|3560|3559|3559|3558.5|2323
1642503810000|2022-01-18 11:03:30||3559||3559||3559||3559|315
1642503820000|2022-01-18 11:03:40|3559|3558.5|3558.5|3558|3559|3558.5|3558.5|3558|537
1642503830000|2022-01-18 11:03:50|3558|3557.5|3558|3557|3558.5|3557.5|3558|3557|2166
1642503840000|2022-01-18 11:04:00|||||||||136
1642503850000|2022-01-18 11:04:10||3557.5||3557.5||3557.5||3557.5|1699
1642503860000|2022-01-18 11:04:20|3557.5|3557|3557.5|3557|3557.5|3557.5|3557.5|3557|1271
1642503870000|2022-01-18 11:04:30|3557|3556.5|3558|3557.5|3558.5|3557.5|3557|3556.5|2013
1642503880000|2022-01-18 11:04:40|3558.5|3557|3558|3557|3558.5|3557|3557.5|3557|3552
1642503890000|2022-01-18 11:04:50|3558.5|3557.5|3558.5|3558|3558.5|3558|3558|3557.5|2031
1642503900000|2022-01-18 11:05:00|3559|3558.5|3559.5|3558.5|3559.5|3559|3559|3558.5|2028
1642503910000|2022-01-18 11:05:10|3560|3559|3561|3560.5|3561|3560.5|3560|3559|3670
1642503920000|2022-01-18 11:05:20|3562|3561|3562.5|3562|3562.5|3562|3561|3560.5|2095
1642503930000|2022-01-18 11:05:30|3562|3561.5|3562.5|3562|3562.5|3562|3562|3561|2172
1642503940000|2022-01-18 11:05:40|3563|3561.5|3562.5|3562|3563|3562.5|3562.5|3561.5|1280
1642503950000|2022-01-18 11:05:50|3562|3561.5|3562.5|3562|3562.5|3562|3562|3561.5|1934
1642503960000|2022-01-18 11:06:00|3563|3562.5|3563.5|3563|3563.5|3563|3563|3562|3031
1642503970000|2022-01-18 11:06:10|3564|3562.5|3562|3561.5|3564.5|3562.5|3562|3561.5|4916
1642503980000|2022-01-18 11:06:20|3562.5|3561|3564|3563|3564|3563.5|3562.5|3561|4038
1642503990000|2022-01-18 11:06:30|3563.5|3563.5|3564|3563.5|3564|3563.5|3563.5|3562.5|1625
1642504000000|2022-01-18 11:06:40|3563.5|3563|3562.5|3562|3563.5|3563|3561.5|3561|3623
1642504010000|2022-01-18 11:06:50|3563|3561.5|3563|3562|3563.5|3562.5|3562.5|3561.5|3244
1642504020000|2022-01-18 11:07:00|3562.5|3562.5|3562.5|3561.5|3562.5|3562.5|3562|3561.5|2770
1642504030000|2022-01-18 11:07:10|3562||3562||3562.5||3562||1127
1642504040000|2022-01-18 11:07:20||3561||3561||3561.5||3561|1054
1642504050000|2022-01-18 11:07:30|3562.5|3561.5|3566|3565|3566|3565|3562.5|3561.5|4917
1642504060000|2022-01-18 11:07:40|3566.5|3565.5|3566.5|3566|3567|3566|3565.5|3565|2509
1642504070000|2022-01-18 11:07:50|3566|3565.5|3568|3567.5|3569|3568|3566|3565.5|3620
1642504080000|2022-01-18 11:08:00|3568.5|3567|3569|3568|3569.5|3569|3568|3567|3604
1642504090000|2022-01-18 11:08:10||3567.5||3568.5||3568.5||3567.5|302
1642504100000|2022-01-18 11:08:20|3569.5|3569|3570|3569.5|3570.5|3569.5|3569.5|3569|283
1642504110000|2022-01-18 11:08:30|3569.5|3569|3570.5|3569.5|3571.5|3570.5|3569.5|3569|3635
1642504120000|2022-01-18 11:08:40|3571|3570|3569.5|3569|3571|3570.5|3569.5|3569|2245
1642504130000|2022-01-18 11:08:50|3569|3568.5|3571|3570.5|3571.5|3571|3569|3568.5|3663
1642504140000|2022-01-18 11:09:00|3571.5|3571|3572|3571|3572.5|3571.5|3571|3570.5|1580
1642504150000|2022-01-18 11:09:10|3572.5|3571.5|3574.5|3574|3575|3574|3572|3571|1307
1642504160000|2022-01-18 11:09:20|3575.5|3573.5|3574|3573|3575.5|3574.5|3574|3573|1459
1642504170000|2022-01-18 11:09:30|3573.5|3572.5|3571.5|3571|3573.5|3572.5|3571.5|3571|1069
1642504180000|2022-01-18 11:09:40|3572|3570.5|3572|3571.5|3573|3572|3572|3570.5|1945
1642504190000|2022-01-18 11:09:50|3572.5|3571|3571.5|3571|3572.5|3571|3571.5|3571|140
1642504200000|2022-01-18 11:10:00|3572|3570.5|3572|3571|3572|3571.5|3571|3570|1591
1642504210000|2022-01-18 11:10:10|3571.5|3571.5|3571.5|3570.5|3572|3571.5|3571.5|3570.5|1383
1642504220000|2022-01-18 11:10:20|3572|3571|3571|3570.5|3572|3571.5|3571|3570.5|1442
1642504230000|2022-01-18 11:10:30|3570.5|3570|3569.5|3569|3570.5|3570|3569.5|3569|3641
1642504240000|2022-01-18 11:10:40|3570|3569.5|3568.5|3567.5|3570|3569.5|3568.5|3567.5|1535
1642504250000|2022-01-18 11:10:50|3568|3567|3568.5|3567.5|3568.5|3568|3568|3567|1014
1642504260000|2022-01-18 11:11:00|3569|3568|3570.5|3569.5|3570.5|3570|3568.5|3568|1628
1642504270000|2022-01-18 11:11:10|3571|3570|3570.5|3570|3571|3570.5|3570.5|3570|315
1642504280000|2022-01-18 11:11:20|3570|3569.5|3571|3570.5|3571|3570.5|3570|3569.5|1626
1642504290000|2022-01-18 11:11:30|3570.5|3570|3570.5|3569.5|3570.5|3570.5|3570|3569.5|1966
1642504300000|2022-01-18 11:11:40|3570|3570|3570.5|3570|3571|3570|3570|3569|6477
1642504310000|2022-01-18 11:11:50|3570|3569.5|3569|3568.5|3570|3569.5|3569|3568|1780
1642504320000|2022-01-18 11:12:00|3569.5|3569|3571|3570|3571|3570|3569.5|3569|920
1642504330000|2022-01-18 11:12:10|3570.5|3571|3571.5|3570.5|3572|3571|3570.5|3570.5|2638
1642504340000|2022-01-18 11:12:20|3572|3571|3573|3572|3573|3572|3571.5|3571|1409
1642504350000|2022-01-18 11:12:30|3573.5|3572.5|3573.5|3572.5|3574|3573|3573.5|3572|729
1642504360000|2022-01-18 11:12:40|3574|3573|3574.5|3574|3575.5|3574.5|3574|3573|758
1642504370000|2022-01-18 11:12:50|3575|3574.5|3573.5|3573|3576|3574.5|3573.5|3573|1387
1642504380000|2022-01-18 11:13:00|3573|3572.5|3572.5|3571.5|3573|3572.5|3572|3571.5|1737
1642504390000|2022-01-18 11:13:10|3573|3572|3572.5|3572|3573|3572|3572.5|3571.5|866
1642504400000|2022-01-18 11:13:20|3572|3571.5|3572.5|3571.5|3572.5|3572|3572|3571.5|1252
1642504410000|2022-01-18 11:13:30|3572|3571|3572.5|3571.5|3572.5|3572|3571.5|3571|1696
1642504420000|2022-01-18 11:13:40|3572|3571|3571|3570.5|3572|3571|3571|3570|259
1642504430000|2022-01-18 11:13:50|3571.5|3571|3573|3572|3573.5|3573|3571.5|3571|3208
1642504440000|2022-01-18 11:14:00|3572.5|3571.5|3570.5|3569.5|3573|3572.5|3570.5|3569.5|26605
1642504450000|2022-01-18 11:14:10|3570|3570|3570|3569.5|3572|3571.5|3570|3569.5|12559
1642504460000|2022-01-18 11:14:20|3570.5|3570|3570.5|3570|3572|3571.5|3570.5|3569.5|10133
1642504470000|2022-01-18 11:14:30|3570|3569.5|3570|3569.5|3570.5|3570|3570|3569.5|5991
1642504480000|2022-01-18 11:14:40|3570.5|3570|3570.5|3569.5|3571|3570.5|3570.5|3569.5|3902
1642504490000|2022-01-18 11:14:50|3570|3569|3569.5|3569|3570|3569|3569.5|3569|765
1642504500000|2022-01-18 11:15:00|3570|3569.5|3569.5|3568.5|3570.5|3570|3568|3567.5|7567
1642504510000|2022-01-18 11:15:10|3570|3569|3570|3569.5|3571.5|3571|3570|3569|5410
1642504520000|2022-01-18 11:15:20|3570.5|3570|3570.5|3569.5|3570.5|3570|3570|3569|2195
1642504530000|2022-01-18 11:15:30|3570|3569|3570|3569|3570|3569.5|3569.5|3568.5|2105
1642504540000|2022-01-18 11:15:40|3569.5||3569.5||3569.5||3569.5||384
1642504550000|2022-01-18 11:15:50|3569|3568.5|3569|3568|3569.5|3569|3568.5|3568|5765
1642504560000|2022-01-18 11:16:00|3568.5|3567.5|3570|3569.5|3570|3569.5|3568.5|3567.5|2008
1642504570000|2022-01-18 11:16:10|3569.5|3569|3569|3568.5|3569.5|3569|3569|3568.5|555
1642504580000|2022-01-18 11:16:20|3569.5|3569|3570.5|3569.5|3571|3570.5|3569.5|3569|2877
1642504590000|2022-01-18 11:16:30|3571|3570|3572|3571|3572.5|3572|3571|3570|900
1642504600000|2022-01-18 11:16:40|3571.5|3570.5|3571|3570|3571.5|3570.5|3570.5|3570|1143
1642504610000|2022-01-18 11:16:50|3570.5|3570.5|3570.5|3570|3571.5|3570.5|3570.5|3569.5|2248
1642504620000|2022-01-18 11:17:00|3570|3569.5|3570.5|3569.5|3571|3570.5|3570|3569.5|1611
1642504630000|2022-01-18 11:17:10|3570|3570|3571|3570|3571|3570.5|3570|3569.5|745
1642504640000|2022-01-18 11:17:20|3570.5|3569.5|3571|3570|3571|3570|3570|3569.5|351
1642504650000|2022-01-18 11:17:30||3570.5||3570.5||3570.5||3570.5|50154
1642504660000|2022-01-18 11:17:40|3571.5|3571|3572.5|3572|3572.5|3572|3571.5|3571|526
1642504670000|2022-01-18 11:17:50||3571.5||3571.5||3571.5||3571.5|12
1642504680000|2022-01-18 11:18:00|3572|3572|3572|3571.5|3572.5|3572|3572|3571.5|714
1642504690000|2022-01-18 11:18:10|3571.5|3571|3572|3571|3572|3571.5|3570.5|3570|3935
1642504700000|2022-01-18 11:18:20|3571.5|3570.5|3572.5|3571.5|3573|3572|3571.5|3570.5|2059
1642504710000|2022-01-18 11:18:30|3572|3572|3572.5|3572|3572.5|3572|3572|3572|244
1642504720000|2022-01-18 11:18:40|3572|3571.5|3571|3569.5|3572|3571.5|3571|3569.5|841
1642504730000|2022-01-18 11:18:50|3570.5|3570|3570.5|3570|3571.5|3570.5|3570|3569.5|4591
1642504740000|2022-01-18 11:19:00|3571|3570.5|3570|3569|3571|3570.5|3570|3569|2618
1642504750000|2022-01-18 11:19:10|3570.5|3568.5|3569.5|3569|3570.5|3570|3569.5|3568.5|5410
1642504760000|2022-01-18 11:19:20|3569|3568.5|3570.5|3570|3570.5|3570|3569|3568|1786
1642504770000|2022-01-18 11:19:30|3571|3569.5|3571|3570|3571.5|3571|3570|3569|4175
1642504780000|2022-01-18 11:19:40|3570.5|3569.5|3570.5|3569.5|3570.5|3569.5|3570|3569.5|383
1642504790000|2022-01-18 11:19:50|3570|3569|3570.5|3569.5|3570.5|3569.5|3569.5|3568.5|2513
1642504800000|2022-01-18 11:20:00|3570|3569|3570|3569.5|3570.5|3570|3569.5|3569|3947
1642504810000|2022-01-18 11:20:10||3569||3569||3569.5||3569|666
1642504820000|2022-01-18 11:20:20|3569.5|3568.5|3569|3568|3569.5|3568.5|3569|3568|918
1642504830000|2022-01-18 11:20:30|3569.5|3568.5|3567.5|3566.5|3569.5|3568.5|3567|3566.5|7977
1642504840000|2022-01-18 11:20:40|3567|3567|3567.5|3566.5|3569.5|3569|3567|3566.5|6025
1642504850000|2022-01-18 11:20:50|3568|3567|3568|3567|3568|3567.5|3567|3566.5|2070
1642504860000|2022-01-18 11:21:00|3568.5|3567.5|3568|3567|3568.5|3568|3568|3567|2133
1642504870000|2022-01-18 11:21:10|3567.5|3566.5|3566|3565.5|3567.5|3566.5|3566|3564.5|2901
1642504880000|2022-01-18 11:21:20|3565.5|3565|3565.5|3565|3566.5|3565.5|3565.5|3564.5|2701
1642504890000|2022-01-18 11:21:30|3565|3564.5|3565|3564.5|3565|3564.5|3565|3564.5|1128
1642504900000|2022-01-18 11:21:40|3564.5|3564|3564.5|3563.5|3564.5|3564|3564.5|3563.5|1074
1642504910000|2022-01-18 11:21:50|3564|3562.5|3562.5|3562|3564.5|3563|3562.5|3562|2890
1642504920000|2022-01-18 11:22:00|3563|3561.5|3564|3563.5|3564.5|3564|3563|3561.5|3738
1642504930000|2022-01-18 11:22:10|3564.5|3564|3564.5|3563.5|3565|3564.5|3564|3563|2201
1642504940000|2022-01-18 11:22:20|3564|3563|3563.5|3563|3564|3563|3563|3562.5|1335
1642504950000|2022-01-18 11:22:30|3564|3563.5|3563.5|3563|3564|3563.5|3563.5|3563|1011
1642504960000|2022-01-18 11:22:40|3563|3562.5|3562.5|3562|3563|3562.5|3562.5|3562|327
1642504970000|2022-01-18 11:22:50|3563|3562.5|3561|3560.5|3563.5|3562.5|3561|3560|1989
1642504980000|2022-01-18 11:23:00|3560.5|3560|3561|3560|3561|3560.5|3560.5|3560|603
1642504990000|2022-01-18 11:23:10|3560.5|3560.5|3561.5|3560.5|3562|3561.5|3560.5|3560|1446
1642505000000|2022-01-18 11:23:20|3562|3561|3562|3561.5|3562|3561.5|3561.5|3561|1503
1642505010000|2022-01-18 11:23:30|3562.5|3562|3563|3562.5|3563.5|3562.5|3562.5|3561.5|2559
1642505020000|2022-01-18 11:23:40|3563.5|3563|3563.5|3563|3563.5|3563|3563.5|3562.5|903
1642505030000|2022-01-18 11:23:50|3563|3562.5|3563|3562.5|3563|3562.5|3563|3562|159
1642505040000|2022-01-18 11:24:00|3563.5|3563|3567.5|3567|3568.5|3568|3563|3562.5|11211
1642505050000|2022-01-18 11:24:10|3567|3566.5|3565.5|3565|3567.5|3567|3565.5|3565|1707
1642505060000|2022-01-18 11:24:20|3566|3565.5|3567.5|3566.5|3568.5|3567|3566|3565|4495
1642505070000|2022-01-18 11:24:30|3567|3566|3567|3566|3567|3566.5|3567|3566|710
1642505080000|2022-01-18 11:24:40||3566.5||3566||3566.5||3566|13
1642505090000|2022-01-18 11:24:50|3567.5|3566.5|3568|3567.5|3569|3567.5|3567|3566.5|2403
1642505100000|2022-01-18 11:25:00|3569|3567|3569.5|3568.5|3570.5|3569|3568|3567|1799
1642505110000|2022-01-18 11:25:10|3569|3568|3569|3568|3569|3568|3569|3568|1128
1642505120000|2022-01-18 11:25:20|3568.5|3567.5|3567|3566.5|3568.5|3567.5|3567|3566.5|1093
1642505130000|2022-01-18 11:25:30|3566.5|3566|3567.5|3566.5|3568|3567.5|3566.5|3565.5|2071
1642505140000|2022-01-18 11:25:40|3567|3566|3568|3567.5|3568|3567.5|3567|3566|657
1642505150000|2022-01-18 11:25:50|3568.5|3568|3569.5|3568.5|3570|3569|3568.5|3568|1214
1642505160000|2022-01-18 11:26:00|3570|3569|3568|3567.5|3570.5|3569.5|3568|3567.5|2522
1642505170000|2022-01-18 11:26:10|3567.5|3567|3566|3565.5|3568|3567|3566|3565.5|1547
1642505180000|2022-01-18 11:26:20|3565.5|3565|3565.5|3564.5|3566.5|3566|3565.5|3564.5|1299
1642505190000|2022-01-18 11:26:30|3566|3565|3565.5|3565|3566.5|3565.5|3565.5|3565|1048
1642505200000|2022-01-18 11:26:40|3566|3565.5|3566|3565.5|3566|3565.5|3566|3565|374
1642505210000|2022-01-18 11:26:50|3566.5|3565|3566.5|3565.5|3566.5|3565.5|3565.5|3565|1377
1642505220000|2022-01-18 11:27:00|3566|3565|3566|3565.5|3566.5|3565.5|3565.5|3565|813
1642505230000|2022-01-18 11:27:10|3565.5|3565|3565.5|3565|3565.5|3565|3565.5|3564.5|801
1642505240000|2022-01-18 11:27:20|3566|3564.5|3566|3565.5|3567.5|3566.5|3565.5|3564.5|3679
1642505250000|2022-01-18 11:27:30|3566.5|3565|3565.5|3565|3567|3566|3565.5|3565|1015
1642505260000|2022-01-18 11:27:40|3565|3564.5|3566.5|3565.5|3567|3566.5|3565|3564|2791
1642505270000|2022-01-18 11:27:50|3567|3566|3567|3566|3567.5|3567|3567|3566|597
1642505280000|2022-01-18 11:28:00|3566.5|3566.5|3566.5|3565.5|3567|3566.5|3566|3565.5|946
1642505290000|2022-01-18 11:28:10|3566|3566|3567|3566|3567.5|3566.5|3566|3566|1509
1642505300000|2022-01-18 11:28:20|3566.5|3565.5|3565.5|3565|3566.5|3565.5|3565.5|3564.5|906
1642505310000|2022-01-18 11:28:30|3566|3565.5|3565.5|3565|3566.5|3565.5|3565.5|3564.5|1939
1642505320000|2022-01-18 11:28:40|3566|3564.5|3566|3565.5|3566.5|3566|3566|3564.5|1812
1642505330000|2022-01-18 11:28:50|3565.5|3565|3566|3565|3566|3565.5|3565.5|3565|940
1642505340000|2022-01-18 11:29:00|3565.5|3565.5|3566|3565|3566.5|3566|3565.5|3564.5|1779
1642505350000|2022-01-18 11:29:10|3565.5|3564.5|3565.5|3565|3566|3565|3565|3564.5|3050
1642505360000|2022-01-18 11:29:20||3564.5||3564.5||3564.5||3564.5|839
1642505370000|2022-01-18 11:29:30|3565|3564|3566.5|3565.5|3567.5|3566.5|3564.5|3563.5|11479
1642505380000|2022-01-18 11:29:40|3566|3565|3566|3565.5|3566|3565.5|3566|3565|2807
1642505390000|2022-01-18 11:29:50|3566.5|3566|3567|3566|3567.5|3566|3566.5|3565.5|1065
1642505400000|2022-01-18 11:30:00|3567.5|3566.5|3569|3568|3569|3568.5|3567.5|3566.5|1938
1642505410000|2022-01-18 11:30:10|3569.5|3568.5|3572|3571|3572|3571|3568.5|3568|2779
1642505420000|2022-01-18 11:30:20|3571.5|3570.5|3571.5|3570.5|3571.5|3571|3571.5|3570.5|1141
1642505430000|2022-01-18 11:30:30|3571|3570|3569.5|3569|3571|3570|3569.5|3568.5|14358
1642505440000|2022-01-18 11:30:40|3569|3568.5|3567.5|3567|3569.5|3568.5|3567.5|3567|1269
1642505450000|2022-01-18 11:30:50|||||||||404
1642505460000|2022-01-18 11:31:00|3567|3566.5|3567.5|3566|3568.5|3567.5|3566.5|3566|4193
1642505470000|2022-01-18 11:31:10|||||||||127
1642505480000|2022-01-18 11:31:20|3567||3567||3567||3567||435
1642505490000|2022-01-18 11:31:30|||||||||171
1642505500000|2022-01-18 11:31:40|3566.5|3566.5|3566|3565.5|3567|3566.5|3566|3565.5|2320
1642505510000|2022-01-18 11:31:50|3566.5|3566|3566.5|3566|3566.5|3566|3566|3566|1288
1642505520000|2022-01-18 11:32:00|3566|3565.5|3565.5|3564.5|3566|3565.5|3565|3564|1838
1642505530000|2022-01-18 11:32:10|3565|3564|3565|3564.5|3565.5|3565|3565|3564|1188
1642505540000|2022-01-18 11:32:20|3564.5|3564|3565|3564.5|3565|3564.5|3564.5|3563.5|2340
1642505550000|2022-01-18 11:32:30|3565.5||3565||3565.5||3565||1022
1642505560000|2022-01-18 11:32:40|3565.5|3565|3565|3564|3565.5|3565|3565|3564|547
1642505570000|2022-01-18 11:32:50|3564.5|3564.5|3566|3565|3566|3565|3564.5|3564|6570
1642505580000|2022-01-18 11:33:00|3565.5|3564.5|3566|3565.5|3566|3565.5|3565|3564|2284
1642505590000|2022-01-18 11:33:10|3565.5|3565|3565.5|3565|3565.5|3565|3565.5|3565|457
1642505600000|2022-01-18 11:33:20|3566|3564.5|3566|3565|3566.5|3566|3565|3564|2466
1642505610000|2022-01-18 11:33:30|3566.5|3565.5|3566.5|3566|3567|3566.5|3566.5|3565.5|1470
1642505620000|2022-01-18 11:33:40|3566|3565.5|3565.5|3565|3566|3565.5|3565.5|3565|558
1642505630000|2022-01-18 11:33:50|3565|3564.5|3565|3564.5|3565.5|3565|3565|3564|1646
1642505640000|2022-01-18 11:34:00|3564.5|3564|3566.5|3566|3566.5|3566|3564.5|3564|3927
1642505650000|2022-01-18 11:34:10|3566|3565.5|3566|3565.5|3566|3565.5|3566|3565|245
1642505660000|2022-01-18 11:34:20|3565.5|3565|3565|3564.5|3565.5|3565|3565|3564|1343
1642505670000|2022-01-18 11:34:30|3564.5|3564|3565|3564.5|3565|3564.5|3564.5|3564|1604
1642505680000|2022-01-18 11:34:40|3565.5|3565|3565|3564.5|3565.5|3565|3565|3564.5|777
1642505700000|2022-01-18 11:35:00|3564.5|3564|3563|3562.5|3564.5|3564|3563|3562|3010
1642505710000|2022-01-18 11:35:10|3563.5||3563.5||3563.5||3563||984
1642505720000|2022-01-18 11:35:20|3564|3563|3563|3562.5|3564|3563|3563|3562.5|2529
1642505730000|2022-01-18 11:35:30|3562.5|3562|3564|3563.5|3564.5|3563.5|3562|3561.5|1758
1642505740000|2022-01-18 11:35:40|3564.5||3564||3564.5||3564||472
1642505750000|2022-01-18 11:35:50|3564.5|3564|3565|3564|3566|3565|3564|3563.5|4750
1642505760000|2022-01-18 11:36:00|3565.5|3564.5|3566|3565.5|3566|3565.5|3565.5|3564.5|1815
1642505770000|2022-01-18 11:36:10|3566.5|3566|3567.5|3566.5|3568.5|3567|3566|3566|3433
1642505780000|2022-01-18 11:36:20|3568|3567|3568|3567.5|3568|3567.5|3568|3566.5|979
1642505790000|2022-01-18 11:36:30|3568.5|3568|3568.5|3567.5|3568.5|3568|3568|3567|1037
1642505800000|2022-01-18 11:36:40|||||||||55
1642505810000|2022-01-18 11:36:50|3568|3567|3568|3567|3568.5|3567.5|3567.5|3567|1255443
1642505820000|2022-01-18 11:37:00|3568.5|3567.5|3568|3567|3568.5|3567.5|3568|3567|315
1642505840000|2022-01-18 11:37:20|3567.5|3567.5|3568|3567|3568|3567.5|3567.5|3567|120
1642505850000|2022-01-18 11:37:30|||||||||347
1642505860000|2022-01-18 11:37:40|3567.5|3567.5|3567.5|3567|3568|3567.5|3567.5|3566.5|1464
1642505870000|2022-01-18 11:37:50||3566.5||3566.5||3566.5||3566.5|1162
1642505880000|2022-01-18 11:38:00|3567|3567|3569|3568|3569.5|3569|3567|3567|3610
1642505890000|2022-01-18 11:38:10|3569.5|3568.5|3569|3568.5|3569.5|3569|3569|3568|1675
1642505900000|2022-01-18 11:38:20|3569.5|3569|3569.5|3569|3570.5|3570|3569|3568.5|1826
1642505910000|2022-01-18 11:38:30|3570|3569.5|3569.5|3568.5|3570|3569.5|3569.5|3568.5|503
1642505920000|2022-01-18 11:38:40|3569|3568|3569|3568.5|3569|3568.5|3568.5|3568|1319
1642505930000|2022-01-18 11:38:50|3568.5|3568|3569.5|3568.5|3569.5|3569|3568.5|3568|1465
1642505940000|2022-01-18 11:39:00|3570|3569|3569.5|3569|3570.5|3569.5|3569.5|3569|1084
1642505950000|2022-01-18 11:39:10|3569|3568.5|3571|3570.5|3571.5|3570.5|3569|3568.5|2247
1642505960000|2022-01-18 11:39:20|3571.5|3570|3570.5|3570|3572|3570|3570|3569.5|1311
1642505970000|2022-01-18 11:39:30|3571|3570.5|3571|3570|3571|3570.5|3571|3570|500
1642505980000|2022-01-18 11:39:40|3570.5||3570.5||3570.5||3570.5||93
1642505990000|2022-01-18 11:39:50|3570|3569.5|3568.5|3567.5|3570|3569.5|3568.5|3567.5|3061
1642506000000|2022-01-18 11:40:00|||||||||952
1642506010000|2022-01-18 11:40:10|3568|3567|3567.5|3567|3568|3567|3567.5|3567|1370
1642506020000|2022-01-18 11:40:20|3568|3567.5|3569.5|3569|3569.5|3569|3568|3567.5|1512
1642506030000|2022-01-18 11:40:30|3569|3568.5|3568|3567.5|3569|3568.5|3568|3567.5|1625
1642506040000|2022-01-18 11:40:40|3568.5|3568|3568.5|3568|3568.5|3568|3568.5|3567.5|1436
1642506050000|2022-01-18 11:40:50|3568|3567.5|3565|3564.5|3568|3567.5|3565|3564.5|3669
1642506060000|2022-01-18 11:41:00|3565.5|3565|3564|3563.5|3565.5|3565|3563.5|3563|2360
1642506070000|2022-01-18 11:41:10|3564.5|3564|3563.5|3563|3564.5|3564|3563|3562.5|1377
1642506080000|2022-01-18 11:41:20|3564|3562.5|3565.5|3565|3565.5|3565|3564|3562.5|1239
1642506090000|2022-01-18 11:41:30|3565|3564.5|3566|3565|3566|3565.5|3565|3564.5|1323
1642506100000|2022-01-18 11:41:40|3565.5|3564.5|3565.5|3565|3566|3565|3565.5|3564.5|568
1642506110000|2022-01-18 11:41:50|3565|3564.5|3565|3564|3565|3564.5|3565|3564|61
1642506120000|2022-01-18 11:42:00||3564.5||3564||3564.5||3564|502
1642506130000|2022-01-18 11:42:10|3564.5|3564.5|3563.5|3562.5|3564.5|3564.5|3563.5|3562.5|188
1642506140000|2022-01-18 11:42:20|3564|3563|3565.5|3565|3566.5|3566|3564|3562.5|11664
1642506150000|2022-01-18 11:42:30|3566|3564.5|3566.5|3566|3567.5|3567|3566|3564.5|4225
1642506160000|2022-01-18 11:42:40|3567|3565.5|3567.5|3567|3567.5|3567|3566.5|3565.5|3681
1642506170000|2022-01-18 11:42:50||3566.5||3566.5||3566.5||3566.5|2101
1642506180000|2022-01-18 11:43:00|3567|3566|3566.5|3566|3567|3566|3566.5|3566|639
1642506190000|2022-01-18 11:43:10|3566|3565.5|3567.5|3567|3568|3567.5|3566|3565.5|6739
1642506200000|2022-01-18 11:43:20|3568|3567.5|3568.5|3567.5|3568.5|3567.5|3568|3567.5|879
1642506210000|2022-01-18 11:43:30|3568||3568||3568||3568||0
1642506220000|2022-01-18 11:43:40|3567.5|3567|3567.5|3567|3567.5|3567|3567.5|3567|1131
1642506230000|2022-01-18 11:43:50||3566.5||3567||3567||3566.5|4083
1642506240000|2022-01-18 11:44:00|3568||3568||3568||3568||1105
1642506250000|2022-01-18 11:44:10|3567.5|3566.5|3567.5|3567|3567.5|3567|3567.5|3566.5|961
1642506260000|2022-01-18 11:44:20|3568|3567.5|3569.5|3569|3569.5|3569|3568|3567.5|1271
1642506270000|2022-01-18 11:44:30||3568.5||3568.5||3568.5||3568.5|516
1642506280000|2022-01-18 11:44:40||3569||3569||3569||3569|464
1642506290000|2022-01-18 11:44:50|3569|3568.5|3571|3570|3572.5|3571.5|3569|3568.5|6731
1642506300000|2022-01-18 11:45:00|3572|3570.5|3571.5|3570.5|3572|3570.5|3571.5|3570.5|562
1642506310000|2022-01-18 11:45:10|||||||||394
1642506330000|2022-01-18 11:45:30|3571|3570|3572.5|3572|3573|3572|3570.5|3569.5|2583
1642506340000|2022-01-18 11:45:40|3573|3572.5|3574|3573.5|3575|3573.5|3572.5|3572|1297
1642506350000|2022-01-18 11:45:50|3573.5|3573|3575|3574|3575.5|3574|3573.5|3573|1582
1642506360000|2022-01-18 11:46:00|3575.5|3574.5|3576.5|3574.5|3577|3576|3575.5|3574.5|1052
1642506370000|2022-01-18 11:46:10|3577|3575.5|3578.5|3577.5|3579|3578|3576|3575.5|7393
1642506380000|2022-01-18 11:46:20|3579|3578|3578|3577.5|3580|3579.5|3578|3577.5|2564
1642506390000|2022-01-18 11:46:30|3577.5|3577|3577|3576.5|3577.5|3577|3576|3574.5|2069
1642506400000|2022-01-18 11:46:40|3576.5|3576|3577|3575.5|3577|3576.5|3576.5|3575.5|800
1642506410000|2022-01-18 11:46:50|3576.5|3575|3579.5|3578.5|3580|3579|3575.5|3575|3103
1642506420000|2022-01-18 11:47:00|3579|3578|3577.5|3577|3579.5|3578.5|3577.5|3576.5|4986
1642506430000|2022-01-18 11:47:10|3578|3577.5|3577|3576.5|3578|3577.5|3577|3576.5|3651
1642506440000|2022-01-18 11:47:20|3577.5|3577.5|3577|3576.5|3578.5|3578|3577|3576.5|2928
1642506450000|2022-01-18 11:47:30||3576||3576.5||3576.5||3576|1376
1642506460000|2022-01-18 11:47:40|3576.5|3576|3576|3575.5|3577|3576|3576|3575.5|1826
1642506470000|2022-01-18 11:47:50||3575||3575||3575.5||3574.5|957
1642506480000|2022-01-18 11:48:00|3575.5|3574.5|3576|3575|3576|3575.5|3575|3574|2533
1642506490000|2022-01-18 11:48:10|3576.5|3575.5|3576.5|3575.5|3576.5|3575.5|3576|3575.5|1235
1642506500000|2022-01-18 11:48:20|3577|3576|3576.5|3576|3577|3576.5|3576.5|3576|246
1642506510000|2022-01-18 11:48:30||3575.5||3575||3575.5||3575|619
1642506520000|2022-01-18 11:48:40|3577|3576|3577|3576.5|3577.5|3576.5|3577|3576|823
1642506530000|2022-01-18 11:48:50|3577.5|3576|3577.5|3576.5|3577.5|3576.5|3577.5|3576|411
1642506540000|2022-01-18 11:49:00|3578|3577|3579.5|3579|3580|3579|3577.5|3577|2454
1642506550000|2022-01-18 11:49:10|3580|3580|3582|3581|3582.5|3581.5|3580|3580|1558
1642506560000|2022-01-18 11:49:20|3581.5|3580.5|3579.5|3579|3581.5|3580.5|3579.5|3578.5|3710
1642506570000|2022-01-18 11:49:30|3580|3579.5|3580|3579|3581|3580|3579.5|3579|2997
1642506580000|2022-01-18 11:49:40|3580.5|3579.5|3580|3579.5|3581|3580|3579.5|3579.5|1596
1642506590000|2022-01-18 11:49:50|||||||||636
1642506600000|2022-01-18 11:50:00|||||||||200
1642506610000|2022-01-18 11:50:10|3579.5|3579|3581|3580.5|3582|3581|3579.5|3579|8974
1642506620000|2022-01-18 11:50:20|3581.5|3581|3582|3581|3582|3581|3581.5|3581|1113
1642506630000|2022-01-18 11:50:30|3581.5|3580.5|3581.5|3580.5|3581.5|3580.5|3581.5|3580.5|495
1642506640000|2022-01-18 11:50:40|3581|3581|3582.5|3582|3583|3582|3581|3580.5|1157
1642506650000|2022-01-18 11:50:50|3583|3581.5|3582.5|3582|3583|3582|3582|3581.5|1295
1642506660000|2022-01-18 11:51:00||3581.5||3581.5||3581.5||3581.5|557
1642506670000|2022-01-18 11:51:10|3582|3581|3580|3579.5|3582|3581|3580|3579.5|3359
1642506680000|2022-01-18 11:51:20|3579.5|3579|3579.5|3578.5|3579.5|3579|3579|3578.5|5305
1642506690000|2022-01-18 11:51:30|3579|3579|3577.5|3577|3579|3579|3577.5|3577|4215
1642506700000|2022-01-18 11:51:40|3578|3577.5|3577|3576.5|3578|3577.5|3577|3576.5|2538
1642506710000|2022-01-18 11:51:50|3577.5|3577|3579.5|3579|3579.5|3579|3577.5|3577|3348
1642506720000|2022-01-18 11:52:00|3580|3579.5|3580|3579.5|3580|3579.5|3580|3579.5|357
1642506730000|2022-01-18 11:52:10|3579.5|3579|3581|3580|3581|3580|3579.5|3579|1233
1642506740000|2022-01-18 11:52:20|3581.5|3580.5|3583.5|3582.5|3583.5|3582.5|3581.5|3580|130
1642506750000|2022-01-18 11:52:30|3584|3583|3584.5|3584|3585|3584|3583.5|3583|701
1642506760000|2022-01-18 11:52:40|3584|3583.5|3584.5|3583.5|3586|3584.5|3583.5|3583|1821
1642506770000|2022-01-18 11:52:50|3584|3584|3585|3584|3585|3584|3583.5|3583|986
1642506780000|2022-01-18 11:53:00|3584.5|3584.5|3586|3585|3586.5|3585.5|3584.5|3583.5|4618
1642506790000|2022-01-18 11:53:10|3586.5|3585.5|3586|3585.5|3586.5|3586|3586|3585|1100
1642506800000|2022-01-18 11:53:20|3585.5|3585|3586.5|3585.5|3586.5|3585.5|3584.5|3584|4207
1642506810000|2022-01-18 11:53:30|3587|3586|3587|3586|3587|3586.5|3587|3586|445
1642506820000|2022-01-18 11:53:40|3587.5|3586.5|3587.5|3587|3589|3588|3587.5|3586|31151
1642506830000|2022-01-18 11:53:50|3587|3586.5|3588.5|3587.5|3589.5|3588.5|3587|3586|3328
1642506840000|2022-01-18 11:54:00|3588|3588|3590.5|3590|3592|3590.5|3588|3588|8655
1642506850000|2022-01-18 11:54:10|3590|3589.5|3589|3588|3590|3589.5|3589|3588|2100
1642506860000|2022-01-18 11:54:20|3588.5|3588.5|3589|3588.5|3589|3588.5|3588|3587.5|2488
1642506870000|2022-01-18 11:54:30|3588.5|3588|3588.5|3587.5|3588.5|3588.5|3588.5|3587.5|332
1642506880000|2022-01-18 11:54:40|3588|3587|3586.5|3585|3588|3587|3586.5|3585|2723
1642506890000|2022-01-18 11:54:50|3586|3584.5|3585.5|3584|3586|3584.5|3585.5|3584|1556
1642506900000|2022-01-18 11:55:00||3584.5||3584||3584.5||3584|500
1642506910000|2022-01-18 11:55:10|3585|3584.5|3584|3583|3585|3584.5|3582|3580.5|4053
1642506920000|2022-01-18 11:55:20|3583.5|3583.5|3585.5|3583.5|3585.5|3583.5|3583.5|3582.5|1210
1642506930000|2022-01-18 11:55:30|3586.5|3584|3586.5|3585.5|3586.5|3585.5|3585.5|3584|1041
1642506940000|2022-01-18 11:55:40|3586|3585|3586|3585.5|3586|3585.5|3586|3585|2453
1642506950000|2022-01-18 11:55:50|3585.5|3585|3585|3584|3585.5|3585|3585|3584|893
1642506960000|2022-01-18 11:56:00|||||||||387
1642506970000|2022-01-18 11:56:10|3584.5|3583.5|3584|3583|3584.5|3583.5|3584|3583|497
1642506980000|2022-01-18 11:56:20|3583.5|3582.5|3582.5|3582|3583.5|3582.5|3582|3581.5|1928
1642506990000|2022-01-18 11:56:30|3582|3581.5|3584|3582.5|3584|3582.5|3582|3581|1359
1642507000000|2022-01-18 11:56:40|3583.5|3582|3582.5|3582|3583.5|3582.5|3582.5|3582|1014
1642507010000|2022-01-18 11:56:50|3583|3582.5|3583.5|3583|3585|3583.5|3583|3582.5|4402
1642507020000|2022-01-18 11:57:00|3584|3583.5|3584|3583|3584.5|3583.5|3584|3583|1392
1642507030000|2022-01-18 11:57:10|3583.5|3582.5|3583.5|3582.5|3583.5|3582.5|3583.5|3582.5|214
1642507040000|2022-01-18 11:57:20||3582||3582||3582||3582|450
1642507050000|2022-01-18 11:57:30|||||||||1504
1642507060000|2022-01-18 11:57:40|||||||||138
1642507070000|2022-01-18 11:57:50|3584|3582.5|3581.5|3580.5|3584|3583|3581.5|3580.5|8371
1642507080000|2022-01-18 11:58:00|3581|3580|3580|3579|3581|3580.5|3580|3579|1362
1642507090000|2022-01-18 11:58:10|3579.5|3578.5|3579.5|3579|3579.5|3579|3579.5|3578.5|871
1642507100000|2022-01-18 11:58:20|3580|3578.5|3579.5|3579|3580|3579|3579.5|3578.5|1571
1642507110000|2022-01-18 11:58:30|3579|3578.5|3579|3578.5|3579.5|3579|3579|3578|1888
1642507120000|2022-01-18 11:58:40|3579.5|3579|3581.5|3581|3581.5|3581|3579.5|3579|2525
1642507130000|2022-01-18 11:58:50|3582|3580.5|3580.5|3580|3582|3581.5|3580.5|3580|2313
1642507140000|2022-01-18 11:59:00|3580|3579.5|3580.5|3580|3581|3580|3580|3579|4064
1642507150000|2022-01-18 11:59:10|3581|3579.5|3580.5|3580|3581|3580|3580.5|3579.5|1915
1642507160000|2022-01-18 11:59:20|3580|3579.5|3580.5|3579.5|3580.5|3580|3580|3579.5|1449
1642507170000|2022-01-18 11:59:30|3580||3580||3580||3580||300
1642507180000|2022-01-18 11:59:40||3579||3579||3579||3579|474
1642507190000|2022-01-18 11:59:50|3580.5|3579.5|3580|3579|3580.5|3579.5|3580|3579|1925
1642507200000|2022-01-18 12:00:00|3580.5|3579.5|3581|3580|3581|3580.5|3580|3579.5|1848
1642507210000|2022-01-18 12:00:10|3580.5|3579.5|3580.5|3580|3580.5|3580|3580.5|3579.5|1142
1642507220000|2022-01-18 12:00:20|3581|3580.5|3582.5|3582|3582.5|3582|3581|3580.5|2983
1642507230000|2022-01-18 12:00:30|3582|3581.5|3582.5|3582|3582.5|3582|3582|3581|2574
1642507240000|2022-01-18 12:00:40|3582|3581.5|3582.5|3581.5|3583|3582|3582|3581|2212
1642507250000|2022-01-18 12:00:50|3583|3582|3584|3583|3584.5|3583.5|3583|3582|1868
1642507260000|2022-01-18 12:01:00|3583.5|3583.5|3585.5|3584.5|3586.5|3585|3583.5|3583|3616
1642507270000|2022-01-18 12:01:10|3585|3585|3582.5|3582|3585|3585|3582.5|3582|2682
1642507280000|2022-01-18 12:01:20|3582|3581.5|3581|3580|3582|3581.5|3581|3580|3521
1642507290000|2022-01-18 12:01:30|3581.5|3580.5|3581.5|3581|3581.5|3581|3581.5|3580.5|1039
1642507300000|2022-01-18 12:01:40|3581|3580.5|3581|3580|3581|3581|3581|3580|905
1642507310000|2022-01-18 12:01:50|3581.5|3580.5|3581.5|3580.5|3582.5|3581.5|3581.5|3580.5|1793
1642507320000|2022-01-18 12:02:00|3582|3581|3586|3585.5|3586.5|3585.5|3581.5|3581|7112
1642507330000|2022-01-18 12:02:10|3586.5|3585|3588.5|3587.5|3589|3588|3585|3584.5|6150
1642507340000|2022-01-18 12:02:20|3589|3588|3590.5|3589.5|3592|3591|3589|3588|6946
1642507350000|2022-01-18 12:02:30|3590|3589|3589.5|3588.5|3590.5|3589|3588|3587.5|4030
1642507360000|2022-01-18 12:02:40|3589|3589|3589.5|3589|3589.5|3589|3589|3588.5|995
1642507370000|2022-01-18 12:02:50|3589|3588.5|3589|3587.5|3589|3588.5|3589|3587.5|541
1642507380000|2022-01-18 12:03:00|3588.5|3588|3587.5|3587|3588.5|3588|3586.5|3585.5|2320
1642507390000|2022-01-18 12:03:10|3587|3586.5|3586|3585.5|3587|3586.5|3585.5|3585|1857
1642507400000|2022-01-18 12:03:20|3585.5|3585|3584.5|3583.5|3585.5|3585|3584.5|3583.5|1825
1642507410000|2022-01-18 12:03:30|3584|3583|3583.5|3583|3584|3583.5|3583.5|3583|366
1642507420000|2022-01-18 12:03:40|3583|3582.5|3582.5|3582|3583|3582.5|3582.5|3581.5|567
1642507430000|2022-01-18 12:03:50|3583|3582.5|3584|3583.5|3584.5|3584|3583|3582.5|2689
1642507440000|2022-01-18 12:04:00|3584.5|3584|3585.5|3585|3585.5|3585|3584|3583.5|2346
1642507450000|2022-01-18 12:04:10|3585|3584|3584.5|3584|3585|3584.5|3584.5|3583.5|557
1642507460000|2022-01-18 12:04:20|3584|3583.5|3585|3584.5|3585|3584.5|3584|3583.5|1628
1642507470000|2022-01-18 12:04:30|3584.5|3584|3586|3585|3586|3585.5|3584.5|3583.5|1186
1642507480000|2022-01-18 12:04:40|3585.5|3584.5|3585|3584.5|3585.5|3584.5|3585|3584.5|797
1642507490000|2022-01-18 12:04:50|3586|3585|3586|3585.5|3587|3585.5|3585|3584.5|4109
1642507500000|2022-01-18 12:05:00|3586.5|3586|3585.5|3585|3586.5|3586|3585|3584.5|5520
1642507510000|2022-01-18 12:05:10|3585|3584.5|3587|3586.5|3588|3587|3585|3584.5|3218
1642507520000|2022-01-18 12:05:20|3587.5|3587|3586.5|3586|3588|3587.5|3586.5|3585.5|6917
1642507530000|2022-01-18 12:05:30|3586|3585.5|3585|3584.5|3586|3585.5|3585|3584.5|1110
1642507540000|2022-01-18 12:05:40|3584.5|3584|3584|3583.5|3585|3584.5|3584|3583.5|809
1642507550000|2022-01-18 12:05:50|3583.5|3583|3583|3582|3583.5|3583.5|3582|3581.5|3588
1642507560000|2022-01-18 12:06:00|3582.5|3582.5|3584.5|3583|3584.5|3583|3582.5|3581.5|1097
1642507570000|2022-01-18 12:06:10|3584|3582.5|3582.5|3582|3584|3582.5|3582.5|3582|1843
1642507580000|2022-01-18 12:06:20|3583|3582.5|3581.5|3581|3583|3582.5|3581|3580.5|1843
1642507590000|2022-01-18 12:06:30|3582|3580.5|3581|3580|3582|3580.5|3579.5|3578.5|4562
1642507600000|2022-01-18 12:06:40|3580.5|3579.5|3580|3579.5|3580.5|3580|3579.5|3579|2239
1642507610000|2022-01-18 12:06:50|3579.5|3579|3578.5|3577.5|3580|3579|3578|3577.5|1049
1642507620000|2022-01-18 12:07:00|3579|3578|3580.5|3579.5|3580.5|3579.5|3579|3578|1819
1642507630000|2022-01-18 12:07:10|3580|3579|3581.5|3580.5|3582|3581|3579.5|3579|1648
1642507640000|2022-01-18 12:07:20|3581|3581|3582.5|3581.5|3582.5|3582|3581|3581|101
1642507650000|2022-01-18 12:07:30|3583|3582|3584|3583.5|3585.5|3584|3582.5|3582|3468
1642507660000|2022-01-18 12:07:40|3584.5|3584|3583.5|3583|3584.5|3584|3583|3582.5|1102
1642507670000|2022-01-18 12:07:50|3584|3583.5|3584|3583|3584|3583.5|3584|3583|270
1642507680000|2022-01-18 12:08:00|3583.5|3582.5|3583|3582.5|3583.5|3582.5|3582.5|3582|664
1642507690000|2022-01-18 12:08:10|3582.5|3582|3582.5|3582|3582.5|3582|3582.5|3582|755
1642507700000|2022-01-18 12:08:20|3582|3581.5|3581|3580.5|3582|3581.5|3581|3580.5|2510
1642507710000|2022-01-18 12:08:30|3580.5|3580|3582.5|3582|3582.5|3582|3580.5|3579.5|3387
1642507720000|2022-01-18 12:08:40|3583|3581.5|3581.5|3581|3583|3582.5|3581.5|3581|1432
1642507730000|2022-01-18 12:08:50|3581|3580.5|3581|3580.5|3582.5|3581.5|3581|3580.5|350
1642507740000|2022-01-18 12:09:00|3581.5|3580|3582|3581|3582|3581|3581.5|3580|1194
1642507750000|2022-01-18 12:09:10|3582.5|3581.5|3581.5|3581|3582.5|3581.5|3581.5|3581|755
1642507760000|2022-01-18 12:09:20|3581|3580.5|3580.5|3580|3581|3580.5|3580.5|3580|665
1642507770000|2022-01-18 12:09:30|3581|3580.5|3580.5|3579.5|3581|3580.5|3580|3579|2180
1642507780000|2022-01-18 12:09:40|3581|3580|3583.5|3582|3583.5|3582.5|3581|3579.5|1002
1642507790000|2022-01-18 12:09:50|3583|3582.5|3581.5|3581|3583|3582.5|3581.5|3581|2809
1642507800000|2022-01-18 12:10:00|3582|3580.5|3581.5|3581|3582.5|3581|3581.5|3580.5|2477
1642507810000|2022-01-18 12:10:10|3582|3581.5|3581.5|3581|3582|3581.5|3581.5|3581|614
1642507820000|2022-01-18 12:10:20|3581|3580|3581|3580|3581|3580|3581|3580|396
1642507830000|2022-01-18 12:10:30|3580.5|3580.5|3581|3580.5|3581|3580.5|3580.5|3580|1131
1642507840000|2022-01-18 12:10:40|3580.5|3580|3583|3581.5|3583|3582.5|3580.5|3580|1484
1642507850000|2022-01-18 12:10:50|||||||||1412
1642507860000|2022-01-18 12:11:00|3583.5|3582.5|3584|3582|3584|3582.5|3583.5|3581.5|1242
1642507870000|2022-01-18 12:11:10|3584.5|3582.5|3586|3585.5|3586|3585.5|3584.5|3582.5|2959
1642507880000|2022-01-18 12:11:20|3587|3586|3587|3586|3587.5|3586.5|3586.5|3585.5|924
1642507890000|2022-01-18 12:11:30|3587.5|3586.5|3587|3586.5|3588|3587|3587|3586.5|1991
1642507900000|2022-01-18 12:11:40|3586.5|3586|3587|3586|3587|3586.5|3586.5|3585.5|1765
1642507910000|2022-01-18 12:11:50|3586.5|3585.5|3586.5|3586|3587|3586|3586.5|3585.5|842
1642507920000|2022-01-18 12:12:00|3587|3587|3589|3588|3590|3588.5|3587|3587|2660
1642507930000|2022-01-18 12:12:10|3589.5|3588.5|3589|3588|3590.5|3589.5|3589|3588|1777
1642507940000|2022-01-18 12:12:20|3588.5|3588.5|3585.5|3584.5|3589|3588.5|3585.5|3584|7572
1642507950000|2022-01-18 12:12:30|3585|3584|3585|3584|3585|3584|3585|3584|0
1642507960000|2022-01-18 12:12:40|3584.5|3583.5|3583.5|3583|3584.5|3583.5|3583.5|3583|30
1642507970000|2022-01-18 12:12:50|3584|3583.5|3584.5|3584|3585|3584|3584|3583.5|2575
1642507980000|2022-01-18 12:13:00|3585|3583.5|3585|3583.5|3585|3584.5|3585|3583.5|388
1642508000000|2022-01-18 12:13:20|||||||||845
1642508010000|2022-01-18 12:13:30|3584|3584|3583.5|3582.5|3585|3584.5|3582|3581|5695
1642508020000|2022-01-18 12:13:40|||||||||650
1642508030000|2022-01-18 12:13:50|3583|3583|3582|3581.5|3583|3583|3582|3581.5|4109
1642508040000|2022-01-18 12:14:00|3581.5|3581|3581.5|3581|3581.5|3581|3581.5|3581|2248
1642508050000|2022-01-18 12:14:10|3582||3581.5||3582||3581.5||986
1642508060000|2022-01-18 12:14:20|3582|3581.5|3582.5|3582|3582.5|3582|3582|3581.5|742
1642508070000|2022-01-18 12:14:30|3583|3582.5|3583.5|3583|3583.5|3583|3583|3582.5|597
1642508080000|2022-01-18 12:14:40|3584|3582.5|3583.5|3583|3584.5|3583.5|3583.5|3582.5|746
1642508090000|2022-01-18 12:14:50|3584|3583.5|3584|3583.5|3584|3583.5|3584|3583.5|284
1642508100000|2022-01-18 12:15:00|3584.5|3584|3583.5|3583|3584.5|3584|3583.5|3583|1700
1642508110000|2022-01-18 12:15:10|3583|3582.5|3582.5|3582|3583|3582.5|3582.5|3582|517
1642508120000|2022-01-18 12:15:20|3583|3582.5|3583.5|3583|3583.5|3583|3583|3582.5|1256
1642508130000|2022-01-18 12:15:30||3582.5||3583||3583||3582.5|537
1642508140000|2022-01-18 12:15:40|||||||||1214
1642508150000|2022-01-18 12:15:50|3583|3582.5|3582.5|3582|3583.5|3582.5|3582.5|3582|881
1642508160000|2022-01-18 12:16:00|3583|3582.5|3584|3583.5|3584|3583.5|3583|3582.5|1263
1642508170000|2022-01-18 12:16:10|3583.5|3583|3581.5|3581|3583.5|3583|3581.5|3581|207
1642508180000|2022-01-18 12:16:20|3582|3581.5|3581.5|3580.5|3582|3581.5|3581|3580.5|3046
1642508190000|2022-01-18 12:16:30|3581|3581|3581.5|3581|3581.5|3581|3581|3580.5|611
1642508200000|2022-01-18 12:16:40|3581|3580.5|3581.5|3581|3581.5|3581|3580.5|3580|360
1642508210000|2022-01-18 12:16:50|3582|3581.5|3581.5|3581|3582|3581.5|3581.5|3581|1291
1642508230000|2022-01-18 12:17:10|||||||||16433
1642508240000|2022-01-18 12:17:20|3581|3580.5|3581|3580.5|3581.5|3580.5|3581|3580.5|535
1642508250000|2022-01-18 12:17:30|3581.5|3580|3581.5|3581|3581.5|3581|3581|3580|3047
1642508260000|2022-01-18 12:17:40|3582|3581.5|3581.5|3580.5|3582.5|3581.5|3580.5|3579.5|8499
1642508270000|2022-01-18 12:17:50|3582|3581|3582.5|3582|3583|3582|3581.5|3581|1858
1642508280000|2022-01-18 12:18:00|3583|3581.5|3583|3582|3583.5|3583|3582.5|3581.5|4185
1642508290000|2022-01-18 12:18:10|||||||||672
1642508300000|2022-01-18 12:18:20|3582.5||3582.5||3582.5||3582.5||4
1642508310000|2022-01-18 12:18:30|||||||||318
1642508320000|2022-01-18 12:18:40|3582|3581.5|3582|3581.5|3582|3581.5|3582|3581.5|381
1642508330000|2022-01-18 12:18:50|3582.5|3582|3581|3580.5|3582.5|3582|3581|3580.5|5609
1642508340000|2022-01-18 12:19:00|3580.5|3580|3581.5|3581|3582|3581.5|3580.5|3579.5|6931
1642508350000|2022-01-18 12:19:10|3582|3581.5|3583|3582|3583.5|3583|3582|3581.5|3589
1642508360000|2022-01-18 12:19:20|3582.5|3581.5|3583|3582|3584|3583|3582.5|3581.5|3851
1642508370000|2022-01-18 12:19:30|3582.5|3581.5|3581|3580|3582.5|3581.5|3581|3580|1958
1642508380000|2022-01-18 12:19:40||3580.5||3580||3580.5||3580|296
1642508390000|2022-01-18 12:19:50|||||||||1
1642508400000|2022-01-18 12:20:00|3580.5|3580.5|3582|3581.5|3582.5|3581.5|3580.5|3580|1659
1642508410000|2022-01-18 12:20:10|3582.5|3581|3581.5|3580.5|3582.5|3581.5|3581.5|3580.5|2561
1642508420000|2022-01-18 12:20:20|3582|3581|3582|3581.5|3582.5|3581.5|3582|3581|1112
1642508430000|2022-01-18 12:20:30||3581||3581.5||3581.5||3581|222
1642508440000|2022-01-18 12:20:40|3582.5|3582|3582.5|3581.5|3582.5|3582|3582.5|3581.5|1502
1642508450000|2022-01-18 12:20:50|3582|3581|3580.5|3579.5|3582|3581|3580.5|3579.5|705
1642508460000|2022-01-18 12:21:00|3580|3579|3580.5|3579.5|3580.5|3579.5|3580|3579|308
1642508470000|2022-01-18 12:21:10|3580|3579|3580.5|3580|3581|3580.5|3579.5|3578.5|3967
1642508480000|2022-01-18 12:21:20|3581|3580.5|3582.5|3581.5|3582.5|3581.5|3580.5|3580.5|576
1642508490000|2022-01-18 12:21:30||3582||3581.5||3582||3581.5|68
1642508500000|2022-01-18 12:21:40|3583|3582|3582.5|3581.5|3583|3582.5|3582.5|3581.5|1723
1642508510000|2022-01-18 12:21:50|3583|3582|3582|3581.5|3583|3582|3581.5|3581|5129
1642508520000|2022-01-18 12:22:00|3582.5|3582|3582.5|3581.5|3582.5|3582|3582|3581.5|1038
1642508540000|2022-01-18 12:22:20|3582|3581|3581.5|3581|3582.5|3582|3581.5|3581|1224
1642508550000|2022-01-18 12:22:30|||||||||246
1642508560000|2022-01-18 12:22:40|||||||||418
1642508570000|2022-01-18 12:22:50|3581|3580.5|3581.5|3581|3581.5|3581|3581|3580.5|953
1642508580000|2022-01-18 12:23:00|3581|3580.5|3581|3580|3581|3580.5|3581|3580|1367
1642508590000|2022-01-18 12:23:10||3580.5||3580.5||3580.5||3580.5|194
1642508600000|2022-01-18 12:23:20|3581.5|3581|3582|3581|3582.5|3581.5|3581.5|3581|1559
1642508610000|2022-01-18 12:23:30|3581.5|3581.5|3581|3580.5|3581.5|3581.5|3581|3580|4367
1642508620000|2022-01-18 12:23:40|3580.5|3580|3580.5|3580|3581|3580|3580.5|3579.5|3672
1642508630000|2022-01-18 12:23:50|3580|3579.5|3579|3578.5|3580.5|3579.5|3579|3578.5|6161
1642508640000|2022-01-18 12:24:00|3578.5|3578|3578|3577.5|3578.5|3578.5|3578|3577.5|4777
1642508650000|2022-01-18 12:24:10|3577.5|3577|3578|3577.5|3579|3578|3577|3576.5|7502
1642508660000|2022-01-18 12:24:20|3578.5|3578|3577|3576.5|3579|3578|3577|3576.5|6095
1642508670000|2022-01-18 12:24:30|3577.5|3577|3578|3577.5|3578.5|3578|3577.5|3577|9089
1642508680000|2022-01-18 12:24:40|3577.5|3577|3579|3577.5|3579.5|3578|3577.5|3577|2785
1642508690000|2022-01-18 12:24:50|3578.5|3577|3578|3577.5|3578.5|3577.5|3578|3577|2843
1642508700000|2022-01-18 12:25:00|3577.5|3577|3577|3576|3577.5|3577|3577|3576|3007
1642508710000|2022-01-18 12:25:10|3576.5|3575.5|3577|3576.5|3577.5|3577|3576|3575.5|5272
1642508720000|2022-01-18 12:25:20||3576||3576||3576.5||3576|1806
1642508730000|2022-01-18 12:25:30|3576.5|3575.5|3574.5|3574|3577|3575.5|3574.5|3574|6693
1642508740000|2022-01-18 12:25:40|3575|3574.5|3575.5|3575|3576|3575.5|3574.5|3573.5|5386
1642508750000|2022-01-18 12:25:50|3576|3575.5|3576.5|3575.5|3576.5|3576|3575.5|3575|3726
1642508760000|2022-01-18 12:26:00|3576|3575|3575.5|3575|3576.5|3575.5|3575.5|3575|2728
1642508770000|2022-01-18 12:26:10|3575|3574.5|3574.5|3573.5|3575|3574.5|3574.5|3573.5|3304
1642508780000|2022-01-18 12:26:20|3575|3574|3575|3574|3575|3574|3574.5|3574|2236
1642508790000|2022-01-18 12:26:30|3575.5|3574.5|3576|3575|3576|3575|3575.5|3574.5|1029
1642508800000|2022-01-18 12:26:40|3575.5|3574.5|3574|3573.5|3575.5|3574.5|3574|3573.5|2087
1642508810000|2022-01-18 12:26:50|3574.5|3573|3573.5|3572.5|3574.5|3573.5|3573.5|3572.5|3693
1642508820000|2022-01-18 12:27:00|3573|3573|3575|3574.5|3575.5|3574.5|3573|3573|4117
1642508830000|2022-01-18 12:27:10|3574.5|3574|3575.5|3574.5|3575.5|3574.5|3574.5|3573.5|1394
1642508840000|2022-01-18 12:27:20|3575|3574|3575|3574|3576.5|3575.5|3575|3574|6622
1642508850000|2022-01-18 12:27:30|3574.5|3573.5|3574|3573|3574.5|3573.5|3574|3573|1369
1642508860000|2022-01-18 12:27:40|3573.5|3572.5|3572.5|3572|3573.5|3572.5|3572.5|3571.5|4599
1642508870000|2022-01-18 12:27:50|3572|3571.5|3571|3570.5|3572|3572|3571|3570.5|5356
1642508880000|2022-01-18 12:28:00|3571.5|3571|3573|3572|3573|3572.5|3571.5|3571|2990
1642508890000|2022-01-18 12:28:10|3573.5|3572.5|3574.5|3574|3574.5|3574|3573.5|3572.5|1165
1642508900000|2022-01-18 12:28:20|3575|3573.5|3573.5|3573|3575|3573.5|3573.5|3573|1129
1642508910000|2022-01-18 12:28:30|||||||||135
1642508920000|2022-01-18 12:28:40|3574|3573.5|3575|3574|3575|3574.5|3574|3573.5|1535
1642508930000|2022-01-18 12:28:50|3575.5|3574.5|3575|3574.5|3576.5|3576|3575|3574.5|5628
1642508940000|2022-01-18 12:29:00|3575.5|3575|3575.5|3575|3575.5|3575|3575|3575|2131
1642508950000|2022-01-18 12:29:10|3575|3574.5|3574.5|3574|3575|3574.5|3574.5|3574|620
1642508960000|2022-01-18 12:29:20||3573.5||3573.5||3573.5||3573.5|556
1642508970000|2022-01-18 12:29:30|3574|3574|3574|3573|3574|3574|3574|3573|1492
1642508980000|2022-01-18 12:29:40|||||||||32
1642508990000|2022-01-18 12:29:50|3574.5|3573.5|3574|3573.5|3574.5|3573.5|3574|3573.5|1149
1642509000000|2022-01-18 12:30:00|3574.5|3574|3575.5|3574.5|3575.5|3574.5|3574.5|3574|777
1642509010000|2022-01-18 12:30:10|3575||3575.5||3575.5||3575||0
1642509020000|2022-01-18 12:30:20|3575|3574|3573.5|3573|3576|3575.5|3573.5|3573|7918
1642509030000|2022-01-18 12:30:30|3574|3572.5|3574|3573.5|3575.5|3574.5|3574|3572.5|3765
1642509040000|2022-01-18 12:30:40|3574.5|3574|3574|3573.5|3575|3574.5|3574|3573|2758
1642509050000|2022-01-18 12:30:50|3574.5|3574.5|3575|3574.5|3575.5|3574.5|3574.5|3573.5|4368
1642509060000|2022-01-18 12:31:00|3574.5|3574|3574.5|3574|3575.5|3574.5|3574|3573.5|4218
1642509070000|2022-01-18 12:31:10|||||||||50
1642509080000|2022-01-18 12:31:20|3574|3573.5|3575|3574|3575|3574|3574|3573.5|2572
1642509090000|2022-01-18 12:31:30|3575.5|3574.5|3575.5|3575|3575.5|3575|3575.5|3574.5|8
1642509100000|2022-01-18 12:31:40|3576|3575.5|3575|3574.5|3576|3575.5|3575|3574.5|1288
1642509110000|2022-01-18 12:31:50||3574||3574||3574||3574|1
1642509120000|2022-01-18 12:32:00|3574.5||3574.5||3574.5||3574.5||113
1642509130000|2022-01-18 12:32:10|3575|3574.5|3574.5|3573.5|3575|3574.5|3574.5|3573.5|1569
1642509150000|2022-01-18 12:32:30||3574||3574||3574||3574|165
1642509160000|2022-01-18 12:32:40|||||||||50
1642509170000|2022-01-18 12:32:50|3574|3573.5|3574|3573.5|3574|3573.5|3574|3573.5|683
1642509180000|2022-01-18 12:33:00||3573||3573||3573||3573|164
1642509190000|2022-01-18 12:33:10|3573.5||3573.5||3573.5||3573.5||368
1642509200000|2022-01-18 12:33:20|3574|3573.5|3574|3573|3574|3573.5|3573.5|3573|2278
1642509210000|2022-01-18 12:33:30|3573.5||3573.5||3573.5||3573.5||1446
1642509220000|2022-01-18 12:33:40|3573|3572.5|3573|3572.5|3573|3572.5|3573|3572|2077
1642509230000|2022-01-18 12:33:50||3572||3571.5||3572||3571.5|361
1642509240000|2022-01-18 12:34:00||3572||3572||3572.5||3572|476
1642509250000|2022-01-18 12:34:10|3572.5|3571.5|3572|3571|3572.5|3571.5|3572|3571|1357
1642509260000|2022-01-18 12:34:20|3571.5|3570.5|3570.5|3569.5|3571.5|3571|3570.5|3569.5|2712
1642509270000|2022-01-18 12:34:30|3570|3570|3571.5|3571|3571.5|3571|3570|3570|1957
1642509280000|2022-01-18 12:34:40|3572|3571.5|3572|3571.5|3573|3572|3572|3571.5|315
1642509290000|2022-01-18 12:34:50|3571.5|3571|3570.5|3570|3572.5|3571.5|3570.5|3569.5|4202
1642509300000|2022-01-18 12:35:00|3570|3569.5|3570|3569.5|3570|3569.5|3569.5|3568.5|2890
1642509310000|2022-01-18 12:35:10|3569.5|3569|3569|3568|3569.5|3569|3568.5|3568|2434
1642509320000|2022-01-18 12:35:20|3568.5|3568.5|3569|3568.5|3569|3568.5|3568.5|3567.5|2156
1642509330000|2022-01-18 12:35:30|3569.5|3569|3569.5|3568.5|3570|3569.5|3569|3568.5|4762
1642509340000|2022-01-18 12:35:40|3570|3569|3570|3569|3570|3569|3569.5|3569|1170
1642509350000|2022-01-18 12:35:50|3570.5||3570.5||3570.5||3570.5||530
1642509360000|2022-01-18 12:36:00|3571|3569.5|3571|3570|3572|3571.5|3570|3569.5|2844
1642509370000|2022-01-18 12:36:10|3570.5|3569.5|3571|3570.5|3571.5|3571|3570.5|3569.5|1958
1642509380000|2022-01-18 12:36:20|3571.5|3571|3571.5|3570.5|3572|3571|3571|3570.5|2278
1642509390000|2022-01-18 12:36:30|3571|3570|3570.5|3569.5|3571|3570|3570|3569|4975
1642509400000|2022-01-18 12:36:40|3570|3570.5|3568.5|3567.5|3571|3570.5|3568.5|3567.5|3689
1642509410000|2022-01-18 12:36:50|3568|3568|3568|3567|3568|3568|3568|3567|1352
1642509420000|2022-01-18 12:37:00|3567.5|3566.5|3567.5|3567|3568|3567.5|3567|3566.5|4013
1642509430000|2022-01-18 12:37:10|3567|3566.5|3568.5|3568|3568.5|3568|3567|3566.5|3092
1642509440000|2022-01-18 12:37:20|3568|3567.5|3568|3567|3568|3567.5|3568|3567|1090
1642509450000|2022-01-18 12:37:30|3567.5|3567.5|3567.5|3567|3568|3567.5|3567.5|3567|653
1642509460000|2022-01-18 12:37:40|3567|3566.5|3566.5|3565.5|3567|3566.5|3566.5|3565.5|4859
1642509470000|2022-01-18 12:37:50|3567|3566|3566.5|3566|3567|3566.5|3566.5|3565.5|2176
1642509480000|2022-01-18 12:38:00|3567|3565.5|3566|3565.5|3567|3566.5|3566|3565|3243
1642509490000|2022-01-18 12:38:10|3565.5|3565|3566.5|3566|3566.5|3566|3565.5|3565|3166
1642509500000|2022-01-18 12:38:20|3566|3565.5|3566|3565.5|3566|3566|3566|3565|955
1642509510000|2022-01-18 12:38:30|3566.5|3565|3565.5|3565|3566.5|3565|3565.5|3565|1205
1642509520000|2022-01-18 12:38:40|3566|3565.5|3565.5|3565|3566|3565.5|3565.5|3565|1456
1642509530000|2022-01-18 12:38:50|||||||||418
1642509540000|2022-01-18 12:39:00|3565|3564.5|3567|3565.5|3567|3565.5|3565|3564|3813
1642509550000|2022-01-18 12:39:10|3567.5|3566.5|3570|3569.5|3573|3572|3567.5|3566.5|3376
1642509560000|2022-01-18 12:39:20|3570.5|3570|3570.5|3570|3571|3570|3569|3568|7173
1642509570000|2022-01-18 12:39:30|3570|3569.5|3570|3569.5|3570.5|3569.5|3570|3569|730
1642509580000|2022-01-18 12:39:40|3570.5|3570|3571|3570|3571|3570|3570|3569.5|1820
1642509590000|2022-01-18 12:39:50|3571.5|3570.5|3572|3571.5|3572|3571.5|3571.5|3570.5|242
1642509600000|2022-01-18 12:40:00|3571.5|3571|3571.5|3570|3571.5|3571|3571|3570|973
1642509610000|2022-01-18 12:40:10||3571||3570||3571||3570|828
1642509620000|2022-01-18 12:40:20|3571|3569.5|3570.5|3570|3571.5|3570|3570|3569.5|2293
1642509630000|2022-01-18 12:40:30|3570|3569.5|3569|3568.5|3570|3569.5|3569|3568.5|2300
1642509640000|2022-01-18 12:40:40|3568.5|3568|3568.5|3567.5|3568.5|3568|3568|3567.5|1654
1642509650000|2022-01-18 12:40:50|3569|3568|3568|3567.5|3569|3568|3568|3567.5|3109
1642509660000|2022-01-18 12:41:00|3568.5|3567|3568|3567|3569|3568|3568|3567|3399
1642509670000|2022-01-18 12:41:10|3568.5|3567.5|3567.5|3567|3568.5|3567.5|3567.5|3566.5|2561
1642509680000|2022-01-18 12:41:20|3567|3566.5|3566.5|3566|3567|3566.5|3566.5|3566|2142
1642509690000|2022-01-18 12:41:30|3566|3565.5|3567|3566.5|3567.5|3567|3565.5|3565|5124
1642509700000|2022-01-18 12:41:40|3566.5|3566|3566.5|3566|3566.5|3566|3566.5|3566|1102
1642509710000|2022-01-18 12:41:50||3565.5||3565.5||3566||3565.5|2971
1642509720000|2022-01-18 12:42:00|3566|3566|3565.5|3565|3566|3566|3565.5|3565|1981
1642509730000|2022-01-18 12:42:10|||||||||1249
1642509740000|2022-01-18 12:42:20|3566|3565.5|3566.5|3566|3567.5|3566.5|3566|3565.5|7832
1642509750000|2022-01-18 12:42:30|3566|3565.5|3566|3565.5|3566.5|3565.5|3566|3565|3092
1642509760000|2022-01-18 12:42:40|3565.5|3565|3565.5|3565|3565.5|3565|3565.5|3565|1615
1642509770000|2022-01-18 12:42:50|3566|3565.5|3566|3565|3566.5|3566|3566|3565|2088
1642509780000|2022-01-18 12:43:00|3566.5|3565.5|3566.5|3566|3567|3566.5|3566.5|3565.5|2096
1642509790000|2022-01-18 12:43:10||3565.5||3566||3566||3565.5|1130
1642509800000|2022-01-18 12:43:20|3567.5|3567|3566|3565.5|3567.5|3567|3566|3565|3127
1642509810000|2022-01-18 12:43:30|3565.5|3565|3566|3565|3566|3565.5|3565.5|3564.5|2352
1642509820000|2022-01-18 12:43:40||3565.5||3565||3565.5||3565|399
1642509830000|2022-01-18 12:43:50|3565.5||3565.5||3565.5||3565.5||1747
1642509840000|2022-01-18 12:44:00|3566|3565.5|3566|3565.5|3566.5|3566|3566|3565.5|3589
1642509850000|2022-01-18 12:44:10|3565.5|3565|3566.5|3566|3567.5|3567|3565.5|3565|4823
1642509860000|2022-01-18 12:44:20|3566|3565.5|3566|3565|3566|3565.5|3566|3565|1353
1642509870000|2022-01-18 12:44:30|3565.5|3564.5|3565.5|3565|3565.5|3565|3565.5|3564.5|2392
1642509880000|2022-01-18 12:44:40|3566|3564.5|3566.5|3565.5|3566.5|3565.5|3566|3564.5|797
1642509890000|2022-01-18 12:44:50|3567|3566|3567|3566.5|3568|3567.5|3567|3566|2330
1642509900000|2022-01-18 12:45:00|3567.5|3566|3567|3566.5|3567.5|3566.5|3567|3566|1616
1642509910000|2022-01-18 12:45:10|3566.5|3566|3566|3565.5|3566.5|3566|3566|3565.5|1742
1642509920000|2022-01-18 12:45:20|3566.5|3565|3568|3567.5|3568|3567.5|3566|3565|3338
1642509930000|2022-01-18 12:45:30|3568.5|3567|3566.5|3566|3568.5|3568|3566.5|3566|3196
1642509940000|2022-01-18 12:45:40|3567|3565.5|3566.5|3565.5|3567|3566|3566|3565|2564
1642509950000|2022-01-18 12:45:50|3566|3566|3567.5|3566.5|3567.5|3566.5|3566|3566|1282
1642509960000|2022-01-18 12:46:00|3567|3566|3567|3566.5|3567|3566.5|3566.5|3565.5|4650
1642509970000|2022-01-18 12:46:10|3567.5|3567|3567.5|3567|3569|3568.5|3567.5|3566.5|2738
1642509980000|2022-01-18 12:46:20|3567|3566.5|3567|3566.5|3567|3566.5|3567|3566|1996
1642509990000|2022-01-18 12:46:30|3566.5|3566|3566.5|3565.5|3566.5|3566|3566.5|3565.5|1788
1642510000000|2022-01-18 12:46:40|3567|3566|3568|3567.5|3568.5|3568|3567|3566|1625
1642510010000|2022-01-18 12:46:50|3568.5|3568|3568|3567.5|3569.5|3568.5|3568|3567.5|4209
1642510020000|2022-01-18 12:47:00|3568.5|3568|3570|3569|3570|3569|3568.5|3567.5|1582
1642510030000|2022-01-18 12:47:10|3569.5|3569.5|3569|3568.5|3571|3569.5|3569|3568.5|3211
1642510040000|2022-01-18 12:47:20|3568.5|3568|3568.5|3568|3569|3568.5|3568.5|3568|2798
1642510050000|2022-01-18 12:47:30|3569|3567.5|3569|3568.5|3570|3569|3568.5|3567.5|2581
1642510060000|2022-01-18 12:47:40|3568.5|3568|3568|3567|3568.5|3568|3568|3567|1646
1642510070000|2022-01-18 12:47:50|3567.5|3566.5|3567.5|3566.5|3568|3566.5|3567|3566.5|1654
1642510080000|2022-01-18 12:48:00|3568|3567|3567.5|3567|3568.5|3567.5|3567.5|3567|1848
1642510090000|2022-01-18 12:48:10|3567|3566.5|3567.5|3567|3567.5|3567|3567|3566.5|5048
1642510100000|2022-01-18 12:48:20|3567|3566.5|3567.5|3566.5|3567.5|3567|3567|3566|1467
1642510110000|2022-01-18 12:48:30|3567|3566|3567|3566|3567|3566|3567|3566|1120
1642510120000|2022-01-18 12:48:40|3566.5|3565.5|3566.5|3566|3567|3566.5|3566.5|3565.5|7558
1642510130000|2022-01-18 12:48:50|3567|3566.5|3566.5|3566|3567.5|3567|3566.5|3566|6383
1642510140000|2022-01-18 12:49:00|3567|3566.5|3567.5|3566.5|3567.5|3567|3567|3566.5|2042
1642510150000|2022-01-18 12:49:10|3567|3567.5|3568.5|3567.5|3569.5|3569|3567|3566|5694
1642510160000|2022-01-18 12:49:20|3569|3568|3569.5|3569|3570|3569.5|3568.5|3568|2205
1642510170000|2022-01-18 12:49:30|3569|3568.5|3570.5|3569.5|3571|3570|3568.5|3567.5|4639
1642510180000|2022-01-18 12:49:40|3570|3570|3570|3569.5|3571|3570.5|3569|3568.5|6257
1642510190000|2022-01-18 12:49:50|3570.5|3570|3571|3570.5|3571.5|3571|3570.5|3570|2840
1642510200000|2022-01-18 12:50:00|3570.5|3570|3572|3571|3573|3572|3570|3569|10212
1642510210000|2022-01-18 12:50:10|3572.5|3571.5|3573|3572|3573|3572|3572|3571.5|2358
1642510230000|2022-01-18 12:50:30|3572.5|3572.5|3572.5|3572|3572.5|3572.5|3572.5|3572|1689
1642510250000|2022-01-18 12:50:50|3573|3572.5|3573.5|3572.5|3573.5|3572.5|3573|3572.5|1220
1642510260000|2022-01-18 12:51:00|3574.5|3573|3574|3573.5|3574.5|3573.5|3574|3573|956
1642510270000|2022-01-18 12:51:10|3574.5|3574|3575.5|3574.5|3576|3575|3574.5|3574|753
1642510280000|2022-01-18 12:51:20|3576|3575|3576.5|3575.5|3576.5|3576|3576|3575|666
1642510290000|2022-01-18 12:51:30|3577|3576|3575.5|3575|3577.5|3576.5|3575.5|3575|895
1642510300000|2022-01-18 12:51:40|3576|3575.5|3576.5|3575.5|3576.5|3575.5|3576|3575|911
1642510310000|2022-01-18 12:51:50|3577||3577||3577||3577||55
1642510320000|2022-01-18 12:52:00|||||||||328
1642510330000|2022-01-18 12:52:10|3576.5|3575|3576|3575|3576.5|3575|3576|3575|410
1642510340000|2022-01-18 12:52:20|||||||||50
1642510350000|2022-01-18 12:52:30|||||||||85
1642510360000|2022-01-18 12:52:40|3575|3574.5|3575|3573.5|3575|3574.5|3575|3573.5|1131
1642510370000|2022-01-18 12:52:50|||||||||1000
1642510380000|2022-01-18 12:53:00|3574.5|3573|3571.5|3570.5|3574.5|3573|3570|3569.5|7196
1642510390000|2022-01-18 12:53:10|3571|3570|3571|3570|3571.5|3570|3570|3569.5|4157
1642510400000|2022-01-18 12:53:20|3571.5|3570.5|3572|3571|3572|3571|3570.5|3569.5|2611
1642510410000|2022-01-18 12:53:30|3572.5|3571.5|3573|3572|3574|3572.5|3572.5|3571.5|1490
1642510420000|2022-01-18 12:53:40|3572.5|3572.5|3574.5|3573.5|3575|3573.5|3572.5|3572.5|2264
1642510430000|2022-01-18 12:53:50|3574|3574|3574.5|3574|3575.5|3575|3574|3574|3053
1642510440000|2022-01-18 12:54:00|3574|3573.5|3574.5|3573.5|3574.5|3574|3574|3573.5|2091
1642510450000|2022-01-18 12:54:10|3574|3574|3573|3572.5|3574.5|3574|3573|3572.5|2820
1642510460000|2022-01-18 12:54:20|3572.5|3572|3573|3572|3573|3572|3572.5|3571.5|1659
1642510470000|2022-01-18 12:54:30|3572.5|3571.5|3572.5|3572|3572.5|3572|3572.5|3571.5|136
1642510480000|2022-01-18 12:54:40|3573||3572.5||3573||3572.5||889
1642510490000|2022-01-18 12:54:50||3571.5||3571.5||3571.5||3571.5|2578
1642510500000|2022-01-18 12:55:00|3572|3572|3572|3571|3572.5|3572|3572|3571|3158
1642510510000|2022-01-18 12:55:10|3572.5|3571.5|3571.5|3571|3572.5|3571.5|3571.5|3571|3004
1642510520000|2022-01-18 12:55:20|3572|3571.5|3572|3571.5|3572.5|3572|3572|3571.5|2301
1642510530000|2022-01-18 12:55:30||3571||3571||3571||3571|1954
1642510540000|2022-01-18 12:55:40||3570.5||3571||3571||3570.5|1624
1642510550000|2022-01-18 12:55:50|3572.5|3571.5|3572|3571.5|3572.5|3571.5|3572|3571.5|689
1642510560000|2022-01-18 12:56:00||3571||3571.5||3571.5||3571|385
1642510570000|2022-01-18 12:56:10|3572.5|3572|3572|3571|3572.5|3572|3571.5|3571|2982
1642510580000|2022-01-18 12:56:20|3571.5|3570.5|3570.5|3570|3571.5|3570.5|3570.5|3570|2902
1642510590000|2022-01-18 12:56:30|3571.5|3570.5|3571|3570.5|3571.5|3570.5|3571|3570.5|3977
1642510600000|2022-01-18 12:56:40|3570.5|3570|3570.5|3570|3570.5|3570|3570.5|3570|907
1642510610000|2022-01-18 12:56:50|3571|3570.5|3573|3572|3573|3572|3571|3570.5|2268
1642510620000|2022-01-18 12:57:00|3572.5||3572.5||3572.5||3572.5||1464
1642510630000|2022-01-18 12:57:10|3572|3571.5|3572|3571.5|3572.5|3571.5|3572|3571|4384
1642510640000|2022-01-18 12:57:20|3572.5|3571|3572|3571.5|3573|3572|3572|3571|2205
1642510650000|2022-01-18 12:57:30|3571.5|3571|3571.5|3571|3571.5|3571|3571|3570.5|3475
1642510660000|2022-01-18 12:57:40|3571|3570.5|3571|3570.5|3571|3570.5|3571|3570|1329
1642510670000|2022-01-18 12:57:50|3570.5|3570|3571.5|3571|3571.5|3571|3570.5|3570|3159
1642510680000|2022-01-18 12:58:00|3571|3570.5|3570.5|3570|3571|3570.5|3570.5|3570|2497
1642510690000|2022-01-18 12:58:10|3570|3569.5|3571|3570.5|3571|3570.5|3570|3569|3756
1642510700000|2022-01-18 12:58:20|3571.5|3571|3572.5|3572|3573|3572|3571.5|3570.5|3490
1642510710000|2022-01-18 12:58:30|3573|3571.5|3572.5|3571.5|3573|3572|3572.5|3571.5|1619
1642510720000|2022-01-18 12:58:40|3572|3572|3573.5|3573|3573.5|3573|3572|3571.5|4025
1642510730000|2022-01-18 12:58:50|3574|3573.5|3574|3573|3574.5|3573.5|3574|3573|195
1642510740000|2022-01-18 12:59:00|||||||||914
1642510750000|2022-01-18 12:59:10|3573.5|3572.5|3573|3572.5|3573.5|3573|3573|3572.5|2006
1642510760000|2022-01-18 12:59:20|3573.5|3572|3572|3571|3573.5|3572|3572|3571|2606
1642510770000|2022-01-18 12:59:30|3571.5|3570.5|3571.5|3571|3572|3571.5|3571.5|3570.5|3420
1642510780000|2022-01-18 12:59:40|3571|3570.5|3571.5|3571|3572|3571|3571|3570.5|2439
1642510790000|2022-01-18 12:59:50|3571|3570.5|3571|3570.5|3571|3571|3571|3570.5|1360
1642510800000|2022-01-18 13:00:00|3571.5|3571|3572.5|3572|3573|3572|3571|3571|4839
1642510810000|2022-01-18 13:00:10|3572|3571.5|3573|3572.5|3573|3572.5|3572|3571|1577
1642510820000|2022-01-18 13:00:20|3572.5|3572|3573|3572.5|3573.5|3573|3572.5|3572|1096
1642510830000|2022-01-18 13:00:30|3574|3573|3575|3573.5|3576|3575|3573.5|3573|2674
1642510840000|2022-01-18 13:00:40|3574.5|3574|3573.5|3573|3574.5|3574|3573|3572.5|2940
1642510850000|2022-01-18 13:00:50|3574|3573.5|3574|3573|3575|3574.5|3573.5|3573|5075
1642510860000|2022-01-18 13:01:00|3573.5|3573.5|3573.5|3573|3573.5|3573.5|3573.5|3572.5|955
1642510870000|2022-01-18 13:01:10|3573|3572.5|3573.5|3572.5|3574|3573|3573|3572|4052
1642510880000|2022-01-18 13:01:20|3573|3572|3573.5|3572.5|3573.5|3572.5|3573|3572|2800
1642510890000|2022-01-18 13:01:30|3573|3572|3572.5|3571.5|3573|3572|3572.5|3571.5|1905
1642510900000|2022-01-18 13:01:40|3572|3571|3572.5|3572|3573|3572.5|3572|3571|2778
1642510910000|2022-01-18 13:01:50|3572|3571.5|3571.5|3570.5|3572|3571.5|3571.5|3570.5|1242
1642510920000|2022-01-18 13:02:00|3571|3570|3570|3569.5|3571|3570|3569.5|3569|5365
1642510930000|2022-01-18 13:02:10|3570.5|3570|3569.5|3568.5|3570.5|3570|3569.5|3568.5|3047
1642510940000|2022-01-18 13:02:20|3569|3568|3568.5|3567.5|3569|3568|3568.5|3567.5|2540
1642510950000|2022-01-18 13:02:30|3569|3568|3567.5|3567|3569|3568.5|3567.5|3567|3251
1642510960000|2022-01-18 13:02:40|3567|3566.5|3567|3566.5|3568|3567|3567|3566.5|3538
1642510970000|2022-01-18 13:02:50|3567.5|3566|3567.5|3567|3568|3567|3567.5|3566|1730
1642510980000|2022-01-18 13:03:00|3568|3567.5|3569.5|3569|3570|3569|3568|3567.5|2348
1642510990000|2022-01-18 13:03:10||3568.5||3568.5||3569||3568.5|250
1642511000000|2022-01-18 13:03:20|3569|3569|3568|3567.5|3569|3569|3568|3567.5|617
1642511010000|2022-01-18 13:03:30|3569|3568|3568|3567.5|3569|3568|3567.5|3567|4482
1642511020000|2022-01-18 13:03:40|3567.5|3567|3567.5|3566.5|3567.5|3567|3567.5|3566.5|1750
1642511030000|2022-01-18 13:03:50|3567|3566|3566.5|3566|3567|3566|3566.5|3566|2751
1642511040000|2022-01-18 13:04:00|3566|3565.5|3567|3566.5|3567.5|3566.5|3565.5|3565|3696
1642511050000|2022-01-18 13:04:10|3567.5||3567||3567.5||3567||1139
1642511060000|2022-01-18 13:04:20||3566||3566.5||3566.5||3566|11
1642511070000|2022-01-18 13:04:30|3567.5|3567|3568.5|3567.5|3569|3568.5|3567|3566.5|1450
1642511080000|2022-01-18 13:04:40|3568|3567|3567.5|3566.5|3568|3567.5|3567.5|3566.5|1107
1642511090000|2022-01-18 13:04:50||3566||3566||3566||3566|425
1642511100000|2022-01-18 13:05:00|3568|3566.5|3567.5|3567|3568|3567.5|3567.5|3566.5|1656
1642511110000|2022-01-18 13:05:10|3568|3567.5|3567|3566|3568|3567.5|3567|3566|2758
1642511120000|2022-01-18 13:05:20|3566.5|3565.5|3566.5|3566|3567|3566|3566|3565.5|5078
1642511130000|2022-01-18 13:05:30|3566|3565.5|3567|3566.5|3567.5|3566.5|3566|3565.5|1232
1642511140000|2022-01-18 13:05:40||3566||3566||3566.5||3566|621
1642511150000|2022-01-18 13:05:50|3566.5|3565.5|3565.5|3565|3566.5|3565.5|3565.5|3565|3795
1642511160000|2022-01-18 13:06:00|3566|3565.5|3566|3565.5|3567|3566.5|3565.5|3565.5|2785
1642511170000|2022-01-18 13:06:10|3565.5|3565|3566|3565.5|3566|3565.5|3565.5|3564.5|4111
1642511180000|2022-01-18 13:06:20|3566.5|3566|3566.5|3566|3566.5|3566|3566.5|3566|335
1642511190000|2022-01-18 13:06:30|3567|3566.5|3566.5|3566|3567.5|3566.5|3566.5|3566|2341
1642511200000|2022-01-18 13:06:40|3566|3565.5|3566|3565|3566|3565.5|3566|3565|4524
1642511210000|2022-01-18 13:06:50|3565.5|3564.5|3565.5|3565|3565.5|3565|3565|3564.5|1721
1642511220000|2022-01-18 13:07:00|3565|3564.5|3566.5|3565.5|3566.5|3566|3565|3564.5|2207
1642511230000|2022-01-18 13:07:10|3567|3566|3567|3566.5|3567|3566.5|3567|3566|141
1642511250000|2022-01-18 13:07:30|3566.5|3566|3566.5|3566|3566.5|3566|3566.5|3566|266
1642511260000|2022-01-18 13:07:40|3566|3565.5|3565.5|3565|3566|3565.5|3565|3564.5|3166
1642511270000|2022-01-18 13:07:50|||||||||1835
1642511280000|2022-01-18 13:08:00|3565|3564.5|3564.5|3564|3565|3564.5|3564.5|3563.5|1306
1642511290000|2022-01-18 13:08:10|||||||||1122
1642511300000|2022-01-18 13:08:20|||||||||619
1642511310000|2022-01-18 13:08:30|3564|3563.5|3564.5|3564|3565|3564.5|3563.5|3563|3850
1642511320000|2022-01-18 13:08:40|3565|3564.5|3565|3564.5|3565.5|3565|3565|3564|724
1642511330000|2022-01-18 13:08:50|3564.5|3564|3564.5|3564|3564.5|3564|3564|3563.5|1241
1642511340000|2022-01-18 13:09:00|3564|3563.5|3564|3563|3564|3563.5|3564|3563|1371
1642511350000|2022-01-18 13:09:10|3563.5|3562.5|3563.5|3563|3564|3563.5|3563|3562|3983
1642511360000|2022-01-18 13:09:20|3564|3562.5|3564|3563.5|3564.5|3563.5|3564|3562.5|2865
1642511370000|2022-01-18 13:09:30|3563.5|3563|3564.5|3564|3565|3564|3563.5|3563|4594
1642511380000|2022-01-18 13:09:40||3563.5||3564||3564||3563.5|2182
1642511390000|2022-01-18 13:09:50|3564|3563.5|3564.5|3564|3564.5|3564|3564|3563.5|3490
1642511400000|2022-01-18 13:10:00|3565|3563.5|3565|3564|3565|3564|3565|3563.5|2470
1642511410000|2022-01-18 13:10:10|3564.5||3565||3565||3564.5||3142
1642511420000|2022-01-18 13:10:20|3565.5|3564.5|3565.5|3565|3566|3565|3565.5|3564.5|1946
1642511430000|2022-01-18 13:10:30|3565|3564.5|3565.5|3565|3565.5|3565|3565|3564.5|2038
1642511440000|2022-01-18 13:10:40|3566|3565.5|3566|3565.5|3566.5|3565.5|3566|3565.5|1030
1642511450000|2022-01-18 13:10:50|3565.5|3565|3566|3565|3566|3565.5|3565.5|3565|4129
1642511460000|2022-01-18 13:11:00|3565.5|3564.5|3566.5|3566|3566.5|3566|3565.5|3564.5|5475
1642511470000|2022-01-18 13:11:10|3567|3566.5|3566.5|3566|3567|3566.5|3566.5|3566|2933
1642511480000|2022-01-18 13:11:20|3566|3565.5|3566.5|3566|3566.5|3566|3566|3565.5|2740
1642511490000|2022-01-18 13:11:30|3566|3565.5|3565.5|3565|3566|3565.5|3565.5|3565|3043
1642511500000|2022-01-18 13:11:40|3565|3564.5|3565|3564|3565|3564.5|3565|3564|2229
1642511510000|2022-01-18 13:11:50|3564.5|3563.5|3564.5|3563.5|3564.5|3564|3564|3563.5|3178
1642511520000|2022-01-18 13:12:00|3564|3563|3563.5|3563|3564|3563|3563.5|3563|3989
1642511530000|2022-01-18 13:12:10|3563|3562.5|3563|3562.5|3563.5|3562.5|3563|3562.5|3039
1642511540000|2022-01-18 13:12:20|3562.5|3562|3562|3561.5|3562.5|3562|3562|3561|2988
1642511550000|2022-01-18 13:12:30|3562.5|3561|3562.5|3561.5|3563|3562.5|3562.5|3561|5470
1642511560000|2022-01-18 13:12:40|3563|3562|3562.5|3562|3563|3562|3562|3561|2334
1642511570000|2022-01-18 13:12:50|3562|3561.5|3562|3561|3562|3561.5|3561.5|3560.5|2433
1642511580000|2022-01-18 13:13:00|3562.5|3562|3562|3561.5|3563|3562.5|3561|3560|9950
1642511590000|2022-01-18 13:13:10|3561.5|3560.5|3562|3561|3562|3561.5|3561.5|3560.5|5080
1642511600000|2022-01-18 13:13:20|3561.5|3560.5|3561|3560.5|3562|3560.5|3561|3560.5|2315
1642511610000|2022-01-18 13:13:30|3560.5|3560|3560.5|3559.5|3560.5|3560.5|3560.5|3559.5|3479
1642511620000|2022-01-18 13:13:40|3560|3559|3560|3559.5|3560|3559.5|3559.5|3559|2024
1642511630000|2022-01-18 13:13:50|3559.5|3559|3559.5|3558.5|3559.5|3559|3559.5|3558.5|2857
1642511640000|2022-01-18 13:14:00|3559|3558|3558.5|3558|3559.5|3559|3557.5|3556.5|8617
1642511650000|2022-01-18 13:14:10|3558|3557.5|3556|3555|3558|3558|3556|3555|6573
1642511660000|2022-01-18 13:14:20|3555.5|3554.5|3555|3554|3557.5|3556.5|3555|3554|12228
1642511670000|2022-01-18 13:14:30|3554.5|3554.5|3553|3552|3554.5|3554.5|3553|3552|5031
1642511680000|2022-01-18 13:14:40|3552.5|3551.5|3552.5|3552|3553.5|3553|3552|3551|10011
1642511690000|2022-01-18 13:14:50|3553|3552.5|3553|3552.5|3553.5|3552.5|3552|3551.5|5690
1642511700000|2022-01-18 13:15:00|3553.5|3553|3554.5|3553.5|3554.5|3553.5|3553|3553|977
1642511710000|2022-01-18 13:15:10|3555|3554|3558.5|3557.5|3560.5|3559|3555|3554|3676
1642511720000|2022-01-18 13:15:20||3558||3557||3558||3557|746
1642511730000|2022-01-18 13:15:30|3558|3556.5|3557.5|3556.5|3558|3556.5|3557.5|3556.5|576
1642511740000|2022-01-18 13:15:40|3558|3557|3558.5|3557.5|3561|3560.5|3557.5|3557|2841
1642511750000|2022-01-18 13:15:50|3559|3558|3560.5|3559.5|3561|3559.5|3558|3557.5|173
1642511760000|2022-01-18 13:16:00|3561|3560|3561|3560|3561.5|3560.5|3561|3559.5|688
1642511770000|2022-01-18 13:16:10|3560.5|3559.5|3560|3559|3560.5|3559.5|3560|3559|15
1642511780000|2022-01-18 13:16:20|3560.5|3558.5|3559|3558|3560.5|3558.5|3559|3558|1168
1642511790000|2022-01-18 13:16:30|||||||||282
1642511800000|2022-01-18 13:16:40|3558|3557.5|3557.5|3556.5|3559|3558|3557.5|3556.5|1701
1642511810000|2022-01-18 13:16:50|||||||||288
1642511820000|2022-01-18 13:17:00|3558.5|3557|3558|3557|3559|3558|3557.5|3557|2014
1642511830000|2022-01-18 13:17:10|||||||||533
1642511840000|2022-01-18 13:17:20|3558.5|3557.5|3559|3558|3560|3559.5|3558.5|3557.5|691
1642511850000|2022-01-18 13:17:30|3558.5|3557.5|3558|3557|3558.5|3557.5|3557|3556.5|1227
1642511860000|2022-01-18 13:17:40||3557.5||3557||3557.5||3557|367
1642511870000|2022-01-18 13:17:50|3558.5|3557.5|3557|3556.5|3558.5|3557.5|3557|3556|1755
1642511880000|2022-01-18 13:18:00|3557.5|3557|3557.5|3557|3557.5|3557|3557.5|3557|311
1642511890000|2022-01-18 13:18:10|3557|3556.5|3557.5|3557|3558|3557|3557|3556|1343
1642511900000|2022-01-18 13:18:20|||||||||87
1642511910000|2022-01-18 13:18:30|3557|3556.5|3557|3556|3557|3556.5|3557|3556|522
1642511930000|2022-01-18 13:18:50|||||||||23
1642511950000|2022-01-18 13:19:10||3556.5||3556.5||3556.5||3556.5|588
1642511960000|2022-01-18 13:19:20|3557.5|3557|3557.5|3557|3558|3557.5|3557.5|3557|985
1642511980000|2022-01-18 13:19:40|3558|3557.5|3559.5|3559|3559.5|3559|3558|3557.5|1250
1642511990000|2022-01-18 13:19:50|3560|3559.5|3560|3559|3560.5|3559.5|3560|3559|548
1642512000000|2022-01-18 13:20:00|3559.5|3558.5|3559.5|3558.5|3559.5|3558.5|3559.5|3558.5|1738
1642512010000|2022-01-18 13:20:10|3559|3559|3559.5|3559|3559.5|3559|3559|3558.5|1692
1642512020000|2022-01-18 13:20:20|3560|3559.5|3559|3558|3560|3559.5|3559|3558|1145
1642512030000|2022-01-18 13:20:30|3558.5|3558.5|3558.5|3558|3560|3559|3558.5|3558|667
1642512040000|2022-01-18 13:20:40|3559|3558.5|3559|3558.5|3560|3559.5|3559|3558.5|669
1642512050000|2022-01-18 13:20:50|3558.5|3558|3559.5|3558.5|3559.5|3558.5|3558.5|3558|1623
1642512060000|2022-01-18 13:21:00|||||||||276
1642512070000|2022-01-18 13:21:10|3559||3559.5||3559.5||3559||492
1642512080000|2022-01-18 13:21:20|3559|3558|3559|3558.5|3559|3558.5|3559|3558|468
1642512090000|2022-01-18 13:21:30|||||||||209
1642512100000|2022-01-18 13:21:40|3558.5|3558|3559.5|3559|3559.5|3559|3558.5|3558|3683
1642512110000|2022-01-18 13:21:50|||||||||279
1642512120000|2022-01-18 13:22:00|3560|3559.5|3561|3560.5|3561|3560.5|3560|3559.5|1556
1642512140000|2022-01-18 13:22:20|3560.5|3560|3561|3560.5|3561|3560.5|3560.5|3560|1816
1642512150000|2022-01-18 13:22:30|3561.5|3561|3562|3561.5|3562.5|3562|3561.5|3561|1069
1642512160000|2022-01-18 13:22:40|3562.5|3562|3563|3562|3563|3562.5|3562.5|3561.5|69
1642512170000|2022-01-18 13:22:50|3564|3562.5|3563.5|3562.5|3564|3562.5|3563.5|3562.5|79
1642512180000|2022-01-18 13:23:00|3563|3562|3562|3561.5|3563.5|3562|3562|3561|613
1642512190000|2022-01-18 13:23:10||3561||3561.5||3561.5||3561|185
1642512200000|2022-01-18 13:23:20|3562.5|3562|3562.5|3562|3562.5|3562|3562.5|3562|672
1642512210000|2022-01-18 13:23:30||3561.5||3562||3562||3561.5|73
1642512220000|2022-01-18 13:23:40|3562|3561.5|3562|3561.5|3562|3561.5|3562|3561.5|1697
1642512240000|2022-01-18 13:24:00|3562.5|3562|3561.5|3560.5|3562.5|3562|3561.5|3560.5|3247
1642512250000|2022-01-18 13:24:10|3562|3561|3562.5|3561.5|3563|3562|3561.5|3561|2616
1642512260000|2022-01-18 13:24:20||3562||3562||3562||3561.5|0
1642512270000|2022-01-18 13:24:30|3563|3562.5|3563.5|3562.5|3563.5|3563|3562.5|3562.5|3620
1642512280000|2022-01-18 13:24:40|3564|3563|3563.5|3563|3564|3563.5|3563.5|3563|572
1642512290000|2022-01-18 13:24:50|3563|3562.5|3564|3563|3564.5|3563.5|3563|3562.5|854
1642512300000|2022-01-18 13:25:00|3563.5|3563.5|3563.5|3562.5|3563.5|3563.5|3563.5|3562.5|784
1642512310000|2022-01-18 13:25:10|3563|3563|3564.5|3564|3564.5|3564|3563|3562.5|1197
1642512320000|2022-01-18 13:25:20|3565|3564.5|3564.5|3564|3565|3564.5|3564|3563.5|1882
1642512330000|2022-01-18 13:25:30|3564|3563.5|3564.5|3563.5|3564.5|3564|3564|3563.5|536
1642512340000|2022-01-18 13:25:40||3564||3564||3564||3563.5|82
1642512350000|2022-01-18 13:25:50|3565|3564.5|3565|3564.5|3565.5|3565|3565|3564.5|4377
1642512360000|2022-01-18 13:26:00|3565.5|3565|3564|3563.5|3565.5|3565|3564|3563.5|3965
1642512370000|2022-01-18 13:26:10|3563.5|3563|3564|3563.5|3564|3563.5|3563.5|3563|914
1642512380000|2022-01-18 13:26:20|||||||||71
1642512390000|2022-01-18 13:26:30||3563||3563||3563||3563|210
1642512400000|2022-01-18 13:26:40|3563.5||3563.5||3563.5||3563.5||26
1642512410000|2022-01-18 13:26:50|3564|3563.5|3563.5|3563|3564|3563.5|3563.5|3563|767
1642512420000|2022-01-18 13:27:00|||||||||1143
1642512430000|2022-01-18 13:27:10||3562.5||3563||3563||3562.5|2281
1642512440000|2022-01-18 13:27:20|3564|3563.5|3564|3563.5|3564.5|3563.5|3564|3563.5|2099
1642512450000|2022-01-18 13:27:30||3563||3563||3563||3563|21
1642512460000|2022-01-18 13:27:40|3563.5|3562.5|3563|3562.5|3564|3562.5|3563|3562.5|2060
1642512470000|2022-01-18 13:27:50|3563.5|3563|3564|3563.5|3564|3563.5|3563.5|3563|2933
1642512480000|2022-01-18 13:28:00||3563||3563.5||3563.5||3563|148
1642512490000|2022-01-18 13:28:10|3564.5|3564|3564.5|3564|3564.5|3564|3564.5|3564|658
1642512500000|2022-01-18 13:28:20|||||||||27
1642512510000|2022-01-18 13:28:30|3565|3564.5|3565.5|3565|3565.5|3565|3565|3564.5|547
1642512520000|2022-01-18 13:28:40|||||||||279
1642512530000|2022-01-18 13:28:50|3565|3564.5|3564.5|3564|3565|3564.5|3564.5|3564|2471
1642512540000|2022-01-18 13:29:00|3564|3563.5|3564|3563.5|3564|3563.5|3564|3563.5|285
1642512560000|2022-01-18 13:29:20|3564.5|3564|3565|3564|3565|3564|3564|3563.5|1592
1642512570000|2022-01-18 13:29:30|3564.5||3564.5||3564.5||3564.5||0
1642512580000|2022-01-18 13:29:40|3565||3565||3565||3565||34
1642512590000|2022-01-18 13:29:50|3564.5||3565||3565||3564.5||48
1642512600000|2022-01-18 13:30:00|3564.5|3563.5|3564.5|3564|3565|3564|3564|3563.5|1580
1642512610000|2022-01-18 13:30:10|3565|3564.5|3565|3564.5|3566|3565|3565|3564.5|788
1642512620000|2022-01-18 13:30:20|||||||||86
1642512630000|2022-01-18 13:30:30|||||||||409
1642512640000|2022-01-18 13:30:40|3565.5|3565|3565.5|3564.5|3565.5|3565|3565.5|3564.5|2556
1642512650000|2022-01-18 13:30:50|3565|3565|3565.5|3565|3565.5|3565|3565|3565|426
1642512660000|2022-01-18 13:31:00|3566|3565.5|3564|3563|3566|3565.5|3564|3563|2104
1642512680000|2022-01-18 13:31:20|3563.5|3562.5|3563|3562.5|3563.5|3562.5|3563|3562.5|204
1642512690000|2022-01-18 13:31:30|3562.5|3562|3562.5|3562|3562.5|3562.5|3562.5|3562|2268
1642512700000|2022-01-18 13:31:40|3563|3562.5|3564|3563.5|3564|3563.5|3563|3562|4385
1642512710000|2022-01-18 13:31:50|3565|3564|3564.5|3563.5|3565|3564|3564|3563.5|711
1642512720000|2022-01-18 13:32:00|3564|3563|3563.5|3563|3564|3563|3563.5|3563|265
1642512730000|2022-01-18 13:32:10|3564|3563.5|3565.5|3565|3565.5|3565|3563.5|3563.5|641
1642512740000|2022-01-18 13:32:20|3565|3564.5|3565|3564|3565|3564.5|3564.5|3563.5|1300
1642512750000|2022-01-18 13:32:30|3564.5|3563.5|3564.5|3563.5|3564.5|3563.5|3564.5|3563.5|459
1642512760000|2022-01-18 13:32:40|3564||3564||3564||3564||0
1642512770000|2022-01-18 13:32:50||3563||3563.5||3563.5||3563|1775
1642512780000|2022-01-18 13:33:00||3563||3563.5||3563.5||3563|0
1642512790000|2022-01-18 13:33:10|3563.5|3563|3563|3562.5|3563.5|3563|3563|3562.5|1216
1642512800000|2022-01-18 13:33:20|3563.5|3563|3564.5|3563.5|3564.5|3564|3563.5|3563|773
1642512810000|2022-01-18 13:33:30|||||||||474
1642512820000|2022-01-18 13:33:40|3564|3563|3564.5|3563.5|3564.5|3564|3564|3563|31
1642512830000|2022-01-18 13:33:50|||||||||83
1642512840000|2022-01-18 13:34:00|3565|3564|3565|3564.5|3565.5|3564.5|3564.5|3564|2150
1642512850000|2022-01-18 13:34:10|3564.5|3564|3565|3564.5|3565|3564.5|3564.5|3564|1079
1642512860000|2022-01-18 13:34:20|||||||||1
1642512870000|2022-01-18 13:34:30|3564.5|3564|3564.5|3564|3564.5|3564|3564.5|3564|657
1642512880000|2022-01-18 13:34:40|3565|3564.5|3565|3564|3565.5|3565|3565|3564|398
1642512890000|2022-01-18 13:34:50||3564.5||3564||3564.5||3564|229
1642512900000|2022-01-18 13:35:00|3564.5|3564.5|3564.5|3564|3564.5|3564.5|3564.5|3564|364
1642512910000|2022-01-18 13:35:10|3565||3564.5||3565||3564.5||371
1642512920000|2022-01-18 13:35:20|||||||||2239
1642512930000|2022-01-18 13:35:30|3565|3564.5|3565.5|3564.5|3565.5|3565|3565|3564.5|706
1642512940000|2022-01-18 13:35:40|3565|3565|3567|3566|3567|3566.5|3565|3565|770
1642512950000|2022-01-18 13:35:50|3566.5||3566.5||3566.5||3566.5||0
1642512960000|2022-01-18 13:36:00|3567|3566.5|3569|3568.5|3569|3568.5|3567|3566.5|949
1642512970000|2022-01-18 13:36:10|3569.5|3569|3570|3569.5|3571.5|3571|3569|3569|2103
1642512980000|2022-01-18 13:36:20|3570.5|3570|3570.5|3569.5|3571|3570.5|3570|3569.5|90
1642512990000|2022-01-18 13:36:30|||||||||170
1642513000000|2022-01-18 13:36:40|3571|3570|3571|3570.5|3571|3570.5|3571|3570|286
1642513010000|2022-01-18 13:36:50|3570.5|3570|3571|3570.5|3571|3570.5|3570.5|3570|100
1642513020000|2022-01-18 13:37:00||3570||3570||3570.5||3570|488
1642513030000|2022-01-18 13:37:10|3570.5|3570.5|3571|3570.5|3571|3570.5|3570.5|3570.5|890
1642513040000|2022-01-18 13:37:20|3571.5|3571|3571.5|3570.5|3571.5|3571|3571.5|3570.5|69
1642513050000|2022-01-18 13:37:30|3571|3570|3571|3570.5|3571|3570.5|3571|3570|474
1642513060000|2022-01-18 13:37:40|3570.5|3570|3571|3570.5|3571|3570.5|3570.5|3570|45
1642513070000|2022-01-18 13:37:50|3570.5|3570|3570|3569.5|3570.5|3570|3569|3568.5|3932
1642513080000|2022-01-18 13:38:00|3569.5|3569|3569.5|3569|3569.5|3569|3569.5|3569|142
1642513090000|2022-01-18 13:38:10|3569|3568.5|3568|3567.5|3569|3568.5|3568|3567.5|1215
1642513100000|2022-01-18 13:38:20|3568.5|3568|3568.5|3568|3568.5|3568|3568|3567.5|912
1642513110000|2022-01-18 13:38:30|3569|3568.5|3569|3568.5|3569.5|3568.5|3569|3568.5|860
1642513120000|2022-01-18 13:38:40|3569.5|3569|3570.5|3570|3571|3570|3569.5|3569|2229
1642513130000|2022-01-18 13:38:50|3570|3569.5|3570.5|3570|3570.5|3570|3570|3569.5|619
1642513140000|2022-01-18 13:39:00|3571.5|3570.5|3572|3571|3572|3571|3571|3570.5|494
1642513150000|2022-01-18 13:39:10|3572.5|3571.5|3572.5|3572|3573|3572|3572.5|3571.5|370
1642513170000|2022-01-18 13:39:30|3573|3572.5|3572.5|3572|3573|3572.5|3572.5|3572|702
1642513180000|2022-01-18 13:39:40|3573|3572.5|3573|3572.5|3573|3572.5|3572.5|3572|597
1642513190000|2022-01-18 13:39:50|3573.5|3573|3573.5|3573|3574|3573|3573.5|3573|1931
1642513200000|2022-01-18 13:40:00|3574|3572.5|3574|3573.5|3574|3573.5|3573.5|3572.5|338
1642513210000|2022-01-18 13:40:10|3574.5|3574|3575|3574|3575.5|3574|3574.5|3574|90
1642513220000|2022-01-18 13:40:20|||||||||5896
1642513230000|2022-01-18 13:40:30||3574.5||3574.5||3574.5||3574.5|440
1642513240000|2022-01-18 13:40:40|3575.5|3575|3577|3576.5|3577.5|3577|3575.5|3575|2633
1642513250000|2022-01-18 13:40:50||3576||3576||3576.5||3576|287
1642513260000|2022-01-18 13:41:00|3576.5|3576.5|3577|3576.5|3577|3576.5|3576.5|3576.5|7356
1642513270000|2022-01-18 13:41:10|3576.5|3576|3576|3575.5|3578|3577.5|3576|3575.5|18703
1642513280000|2022-01-18 13:41:20|3576.5|3576|3576|3575.5|3576.5|3576|3576|3575.5|391
1642513290000|2022-01-18 13:41:30|3575.5|3575|3576.5|3576|3576.5|3576|3575.5|3575|2138
1642513300000|2022-01-18 13:41:40|3577|3576.5|3576.5|3576|3577.5|3576.5|3576.5|3576|1454
1642513310000|2022-01-18 13:41:50|3577|3575.5|3576.5|3575.5|3577|3575.5|3576|3575.5|2042
1642513320000|2022-01-18 13:42:00|3577|3576|3578.5|3577.5|3579|3577.5|3576.5|3576|1492
1642513330000|2022-01-18 13:42:10|3578||3578.5||3578.5||3578||183
1642513340000|2022-01-18 13:42:20|3579|3578|3578.5|3577.5|3579|3578.5|3578|3577|3942
1642513350000|2022-01-18 13:42:30|||||||||273
1642513360000|2022-01-18 13:42:40|3578|3577|3576.5|3576|3578|3577|3576.5|3576|2616
1642513370000|2022-01-18 13:42:50|3577||3577||3577||3577||60
1642513380000|2022-01-18 13:43:00|3576.5|3576.5|3577.5|3577|3577.5|3577|3576.5|3576|2672
1642513390000|2022-01-18 13:43:10|3577|3576.5|3576.5|3576|3577|3576.5|3576.5|3575.5|2045
1642513400000|2022-01-18 13:43:20|3576|3575.5|3576.5|3576|3576.5|3576|3576|3575.5|538
1642513410000|2022-01-18 13:43:30|3576|3575.5|3576|3575.5|3576|3575.5|3576|3575.5|3585
1642513420000|2022-01-18 13:43:40|||||||||2119
1642513430000|2022-01-18 13:43:50|3575.5|3575|3575|3574.5|3575.5|3575|3575|3573.5|3447
1642513440000|2022-01-18 13:44:00|3574.5|3573.5|3574.5|3574|3575|3574|3574|3573.5|3854
1642513450000|2022-01-18 13:44:10|3575|3574.5|3575|3574.5|3575.5|3575|3575|3574.5|2477
1642513460000|2022-01-18 13:44:20|3575.5|3575|3574.5|3573.5|3578|3577.5|3574|3573.5|20963
1642513470000|2022-01-18 13:44:30|3575|3574|3575.5|3574.5|3575.5|3575|3574|3573.5|1597
1642513480000|2022-01-18 13:44:40|3575|3574|3575|3574.5|3575|3574.5|3574|3573.5|1221
1642513490000|2022-01-18 13:44:50|3575.5|3575|3574.5|3573.5|3575.5|3575|3573.5|3573|6604
1642513500000|2022-01-18 13:45:00|3574|3574|3574.5|3574|3575|3574|3574|3574|984
1642513510000|2022-01-18 13:45:10|3574|3573.5|3572.5|3571.5|3574|3573.5|3572.5|3571.5|6929
1642513520000|2022-01-18 13:45:20|3573|3572|3573|3572|3573|3572|3572.5|3572|280
1642513530000|2022-01-18 13:45:30|3572.5||3573||3573||3572.5||257
1642513540000|2022-01-18 13:45:40|3572.5||3573||3573||3572.5||277
1642513550000|2022-01-18 13:45:50|3572.5|3571.5|3570.5|3570|3573|3571.5|3569.5|3569|5725
1642513560000|2022-01-18 13:46:00|3571|3570.5|3571.5|3571|3572|3571.5|3571|3570|1859
1642513570000|2022-01-18 13:46:10|3572|3571.5|3572|3571.5|3572|3571.5|3572|3571|25
1642513580000|2022-01-18 13:46:20|3572.5||3572||3572.5||3572||1309
1642513590000|2022-01-18 13:46:30|3572.5||3572||3572.5||3572||373
1642513600000|2022-01-18 13:46:40|3572.5|3572|3573|3572|3573|3572|3572|3571.5|2969
1642513610000|2022-01-18 13:46:50|3573.5|3572.5|3574|3573.5|3574|3573.5|3573.5|3572.5|503
1642513620000|2022-01-18 13:47:00|3573.5|3573|3574|3573.5|3574|3573.5|3573.5|3573|1169
1642513630000|2022-01-18 13:47:10|||||||||21
1642513640000|2022-01-18 13:47:20|3573.5|3573|3574.5|3574|3574.5|3574|3573.5|3573|797
1642513650000|2022-01-18 13:47:30|3575|3574.5|3576|3575|3577|3576|3575|3574.5|4450
1642513660000|2022-01-18 13:47:40|3575.5|3575.5|3576|3575.5|3576|3575.5|3575.5|3575.5|582
1642513680000|2022-01-18 13:48:00|3576.5|3576|3577.5|3576.5|3577.5|3576.5|3576.5|3576|1021
1642513700000|2022-01-18 13:48:20||3577||3577||3577||3577|427
1642513710000|2022-01-18 13:48:30|3578|3577.5|3577|3576.5|3578|3577.5|3577|3576.5|1422
1642513720000|2022-01-18 13:48:40|3577.5|3577|3579|3578|3579|3578|3577|3577|3690
1642513730000|2022-01-18 13:48:50|3579.5|3578.5|3578|3577|3579.5|3579|3578|3577|3400
1642513740000|2022-01-18 13:49:00|3577.5|3576.5|3577|3576.5|3577.5|3576.5|3577|3576|847
1642513750000|2022-01-18 13:49:10|3577.5||3577||3577.5||3577||439
1642513760000|2022-01-18 13:49:20|3576.5|3576|3575|3574.5|3576.5|3576|3575|3574.5|899
1642513770000|2022-01-18 13:49:30|3575.5|3575|3577.5|3576.5|3578|3577.5|3575.5|3575|2986
1642513780000|2022-01-18 13:49:40|3578|3577|3578|3577.5|3578|3577.5|3578|3577|459
1642513790000|2022-01-18 13:49:50|3578.5|3578.5|3578.5|3578|3579.5|3578.5|3578.5|3578|12739
1642513800000|2022-01-18 13:50:00|3578|3577.5|3578.5|3577.5|3578.5|3577.5|3578|3577.5|1823
1642513810000|2022-01-18 13:50:10|3578||3578||3578||3578||331
1642513830000|2022-01-18 13:50:30|3577.5|3577|3577.5|3577|3577.5|3577|3577.5|3576.5|412
1642513840000|2022-01-18 13:50:40|3578|3577.5|3577.5|3576.5|3580|3578.5|3577.5|3576.5|2273
1642513850000|2022-01-18 13:50:50|3577|3576|3576|3575.5|3577|3576|3575.5|3575|1607
1642513860000|2022-01-18 13:51:00|3576.5|3576|3576.5|3576|3577|3576|3576|3575.5|329
1642513870000|2022-01-18 13:51:10|3576|3575.5|3576.5|3575.5|3576.5|3576|3576|3575.5|428
1642513880000|2022-01-18 13:51:20|3576|3576|3576.5|3575.5|3576.5|3576|3576|3575.5|32
1642513890000|2022-01-18 13:51:30|3577|3576|3578.5|3578|3580|3578.5|3576.5|3576|2475
1642513900000|2022-01-18 13:51:40|3579|3578.5|3578.5|3577.5|3580|3579|3577.5|3577|3040
1642513910000|2022-01-18 13:51:50||3578||3578||3578||3577.5|1129
1642513920000|2022-01-18 13:52:00|3578|3577.5|3578|3577.5|3578|3578|3578|3577.5|326
1642513930000|2022-01-18 13:52:10|3577.5|3577|3577.5|3577|3578.5|3577.5|3577.5|3576.5|1738
1642513940000|2022-01-18 13:52:20|3578|3577.5|3577.5|3577|3578|3577.5|3577.5|3577|1250
1642513950000|2022-01-18 13:52:30|||||||||82
1642513960000|2022-01-18 13:52:40|3578|3577.5|3578|3577.5|3578.5|3577.5|3578|3577|1224
1642513970000|2022-01-18 13:52:50|3578.5|3578|3578|3577.5|3578.5|3578|3578|3577.5|475
1642513980000|2022-01-18 13:53:00|3578.5|3578|3578|3577.5|3578.5|3578|3578|3577.5|24224
1642513990000|2022-01-18 13:53:10|3577.5|3577|3577.5|3576.5|3579|3578.5|3577.5|3576.5|5534
1642514000000|2022-01-18 13:53:20|3578|3577.5|3577|3576|3578|3577.5|3577|3576|4478
1642514010000|2022-01-18 13:53:30||3576.5||3576||3576.5||3576|66
1642514020000|2022-01-18 13:53:40|3576.5||3577||3577||3576.5||0
1642514030000|2022-01-18 13:53:50|3577.5|3576.5|3578|3577|3578|3577|3577.5|3576.5|1459
1642514040000|2022-01-18 13:54:00|3577.5|3577.5|3578|3577|3579|3578|3577.5|3577|3633
1642514050000|2022-01-18 13:54:10||3577.5||3577.5||3577.5||3577|548
1642514060000|2022-01-18 13:54:20|3577.5|3577|3577.5|3577|3578|3577.5|3577.5|3577|753
1642514070000|2022-01-18 13:54:30|3578|3577.5|3578.5|3577.5|3578.5|3577.5|3577.5|3577.5|680
1642514080000|2022-01-18 13:54:40|3578|3578|3578|3577.5|3578|3578|3578|3577.5|100
1642514090000|2022-01-18 13:54:50|3578.5|3578|3578.5|3578|3578.5|3578|3578|3577.5|371
1642514100000|2022-01-18 13:55:00|3578|3577.5|3578.5|3578|3578.5|3578|3578|3577.5|926
1642514110000|2022-01-18 13:55:10|3579|3578.5|3578.5|3578|3579|3578.5|3578.5|3577.5|5035
1642514120000|2022-01-18 13:55:20|3579|3578.5|3578.5|3578|3579|3578.5|3578.5|3577.5|998
1642514130000|2022-01-18 13:55:30||3577.5||3577.5||3577.5||3577.5|29
1642514140000|2022-01-18 13:55:40|3578||3578||3578||3578||165
1642514160000|2022-01-18 13:56:00|||||||||1612
1642514170000|2022-01-18 13:56:10|3578.5|3578|3579|3578.5|3580.5|3579.5|3578.5|3578|9052
1642514180000|2022-01-18 13:56:20|3578.5|3578|3578.5|3578|3578.5|3578|3578.5|3578|205
1642514190000|2022-01-18 13:56:30|||||||||647
1642514200000|2022-01-18 13:56:40||3577.5||3577.5||3577.5||3577.5|304
1642514210000|2022-01-18 13:56:50|||||||||248
1642514220000|2022-01-18 13:57:00|||||||||450
1642514230000|2022-01-18 13:57:10|3578|3577|3577.5|3577|3578|3577|3577.5|3577|708
1642514240000|2022-01-18 13:57:20|3577|3576.5|3578|3577.5|3578|3577.5|3576.5|3576|3503
1642514250000|2022-01-18 13:57:30|3578.5|3578|3579|3578.5|3579|3578.5|3578|3578|812
1642514260000|2022-01-18 13:57:40|3579.5|3578|3579.5|3579|3579.5|3579|3579|3578|953
1642514270000|2022-01-18 13:57:50|3580|3579.5|3581|3580.5|3581.5|3581|3580|3579.5|1358
1642514280000|2022-01-18 13:58:00|3581.5|3581|3582.5|3581.5|3583.5|3582.5|3581.5|3580.5|3638
1642514290000|2022-01-18 13:58:10|3582|3582|3586.5|3586|3587|3586|3582|3582|7057
1642514300000|2022-01-18 13:58:20|3587|3586.5|3588|3587|3589|3587.5|3587|3586.5|410
1642514310000|2022-01-18 13:58:30|3587.5|3586.5|3586.5|3586|3588.5|3588|3586.5|3586|2612
1642514320000|2022-01-18 13:58:40|3587|3586.5|3589|3588.5|3589|3588.5|3586.5|3586|2506
1642514330000|2022-01-18 13:58:50|3588.5|3588|3588|3587.5|3588.5|3588|3588|3587.5|553
1642514340000|2022-01-18 13:59:00|3588.5|3588|3589|3588.5|3589.5|3589|3588.5|3588|2106
1642514350000|2022-01-18 13:59:10|3589.5|3588|3589.5|3589|3590|3589|3588.5|3588|3286
1642514360000|2022-01-18 13:59:20||3588.5||3589||3589||3588.5|1494
1642514370000|2022-01-18 13:59:30|3590|3589.5|3591|3590.5|3592|3590.5|3590|3589.5|2443
1642514380000|2022-01-18 13:59:40|3591.5|3591|3591|3590.5|3592|3591|3591|3590.5|636
1642514390000|2022-01-18 13:59:50|||||||||307
1642514400000|2022-01-18 14:00:00|3591.5|3591|3594|3593|3594|3593|3591|3590.5|3614
1642514410000|2022-01-18 14:00:10|3593.5||3594||3594||3593.5||671
1642514420000|2022-01-18 14:00:20|3594.5|3593.5|3593.5|3592.5|3594.5|3594|3593.5|3592.5|2830
1642514430000|2022-01-18 14:00:30|3593|3592|3592.5|3592|3593|3592|3592.5|3592|566
1642514440000|2022-01-18 14:00:40|3592|3591|3591.5|3591|3592.5|3591.5|3591.5|3591|991
1642514450000|2022-01-18 14:00:50|3591|3590.5|3591.5|3591|3591.5|3591|3591|3590.5|1786
1642514460000|2022-01-18 14:01:00|3591|3590.5|3591|3590.5|3592.5|3591.5|3590.5|3590|9814
1642514470000|2022-01-18 14:01:10|3590|3590|3589.5|3589|3590.5|3590|3589.5|3589|7571
1642514480000|2022-01-18 14:01:20|3589|3588.5|3589.5|3588.5|3589.5|3589|3588.5|3588|1564
1642514490000|2022-01-18 14:01:30|3590|3589|3590|3589.5|3591|3590.5|3590|3589|3069
1642514500000|2022-01-18 14:01:40|3590.5|3590|3591|3590|3591|3590.5|3590|3590|969
1642514510000|2022-01-18 14:01:50|3590.5|3590.5|3591|3590|3592.5|3591.5|3590.5|3590|3227
1642514520000|2022-01-18 14:02:00||3590.5||3590||3590.5||3590|100
1642514530000|2022-01-18 14:02:10|3591.5|3590.5|3592.5|3591.5|3592.5|3592|3590.5|3590|2319
1642514540000|2022-01-18 14:02:20|3593|3592|3593.5|3593|3594|3593.5|3593|3592|1636
1642514550000|2022-01-18 14:02:30|3593|3592.5|3594|3593|3594|3593|3593|3592.5|2274
1642514560000|2022-01-18 14:02:40|3594.5|3593.5|3594|3593|3595|3594|3594|3593|4436
1642514570000|2022-01-18 14:02:50|3593.5|3592.5|3594|3593|3594|3593.5|3593|3592.5|1083
1642514580000|2022-01-18 14:03:00|3593.5|3593.5|3594.5|3594|3594.5|3594|3593.5|3593|9495
1642514590000|2022-01-18 14:03:10|3595|3594.5|3596|3595|3597|3595.5|3595|3594.5|2797
1642514600000|2022-01-18 14:03:20|3595.5|3594.5|3595|3594.5|3596|3595|3594.5|3594|5395
1642514610000|2022-01-18 14:03:30|3595.5|3594|3596.5|3596|3597.5|3597|3594.5|3594|12262
1642514620000|2022-01-18 14:03:40|3596|3595.5|3597.5|3597|3597.5|3597|3596|3595.5|6513
1642514630000|2022-01-18 14:03:50|3597|3596.5|3597|3596|3597|3596.5|3597|3596|1495
1642514640000|2022-01-18 14:04:00|3596.5|3595.5|3596.5|3595.5|3597|3595.5|3596|3595.5|1146
1642514650000|2022-01-18 14:04:10|||||||||41
1642514660000|2022-01-18 14:04:20|3597|3596.5|3597.5|3597|3598.5|3597.5|3597|3596|5684
1642514670000|2022-01-18 14:04:30|3598|3597.5|3598|3597.5|3598.5|3598|3598|3597.5|3487
1642514680000|2022-01-18 14:04:40|3598.5|3598|3598.5|3597.5|3598.5|3598|3598|3597.5|1144
1642514690000|2022-01-18 14:04:50|3598|3598|3597.5|3596.5|3598|3598|3597.5|3596.5|3068
1642514700000|2022-01-18 14:05:00|3597|3597|3597.5|3597|3597.5|3597|3597|3596.5|2740
1642514710000|2022-01-18 14:05:10|||||||||153
1642514720000|2022-01-18 14:05:20|||||||||692
1642514730000|2022-01-18 14:05:30|3598|3596.5|3596.5|3595.5|3598|3596.5|3596.5|3595.5|5843
1642514740000|2022-01-18 14:05:40|3596||3596||3596||3596||432
1642514750000|2022-01-18 14:05:50|3596.5||3596||3596.5||3596||533
1642514760000|2022-01-18 14:06:00|3596.5|3596|3596|3595|3597|3596|3595.5|3595|8374
1642514770000|2022-01-18 14:06:10|3595.5|3595.5|3595.5|3595|3596.5|3596|3595.5|3594.5|12115
1642514780000|2022-01-18 14:06:20|3595|3594.5|3594|3593.5|3595|3594.5|3594|3593.5|2057
1642514790000|2022-01-18 14:06:30|3593.5|3592.5|3592|3591.5|3593.5|3593|3592|3591|2643
1642514800000|2022-01-18 14:06:40|||||||||898
1642514810000|2022-01-18 14:06:50|3591.5|3591|3592|3591.5|3593|3592|3591.5|3591|629
1642514820000|2022-01-18 14:07:00|3591.5|3591|3591.5|3591|3591.5|3591|3590|3589.5|6591
1642514830000|2022-01-18 14:07:10|3592|3591.5|3593|3592|3593|3592|3592|3591.5|1836
1642514840000|2022-01-18 14:07:20|3592.5|3592.5|3594|3593|3594|3593.5|3592.5|3592|3602
1642514850000|2022-01-18 14:07:30|3593.5|3593.5|3594|3593.5|3594|3593.5|3593.5|3592.5|900
1642514860000|2022-01-18 14:07:40|3594.5||3594.5||3594.5||3594||665
1642514870000|2022-01-18 14:07:50|3595||3594.5||3595||3594.5||265
1642514880000|2022-01-18 14:08:00|3595|3594|3595.5|3594.5|3596|3595|3595|3594|82400
1642514890000|2022-01-18 14:08:10|3596|3595|3594.5|3594|3596|3595.5|3594.5|3594|2027
1642514900000|2022-01-18 14:08:20|3595|3594.5|3595.5|3594.5|3595.5|3595|3594.5|3594|2514
1642514910000|2022-01-18 14:08:30|3595|3594|3594|3593.5|3595|3594.5|3594|3593.5|362
1642514920000|2022-01-18 14:08:40|3594.5|3594|3594.5|3593.5|3594.5|3594|3594|3593.5|1744
1642514930000|2022-01-18 14:08:50|3595|3594|3594.5|3593.5|3595|3594|3594|3593.5|1973
1642514940000|2022-01-18 14:09:00|3594|3594|3595|3594.5|3595|3594.5|3594|3593|5767
1642514950000|2022-01-18 14:09:10|3595.5|3595|3596.5|3596|3596.5|3596|3595.5|3595|1713
1642514960000|2022-01-18 14:09:20|3596|3595.5|3597.5|3596.5|3597.5|3597|3596|3595|1238
1642514970000|2022-01-18 14:09:30|||||||||132
1642514980000|2022-01-18 14:09:40|3598|3597|3598|3597|3598|3597.5|3598|3597|256
1642514990000|2022-01-18 14:09:50|3597|3597.5|3594.5|3594|3598|3597.5|3594.5|3594|14071
1642515000000|2022-01-18 14:10:00|3595|3594.5|3595|3594.5|3595.5|3594.5|3594.5|3594|2201
1642515010000|2022-01-18 14:10:10|3595.5|3595|3594.5|3594|3595.5|3595|3594.5|3594|2191
1642515020000|2022-01-18 14:10:20|3595|3594.5|3595.5|3594.5|3595.5|3595|3595|3594.5|1364
1642515030000|2022-01-18 14:10:30|3595|3595|3595.5|3594.5|3595.5|3595|3595|3594.5|1274
1642515040000|2022-01-18 14:10:40|3595||3595||3595||3595||152
1642515050000|2022-01-18 14:10:50|3595.5|3594|3594|3593.5|3595.5|3594|3594|3593.5|2110
1642515060000|2022-01-18 14:11:00|3594.5|3594|3594|3593|3594.5|3594|3593|3592.5|4095
1642515070000|2022-01-18 14:11:10|3593.5|3593.5|3594|3593.5|3594|3593.5|3593.5|3593.5|153
1642515080000|2022-01-18 14:11:20|3594.5|3594|3594.5|3594|3595|3594.5|3594.5|3594|1740
1642515090000|2022-01-18 14:11:30|3595|3594.5|3595|3594.5|3595.5|3595|3595|3594.5|6934
1642515100000|2022-01-18 14:11:40|3594.5|3594|3594.5|3593.5|3595|3594.5|3593.5|3593|1686
1642515110000|2022-01-18 14:11:50|3594||3594||3594||3594||433
1642515120000|2022-01-18 14:12:00||3593||3593.5||3593.5||3593|84
1642515130000|2022-01-18 14:12:10|3594.5|3594|3595|3594|3595|3594|3594.5|3594|611
1642515140000|2022-01-18 14:12:20|||||||||19391
1642515150000|2022-01-18 14:12:30|3595.5|3594.5|3594.5|3594|3595.5|3594.5|3594.5|3593.5|2698
1642515160000|2022-01-18 14:12:40|3594|3593.5|3593.5|3593|3594|3593.5|3593.5|3593|2335
1642515170000|2022-01-18 14:12:50|3594|3593.5|3594|3593.5|3594|3593.5|3594|3593.5|242
1642515180000|2022-01-18 14:13:00||3593||3593||3593||3593|381
1642515190000|2022-01-18 14:13:10|3593.5|3593.5|3594|3593.5|3594|3593.5|3593.5|3593.5|552
1642515200000|2022-01-18 14:13:20|3593.5|3593|3594|3593.5|3594|3593.5|3593.5|3593|2231
1642515210000|2022-01-18 14:13:30|3593.5|3593|3595|3594.5|3595|3594.5|3593.5|3593|2210
1642515220000|2022-01-18 14:13:40|3594.5|3594|3594.5|3594|3594.5|3594|3594|3593|1243
1642515230000|2022-01-18 14:13:50|3595|3594.5|3595|3594.5|3595|3594.5|3594.5|3594|1192
1642515240000|2022-01-18 14:14:00|3594.5|3594|3594.5|3594|3594.5|3594|3594.5|3593.5|1250
1642515250000|2022-01-18 14:14:10|3595|3594.5|3595|3594.5|3595|3594.5|3595|3594|3341
1642515260000|2022-01-18 14:14:20|3595.5|3594|3594|3593.5|3595.5|3594|3594|3593.5|1682
1642515270000|2022-01-18 14:14:30|||||||||762
1642515280000|2022-01-18 14:14:40|3594.5|3594|3594.5|3594|3594.5|3594|3594.5|3594|1018
1642515290000|2022-01-18 14:14:50|3594|3593.5|3594.5|3594|3594.5|3594|3594|3593.5|1047
1642515300000|2022-01-18 14:15:00|3595|3594.5|3595|3594.5|3595|3594.5|3594|3593.5|4687
1642515310000|2022-01-18 14:15:10|3595.5|3595|3595|3594.5|3596|3595|3595|3594.5|3025
1642515320000|2022-01-18 14:15:20|||||||||110
1642515330000|2022-01-18 14:15:30|3594.5|3594|3592.5|3591.5|3594.5|3594|3592|3591.5|5988
1642515340000|2022-01-18 14:15:40|3592|3592|3593|3592.5|3593|3592.5|3592|3592|146
1642515350000|2022-01-18 14:15:50|3593.5||3593||3593.5||3593||552
1642515360000|2022-01-18 14:16:00|3593.5|3593|3594.5|3593.5|3595|3594.5|3593|3592.5|1922
1642515370000|2022-01-18 14:16:10||3594||3593.5||3594||3593.5|450
1642515380000|2022-01-18 14:16:20|3594|3593|3593.5|3593|3594|3593|3593.5|3593|420
1642515390000|2022-01-18 14:16:30|3594|3593.5|3594|3593|3594|3593.5|3593.5|3593|1721
1642515400000|2022-01-18 14:16:40|3593.5||3593.5||3594||3593.5||111
1642515410000|2022-01-18 14:16:50|3593|3592.5|3593|3592.5|3593|3592.5|3593|3592|1435
1642515420000|2022-01-18 14:17:00|3592.5|3592|3593.5|3593|3593.5|3593|3592.5|3592|1824
1642515430000|2022-01-18 14:17:10|3593|3592.5|3593|3592.5|3593.5|3593|3593|3592.5|1002
1642515440000|2022-01-18 14:17:20|3593.5|3593|3593.5|3592.5|3593.5|3593|3593.5|3592.5|351
1642515450000|2022-01-18 14:17:30|3593|3593|3593.5|3593|3593.5|3593|3593|3593|776
1642515460000|2022-01-18 14:17:40|3594|3593.5|3593.5|3593|3595|3594|3593.5|3593|2412
1642515470000|2022-01-18 14:17:50|3594|3593.5|3594|3593.5|3594|3593.5|3593.5|3593|1744
1642515480000|2022-01-18 14:18:00|3594.5|3594|3595|3594.5|3595.5|3595|3594.5|3593.5|2840
1642515490000|2022-01-18 14:18:10|3595.5||3595||3595.5||3595||314
1642515500000|2022-01-18 14:18:20|3595.5|3594|3594.5|3593.5|3595.5|3594|3594.5|3593|3252
1642515510000|2022-01-18 14:18:30|3595|3594|3595.5|3595|3595.5|3595|3594.5|3594|3779
1642515520000|2022-01-18 14:18:40|||||||||398
1642515530000|2022-01-18 14:18:50|3595|3594.5|3592.5|3591.5|3595|3594.5|3592.5|3591.5|1773
1642515540000|2022-01-18 14:19:00||3591||3591||3591||3591|1677
1642515550000|2022-01-18 14:19:10|3592|3590.5|3591|3590.5|3592|3591.5|3591|3590.5|1910
1642515560000|2022-01-18 14:19:20|3591.5||3591||3591.5||3591||3246
1642515570000|2022-01-18 14:19:30|3591.5|3591|3591|3590.5|3591.5|3591|3590.5|3590|4552
1642515580000|2022-01-18 14:19:40|3590.5|3590|3590.5|3590|3591|3590|3590.5|3589.5|30
1642515590000|2022-01-18 14:19:50|3590|3589.5|3589|3588|3590|3589.5|3588.5|3587.5|6245
1642515600000|2022-01-18 14:20:00|3589.5|3588.5|3589.5|3588.5|3590|3589.5|3588.5|3588.5|2533
1642515610000|2022-01-18 14:20:10|3590|3589|3589.5|3589|3590|3589|3589|3588.5|627
1642515620000|2022-01-18 14:20:20|3589|3588|3588.5|3588|3589|3588.5|3588.5|3588|581
1642515630000|2022-01-18 14:20:30|3588|3587.5|3588|3587|3588|3587.5|3588|3587|823
1642515640000|2022-01-18 14:20:40|3588.5|3587.5|3588.5|3588|3588.5|3588|3588.5|3587.5|1132
1642515650000|2022-01-18 14:20:50|3588|3587.5|3589|3588.5|3589.5|3589|3588|3587.5|1479
1642515660000|2022-01-18 14:21:00|3588.5|3588|3587.5|3586.5|3588.5|3588|3587.5|3586.5|2620
1642515670000|2022-01-18 14:21:10||3587||3586.5||3587||3586.5|114
1642515680000|2022-01-18 14:21:20|3587|3587|3588|3587.5|3588|3587.5|3587|3587|1990
1642515690000|2022-01-18 14:21:30|3588.5|3588|3587.5|3587|3588.5|3588|3587.5|3587|1709
1642515700000|2022-01-18 14:21:40|3588|3587.5|3588.5|3587.5|3588.5|3587.5|3587.5|3587.5|649
1642515710000|2022-01-18 14:21:50|3588|3587|3587|3586.5|3588.5|3587|3587|3586.5|2099
1642515720000|2022-01-18 14:22:00|3586.5|3586|3587|3586.5|3587|3586.5|3586.5|3586|2657
1642515730000|2022-01-18 14:22:10|3587.5|3587|3587.5|3587|3587.5|3587|3587|3586.5|3057
1642515740000|2022-01-18 14:22:20|3587|3586.5|3587|3586.5|3587|3586.5|3587|3586.5|3742
1642515750000|2022-01-18 14:22:30|3587.5|3586|3586.5|3585.5|3587.5|3586|3585.5|3585|7603
1642515760000|2022-01-18 14:22:40|3586||3586||3586.5||3586||490
1642515770000|2022-01-18 14:22:50|3585.5|3585|3585|3584.5|3586|3585.5|3585|3584.5|8078
1642515780000|2022-01-18 14:23:00|3584.5|3583.5|3584.5|3584|3584.5|3584|3584.5|3583.5|1571
1642515790000|2022-01-18 14:23:10|3584|3583.5|3585.5|3585|3585.5|3585|3584|3583.5|2685
1642515800000|2022-01-18 14:23:20|3585|3584.5|3584|3583|3585.5|3584.5|3583.5|3582.5|3742
1642515810000|2022-01-18 14:23:30|3584.5|3583.5|3584.5|3584|3584.5|3584|3584.5|3583.5|113
1642515820000|2022-01-18 14:23:40|3585|3584.5|3585|3584.5|3585|3584.5|3584.5|3583.5|3073
1642515830000|2022-01-18 14:23:50|3584.5|3584|3583.5|3582.5|3584.5|3584.5|3583|3582|1311
1642515840000|2022-01-18 14:24:00|3584|3583|3584.5|3583.5|3584.5|3584|3584|3583|4491
1642515850000|2022-01-18 14:24:10||3584||3584||3584||3584|0
1642515860000|2022-01-18 14:24:20||3583.5||3583.5||3583.5||3583.5|479
1642515870000|2022-01-18 14:24:30|3584|3583|3582|3581.5|3584.5|3583|3581|3580.5|4857
1642515880000|2022-01-18 14:24:40|3581.5|3581|3580.5|3580|3581.5|3581|3580.5|3580|2731
1642515890000|2022-01-18 14:24:50|3581|3580.5|3581.5|3581|3581.5|3581|3581|3580.5|1159
1642515900000|2022-01-18 14:25:00|3582|3581.5|3583|3582|3583.5|3582.5|3582|3581.5|3701
1642515910000|2022-01-18 14:25:10|3583.5|3582.5|3583.5|3583|3584.5|3583|3583.5|3582.5|1032
1642515920000|2022-01-18 14:25:20|3584|3583.5|3584|3583|3584.5|3583.5|3583.5|3583|2781
1642515930000|2022-01-18 14:25:30|3583.5|3582.5|3584.5|3583.5|3584.5|3584|3583|3582.5|5126
1642515940000|2022-01-18 14:25:40|3585|3584|3586|3585.5|3586.5|3586|3584.5|3584|2556
1642515950000|2022-01-18 14:25:50|3586.5|3585|3586|3585.5|3586.5|3585.5|3585.5|3585|3054
1642515960000|2022-01-18 14:26:00|3586.5|3586|3587|3586|3587|3586|3586.5|3585.5|2140
1642515970000|2022-01-18 14:26:10|3586.5|3585.5|3586.5|3585.5|3586.5|3585.5|3586|3585|1903
1642515980000|2022-01-18 14:26:20|3587|3586|3586.5|3585.5|3587|3586.5|3586|3585.5|2588
1642515990000|2022-01-18 14:26:30|3587|3586|3587|3586.5|3588|3587|3586.5|3585.5|2585
1642516000000|2022-01-18 14:26:40|3586.5|3586|3587.5|3586.5|3587.5|3587|3586.5|3586|5795
1642516010000|2022-01-18 14:26:50|3587|3586|3587|3586.5|3587|3586.5|3587|3586|934
1642516020000|2022-01-18 14:27:00|3587.5|3587|3586|3585.5|3587.5|3587|3585|3584|5539
1642516030000|2022-01-18 14:27:10|3585.5|3585|3586.5|3585.5|3586.5|3585.5|3585.5|3585|1738
1642516040000|2022-01-18 14:27:20|3586|3585|3584.5|3583.5|3586|3585|3583.5|3583|3452
1642516050000|2022-01-18 14:27:30|3585|3584|3585.5|3584.5|3585.5|3585|3585|3584|2777
1642516060000|2022-01-18 14:27:40|3585|3584|3584.5|3583.5|3585.5|3584.5|3584|3583.5|2271
1642516070000|2022-01-18 14:27:50|3584|3584|3584|3583|3584.5|3584|3584|3583|837
1642516080000|2022-01-18 14:28:00|3583.5|3582.5|3583.5|3583|3584|3583|3583|3582.5|1884
1642516090000|2022-01-18 14:28:10|3584|3583.5|3583.5|3583|3584|3583.5|3583.5|3583|910
1642516100000|2022-01-18 14:28:20|3583|3582.5|3583.5|3582.5|3583.5|3582.5|3583|3582.5|1095
1642516110000|2022-01-18 14:28:30|3583|3582|3583|3582|3583|3582|3583|3582|566
1642516120000|2022-01-18 14:28:40|||||||||459
1642516130000|2022-01-18 14:28:50|3582.5|3581.5|3581|3580.5|3582.5|3581.5|3580.5|3580|2184
1642516140000|2022-01-18 14:29:00|3580.5|3580|3580.5|3580|3581|3580|3580.5|3580|3871
1642516150000|2022-01-18 14:29:10|3580|3579.5|3580|3579.5|3580.5|3579.5|3580|3578.5|4057
1642516160000|2022-01-18 14:29:20|3580.5|3580|3581|3580|3581|3580|3580.5|3580|4778
1642516170000|2022-01-18 14:29:30||3580.5||3580.5||3580.5||3580.5|1307
1642516180000|2022-01-18 14:29:40|3581.5|3581|3582.5|3581.5|3582.5|3581.5|3581.5|3581|2632
1642516190000|2022-01-18 14:29:50|3582|3582|3582.5|3581.5|3582.5|3582|3582|3581.5|3566
1642516200000|2022-01-18 14:30:00|3582|3582|3582|3581.5|3582.5|3582|3582|3581.5|1192
1642516260000|2022-01-18 14:31:00|3585|3584|3585|3584|3586|3585|3584.5|3584|4013
1642516270000|2022-01-18 14:31:10|3585.5|3584.5|3583|3582.5|3585.5|3585|3583|3582.5|2889
1642516280000|2022-01-18 14:31:20|3582.5|3581.5|3579|3578|3582.5|3582|3579|3578|5521
1642516290000|2022-01-18 14:31:30|3578.5|3577.5|3576|3575.5|3578.5|3577.5|3575.5|3574.5|5122
1642516300000|2022-01-18 14:31:40|3576.5|3576|3575.5|3575|3577|3576.5|3575.5|3575|1951
1642516310000|2022-01-18 14:31:50|3575|3574.5|3575|3574|3575.5|3575|3574.5|3573.5|2274
1642516320000|2022-01-18 14:32:00|3574.5|3574.5|3576.5|3575.5|3576.5|3576|3574.5|3574.5|1937
1642516330000|2022-01-18 14:32:10|3576|3575|3580|3579.5|3581|3580|3575.5|3575|9626
1642516340000|2022-01-18 14:32:20|3580.5|3580|3585.5|3584.5|3585.5|3585|3580.5|3579.5|11247
1642516350000|2022-01-18 14:32:30|3586|3585|3585|3584.5|3587|3586|3585|3584|6801
1642516360000|2022-01-18 14:32:40|3585.5|3585|3584|3583.5|3586.5|3585.5|3584|3583.5|4191
1642516370000|2022-01-18 14:32:50|3583.5|3583|3582.5|3581.5|3583.5|3583|3582|3581|2893
1642516380000|2022-01-18 14:33:00|3582|3580.5|3579.5|3579|3582|3581|3579.5|3578.5|1547
1642516390000|2022-01-18 14:33:10|3579|3578.5|3581|3580|3581.5|3581|3578.5|3577.5|4103
1642516400000|2022-01-18 14:33:20|3582|3581|3581|3580.5|3583|3582|3580.5|3580|2754
1642516410000|2022-01-18 14:33:30|3581.5|3581|3583.5|3582.5|3583.5|3583|3581.5|3581|2308
1642516420000|2022-01-18 14:33:40|3584|3583|3582|3581|3584|3583.5|3582|3581|3039
1642516430000|2022-01-18 14:33:50|3582.5|3581.5|3580|3579.5|3582.5|3582|3580|3579.5|3433
1642516440000|2022-01-18 14:34:00|3579.5|3579|3579.5|3578.5|3579.5|3579.5|3579.5|3578.5|617
1642516450000|2022-01-18 14:34:10|3580|3579|3584|3583|3584.5|3583.5|3580|3579|5445
1642516460000|2022-01-18 14:34:20|3583.5|3583.5|3584|3583.5|3584.5|3583.5|3582.5|3582|3517
1642516470000|2022-01-18 14:34:30|3585|3584|3583|3582.5|3586.5|3585.5|3582.5|3582|9852
1642516480000|2022-01-18 14:34:40|3582.5|3581.5|3581|3580|3582.5|3581.5|3579.5|3578.5|5196
1642516490000|2022-01-18 14:34:50|3580.5|3579.5|3577.5|3576.5|3580.5|3579.5|3577.5|3576|4347
1642516500000|2022-01-18 14:35:00|3577|3576|3576|3575.5|3577.5|3576.5|3576|3575|4307
1642516510000|2022-01-18 14:35:10|3576.5|3575|3572|3571.5|3577|3576|3571.5|3571|7532
1642516520000|2022-01-18 14:35:20|3572.5|3572|3571.5|3571|3573|3572|3571.5|3571|2851
1642516530000|2022-01-18 14:35:30|3572|3571.5|3571.5|3570.5|3572|3571.5|3571|3570.5|9149
1642516540000|2022-01-18 14:35:40|3572|3571|3571.5|3571|3573|3572.5|3569.5|3569|8185
1642516550000|2022-01-18 14:35:50|3572|3571.5|3572|3571.5|3572.5|3572|3571.5|3571|24975
1642516560000|2022-01-18 14:36:00|3571.5|3571|3571|3570|3572|3571|3570.5|3569.5|2368
1642516570000|2022-01-18 14:36:10|3571.5|3570.5|3572|3571|3572.5|3572|3571.5|3570|3123
1642516580000|2022-01-18 14:36:20|3571.5|3571.5|3572.5|3572|3573|3572.5|3571.5|3571|2048
1642516590000|2022-01-18 14:36:30|3573|3572.5|3572.5|3571.5|3573|3572.5|3572.5|3571.5|3780
1642516600000|2022-01-18 14:36:40|3572|3572|3573|3572.5|3573|3572.5|3572|3571.5|2148
1642516610000|2022-01-18 14:36:50|3573.5|3573|3573.5|3573|3574|3573.5|3573|3572.5|3951
1642516620000|2022-01-18 14:37:00|3574|3573.5|3574|3573.5|3575|3574|3574|3573.5|1350
1642516630000|2022-01-18 14:37:10|3573.5|3573|3573.5|3573|3573.5|3573|3573|3572.5|2629
1642516640000|2022-01-18 14:37:20|3574.5|3572.5|3574|3573.5|3574.5|3574|3573.5|3572.5|5527
1642516650000|2022-01-18 14:37:30|3573.5|3573|3573.5|3573|3573.5|3573|3572.5|3571.5|3552
1642516660000|2022-01-18 14:37:40|3573|3572.5|3572.5|3572|3573|3573|3572.5|3572|743
1642516670000|2022-01-18 14:37:50|3572|3571.5|3573|3572|3573|3572|3572|3571.5|2269
1642516680000|2022-01-18 14:38:00|3572.5|3572.5|3573.5|3573|3573.5|3573|3572.5|3572.5|2311
1642516690000|2022-01-18 14:38:10|3573|3572.5|3574|3573.5|3574.5|3574|3573|3572|2099
1642516700000|2022-01-18 14:38:20|3574.5|3574|3576|3575.5|3576.5|3575.5|3574.5|3574|3470
1642516710000|2022-01-18 14:38:30|3576.5|3576.5|3576.5|3576|3578|3577|3576.5|3575.5|1851
1642516720000|2022-01-18 14:38:40|3577|3575.5|3574|3573.5|3577|3575.5|3574|3573.5|3163
1642516730000|2022-01-18 14:38:50|3574.5|3574|3574.5|3574|3574.5|3574|3574.5|3574|1889
1642516740000|2022-01-18 14:39:00|3574|3573.5|3575.5|3575|3576.5|3575.5|3574|3573.5|4905
1642516750000|2022-01-18 14:39:10|3576|3575.5|3576|3575.5|3576|3575.5|3575.5|3575|1133
1642516760000|2022-01-18 14:39:20|3576.5|3576|3574.5|3573.5|3577.5|3576.5|3574|3573.5|2352
1642516770000|2022-01-18 14:39:30|3574|3574|3574|3573.5|3574|3574|3574|3573.5|833
1642516780000|2022-01-18 14:39:40|3573.5|3573|3573|3572|3574|3573|3572.5|3572|2100
1642516790000|2022-01-18 14:39:50|3572.5|3571.5|3572.5|3571.5|3572.5|3571.5|3572.5|3571.5|1483
1642516800000|2022-01-18 14:40:00|3572|3571|3571.5|3571|3572|3571.5|3571.5|3571|2662
1642516810000|2022-01-18 14:40:10|3571|3570.5|3568|3567.5|3571|3570.5|3568|3567.5|3444
1642516820000|2022-01-18 14:40:20|3568.5|3568|3567.5|3566.5|3569.5|3568.5|3567.5|3566|1811
1642516830000|2022-01-18 14:40:30|3568|3567|3569.5|3568.5|3570.5|3569.5|3567.5|3566.5|4541
1642516840000|2022-01-18 14:40:40|3569|3569|3568|3567|3569.5|3569|3568|3567|1148
1642516850000|2022-01-18 14:40:50|3567.5|3567.5|3568|3567|3569|3568.5|3567.5|3567|1839
1642516860000|2022-01-18 14:41:00|3568.5|3567.5|3567.5|3567|3568.5|3567.5|3567|3566.5|4859
1642516870000|2022-01-18 14:41:10|3568|3567.5|3568|3567.5|3568|3567.5|3567.5|3567|1688
1642516880000|2022-01-18 14:41:20|3567.5|3567|3568|3567.5|3568|3567.5|3567|3566|2230
1642516890000|2022-01-18 14:41:30|3567.5|3567|3566.5|3566|3568|3567.5|3566.5|3566|1065
1642516900000|2022-01-18 14:41:40|3566|3565.5|3569.5|3569|3570|3569|3566|3565.5|7507
1642516910000|2022-01-18 14:41:50|3570|3569.5|3571.5|3570.5|3572.5|3571.5|3570|3569.5|2151
1642516920000|2022-01-18 14:42:00|3572|3571|3571.5|3571|3572|3571.5|3571|3570|3998
1642516930000|2022-01-18 14:42:10|3571|3570.5|3573|3572|3573|3572.5|3571|3570.5|4354
1642516940000|2022-01-18 14:42:20|3572.5|3571.5|3572|3571|3573|3572|3571|3570.5|3928
1642516950000|2022-01-18 14:42:30|3571.5|3571.5|3572.5|3572|3573|3572.5|3571.5|3570.5|2362
1642516960000|2022-01-18 14:42:40|3572|3571.5|3572.5|3572|3572.5|3572|3572|3571.5|2395
1642516970000|2022-01-18 14:42:50|3572|3571.5|3570.5|3570|3572|3571.5|3570.5|3569.5|3529
1642516980000|2022-01-18 14:43:00|3571|3569.5|3571.5|3571|3572|3571.5|3571|3569.5|5772
1642516990000|2022-01-18 14:43:10|3571|3570.5|3571.5|3571|3571.5|3571|3571|3570|1569
1642517000000|2022-01-18 14:43:20|3572|3570.5|3573|3572.5|3573.5|3572.5|3571.5|3570.5|12229
1642517010000|2022-01-18 14:43:30|3573.5|3573|3575|3574.5|3575.5|3575|3573.5|3573|2400
1642517020000|2022-01-18 14:43:40|3575.5|3575|3576|3575|3576|3575|3575|3574|2739
1642517030000|2022-01-18 14:43:50|3575.5||3575.5||3575.5||3575.5||604
1642517040000|2022-01-18 14:44:00|3575|3574.5|3573.5|3573|3575|3574.5|3573|3572.5|2343
1642517050000|2022-01-18 14:44:10|3573|3572.5|3573|3572|3573.5|3573|3573|3572|1085
1642517060000|2022-01-18 14:44:20|3572.5|3571.5|3573|3572|3573|3572|3572.5|3570.5|1633
1642517070000|2022-01-18 14:44:30|3572.5|3571.5|3572|3571.5|3573|3572|3572|3571|1391
1642517080000|2022-01-18 14:44:40|3572.5|3572|3571.5|3571|3573|3572.5|3571|3570|4393
1642517090000|2022-01-18 14:44:50|3572|3571.5|3571|3570|3572.5|3571.5|3571|3570|493
1642517100000|2022-01-18 14:45:00|3570.5|3569|3570|3569|3571|3570.5|3569.5|3569|883
1642517110000|2022-01-18 14:45:10|3569.5|3568|3569|3568.5|3570|3569|3569|3568|2268
1642517120000|2022-01-18 14:45:20|3568.5|3568|3569|3568.5|3569|3568.5|3568.5|3568|470
1642517130000|2022-01-18 14:45:30|3568|3567.5|3567.5|3566.5|3568|3567.5|3567.5|3566|2214
1642517140000|2022-01-18 14:45:40|3567||3567||3567.5||3567||1186
1642517150000|2022-01-18 14:45:50|3567.5|3567|3566.5|3565.5|3568|3567.5|3565.5|3565|5990
1642517160000|2022-01-18 14:46:00|||||||||100
1642517170000|2022-01-18 14:46:10|3566|3566|3566|3565.5|3566|3566|3566|3565|771
1642517180000|2022-01-18 14:46:20|3566.5|3566|3566|3565|3567|3566.5|3565.5|3564.5|1228
1642517190000|2022-01-18 14:46:30|3565.5|3564.5|3564.5|3564|3565.5|3565|3564.5|3563.5|929
1642517200000|2022-01-18 14:46:40|3565|3564.5|3565|3564|3565.5|3564.5|3564|3563.5|2213
1642517210000|2022-01-18 14:46:50|3564.5|3564.5|3566.5|3565.5|3566.5|3566|3564.5|3564|3011
1642517220000|2022-01-18 14:47:00|3566|3566|3567|3566|3567.5|3566.5|3566|3565.5|2977
1642517230000|2022-01-18 14:47:10|3566.5|3565.5|3566|3565.5|3566.5|3565.5|3566|3565.5|1637
1642517240000|2022-01-18 14:47:20|3566.5|3566|3566|3565.5|3566.5|3566|3565.5|3565|1557
1642517250000|2022-01-18 14:47:30|3566.5|3566|3567|3566.5|3568.5|3567|3566.5|3566|940
1642517260000|2022-01-18 14:47:40|3567.5|3567|3567.5|3566.5|3567.5|3567|3567|3566.5|1505
1642517270000|2022-01-18 14:47:50|3568|3567|3568|3567|3569|3568|3567.5|3566.5|3465
1642517280000|2022-01-18 14:48:00|3567.5|3567.5|3570|3569.5|3570.5|3569.5|3567.5|3567.5|2021
1642517290000|2022-01-18 14:48:10|3569.5|3569|3568|3567.5|3569.5|3569|3568|3567|5124
1642517300000|2022-01-18 14:48:20|3567.5|3567|3566.5|3566|3567.5|3567|3566|3565.5|4351
1642517310000|2022-01-18 14:48:30|3567|3565.5|3566|3565.5|3567|3565.5|3566|3565.5|308
1642517320000|2022-01-18 14:48:40|3565.5|3564.5|3566|3565.5|3567|3565.5|3564.5|3563.5|7815
1642517330000|2022-01-18 14:48:50|3565.5|3565|3565|3564.5|3565.5|3565|3565|3564.5|1059
1642517340000|2022-01-18 14:49:00|3564.5|3564|3565|3564|3565.5|3564.5|3564|3563.5|5082
1642517350000|2022-01-18 14:49:10|3564.5|3564.5|3563.5|3562.5|3564.5|3564.5|3563|3562|2175
1642517360000|2022-01-18 14:49:20|3563|3562|3562.5|3562|3563|3562.5|3562|3561.5|3670
1642517370000|2022-01-18 14:49:30|3563|3561.5|3561|3560|3563|3561.5|3560.5|3560|7737
1642517380000|2022-01-18 14:49:40|3560.5|3560.5|3561.5|3561|3561.5|3561|3560.5|3559.5|13018
1642517390000|2022-01-18 14:49:50|3562|3561.5|3562|3561.5|3563|3562.5|3562|3561.5|1787
1642517400000|2022-01-18 14:50:00|3562.5|3562|3562|3561.5|3563|3562.5|3562|3561|2224
1642517410000|2022-01-18 14:50:10|3562.5|3562|3561.5|3561|3562.5|3562|3561|3560.5|7228
1642517420000|2022-01-18 14:50:20|3561|3560.5|3561.5|3561|3561.5|3561|3561|3560.5|304
1642517430000|2022-01-18 14:50:30|3561|3560.5|3561.5|3560.5|3562|3561|3561|3560.5|2384
1642517440000|2022-01-18 14:50:40|3562|3561|3561.5|3561|3562|3561|3561.5|3561|1745
1642517450000|2022-01-18 14:50:50|3562|3561.5|3562.5|3562|3563.5|3562.5|3561.5|3561|4124
1642517460000|2022-01-18 14:51:00|3563|3562.5|3563.5|3563|3564.5|3564|3563|3562|2461
1642517470000|2022-01-18 14:51:10|3563|3562.5|3563|3562.5|3564|3563|3563|3562.5|389
1642517480000|2022-01-18 14:51:20|3562.5|3562|3561|3560.5|3562.5|3562|3560.5|3559.5|4992
1642517490000|2022-01-18 14:51:30|3560.5|3560|3560.5|3560|3561|3560.5|3560.5|3560|1543
1642517500000|2022-01-18 14:51:40|3561|3560.5|3561|3560|3561|3560.5|3560.5|3560|540
1642517510000|2022-01-18 14:51:50|3560.5|3560.5|3560.5|3560|3561.5|3561|3560.5|3560|1644
1642517520000|2022-01-18 14:52:00|3561|3560.5|3560|3559.5|3561|3560.5|3560|3559.5|3654
1642517530000|2022-01-18 14:52:10|3559.5|3559|3562|3561.5|3562.5|3561.5|3559.5|3559|4048
1642517540000|2022-01-18 14:52:20|3561.5|3561|3561.5|3561|3562|3561.5|3561.5|3561|117
1642517550000|2022-01-18 14:52:30|3561|3560.5|3561|3560|3561.5|3560.5|3561|3560|3051
1642517560000|2022-01-18 14:52:40||3560.5||3560||3560.5||3560|218
1642517570000|2022-01-18 14:52:50|3560.5|3560.5|3560.5|3560|3560.5|3560.5|3560.5|3560|1632
1642517580000|2022-01-18 14:53:00|3560|3559.5|3560|3559.5|3560.5|3560|3560|3559.5|1480
1642517590000|2022-01-18 14:53:10|3560.5|3560|3559.5|3559|3561|3560|3559.5|3559|5199
1642517600000|2022-01-18 14:53:20|3559|3558.5|3559.5|3558.5|3559.5|3559|3559|3558.5|1538
1642517610000|2022-01-18 14:53:30|3559|3559|3559|3558.5|3559|3559|3559|3558.5|533
1642517620000|2022-01-18 14:53:40|3559.5|3559|3560|3559.5|3561|3560|3559.5|3559|1190
1642517630000|2022-01-18 14:53:50|3559.5|3559|3560|3559.5|3560|3559.5|3559.5|3559|1472
1642517640000|2022-01-18 14:54:00|3559.5|3559|3559|3558.5|3560|3559|3559|3558|1712
1642517650000|2022-01-18 14:54:10|3558.5|3558|3559|3558|3559|3558.5|3558.5|3558|2026
1642517660000|2022-01-18 14:54:20|3558.5|3557.5|3559|3558.5|3559|3558.5|3558.5|3557.5|859
1642517670000|2022-01-18 14:54:30|3558.5|3558|3557.5|3557|3558.5|3558|3557.5|3557|156
1642517680000|2022-01-18 14:54:40|3557|3556.5|3559|3558|3561|3560|3557|3556|15543
1642517690000|2022-01-18 14:54:50|3558.5|3558.5|3561|3559.5|3561|3559.5|3558.5|3558|1675
1642517700000|2022-01-18 14:55:00|3560.5||3561||3561||3560||1304
1642517710000|2022-01-18 14:55:10|3560.5|3560|3562|3560.5|3562|3561|3560.5|3560|3085
1642517720000|2022-01-18 14:55:20|3561.5|3561|3561.5|3560.5|3561.5|3561|3561|3560.5|1406
1642517730000|2022-01-18 14:55:30|3561|3560|3559.5|3559|3561|3560|3559.5|3559|6739
1642517740000|2022-01-18 14:55:40|3559|3558.5|3559|3558|3559|3558.5|3559|3558|480
1642517750000|2022-01-18 14:55:50|3558.5|3558.5|3559|3558.5|3559|3558.5|3558.5|3558|4348
1642517760000|2022-01-18 14:56:00|3559.5|3559|3560|3559|3560|3559|3559.5|3559|1020
1642517770000|2022-01-18 14:56:10|3559.5|3558.5|3560|3559.5|3560.5|3560|3559.5|3558.5|3443
1642517780000|2022-01-18 14:56:20|||||||||225
1642517790000|2022-01-18 14:56:30|3560.5|3560|3561|3560|3561|3560|3560.5|3560|1248
1642517800000|2022-01-18 14:56:40|3560.5|3559.5|3560.5|3560|3561|3560.5|3560.5|3559.5|1278
1642517810000|2022-01-18 14:56:50|3560|3559.5|3559|3558|3560|3559.5|3559|3558|4973
1642517820000|2022-01-18 14:57:00|3559.5|3558.5|3560|3559|3560|3559|3559|3558.5|2101
1642517830000|2022-01-18 14:57:10|3559.5|3558.5|3559|3558.5|3560|3558.5|3559|3558.5|534
1642517840000|2022-01-18 14:57:20|3559.5||3559||3559.5||3559||1343
1642517850000|2022-01-18 14:57:30|3558.5|3558|3558|3557.5|3558.5|3558|3557.5|3557|3116
1642517860000|2022-01-18 14:57:40|3557.5|3557|3559|3558|3559|3558.5|3557.5|3557|4234
1642517870000|2022-01-18 14:57:50|3558.5|3558.5|3558|3557|3559|3558.5|3558|3557|2485
1642517880000|2022-01-18 14:58:00|3557.5|3557.5|3556|3555.5|3557.5|3557.5|3555.5|3555|4195
1642517890000|2022-01-18 14:58:10|3555.5|3555|3556|3555.5|3557.5|3556.5|3555.5|3555|3229
1642517900000|2022-01-18 14:58:20|3555.5|3555|3556|3555.5|3556|3555.5|3555.5|3555|1299
1642517910000|2022-01-18 14:58:30|3555.5|3555|3555.5|3555|3556|3555|3555.5|3554.5|1766
1642517920000|2022-01-18 14:58:40|3555|3554.5|3555.5|3555|3556|3555|3555|3554.5|1035
1642517930000|2022-01-18 14:58:50|3556|3554.5|3555|3554.5|3556|3555|3555|3554.5|2188
1642517940000|2022-01-18 14:59:00|3555.5|3555|3555.5|3555|3556|3555|3555.5|3555|1902
1642517950000|2022-01-18 14:59:10|3556|3555.5|3558|3557.5|3558|3557.5|3556|3555.5|2328
1642517960000|2022-01-18 14:59:20|3559|3558|3559|3558.5|3559.5|3558.5|3558.5|3557.5|2807
1642517970000|2022-01-18 14:59:30||3558||3558.5||3558.5||3557.5|5294
1642517980000|2022-01-18 14:59:40|3559.5|3559|3560.5|3559.5|3561|3560|3559|3558.5|1866
1642517990000|2022-01-18 14:59:50|3561|3560|3561.5|3560.5|3562|3561|3560.5|3560|2300
1642518000000|2022-01-18 15:00:00|3561|3560|3559|3558.5|3561|3560|3558.5|3557.5|4903
1642518010000|2022-01-18 15:00:10|3558.5|3558|3559.5|3559|3559.5|3559|3558|3557.5|3856
1642518020000|2022-01-18 15:00:20|3560|3559.5|3560.5|3559.5|3560.5|3559.5|3560|3559.5|2100
1642518030000|2022-01-18 15:00:30|3560|3560|3560.5|3560|3560.5|3560|3560|3560|652
1642518040000|2022-01-18 15:00:40|3560|3559.5|3558|3557.5|3560|3559.5|3558|3557|5073
1642518050000|2022-01-18 15:00:50|3557.5|3557|3557.5|3557|3557.5|3557|3557.5|3557|332
1642518060000|2022-01-18 15:01:00|3558|3557.5|3557.5|3556.5|3558|3557.5|3557|3556.5|2694
1642518070000|2022-01-18 15:01:10|3557||3557||3557||3557||95
1642518080000|2022-01-18 15:01:20|3557.5|3557|3557.5|3557|3557.5|3557|3557.5|3557|1218
1642518090000|2022-01-18 15:01:30|3557|3556.5|3557.5|3557|3558|3557.5|3557|3556.5|3421
1642518100000|2022-01-18 15:01:40|3557|3556.5|3557|3556.5|3557|3556.5|3557|3556.5|1417
1642518110000|2022-01-18 15:01:50|3556.5|3556|3556.5|3556|3556.5|3556|3556.5|3556|1913
1642518120000|2022-01-18 15:02:00|3557|3556.5|3557.5|3557|3558|3557.5|3557|3556.5|3641
1642518130000|2022-01-18 15:02:10|3557|3556.5|3557|3556.5|3557|3556.5|3557|3556.5|1375
1642518140000|2022-01-18 15:02:20|3556.5|3556|3556|3555.5|3556.5|3556|3556|3555.5|10948
1642518150000|2022-01-18 15:02:30|3555.5|3555|3556|3555.5|3556|3555.5|3555.5|3555|2094
1642518160000|2022-01-18 15:02:40|3555.5|3555|3556.5|3556|3557|3556.5|3555.5|3555|9951
1642518170000|2022-01-18 15:02:50|3557|3555.5|3555.5|3554.5|3557|3555.5|3555|3554.5|4326
1642518180000|2022-01-18 15:03:00|3555|3555|3556|3555|3556|3555|3555|3555|1880
1642518190000|2022-01-18 15:03:10|3555.5|3555.5|3556|3555|3556|3555.5|3555.5|3555|1776
1642518200000|2022-01-18 15:03:20|3555.5|3555.5|3555.5|3555|3556|3555.5|3555.5|3555|11110
1642518210000|2022-01-18 15:03:30|3556|3555.5|3556|3555.5|3558|3557|3556|3555|4866
1642518220000|2022-01-18 15:03:40|3556.5|3556|3557|3556|3557|3556|3556|3556|2016
1642518230000|2022-01-18 15:03:50|3556.5|3556.5|3556|3555.5|3556.5|3556.5|3556|3555.5|2039
1642518240000|2022-01-18 15:04:00|3555.5|3555|3555.5|3555|3556|3555|3555|3554.5|3034
1642518250000|2022-01-18 15:04:10|3556|3554.5|3555.5|3555|3556|3555|3555.5|3554.5|8237
1642518260000|2022-01-18 15:04:20|3556|3555.5|3555.5|3555|3556|3555.5|3555.5|3555|1582
1642518270000|2022-01-18 15:04:30|3556|3555.5|3556|3555.5|3556|3555.5|3555.5|3555.5|2452
1642518280000|2022-01-18 15:04:40|3556.5|3556|3555|3554|3556.5|3556|3555|3554|5446
1642518290000|2022-01-18 15:04:50|3554.5|3554.5|3554|3553.5|3554.5|3554.5|3554|3553.5|2365
1642518300000|2022-01-18 15:05:00|3553.5|3553|3554.5|3553.5|3554.5|3554|3553|3552.5|3738
1642518310000|2022-01-18 15:05:10|3554|3554|3553|3552.5|3555.5|3555|3553|3552.5|18781
1642518320000|2022-01-18 15:05:20|3553.5|3553|3553|3552.5|3554|3553|3553|3552.5|10985
1642518330000|2022-01-18 15:05:30|3552.5|3552|3553|3552.5|3553|3552.5|3552.5|3552|4083
1642518340000|2022-01-18 15:05:40|3552.5|3552|3552|3551.5|3552.5|3552.5|3552|3551.5|984
1642518350000|2022-01-18 15:05:50|3552.5|3552|3552.5|3552|3553|3552.5|3552.5|3551.5|2576
1642518360000|2022-01-18 15:06:00|3552|3551.5|3552|3551|3552|3551.5|3551.5|3551|4822
1642518370000|2022-01-18 15:06:10|3552.5|3551.5|3551.5|3551|3552.5|3551.5|3551.5|3551|2586
1642518380000|2022-01-18 15:06:20|3552|3550.5|3550|3549.5|3552|3550.5|3549|3548.5|23322
1642518390000|2022-01-18 15:06:30|3549.5|3549|3550|3549|3550.5|3549.5|3549.5|3548.5|5894
1642518400000|2022-01-18 15:06:40|3549.5|3548.5|3550.5|3550|3550.5|3550|3549|3548.5|5778
1642518410000|2022-01-18 15:06:50|3550|3549.5|3549|3548.5|3550.5|3549.5|3549|3548.5|11188
1642518420000|2022-01-18 15:07:00|3548.5|3548|3548|3547.5|3549|3548|3548|3547.5|5971
1642518430000|2022-01-18 15:07:10|3548.5|3548|3548.5|3547.5|3549|3548|3548|3547.5|3896
1642518440000|2022-01-18 15:07:20|3549|3548|3548|3547|3549|3548.5|3547.5|3547|6752
1642518450000|2022-01-18 15:07:30|3548.5|3548.5|3548.5|3547.5|3550|3549.5|3548|3547|20119
1642518460000|2022-01-18 15:07:40|3548|3548|3548.5|3548|3549.5|3549|3548|3547.5|9836
1642518470000|2022-01-18 15:07:50|3549|3548.5|3549|3548.5|3549.5|3549|3548.5|3548|7990
1642518480000|2022-01-18 15:08:00|3549.5|3549|3549|3548.5|3550|3549|3549|3548.5|7347
1642518490000|2022-01-18 15:08:10|3549.5|3549|3548.5|3547.5|3549.5|3549|3548.5|3547.5|5841
1642518500000|2022-01-18 15:08:20|3549|3548|3550|3549.5|3550|3549.5|3548.5|3547.5|8093
1642518510000|2022-01-18 15:08:30|3550.5|3550|3550|3549.5|3550.5|3550|3550|3549.5|2156
1642518520000|2022-01-18 15:08:40|3549.5|3549|3550|3549.5|3551|3550|3549.5|3549|4982
1642518530000|2022-01-18 15:08:50|||||||||2759
1642518540000|2022-01-18 15:09:00|3549.5|3549|3549.5|3548.5|3549.5|3549|3549.5|3548.5|5372
1642518550000|2022-01-18 15:09:10|3549|3549|3549|3548.5|3549.5|3549|3549|3548.5|6874
1642518560000|2022-01-18 15:09:20|3549.5|3549|3549|3548.5|3550|3549.5|3549|3548.5|8543
1642518570000|2022-01-18 15:09:30|3549.5|3549|3549.5|3548.5|3549.5|3549|3549|3548.5|3109
1642518580000|2022-01-18 15:09:40|3549|3549|3549.5|3548.5|3549.5|3549|3549|3548.5|1822
1642518590000|2022-01-18 15:09:50|3549|3549|3549|3548.5|3550.5|3550|3549|3548.5|5830
1642518600000|2022-01-18 15:10:00|3548.5|3548|3549|3548|3549|3548.5|3548.5|3548|2670
1642518610000|2022-01-18 15:10:10|3549.5|3548.5|3550.5|3549.5|3551.5|3550.5|3549.5|3548|41913
1642518620000|2022-01-18 15:10:20|3550|3550|3549|3548.5|3551|3550|3549|3548.5|6115
1642518630000|2022-01-18 15:10:30|3548.5|3548|3548.5|3548|3548.5|3548|3548|3547.5|4758
1642518640000|2022-01-18 15:10:40|3549|3548.5|3550.5|3550|3552|3551|3549|3548.5|16902
1642518650000|2022-01-18 15:10:50|3551|3550.5|3550.5|3550|3551|3550.5|3550.5|3550|4384
1642518660000|2022-01-18 15:11:00||3549.5||3549.5||3549.5||3549.5|3990
1642518670000|2022-01-18 15:11:10|3550|3549|3550.5|3550|3552|3550.5|3549.5|3549|7804
1642518680000|2022-01-18 15:11:20|3551|3550.5|3551|3550.5|3551|3550.5|3551|3550|1725
1642518690000|2022-01-18 15:11:30|3551.5|3551|3551.5|3550.5|3551.5|3551|3551|3550.5|8771
1642518700000|2022-01-18 15:11:40||3551||3551||3551||3551|1249
1642518710000|2022-01-18 15:11:50|3552|3551.5|3551.5|3551|3552.5|3552|3551.5|3551|8041
1642518720000|2022-01-18 15:12:00|3552|3551.5|3553|3552.5|3554.5|3553|3552|3551.5|13100
1642518730000|2022-01-18 15:12:10|3552.5|3552|3552.5|3552|3552.5|3552|3552.5|3552|956
1642518740000|2022-01-18 15:12:20|3553|3552.5|3553.5|3553|3555.5|3555|3553|3552.5|17887
1642518750000|2022-01-18 15:12:30|3553|3552.5|3553|3552.5|3554.5|3553.5|3552.5|3552|9090
1642518760000|2022-01-18 15:12:40|3553.5|3553|3552.5|3552|3553.5|3553|3552.5|3552|2507
1642518770000|2022-01-18 15:12:50|3553|3552.5|3553|3552|3553.5|3553|3553|3552|4455
1642518780000|2022-01-18 15:13:00|||||||||1596
1642518790000|2022-01-18 15:13:10|3552.5|3551.5|3551.5|3551|3552.5|3551.5|3551|3550.5|5572
1642518800000|2022-01-18 15:13:20|||||||||233
1642518810000|2022-01-18 15:13:30|3551|3550.5|3551|3550.5|3551|3550.5|3551|3550.5|5482
1642518820000|2022-01-18 15:13:40|3551.5|3551|3551|3550.5|3551.5|3551|3551|3550.5|4840
1642518830000|2022-01-18 15:13:50|3550.5|3550|3551|3550|3551|3550.5|3550|3549|11555
1642518840000|2022-01-18 15:14:00|3551.5|3550.5|3551|3550.5|3552.5|3552|3551|3550.5|5213
1642518850000|2022-01-18 15:14:10|3550.5|3550|3550.5|3550|3550.5|3550|3550.5|3550|3582
1642518860000|2022-01-18 15:14:20|3551|3550.5|3551.5|3551|3552|3551|3551|3550.5|2838
1642518870000|2022-01-18 15:14:30|3551|3550.5|3549|3548.5|3551|3550.5|3549|3548.5|3129
1642518880000|2022-01-18 15:14:40|3548.5|3548|3548|3547.5|3548.5|3548|3548|3547.5|1530
1642518890000|2022-01-18 15:14:50|3547.5|3547|3547|3546.5|3548|3547.5|3546.5|3546|10205
1642518900000|2022-01-18 15:15:00|3546.5|3546|3547|3546.5|3547.5|3547|3546.5|3546|4115
1642518910000|2022-01-18 15:15:10|3546.5|3546|3547|3546.5|3547|3546.5|3546.5|3546|2582
1642518920000|2022-01-18 15:15:20|3546.5|3546|3546|3545|3547|3546|3545.5|3545|6693
1642518930000|2022-01-18 15:15:30|3545.5|3544.5|3544|3543.5|3545.5|3544.5|3544|3543.5|8062
1642518940000|2022-01-18 15:15:40|3544.5|3544|3544.5|3544|3544.5|3544|3544|3543.5|1002
1642518950000|2022-01-18 15:15:50|3545|3544.5|3543.5|3543|3545|3544.5|3543.5|3543|5640
1642518960000|2022-01-18 15:16:00|3544|3543.5|3544.5|3543.5|3544.5|3544|3543.5|3543|5337
1642518970000|2022-01-18 15:16:10|3544||3544||3544.5||3544||736
1642518980000|2022-01-18 15:16:20|3543.5|3543|3543|3542|3544|3543|3543|3542|5382
1642518990000|2022-01-18 15:16:30|3542.5|3542.5|3542.5|3542|3543|3542.5|3542.5|3542|6804
1642519000000|2022-01-18 15:16:40|3543|3542.5|3542.5|3542|3544|3543.5|3542.5|3542|5386
1642519010000|2022-01-18 15:16:50|3543||3542.5||3543||3542.5||1137
1642519020000|2022-01-18 15:17:00|3543|3542.5|3544|3543|3545|3544.5|3542.5|3542|19209
1642519030000|2022-01-18 15:17:10|3543.5|3542.5|3542|3541.5|3543.5|3543|3542|3541.5|6185
1642519040000|2022-01-18 15:17:20|3541.5|3541|3541.5|3541|3542|3541.5|3541.5|3541|1483
1642519050000|2022-01-18 15:17:30|3541|3540.5|3541|3540.5|3541|3540.5|3541|3540.5|1368
1642519060000|2022-01-18 15:17:40|3540.5|3540|3540.5|3540|3540.5|3540|3540.5|3540|722
1642519070000|2022-01-18 15:17:50|3541|3540.5|3540|3539.5|3541|3540.5|3540|3539.5|2367
1642519080000|2022-01-18 15:18:00|3540.5|3540|3540.5|3540|3541|3540.5|3540|3539.5|5807
1642519090000|2022-01-18 15:18:10|3541|3539.5|3541|3540.5|3542.5|3541|3541|3539.5|59058
1642519100000|2022-01-18 15:18:20|3541.5|3541|3541|3540.5|3542.5|3541|3541|3540.5|14199
1642519110000|2022-01-18 15:18:30|3540.5|3540|3540.5|3540|3541|3540.5|3540.5|3540|1345
1642519120000|2022-01-18 15:18:40|3541|3540.5|3540.5|3540|3541.5|3541|3540.5|3540|5594
1642519130000|2022-01-18 15:18:50|3540|3539.5|3540|3539.5|3540|3539.5|3539.5|3539|3854
1642519140000|2022-01-18 15:19:00|3539.5|3539|3538.5|3537.5|3539.5|3539|3538|3537.5|5506
1642519150000|2022-01-18 15:19:10|3538|3537|3537.5|3537|3538|3537|3537.5|3537|875
1642519160000|2022-01-18 15:19:20|3537|3536.5|3536.5|3536|3537|3536.5|3536.5|3536|2903
1642519170000|2022-01-18 15:19:30|3536|3535.5|3535|3534|3536|3535.5|3535|3534|4258
1642519180000|2022-01-18 15:19:40|3534.5|3534.5|3534.5|3534|3535.5|3535|3534.5|3534|1631
1642519190000|2022-01-18 15:19:50|3535|3534.5|3534.5|3534|3537|3535|3533.5|3533|15627
1642519200000|2022-01-18 15:20:00|3534|3533.5|3536|3535.5|3536|3535.5|3534|3533.5|10260
1642519210000|2022-01-18 15:20:10|3537|3536|3535.5|3535|3537|3536|3535.5|3535|6745
1642519220000|2022-01-18 15:20:20|3536|3535.5|3536.5|3536|3537.5|3537|3536|3535.5|8464
1642519230000|2022-01-18 15:20:30|3537|3535.5|3540|3539|3542|3541|3537|3535.5|14452
1642519240000|2022-01-18 15:20:40|3539.5|3539.5|3540|3539.5|3541|3540.5|3539.5|3539|7873
1642519250000|2022-01-18 15:20:50|3540.5|3540|3542.5|3541.5|3543|3541.5|3540|3539.5|14428
1642519260000|2022-01-18 15:21:00|3543|3542|3544.5|3543.5|3545|3544.5|3542.5|3542|6740
1642519270000|2022-01-18 15:21:10|3545|3544|3546|3545|3546|3545.5|3545|3544|722
1642519280000|2022-01-18 15:21:20|3545.5|3544.5|3545.5|3545|3545.5|3545|3545|3544|2788
1642519290000|2022-01-18 15:21:30|3546|3545.5|3545|3544|3546|3545.5|3544.5|3544|7885
1642519300000|2022-01-18 15:21:40|3544.5|3544.5|3545|3544.5|3546|3545|3544.5|3544|3185
1642519310000|2022-01-18 15:21:50|3544.5|3544|3545|3544.5|3545.5|3544.5|3544.5|3544|1046
1642519320000|2022-01-18 15:22:00|||||||||402
1642519330000|2022-01-18 15:22:10|3544|3544|3542.5|3542|3545|3544|3542.5|3542|10955
1642519340000|2022-01-18 15:22:20|3542|3541.5|3542|3541.5|3542.5|3541.5|3541.5|3541|1734
1642519350000|2022-01-18 15:22:30|3541.5|3541|3542|3541.5|3542.5|3541.5|3541.5|3541|3737
1642519360000|2022-01-18 15:22:40|3542.5|3542|3542.5|3542|3543|3542.5|3542|3541.5|2326
1642519370000|2022-01-18 15:22:50|3543|3542.5|3542.5|3541.5|3543|3542.5|3542|3541.5|2187
1642519380000|2022-01-18 15:23:00|3542|3542|3542.5|3542|3543|3542|3542|3541.5|1966
1642519390000|2022-01-18 15:23:10|3543|3542.5|3543|3542.5|3543.5|3542.5|3542|3541.5|4669
1642519400000|2022-01-18 15:23:20|3543.5|3543|3544.5|3543.5|3544.5|3543.5|3543.5|3543|454
1642519410000|2022-01-18 15:23:30|3544|3542.5|3547|3546|3547|3546|3543.5|3542.5|7111
1642519420000|2022-01-18 15:23:40|3546.5|3546.5|3548|3547|3549|3548|3546.5|3546.5|3167
1642519430000|2022-01-18 15:23:50|3547.5|3546.5|3547|3546.5|3547.5|3546.5|3546|3545.5|2592
1642519440000|2022-01-18 15:24:00|3546.5|3546|3547|3546.5|3547.5|3547|3546.5|3546|4078
1642519450000|2022-01-18 15:24:10|3547.5|3547|3548.5|3547.5|3550.5|3549|3547|3546.5|11978
1642519460000|2022-01-18 15:24:20|3548|3548|3548.5|3547.5|3548.5|3548|3547.5|3547|2548
1642519470000|2022-01-18 15:24:30|3548|3547|3546|3545.5|3548|3547.5|3546|3545.5|9222
1642519480000|2022-01-18 15:24:40|3546.5|3545|3546.5|3546|3547.5|3546.5|3546.5|3545|2127
1642519490000|2022-01-18 15:24:50|3547|3546.5|3547.5|3546.5|3547.5|3547|3547|3546.5|988
1642519500000|2022-01-18 15:25:00|3547|3547|3547.5|3547|3547.5|3547|3547|3547|1536
1642519510000|2022-01-18 15:25:10|3547|3546.5|3547|3546.5|3547.5|3546.5|3547|3546.5|1115
1642519520000|2022-01-18 15:25:20|3547.5|3547|3547.5|3547|3547.5|3547|3547.5|3547|105
1642519530000|2022-01-18 15:25:30|3548|3547.5|3547.5|3547|3548|3547.5|3547.5|3547|3072
1642519540000|2022-01-18 15:25:40|3547|3546.5|3543|3542.5|3547|3546.5|3543|3542.5|7108
1642519550000|2022-01-18 15:25:50|3543.5|3543|3543|3542|3543.5|3543|3542|3541|6320
1642519560000|2022-01-18 15:26:00|3542.5|3541.5|3541.5|3541|3542.5|3541.5|3541.5|3541|1141
1642519570000|2022-01-18 15:26:10|3542|3541.5|3543.5|3542.5|3543.5|3542.5|3542|3541.5|4583
1642519580000|2022-01-18 15:26:20|3543|3543|3542.5|3542|3544|3543|3542.5|3542|3007
1642519590000|2022-01-18 15:26:30|3543|3543|3544.5|3543.5|3547.5|3546|3543|3542|18482
1642519600000|2022-01-18 15:26:40|||||||||154
1642519610000|2022-01-18 15:26:50|3544|3544|3544|3543.5|3544|3544|3543.5|3543|3832
1642519620000|2022-01-18 15:27:00|3544.5|3543|3541|3540.5|3544.5|3543|3541|3540|6953
1642519630000|2022-01-18 15:27:10|3540.5|3540|3540|3539.5|3541|3540|3540|3539|2285
1642519640000|2022-01-18 15:27:20|3540.5|3539|3540.5|3539.5|3540.5|3539.5|3540.5|3539|2279
1642519650000|2022-01-18 15:27:30|3540|3540|3540.5|3540|3541|3540|3540|3539.5|3939
1642519660000|2022-01-18 15:27:40|3541|3540.5|3541|3540.5|3542|3541|3541|3540.5|3417
1642519670000|2022-01-18 15:27:50|3541.5|3541|3541|3540.5|3541.5|3541|3541|3540.5|3067
1642519680000|2022-01-18 15:28:00|3541.5|3541|3541.5|3541|3542.5|3541.5|3541|3540.5|5929
1642519690000|2022-01-18 15:28:10|3542|3541.5|3541.5|3541|3543|3542.5|3541.5|3541|7169
1642519700000|2022-01-18 15:28:20|3542|3541.5|3543|3542.5|3543.5|3542.5|3541.5|3541|6295
1642519710000|2022-01-18 15:28:30|3543.5|3543|3545|3544.5|3545.5|3544.5|3543.5|3542.5|1726
1642519720000|2022-01-18 15:28:40|3545.5|3545|3545.5|3545|3547|3546|3545.5|3545|2860
1642519730000|2022-01-18 15:28:50|3545|3544.5|3543.5|3542.5|3545|3545|3543|3542.5|3789
1642519740000|2022-01-18 15:29:00|3543|3542|3541.5|3540.5|3543|3542|3541|3540|2500
1642519750000|2022-01-18 15:29:10|3541|3541|3542.5|3542|3543.5|3542.5|3541|3540.5|2780
1642519760000|2022-01-18 15:29:20|3543|3542.5|3543|3542|3543|3542.5|3542|3541.5|1469
1642519770000|2022-01-18 15:29:30|3543.5|3542.5|3543|3542.5|3543.5|3543|3543|3542|851
1642519780000|2022-01-18 15:29:40|3543.5|3543|3543.5|3543|3544|3543.5|3543|3542.5|6756
1642519790000|2022-01-18 15:29:50|3544|3543.5|3544|3543.5|3544.5|3544|3543.5|3543|6620
1642519800000|2022-01-18 15:30:00|3543.5|3543|3542|3541|3543.5|3543|3542|3540.5|4083
1642519810000|2022-01-18 15:30:10|3541.5|3541.5|3542|3541.5|3542|3541.5|3541.5|3541|1724
1642519820000|2022-01-18 15:30:20|3542.5|3542|3542|3541.5|3542.5|3542|3542|3541.5|2164
1642519830000|2022-01-18 15:30:30||3541||3541.5||3541.5||3541|2499
1642519840000|2022-01-18 15:30:40|3541.5|3541|3541.5|3541|3541.5|3541|3541.5|3541|1312
1642519850000|2022-01-18 15:30:50|3541|3540.5|3541|3540.5|3541.5|3541|3541|3540.5|2759
1642519860000|2022-01-18 15:31:00|3540.5|3540|3539.5|3539|3540.5|3540|3539|3538.5|5081
1642519870000|2022-01-18 15:31:10|3540|3538.5|3540|3539|3540|3539.5|3539.5|3538.5|4213
1642519880000|2022-01-18 15:31:20|3539.5||3539.5||3540||3539.5||356
1642519890000|2022-01-18 15:31:30|3540|3539.5|3539.5|3539|3540.5|3540|3539.5|3539|6760
1642519900000|2022-01-18 15:31:40|||||||||497
1642519910000|2022-01-18 15:31:50|||||||||157
1642519920000|2022-01-18 15:32:00|3539|3538.5|3539|3538.5|3539|3538.5|3539|3538|6655
1642519930000|2022-01-18 15:32:10|3539.5|3539|3539.5|3538.5|3539.5|3539|3539|3538.5|5954
1642519940000|2022-01-18 15:32:20|3539|3538|3539.5|3538.5|3539.5|3539|3538|3537|8792
1642519950000|2022-01-18 15:32:30|3539|3538|3538|3537.5|3539|3538.5|3538|3537.5|2096
1642519960000|2022-01-18 15:32:40|3537.5|3537|3537.5|3537|3537.5|3537|3537.5|3537|1789
1642519970000|2022-01-18 15:32:50|3538|3537.5|3536.5|3536|3538|3537.5|3536.5|3536|8162
1642519980000|2022-01-18 15:33:00|3537|3535.5|3535.5|3535|3537|3535.5|3535|3534.5|9504
1642519990000|2022-01-18 15:33:10|3536|3535.5|3535.5|3535|3536|3535.5|3535.5|3535|2003
1642520000000|2022-01-18 15:33:20|3535|3534.5|3535|3534.5|3535|3534.5|3535|3534.5|4251
1642520010000|2022-01-18 15:33:30|3535.5|3535|3534|3533|3535.5|3535|3533.5|3533|3716
1642520020000|2022-01-18 15:33:40|3533.5|3533.5|3534.5|3534|3535|3534|3533.5|3533|8036
1642520030000|2022-01-18 15:33:50|3534|3533.5|3536|3535.5|3536|3535.5|3534|3533|14988
1642520040000|2022-01-18 15:34:00|3535.5|3535|3534.5|3534|3535.5|3535|3534|3533|3567
1642520050000|2022-01-18 15:34:10|3534|3533.5|3534|3533|3534|3533.5|3534|3533|5083
1642520060000|2022-01-18 15:34:20||3533.5||3533.5||3533.5||3533.5|200
1642520070000|2022-01-18 15:34:30|3534.5|3534|3533|3532.5|3534.5|3534|3533|3532.5|6410
1642520080000|2022-01-18 15:34:40|3533.5|3532|3533|3532.5|3533.5|3532.5|3532.5|3532|2645
1642520090000|2022-01-18 15:34:50|3533.5|3533|3532|3531|3534|3533|3532|3531|8170
1642520100000|2022-01-18 15:35:00|3531.5|3531.5|3532.5|3531.5|3532.5|3531.5|3531.5|3531.5|3407
1642520110000|2022-01-18 15:35:10|3532|3532|3532|3531|3532.5|3532|3532|3531|6103
1642520120000|2022-01-18 15:35:20|3531.5|3531.5|3531.5|3531|3531.5|3531.5|3531.5|3531|1328
1642520130000|2022-01-18 15:35:30|3532|3531.5|3531|3530|3532.5|3532|3530.5|3530|10045
1642520140000|2022-01-18 15:35:40|3531.5|3530.5|3531.5|3531|3531.5|3531|3531.5|3530|2801
1642520150000|2022-01-18 15:35:50|3531|3530.5|3530.5|3530|3531|3530.5|3530|3529.5|6966
1642520160000|2022-01-18 15:36:00|3530|3529.5|3530|3529.5|3530.5|3530|3530|3529.5|5855
1642520170000|2022-01-18 15:36:10|3529.5|3529|3529.5|3528.5|3529.5|3529|3529.5|3528.5|1689
1642520180000|2022-01-18 15:36:20|3530|3529|3529|3528.5|3530|3529|3528.5|3528|6680
1642520190000|2022-01-18 15:36:30|3529.5|3528|3530|3529.5|3530.5|3529.5|3529|3528|5632
1642520200000|2022-01-18 15:36:40|3529.5|3529|3529|3528.5|3529.5|3529|3528.5|3528|5129
1642520210000|2022-01-18 15:36:50|3528.5|3528|3528.5|3528|3529|3528.5|3528.5|3528|2118
1642520220000|2022-01-18 15:37:00|3529|3528.5|3529|3528.5|3529|3528.5|3528.5|3528|2949
1642520230000|2022-01-18 15:37:10|3528.5|3528|3527.5|3527|3529|3528|3527|3526|9402
1642520240000|2022-01-18 15:37:20|3528|3526.5|3527|3526|3528|3527|3527|3526|3807
1642520250000|2022-01-18 15:37:30|3527.5|3526.5|3527.5|3527|3528|3527.5|3527.5|3526.5|4333
1642520260000|2022-01-18 15:37:40|||||||||635
1642520270000|2022-01-18 15:37:50|3527|3526.5|3527|3526.5|3527.5|3527|3527|3526.5|3425
1642520280000|2022-01-18 15:38:00|3526.5|3526|3527.5|3526.5|3528.5|3527.5|3526.5|3526|7019
1642520290000|2022-01-18 15:38:10|3527|3526|3527|3526.5|3527|3526.5|3527|3526|332
1642520300000|2022-01-18 15:38:20|3527.5|3527|3527.5|3527|3527.5|3527|3527|3526.5|2570
1642520310000|2022-01-18 15:38:30|3528|3527.5|3526.5|3526|3528|3527.5|3525.5|3525|14052
1642520320000|2022-01-18 15:38:40|3526|3525.5|3527|3526|3527|3526|3526|3525.5|2047
1642520330000|2022-01-18 15:38:50|3526.5|3526.5|3527|3526|3528.5|3527|3526.5|3526|9606
1642520340000|2022-01-18 15:39:00|3526.5|3525.5|3526.5|3526|3526.5|3526|3526|3525|5455
1642520350000|2022-01-18 15:39:10|3527|3526.5|3526.5|3526|3527|3526.5|3526.5|3526|963
1642520360000|2022-01-18 15:39:20|3527|3525.5|3526.5|3525.5|3527|3526.5|3526.5|3525.5|6901
1642520370000|2022-01-18 15:39:30|||||||||85
1642520380000|2022-01-18 15:39:40|3527|3526|3527|3526.5|3527.5|3526.5|3526.5|3526|5931
1642520390000|2022-01-18 15:39:50|3526.5|3526|3525.5|3525|3526.5|3526|3525.5|3525|2239
1642520400000|2022-01-18 15:40:00|3525|3524.5|3525.5|3524.5|3525.5|3525|3525|3524|7231
1642520410000|2022-01-18 15:40:10|3526|3525|3527|3526|3527|3526.5|3525.5|3525|10914
1642520420000|2022-01-18 15:40:20|3526.5|3526.5|3526.5|3525.5|3527.5|3527|3526.5|3525.5|3404
1642520430000|2022-01-18 15:40:30|3527|3526|3527|3526.5|3527|3526.5|3527|3525.5|1620
1642520440000|2022-01-18 15:40:40|3527.5|3527|3527.5|3527|3527.5|3527|3527|3526.5|12781
1642520450000|2022-01-18 15:40:50|3528|3527.5|3527.5|3527|3528|3527.5|3527.5|3527|4696
1642520460000|2022-01-18 15:41:00|3528|3527.5|3527.5|3527|3528|3527.5|3527.5|3527|5575
1642520470000|2022-01-18 15:41:10|3528|3526.5|3527.5|3527|3528|3527|3527.5|3526.5|4407
1642520480000|2022-01-18 15:41:20|3528|3527.5|3528|3527.5|3528.5|3527.5|3527.5|3527|7124
1642520490000|2022-01-18 15:41:30|3528.5|3528|3528|3527.5|3528.5|3528|3528|3527.5|2899
1642520500000|2022-01-18 15:41:40|3527.5|3527|3527.5|3527|3527.5|3527|3527.5|3527|2294
1642520520000|2022-01-18 15:42:00|||||||||445
1642520530000|2022-01-18 15:42:10|||||||||57
1642520540000|2022-01-18 15:42:20|3528|3527.5|3528|3527.5|3528.5|3528|3528|3527.5|5130
1642520550000|2022-01-18 15:42:30|3528.5|3528|3528|3527.5|3528.5|3528|3528|3527.5|5093
1642520560000|2022-01-18 15:42:40|3527.5|3527|3527.5|3527|3528|3527|3527.5|3527|2186
1642520570000|2022-01-18 15:42:50|3528|3526.5|3527|3526.5|3528|3526.5|3527|3526.5|2655
1642520580000|2022-01-18 15:43:00|3527.5|3527|3528|3527.5|3528|3527.5|3527.5|3527|1480
1642520590000|2022-01-18 15:43:10|3528.5|3528|3528|3527|3528.5|3528|3527.5|3526.5|5808
1642520600000|2022-01-18 15:43:20|3527.5|3526.5|3527.5|3527|3527.5|3527|3527.5|3526.5|1620
1642520610000|2022-01-18 15:43:30|3527|3526.5|3526.5|3526|3527|3526.5|3526|3525.5|6282
1642520620000|2022-01-18 15:43:40|3526|3525.5|3526.5|3526|3527|3526.5|3526|3525.5|11107
1642520630000|2022-01-18 15:43:50|3527|3526.5|3526.5|3526|3527|3526.5|3526.5|3526|3944
1642520640000|2022-01-18 15:44:00|3527|3526.5|3526.5|3526|3527.5|3527|3526.5|3526|9531
1642520650000|2022-01-18 15:44:10||3525.5||3526||3526||3525.5|3690
1642520660000|2022-01-18 15:44:20|3527|3526.5|3526.5|3526|3527.5|3526.5|3526.5|3526|3932
1642520670000|2022-01-18 15:44:30|||||||||479
1642520680000|2022-01-18 15:44:40|||||||||807
1642520690000|2022-01-18 15:44:50|3527|3526.5|3526.5|3526|3527|3526.5|3526.5|3526|5237
1642520700000|2022-01-18 15:45:00|3527|3526.5|3526.5|3526|3527.5|3526.5|3526.5|3526|12261
1642520710000|2022-01-18 15:45:10|3527|3526.5|3528|3527|3528|3527|3526.5|3526|7272
1642520720000|2022-01-18 15:45:20|3528.5|3527.5|3528|3527.5|3528.5|3528|3528|3527.5|2420
1642520730000|2022-01-18 15:45:30|3527.5|3527|3527|3526.5|3527.5|3527|3527|3526.5|2832
1642520740000|2022-01-18 15:45:40|3526.5|3526|3527|3526.5|3527|3526.5|3526|3525.5|6983
1642520750000|2022-01-18 15:45:50|3527.5|3527|3527|3526.5|3527.5|3527|3527|3526.5|3247
1642520760000|2022-01-18 15:46:00|3527.5|3527|3528|3527.5|3528.5|3528|3527.5|3527|4581
1642520770000|2022-01-18 15:46:10|3527.5|3527|3527.5|3526.5|3527.5|3527|3527.5|3526.5|2519
1642520780000|2022-01-18 15:46:20|3528|3527|3527.5|3527|3528|3527.5|3527.5|3527|1903
1642520790000|2022-01-18 15:46:30|||||||||982
1642520800000|2022-01-18 15:46:40|3527|3526.5|3526.5|3525.5|3527|3526.5|3526.5|3525.5|5992
1642520810000|2022-01-18 15:46:50|3526||3526||3526||3526||2806
1642520820000|2022-01-18 15:47:00|3525.5|3525|3525.5|3525|3526|3525.5|3525.5|3525|5390
1642520830000|2022-01-18 15:47:10|3525|3524.5|3524.5|3524|3525|3524.5|3524.5|3523.5|13153
1642520840000|2022-01-18 15:47:20|3525|3524.5|3525|3524.5|3525|3524.5|3524.5|3524|7088
1642520850000|2022-01-18 15:47:30|3524.5|3524|3524.5|3524|3525|3524|3524.5|3524|848
1642520860000|2022-01-18 15:47:40|||||||||2232
1642520870000|2022-01-18 15:47:50|3525|3524.5|3525|3524.5|3525.5|3525|3525|3524.5|7236
1642520880000|2022-01-18 15:48:00|3525.5|3525|3525|3524.5|3525.5|3525|3525|3524.5|3773
1642520890000|2022-01-18 15:48:10|3525.5|3525|3525.5|3525|3525.5|3525|3525|3524.5|1949
1642520900000|2022-01-18 15:48:20|||||||||219
1642520910000|2022-01-18 15:48:30|3526|3525.5|3526|3525.5|3526|3525.5|3525.5|3525|1824
1642520920000|2022-01-18 15:48:40|3526.5|3526|3525.5|3525|3526.5|3526|3525.5|3525|10051
1642520930000|2022-01-18 15:48:50|3526|3525.5|3525.5|3525|3526|3525.5|3525.5|3525|2204
1642520940000|2022-01-18 15:49:00|3525|3524.5|3525|3524.5|3525.5|3525|3525|3524|8248
1642520950000|2022-01-18 15:49:10|3525.5|3525|3525.5|3525|3526|3525|3525|3524.5|4824
1642520960000|2022-01-18 15:49:20|3526|3525.5|3526|3525.5|3526|3525.5|3525.5|3525.5|1453
1642520970000|2022-01-18 15:49:30|3525.5|3525|3524.5|3524|3525.5|3525|3524.5|3524|1291
1642520980000|2022-01-18 15:49:40|3524|3523.5|3524.5|3524|3524.5|3524|3524|3523.5|741
1642520990000|2022-01-18 15:49:50|3525||3524.5||3525||3524.5||2323
1642521000000|2022-01-18 15:50:00|3524|3523.5|3524|3523|3524.5|3523.5|3523.5|3523|5153
1642521010000|2022-01-18 15:50:10|3523.5|3523.5|3523.5|3523|3523.5|3523.5|3523.5|3523|629
1642521020000|2022-01-18 15:50:20|3523|3522.5|3524|3523|3524|3523|3523|3522.5|2719
1642521030000|2022-01-18 15:50:30|3523.5|3522.5|3522.5|3521.5|3523.5|3523|3522|3521.5|5890
1642521040000|2022-01-18 15:50:40|3522|3522|3522|3521.5|3522.5|3522|3522|3521.5|1378
1642521050000|2022-01-18 15:50:50|3522.5|3522|3522.5|3522|3522.5|3522|3522.5|3522|2045
1642521060000|2022-01-18 15:51:00|3523|3522.5|3522.5|3521.5|3523|3522.5|3522|3521.5|11606
1642521070000|2022-01-18 15:51:10|3522||3522||3522||3522||592
1642521080000|2022-01-18 15:51:20|3521.5|3521|3522|3521.5|3522|3521.5|3521.5|3521|6347
1642521090000|2022-01-18 15:51:30|3521.5|3521|3521.5|3521|3522|3521.5|3521.5|3521|1480
1642521100000|2022-01-18 15:51:40|3521|3520.5|3521.5|3521|3521.5|3521|3521|3520.5|8989
1642521110000|2022-01-18 15:51:50|3522|3521.5|3521|3520.5|3522|3521.5|3521|3520.5|6654
1642521120000|2022-01-18 15:52:00|3520.5|3520|3521|3520.5|3521.5|3521|3520.5|3520|4499
1642521130000|2022-01-18 15:52:10|3520.5|3520|3520.5|3520|3520.5|3520|3520.5|3520|1159
1642521140000|2022-01-18 15:52:20|3521|3520.5|3521.5|3521|3521.5|3521|3521|3520|2794
1642521150000|2022-01-18 15:52:30|3522|3521.5|3521.5|3521|3522|3521.5|3521.5|3521|6070
1642521160000|2022-01-18 15:52:40|3522|3521.5|3521.5|3520.5|3522|3521.5|3521.5|3520.5|7493
1642521170000|2022-01-18 15:52:50|3521|3521|3521.5|3521|3523.5|3522|3520.5|3520|35481
1642521180000|2022-01-18 15:53:00|3522|3520.5|3523|3522.5|3523.5|3522.5|3521.5|3520.5|14196
1642521190000|2022-01-18 15:53:10|3523.5|3523|3524.5|3524|3525.5|3524.5|3523.5|3523|7946
1642521200000|2022-01-18 15:53:20|3525|3524.5|3524.5|3523.5|3526.5|3525.5|3524.5|3523.5|4788
1642521210000|2022-01-18 15:53:30|3525|3524|3525.5|3525|3526.5|3526|3524.5|3524|9434
1642521220000|2022-01-18 15:53:40|3525|3524.5|3525|3524.5|3527|3526|3525|3524.5|4538
1642521230000|2022-01-18 15:53:50|3525.5|3525|3527.5|3526.5|3527.5|3526.5|3525.5|3525|5036
1642521240000|2022-01-18 15:54:00|3527|3527|3528|3527.5|3529|3527.5|3527|3526.5|2941
1642521250000|2022-01-18 15:54:10|3528.5|3527|3528|3527.5|3528.5|3528|3528|3527|3453
1642521260000|2022-01-18 15:54:20|3527.5|3527|3527.5|3526.5|3527.5|3527|3527|3526.5|1406
1642521270000|2022-01-18 15:54:30|3527|3526|3527|3526|3527.5|3526.5|3526.5|3526|2286
1642521280000|2022-01-18 15:54:40|3526.5|3526.5|3526.5|3526|3528.5|3528|3526.5|3526|5198
1642521290000|2022-01-18 15:54:50|3526|3525.5|3524.5|3524|3526|3525.5|3524|3523.5|4054
1642521300000|2022-01-18 15:55:00|3524|3523.5|3524|3523.5|3524.5|3524|3524|3523.5|2297
1642521310000|2022-01-18 15:55:10|3524.5|3524|3524|3523.5|3524.5|3524|3523.5|3523|859
1642521320000|2022-01-18 15:55:20|3524.5|3524|3523.5|3523|3525|3524.5|3523.5|3523|6142
1642521330000|2022-01-18 15:55:30|3523|3522.5|3523|3522.5|3524.5|3523.5|3523|3522.5|19959
1642521340000|2022-01-18 15:55:40|3523.5|3523|3523.5|3523|3523.5|3523|3523.5|3523|2793
1642521350000|2022-01-18 15:55:50|3524|3523.5|3524.5|3524|3524.5|3524|3524|3523.5|7491
1642521360000|2022-01-18 15:56:00|3524|3523.5|3524.5|3524|3524.5|3524|3524|3523.5|5511
1642521370000|2022-01-18 15:56:10|3525|3523.5|3524.5|3524|3525|3524|3524|3523|6978
1642521380000|2022-01-18 15:56:20|3524|3523.5|3523.5|3522.5|3524|3523.5|3523.5|3522.5|4232
1642521390000|2022-01-18 15:56:30|3523|3523|3523.5|3522.5|3523.5|3523|3523|3522.5|4256
1642521400000|2022-01-18 15:56:40|3523|3523|3522.5|3522|3523|3523|3522|3521.5|5311
1642521410000|2022-01-18 15:56:50|3522|3521.5|3521|3520.5|3522|3521.5|3521|3520.5|5184
1642521420000|2022-01-18 15:57:00|3521.5|3521|3522|3521|3522.5|3522|3521|3520.5|4074
1642521430000|2022-01-18 15:57:10|3521.5|3521.5|3521.5|3521|3522|3521.5|3521.5|3520.5|6715
1642521440000|2022-01-18 15:57:20|3522|3520.5|3520|3519.5|3522|3520.5|3520|3519.5|7157
1642521450000|2022-01-18 15:57:30|3520.5|3520|3521|3520.5|3521|3520.5|3520.5|3519.5|6342
1642521460000|2022-01-18 15:57:40|3520.5|3520|3521|3520|3521|3520.5|3520|3519.5|7288
1642521470000|2022-01-18 15:57:50|3520.5|3520.5|3520.5|3520|3520.5|3520.5|3520.5|3520|2493
1642521480000|2022-01-18 15:58:00|3520|3519.5|3520|3519.5|3520|3519.5|3519.5|3519|6405
1642521490000|2022-01-18 15:58:10|3520.5|3519|3520.5|3520|3521|3520.5|3520|3519|5244
1642521500000|2022-01-18 15:58:20|3520|3519.5|3520|3519.5|3520|3520|3520|3519.5|1963
1642521510000|2022-01-18 15:58:30|3520.5|3520|3520.5|3520|3521|3520.5|3520|3519.5|8376
1642521520000|2022-01-18 15:58:40|3520|3519.5|3519|3518.5|3520|3519.5|3519|3518.5|4566
1642521530000|2022-01-18 15:58:50|3519.5|3518|3519|3518.5|3519.5|3519|3519|3518|3903
1642521540000|2022-01-18 15:59:00|3519.5|3519|3520|3519.5|3520.5|3520|3519.5|3518.5|7870
1642521550000|2022-01-18 15:59:10|3520.5|3519|3520|3519.5|3520.5|3520|3520|3519|10658
1642521560000|2022-01-18 15:59:20|3519.5|3519|3520|3519.5|3520|3519.5|3519.5|3519|1608
1642521570000|2022-01-18 15:59:30|3520.5|3520|3519.5|3519|3520.5|3520|3519.5|3519|4760
1642521580000|2022-01-18 15:59:40|3519|3518.5|3518|3517|3519|3518.5|3517.5|3517|8485
1642521590000|2022-01-18 15:59:50|3518.5|3517.5|3518|3517|3520|3519.5|3517.5|3517|18452
1642521600000|2022-01-18 16:00:00|3517.5|3516.5|3517.5|3517|3519.5|3518.5|3516.5|3516|21395
1642521610000|2022-01-18 16:00:10|3518|3517.5|3517.5|3517|3518.5|3517.5|3517.5|3517|11207
1642521620000|2022-01-18 16:00:20|3518|3517.5|3517|3516.5|3518|3517.5|3517|3516.5|6194
1642521630000|2022-01-18 16:00:30|3516.5|3516|3516.5|3516|3516.5|3516|3516.5|3515.5|4590
1642521640000|2022-01-18 16:00:40|3516|3515.5|3515.5|3515|3516|3515.5|3515.5|3515|3441
1642521650000|2022-01-18 16:00:50|3515|3514.5|3514.5|3513.5|3515.5|3515|3514.5|3513.5|14288
1642521660000|2022-01-18 16:01:00|3514|3514|3515.5|3515|3515.5|3515|3514|3514|5996
1642521670000|2022-01-18 16:01:10|3515|3514.5|3515|3514.5|3515.5|3515|3515|3514|3815
1642521680000|2022-01-18 16:01:20|3514.5|3514|3514.5|3514|3514.5|3514|3514.5|3513.5|4562
1642521690000|2022-01-18 16:01:30|3515|3513.5|3514|3513|3515|3514|3514|3513|4933
1642521700000|2022-01-18 16:01:40||3513.5||3513||3513.5||3513|2596
1642521710000|2022-01-18 16:01:50|3513.5|3512.5|3513.5|3513|3513.5|3513|3512.5|3512|9881
1642521720000|2022-01-18 16:02:00|3513|3512.5|3513.5|3513|3514.5|3514|3513|3512.5|10678
1642521730000|2022-01-18 16:02:10|||||||||1837
1642521740000|2022-01-18 16:02:20|3514|3513.5|3514|3513.5|3515|3514|3513.5|3513|8964
1642521750000|2022-01-18 16:02:30|3514.5|3514|3514.5|3514|3515|3514.5|3514|3513.5|16262
1642521760000|2022-01-18 16:02:40|3515|3513.5|3513.5|3513|3515|3514|3513.5|3513|7153
1642521770000|2022-01-18 16:02:50|3514|3513.5|3514.5|3514|3514.5|3514|3514|3513.5|3825
1642521780000|2022-01-18 16:03:00|3515|3514.5|3515|3514.5|3515.5|3515|3514.5|3514.5|3501
1642521790000|2022-01-18 16:03:10|3514.5|3514|3514|3513.5|3515|3514.5|3514|3513.5|9828
1642521800000|2022-01-18 16:03:20|3514.5|3513|3513.5|3512.5|3514.5|3514|3513.5|3512.5|8822
1642521810000|2022-01-18 16:03:30|3513|3513|3515|3514.5|3516|3515|3513|3512.5|10181
1642521820000|2022-01-18 16:03:40|3515.5|3514|3515.5|3515|3516.5|3515.5|3514.5|3514|28350
1642521830000|2022-01-18 16:03:50|3515|3514.5|3515|3514.5|3515.5|3515|3515|3514.5|7466
1642521840000|2022-01-18 16:04:00|3515.5|3515|3515.5|3515|3515.5|3515|3515.5|3515|4206
1642521850000|2022-01-18 16:04:10|3515|3514.5|3515.5|3514.5|3516|3515|3515|3514|6016
1642521860000|2022-01-18 16:04:20|3515||3515||3515.5||3515||2475
1642521870000|2022-01-18 16:04:30|3515.5|3515|3515.5|3514.5|3516|3515|3515|3514.5|7623
1642521880000|2022-01-18 16:04:40||3515||3514.5||3515||3514.5|1044
1642521890000|2022-01-18 16:04:50|3516.5|3515|3515.5|3515|3516.5|3516|3515.5|3515|8553
1642521900000|2022-01-18 16:05:00|3515|3514.5|3515.5|3515|3517|3516|3515|3514.5|10796
1642521910000|2022-01-18 16:05:10|3515|3514.5|3515|3514.5|3515|3514.5|3514.5|3513.5|13177
1642521920000|2022-01-18 16:05:20|3515.5|3515|3515|3514|3515.5|3515|3515|3514|5203
1642521930000|2022-01-18 16:05:30|3514.5|3513.5|3512.5|3512|3515|3514|3512.5|3512|7854
1642521940000|2022-01-18 16:05:40|3513|3511.5|3511.5|3511|3513.5|3513|3511|3510.5|13005
1642521950000|2022-01-18 16:05:50|3511|3510.5|3511|3510.5|3511|3510.5|3510.5|3510|868
1642521960000|2022-01-18 16:06:00|3511.5|3511|3511|3510.5|3512.5|3512|3510.5|3510|24035
1642521970000|2022-01-18 16:06:10|3511.5|3511|3510.5|3510|3511.5|3511|3510.5|3510|8109
1642521980000|2022-01-18 16:06:20|3510|3509|3510.5|3510|3510.5|3510|3510|3509|5571
1642521990000|2022-01-18 16:06:30|3510|3509.5|3508.5|3508|3510|3509.5|3508.5|3507.5|7620
1642522000000|2022-01-18 16:06:40|3509|3507.5|3508.5|3508|3509|3508.5|3508.5|3507.5|6678
1642522010000|2022-01-18 16:06:50|3509|3508.5|3507.5|3506.5|3509.5|3509|3507|3506.5|12317
1642522020000|2022-01-18 16:07:00|3507|3506|3507|3506.5|3507|3506.5|3506.5|3506|3187
1642522030000|2022-01-18 16:07:10|3507.5|3506|3506.5|3506|3507.5|3507|3506.5|3505.5|16824
1642522040000|2022-01-18 16:07:20|3507|3506.5|3507|3506.5|3507.5|3507|3506.5|3506|8707
1642522050000|2022-01-18 16:07:30|3506.5|3506|3507|3506.5|3508.5|3507|3506.5|3505.5|20359
1642522060000|2022-01-18 16:07:40|3507.5|3507|3507.5|3506.5|3508|3507|3506.5|3506|15942
1642522070000|2022-01-18 16:07:50|3507|3507|3506.5|3505.5|3508.5|3508|3506.5|3505.5|16078
1642522080000|2022-01-18 16:08:00|3507|3506|3507|3506.5|3507.5|3507|3507|3506|7965
1642522090000|2022-01-18 16:08:10|3506.5|3506|3506.5|3506|3506.5|3506|3506|3505.5|7753
1642522100000|2022-01-18 16:08:20|3506|3505.5|3506.5|3506|3506.5|3506|3506|3505.5|9325
1642522110000|2022-01-18 16:08:30|3507|3505.5|3506.5|3505.5|3507|3505.5|3506|3505.5|6185
1642522120000|2022-01-18 16:08:40|3507|3506|3506|3505.5|3507.5|3506.5|3506|3505.5|9933
1642522130000|2022-01-18 16:08:50|3505.5|3505|3506.5|3505.5|3506.5|3506|3505.5|3504.5|19113
1642522140000|2022-01-18 16:09:00|3506|3506|3505.5|3505|3506.5|3506|3505.5|3505|7993
1642522150000|2022-01-18 16:09:10|3506|3505.5|3506|3505.5|3506.5|3506|3506|3505.5|7726
1642522160000|2022-01-18 16:09:20|3506.5|3506|3506|3505.5|3507|3506.5|3505.5|3505|13273
1642522170000|2022-01-18 16:09:30|3506.5|3506|3509|3508.5|3510|3508.5|3506.5|3506|30186
1642522180000|2022-01-18 16:09:40|3509.5|3509|3509.5|3508.5|3510|3509|3509|3508.5|12226
1642522190000|2022-01-18 16:09:50|3510|3509|3509|3508.5|3510.5|3509.5|3508.5|3507.5|23520
1642522200000|2022-01-18 16:10:00|3509.5|3509|3509.5|3509|3511|3510|3509|3508.5|10338
1642522210000|2022-01-18 16:10:10|3509|3508.5|3508.5|3508|3509|3508.5|3508.5|3508|4709
1642522220000|2022-01-18 16:10:20|3508|3507.5|3507|3506.5|3508|3507.5|3507|3506.5|3313
1642522230000|2022-01-18 16:10:30|3507.5|3507|3507.5|3506.5|3507.5|3507|3507.5|3506.5|367
1642522240000|2022-01-18 16:10:40|3507|3507|3506.5|3506|3507|3507|3506.5|3506|6465
1642522250000|2022-01-18 16:10:50|3506|3505.5|3505|3504.5|3506|3505.5|3505|3504.5|6968
1642522260000|2022-01-18 16:11:00|3505.5|3505|3505.5|3505|3506|3505.5|3505|3505|4598
1642522270000|2022-01-18 16:11:10|3505|3504.5|3506|3505|3506|3505|3505|3504.5|7722
1642522280000|2022-01-18 16:11:20|3505.5|3505.5|3505.5|3505|3506|3505.5|3505.5|3505|5726
1642522290000|2022-01-18 16:11:30|3506|3505.5|3506.5|3506|3507|3506|3506|3505.5|1372
1642522300000|2022-01-18 16:11:40|3507|3506.5|3506.5|3506|3507|3506.5|3506.5|3506|8784
1642522310000|2022-01-18 16:11:50|3506|3505.5|3506|3505.5|3507|3506.5|3505|3504.5|26584
1642522320000|2022-01-18 16:12:00|3506.5|3506|3506.5|3506|3507|3506.5|3506|3505.5|8566
1642522330000|2022-01-18 16:12:10|3506|3505.5|3506|3505.5|3506.5|3506|3506|3505|2371
1642522340000|2022-01-18 16:12:20|3506.5|3506|3506.5|3506|3508|3507|3506.5|3506|6101
1642522350000|2022-01-18 16:12:30|3507|3506.5|3507|3506|3507.5|3506.5|3506|3505.5|11551
1642522360000|2022-01-18 16:12:40|3506.5|3506.5|3507|3506.5|3507.5|3507|3506.5|3506.5|7670
1642522370000|2022-01-18 16:12:50|3507.5|3507|3507.5|3507|3508|3507.5|3507.5|3506.5|11250
1642522380000|2022-01-18 16:13:00|3508|3507.5|3511|3510.5|3511.5|3510.5|3508|3507.5|30926
1642522390000|2022-01-18 16:13:10|3511.5|3511|3514|3513|3514.5|3513|3510|3509.5|5858
1642522400000|2022-01-18 16:13:20|3514.5|3513.5|3518.5|3517.5|3518.5|3517.5|3514.5|3513|4113
1642522410000|2022-01-18 16:13:30|3519|3518|3518.5|3518|3520.5|3519.5|3517.5|3517|8060
1642522420000|2022-01-18 16:13:40|3519|3518.5|3518.5|3518|3520.5|3519|3518.5|3518|16469
1642522430000|2022-01-18 16:13:50|3519|3518.5|3523|3522.5|3523.5|3522.5|3518.5|3518.5|6724
1642522440000|2022-01-18 16:14:00|3524|3523.5|3521.5|3520.5|3524.5|3523.5|3520|3519|12256
1642522450000|2022-01-18 16:14:10|3522|3521|3522|3521.5|3523|3522|3521|3520.5|10926
1642522460000|2022-01-18 16:14:20|3522.5|3522|3522.5|3522|3523.5|3522.5|3522|3521.5|14634
1642522470000|2022-01-18 16:14:30|3522|3521.5|3522.5|3522|3523|3522.5|3522|3521.5|4993
1642522480000|2022-01-18 16:14:40|3523|3522.5|3523|3522.5|3523.5|3523|3522.5|3522|2624
1642522490000|2022-01-18 16:14:50|3523.5|3523|3524.5|3524|3526.5|3526|3523.5|3522.5|17178
1642522500000|2022-01-18 16:15:00|3525|3524.5|3527|3526.5|3528.5|3527.5|3525|3524.5|640
1642522510000|2022-01-18 16:15:10|3527.5|3527|3528.5|3528|3531|3529.5|3527.5|3527|7054
1642522520000|2022-01-18 16:15:20|3529|3528.5|3530|3529|3531.5|3530|3528.5|3528|11034
1642522530000|2022-01-18 16:15:30|3529.5|3528.5|3527|3526|3529.5|3528.5|3526|3525.5|8605
1642522540000|2022-01-18 16:15:40|3527.5|3527|3527.5|3527|3528|3527|3526|3525.5|7370
1642522550000|2022-01-18 16:15:50|3527|3526.5|3527.5|3527|3528.5|3527.5|3527|3526.5|5560
1642522560000|2022-01-18 16:16:00|3528|3527.5|3528|3527.5|3528|3527.5|3527.5|3527|2686
1642522570000|2022-01-18 16:16:10|3527.5|3527|3528|3527.5|3528|3527.5|3527|3526.5|2495
1642522580000|2022-01-18 16:16:20|3528.5|3528|3527.5|3527|3528.5|3528|3527.5|3526.5|7014
1642522590000|2022-01-18 16:16:30|||||||||693
1642522600000|2022-01-18 16:16:40|3528|3527.5|3528.5|3528|3529|3528|3528|3527.5|3793
1642522610000|2022-01-18 16:16:50|3528|3527.5|3528.5|3528|3529|3528.5|3528|3527.5|3525
1642522620000|2022-01-18 16:17:00|3528|3527.5|3522.5|3522|3529|3528.5|3522.5|3522|25663
1642522630000|2022-01-18 16:17:10|3522|3521.5|3522.5|3521.5|3522.5|3522|3521|3520.5|17121
1642522640000|2022-01-18 16:17:20|3522|3521|3520|3519.5|3522|3521.5|3520|3519.5|2908
1642522650000|2022-01-18 16:17:30|3519.5|3519|3519.5|3519|3521|3520.5|3519.5|3519|4262
1642522660000|2022-01-18 16:17:40|3519|3518.5|3519|3518.5|3519.5|3518.5|3519|3518.5|2271
1642522670000|2022-01-18 16:17:50|3518.5|3518|3518.5|3518|3519.5|3519|3518.5|3518|6273
1642522680000|2022-01-18 16:18:00|3518|3517.5|3519|3518.5|3520.5|3519.5|3518|3517.5|10005
1642522690000|2022-01-18 16:18:10|3519.5|3518|3518.5|3518|3519.5|3518|3518.5|3518|2692
1642522700000|2022-01-18 16:18:20|3518|3517.5|3517|3516.5|3518.5|3517.5|3517|3516.5|5657
1642522710000|2022-01-18 16:18:30|3516.5|3516|3518|3517.5|3518.5|3517.5|3516.5|3516|8265
1642522720000|2022-01-18 16:18:40|3517.5|3517|3517.5|3517|3518|3517|3517|3516.5|11652
1642522730000|2022-01-18 16:18:50|3518|3517.5|3517.5|3517|3518|3517.5|3517.5|3517|13690
1642522740000|2022-01-18 16:19:00|3518|3517.5|3517.5|3517|3518|3517.5|3517.5|3517|7389
1642522750000|2022-01-18 16:19:10|3518|3517.5|3518|3517.5|3518.5|3517.5|3517.5|3517|4103
1642522760000|2022-01-18 16:19:20|3518.5|3518|3518|3517.5|3518.5|3518|3518|3517.5|2104
1642522770000|2022-01-18 16:19:30|3518.5|3518|3518|3517.5|3518.5|3518|3518|3517.5|7061
1642522780000|2022-01-18 16:19:40|3518.5|3518|3518.5|3517.5|3518.5|3518|3517.5|3517|6134
1642522790000|2022-01-18 16:19:50|3518|3518|3518.5|3518|3519|3518|3518|3517.5|6489
1642522800000|2022-01-18 16:20:00|3519|3518.5|3519.5|3518.5|3519.5|3519|3518.5|3517.5|12220
1642522810000|2022-01-18 16:20:10|3519|3519|3521|3520|3521|3520|3519|3518.5|10947
1642522820000|2022-01-18 16:20:20|3521.5|3520.5|3522.5|3521.5|3523|3522|3521|3520.5|7282
1642522830000|2022-01-18 16:20:30|3522||3522.5||3522.5||3522||2006
1642522840000|2022-01-18 16:20:40|3522|3522|3522.5|3522|3523.5|3523|3522|3522|5838
1642522850000|2022-01-18 16:20:50|3523|3522.5|3522.5|3522|3524|3522.5|3522|3521.5|6710
1642522860000|2022-01-18 16:21:00|3523|3522.5|3522.5|3522|3523|3522.5|3522|3521.5|8809
1642522870000|2022-01-18 16:21:10|3523|3522.5|3523|3522.5|3524.5|3523|3522.5|3522|7428
1642522880000|2022-01-18 16:21:20|3523.5|3523|3523.5|3523|3524.5|3524|3523|3522.5|14829
1642522890000|2022-01-18 16:21:30|3524|3522.5|3523.5|3523|3524.5|3523.5|3523.5|3522.5|6413
1642522900000|2022-01-18 16:21:40|3524|3523.5|3520.5|3519.5|3524|3523.5|3520.5|3519.5|45932
1642522910000|2022-01-18 16:21:50|3521|3520|3520|3519.5|3521|3520.5|3519.5|3519|12660
1642522920000|2022-01-18 16:22:00|3519.5|3519|3522|3521|3522|3521|3519.5|3519|9977
1642522930000|2022-01-18 16:22:10|3522.5|3521.5|3520|3519.5|3522.5|3522|3520|3519|13360
1642522940000|2022-01-18 16:22:20|3520.5|3520|3522|3521.5|3522|3521.5|3520|3519|11651
1642522950000|2022-01-18 16:22:30|3522.5|3522|3522|3521.5|3522.5|3522|3521.5|3521|4981
1642522960000|2022-01-18 16:22:40|3522.5|3522|3522|3521.5|3522.5|3522|3522|3521.5|2690
1642522970000|2022-01-18 16:22:50|3522.5|3522|3522.5|3522|3524|3523|3522|3521.5|22718
1642522980000|2022-01-18 16:23:00|3523|3522.5|3525|3524|3527|3526.5|3523|3522.5|14353
1642522990000|2022-01-18 16:23:10|3524.5|3523.5|3523.5|3523|3524.5|3523.5|3523.5|3522.5|1835
1642523000000|2022-01-18 16:23:20|3524|3523.5|3523|3522.5|3524|3523.5|3523|3522.5|4346
1642523010000|2022-01-18 16:23:30|3523.5|3523|3522|3521.5|3523.5|3523|3522|3521.5|8811
1642523020000|2022-01-18 16:23:40|3522.5|3522|3523|3522.5|3523.5|3523|3522.5|3522|5739
1642523030000|2022-01-18 16:23:50|3522.5|3522|3523|3522.5|3523|3522.5|3522.5|3521.5|6309
1642523040000|2022-01-18 16:24:00|3523.5|3523|3523.5|3523|3524|3523.5|3523|3522.5|12034
1642523050000|2022-01-18 16:24:10|3524|3522.5|3525.5|3524|3525.5|3524|3523.5|3522.5|4746
1642523060000|2022-01-18 16:24:20|3526|3524.5|3527|3526|3529|3528.5|3526|3524.5|7418
1642523070000|2022-01-18 16:24:30|3526.5|3525.5|3526|3525.5|3526.5|3526|3526|3525.5|1996
1642523080000|2022-01-18 16:24:40|3526.5|3526|3527|3526.5|3527.5|3527|3526.5|3526|7610
1642523090000|2022-01-18 16:24:50|3526.5|3526|3527|3526.5|3527.5|3527|3526.5|3526|5751
1642523100000|2022-01-18 16:25:00|3527.5|3527|3527|3526.5|3528|3527.5|3527|3526.5|11065
1642523110000|2022-01-18 16:25:10|3527.5|3527|3527.5|3527|3528|3527.5|3527|3526.5|6610
1642523120000|2022-01-18 16:25:20|3528|3527.5|3528|3527.5|3529|3528.5|3527.5|3527|7931
1642523130000|2022-01-18 16:25:30|3528.5|3528|3528|3527.5|3528.5|3528|3528|3527.5|3168
1642523140000|2022-01-18 16:25:40|3527.5|3527|3524.5|3523.5|3528|3527.5|3524.5|3523.5|29218
1642523150000|2022-01-18 16:25:50|3524|3524|3524|3523.5|3524|3524|3522.5|3522|8565
1642523160000|2022-01-18 16:26:00|3523.5|3523|3524.5|3524|3525|3524.5|3523.5|3523|14424
1642523170000|2022-01-18 16:26:10|3525|3524.5|3524|3523|3525|3524.5|3524|3522.5|10530
1642523180000|2022-01-18 16:26:20|3524.5|3523.5|3524|3523.5|3525|3524.5|3524|3523|6708
1642523190000|2022-01-18 16:26:30|3524.5|3524|3524|3523.5|3524.5|3524|3524|3523.5|3554
1642523200000|2022-01-18 16:26:40|3524.5|3524|3523.5|3523|3525|3524|3522.5|3522|6563
1642523210000|2022-01-18 16:26:50|3523|3522.5|3521.5|3520.5|3523|3522.5|3521|3520|21206
1642523220000|2022-01-18 16:27:00|3522|3521|3520|3519|3522|3521.5|3519.5|3518.5|22838
1642523230000|2022-01-18 16:27:10|3519.5|3518.5|3519.5|3519|3520|3519.5|3519.5|3518.5|11364
1642523240000|2022-01-18 16:27:20|3520|3519.5|3519.5|3519|3520|3519.5|3519.5|3519|7768
1642523250000|2022-01-18 16:27:30|3520|3519.5|3519.5|3519|3520|3519.5|3519.5|3519|5766
1642523260000|2022-01-18 16:27:40|3520|3519.5|3519.5|3519|3520|3519.5|3519.5|3519|3750
1642523270000|2022-01-18 16:27:50|3520|3519.5|3519|3518.5|3520|3519.5|3519|3518|6342
1642523280000|2022-01-18 16:28:00|3519.5|3519|3520|3519|3520|3519.5|3518.5|3518|21554
1642523290000|2022-01-18 16:28:10|3519.5|3519.5|3519|3518.5|3520|3519.5|3519|3518.5|10422
1642523300000|2022-01-18 16:28:20|3519.5|3519|3519.5|3519|3521|3520|3519.5|3519|14269
1642523310000|2022-01-18 16:28:30|3520|3519.5|3520|3519.5|3520|3519.5|3520|3519.5|7402
1642523320000|2022-01-18 16:28:40|3520.5|3520|3520.5|3519.5|3522|3521|3520|3519.5|15680
1642523330000|2022-01-18 16:28:50|3520|3520|3520|3519.5|3520|3520|3520|3519.5|2443
1642523340000|2022-01-18 16:29:00|3520.5|3520|3519.5|3519|3521|3520.5|3519.5|3519|8035
1642523350000|2022-01-18 16:29:10|3520|3519.5|3519.5|3519|3520|3519.5|3519|3518.5|4081
1642523360000|2022-01-18 16:29:20|3520|3519.5|3520.5|3519.5|3520.5|3520|3519.5|3519|7983
1642523370000|2022-01-18 16:29:30|3520|3519|3520|3519.5|3520.5|3520|3519.5|3519|6868
1642523380000|2022-01-18 16:29:40|3520.5|3520|3520.5|3520|3521.5|3520.5|3520.5|3519.5|10137
1642523390000|2022-01-18 16:29:50|3521|3520.5|3521|3520.5|3521.5|3520.5|3520.5|3520|4230
1642579210000|2022-01-19 08:00:10|3455.5|3454|3463.5|3462|3464.5|3462|3451.5|3450.5|22307
1642579220000|2022-01-19 08:00:20|3464|3463|3460|3458.5|3466.5|3466|3457.5|3456.5|27289
1642579230000|2022-01-19 08:00:30|3459|3457.5|3461|3459.5|3461|3460|3459|3457.5|8373
1642579240000|2022-01-19 08:00:40|3461.5|3460.5|3461.5|3459.5|3465|3462|3460|3458.5|11021
1642579250000|2022-01-19 08:00:50|3461|3460|3471|3468.5|3471.5|3469|3461|3459.5|16467
1642579260000|2022-01-19 08:01:00|3470.5|3469|3477|3475|3477|3475|3469.5|3468.5|11965
1642579270000|2022-01-19 08:01:10|3476.5|3475.5|3476|3474.5|3478|3476|3473|3472|30031
1642579280000|2022-01-19 08:01:20|3475.5|3474|3473|3471|3475.5|3474|3471|3469.5|10435
1642579290000|2022-01-19 08:01:30|3473.5|3471.5|3473.5|3472|3476|3475|3472.5|3471.5|13634
1642579300000|2022-01-19 08:01:40|3473|3471.5|3474.5|3473|3475.5|3473.5|3470|3469|14092
1642579310000|2022-01-19 08:01:50|3475.5|3473.5|3474.5|3473.5|3476|3475|3473.5|3472.5|5573
1642579320000|2022-01-19 08:02:00|3474|3473|3484.5|3483.5|3486.5|3485|3474|3473|14655
1642579330000|2022-01-19 08:02:10|3484|3482|3486|3484.5|3490.5|3488|3483|3482|20252
1642579340000|2022-01-19 08:02:20|3487|3485|3486|3484.5|3489|3487.5|3485.5|3484|6604
1642579350000|2022-01-19 08:02:30|3485|3484|3478.5|3477|3485|3484|3477|3475|9097
1642579360000|2022-01-19 08:02:40|3479|3477.5|3472|3471|3479.5|3478.5|3471.5|3469|11199
1642579370000|2022-01-19 08:02:50|3472.5|3471.5|3477.5|3476|3483|3480.5|3471|3470.5|67118
1642579380000|2022-01-19 08:03:00|3476.5|3475.5|3476|3475|3479|3477|3475.5|3474.5|16637
1642579390000|2022-01-19 08:03:10|3475.5|3474.5|3474|3472.5|3476|3474.5|3473|3471.5|5701
1642579400000|2022-01-19 08:03:20|3473.5|3473|3476|3475|3477|3475|3473.5|3472.5|2963
1642579410000|2022-01-19 08:03:30|3475.5|3474.5|3475|3474|3475.5|3474.5|3472.5|3472|3894
1642579420000|2022-01-19 08:03:40|3474.5|3473.5|3473.5|3472.5|3474.5|3474|3473|3472|3391
1642579430000|2022-01-19 08:03:50|3473|3472|3472|3470.5|3474|3473|3470|3469.5|15018
1642579440000|2022-01-19 08:04:00|3472.5|3471|3472.5|3471|3473|3472|3471.5|3470.5|2865
1642579450000|2022-01-19 08:04:10|3473|3471.5|3474|3473|3474.5|3473.5|3471.5|3470.5|7184
1642579460000|2022-01-19 08:04:20|3473.5|3472.5|3481.5|3480|3481.5|3480|3472.5|3471|38212
1642579470000|2022-01-19 08:04:30|3481|3479.5|3477.5|3476.5|3481|3479.5|3477|3476|30308
1642579480000|2022-01-19 08:04:40|3478|3477|3482|3481|3483.5|3482.5|3478|3477|10448
1642579490000|2022-01-19 08:04:50|3483|3483|3487|3486|3488.5|3486|3483|3481.5|14157
1642579500000|2022-01-19 08:05:00|3486.5|3485.5|3482.5|3481.5|3487.5|3485.5|3482|3480.5|8095
1642579510000|2022-01-19 08:05:10|3483|3481|3483.5|3482|3486|3484.5|3481.5|3480.5|23913
1642579520000|2022-01-19 08:05:20|3483|3482.5|3484|3482.5|3484.5|3484|3481.5|3481|10458
1642579530000|2022-01-19 08:05:30|3483.5|3483|3485|3483.5|3485|3484|3483.5|3482.5|7388
1642579540000|2022-01-19 08:05:40|3485.5|3484|3488|3487|3490|3488.5|3485.5|3484|16487
1642579550000|2022-01-19 08:05:50|3488.5|3487.5|3489|3488|3492.5|3491|3488.5|3487|8668
1642579560000|2022-01-19 08:06:00|3488.5|3487.5|3487.5|3487|3489|3488|3487|3486|5455
1642579570000|2022-01-19 08:06:10|3487|3486.5|3491|3490|3491.5|3490|3486.5|3486|8664
1642579580000|2022-01-19 08:06:20|3491.5|3490.5|3492|3491|3492|3491|3491.5|3490.5|1498
1642579590000|2022-01-19 08:06:30|3492.5|3491.5|3492.5|3491.5|3494.5|3493|3492.5|3491.5|2146
1642579600000|2022-01-19 08:06:40|3492|3492|3491|3489.5|3493.5|3492.5|3490|3488.5|7869
1642579610000|2022-01-19 08:06:50|3490.5|3490|3491.5|3490.5|3492|3490.5|3490.5|3489.5|2451
1642579620000|2022-01-19 08:07:00|3491|3491|3490|3488.5|3492|3491|3489.5|3488.5|5489
1642579630000|2022-01-19 08:07:10|3489.5|3489|3489.5|3488.5|3493|3492.5|3488.5|3487.5|14042
1642579640000|2022-01-19 08:07:20|3488.5|3488|3490.5|3489.5|3490.5|3490|3488|3487.5|16004
1642579650000|2022-01-19 08:07:30|3490|3489|3487|3486.5|3490|3489|3487|3485|6349
1642579660000|2022-01-19 08:07:40|3486.5|3486|3486.5|3486|3487|3486.5|3486.5|3485|915
1642579670000|2022-01-19 08:07:50|3487|3486.5|3490.5|3489|3492|3490.5|3487|3486.5|14027
1642579680000|2022-01-19 08:08:00|3490|3488.5|3487.5|3486.5|3490|3489|3486.5|3485.5|5583
1642579690000|2022-01-19 08:08:10|3487|3486|3484|3483|3487|3486|3484|3483|3603
1642579700000|2022-01-19 08:08:20|3483.5|3482.5|3481.5|3480.5|3485.5|3485|3481.5|3480|13779
1642579710000|2022-01-19 08:08:30|3481|3480|3483|3482|3484|3483|3480.5|3479|7865
1642579720000|2022-01-19 08:08:40|3484|3482.5|3484|3482.5|3484|3483|3483|3482.5|2758
1642579730000|2022-01-19 08:08:50|3483.5|3482|3483|3481.5|3484.5|3484|3483|3481.5|6543
1642579740000|2022-01-19 08:09:00|3482.5|3482|3481|3480.5|3482.5|3482|3480|3479|4120
1642579750000|2022-01-19 08:09:10|3482||3481.5||3482||3481.5||754
1642579760000|2022-01-19 08:09:20|3482|3481|3483|3482|3483|3482|3482|3481|5556
1642579770000|2022-01-19 08:09:30|3483.5|3482.5|3483.5|3483|3484|3483.5|3482|3481|7647
1642579780000|2022-01-19 08:09:40|3482.5|3482.5|3483.5|3482.5|3483.5|3483|3482.5|3481.5|1372
1642579790000|2022-01-19 08:09:50|3484|3483|3487.5|3486.5|3487.5|3487|3484|3483|10291
1642579800000|2022-01-19 08:10:00|3487|3487|3487.5|3486.5|3487.5|3487|3486|3485|4487
1642579810000|2022-01-19 08:10:10|3489|3487|3486|3485|3489.5|3488.5|3486|3485|7701
1642579820000|2022-01-19 08:10:20|3485.5|3484.5|3484|3483|3485.5|3484.5|3483|3482.5|9508
1642579830000|2022-01-19 08:10:30|3483.5|3482.5|3484|3483|3484|3483|3482|3481|9894
1642579840000|2022-01-19 08:10:40|3483.5|3483.5|3484|3483.5|3484.5|3484|3483.5|3483.5|3110
1642579850000|2022-01-19 08:10:50|3484.5|3484|3485|3483.5|3485|3484|3483|3482.5|8884
1642579860000|2022-01-19 08:11:00|3485.5|3484|3487|3486|3487|3486|3485|3484|3407
1642579870000|2022-01-19 08:11:10|3487.5|3486.5|3487|3486|3489.5|3489|3486.5|3486|13063
1642579880000|2022-01-19 08:11:20|3488|3486.5|3490.5|3489.5|3491|3489.5|3486|3485.5|42333
1642579890000|2022-01-19 08:11:30|3490|3490|3491|3489.5|3493.5|3492.5|3490|3489.5|4791
1642579900000|2022-01-19 08:11:40|3491.5|3490.5|3493.5|3492|3493.5|3492|3491.5|3490|5536
1642579910000|2022-01-19 08:11:50|3493|3492.5|3492.5|3491.5|3493.5|3492.5|3492.5|3490.5|3479
1642579920000|2022-01-19 08:12:00|3492|3492|3493|3492|3493.5|3492.5|3492|3492|6087
1642579930000|2022-01-19 08:12:10|3492.5|3491|3491.5|3490.5|3493.5|3493|3491|3490.5|13597
1642579940000|2022-01-19 08:12:20|3491|3490|3491.5|3491|3492|3491|3490|3489.5|10835
1642579950000|2022-01-19 08:12:30|3491|3490.5|3490|3488.5|3491|3490.5|3490|3488.5|4778
1642579960000|2022-01-19 08:12:40|3490.5|3489|3492|3491|3492.5|3492|3490.5|3488.5|10522
1642579970000|2022-01-19 08:12:50|3491.5|3489.5|3490.5|3489.5|3492|3491|3490.5|3489.5|3395
1642579980000|2022-01-19 08:13:00|||||||||1333
1642579990000|2022-01-19 08:13:10|3491|3490|3491.5|3490.5|3491.5|3490.5|3491|3490|5469
1642580000000|2022-01-19 08:13:20|3492|3491|3492.5|3491.5|3493|3491.5|3491.5|3490.5|2431
1642580010000|2022-01-19 08:13:30|3493|3492|3495.5|3494.5|3496|3495|3493|3492|7271
1642580020000|2022-01-19 08:13:40|3496|3495|3499|3498|3499.5|3498|3495|3495|8047
1642580030000|2022-01-19 08:13:50|3499.5|3498.5|3499.5|3498.5|3500|3498.5|3499|3498.5|2360
1642580040000|2022-01-19 08:14:00|3499|3499|3501|3500.5|3501|3500.5|3499|3498.5|80719
1642580050000|2022-01-19 08:14:10|3501.5|3501|3504|3503|3505|3504|3501.5|3501|11057
1642580060000|2022-01-19 08:14:20|||||||||30
1642580070000|2022-01-19 08:14:30|3504.5|3503.5|3504.5|3504|3504.5|3504|3504.5|3503.5|2431
1642580080000|2022-01-19 08:14:40|3504|3503|3501.5|3500.5|3504|3503.5|3500.5|3500|8149
1642580090000|2022-01-19 08:14:50|3502|3501|3502|3501|3502|3501|3501.5|3500.5|1856
1642580100000|2022-01-19 08:15:00|3501.5|3500.5|3500.5|3499.5|3502|3501|3497|3496|14510
1642580110000|2022-01-19 08:15:10|3501|3500|3505|3504.5|3505|3504.5|3501|3500|5875
1642580120000|2022-01-19 08:15:20|3506|3505.5|3505|3504|3506.5|3505.5|3504|3503.5|3562
1642580130000|2022-01-19 08:15:30|3505.5|3504.5|3505.5|3505|3505.5|3505|3505.5|3504|1112
1642580140000|2022-01-19 08:15:40|3505|3504|3503.5|3502.5|3505.5|3504.5|3503.5|3502|3699
1642580150000|2022-01-19 08:15:50|3503|3502|3503|3502|3503|3502|3503|3502|1308
1642580160000|2022-01-19 08:16:00|3502.5|3501.5|3501.5|3500.5|3502.5|3501.5|3501.5|3500.5|2056
1642580170000|2022-01-19 08:16:10|3501|3499.5|3501.5|3501|3501.5|3501|3500|3499.5|5253
1642580180000|2022-01-19 08:16:20|3502|3501.5|3502|3501.5|3502|3501.5|3501.5|3501.5|4513
1642580190000|2022-01-19 08:16:30|3502.5|3502|3500|3499|3502.5|3502|3499.5|3498.5|10985
1642580200000|2022-01-19 08:16:40|3500.5|3499.5|3501|3500.5|3501|3500.5|3500|3499.5|4605
1642580210000|2022-01-19 08:16:50|3501.5|3501|3502.5|3501.5|3502.5|3501.5|3500.5|3499.5|9172
1642580220000|2022-01-19 08:17:00|3502|3501|3500.5|3499.5|3502|3501|3499.5|3499|5531
1642580230000|2022-01-19 08:17:10|3501|3500|3501.5|3501|3501.5|3501|3501|3500|1415
1642580240000|2022-01-19 08:17:20|3502|3501.5|3501|3500|3502|3501.5|3501|3499.5|5696
1642580250000|2022-01-19 08:17:30|3501.5|3500.5|3500.5|3500|3501.5|3500.5|3500|3499|6102
1642580260000|2022-01-19 08:17:40|3501|3500.5|3503|3502.5|3503|3502.5|3501|3500.5|6798
1642580270000|2022-01-19 08:17:50|3502|3502|3502|3501.5|3503|3502|3502|3501|3145
1642580280000|2022-01-19 08:18:00|3501.5|3501|3501|3500|3502|3501.5|3501|3500|3659
1642580290000|2022-01-19 08:18:10|3501.5|3500.5|3502|3501.5|3502|3501.5|3501.5|3500.5|2410
1642580300000|2022-01-19 08:18:20|3501.5|3501|3500.5|3499.5|3502|3501.5|3500.5|3499.5|4460
1642580310000|2022-01-19 08:18:30|3500|3499|3497|3496.5|3500|3499|3497|3496|3710
1642580320000|2022-01-19 08:18:40|3497.5|3497|3498|3497|3498|3497|3497|3497|5148
1642580330000|2022-01-19 08:18:50|3497.5|3496.5|3497.5|3496.5|3497.5|3497|3497.5|3496.5|842
1642580340000|2022-01-19 08:19:00|3497|3496|3494|3492.5|3497|3496|3493.5|3492.5|11500
1642580350000|2022-01-19 08:19:10||3493||3492.5||3493||3492.5|1
1642580360000|2022-01-19 08:19:20|3494.5|3493|3496.5|3495.5|3497.5|3496|3494|3493|4055
1642580370000|2022-01-19 08:19:30|3496|3495|3496.5|3495.5|3496.5|3495.5|3496|3495|1764
1642580380000|2022-01-19 08:19:40|3496|3495|3494|3493.5|3496.5|3495|3493|3492|6222
1642580390000|2022-01-19 08:19:50||3493||3493||3493||3493|463
1642580400000|2022-01-19 08:20:00|3493.5|3492|3493.5|3492.5|3494|3493|3493|3492|4482
1642580410000|2022-01-19 08:20:10|||||||||245
1642580420000|2022-01-19 08:20:20|3493|3493|3493.5|3493|3494|3493|3493|3493|4158
1642580430000|2022-01-19 08:20:30|3493|3492.5|3491.5|3490.5|3493|3492.5|3491.5|3490.5|3248
1642580440000|2022-01-19 08:20:40|||||||||28
1642580450000|2022-01-19 08:20:50|3492|3491|3492|3491|3492.5|3492|3492|3490.5|4050
1642580460000|2022-01-19 08:21:00|3492.5|3491.5|3494.5|3493|3494.5|3494|3492.5|3491.5|3549
1642580470000|2022-01-19 08:21:10||3493.5||3493.5||3493.5||3493|205
1642580480000|2022-01-19 08:21:20|3494|3493|3494.5|3493.5|3494.5|3493.5|3494|3493|2010
1642580490000|2022-01-19 08:21:30|3494|3493|3489|3488|3494|3493|3488.5|3488|7906
1642580500000|2022-01-19 08:21:40|3488.5|3487.5|3489|3488.5|3489.5|3489|3488.5|3487.5|3333
1642580510000|2022-01-19 08:21:50|3488.5|3488|3487|3486|3488.5|3488|3487|3485.5|2700
1642580520000|2022-01-19 08:22:00|3487.5|3486.5|3487.5|3486|3488|3487.5|3487.5|3486|4998
1642580530000|2022-01-19 08:22:10||3486.5||3486.5||3486.5||3486|833
1642580540000|2022-01-19 08:22:20|3488|3486|3487.5|3486.5|3488|3487.5|3487.5|3486|2460
1642580550000|2022-01-19 08:22:30|3487|3486|3486|3485.5|3487|3486|3486|3485|2586
1642580560000|2022-01-19 08:22:40|3485.5|3485|3486.5|3485.5|3488|3487.5|3485.5|3484.5|9189
1642580570000|2022-01-19 08:22:50|3486|3485|3483.5|3482.5|3486|3485|3483|3482|7863
1642580580000|2022-01-19 08:23:00|3483|3482|3484|3483|3484|3483|3483|3482|1563
1642580590000|2022-01-19 08:23:10|3485|3483.5|3484.5|3484|3485|3484.5|3484.5|3483.5|1291
1642580600000|2022-01-19 08:23:20|3485|3483.5|3485|3484|3485|3484.5|3485|3483.5|2389
1642580610000|2022-01-19 08:23:30|||||||||675
1642580620000|2022-01-19 08:23:40|3485.5|3484.5|3488|3487|3488.5|3487|3485.5|3483.5|3081
1642580630000|2022-01-19 08:23:50|3487.5|3487.5|3487.5|3486.5|3487.5|3487.5|3486.5|3486|3713
1642580640000|2022-01-19 08:24:00|3488|3487|3487.5|3486.5|3489|3488|3487.5|3486.5|4974
1642580650000|2022-01-19 08:24:10|3488|3487|3487.5|3486.5|3488.5|3488|3487.5|3486.5|2910
1642580660000|2022-01-19 08:24:20|3487|3486|3487|3485.5|3487|3486|3485.5|3484.5|2523
1642580670000|2022-01-19 08:24:30|3487.5|3486|3487.5|3486.5|3487.5|3487|3487.5|3486|886
1642580680000|2022-01-19 08:24:40|3487|3486|3485.5|3484|3487|3486|3484.5|3484|3537
1642580690000|2022-01-19 08:24:50||3485||3485||3485||3485|1349
1642580700000|2022-01-19 08:25:00|3486|3485.5|3486.5|3485.5|3486.5|3486|3486|3485.5|2851
1642580710000|2022-01-19 08:25:10|3486|3485|3482.5|3481.5|3486.5|3485.5|3482.5|3481.5|22596
1642580720000|2022-01-19 08:25:20|3482|3481|3479|3478|3482|3481|3478.5|3478|4299
1642580730000|2022-01-19 08:25:30|3478.5|3477.5|3477.5|3477|3478.5|3477.5|3477.5|3476.5|1532
1642580740000|2022-01-19 08:25:40|3478|3477.5|3479.5|3478.5|3479.5|3479|3478|3477.5|152142
1642580750000|2022-01-19 08:25:50|3480.5|3479|3481.5|3480.5|3481.5|3480.5|3479.5|3479|5681
1642580760000|2022-01-19 08:26:00|3482|3481|3482.5|3481.5|3484|3483|3482|3480.5|4842
1642580770000|2022-01-19 08:26:10||3482||3481.5||3482||3481.5|1133
1642580780000|2022-01-19 08:26:20|3483|3482|3483.5|3482.5|3483.5|3483|3482.5|3482|4268
1642580790000|2022-01-19 08:26:30|3484|3483.5|3484|3483.5|3484.5|3483.5|3484|3483.5|351
1642580800000|2022-01-19 08:26:40||3483||3483||3483||3483|88
1642580810000|2022-01-19 08:26:50|3483.5|3483.5|3486|3485.5|3486|3485.5|3483|3482.5|7852
1642580820000|2022-01-19 08:27:00|3485.5|3485|3485.5|3484.5|3485.5|3485|3484.5|3483.5|1986
1642580830000|2022-01-19 08:27:10|3485|3484|3485.5|3484|3485.5|3484.5|3484.5|3483.5|4073
1642580840000|2022-01-19 08:27:20|3485||3485||3485||3484.5||2603
1642580850000|2022-01-19 08:27:30|3484.5|3483|3483.5|3483|3484.5|3484|3483.5|3482.5|8189
1642580860000|2022-01-19 08:27:40|3484|3483.5|3483.5|3482|3484|3483.5|3483.5|3482|2800
1642580870000|2022-01-19 08:27:50|3483|3481.5|3482|3481|3483|3482|3482|3481|4607
1642580880000|2022-01-19 08:28:00|3482.5|3481.5|3483|3482|3483.5|3482.5|3482.5|3481.5|4229
1642580890000|2022-01-19 08:28:10|3482.5|3481.5|3483|3482.5|3483|3482.5|3482|3481.5|2318
1642580900000|2022-01-19 08:28:20|3483.5|3483|3485|3484.5|3485|3484.5|3483.5|3483|2648
1642580910000|2022-01-19 08:28:30|3485.5|3485|3486|3485.5|3486|3485.5|3485|3485|4602
1642580920000|2022-01-19 08:28:40|3487|3486|3483.5|3482.5|3487|3486|3483.5|3482|6498
1642580930000|2022-01-19 08:28:50|3483|3483|3484|3483.5|3484.5|3483.5|3483|3482.5|3870
1642580940000|2022-01-19 08:29:00|3483.5|3483|3484|3483|3484|3483|3483.5|3483|7031
1642580950000|2022-01-19 08:29:10|||||||||2162
1642580960000|2022-01-19 08:29:20|3484.5|3483.5|3487.5|3487|3488|3487|3484.5|3483.5|8061
1642580970000|2022-01-19 08:29:30|3488|3487.5|3487|3486|3490|3488.5|3487|3486|4890
1642580980000|2022-01-19 08:29:40|3486.5|3486.5|3488|3487|3488|3487|3486.5|3486.5|5090
1642580990000|2022-01-19 08:29:50|3489|3487.5|3490|3489.5|3490|3489.5|3488.5|3487.5|2614
1642581000000|2022-01-19 08:30:00|3490.5|3490|3492.5|3490.5|3492.5|3491|3490.5|3490|2873
1642581010000|2022-01-19 08:30:10|3492|3490|3491|3490|3492|3490.5|3490.5|3489.5|6744
1642581020000|2022-01-19 08:30:20|3491.5|3490.5|3494|3493|3494|3493|3490.5|3490|46450
1642581030000|2022-01-19 08:30:30|3494.5|3493.5|3496.5|3496|3497|3496|3494.5|3493|1656
1642581040000|2022-01-19 08:30:40|3497.5|3496.5|3497|3496.5|3498|3496.5|3496.5|3496|722
1642581050000|2022-01-19 08:30:50||3496||3496||3496.5||3496|1542
1642581060000|2022-01-19 08:31:00|3496.5|3495.5|3496.5|3495|3497|3496|3495.5|3495|7061
1642581070000|2022-01-19 08:31:10|3497|3495.5|3497|3496|3497|3496.5|3496.5|3495.5|32548
1642581080000|2022-01-19 08:31:20|3498|3496.5|3498|3497|3498.5|3497.5|3498|3496.5|3272
1642581090000|2022-01-19 08:31:30|||||||||369
1642581100000|2022-01-19 08:31:40|3498.5|3497.5|3501.5|3500.5|3502|3500.5|3498.5|3497.5|2758
1642581110000|2022-01-19 08:31:50|3502|3501|3504|3502.5|3504.5|3502.5|3501.5|3501|1504
1642581120000|2022-01-19 08:32:00|3503.5|3502|3501.5|3501|3504|3502|3501|3499.5|3161
1642581130000|2022-01-19 08:32:10|3502|3501.5|3502|3501|3503|3502|3502|3501|1529
1642581140000|2022-01-19 08:32:20|3501.5|3500.5|3502|3501|3502|3501|3500.5|3499.5|2448
1642581150000|2022-01-19 08:32:30|3501.5|3500.5|3500.5|3499.5|3502|3500.5|3500|3499.5|1022
1642581160000|2022-01-19 08:32:40|3501|3500|3501|3499.5|3503|3502.5|3500.5|3499.5|4067
1642581170000|2022-01-19 08:32:50|3501.5|3500|3501|3500.5|3501.5|3501|3501|3500|278
1642581180000|2022-01-19 08:33:00|3501.5|3500|3501|3500.5|3501.5|3500.5|3500|3499.5|1704
1642581190000|2022-01-19 08:33:10|3500.5|3500|3501|3500.5|3501.5|3501|3500.5|3499.5|1459
1642581200000|2022-01-19 08:33:20|3502|3501|3502.5|3501.5|3504.5|3503|3501.5|3500.5|15071
1642581210000|2022-01-19 08:33:30|3502|3502|3503.5|3502.5|3503.5|3502.5|3502|3501|1418
1642581220000|2022-01-19 08:33:40|3504.5|3503|3504.5|3503.5|3505.5|3504|3504.5|3503|2631
1642581230000|2022-01-19 08:33:50|3504|3503|3501.5|3500|3504.5|3503|3501.5|3500|6533
1642581240000|2022-01-19 08:34:00|3501|3500.5|3501|3500.5|3501|3500.5|3500.5|3499.5|1550
1642581250000|2022-01-19 08:34:10|3501.5|3500|3500.5|3499.5|3501.5|3500|3499.5|3499|5374
1642581260000|2022-01-19 08:34:20|3501.5|3500|3500|3499.5|3501.5|3501|3500|3499.5|3391
1642581270000|2022-01-19 08:34:30|3499.5|3499|3499.5|3499|3499.5|3499|3499|3498|1393
1642581280000|2022-01-19 08:34:40|3500|3498.5|3500|3499|3500|3499.5|3500|3498.5|626
1642581290000|2022-01-19 08:34:50|3499.5|3498.5|3498|3496.5|3499.5|3498.5|3497.5|3496.5|2577
1642581300000|2022-01-19 08:35:00|3497|3497|3498|3497|3498|3497.5|3497|3496.5|1612
1642581310000|2022-01-19 08:35:10|3498.5|3497.5|3500|3499.5|3500|3499.5|3498.5|3497.5|2609
1642581320000|2022-01-19 08:35:20|3501|3500|3499|3498|3501|3500|3499|3498|2018
1642581330000|2022-01-19 08:35:30|||||||||670
1642581340000|2022-01-19 08:35:40|3498.5|3497.5|3497.5|3496.5|3498.5|3497.5|3497.5|3496.5|1475
1642581350000|2022-01-19 08:35:50|3497|3496|3494|3493|3497|3496|3494|3493|2058
1642581360000|2022-01-19 08:36:00|3493.5|3492.5|3493|3492|3493.5|3492.5|3492|3491.5|2820
1642581370000|2022-01-19 08:36:10|3492.5|3492.5|3492|3491|3492.5|3492.5|3492|3491|73
1642581380000|2022-01-19 08:36:20|3492.5|3491.5|3490|3489|3492.5|3491.5|3490|3489|1435
1642581390000|2022-01-19 08:36:30|||||||||238
1642581400000|2022-01-19 08:36:40|3489.5|3489.5|3489.5|3488.5|3489.5|3489.5|3489.5|3488|323
1642581410000|2022-01-19 08:36:50|3490|3489|3491|3490|3491.5|3490.5|3490|3489|5214
1642581420000|2022-01-19 08:37:00|3490.5|3489.5|3491|3489.5|3491|3489.5|3490.5|3489.5|251
1642581430000|2022-01-19 08:37:10|3490.5||3490.5||3490.5||3490.5||104
1642581440000|2022-01-19 08:37:20|3491|3490|3490.5|3489.5|3491|3490.5|3490|3489.5|2797
1642581450000|2022-01-19 08:37:30|3490|3489|3489.5|3488.5|3490|3489|3489.5|3488.5|376
1642581460000|2022-01-19 08:37:40|3489|3488|3490.5|3490|3490.5|3490|3488|3487|4961
1642581470000|2022-01-19 08:37:50|3491|3490.5|3491.5|3490.5|3491.5|3490.5|3491|3490.5|1007
1642581480000|2022-01-19 08:38:00|||||||||377
1642581490000|2022-01-19 08:38:10|3491|3490|3490.5|3489.5|3491.5|3490|3490|3489.5|2017
1642581500000|2022-01-19 08:38:20|3490|3489|3489|3487.5|3490|3489|3488.5|3487.5|3064
1642581510000|2022-01-19 08:38:30|3488|3486.5|3487|3486|3488.5|3487|3487|3486|920
1642581520000|2022-01-19 08:38:40|3487.5|3486.5|3488|3487|3488.5|3487.5|3487.5|3486.5|2218
1642581530000|2022-01-19 08:38:50|3487.5|3487.5|3487.5|3486.5|3487.5|3487.5|3487.5|3486.5|783
1642581540000|2022-01-19 08:39:00|3488.5|3487|3490.5|3489.5|3491|3490|3488.5|3487|6276
1642581550000|2022-01-19 08:39:10|3490|3489|3489.5|3488.5|3490|3489|3489|3488|2513
1642581560000|2022-01-19 08:39:20|3490|3489|3490|3489|3490|3489.5|3490|3488.5|481
1642581570000|2022-01-19 08:39:30|3490.5|3489.5|3489|3488.5|3490.5|3490|3489|3488|4516
1642581580000|2022-01-19 08:39:40||3488||3488.5||3488.5||3488|294
1642581590000|2022-01-19 08:39:50|3488.5|3488|3489|3488|3489|3488|3487.5|3486.5|3607
1642581600000|2022-01-19 08:40:00|3489.5|3488.5|3489.5|3488.5|3490|3489.5|3489.5|3488.5|1837
1642581610000|2022-01-19 08:40:10|||||||||1553
1642581620000|2022-01-19 08:40:20|3490|3489|3492.5|3492|3492.5|3492|3490|3489|3005
1642581630000|2022-01-19 08:40:30|3493|3492.5|3494|3493|3495.5|3494|3493|3492.5|4573
1642581640000|2022-01-19 08:40:40|3493.5|3492.5|3492|3491.5|3493.5|3492.5|3492|3491.5|1233
1642581650000|2022-01-19 08:40:50||3491||3491||3491||3491|75
1642581660000|2022-01-19 08:41:00|3491.5|3490|3490|3489|3491.5|3490|3490|3489|1689
1642581670000|2022-01-19 08:41:10|3489.5|3489.5|3491.5|3490.5|3491.5|3490.5|3489.5|3489|2600
1642581680000|2022-01-19 08:41:20|3491|3489.5|3490.5|3489.5|3491|3490|3490.5|3489.5|616
1642581690000|2022-01-19 08:41:30|3491.5|3490|3493.5|3492.5|3493.5|3492.5|3491.5|3490|26050
1642581700000|2022-01-19 08:41:40|3493|3493|3493.5|3493|3493.5|3493|3493|3492.5|258
1642581710000|2022-01-19 08:41:50|3493|3492.5|3492|3491|3493.5|3492.5|3492|3491|2148
1642581720000|2022-01-19 08:42:00|3492.5|3491.5|3493.5|3492.5|3493.5|3493|3492.5|3491.5|905
1642581730000|2022-01-19 08:42:10|||||||||71
1642581740000|2022-01-19 08:42:20|3493|3491.5|3493.5|3492.5|3493.5|3493|3491.5|3491|4611
1642581750000|2022-01-19 08:42:30|||||||||403
1642581760000|2022-01-19 08:42:40|3493|3492|3493.5|3492.5|3493.5|3493|3492.5|3492|1939
1642581770000|2022-01-19 08:42:50|||||||||426
1642581780000|2022-01-19 08:43:00|3493|3492|3491.5|3490.5|3493|3492.5|3491.5|3490.5|2546
1642581790000|2022-01-19 08:43:10|3492|3491|3492|3491|3492.5|3491.5|3492|3490.5|2798
1642581800000|2022-01-19 08:43:20|3491.5|3490.5|3488.5|3488|3491.5|3490.5|3488.5|3488|2984
1642581810000|2022-01-19 08:43:30|3488|3487.5|3487.5|3486.5|3488|3487.5|3487.5|3486|1187
1642581820000|2022-01-19 08:43:40|3487|3487|3488|3487|3488|3487.5|3487|3486.5|3939
1642581830000|2022-01-19 08:43:50|3487.5|3486|3487.5|3486.5|3488|3487|3486.5|3486|1255
1642581840000|2022-01-19 08:44:00|3488|3487|3487.5|3486.5|3488|3487.5|3487.5|3486.5|1732
1642581850000|2022-01-19 08:44:10||3487||3487||3487||3487|170
1642581860000|2022-01-19 08:44:20|3488|3487.5|3487.5|3486.5|3488.5|3487.5|3487.5|3486.5|1822
1642581870000|2022-01-19 08:44:30|3487|3486|3487|3486|3487|3486|3487|3486|1567
1642581880000|2022-01-19 08:44:40|3486.5|3485.5|3484|3483.5|3486.5|3485.5|3484|3483|2974
1642581890000|2022-01-19 08:44:50|3483.5|3483|3484.5|3484|3485|3484|3483.5|3483|6402
1642581900000|2022-01-19 08:45:00||3483.5||3483||3483.5||3483|546
1642581910000|2022-01-19 08:45:10|3484|3483.5|3484.5|3483.5|3484.5|3484|3484|3483.5|18361
1642581920000|2022-01-19 08:45:20|3485|3484|3486|3485|3486|3485.5|3485|3484|2648
1642581930000|2022-01-19 08:45:30|3485.5|3485.5|3486.5|3486|3487|3486|3485.5|3485|8703
1642581940000|2022-01-19 08:45:40|3487|3486.5|3488|3487|3488|3487|3487|3486.5|1573
1642581950000|2022-01-19 08:45:50|3487.5|3486.5|3487|3485.5|3487.5|3486.5|3487|3485.5|1006
1642581960000|2022-01-19 08:46:00|3487.5|3486|3488|3487|3488|3487|3487.5|3486|1582
1642581970000|2022-01-19 08:46:10|||||||||35
1642581980000|2022-01-19 08:46:20|3488.5|3487.5|3489|3488|3489|3488|3488|3487.5|1713
1642581990000|2022-01-19 08:46:30|3489.5|3488.5|3490|3489|3490|3489|3489.5|3488|3402
1642582000000|2022-01-19 08:46:40|3490.5|3489.5|3491|3490|3491.5|3491|3490.5|3489.5|21594
1642582010000|2022-01-19 08:46:50|3490.5|3489.5|3490.5|3489.5|3490.5|3489.5|3490.5|3489.5|1026
1642582020000|2022-01-19 08:47:00|3490|3490|3490.5|3489.5|3491.5|3490.5|3490|3489.5|7861
1642582030000|2022-01-19 08:47:10|3490||3490||3490||3490||439
1642582040000|2022-01-19 08:47:20||3489||3489.5||3489.5||3489|626
1642582050000|2022-01-19 08:47:30|3490.5||3490.5||3490.5||3490||1356
1642582070000|2022-01-19 08:47:50|||||||||65
1642582080000|2022-01-19 08:48:00|3491|3490|3491|3490|3491|3490.5|3491|3489.5|1352
1642582090000|2022-01-19 08:48:10|3491.5|3490.5|3492.5|3492|3492.5|3492|3491.5|3490.5|3003
1642582100000|2022-01-19 08:48:20|3492|3491.5|3493.5|3492.5|3496|3494.5|3491.5|3490.5|5958
1642582110000|2022-01-19 08:48:30|3493|3492|3492.5|3492|3493|3492|3492.5|3492|1466
1642582120000|2022-01-19 08:48:40|3493||3492.5||3493||3492.5||146
1642582130000|2022-01-19 08:48:50|3493|3492.5|3493.5|3492.5|3493.5|3492.5|3493|3492.5|428
1642582140000|2022-01-19 08:49:00|3494|3493|3494.5|3493.5|3494.5|3494|3494|3493|1420
1642582150000|2022-01-19 08:49:10|3495|3494|3495|3494|3495|3494.5|3495|3494|754
1642582160000|2022-01-19 08:49:20|3496|3494.5|3496|3495.5|3496.5|3495.5|3495|3494.5|1477
1642582170000|2022-01-19 08:49:30|3496.5|3496.5|3497|3496.5|3497|3496.5|3496.5|3496.5|88
1642582180000|2022-01-19 08:49:40|3496.5|3496|3498|3496.5|3498|3496.5|3496.5|3496|3102
1642582190000|2022-01-19 08:49:50|3498.5|3497|3499.5|3498.5|3499.5|3498.5|3498.5|3497|3098
1642582200000|2022-01-19 08:50:00|3499|3498|3499|3498|3499.5|3498.5|3498|3497|7464
1642582210000|2022-01-19 08:50:10|3498.5|3497|3498.5|3497.5|3499|3497.5|3498|3497|2247
1642582220000|2022-01-19 08:50:20|3499|3498|3499|3498|3499|3498.5|3499|3498|2380
1642582230000|2022-01-19 08:50:30|3499.5|3499|3499.5|3498.5|3501.5|3500.5|3499|3498|14481
1642582240000|2022-01-19 08:50:40|3500|3499|3500.5|3499.5|3500.5|3499.5|3499.5|3498.5|2868
1642582250000|2022-01-19 08:50:50|3501|3500|3498.5|3497.5|3501.5|3501|3498|3497.5|9723
1642582260000|2022-01-19 08:51:00||3498||3497.5||3498||3497.5|2787
1642582270000|2022-01-19 08:51:10|3498|3497|3498|3497|3498|3497.5|3497.5|3497|937
1642582280000|2022-01-19 08:51:20|||||||||1
1642582290000|2022-01-19 08:51:30|3498.5|3497.5|3499.5|3499|3500|3499|3498.5|3497|2314
1642582300000|2022-01-19 08:51:40||3498.5||3499||3499||3498.5|237
1642582310000|2022-01-19 08:51:50|3498|3498.5|3497.5|3496.5|3498|3498.5|3497.5|3496.5|9960
1642582320000|2022-01-19 08:52:00|3497|3497|3496.5|3496|3497.5|3497|3496.5|3495.5|5650
1642582330000|2022-01-19 08:52:10|3496|3495.5|3496|3495|3496|3495.5|3496|3495|2757
1642582340000|2022-01-19 08:52:20|3495|3494.5|3500|3499|3500|3499.5|3495|3494.5|9223
1642582350000|2022-01-19 08:52:30|3500.5|3499.5|3500.5|3499.5|3500.5|3499.5|3500.5|3499.5|224
1642582360000|2022-01-19 08:52:40||3500||3500||3500||3500|0
1642582370000|2022-01-19 08:52:50|3500|3499.5|3500.5|3499.5|3501.5|3500.5|3498.5|3498|23571
1642582380000|2022-01-19 08:53:00|3501|3500|3503.5|3502.5|3503.5|3502.5|3500.5|3499.5|9401
1642582390000|2022-01-19 08:53:10|3504|3503|3505|3504|3505|3504|3504|3503|1424
1642582400000|2022-01-19 08:53:20|3504.5||3504.5||3504.5||3504.5||0
1642582410000|2022-01-19 08:53:30|3505|3503.5|3505.5|3504.5|3505.5|3505|3504|3503|2685
1642582420000|2022-01-19 08:53:40|3505|3504|3504|3503|3505|3504.5|3504|3503|9246
1642582430000|2022-01-19 08:53:50|3504.5|3503.5|3505|3504|3505|3504.5|3504.5|3503|2128
1642582440000|2022-01-19 08:54:00|3504.5|3503.5|3502|3501.5|3504.5|3503.5|3502|3501.5|942
1642582450000|2022-01-19 08:54:10|3501.5|3501|3501|3500|3501.5|3501|3500.5|3500|1852
1642582460000|2022-01-19 08:54:20|3501.5|3500.5|3503.5|3502|3504|3503|3501.5|3500.5|2439
1642582480000|2022-01-19 08:54:40|3503|3502.5|3502|3501|3503|3503|3502|3501|1885
1642582490000|2022-01-19 08:54:50|3501.5|3501.5|3502|3501.5|3503|3501.5|3501.5|3501.5|2840
1642582500000|2022-01-19 08:55:00|3502.5|3502|3503.5|3503|3503.5|3503|3502|3502|5766
1642582510000|2022-01-19 08:55:10|3504|3503.5|3504|3503|3504.5|3503.5|3504|3503|1498
1642582520000|2022-01-19 08:55:20||3503.5||3503.5||3503.5||3503|929
1642582530000|2022-01-19 08:55:30|3504.5|3503|3504|3503.5|3504.5|3504|3503.5|3502.5|1158
1642582540000|2022-01-19 08:55:40|3504.5|3503|3504.5|3503.5|3504.5|3504|3504|3503|957
1642582560000|2022-01-19 08:56:00|3504|3503|3505|3504|3505|3504.5|3503.5|3503|4992
1642582570000|2022-01-19 08:56:10|3505.5|3504.5|3507|3506|3507|3506|3505.5|3504.5|2732
1642582580000|2022-01-19 08:56:20|3507.5|3506.5|3507|3506|3507.5|3507|3506|3505.5|6732
1642582590000|2022-01-19 08:56:30|3506.5||3507||3507||3506.5||262
1642582600000|2022-01-19 08:56:40|||||||||910
1642582610000|2022-01-19 08:56:50|3506.5|3506.5|3508|3507.5|3508.5|3508|3506.5|3506.5|4924
1642582620000|2022-01-19 08:57:00|3507.5|3507|3508|3507.5|3508|3507.5|3507.5|3506.5|5518
1642582630000|2022-01-19 08:57:10|3507.5|3507|3507.5|3506.5|3507.5|3507|3507.5|3506.5|2681
1642582640000|2022-01-19 08:57:20|3507|3507|3506.5|3505.5|3507|3507|3506.5|3505.5|1088
1642582650000|2022-01-19 08:57:30|3507|3506|3506.5|3506|3507|3506|3506.5|3505.5|3170
1642582660000|2022-01-19 08:57:40|3507.5|3506.5|3508|3507|3508.5|3507.5|3507|3506.5|1475
1642582670000|2022-01-19 08:57:50|3507.5|3507.5|3508|3507.5|3508|3507.5|3507.5|3507.5|153
1642582680000|2022-01-19 08:58:00|3507.5|3507|3508|3507|3508.5|3508|3507.5|3507|8670
1642582690000|2022-01-19 08:58:10|3508.5|3507.5|3509.5|3508.5|3510|3509|3508.5|3507.5|2464
1642582700000|2022-01-19 08:58:20|3509|3508|3509.5|3508.5|3510|3509.5|3509|3508|2808
1642582710000|2022-01-19 08:58:30|3510|3509|3510.5|3509.5|3511|3509.5|3510|3509|3554
1642582720000|2022-01-19 08:58:40|3511|3510|3511.5|3510|3511.5|3510.5|3511|3510|416
1642582730000|2022-01-19 08:58:50|3511|3509.5|3510|3509|3511|3509.5|3509.5|3509|4712
1642582740000|2022-01-19 08:59:00|||||||||145
1642582750000|2022-01-19 08:59:10|3509.5|3508.5|3509.5|3508.5|3511|3510|3509|3508.5|6159
1642582760000|2022-01-19 08:59:20||3509||3508.5||3509||3508.5|0
1642582770000|2022-01-19 08:59:30|3510|3509|3511.5|3511|3511.5|3511|3510|3508.5|2721
1642582780000|2022-01-19 08:59:40|||||||||323
1642582790000|2022-01-19 08:59:50|3511|3510.5|3512.5|3512|3513|3512|3511|3510|4276
1642582800000|2022-01-19 09:00:00|3512|3511.5|3507.5|3506.5|3512|3511.5|3507|3505.5|9674
1642582810000|2022-01-19 09:00:10|3508|3507|3509.5|3509|3509.5|3509|3508|3506.5|2640
1642582820000|2022-01-19 09:00:20|3509|3508.5|3509.5|3509|3509.5|3509|3508.5|3507.5|4451
1642582830000|2022-01-19 09:00:30|3509|3508.5|3509.5|3508.5|3509.5|3509|3509|3508|1712
1642582840000|2022-01-19 09:00:40|3509|3508|3509|3508.5|3509|3508.5|3508.5|3507.5|4063
1642582850000|2022-01-19 09:00:50|||||||||170
1642582860000|2022-01-19 09:01:00|3508.5|3508|3508.5|3507.5|3508.5|3508.5|3508.5|3507.5|1158
1642582870000|2022-01-19 09:01:10|3509|3508|3508.5|3507.5|3510.5|3509.5|3508.5|3507.5|13205
1642582880000|2022-01-19 09:01:20|3508|3507|3509|3508|3509|3508|3507.5|3507|3825
1642582890000|2022-01-19 09:01:30|3509.5|3508.5|3509.5|3508.5|3509.5|3508.5|3509.5|3508.5|1985
1642582900000|2022-01-19 09:01:40|3510|3509|3510.5|3509.5|3510.5|3509.5|3509.5|3509|2031
1642582910000|2022-01-19 09:01:50|3511.5|3510|3511|3510|3511.5|3511|3511|3510|4206
1642582920000|2022-01-19 09:02:00|3511.5|3510.5|3511.5|3511|3511.5|3511|3511.5|3510.5|174
1642582930000|2022-01-19 09:02:10|3511|3510.5|3511.5|3511|3512.5|3511|3511|3510.5|2855
1642582940000|2022-01-19 09:02:20|3512|3511.5|3512.5|3512|3512.5|3512|3512|3511|950
1642582950000|2022-01-19 09:02:30|3512|3511.5|3511.5|3510.5|3512|3511.5|3511|3510|1341
1642582960000|2022-01-19 09:02:40|3512|3511|3512.5|3512|3512.5|3512|3512|3511|873
1642582970000|2022-01-19 09:02:50|3513|3512.5|3513|3512|3514|3512.5|3513|3512|4130
1642582980000|2022-01-19 09:03:00|3513.5|3512.5|3516|3515|3516|3515|3513|3512.5|8709
1642582990000|2022-01-19 09:03:10|3515.5|3514.5|3514.5|3513.5|3515.5|3514.5|3514|3513|2021
1642583000000|2022-01-19 09:03:20|3514|3513|3514|3513.5|3514.5|3513.5|3512.5|3511.5|6144
1642583010000|2022-01-19 09:03:30|3513.5|3513|3514|3513|3514|3513|3513.5|3513|788
1642583020000|2022-01-19 09:03:40|3513.5||3513.5||3513.5||3513.5||127
1642583030000|2022-01-19 09:03:50|3514|3513.5|3514.5|3514|3514.5|3514|3514|3513|1126
1642583040000|2022-01-19 09:04:00|3514|3513.5|3513.5|3512.5|3514|3513.5|3512.5|3511.5|6853
1642583050000|2022-01-19 09:04:10|3513||3513.5||3513.5||3513||508
1642583070000|2022-01-19 09:04:30|3513|3513|3513.5|3513|3514|3513.5|3512.5|3512|10985
1642583080000|2022-01-19 09:04:40|3514|3513.5|3512.5|3511.5|3515|3514|3512.5|3511.5|6229
1642583090000|2022-01-19 09:04:50|3512|3512|3511.5|3510.5|3512|3512|3510.5|3509.5|1683
1642583100000|2022-01-19 09:05:00|3512|3511|3511.5|3511|3512.5|3512|3511.5|3511|3738
1642583110000|2022-01-19 09:05:10|3511|3510.5|3510|3509|3511|3510.5|3509.5|3509|2002
1642583120000|2022-01-19 09:05:20|3510.5|3509.5|3511.5|3510|3511.5|3510.5|3510.5|3509.5|2404
1642583130000|2022-01-19 09:05:30|3511||3511||3511||3511||219
1642583140000|2022-01-19 09:05:40|3511.5|3510.5|3512.5|3512|3512.5|3512|3511.5|3510.5|1378
1642583150000|2022-01-19 09:05:50|3513|3512.5|3512|3511|3513.5|3512.5|3512|3511|3949
1642583160000|2022-01-19 09:06:00|3511.5|3510.5|3510|3509|3511.5|3510.5|3510|3509|2527
1642583170000|2022-01-19 09:06:10|3509.5|3508.5|3510.5|3509.5|3510.5|3509.5|3509.5|3508.5|1667
1642583180000|2022-01-19 09:06:20|3511|3510|3510|3509.5|3511.5|3510.5|3510|3509|1489
1642583190000|2022-01-19 09:06:30|3509.5|3509|3509.5|3508|3509.5|3509|3508.5|3508|1815
1642583200000|2022-01-19 09:06:40|3509|3507.5|3508.5|3508|3509|3508|3508.5|3507.5|826
1642583210000|2022-01-19 09:06:50|3509|3508.5|3509.5|3509|3509.5|3509|3508.5|3508.5|2694
1642583220000|2022-01-19 09:07:00|3510|3508.5|3510|3509.5|3510.5|3510|3510|3508.5|1726
1642583230000|2022-01-19 09:07:10|3509.5|3509|3510|3509|3510|3509|3509.5|3509|666
1642583240000|2022-01-19 09:07:20|3510.5|3509.5|3510|3509.5|3511|3510.5|3510|3509.5|1365
1642583250000|2022-01-19 09:07:30||3509||3509||3509||3509|965
1642583260000|2022-01-19 09:07:40|3509.5|3508.5|3511|3510.5|3511|3510.5|3508.5|3508|6644
1642583270000|2022-01-19 09:07:50|||||||||20
1642583280000|2022-01-19 09:08:00|3510.5|3510|3510.5|3509|3510.5|3510.5|3510|3509|2818
1642583290000|2022-01-19 09:08:10|3510|3509.5|3512|3511.5|3512|3511.5|3510|3509.5|2944
1642583300000|2022-01-19 09:08:20|3512.5|3512|3514|3513.5|3515|3514|3512.5|3512|3090
1642583310000|2022-01-19 09:08:30|3513.5|3513|3514|3513.5|3514|3513.5|3513.5|3512.5|931
1642583320000|2022-01-19 09:08:40|3514.5|3514|3516.5|3515.5|3516.5|3515.5|3514.5|3514|1522
1642583330000|2022-01-19 09:08:50|3517.5|3516|3516.5|3516|3517.5|3516.5|3515.5|3515|2694
1642583340000|2022-01-19 09:09:00|3517.5|3516.5|3517.5|3516.5|3518|3517|3517|3516.5|1644
1642583350000|2022-01-19 09:09:10|||||||||27
1642583360000|2022-01-19 09:09:20|3517|3516|3518.5|3517.5|3518.5|3517.5|3516|3515|13542
1642583370000|2022-01-19 09:09:30|3519|3518|3520|3519|3520|3519|3519|3518|2290
1642583380000|2022-01-19 09:09:40|||||||||8
1642583390000|2022-01-19 09:09:50|3520.5|3519.5|3519.5|3518.5|3521.5|3520.5|3519|3518|10330
1642583400000|2022-01-19 09:10:00|3519|3519|3520|3519|3520|3519|3519|3518.5|1117
1642583410000|2022-01-19 09:10:10|3520.5|3519.5|3522|3520.5|3522|3520.5|3520.5|3519.5|2814
1642583420000|2022-01-19 09:10:20|||||||||718
1642583430000|2022-01-19 09:10:30|||||||||30
1642583440000|2022-01-19 09:10:40|3522.5|3521|3522.5|3521.5|3522.5|3521.5|3522.5|3521|49
1642583450000|2022-01-19 09:10:50|3523.5|3522|3522.5|3522|3524|3523.5|3522.5|3521.5|4139
1642583460000|2022-01-19 09:11:00|3522|3521.5|3523|3521.5|3523|3522.5|3522|3521|2418
1642583470000|2022-01-19 09:11:10|||||||||1426
1642583480000|2022-01-19 09:11:20||3522||3521.5||3522||3521.5|159
1642583490000|2022-01-19 09:11:30|3523.5|3522|3523.5|3522.5|3524.5|3524|3523|3522|7654
1642583500000|2022-01-19 09:11:40|3523|3523|3523.5|3522.5|3523.5|3523|3523|3522.5|3086
1642583510000|2022-01-19 09:11:50|3523|3523|3523|3522.5|3523.5|3523|3523|3522.5|3819
1642583520000|2022-01-19 09:12:00|3523.5|3523|3525|3524.5|3525|3524.5|3523.5|3522.5|7377
1642583530000|2022-01-19 09:12:10|3524.5|3524|3525.5|3524.5|3525.5|3525|3524.5|3523.5|8641
1642583540000|2022-01-19 09:12:20|3525|3525|3525|3524|3526.5|3526|3525|3524|8890
1642583550000|2022-01-19 09:12:30|3524.5|3524.5|3525.5|3525|3526|3525.5|3524.5|3524.5|12433
1642583560000|2022-01-19 09:12:40|3526|3525.5|3525|3524|3526|3525.5|3524.5|3524|4077
1642583570000|2022-01-19 09:12:50|3524.5|3523.5|3524.5|3524|3525|3524|3524|3523.5|3787
1642583580000|2022-01-19 09:13:00|3524|3523.5|3524.5|3524|3524.5|3524|3524|3523.5|3842
1642583590000|2022-01-19 09:13:10|||||||||1
1642583600000|2022-01-19 09:13:20|||||||||4090
1642583610000|2022-01-19 09:13:30|3525|3524.5|3525|3524.5|3525|3524.5|3525|3524.5|3552
1642583620000|2022-01-19 09:13:40|3525.5|3525|3525.5|3524.5|3526|3525|3525.5|3524.5|2386
1642583630000|2022-01-19 09:13:50|3525||3525.5||3525.5||3525||724
1642583640000|2022-01-19 09:14:00|||||||||169
1642583660000|2022-01-19 09:14:20|3526|3525|3526.5|3525.5|3526.5|3526|3526|3525|4691
1642583670000|2022-01-19 09:14:30|3527|3526|3526|3525.5|3527|3526|3526|3525.5|1972
1642583680000|2022-01-19 09:14:40|3525.5|3525|3526.5|3525.5|3526.5|3525.5|3525.5|3525|2987
1642583690000|2022-01-19 09:14:50|3527|3526|3527|3526|3527|3526|3527|3525.5|2404
1642583700000|2022-01-19 09:15:00|3526.5||3527||3527||3526.5||234
1642583710000|2022-01-19 09:15:10|3526.5|3526.5|3527.5|3527|3528|3527|3526.5|3526.5|4371
1642583720000|2022-01-19 09:15:20|3528|3527.5|3527.5|3527|3528.5|3528|3527.5|3527|5292
1642583730000|2022-01-19 09:15:30|3528|3527.5|3527|3526.5|3528|3527.5|3527|3526.5|3944
1642583740000|2022-01-19 09:15:40|3527.5|3527|3528|3527|3528.5|3528|3527.5|3527|3778
1642583750000|2022-01-19 09:15:50|||||||||89
1642583760000|2022-01-19 09:16:00|3528.5|3527.5|3528.5|3528|3529|3528.5|3528.5|3527.5|2069
1642583770000|2022-01-19 09:16:10||3527.5||3527.5||3528||3527.5|2397
1642583780000|2022-01-19 09:16:20|3529|3528|3529|3528.5|3530.5|3529.5|3529|3528|7089
1642583790000|2022-01-19 09:16:30|3529.5|3529|3530|3529|3530|3529.5|3529.5|3529|1191
1642583800000|2022-01-19 09:16:40|3531|3529.5|3532|3531.5|3532.5|3531.5|3530.5|3529.5|4099
1642583810000|2022-01-19 09:16:50|3532.5|3532|3533.5|3532.5|3533.5|3532.5|3532|3531.5|4681
1642583820000|2022-01-19 09:17:00|3534|3533|3534|3533|3534.5|3533.5|3533|3532.5|1864
1642583830000|2022-01-19 09:17:10|3534.5|3533.5|3535|3534.5|3535|3534.5|3534.5|3533.5|1577
1642583840000|2022-01-19 09:17:20|3535.5|3534|3533.5|3533|3535.5|3535|3533.5|3532.5|8309
1642583850000|2022-01-19 09:17:30|3534||3534||3534||3533.5||758
1642583860000|2022-01-19 09:17:40|3534.5|3533.5|3535|3534.5|3535|3534.5|3534.5|3533.5|2716
1642583870000|2022-01-19 09:17:50|3534.5|3534|3533|3532|3535|3534|3532.5|3531.5|3909
1642583880000|2022-01-19 09:18:00|3532|3531.5|3533|3532|3533.5|3532.5|3532|3531.5|3320
1642583890000|2022-01-19 09:18:10|||||||||480
1642583900000|2022-01-19 09:18:20|3533.5|3532.5|3533.5|3532.5|3533.5|3532.5|3533|3532.5|1219
1642583910000|2022-01-19 09:18:30|3534|3533|3534.5|3533.5|3534.5|3533.5|3534|3533|603
1642583920000|2022-01-19 09:18:40||3534||3534||3534||3534|860
1642583930000|2022-01-19 09:18:50|3535||3535||3535||3535||381
1642583940000|2022-01-19 09:19:00|3534.5|3533.5|3534|3533|3535|3533.5|3533.5|3532.5|2463
1642583950000|2022-01-19 09:19:10|3533.5||3533.5||3533.5||3533.5||242
1642583960000|2022-01-19 09:19:20|||||||||72
1642583970000|2022-01-19 09:19:30|3534|3533.5|3534|3533.5|3534|3533.5|3534|3533.5|1582
1642583980000|2022-01-19 09:19:40|3534.5|3534|3535.5|3535|3535.5|3535|3534.5|3534|4692
1642583990000|2022-01-19 09:19:50|3535|3534.5|3535.5|3534.5|3535.5|3534.5|3535|3534.5|1547
1642584000000|2022-01-19 09:20:00|3535|3534|3535.5|3534.5|3535.5|3534.5|3534.5|3534|1544
1642584010000|2022-01-19 09:20:10|3535|3535|3535.5|3534|3535.5|3535|3535|3534|1777
1642584020000|2022-01-19 09:20:20|||||||||153
1642584040000|2022-01-19 09:20:40|3536|3534.5|3536.5|3535.5|3537.5|3537|3536|3534.5|4049
1642584050000|2022-01-19 09:20:50|||||||||1011
1642584060000|2022-01-19 09:21:00|3536|3534.5|3535.5|3534.5|3536|3535|3535.5|3534.5|1000
1642584070000|2022-01-19 09:21:10|3536|3535|3536|3535.5|3537|3536|3536|3535|2058
1642584080000|2022-01-19 09:21:20|3535.5|3534.5|3534.5|3533.5|3535.5|3534.5|3534.5|3533.5|3512
1642584090000|2022-01-19 09:21:30|3535|3534|3535|3534.5|3535|3534.5|3535|3534|785
1642584100000|2022-01-19 09:21:40|3534.5|3534|3535|3534.5|3535.5|3534.5|3534.5|3534|2220
1642584110000|2022-01-19 09:21:50|3535.5|3535|3536.5|3535.5|3536.5|3535.5|3535.5|3535|2242
1642584120000|2022-01-19 09:22:00|3537|3536|3538.5|3537.5|3538.5|3538|3537|3536|2612
1642584140000|2022-01-19 09:22:20|3538|3537|3537|3536|3538|3537|3536.5|3536|2926
1642584150000|2022-01-19 09:22:30|3537.5|3536.5|3537.5|3536.5|3537.5|3537|3537.5|3536.5|252
1642584160000|2022-01-19 09:22:40|3538|3537|3538.5|3537.5|3538.5|3537.5|3538|3537|427
1642584170000|2022-01-19 09:22:50|3538|3537|3537.5|3536.5|3538|3537|3537|3536.5|1449
1642584180000|2022-01-19 09:23:00|3538|3537|3537.5|3536.5|3538.5|3537.5|3537|3536.5|2394
1642584190000|2022-01-19 09:23:10|3537|3535.5|3536|3535|3537|3536|3535.5|3535|3612
1642584200000|2022-01-19 09:23:20|3535.5|3534.5|3534.5|3533.5|3535.5|3534.5|3533.5|3533|3029
1642584210000|2022-01-19 09:23:30|3534|3534|3534.5|3533.5|3534.5|3534|3534|3533.5|3495
1642584220000|2022-01-19 09:23:40|3535|3534|3536.5|3535.5|3536.5|3536|3535|3534|3353
1642584230000|2022-01-19 09:23:50||3536||3536||3536||3536|1101
1642584240000|2022-01-19 09:24:00|||||||||397
1642584250000|2022-01-19 09:24:10|3536|3535.5|3536.5|3535.5|3536.5|3535.5|3535.5|3534|4169
1642584260000|2022-01-19 09:24:20|3537|3536|3537|3536.5|3537|3536.5|3537|3535.5|4395
1642584270000|2022-01-19 09:24:30|||||||||169
1642584280000|2022-01-19 09:24:40|3536.5|3536|3536.5|3535.5|3536.5|3536|3536.5|3535|995
1642584290000|2022-01-19 09:24:50|3537|3536|3537.5|3536|3538|3537|3537|3536|3569
1642584300000|2022-01-19 09:25:00|3537|3536.5|3537.5|3536.5|3537.5|3537|3536.5|3536.5|3509
1642584310000|2022-01-19 09:25:10|3537|3536|3535.5|3534.5|3537|3536|3535.5|3534.5|1622
1642584320000|2022-01-19 09:25:20|3535|3534|3535|3534.5|3535.5|3534.5|3534|3533.5|2881
1642584330000|2022-01-19 09:25:30|||||||||520
1642584340000|2022-01-19 09:25:40|3535.5|3535|3535|3534.5|3535.5|3535|3535|3534.5|909
1642584350000|2022-01-19 09:25:50|3535.5|3534|3536|3535|3536|3535|3535|3534|3511
1642584360000|2022-01-19 09:26:00|3536.5|3535.5|3536.5|3535.5|3536.5|3535.5|3536.5|3535.5|930
1642584370000|2022-01-19 09:26:10|||||||||61
1642584380000|2022-01-19 09:26:20|3537|3536|3537|3536|3537|3536.5|3537|3536|386
1642584400000|2022-01-19 09:26:40|3536.5|3535.5|3536.5|3536|3536.5|3536|3536.5|3535.5|940
1642584410000|2022-01-19 09:26:50|3537|3536.5|3538|3537|3538.5|3538|3537|3536.5|3975
1642584420000|2022-01-19 09:27:00|3537.5|3536.5|3536|3535|3538|3536.5|3536|3535|4436
1642584430000|2022-01-19 09:27:10|||||||||367
1642584440000|2022-01-19 09:27:20|3535.5|3534.5|3534.5|3534|3535.5|3534.5|3534.5|3534|899
1642584450000|2022-01-19 09:27:30|3534|3533|3536|3535|3536|3535|3533.5|3533|4806
1642584460000|2022-01-19 09:27:40|3536.5|3535.5|3537.5|3536|3537.5|3536.5|3536.5|3535|4997
1642584470000|2022-01-19 09:27:50|3538|3536.5|3538.5|3537.5|3538.5|3538|3538|3536.5|1594
1642584490000|2022-01-19 09:28:10|3539|3538|3539|3538|3539|3538.5|3539|3538|927
1642584500000|2022-01-19 09:28:20|3539.5|3538.5|3540|3539|3540|3539|3539.5|3538.5|1140
1642584510000|2022-01-19 09:28:30|3540.5|3539.5|3540.5|3539.5|3540.5|3540|3540.5|3539.5|755
1642584520000|2022-01-19 09:28:40|3540|3540|3540|3539|3540|3540|3540|3539|791
1642584530000|2022-01-19 09:28:50|3539.5|3538.5|3539.5|3538.5|3539.5|3538.5|3539.5|3538.5|832
1642584540000|2022-01-19 09:29:00|||||||||307
1642584550000|2022-01-19 09:29:10|3540|3539|3542|3541|3542|3541|3540|3539|3529
1642584560000|2022-01-19 09:29:20|||||||||280
1642584570000|2022-01-19 09:29:30|3541.5|3540.5|3541|3539.5|3541.5|3540.5|3540.5|3539.5|2517
1642584580000|2022-01-19 09:29:40|3540|3540|3541|3540|3541|3540|3540|3540|1902
1642584590000|2022-01-19 09:29:50|3540.5|3539.5|3540.5|3539.5|3540.5|3539.5|3540.5|3539.5|200
1642584600000|2022-01-19 09:30:00|3540|3539|3540|3539|3540|3539|3540|3539|1946
1642584610000|2022-01-19 09:30:10|3540.5|3539.5|3540.5|3539.5|3540.5|3539.5|3540|3539|2230
1642584620000|2022-01-19 09:30:20|3541|3540|3541|3540|3541|3540.5|3540.5|3540|1378
1642584630000|2022-01-19 09:30:30|||||||||335
1642584640000|2022-01-19 09:30:40|3541.5|3540.5|3541.5|3540.5|3541.5|3540.5|3541.5|3540.5|1442
1642584650000|2022-01-19 09:30:50|3542|3541|3543|3542|3543.5|3542.5|3541.5|3541|1001
1642584660000|2022-01-19 09:31:00|||||||||2
1642584670000|2022-01-19 09:31:10|3543.5|3542.5|3546.5|3546|3546.5|3546|3543|3542.5|3686
1642584680000|2022-01-19 09:31:20|3546|3545.5|3546|3545|3546|3545.5|3546|3545|3634
1642584690000|2022-01-19 09:31:30|3546.5|3545.5|3546.5|3545.5|3546.5|3545.5|3546.5|3545.5|458
1642584700000|2022-01-19 09:31:40|3547|3546|3547.5|3546.5|3547.5|3546.5|3547|3546|594
1642584710000|2022-01-19 09:31:50|||||||||114
1642584720000|2022-01-19 09:32:00|3548|3547|3548|3547|3548.5|3548|3548|3546.5|7718
1642584730000|2022-01-19 09:32:10|3548.5|3547.5|3552.5|3551|3552.5|3551.5|3548|3547|29306
1642584740000|2022-01-19 09:32:20|3552|3551.5|3552.5|3551.5|3552.5|3552|3551.5|3551.5|6055
1642584750000|2022-01-19 09:32:30|3553|3552|3553|3552|3553|3552|3553|3552|2572
1642584760000|2022-01-19 09:32:40|3552.5|3552.5|3552.5|3552|3552.5|3552.5|3552.5|3552|1466
1642584770000|2022-01-19 09:32:50|3553|3552.5|3553.5|3552.5|3553.5|3553|3553|3552|1216
1642584780000|2022-01-19 09:33:00||3553||3552.5||3553||3552.5|484
1642584790000|2022-01-19 09:33:10|3553|3552|3551|3550|3553.5|3552|3551|3550|7266
1642584800000|2022-01-19 09:33:20|||||||||798
1642584810000|2022-01-19 09:33:30|3550.5|3549.5|3550|3549|3551|3549.5|3549.5|3549|2688
1642584820000|2022-01-19 09:33:40|3549.5|3548.5|3546|3545|3549.5|3548.5|3545|3544|7905
1642584830000|2022-01-19 09:33:50|3546.5|3545.5|3547|3546|3547|3546.5|3545|3544|8804
1642584840000|2022-01-19 09:34:00|3547.5|3546.5|3547.5|3546|3547.5|3546.5|3546|3545.5|4992
1642584850000|2022-01-19 09:34:10|3547|3545.5|3547.5|3546.5|3547.5|3546.5|3546|3545.5|3334
1642584860000|2022-01-19 09:34:20||3547||3547||3547||3547|507
1642584870000|2022-01-19 09:34:30|3548.5|3547.5|3550|3548.5|3550|3549|3548|3547.5|1855
1642584880000|2022-01-19 09:34:40|3550.5|3549|3551|3550|3551|3550|3550.5|3549|1336
1642584890000|2022-01-19 09:34:50||3550.5||3550||3550.5||3550|982
1642584900000|2022-01-19 09:35:00|3550.5|3549.5|3550.5|3549.5|3551|3550|3550|3549|2682
1642584910000|2022-01-19 09:35:10|3551|3550|3551.5|3550.5|3551.5|3550.5|3551|3550|1188
1642584920000|2022-01-19 09:35:20|||||||||565
1642584930000|2022-01-19 09:35:30|3551|3550|3551|3550|3551|3550.5|3550.5|3550|1715
1642584940000|2022-01-19 09:35:40|3550.5|3549.5|3551|3550|3551|3550.5|3550.5|3549.5|3636
1642584950000|2022-01-19 09:35:50|3550.5|3549.5|3550|3549|3551|3549.5|3549.5|3549|3224
1642584960000|2022-01-19 09:36:00||3549.5||3549||3549.5||3549|468
1642584970000|2022-01-19 09:36:10|3549.5|3549.5|3548.5|3547|3549.5|3549.5|3548.5|3547|2120
1642584980000|2022-01-19 09:36:20|3548|3547.5|3548|3547|3549|3548|3547.5|3546.5|8440
1642584990000|2022-01-19 09:36:30|3547.5|3547.5|3546|3545.5|3547.5|3547.5|3546|3545.5|2376
1642585000000|2022-01-19 09:36:40|3545.5|3545|3548|3547|3548|3547|3545.5|3544.5|4661
1642585010000|2022-01-19 09:36:50|3548.5|3547.5|3548.5|3547.5|3548.5|3547.5|3548.5|3547.5|1242
1642585020000|2022-01-19 09:37:00|||||||||79
1642585030000|2022-01-19 09:37:10|3548|3548|3548|3547|3548|3548|3548|3547|2053
1642585040000|2022-01-19 09:37:20|3547.5|3546|3547|3546|3547.5|3546|3547|3546|794
1642585050000|2022-01-19 09:37:30|3546.5|3545.5|3546|3545|3546.5|3545.5|3545.5|3545|2596
1642585060000|2022-01-19 09:37:40|3545.5|3544.5|3546|3545|3546|3545.5|3545|3544|5061
1642585070000|2022-01-19 09:37:50|||||||||233
1642585080000|2022-01-19 09:38:00|||||||||731
1642585090000|2022-01-19 09:38:10|3545.5|3544.5|3545.5|3544|3545.5|3545|3545.5|3544|1361
1642585100000|2022-01-19 09:38:20|3545|3543.5|3544.5|3543.5|3545|3543.5|3544|3542.5|2933
1642585110000|2022-01-19 09:38:30|||||||||716
1642585120000|2022-01-19 09:38:40|3544|3543|3543.5|3543|3544|3543|3543.5|3543|545
1642585130000|2022-01-19 09:38:50|3543|3542.5|3543|3542.5|3543|3542.5|3543|3542.5|321
1642585140000|2022-01-19 09:39:00||3542||3542||3542.5||3542|1017
1642585150000|2022-01-19 09:39:10|3543.5|3542.5|3543.5|3542.5|3543.5|3543|3543|3542.5|3279
1642585160000|2022-01-19 09:39:20|3544|3543|3545|3544|3545|3544|3544|3543|6180
1642585170000|2022-01-19 09:39:30||3543.5||3543.5||3543.5||3543.5|222
1642585180000|2022-01-19 09:39:40|3545.5|3544|3546|3545|3546|3545.5|3545.5|3544|3053
1642585190000|2022-01-19 09:39:50|||||||||241
1642585200000|2022-01-19 09:40:00|3545.5|3544.5|3545|3544|3546|3544.5|3545|3544|2040
1642585210000|2022-01-19 09:40:10|||||||||871
1642585220000|2022-01-19 09:40:20|||||||||870
1642585230000|2022-01-19 09:40:30|||||||||100
1642585240000|2022-01-19 09:40:40|3544.5|3543.5|3544|3543|3545|3543.5|3544|3543|3003
1642585250000|2022-01-19 09:40:50|3543.5|3542.5|3541|3540|3544|3542.5|3541|3540|4068
1642585260000|2022-01-19 09:41:00|3540.5|3539.5|3540.5|3539.5|3540.5|3539.5|3540.5|3539|1250
1642585270000|2022-01-19 09:41:10|3540|3539|3547|3546|3549|3548|3540|3538.5|22294
1642585280000|2022-01-19 09:41:20|3548|3546.5|3548|3547|3548.5|3547.5|3548|3546.5|1659
1642585290000|2022-01-19 09:41:30|3547.5|3546.5|3546.5|3545|3548|3547|3546|3544.5|4541
1642585300000|2022-01-19 09:41:40|3545.5|3544.5|3545.5|3544.5|3545.5|3544.5|3545.5|3544.5|200
1642585310000|2022-01-19 09:41:50|3545|3544|3544.5|3543.5|3545|3544|3544.5|3543.5|2312
1642585320000|2022-01-19 09:42:00|||||||||37
1642585330000|2022-01-19 09:42:10|3544|3543|3544.5|3543.5|3544.5|3543.5|3544|3543|1885
1642585340000|2022-01-19 09:42:20|3544|3543|3541|3540|3544|3543|3541|3540|3096
1642585350000|2022-01-19 09:42:30|3540.5|3539.5|3540|3539|3540.5|3539.5|3540|3539|1530
1642585360000|2022-01-19 09:42:40|3539.5|3538.5|3539|3538|3540|3538.5|3538.5|3538|855
1642585370000|2022-01-19 09:42:50|3539.5|3538.5|3541|3539.5|3541|3540|3539.5|3538|7118
1642585380000|2022-01-19 09:43:00|3541.5|3540|3541.5|3540.5|3541.5|3540.5|3541.5|3540|1575
1642585390000|2022-01-19 09:43:10|3542|3541|3545|3543.5|3545|3544|3542|3541|4059
1642585400000|2022-01-19 09:43:20|3544.5||3544.5||3544.5||3544.5||197
1642585410000|2022-01-19 09:43:30|3545|3544|3546|3545|3546|3545|3545|3544|2821
1642585420000|2022-01-19 09:43:40|||||||||34
1642585430000|2022-01-19 09:43:50|3546.5|3545.5|3546.5|3545.5|3546.5|3545.5|3546.5|3545.5|1301
1642585450000|2022-01-19 09:44:10|3547|3546|3553.5|3552.5|3553.5|3552.5|3547|3545.5|17402
1642585460000|2022-01-19 09:44:20|3554|3553|3554.5|3553.5|3554.5|3554|3554|3553|2513
1642585470000|2022-01-19 09:44:30|3553.5|3553|3554.5|3553.5|3554.5|3553.5|3553.5|3553|1090
1642585480000|2022-01-19 09:44:40|3554||3554.5||3554.5||3554||360
1642585490000|2022-01-19 09:44:50|||||||||421
1642585500000|2022-01-19 09:45:00|3554|3553|3554|3553|3554|3553.5|3553.5|3552.5|3767
1642585510000|2022-01-19 09:45:10|3553.5|3552.5|3551|3550|3553.5|3552.5|3550|3549|5112
1642585520000|2022-01-19 09:45:20|3551.5|3550.5|3552|3550|3554|3552.5|3551.5|3550|11214
1642585530000|2022-01-19 09:45:30|||||||||231
1642585540000|2022-01-19 09:45:40|3551.5|3550.5|3552|3550.5|3552|3550.5|3551|3550.5|2061
1642585550000|2022-01-19 09:45:50|3552.5|3551|3553.5|3552.5|3554|3553|3552.5|3551|6010
1642585560000|2022-01-19 09:46:00|3554|3553|3554|3552.5|3554.5|3553.5|3551.5|3550.5|12049
1642585570000|2022-01-19 09:46:10|3554.5|3553|3552|3550.5|3555|3554.5|3551|3550.5|21035
1642585580000|2022-01-19 09:46:20|3551.5|3551|3552|3550.5|3552|3551|3550.5|3550|7964
1642585590000|2022-01-19 09:46:30|3551.5|3551|3552|3551|3552|3551|3551.5|3551|1549
1642585600000|2022-01-19 09:46:40|3553|3551.5|3553.5|3552|3553.5|3552|3552.5|3551.5|2248
1642585610000|2022-01-19 09:46:50|3554|3552.5|3554.5|3553.5|3555.5|3555|3554|3552.5|8093
1642585620000|2022-01-19 09:47:00|3555|3554|3555.5|3554.5|3555.5|3554.5|3555|3554|363
1642585630000|2022-01-19 09:47:10|3555|3554|3555|3554|3555.5|3554|3554|3553|2958
1642585640000|2022-01-19 09:47:20|3554.5|3553.5|3553|3552|3554.5|3553.5|3553|3552|2333
1642585650000|2022-01-19 09:47:30|3552.5|3551|3552|3551|3552.5|3552|3551|3550.5|4472
1642585670000|2022-01-19 09:47:50|3552.5|3551.5|3553|3552|3553|3552|3552.5|3551.5|6611
1642585680000|2022-01-19 09:48:00|3552.5|3551.5|3552.5|3551.5|3553|3552|3552|3551.5|1723
1642585690000|2022-01-19 09:48:10|3552|3551|3552|3551|3552|3551|3552|3551|1136
1642585700000|2022-01-19 09:48:20|3551.5|3550.5|3551|3550|3551.5|3550.5|3550.5|3550|1780
1642585710000|2022-01-19 09:48:30|3551.5|3550.5|3552|3550.5|3552.5|3551.5|3551.5|3550|7743
1642585720000|2022-01-19 09:48:40|3552.5|3551|3552.5|3550.5|3553|3552|3552.5|3550.5|3501
1642585730000|2022-01-19 09:48:50||3551||3551||3551||3551|300
1642585740000|2022-01-19 09:49:00|3552|3550.5|3551.5|3550|3552|3550.5|3551.5|3550|890
1642585750000|2022-01-19 09:49:10|3551|3549.5|3547.5|3546.5|3551|3549.5|3547|3546|4142
1642585760000|2022-01-19 09:49:20|3547|3546|3546.5|3545.5|3547|3546.5|3546|3545.5|4468
1642585770000|2022-01-19 09:49:30|3546|3545|3543.5|3542.5|3546|3545|3543.5|3542.5|1754
1642585780000|2022-01-19 09:49:40|3543|3542|3541.5|3540.5|3543|3542.5|3541.5|3540.5|1254
1642585790000|2022-01-19 09:49:50|3541|3540|3542.5|3541.5|3542.5|3541.5|3540.5|3539.5|3747
1642585800000|2022-01-19 09:50:00|3542|3541|3542|3540.5|3542.5|3541.5|3540.5|3539.5|5659
1642585810000|2022-01-19 09:50:10|3541.5|3540|3542.5|3541.5|3542.5|3541.5|3541|3539.5|1376
1642585830000|2022-01-19 09:50:30|3542|3541|3541.5|3540.5|3542|3541|3540.5|3539.5|838
1642585840000|2022-01-19 09:50:40|3541|3539.5|3539.5|3538|3541|3539.5|3539|3538|668
1642585850000|2022-01-19 09:50:50|3539|3537.5|3538.5|3537.5|3540|3539|3536.5|3536|12041
1642585860000|2022-01-19 09:51:00|3538|3537|3539|3537.5|3540|3539|3538|3537|2696
1642585870000|2022-01-19 09:51:10|3539.5|3538|3540|3539.5|3540.5|3539.5|3539|3537.5|2213
1642585880000|2022-01-19 09:51:20|3540.5|3540|3540.5|3539.5|3540.5|3540|3540.5|3539.5|399
1642585890000|2022-01-19 09:51:30|||||||||31
1642585900000|2022-01-19 09:51:40|3540|3538.5|3540|3539.5|3540|3539.5|3540|3538.5|1387
1642585910000|2022-01-19 09:51:50|3540.5|3538.5|3542.5|3541|3542.5|3541.5|3540.5|3538.5|2442
1642585920000|2022-01-19 09:52:00|3542|3540.5|3542|3540.5|3542|3540.5|3541.5|3540.5|1372
1642585930000|2022-01-19 09:52:10|||||||||214
1642585940000|2022-01-19 09:52:20|3541.5|3541|3541|3540|3542|3541|3540.5|3539.5|3451
1642585950000|2022-01-19 09:52:30|3542|3540.5|3544.5|3543.5|3545|3543.5|3541.5|3540.5|11832
1642585960000|2022-01-19 09:52:40|3545|3544|3544|3543|3546|3545.5|3544|3543|16314
1642585970000|2022-01-19 09:52:50|3544.5|3543.5|3544.5|3543.5|3544.5|3543.5|3544.5|3543|351
1642585980000|2022-01-19 09:53:00|3544|3544|3545|3544|3545|3544|3544|3544|2149
1642585990000|2022-01-19 09:53:10|3544.5|3543.5|3544.5|3543.5|3544.5|3543.5|3544|3543.5|1924
1642586000000|2022-01-19 09:53:20|3545|3544|3546.5|3545.5|3547.5|3546|3545|3543.5|6032
1642586010000|2022-01-19 09:53:30|3547|3545|3546.5|3545.5|3547.5|3546.5|3546.5|3544.5|2684
1642586020000|2022-01-19 09:53:40|3547||3546.5||3547||3546.5||0
1642586030000|2022-01-19 09:53:50|3547|3546|3546.5|3545.5|3547|3546.5|3546|3545|1920
1642586040000|2022-01-19 09:54:00|3546|3545|3545|3544|3546|3545.5|3545|3544|1957
1642586050000|2022-01-19 09:54:10|3546|3544.5|3546|3545|3546|3545|3546|3544|486
1642586060000|2022-01-19 09:54:20|3546.5|3545.5|3547|3546|3547|3546|3546.5|3545|1607
1642586070000|2022-01-19 09:54:30|3547.5|3545.5|3550.5|3549.5|3550.5|3549.5|3547.5|3545.5|1473
1642586080000|2022-01-19 09:54:40|3550|3549|3550|3549|3550|3549.5|3549|3548|2804
1642586090000|2022-01-19 09:54:50||3548.5||3548.5||3549||3548.5|204
1642586100000|2022-01-19 09:55:00|3549|3548|3548|3547|3550|3548.5|3548|3547|2507
1642586110000|2022-01-19 09:55:10|3547.5|3546.5|3548.5|3547.5|3548.5|3547.5|3547|3546.5|2001
1642586120000|2022-01-19 09:55:20|3548|3547|3548.5|3547.5|3548.5|3548|3547.5|3547|1151
1642586130000|2022-01-19 09:55:30|3549|3548|3549|3548|3549.5|3549|3549|3548|2102
1642586140000|2022-01-19 09:55:40|3548.5|3547.5|3548.5|3548|3548.5|3548|3547.5|3547|2548
1642586150000|2022-01-19 09:55:50|3549||3549||3549||3549||83
1642586160000|2022-01-19 09:56:00|3548.5|3547.5|3547.5|3546.5|3548.5|3547.5|3547|3546.5|2683
1642586170000|2022-01-19 09:56:10|3548|3547|3549|3547.5|3549|3547.5|3548|3547|1220
1642586180000|2022-01-19 09:56:20|3548.5|3547|3546.5|3545.5|3548.5|3547|3546.5|3545.5|2439
1642586190000|2022-01-19 09:56:30|3546|3545|3546|3545|3546|3545|3546|3545|446
1642586200000|2022-01-19 09:56:40|3546.5||3546.5||3546.5||3546.5||393
1642586210000|2022-01-19 09:56:50|3546|3544.5|3547|3546|3547.5|3546.5|3545.5|3544.5|4831
1642586230000|2022-01-19 09:57:10|||||||||396
1642586240000|2022-01-19 09:57:20|3547.5|3546.5|3547.5|3546|3547.5|3547|3547.5|3546|2722
1642586260000|2022-01-19 09:57:40|3547||3547.5||3547.5||3547||0
1642586270000|2022-01-19 09:57:50|3547|3546.5|3548|3547|3549|3547.5|3547|3546|4464
1642586280000|2022-01-19 09:58:00|3547.5|3546.5|3548.5|3547.5|3548.5|3547.5|3547|3546|2866
1642586290000|2022-01-19 09:58:10|3549|3548|3550|3549|3550|3549.5|3549|3548|872
1642586300000|2022-01-19 09:58:20|3550.5|3549.5|3550.5|3549.5|3550.5|3549.5|3550.5|3549.5|699
1642586310000|2022-01-19 09:58:30|3551|3550|3554|3553|3554|3553|3551|3550|1529
1642586320000|2022-01-19 09:58:40|3554.5|3553.5|3555|3554|3555|3554.5|3554.5|3553|2825
1642586330000|2022-01-19 09:58:50||3554.5||3554||3554.5||3554|566
1642586340000|2022-01-19 09:59:00|||||||||69
1642586350000|2022-01-19 09:59:10|3554.5|3554.5|3555.5|3554.5|3556|3555.5|3554.5|3554.5|2970
1642586360000|2022-01-19 09:59:20|3555|3554|3554.5|3553|3555|3554|3554.5|3553|1830
1642586370000|2022-01-19 09:59:30|3554|3553.5|3553.5|3552.5|3555|3554|3553.5|3552.5|3472
1642586380000|2022-01-19 09:59:40|3553|3552|3552|3551|3553|3552|3552|3551|3141
1642586390000|2022-01-19 09:59:50|3553|3551.5|3552.5|3551.5|3553|3551.5|3552|3551|2353
1642586400000|2022-01-19 10:00:00|||||||||28
1642586410000|2022-01-19 10:00:10|3552|3551|3550|3549|3552|3551|3550|3549|2413
1642586420000|2022-01-19 10:00:20|3549.5|3548|3549|3548|3549.5|3548.5|3549|3547.5|500
1642586430000|2022-01-19 10:00:30|3548.5|3547.5|3547|3546|3548.5|3547.5|3547|3546|1330
1642586440000|2022-01-19 10:00:40|3546.5|3546.5|3547|3546|3547.5|3546.5|3546.5|3546|2405
1642586450000|2022-01-19 10:00:50|3547.5|3546.5|3548|3546.5|3548.5|3547.5|3547.5|3546|5383
1642586460000|2022-01-19 10:01:00||3547||3547||3547||3547|186
1642586470000|2022-01-19 10:01:10||3546.5||3547.5||3547.5||3546.5|320
1642586480000|2022-01-19 10:01:20|3548.5|3547|3549|3548.5|3550|3548.5|3548|3547|4475
1642586490000|2022-01-19 10:01:30|3549.5|3549|3550|3549|3550|3549|3549|3549|1277
1642586500000|2022-01-19 10:01:40|3549.5|3548.5|3551|3550|3551|3550|3549|3548|4000
1642586510000|2022-01-19 10:01:50|3551.5|3550.5|3553|3551.5|3553|3552|3551.5|3550.5|592
1642586520000|2022-01-19 10:02:00|3552.5|3551|3552.5|3551|3553|3552|3552|3551|3025
1642586530000|2022-01-19 10:02:10|||||||||345
1642586540000|2022-01-19 10:02:20|3553|3551.5|3554.5|3553|3555|3554|3553|3551.5|1881
1642586550000|2022-01-19 10:02:30|||||||||5
1642586560000|2022-01-19 10:02:40|3554|3552.5|3554.5|3553|3554.5|3553|3553.5|3552.5|1565
1642586570000|2022-01-19 10:02:50||3554||3553||3554||3553|628
1642586580000|2022-01-19 10:03:00|3555|3554|3555|3554|3555|3554|3555|3553|875
1642586590000|2022-01-19 10:03:10|3555.5|3554.5|3555.5|3554|3555.5|3554.5|3555|3554|5739
1642586600000|2022-01-19 10:03:20|3556|3555|3555.5|3554.5|3556|3555|3555|3554|3588
1642586610000|2022-01-19 10:03:30|3556|3554|3558|3557|3558.5|3557.5|3556|3554|7009
1642586620000|2022-01-19 10:03:40|3557|3556.5|3558|3557|3558|3557|3557|3556|3049
1642586630000|2022-01-19 10:03:50|3557.5|3556.5|3555.5|3554.5|3557.5|3556.5|3555.5|3554|2205
1642586640000|2022-01-19 10:04:00|3556|3555|3555|3554|3556|3555|3555|3554|2052
1642586650000|2022-01-19 10:04:10|3555.5|3554.5|3556|3555|3556|3555|3555.5|3554.5|1079
1642586660000|2022-01-19 10:04:20|||||||||100
1642586670000|2022-01-19 10:04:30|3555.5|3554.5|3556|3554.5|3556|3554.5|3555.5|3554.5|1255
1642586680000|2022-01-19 10:04:40|3556.5|3555|3556.5|3555.5|3556.5|3555.5|3556|3555|951
1642586690000|2022-01-19 10:04:50|3557|3556|3559.5|3558.5|3559.5|3558.5|3557|3556|11797
1642586700000|2022-01-19 10:05:00|3559|3557.5|3559|3557.5|3559.5|3558.5|3557.5|3557|3532
1642586710000|2022-01-19 10:05:10|3558.5|3557|3558|3556.5|3558.5|3557|3557|3556.5|2097
1642586720000|2022-01-19 10:05:20|3557.5|3557|3557.5|3556.5|3557.5|3557|3557.5|3556.5|7108
1642586730000|2022-01-19 10:05:30|3558|3557|3558.5|3557.5|3558.5|3557.5|3558|3557|1720
1642586740000|2022-01-19 10:05:40|3559|3558|3558|3557.5|3559|3558|3558|3557.5|1791
1642586750000|2022-01-19 10:05:50|3557.5|3557|3558.5|3557.5|3558.5|3557.5|3557.5|3556.5|3718
1642586760000|2022-01-19 10:06:00|3559|3558|3559|3558|3559|3558|3559|3558|1011
1642586770000|2022-01-19 10:06:10|||||||||226
1642586780000|2022-01-19 10:06:20|3560|3558.5|3560|3559|3560|3559|3559|3558.5|2939
1642586790000|2022-01-19 10:06:30|3559.5|3558.5|3559.5|3558.5|3560|3559|3559|3558.5|3849
1642586800000|2022-01-19 10:06:40|3559|3559|3558.5|3558|3559|3559|3558.5|3557.5|1576
1642586810000|2022-01-19 10:06:50|3559||3559.5||3559.5||3558.5||588
1642586820000|2022-01-19 10:07:00|3560|3559|3560|3559|3560|3559.5|3560|3559|511
1642586830000|2022-01-19 10:07:10|3561|3559.5|3562.5|3561.5|3562.5|3561.5|3561|3559.5|5956
1642586840000|2022-01-19 10:07:20|3562|3561|3561.5|3560.5|3562.5|3561|3560.5|3559.5|3978
1642586850000|2022-01-19 10:07:30|3562|3561|3562|3560.5|3562|3561.5|3561.5|3560.5|1626
1642586860000|2022-01-19 10:07:40|3561.5||3561.5||3562||3561.5||953
1642586870000|2022-01-19 10:07:50|3561|3560|3560.5|3559.5|3561|3560|3560|3559.5|2022
1642586880000|2022-01-19 10:08:00|3560|3559|3559|3558|3560|3559|3559|3558|1648
1642586890000|2022-01-19 10:08:10|3559.5|3558.5|3559.5|3558|3559.5|3558.5|3559.5|3558|990
1642586900000|2022-01-19 10:08:20|3558.5|3557.5|3557.5|3556|3558.5|3557.5|3556.5|3556|2715
1642586910000|2022-01-19 10:08:30|3557|3556.5|3557|3556|3557|3556.5|3556.5|3556|422
1642586920000|2022-01-19 10:08:40|3556|3555|3555.5|3554.5|3556|3555.5|3555|3554.5|1265
1642586930000|2022-01-19 10:08:50|3555|3554|3554|3553|3555|3554|3553|3551.5|3249
1642586940000|2022-01-19 10:09:00|3554.5|3553.5|3554.5|3553|3554.5|3553.5|3554.5|3553|860
1642586950000|2022-01-19 10:09:10|3554|3553.5|3554.5|3553.5|3554.5|3553.5|3554|3553|78
1642586960000|2022-01-19 10:09:20|||||||||42
1642586970000|2022-01-19 10:09:30|3555|3554|3555.5|3554.5|3555.5|3555|3555|3554|3037
1642586980000|2022-01-19 10:09:40|3555|3555|3555.5|3554.5|3555.5|3555|3555|3554|889
1642586990000|2022-01-19 10:09:50|3555|3554|3553|3552.5|3555.5|3554|3552.5|3552|5199
1642587000000|2022-01-19 10:10:00|3553.5||3553.5||3553.5||3553.5||1122
1642587010000|2022-01-19 10:10:10|3552.5|3552|3554.5|3553.5|3554.5|3553.5|3552.5|3552|2495
1642587020000|2022-01-19 10:10:20|3555|3554|3555.5|3554.5|3555.5|3554.5|3555|3554|685
1642587030000|2022-01-19 10:10:30|3556|3555|3556.5|3555.5|3556.5|3555.5|3556|3555|307
1642587040000|2022-01-19 10:10:40|3557|3556|3557|3556|3557|3556|3557|3556|623
1642587050000|2022-01-19 10:10:50|3556.5|3556.5|3556.5|3555.5|3556.5|3556.5|3556.5|3555.5|1959
1642587060000|2022-01-19 10:11:00|||||||||52
1642587070000|2022-01-19 10:11:10|3557|3556|3557|3556|3557|3556|3557|3556|98
1642587080000|2022-01-19 10:11:20|3556.5|3555.5|3556.5|3555.5|3556.5|3555.5|3556.5|3555.5|853
1642587090000|2022-01-19 10:11:30|3556|3554.5|3556|3555.5|3556.5|3556|3555|3554|5913
1642587100000|2022-01-19 10:11:40||3555||3555||3555||3555|165
1642587120000|2022-01-19 10:12:00|3556.5|3555.5|3556.5|3555.5|3556.5|3555.5|3556.5|3555.5|2863
1642587130000|2022-01-19 10:12:10|3557|3556|3557.5|3556.5|3557.5|3557|3557|3556|1373
1642587140000|2022-01-19 10:12:20|3557|3556|3557|3556|3557|3556.5|3556.5|3555.5|4084
1642587150000|2022-01-19 10:12:30|3557.5|3556.5|3558.5|3557.5|3558.5|3558|3557.5|3556.5|7170
1642587160000|2022-01-19 10:12:40|3559|3558|3558.5|3557.5|3559|3558|3557.5|3557|4875
1642587170000|2022-01-19 10:12:50||3558||3557.5||3558||3557.5|474
1642587180000|2022-01-19 10:13:00|3559|3558|3559.5|3558.5|3559.5|3558.5|3559|3558|1254
1642587190000|2022-01-19 10:13:10|||||||||183
1642587200000|2022-01-19 10:13:20|||||||||213
1642587210000|2022-01-19 10:13:30|3559|3558|3559|3558.5|3559|3558.5|3558.5|3558|2269
1642587220000|2022-01-19 10:13:40|3559.5|3559|3559.5|3558.5|3560|3559|3559.5|3558.5|2190
1642587230000|2022-01-19 10:13:50||3559||3558.5||3559||3558.5|1604
1642587240000|2022-01-19 10:14:00||3559||3558.5||3559||3558.5|1293
1642587250000|2022-01-19 10:14:10|||||||||393
1642587260000|2022-01-19 10:14:20|3559|3558|3559|3558|3559|3558|3559|3558|2330
1642587270000|2022-01-19 10:14:30|3559.5|3558.5|3560|3559|3560|3559|3559.5|3558.5|1542
1642587280000|2022-01-19 10:14:40|3559.5|3558.5|3561|3560|3561|3560|3559|3558|4125
1642587290000|2022-01-19 10:14:50|3560.5||3561||3561||3560.5||134
1642587300000|2022-01-19 10:15:00|3560.5|3559.5|3559|3558|3560.5|3559.5|3559|3558|4058
1642587310000|2022-01-19 10:15:10|3558.5|3557.5|3558|3557|3558.5|3557.5|3558|3557|3117
1642587320000|2022-01-19 10:15:20|3558.5|3557.5|3559.5|3558.5|3559.5|3558.5|3558.5|3557.5|2667
1642587330000|2022-01-19 10:15:30|3560|3559|3560|3559|3560|3559|3560|3559|932
1642587340000|2022-01-19 10:15:40|3560.5|3559.5|3560.5|3559|3561|3560|3560.5|3559|3265
1642587350000|2022-01-19 10:15:50|3560|3558.5|3561|3560|3561|3560|3559.5|3558.5|5818
1642587360000|2022-01-19 10:16:00|3561.5|3560.5|3561.5|3560.5|3561.5|3560.5|3561|3560.5|749
1642587370000|2022-01-19 10:16:10|||||||||79
1642587380000|2022-01-19 10:16:20|3561|3560|3561|3560|3561|3560|3561|3560|789
1642587390000|2022-01-19 10:16:30|3560.5|3559.5|3561|3560|3561|3560|3560.5|3559.5|1539
1642587400000|2022-01-19 10:16:40|3561.5|3560.5|3561.5|3560.5|3561.5|3560.5|3561.5|3560.5|449
1642587410000|2022-01-19 10:16:50|3561|3560|3561|3560|3561|3560.5|3560.5|3560|2014
1642587420000|2022-01-19 10:17:00|3561.5|3560.5|3561.5|3560.5|3562|3561|3561.5|3560.5|1932
1642587430000|2022-01-19 10:17:10|||||||||173
1642587440000|2022-01-19 10:17:20|3562|3561|3562.5|3561.5|3562.5|3561.5|3562|3561|1824
1642587450000|2022-01-19 10:17:30|3563|3562|3564.5|3563.5|3564.5|3563.5|3563|3561.5|2801
1642587460000|2022-01-19 10:17:40|||||||||140
1642587470000|2022-01-19 10:17:50|3564|3564|3563.5|3562|3564.5|3564|3563|3562|6833
1642587480000|2022-01-19 10:18:00|3563|3561.5|3562.5|3561.5|3563|3562|3562|3561.5|1692
1642587490000|2022-01-19 10:18:10|||||||||139
1642587500000|2022-01-19 10:18:20|3563|3562|3562.5|3561.5|3563|3562|3562.5|3561.5|157
1642587510000|2022-01-19 10:18:30|3562|3561|3561.5|3561|3562.5|3561|3561|3560.5|5487
1642587520000|2022-01-19 10:18:40|3561|3560.5|3561|3560|3561|3560.5|3561|3560|1186
1642587530000|2022-01-19 10:18:50|3560.5||3560.5||3560.5||3560.5||129
1642587540000|2022-01-19 10:19:00|3561|3560.5|3562|3561|3562|3561|3561|3560.5|2230
1642587550000|2022-01-19 10:19:10|3562.5|3561.5|3562.5|3561.5|3563|3562|3562.5|3561.5|1392
1642587560000|2022-01-19 10:19:20|3563|3562|3563.5|3562.5|3564|3563|3563|3562|5050
1642587570000|2022-01-19 10:19:30|3563|3562|3563|3562|3563|3562|3562.5|3561.5|512
1642587580000|2022-01-19 10:19:40|||||||||1999
1642587590000|2022-01-19 10:19:50|||||||||278
1642587600000|2022-01-19 10:20:00|||||||||630
1642587610000|2022-01-19 10:20:10|3562.5|3561.5|3562.5|3561.5|3562.5|3562|3561.5|3561|5886
1642587620000|2022-01-19 10:20:20|3562|3561|3562|3561|3562|3561|3561.5|3560.5|2806
1642587630000|2022-01-19 10:20:30|3562.5|3561.5|3562.5|3561.5|3562.5|3561.5|3562.5|3561.5|2743
1642587640000|2022-01-19 10:20:40|3563|3562|3563|3562|3563|3562|3563|3562|892
1642587650000|2022-01-19 10:20:50|3563.5|3562.5|3563.5|3562.5|3564|3563|3563.5|3562.5|3590
1642587660000|2022-01-19 10:21:00|3563|3561.5|3561.5|3560.5|3563|3561.5|3561|3560.5|2370
1642587670000|2022-01-19 10:21:10|3561|3561|3560.5|3559.5|3562|3561|3560.5|3559.5|8350
1642587680000|2022-01-19 10:21:20|3560|3559|3560|3559.5|3560|3559.5|3560|3559|319
1642587690000|2022-01-19 10:21:30|3560.5|3560|3562|3561|3562.5|3561|3560.5|3559.5|4616
1642587700000|2022-01-19 10:21:40|||||||||622
1642587710000|2022-01-19 10:21:50|||||||||705
1642587720000|2022-01-19 10:22:00|3561.5|3560.5|3562.5|3562|3562.5|3562|3561.5|3560.5|2705
1642587730000|2022-01-19 10:22:10|3563||3563||3563||3562.5||1094
1642587740000|2022-01-19 10:22:20|3562.5|3562.5|3563.5|3562.5|3563.5|3562.5|3562.5|3562|2589
1642587750000|2022-01-19 10:22:30|3563|3562|3564.5|3563.5|3564.5|3563.5|3563|3562|1503
1642587760000|2022-01-19 10:22:40|3565|3564|3566|3565|3566|3565|3565|3564|1349
1642587770000|2022-01-19 10:22:50|3566.5|3565.5|3567|3566|3567|3566.5|3566|3565|1664
1642587780000|2022-01-19 10:23:00|3567.5|3566.5|3567.5|3567|3568.5|3567.5|3567|3566|5340
1642587790000|2022-01-19 10:23:10|3567|3566.5|3567|3566.5|3567|3566.5|3567|3566|3242
1642587800000|2022-01-19 10:23:20|3567.5||3567.5||3567.5||3567.5||1275
1642587810000|2022-01-19 10:23:30|3567|3566|3567|3566|3567|3566.5|3566.5|3566|322
1642587820000|2022-01-19 10:23:40|3567.5|3566.5|3567.5|3566.5|3567.5|3566.5|3567.5|3566|15
1642587830000|2022-01-19 10:23:50|3567|3566|3567.5|3566.5|3567.5|3566.5|3566.5|3566|897
1642587840000|2022-01-19 10:24:00||3567||3566.5||3567||3566.5|692
1642587850000|2022-01-19 10:24:10|3567|3567|3568.5|3567.5|3568.5|3567.5|3567|3567|1907
1642587860000|2022-01-19 10:24:20|3569|3568|3568.5|3567.5|3569|3568|3568|3567|4380
1642587870000|2022-01-19 10:24:30|3569|3568|3571|3570|3571.5|3570.5|3569|3568|10593
1642587880000|2022-01-19 10:24:40|3571.5|3570.5|3572|3571.5|3572.5|3572|3571.5|3570.5|2903
1642587890000|2022-01-19 10:24:50|3572.5|3572|3572|3571|3573|3572|3571.5|3570.5|3794
1642587900000|2022-01-19 10:25:00|3571.5|3570.5|3570|3569|3571.5|3570.5|3570|3569|4760
1642587910000|2022-01-19 10:25:10|3569.5|3568.5|3569.5|3568.5|3569.5|3568.5|3569.5|3568.5|985
1642587920000|2022-01-19 10:25:20|3570|3569|3570.5|3569.5|3571|3570|3570|3569|6180
1642587930000|2022-01-19 10:25:30|3571|3570|3571|3570|3571|3570|3570.5|3569.5|3607
1642587940000|2022-01-19 10:25:40|3571.5|3570.5|3571.5|3570.5|3571.5|3570.5|3571.5|3570.5|940
1642587950000|2022-01-19 10:25:50|3572|3571|3572|3571|3572.5|3571.5|3572|3571|1353
1642587960000|2022-01-19 10:26:00|3572.5|3571.5|3571.5|3570|3573|3572.5|3571.5|3570|3612
1642587970000|2022-01-19 10:26:10|3571|3569.5|3567|3566|3571|3569.5|3567|3566|3653
1642587980000|2022-01-19 10:26:20|3566|3565.5|3563|3562|3566.5|3566|3562.5|3562|11052
1642587990000|2022-01-19 10:26:30|3563.5|3562.5|3563|3562|3563.5|3562.5|3563|3562|4636
1642588000000|2022-01-19 10:26:40|3563.5|3562.5|3565.5|3564|3565.5|3564.5|3563|3562.5|4461
1642588010000|2022-01-19 10:26:50|3565|3564.5|3564.5|3563.5|3565|3564.5|3564|3563.5|1526
1642588020000|2022-01-19 10:27:00|3565|3564|3564|3563.5|3565|3564|3564|3563.5|996
1642588030000|2022-01-19 10:27:10|3564.5|3564|3565|3564|3565|3564|3564.5|3564|27
1642588040000|2022-01-19 10:27:20|3564.5|3563.5|3564.5|3563.5|3565|3564|3564|3563.5|2925
1642588050000|2022-01-19 10:27:30|3564|3563|3564.5|3563.5|3564.5|3563.5|3564|3563|3319
1642588060000|2022-01-19 10:27:40|||||||||120
1642588070000|2022-01-19 10:27:50|3565|3564|3565|3564|3565|3564|3565|3564|764
1642588080000|2022-01-19 10:28:00|3564.5|3563.5|3563|3562|3565|3563.5|3562.5|3561|2630
1642588090000|2022-01-19 10:28:10|3563.5|3562.5|3563.5|3562.5|3563.5|3562.5|3563|3562|1321
1642588100000|2022-01-19 10:28:20|3564|3563|3565.5|3565|3565.5|3565|3564|3563|3663
1642588110000|2022-01-19 10:28:30|3566|3564.5|3565.5|3564.5|3566|3565|3565.5|3564.5|4958
1642588120000|2022-01-19 10:28:40|3566|3565|3566|3565|3566|3565|3566|3565|2659
1642588130000|2022-01-19 10:28:50||3565.5||3565||3565.5||3565|414
1642588140000|2022-01-19 10:29:00||3565.5||3565||3565.5||3565|242
1642588150000|2022-01-19 10:29:10|3566.5|3565.5|3568|3567|3569|3567.5|3566.5|3565.5|4778
1642588160000|2022-01-19 10:29:20||3567.5||3567.5||3567.5||3567.5|116
1642588170000|2022-01-19 10:29:30|3567.5|3566.5|3567.5|3566.5|3567.5|3567|3567.5|3566.5|1943
1642588180000|2022-01-19 10:29:40|3568|3567|3568|3567|3568|3567.5|3568|3567|1026
1642588200000|2022-01-19 10:30:00|3567.5||3568||3568||3567.5||2707
1642588210000|2022-01-19 10:30:10|3568.5|3567.5|3567.5|3566.5|3568.5|3568|3567.5|3566.5|2863
1642588220000|2022-01-19 10:30:20|3568|3567|3567.5|3567|3568|3567.5|3567.5|3567|5267
1642588230000|2022-01-19 10:30:30|3567|3566.5|3567|3566.5|3567|3566.5|3567|3566|1836
1642588240000|2022-01-19 10:30:40|3567.5|3566|3567|3566|3567.5|3566.5|3567|3566|4191
1642588250000|2022-01-19 10:30:50|3567.5|3566.5|3567.5|3566.5|3567.5|3566.5|3567.5|3566|2128
1642588260000|2022-01-19 10:31:00|3568|3567|3568|3567|3568|3567|3568|3567|832
1642588270000|2022-01-19 10:31:10|3567.5||3568||3568||3567.5||74
1642588290000|2022-01-19 10:31:30|3568.5|3567.5|3568.5|3567.5|3568.5|3568|3568.5|3567.5|1327
1642588300000|2022-01-19 10:31:40|3568||3568.5||3568.5||3568||2166
1642588310000|2022-01-19 10:31:50|3569|3568|3570|3569|3570|3569|3569|3568|4388
1642588320000|2022-01-19 10:32:00|3570.5|3569.5|3571|3570|3571|3570|3569.5|3569|9120
1642588330000|2022-01-19 10:32:10|3571.5|3570.5|3572|3571|3572|3571|3571|3570.5|1052
1642588340000|2022-01-19 10:32:20|3572.5|3571.5|3572.5|3571.5|3572.5|3571.5|3572.5|3571.5|661
1642588350000|2022-01-19 10:32:30|3572|3571|3570.5|3569.5|3572|3571|3570|3569.5|11781
1642588360000|2022-01-19 10:32:40|3570|3570|3570.5|3569.5|3571.5|3570.5|3569|3568.5|41557
1642588370000|2022-01-19 10:32:50|3571|3570|3573|3572|3573|3572|3570.5|3569.5|11741
1642588380000|2022-01-19 10:33:00|3573.5|3572.5|3574.5|3573.5|3574.5|3573.5|3573|3572.5|3740
1642588390000|2022-01-19 10:33:10|3575|3574|3575|3574|3575.5|3574.5|3574.5|3573.5|3423
1642588400000|2022-01-19 10:33:20||3574.5||3574.5||3574.5||3574.5|922
1642588410000|2022-01-19 10:33:30|3575.5|3574|3576|3575|3576.5|3575.5|3574.5|3574|18012
1642588420000|2022-01-19 10:33:40|3575.5|3575.5|3576|3575|3576|3575.5|3575.5|3575|7914
1642588430000|2022-01-19 10:33:50|3575.5|3575.5|3576.5|3576|3576.5|3576|3575.5|3575|5028
1642588440000|2022-01-19 10:34:00|3577|3576.5|3578.5|3577.5|3578.5|3577.5|3577|3576.5|4739
1642588450000|2022-01-19 10:34:10|3578|3577|3577|3576.5|3578|3577|3576.5|3576|6353
1642588460000|2022-01-19 10:34:20|3576.5|3576|3576.5|3575.5|3576.5|3576.5|3576.5|3575.5|5852
1642588470000|2022-01-19 10:34:30|3576|3576|3575.5|3575|3576|3576|3575.5|3575|4968
1642588480000|2022-01-19 10:34:40|3576|3575.5|3576.5|3575.5|3576.5|3575.5|3576|3575.5|1500
1642588490000|2022-01-19 10:34:50|3577|3576|3579.5|3578.5|3580.5|3580|3577|3576|14071
1642588500000|2022-01-19 10:35:00|3579|3578|3579|3578|3579|3578|3579|3578|2756
1642588510000|2022-01-19 10:35:10|||||||||421
1642588520000|2022-01-19 10:35:20|3578.5|3577.5|3578|3577|3578.5|3578|3577.5|3577|7880
1642588530000|2022-01-19 10:35:30|3577.5||3578||3578||3577.5||2243
1642588540000|2022-01-19 10:35:40|3577.5||3577.5||3577.5||3577.5||3127
1642588550000|2022-01-19 10:35:50|3578|3577.5|3579|3578|3579|3578|3578|3577.5|1933
1642588560000|2022-01-19 10:36:00|3578.5|3578.5|3579|3578.5|3579.5|3578.5|3578|3577.5|5927
1642588570000|2022-01-19 10:36:10|3578.5|3578|3577|3576|3578.5|3578|3575|3573.5|16683
1642588580000|2022-01-19 10:36:20|3577.5|3576.5|3578|3577|3578|3577|3577|3576.5|5671
1642588590000|2022-01-19 10:36:30|3578.5|3577.5|3579|3578|3579|3578|3578.5|3577|3715
1642588600000|2022-01-19 10:36:40|3579.5|3578.5|3579.5|3578.5|3579.5|3578.5|3579.5|3578.5|1430
1642588610000|2022-01-19 10:36:50|3580|3579|3580|3579|3580|3579|3579.5|3579|1290
1642588620000|2022-01-19 10:37:00|3580.5|3579.5|3580.5|3579.5|3580.5|3579.5|3580|3579.5|1400
1642588630000|2022-01-19 10:37:10|3580|3580|3579.5|3578.5|3581|3580.5|3579|3578|11190
1642588640000|2022-01-19 10:37:20|3579|3578|3579|3578|3579|3578.5|3578|3577.5|7998
1642588650000|2022-01-19 10:37:30|3578.5|3577.5|3579|3578|3579|3578|3578|3577|8256
1642588660000|2022-01-19 10:37:40|3578.5|3578.5|3580|3579.5|3580.5|3579.5|3578.5|3577.5|10805
1642588670000|2022-01-19 10:37:50|3580.5|3579|3580|3579|3580.5|3579.5|3580|3579|5966
1642588680000|2022-01-19 10:38:00|3580.5|3579.5|3580|3579|3580.5|3579.5|3580|3579|3286
1642588690000|2022-01-19 10:38:10||3579.5||3579.5||3579.5||3579|266
1642588700000|2022-01-19 10:38:20|3580.5|3579|3578.5|3578|3580.5|3579.5|3578.5|3577.5|7213
1642588710000|2022-01-19 10:38:30|3579|3578.5|3580|3579|3580|3579|3579|3578.5|2050
1642588720000|2022-01-19 10:38:40|||||||||434
1642588730000|2022-01-19 10:38:50|3580.5|3579.5|3580.5|3579.5|3580.5|3579.5|3580|3579.5|1770
1642588740000|2022-01-19 10:39:00|3580|3579|3579.5|3578.5|3580|3579|3579.5|3578.5|2473
1642588750000|2022-01-19 10:39:10|3579|3578|3579.5|3578.5|3579.5|3578.5|3578.5|3578|3549
1642588760000|2022-01-19 10:39:20|3580|3579|3580|3579|3580|3579|3580|3579|2083
1642588770000|2022-01-19 10:39:30|3579.5|3578.5|3579|3578|3579.5|3578.5|3579|3578|3993
1642588780000|2022-01-19 10:39:40|3578.5|3577.5|3577.5|3576.5|3579|3577.5|3577.5|3576|3164
1642588790000|2022-01-19 10:39:50|3578|3577|3578|3577|3578.5|3577.5|3578|3577|1596
1642588800000|2022-01-19 10:40:00|3577.5|3576.5|3576.5|3575.5|3577.5|3576.5|3576.5|3575|2997
1642588810000|2022-01-19 10:40:10|||||||||2305
1642588820000|2022-01-19 10:40:20|3576||3576.5||3576.5||3576||2800
1642588830000|2022-01-19 10:40:30|3577|3576|3577|3575.5|3577.5|3577|3576.5|3575.5|2482
1642588840000|2022-01-19 10:40:40|3576.5|3575|3576|3575|3576.5|3575|3576|3575|1433
1642588850000|2022-01-19 10:40:50|3575.5|3574.5|3575.5|3574|3575.5|3575|3575.5|3574|2593
1642588860000|2022-01-19 10:41:00|||||||||107
1642588870000|2022-01-19 10:41:10|||||||||96
1642588880000|2022-01-19 10:41:20|3575|3574.5|3575.5|3574|3575.5|3574.5|3573.5|3572.5|11074
1642588890000|2022-01-19 10:41:30|3575|3573.5|3574|3573|3575.5|3573.5|3574|3573|1381
1642588900000|2022-01-19 10:41:40|3573.5|3572.5|3574|3572.5|3574|3572.5|3573|3572|3750
1642588910000|2022-01-19 10:41:50|3573|3573|3573.5|3572|3574|3573|3572.5|3572|3467
1642588920000|2022-01-19 10:42:00|3572.5|3571.5|3571.5|3570.5|3572.5|3571.5|3571|3570.5|3882
1642588930000|2022-01-19 10:42:10|3571|3570|3570.5|3569.5|3571|3570|3570.5|3569.5|8513
1642588940000|2022-01-19 10:42:20|3570|3570|3571.5|3570.5|3571.5|3570.5|3570|3570|2473
1642588960000|2022-01-19 10:42:40|3571|3570|3570|3568.5|3571.5|3570.5|3569.5|3568.5|2841
1642588970000|2022-01-19 10:42:50|3570.5|3569|3570.5|3569|3571|3570|3570|3569|2024
1642588980000|2022-01-19 10:43:00|3570|3569.5|3569|3568|3570|3569.5|3568.5|3567.5|7193
1642588990000|2022-01-19 10:43:10|3569.5|3568.5|3569.5|3568.5|3569.5|3568.5|3569.5|3568|1880
1642589000000|2022-01-19 10:43:20|3570|3569|3570|3569|3570|3569|3570|3569|1030
1642589010000|2022-01-19 10:43:30|3570.5|3569.5|3571|3570|3571|3570|3570.5|3569.5|649
1642589020000|2022-01-19 10:43:40|3570.5|3570.5|3571.5|3570.5|3571.5|3570.5|3570.5|3570.5|1527
1642589030000|2022-01-19 10:43:50|||||||||200
1642589040000|2022-01-19 10:44:00|3572|3571|3575.5|3574|3575.5|3574|3572|3571|2755
1642589050000|2022-01-19 10:44:10|3576|3574.5|3576|3575|3576|3575|3576|3574.5|173
1642589060000|2022-01-19 10:44:20|||||||||240
1642589070000|2022-01-19 10:44:30|3577|3575.5|3575|3574.5|3577|3576|3575|3574|4753
1642589080000|2022-01-19 10:44:40|3575.5|3575|3576|3575|3576|3575|3575|3575|1995
1642589090000|2022-01-19 10:44:50|3576.5|3575.5|3576.5|3575.5|3576.5|3576|3575.5|3575|4416
1642589100000|2022-01-19 10:45:00|3576|3575|3576.5|3575.5|3576.5|3575.5|3576|3575|2707
1642589110000|2022-01-19 10:45:10||3576||3575.5||3576||3575.5|1409
1642589120000|2022-01-19 10:45:20|3576|3575|3575|3574.5|3576|3575.5|3575|3574.5|2963
1642589130000|2022-01-19 10:45:30|3574.5|3574|3575|3574|3575|3574|3574.5|3573.5|2457
1642589140000|2022-01-19 10:45:40|3575.5|3574.5|3577|3576|3577|3576|3575.5|3574.5|4149
1642589150000|2022-01-19 10:45:50||3576.5||3576.5||3576.5||3576.5|371
1642589160000|2022-01-19 10:46:00|3577.5||3577.5||3577.5||3577.5||590
1642589170000|2022-01-19 10:46:10|3577|3576|3576.5|3575.5|3577|3576|3576|3575.5|4146
1642589180000|2022-01-19 10:46:20||3576||3575.5||3576||3575.5|1721
1642589190000|2022-01-19 10:46:30|3577|3576|3577.5|3576.5|3577.5|3576.5|3577|3576|1270
1642589200000|2022-01-19 10:46:40|3577|3576|3576|3575.5|3577|3576|3576|3575.5|5192
1642589210000|2022-01-19 10:46:50|3575.5|3575|3574|3573.5|3575.5|3575|3574|3573|4189
1642589220000|2022-01-19 10:47:00|3574.5|3573|3573.5|3573|3574.5|3573|3573.5|3573|604
1642589230000|2022-01-19 10:47:10|3574|3573.5|3574.5|3573.5|3574.5|3573.5|3573.5|3573.5|4530
1642589240000|2022-01-19 10:47:20||3574||3574||3574||3574|908
1642589250000|2022-01-19 10:47:30|3575|3574.5|3575.5|3574.5|3576|3575|3574.5|3574.5|3130
1642589260000|2022-01-19 10:47:40|3576|3575|3576|3575|3576|3575|3576|3575|538
1642589270000|2022-01-19 10:47:50|||||||||101
1642589280000|2022-01-19 10:48:00|||||||||441
1642589290000|2022-01-19 10:48:10|3576.5|3575.5|3576|3575|3577|3576.5|3576|3575|4837
1642589300000|2022-01-19 10:48:20||3575.5||3575||3575.5||3575|629
1642589310000|2022-01-19 10:48:30|3576.5|3575.5|3576|3575.5|3578|3576.5|3576|3575.5|5625
1642589320000|2022-01-19 10:48:40|3576.5|3575|3575.5|3575|3576.5|3575|3575.5|3575|4430
1642589330000|2022-01-19 10:48:50|3576|3575.5|3577|3576|3577|3576|3576|3575.5|4418
1642589340000|2022-01-19 10:49:00|3576.5|3575.5|3575|3574|3576.5|3575.5|3575|3574|8240
1642589350000|2022-01-19 10:49:10|3574.5|3573.5|3573|3572|3574.5|3574|3573|3572|2663
1642589360000|2022-01-19 10:49:20|3572.5|3571|3572|3571.5|3572.5|3571.5|3571.5|3570.5|3874
1642589370000|2022-01-19 10:49:30|3572.5||3572.5||3572.5||3572||2910
1642589380000|2022-01-19 10:49:40|3573|3572|3573.5|3572.5|3574|3573|3573|3572|2628
1642589390000|2022-01-19 10:49:50|3573|3573|3573|3571.5|3573|3573|3572.5|3571.5|1320
1642589400000|2022-01-19 10:50:00|3573.5||3573||3573.5||3573||168
1642589410000|2022-01-19 10:50:10|3573.5|3572|3573.5|3572.5|3574|3573|3573.5|3572|1339
1642589420000|2022-01-19 10:50:20|3573|3572|3572.5|3571.5|3573.5|3572.5|3572.5|3571.5|4135
1642589430000|2022-01-19 10:50:30|3572|3571|3573|3572|3573|3572|3571.5|3571|4755
1642589440000|2022-01-19 10:50:40|3573.5|3572.5|3574|3573|3574|3573|3573.5|3572.5|541
1642589450000|2022-01-19 10:50:50|3573.5|3572.5|3573|3572|3573.5|3572.5|3573|3572|2882
1642589460000|2022-01-19 10:51:00|3572.5||3573||3573||3572.5||368
1642589470000|2022-01-19 10:51:10|3573.5|3572.5|3573.5|3572.5|3573.5|3572.5|3573.5|3572.5|1661
1642589480000|2022-01-19 10:51:20|3573||3573||3573.5||3573||2322
1642589490000|2022-01-19 10:51:30|3572.5|3571.5|3572.5|3572|3573|3572.5|3572.5|3571.5|3182
1642589510000|2022-01-19 10:51:50|3573||3573||3573||3572.5||1868
1642589520000|2022-01-19 10:52:00|3572.5|3572.5|3574.5|3573.5|3574.5|3573.5|3572.5|3572.5|4996
1642589530000|2022-01-19 10:52:10|3575|3574|3576|3575|3576|3575|3575|3574|4455
1642589550000|2022-01-19 10:52:30|3576.5|3575.5|3576|3575|3576.5|3575.5|3576|3575|2734
1642589560000|2022-01-19 10:52:40|3576.5|3575.5|3576.5|3575.5|3576.5|3575.5|3576.5|3575.5|490
1642589570000|2022-01-19 10:52:50|3576||3576.5||3576.5||3576||2447
1642589580000|2022-01-19 10:53:00|3576|3575|3575|3574.5|3576.5|3575|3575|3574.5|8390
1642589590000|2022-01-19 10:53:10|3575.5||3575.5||3575.5||3575.5||76
1642589600000|2022-01-19 10:53:20|3576|3575|3575.5|3574.5|3576.5|3576|3575.5|3574.5|3672
1642589610000|2022-01-19 10:53:30|3576|3575|3576|3575|3576|3575|3576|3575|881
1642589620000|2022-01-19 10:53:40|3576.5|3575.5|3576.5|3575.5|3576.5|3575.5|3576|3575|424
1642589640000|2022-01-19 10:54:00|3577|3576|3576.5|3575.5|3577|3576|3576.5|3575.5|1331
1642589650000|2022-01-19 10:54:10|3577|3576|3577.5|3576.5|3577.5|3576.5|3576.5|3576|2270
1642589660000|2022-01-19 10:54:20|3577|3576|3578|3577|3578|3577|3576.5|3576|11011
1642589670000|2022-01-19 10:54:30|||||||||196
1642589680000|2022-01-19 10:54:40|3577.5|3577.5|3578.5|3577.5|3578.5|3577.5|3577.5|3577|4935
1642589690000|2022-01-19 10:54:50|||||||||337
1642589700000|2022-01-19 10:55:00|3578|3577|3577.5|3577|3578|3577.5|3577.5|3577|7074
1642589710000|2022-01-19 10:55:10|3578||3578||3578||3578||950
1642589720000|2022-01-19 10:55:20|3578.5|3577.5|3579.5|3578.5|3579.5|3578.5|3578|3577.5|3793
1642589730000|2022-01-19 10:55:30|3580|3579|3580|3579.5|3580.5|3579.5|3580|3579|2969
1642589740000|2022-01-19 10:55:40|3580.5||3580||3580.5||3580||1375
1642589750000|2022-01-19 10:55:50|||||||||613
1642589760000|2022-01-19 10:56:00|3580.5|3580|3581|3580|3581.5|3580.5|3580|3579.5|5739
1642589770000|2022-01-19 10:56:10|3581.5|3580.5|3581.5|3580.5|3581.5|3580.5|3581.5|3580.5|930
1642589780000|2022-01-19 10:56:20|3582|3581|3582.5|3581|3582.5|3581.5|3581.5|3580.5|6696
1642589790000|2022-01-19 10:56:30|3582|3581.5|3583.5|3582.5|3583.5|3582.5|3582|3581|7498
1642589800000|2022-01-19 10:56:40|3584|3583|3584|3583.5|3584|3583.5|3584|3583|835
1642589810000|2022-01-19 10:56:50|3584.5|3584|3589.5|3588|3590|3589|3584|3584|23414
1642589820000|2022-01-19 10:57:00|3589|3587.5|3589|3587.5|3589|3588.5|3588|3587|6153
1642589830000|2022-01-19 10:57:10|3588.5|3587|3588|3587|3588.5|3587.5|3588|3587|2376
1642589840000|2022-01-19 10:57:20|3587.5|3586.5|3587.5|3586|3587.5|3587|3587|3586|7144
1642589850000|2022-01-19 10:57:30|3587|3585|3585|3584.5|3587|3585.5|3585|3584.5|5703
1642589860000|2022-01-19 10:57:40|3585.5|3585|3586|3585|3586|3585|3585.5|3585|893
1642589870000|2022-01-19 10:57:50|||||||||232
1642589880000|2022-01-19 10:58:00|3586.5|3585.5|3587.5|3586.5|3587.5|3586.5|3586.5|3585.5|1590
1642589890000|2022-01-19 10:58:10|3588|3587|3588|3586.5|3588|3587|3588|3586.5|808
1642589900000|2022-01-19 10:58:20||3587||3587.5||3587.5||3586.5|0
1642589910000|2022-01-19 10:58:30|3587.5|3587|3586.5|3585.5|3588|3587.5|3586|3585|4453
1642589920000|2022-01-19 10:58:40|3586|3586|3586|3584.5|3586|3586|3586|3584.5|790
1642589930000|2022-01-19 10:58:50|3585.5|3584|3586.5|3585.5|3587.5|3586|3584|3583|8198
1642589940000|2022-01-19 10:59:00|3586|3584.5|3586|3585|3586|3585|3585.5|3584.5|1011
1642589950000|2022-01-19 10:59:10|3586.5|3585.5|3586.5|3585.5|3586.5|3585.5|3586.5|3585.5|507
1642589960000|2022-01-19 10:59:20|3587.5|3586|3587.5|3586.5|3587.5|3586.5|3587.5|3586|67
1642589970000|2022-01-19 10:59:30|3587|3586|3587|3586.5|3587|3586.5|3587|3585.5|1031
1642589980000|2022-01-19 10:59:40|3587.5|3587|3588.5|3587.5|3588.5|3587.5|3587.5|3586.5|825
1642589990000|2022-01-19 10:59:50|3589|3588|3589.5|3588|3590|3589|3589|3588|2287
1642590000000|2022-01-19 11:00:00|3589|3588.5|3589.5|3589|3590|3589.5|3589|3588|4906
1642590010000|2022-01-19 11:00:10|3590|3589.5|3590.5|3589.5|3591|3590|3590|3589|1063
1642590020000|2022-01-19 11:00:20|3591|3590|3591.5|3591|3591.5|3591|3591|3590|833
1642590030000|2022-01-19 11:00:30|3592|3590.5|3592|3591|3592|3591|3591.5|3590.5|2434
1642590040000|2022-01-19 11:00:40|||||||||100
1642590050000|2022-01-19 11:00:50|3592.5|3591.5|3591.5|3591|3592.5|3591.5|3591.5|3591|1827
1642590060000|2022-01-19 11:01:00|3592|3590.5|3592|3591|3592.5|3591.5|3591|3590.5|8768
1642590070000|2022-01-19 11:01:10|3592.5|3591.5|3592|3591.5|3592.5|3591.5|3592|3591|7092
1642590080000|2022-01-19 11:01:20|3592.5|3592|3593.5|3592.5|3593.5|3592.5|3592.5|3592|3394
1642590090000|2022-01-19 11:01:30|3594|3593|3594.5|3593.5|3594.5|3594|3594|3593|902
1642590100000|2022-01-19 11:01:40|||||||||600
1642590110000|2022-01-19 11:01:50|3594|3593|3593.5|3592.5|3594|3593.5|3593.5|3592.5|6727
1642590120000|2022-01-19 11:02:00|3594|3593|3592.5|3591.5|3594|3593|3591.5|3590.5|6726
1642590130000|2022-01-19 11:02:10|||||||||83
1642590140000|2022-01-19 11:02:20|3591.5|3591|3591.5|3590.5|3591.5|3591|3591.5|3590.5|1667
1642590150000|2022-01-19 11:02:30|3591|3590|3589.5|3588|3591|3590|3588.5|3588|4748
1642590160000|2022-01-19 11:02:40|3590|3588.5|3588|3587|3590|3589|3588|3587|3489
1642590170000|2022-01-19 11:02:50|3587.5|3586.5|3587.5|3586.5|3587.5|3587|3586|3585.5|3331
1642590180000|2022-01-19 11:03:00|||||||||597
1642590190000|2022-01-19 11:03:10|3588|3587|3586|3585.5|3588|3587.5|3586|3585|5282
1642590200000|2022-01-19 11:03:20|3586.5|3586|3588|3587|3588|3587|3586.5|3586|4683
1642590210000|2022-01-19 11:03:30|3588.5|3587.5|3588.5|3587.5|3588.5|3587.5|3588.5|3587.5|1034
1642590220000|2022-01-19 11:03:40|3589|3588|3588.5|3587.5|3589|3588|3588.5|3587.5|373
1642590230000|2022-01-19 11:03:50|3589|3588|3589|3588|3589|3588|3589|3588|150
1642590240000|2022-01-19 11:04:00|3589.5|3588.5|3591|3590.5|3591|3590.5|3589.5|3588.5|6826
1642590250000|2022-01-19 11:04:10|3591.5|3591|3592|3591|3592.5|3592|3591.5|3591|2496
1642590260000|2022-01-19 11:04:20|||||||||29
1642590270000|2022-01-19 11:04:30|3592.5|3591.5|3593|3592|3593|3592|3592.5|3591.5|818
1642590280000|2022-01-19 11:04:40|3593.5|3592.5|3593.5|3592.5|3593.5|3593|3592.5|3592|2177
1642590290000|2022-01-19 11:04:50|3593|3592|3593.5|3592.5|3593.5|3592.5|3593|3592|330
1642590300000|2022-01-19 11:05:00|3593|3592|3593.5|3592|3593.5|3592.5|3592.5|3592|1148
1642590310000|2022-01-19 11:05:10|3594|3592.5|3594|3593|3594|3593|3593.5|3592.5|2114
1642590320000|2022-01-19 11:05:20|3594.5|3593.5|3594.5|3593|3594.5|3593.5|3593.5|3593|2172
1642590330000|2022-01-19 11:05:30|3594||3594.5||3594.5||3594||13
1642590340000|2022-01-19 11:05:40|3594|3593.5|3593.5|3593|3594.5|3594|3593.5|3593|3109
1642590350000|2022-01-19 11:05:50|3593|3592.5|3594|3593|3594|3593|3593|3592.5|4111
1642590360000|2022-01-19 11:06:00|3594.5|3593.5|3594.5|3593|3594.5|3593.5|3593.5|3593|1242
1642590370000|2022-01-19 11:06:10|3594|3593.5|3596.5|3595|3597|3596|3594|3593|8465
1642590380000|2022-01-19 11:06:20|3597|3595.5|3596|3595|3597|3596|3596|3595|4656
1642590390000|2022-01-19 11:06:30|3595.5|3594.5|3595|3593.5|3595.5|3594.5|3595|3593.5|2886
1642590400000|2022-01-19 11:06:40|3594.5|3593|3592.5|3591.5|3594.5|3593|3592.5|3591.5|3358
1642590410000|2022-01-19 11:06:50|3592||3592||3592||3592||1094
1642590420000|2022-01-19 11:07:00|3591.5|3591|3592|3591|3592|3591|3591|3590|2636
1642590430000|2022-01-19 11:07:10|3592.5|3591.5|3592|3590.5|3592.5|3591.5|3591.5|3590.5|1476
1642590440000|2022-01-19 11:07:20|3592.5|3591|3594|3592.5|3594|3593|3592.5|3591|4820
1642590450000|2022-01-19 11:07:30|3593.5||3593||3593.5||3593||67
1642590460000|2022-01-19 11:07:40|3594|3593|3594|3593|3594|3593|3594|3593|2166
1642590470000|2022-01-19 11:07:50|3594.5|3593.5|3594.5|3593.5|3594.5|3594|3594|3593.5|755
1642590480000|2022-01-19 11:08:00|3594|3593|3594|3592.5|3594|3593|3593.5|3592.5|580
1642590490000|2022-01-19 11:08:10|3593.5|3592|3591.5|3590.5|3594|3592|3591.5|3590.5|3509
1642590500000|2022-01-19 11:08:20|3591|3590|3589.5|3588.5|3591|3590|3589|3588.5|1446
1642590510000|2022-01-19 11:08:30|3590|3589|3590|3589|3590|3589|3589.5|3588.5|1279
1642590520000|2022-01-19 11:08:40|3589|3588|3589|3588|3589|3588.5|3589|3588|820
1642590530000|2022-01-19 11:08:50|3588.5|3587|3587|3586|3588.5|3587.5|3587|3586|5296
1642590540000|2022-01-19 11:09:00|3586.5|3585.5|3586|3585|3587|3585.5|3586|3585|4060
1642590550000|2022-01-19 11:09:10|3585.5|3584.5|3584.5|3583.5|3586|3585|3584|3583|7126
1642590560000|2022-01-19 11:09:20|3584|3583|3586|3585|3586.5|3585|3583.5|3583|2758
1642590570000|2022-01-19 11:09:30|3586.5|3585.5|3587.5|3586.5|3588|3586.5|3586.5|3585.5|686
1642590580000|2022-01-19 11:09:40|3588|3587|3588|3587|3588|3587|3588|3587|128
1642590590000|2022-01-19 11:09:50|3588.5|3587.5|3589|3588|3589|3588|3588|3587|598
1642590600000|2022-01-19 11:10:00|3589.5|3588.5|3590|3589|3590|3589|3589|3588|1503
1642590610000|2022-01-19 11:10:10|||||||||436
1642590620000|2022-01-19 11:10:20|3589.5||3590||3590||3589.5||138
1642590630000|2022-01-19 11:10:30|3590.5|3589.5|3590.5|3590|3591.5|3590.5|3590.5|3589.5|1779
1642590640000|2022-01-19 11:10:40||3589.5||3589.5||3590||3589.5|1183
1642590650000|2022-01-19 11:10:50|||||||||783
1642590660000|2022-01-19 11:11:00|3591|3590|3591.5|3590.5|3591.5|3590.5|3591|3589.5|1866
1642590670000|2022-01-19 11:11:10|3591||3591.5||3591.5||3591||418
1642590680000|2022-01-19 11:11:20|||||||||84
1642590690000|2022-01-19 11:11:30|||||||||27
1642590700000|2022-01-19 11:11:40|3591|3590|3590.5|3590|3591|3590|3590.5|3589.5|1187
1642590710000|2022-01-19 11:11:50|3590|3589|3590|3589.5|3590|3589.5|3590|3589|543
1642590720000|2022-01-19 11:12:00|3590.5|3590|3592|3591|3592.5|3591|3590.5|3590|2449
1642590730000|2022-01-19 11:12:10|3592.5|3591.5|3592.5|3591.5|3592.5|3591.5|3592.5|3591|1383
1642590740000|2022-01-19 11:12:20|3592|3591|3590|3588.5|3592|3591|3590|3588.5|8180
1642590750000|2022-01-19 11:12:30|3589.5|3589|3590|3589|3590|3589|3589.5|3588.5|1576
1642590760000|2022-01-19 11:12:40|||||||||1092
1642590770000|2022-01-19 11:12:50|3590.5|3589.5|3587|3586|3591|3589.5|3585|3583|22642
1642590780000|2022-01-19 11:13:00|3587.5|3586.5|3587.5|3586|3587.5|3586.5|3587.5|3586|757
1642590790000|2022-01-19 11:13:10|3588|3586.5|3588|3587|3588|3587|3588|3586.5|380
1642590800000|2022-01-19 11:13:20|3588.5|3587.5|3588.5|3587.5|3588.5|3588|3588.5|3587.5|126
1642590810000|2022-01-19 11:13:30|3589|3588|3589|3588|3589|3588|3589|3588|489
1642590820000|2022-01-19 11:13:40|||||||||83
1642590830000|2022-01-19 11:13:50|3589.5|3588.5|3590.5|3589|3590.5|3589|3589.5|3588|834
1642590840000|2022-01-19 11:14:00|3590|3588.5|3590.5|3589.5|3590.5|3589.5|3589.5|3588.5|1420
1642590850000|2022-01-19 11:14:10|3590|3590|3590|3589.5|3590|3590|3589.5|3589|1602
1642590860000|2022-01-19 11:14:20|3589.5|3588.5|3590|3589|3590|3589|3589.5|3588.5|1011
1642590870000|2022-01-19 11:14:30|||||||||69
1642590880000|2022-01-19 11:14:40|3590.5|3589.5|3591|3590|3591|3590|3590.5|3589.5|697
1642590890000|2022-01-19 11:14:50|3591.5|3590.5|3591.5|3590.5|3592|3591|3591.5|3590|517
1642590900000|2022-01-19 11:15:00|3591|3590|3591.5|3590.5|3591.5|3590.5|3591|3590|405
1642590910000|2022-01-19 11:15:10||3591||3590.5||3591||3590.5|371
1642590920000|2022-01-19 11:15:20|3592|3591|3592|3591|3592|3591|3592|3591|678
1642590950000|2022-01-19 11:15:50|3592.5|3591.5|3592|3591|3592.5|3591.5|3591.5|3591|259
1642590960000|2022-01-19 11:16:00|3591.5|3590.5|3591.5|3590.5|3591.5|3591|3591|3590.5|4809
1642590970000|2022-01-19 11:16:10|||||||||55
1642590980000|2022-01-19 11:16:20|||||||||245
1642590990000|2022-01-19 11:16:30|3592|3591|3593|3592|3593|3592|3592|3591|821
1642591000000|2022-01-19 11:16:40|||||||||1253
1642591010000|2022-01-19 11:16:50|3593.5|3592.5|3593.5|3593|3593.5|3593|3592|3591.5|3627
1642591020000|2022-01-19 11:17:00|3594||3594.5||3595||3594||567
1642591030000|2022-01-19 11:17:10|||||||||214
1642591040000|2022-01-19 11:17:20|||||||||73
1642591050000|2022-01-19 11:17:30|3595|3593.5|3592|3591.5|3595.5|3594|3592|3591.5|6384
1642591060000|2022-01-19 11:17:40|3592.5||3592.5||3592.5||3592.5||13
1642591080000|2022-01-19 11:18:00|||||||||427
1642591090000|2022-01-19 11:18:10|3592|3590.5|3592|3591.5|3592|3591.5|3591.5|3590.5|872
1642591100000|2022-01-19 11:18:20|3591.5|3591|3592|3591|3592|3591.5|3591.5|3591|3034
1642591110000|2022-01-19 11:18:30|||||||||742
1642591130000|2022-01-19 11:18:50|||||||||140
1642591140000|2022-01-19 11:19:00|||||||||3
1642591160000|2022-01-19 11:19:20|||||||||152
1642591170000|2022-01-19 11:19:30|3591.5|3591.5|3593|3592|3593|3592|3591.5|3591.5|1998
1642591180000|2022-01-19 11:19:40|3593.5|3592.5|3594|3592.5|3594|3593.5|3593.5|3592.5|3511
1642591190000|2022-01-19 11:19:50|||||||||851
1642591210000|2022-01-19 11:20:10|||||||||580
1642591220000|2022-01-19 11:20:20|3594.5|3593|3595|3593.5|3595|3594|3594.5|3593|1064
1642591230000|2022-01-19 11:20:30|3595.5|3594|3595.5|3594.5|3596|3594.5|3595.5|3594|219
1642591240000|2022-01-19 11:20:40|3596|3595|3596|3595|3596|3595|3596|3595|1222
1642591250000|2022-01-19 11:20:50|3595.5|3594.5|3597|3596.5|3597.5|3596.5|3595.5|3594.5|3521
1642591260000|2022-01-19 11:21:00|3596.5|3596|3596.5|3596|3596.5|3596|3596.5|3596|798
1642591270000|2022-01-19 11:21:10|3596|3595.5|3596|3595|3596|3595.5|3595.5|3594.5|3342
1642591280000|2022-01-19 11:21:20|3595.5|3594.5|3595|3594|3595.5|3595|3594.5|3593.5|5333
1642591290000|2022-01-19 11:21:30|3594.5|3593.5|3594.5|3593.5|3594.5|3593.5|3594|3593.5|2163
1642591300000|2022-01-19 11:21:40|3594|3593|3594.5|3593.5|3594.5|3593.5|3593.5|3593|2161
1642591310000|2022-01-19 11:21:50|3595|3594|3595|3593.5|3595|3594.5|3594.5|3593.5|581
1642591320000|2022-01-19 11:22:00|3595.5|3594|3595.5|3594.5|3595.5|3594.5|3595|3594|352
1642591330000|2022-01-19 11:22:10|||||||||11
1642591340000|2022-01-19 11:22:20|3595|3593.5|3594.5|3593.5|3595|3594|3594.5|3593.5|832
1642591350000|2022-01-19 11:22:30|3594|3593|3593|3592|3594|3593|3592.5|3591.5|4481
1642591360000|2022-01-19 11:22:40|||||||||310
1642591370000|2022-01-19 11:22:50|3593.5|3592.5|3590|3588.5|3593.5|3593|3590|3588|5962
1642591380000|2022-01-19 11:23:00|3589.5||3590||3590||3589.5||0
1642591390000|2022-01-19 11:23:10|||||||||84
1642591400000|2022-01-19 11:23:20||3589.5||3589.5||3589.5||3588.5|305
1642591410000|2022-01-19 11:23:30|3590.5|3590|3591|3590|3591.5|3591|3590|3589.5|9510
1642591420000|2022-01-19 11:23:40|3590.5|3589.5|3590|3589|3590.5|3589.5|3590|3588.5|6516
1642591430000|2022-01-19 11:23:50|3589.5||3590||3590||3589.5||1689
1642591440000|2022-01-19 11:24:00|3589.5||3590||3590||3589.5||520
1642591450000|2022-01-19 11:24:10|3590.5|3589.5|3590.5|3590|3590.5|3590|3590.5|3589.5|1936
1642591460000|2022-01-19 11:24:20|3591||3591||3591||3591||1292
1642591470000|2022-01-19 11:24:30|3590.5||3591||3591||3590.5||290
1642591480000|2022-01-19 11:24:40|3591.5|3590.5|3591.5|3591|3592|3591|3591.5|3590.5|809
1642591490000|2022-01-19 11:24:50|3592|3592|3591.5|3590|3592.5|3592|3591.5|3590|3847
1642591510000|2022-01-19 11:25:10|3592|3591|3593|3592|3593|3592|3592|3591|305
1642591520000|2022-01-19 11:25:20|||||||||341
1642591530000|2022-01-19 11:25:30|3592.5|3591|3591.5|3590.5|3592.5|3591|3591.5|3590.5|1337
1642591540000|2022-01-19 11:25:40|3592|3591|3592|3591|3592.5|3591.5|3592|3591|2012
1642591550000|2022-01-19 11:25:50|3592.5|3591.5|3593|3592|3593|3592|3592.5|3591.5|1168
1642591560000|2022-01-19 11:26:00|3593.5|3593|3593|3592|3594|3593|3593|3592|961
1642591570000|2022-01-19 11:26:10|||||||||80
1642591580000|2022-01-19 11:26:20|3592.5|3591.5|3591|3590|3592.5|3591.5|3591|3590|1852
1642591590000|2022-01-19 11:26:30|3590.5|3590.5|3592|3590.5|3592|3590.5|3590.5|3590|2352
1642591600000|2022-01-19 11:26:40|||||||||1305
1642591610000|2022-01-19 11:26:50|||||||||13
1642591620000|2022-01-19 11:27:00||3591||3591||3591||3591|15
1642591630000|2022-01-19 11:27:10|3591.5|3590.5|3591|3590|3591.5|3591|3590.5|3590|3754
1642591640000|2022-01-19 11:27:20|||||||||696
1642591650000|2022-01-19 11:27:30|3590.5|3589.5|3589.5|3588.5|3591|3589.5|3589.5|3588.5|1740
1642591660000|2022-01-19 11:27:40|3589||3589||3589||3589||599
1642591670000|2022-01-19 11:27:50|3589.5|3589|3591|3589.5|3591|3590|3589.5|3589|1605
1642591680000|2022-01-19 11:28:00|3590.5|3590|3591|3590|3591|3590|3590.5|3590|0
1642591690000|2022-01-19 11:28:10|3590.5|3590.5|3590.5|3589|3590.5|3590.5|3590.5|3589|1135
1642591700000|2022-01-19 11:28:20|3590|3588.5|3589.5|3588.5|3590|3588.5|3589.5|3588.5|306
1642591710000|2022-01-19 11:28:30|3590.5|3589|3590.5|3589|3590.5|3589.5|3590.5|3589|347
1642591720000|2022-01-19 11:28:40||3589.5||3589.5||3589.5||3589.5|0
1642591730000|2022-01-19 11:28:50|3591|3590|3591|3590|3591|3590|3591|3590|514
1642591740000|2022-01-19 11:29:00|||||||||271
1642591750000|2022-01-19 11:29:10|3590.5|3589.5|3590|3589|3590.5|3589.5|3590|3588.5|1752
1642591760000|2022-01-19 11:29:20|3590.5|3589.5|3590.5|3589.5|3590.5|3589.5|3590.5|3589.5|672
1642591770000|2022-01-19 11:29:30|3590|3588.5|3590|3589|3590.5|3589.5|3589.5|3588.5|745
1642591780000|2022-01-19 11:29:40|||||||||200
1642591790000|2022-01-19 11:29:50|3590.5|3589.5|3590.5|3589.5|3590.5|3589.5|3590.5|3589.5|309
1642591800000|2022-01-19 11:30:00|3590||3590.5||3590.5||3590||212
1642591820000|2022-01-19 11:30:20|3591|3590|3590.5|3589.5|3591|3590.5|3590|3589.5|1106
1642591830000|2022-01-19 11:30:30|3590|3590|3590.5|3589.5|3590.5|3590|3590|3589.5|1016
1642591840000|2022-01-19 11:30:40|3590|3590|3589.5|3588.5|3590|3590|3589.5|3588|3179
1642591850000|2022-01-19 11:30:50|||||||||1070
1642591860000|2022-01-19 11:31:00|||||||||817
1642591870000|2022-01-19 11:31:10|3590|3589|3590|3589|3590|3589|3590|3589|990
1642591880000|2022-01-19 11:31:20|3590.5|3589.5|3591|3590|3591|3590|3590.5|3589.5|2561
1642591900000|2022-01-19 11:31:40|||||||||100
1642591910000|2022-01-19 11:31:50|3591.5|3590.5|3591.5|3590.5|3591.5|3590.5|3590.5|3590|2037
1642591920000|2022-01-19 11:32:00|||||||||485
1642591930000|2022-01-19 11:32:10|||||||||602
1642591940000|2022-01-19 11:32:20|3592|3591|3591.5|3591|3592|3591|3591.5|3591|1055
1642591950000|2022-01-19 11:32:30|3592||3592||3592||3592||890
1642591960000|2022-01-19 11:32:40|3591.5|3590.5|3591.5|3591|3591.5|3591|3591.5|3590.5|963
1642591970000|2022-01-19 11:32:50|||||||||1042
1642591980000|2022-01-19 11:33:00|3591|3590.5|3591.5|3590|3591.5|3590.5|3590.5|3590|1436
1642591990000|2022-01-19 11:33:10|||||||||23
1642592000000|2022-01-19 11:33:20|3592|3590.5|3592.5|3591.5|3592.5|3591.5|3591.5|3590.5|2290
1642592010000|2022-01-19 11:33:30||3592||3591.5||3592||3591.5|172
1642592020000|2022-01-19 11:33:40|||||||||297
1642592030000|2022-01-19 11:33:50|||||||||83
1642592040000|2022-01-19 11:34:00|||||||||305
1642592050000|2022-01-19 11:34:10|3593|3592|3593|3592.5|3593.5|3592.5|3593|3592|1234
1642592060000|2022-01-19 11:34:20||3592||3592||3592.5||3592|1357
1642592070000|2022-01-19 11:34:30|3592.5|3591.5|3592.5|3591.5|3592.5|3591.5|3592|3591.5|250
1642592080000|2022-01-19 11:34:40|3593.5|3592|3594.5|3593.5|3594.5|3593.5|3593|3592|1313
1642592090000|2022-01-19 11:34:50|3594|3593|3594.5|3593|3594.5|3593|3594|3593|423
1642592100000|2022-01-19 11:35:00|||||||||287
1642592110000|2022-01-19 11:35:10|3595|3593.5|3595|3594|3595|3594|3595|3593.5|373
1642592120000|2022-01-19 11:35:20|3594.5|3593.5|3596|3595.5|3596|3595.5|3594.5|3593.5|1818
1642592130000|2022-01-19 11:35:30||3595||3595||3595||3595|920
1642592140000|2022-01-19 11:35:40|3595.5|3594.5|3595.5|3594|3595.5|3594.5|3595|3594|1958
1642592150000|2022-01-19 11:35:50||3594.5||3595||3595||3594.5|341
1642592160000|2022-01-19 11:36:00|3596|3595.5|3595.5|3594|3596.5|3595.5|3595.5|3594|1974
1642592170000|2022-01-19 11:36:10|3595|3593.5|3594.5|3594|3595|3594|3594|3593.5|2817
1642592180000|2022-01-19 11:36:20|3594|3593.5|3593.5|3592.5|3594|3593.5|3593|3592.5|1625
1642592190000|2022-01-19 11:36:30|3593|3592|3593|3592|3593|3592|3593|3592|773
1642592210000|2022-01-19 11:36:50|3593.5|3592.5|3593|3592|3593.5|3592.5|3593|3592|1879
1642592220000|2022-01-19 11:37:00|3592.5|3591|3592|3591|3592.5|3591.5|3591.5|3590.5|1555
1642592230000|2022-01-19 11:37:10|3591.5||3591.5||3591.5||3591.5||75
1642592240000|2022-01-19 11:37:20|3591|3590|3591|3590.5|3591.5|3590.5|3591|3590|1625
1642592250000|2022-01-19 11:37:30||3590||3590.5||3590.5||3590|746
1642592260000|2022-01-19 11:37:40|3591.5|3590|3591.5|3590.5|3591.5|3590.5|3591.5|3590|1344
1642592270000|2022-01-19 11:37:50|3592|3591|3592|3591|3592|3591|3592|3591|1046
1642592280000|2022-01-19 11:38:00|3592.5|3591.5|3593|3592|3594.5|3594|3592.5|3591.5|5237
1642592290000|2022-01-19 11:38:10|3593.5|3592.5|3594.5|3593.5|3594.5|3593.5|3593.5|3592.5|648
1642592310000|2022-01-19 11:38:30|3594|3594|3595.5|3594.5|3595.5|3595|3594|3593.5|3252
1642592320000|2022-01-19 11:38:40|||||||||71
1642592330000|2022-01-19 11:38:50|3596|3595|3597|3596.5|3598|3597|3596|3595|1083
1642592340000|2022-01-19 11:39:00|3597.5|3597|3597.5|3597|3598|3597|3597|3596.5|2934
1642592350000|2022-01-19 11:39:10|3598|3597.5|3599|3598|3599|3598|3598|3597.5|917
1642592360000|2022-01-19 11:39:20|3598.5||3599||3599||3598.5||669
1642592370000|2022-01-19 11:39:30|||||||||238
1642592380000|2022-01-19 11:39:40|3599.5|3598.5|3600|3599|3600|3599|3599.5|3598.5|791
1642592390000|2022-01-19 11:39:50|||||||||1403
1642592400000|2022-01-19 11:40:00|||||||||523
1642592410000|2022-01-19 11:40:10|3600.5|3599.5|3600.5|3599.5|3601|3600.5|3600.5|3599|8755
1642592420000|2022-01-19 11:40:20|3600|3599|3599.5|3599|3600.5|3599.5|3599.5|3599|3646
1642592430000|2022-01-19 11:40:30|3600|3599.5|3599|3598|3600.5|3599.5|3598.5|3597.5|6374
1642592440000|2022-01-19 11:40:40|3598.5|3597.5|3599|3598|3599|3598|3598|3597|1745
1642592450000|2022-01-19 11:40:50||3598.5||3598||3598.5||3598|2247
1642592460000|2022-01-19 11:41:00|3598.5|3597.5|3598|3597.5|3598.5|3597.5|3597.5|3597|2841
1642592470000|2022-01-19 11:41:10|3598.5||3598.5||3598.5||3598.5||633
1642592480000|2022-01-19 11:41:20|||||||||8
1642592500000|2022-01-19 11:41:40|3598||3598||3598||3598||312
1642592510000|2022-01-19 11:41:50|3598.5||3598.5||3598.5||3598.5||749
1642592520000|2022-01-19 11:42:00|||||||||191
1642592530000|2022-01-19 11:42:10|3598|3597|3598|3597|3598|3597.5|3597.5|3597|1521
1642592540000|2022-01-19 11:42:20|3598.5|3597.5|3598.5|3597.5|3598.5|3597.5|3598.5|3597.5|610
1642592550000|2022-01-19 11:42:30|3599.5|3598|3599.5|3598.5|3599.5|3598.5|3599|3598|1671
1642592560000|2022-01-19 11:42:40||3598||3598||3598||3598|271
1642592570000|2022-01-19 11:42:50|3599|3597.5|3598.5|3597|3599|3597.5|3598.5|3597|907
1642592580000|2022-01-19 11:43:00|3598|3596.5|3597.5|3596|3598|3596.5|3596|3595.5|8343
1642592590000|2022-01-19 11:43:10|||||||||41
1642592600000|2022-01-19 11:43:20|3598|3596.5|3598|3597|3598|3597.5|3597.5|3596.5|1149
1642592610000|2022-01-19 11:43:30|||||||||179
1642592620000|2022-01-19 11:43:40|||||||||834
1642592630000|2022-01-19 11:43:50|||||||||184
1642592640000|2022-01-19 11:44:00|3598.5|3597.5|3598.5|3597.5|3598.5|3597.5|3598.5|3597.5|1040
1642592650000|2022-01-19 11:44:10|||||||||552
1642592660000|2022-01-19 11:44:20|||||||||552
1642592670000|2022-01-19 11:44:30|||||||||27
1642592680000|2022-01-19 11:44:40|||||||||145
1642592690000|2022-01-19 11:44:50|3599|3598|3599|3598.5|3599.5|3598.5|3599|3598|2020
1642592700000|2022-01-19 11:45:00|3599.5|3599|3599.5|3598.5|3599.5|3599|3599|3598|1065
1642592710000|2022-01-19 11:45:10|||||||||149
1642592720000|2022-01-19 11:45:20|3599|3598|3599|3598|3599|3598.5|3598|3597.5|1869
1642592740000|2022-01-19 11:45:40|3599.5|3598.5|3599|3598.5|3599.5|3598.5|3599|3598|547
1642592750000|2022-01-19 11:45:50|3599.5||3599||3599.5||3599||172
1642592760000|2022-01-19 11:46:00|3598.5|3598|3599.5|3598.5|3599.5|3599|3598.5|3598|3031
1642592770000|2022-01-19 11:46:10|3600|3599|3600|3599.5|3600.5|3599.5|3599|3598.5|4146
1642592780000|2022-01-19 11:46:20||3599||3599||3599||3599|1055
1642592790000|2022-01-19 11:46:30|3600.5|3599.5|3600.5|3599.5|3600.5|3600|3600|3599|6154
1642592800000|2022-01-19 11:46:40||3600||3599.5||3600||3599.5|0
1642592810000|2022-01-19 11:46:50|3601|3600|3601|3600.5|3601|3600.5|3601|3600|1856
1642592820000|2022-01-19 11:47:00|3600.5|3600|3600|3599|3600.5|3600|3599.5|3599|2663
1642592830000|2022-01-19 11:47:10|3600.5|3599.5|3601.5|3600.5|3601.5|3600.5|3600.5|3599.5|1896
1642592840000|2022-01-19 11:47:20|3601|3600|3600.5|3600|3601|3600|3600.5|3600|954
1642592850000|2022-01-19 11:47:30|3601|3600.5|3601.5|3600.5|3601.5|3600.5|3601|3600.5|42
1642592860000|2022-01-19 11:47:40|3602|3601|3602|3601.5|3602.5|3601.5|3602|3601|220
1642592870000|2022-01-19 11:47:50|||||||||170
1642592880000|2022-01-19 11:48:00|3602.5|3602|3602.5|3601.5|3602.5|3602|3602|3601.5|829
1642592890000|2022-01-19 11:48:10|||||||||774
1642592900000|2022-01-19 11:48:20|3602|3602|3602|3601|3602|3602|3601.5|3600.5|2264
1642592910000|2022-01-19 11:48:30|3601.5|3600.5|3601.5|3601|3602|3601|3601.5|3600.5|2285
1642592920000|2022-01-19 11:48:40|3601|3600.5|3600|3599|3602|3600.5|3599.5|3599|4086
1642592930000|2022-01-19 11:48:50|3600.5|3599.5|3601.5|3600.5|3601.5|3600.5|3600.5|3599.5|1901
1642592940000|2022-01-19 11:49:00|3602||3602||3602||3602||751
1642592950000|2022-01-19 11:49:10|3601.5|3600|3601|3600|3601.5|3600|3601|3600|705
1642592960000|2022-01-19 11:49:20|3601.5|3600.5|3602|3601|3602|3601|3601|3600|336
1642592970000|2022-01-19 11:49:30|||||||||260
1642592980000|2022-01-19 11:49:40|3601.5|3600.5|3602|3600.5|3602|3600.5|3601|3600.5|846
1642592990000|2022-01-19 11:49:50|||||||||410
1642593000000|2022-01-19 11:50:00|3601.5|3601|3601.5|3600.5|3602|3601|3601.5|3600.5|310
1642593010000|2022-01-19 11:50:10|3601|3600|3601.5|3601|3602|3601|3600.5|3599.5|3044
1642593020000|2022-01-19 11:50:20|3602|3600.5|3601|3600|3602|3601|3601|3600|2185
1642593030000|2022-01-19 11:50:30|||||||||6
1642593040000|2022-01-19 11:50:40|3601.5|3600.5|3602.5|3601.5|3602.5|3602|3601.5|3600.5|1744
1642593050000|2022-01-19 11:50:50|||||||||50
1642593060000|2022-01-19 11:51:00||3602||3601.5||3602||3601.5|661
1642593070000|2022-01-19 11:51:10|3602|3601|3601|3600.5|3602|3601|3601|3600|1298
1642593080000|2022-01-19 11:51:20|3601.5|3601|3602.5|3601.5|3602.5|3601.5|3601.5|3601|866
1642593090000|2022-01-19 11:51:30|3602|3601|3602.5|3601.5|3602.5|3601.5|3601.5|3600.5|364
1642593100000|2022-01-19 11:51:40|3602|3601|3602|3601|3602|3601|3601.5|3601|551
1642593110000|2022-01-19 11:51:50|||||||||352
1642593120000|2022-01-19 11:52:00|3601.5|3600.5|3600.5|3599.5|3601.5|3600.5|3600|3599.5|3673
1642593130000|2022-01-19 11:52:10|3599.5|3599|3600|3599.5|3600.5|3599.5|3599.5|3599|1794
1642593140000|2022-01-19 11:52:20|3600.5||3600.5||3600.5||3600.5||1212
1642593150000|2022-01-19 11:52:30|3600|3600|3600|3599|3600.5|3600|3600|3599|1817
1642593160000|2022-01-19 11:52:40|3599.5|3598.5|3598.5|3597.5|3599.5|3598.5|3598.5|3597.5|1161
1642593170000|2022-01-19 11:52:50|||||||||27
1642593180000|2022-01-19 11:53:00|3598|3596.5|3596.5|3596|3598|3597|3596.5|3596|1425
1642593190000|2022-01-19 11:53:10|||||||||45
1642593200000|2022-01-19 11:53:20|3597|3596.5|3597|3596|3597|3596.5|3597|3596|450
1642593210000|2022-01-19 11:53:30|||||||||69
1642593230000|2022-01-19 11:53:50|3597.5|3596.5|3597.5|3596.5|3597.5|3596.5|3597.5|3596.5|623
1642593240000|2022-01-19 11:54:00|3597||3597.5||3597.5||3597||358
1642593250000|2022-01-19 11:54:10|3598|3597|3598.5|3597.5|3598.5|3597.5|3598|3597|1887
1642593270000|2022-01-19 11:54:30|3598||3598.5||3598.5||3598||996
1642593280000|2022-01-19 11:54:40|3598|3597|3597.5|3596|3598|3597.5|3597.5|3596|2116
1642593290000|2022-01-19 11:54:50|||||||||200
1642593300000|2022-01-19 11:55:00|3597|3596.5|3598|3597.5|3598|3597.5|3596.5|3596.5|2262
1642593310000|2022-01-19 11:55:10|||||||||1650
1642593320000|2022-01-19 11:55:20|3598.5|3597|3598.5|3598|3598.5|3598|3598.5|3597|2750
1642593330000|2022-01-19 11:55:30|3599|3598.5|3599|3598.5|3599|3598.5|3599|3598|1188
1642593350000|2022-01-19 11:55:50|||||||||665
1642593360000|2022-01-19 11:56:00|3598.5|3598|3599|3598|3599|3598|3598.5|3598|2988
1642593370000|2022-01-19 11:56:10|3598.5|3597.5|3598.5|3597.5|3598.5|3597.5|3598.5|3597.5|199
1642593390000|2022-01-19 11:56:30|||||||||138
1642593400000|2022-01-19 11:56:40|3599|3598|3599.5|3598.5|3599.5|3598.5|3599|3598|1221
1642593410000|2022-01-19 11:56:50|3599|3598|3599|3598.5|3599|3598.5|3599|3598|343
1642593420000|2022-01-19 11:57:00|3599.5|3599|3596|3595|3600|3599|3595|3594|33697
1642593430000|2022-01-19 11:57:10|3596.5|3595.5|3596.5|3595.5|3596.5|3596|3596.5|3595.5|739
1642593440000|2022-01-19 11:57:20|3596|3595|3596|3595.5|3596|3595.5|3595|3594.5|3298
1642593450000|2022-01-19 11:57:30||3595||3595||3595||3595|100
1642593460000|2022-01-19 11:57:40|3595.5||3596||3596||3595.5||19
1642593470000|2022-01-19 11:57:50|3596.5|3595.5|3596.5|3595.5|3596.5|3595.5|3596.5|3595.5|440
1642593480000|2022-01-19 11:58:00|3597|3596|3596|3595|3597|3596.5|3595.5|3595|5626
1642593490000|2022-01-19 11:58:10|3596.5|3595.5|3597.5|3596.5|3597.5|3596.5|3596.5|3595|2793
1642593500000|2022-01-19 11:58:20|3598|3597|3598|3597|3598|3597|3598|3597|893
1642593510000|2022-01-19 11:58:30|3598.5|3597.5|3601|3600|3601|3600.5|3598.5|3597.5|14083
1642593520000|2022-01-19 11:58:40|3601.5|3600.5|3603|3602.5|3604|3603|3601.5|3600.5|3081
1642593530000|2022-01-19 11:58:50|3602.5|3602|3603.5|3602.5|3604|3602.5|3602.5|3602|770
1642593540000|2022-01-19 11:59:00|3604|3603|3604.5|3603.5|3604.5|3603.5|3604|3603|516
1642593550000|2022-01-19 11:59:10|3604|3603|3604.5|3603.5|3604.5|3603.5|3604|3602.5|1772
1642593560000|2022-01-19 11:59:20|3604|3603|3603.5|3602.5|3604|3603|3602.5|3602|1531
1642593570000|2022-01-19 11:59:30|3603||3603||3603||3603||415
1642593580000|2022-01-19 11:59:40|3603.5||3603.5||3603.5||3603.5||662
1642593590000|2022-01-19 11:59:50|3604|3603|3604|3603|3604|3603.5|3604|3603|240
1642593600000|2022-01-19 12:00:00|3603.5|3602.5|3603|3602|3604|3603|3603|3602|2391
1642593610000|2022-01-19 12:00:10|3603.5|3602.5|3603|3602|3603.5|3602.5|3603|3602|114
1642593620000|2022-01-19 12:00:20|3602.5|3601.5|3600.5|3599.5|3602.5|3602|3600|3599|8621
1642593630000|2022-01-19 12:00:30|3600|3599|3599|3598|3600|3599|3599|3598|392
1642593640000|2022-01-19 12:00:40|3598.5|3597.5|3598.5|3597.5|3599|3597.5|3597.5|3596.5|1257
1642593650000|2022-01-19 12:00:50|||||||||1
1642593660000|2022-01-19 12:01:00|||||||||217
1642593670000|2022-01-19 12:01:10|3598||3598.5||3598.5||3598||240
1642593680000|2022-01-19 12:01:20|||||||||313
1642593690000|2022-01-19 12:01:30|3598|3598|3598.5|3598|3599|3598|3598|3597.5|2884
1642593700000|2022-01-19 12:01:40|3599||3599||3599||3599||780
1642593710000|2022-01-19 12:01:50|3599.5|3598.5|3599.5|3598.5|3599.5|3598.5|3599|3598.5|2389
1642593720000|2022-01-19 12:02:00|3600|3599|3600.5|3599.5|3600.5|3599.5|3600|3599|2058
1642593730000|2022-01-19 12:02:10|3600|3599|3599.5|3598|3600|3599.5|3599|3598|4190
1642593740000|2022-01-19 12:02:20|3599|3598.5|3600|3599|3600.5|3599.5|3599|3598|2398
1642593750000|2022-01-19 12:02:30|3599.5|3598.5|3600|3598.5|3600|3599|3599.5|3598.5|310
1642593760000|2022-01-19 12:02:40|3599.5|3599|3598.5|3597.5|3600|3599|3598.5|3597.5|3364
1642593770000|2022-01-19 12:02:50||3598||3597.5||3598||3597.5|1055
1642593780000|2022-01-19 12:03:00|3598|3597|3598|3597|3598|3597|3598|3597|9185
1642593790000|2022-01-19 12:03:10|3597.5|3596.5|3596.5|3596|3597.5|3596.5|3596.5|3596|2804
1642593800000|2022-01-19 12:03:20|3596|3595.5|3596.5|3595.5|3596.5|3595.5|3596|3595.5|2297
1642593810000|2022-01-19 12:03:30|||||||||612
1642593820000|2022-01-19 12:03:40|3596|3595|3596.5|3595.5|3596.5|3595.5|3595.5|3594.5|2014
1642593830000|2022-01-19 12:03:50|3596|3595|3596|3594.5|3596.5|3595.5|3595|3594.5|4419
1642593840000|2022-01-19 12:04:00|3595.5|3594|3595|3594|3595.5|3594|3595|3594|607
1642593850000|2022-01-19 12:04:10|3594.5|3593.5|3595|3593.5|3595|3594|3594|3593|4834
1642593860000|2022-01-19 12:04:20|3595.5|3594|3595|3594|3595.5|3594.5|3595|3594|2425
1642593870000|2022-01-19 12:04:30|3594.5|3593.5|3593.5|3592.5|3594.5|3593.5|3593.5|3592.5|4551
1642593880000|2022-01-19 12:04:40|3593|3593|3594.5|3593.5|3595|3594|3593|3593|5616
1642593890000|2022-01-19 12:04:50|||||||||89
1642593900000|2022-01-19 12:05:00|3594|3593|3592.5|3591.5|3594|3593|3592.5|3591.5|3322
1642593910000|2022-01-19 12:05:10|3592||3592.5||3592.5||3592||2573
1642593920000|2022-01-19 12:05:20|3592|3591|3591.5|3590.5|3592|3591|3591|3590.5|1543
1642593930000|2022-01-19 12:05:30|3591|3590|3591|3590|3591|3590|3591|3590|430
1642593940000|2022-01-19 12:05:40|3591.5||3591.5||3591.5||3590.5||1270
1642593950000|2022-01-19 12:05:50|3592|3591|3591.5|3590|3592|3591|3591.5|3590|961
1642593960000|2022-01-19 12:06:00|3591|3590.5|3591|3590|3591.5|3590.5|3590.5|3590|2210
1642593970000|2022-01-19 12:06:10|3590.5||3591||3591||3590.5||526
1642593990000|2022-01-19 12:06:30|3591.5|3590.5|3591.5|3591|3592.5|3591.5|3591.5|3590.5|6837
1642594000000|2022-01-19 12:06:40|3591|3590.5|3592|3591|3592|3591|3591|3590.5|1421
1642594010000|2022-01-19 12:06:50||3590.5||3591||3591||3590.5|926
1642594020000|2022-01-19 12:07:00|3591.5|3590|3590.5|3589.5|3591.5|3590.5|3590.5|3589.5|54602
1642594030000|2022-01-19 12:07:10|3590|3589|3589.5|3588.5|3590|3589|3589.5|3588|1647
1642594050000|2022-01-19 12:07:30|3590|3589|3591|3590|3591|3590|3590|3589|2524
1642594060000|2022-01-19 12:07:40|3591.5|3590.5|3591.5|3590.5|3591.5|3590.5|3591.5|3590.5|475
1642594070000|2022-01-19 12:07:50|||||||||26
1642594080000|2022-01-19 12:08:00|||||||||7
1642594090000|2022-01-19 12:08:10|||||||||3037
1642594100000|2022-01-19 12:08:20|3590.5|3590|3592|3591|3592|3591|3590.5|3590|914
1642594110000|2022-01-19 12:08:30|||||||||413
1642594120000|2022-01-19 12:08:40|3591|3590.5|3591.5|3590.5|3591.5|3591|3591|3590.5|1508
1642594130000|2022-01-19 12:08:50|3591||3591.5||3591.5||3591||810
1642594140000|2022-01-19 12:09:00|3591|3590|3590.5|3589.5|3591|3590.5|3590.5|3589.5|4723
1642594150000|2022-01-19 12:09:10|3590||3590||3590||3590||919
1642594160000|2022-01-19 12:09:20|3591||3591||3591||3591||1108
1642594170000|2022-01-19 12:09:30|3591.5|3590|3591.5|3590.5|3592|3591|3591|3590|826
1642594180000|2022-01-19 12:09:40|3591|3590|3591|3589.5|3591|3590|3590|3589.5|796
1642594190000|2022-01-19 12:09:50|3591.5|3590|3592|3591|3592|3591|3591.5|3590|565
1642594200000|2022-01-19 12:10:00|3591.5|3590.5|3591.5|3590.5|3591.5|3590.5|3591.5|3590.5|154
1642594210000|2022-01-19 12:10:10|3592|3591.5|3593.5|3592.5|3593.5|3592.5|3592|3591.5|2055
1642594220000|2022-01-19 12:10:20|3593|3592|3593.5|3592.5|3593.5|3593|3592.5|3591.5|1399
1642594230000|2022-01-19 12:10:30|||||||||19
1642594240000|2022-01-19 12:10:40|3593|3593|3593.5|3593|3593.5|3593|3593|3592.5|2024
1642594250000|2022-01-19 12:10:50|3593|3592.5|3593|3592.5|3593|3592.5|3593|3592.5|643
1642594260000|2022-01-19 12:11:00|3593.5|3592|3593|3592|3593.5|3592|3593|3592|486
1642594270000|2022-01-19 12:11:10|3592.5|3591.5|3591.5|3591|3592.5|3592|3591.5|3591|179
1642594280000|2022-01-19 12:11:20|3592|3590.5|3591.5|3590.5|3592|3591|3591|3590|2398
1642594290000|2022-01-19 12:11:30|3592||3592||3592||3592||222
1642594300000|2022-01-19 12:11:40||3591||3591||3591||3591|482
1642594310000|2022-01-19 12:11:50|||||||||67
1642594320000|2022-01-19 12:12:00|||||||||350
1642594330000|2022-01-19 12:12:10|||||||||10
1642594340000|2022-01-19 12:12:20|3591.5|3590.5|3591.5|3590.5|3591.5|3590.5|3591.5|3590.5|573
1642594350000|2022-01-19 12:12:30|||||||||101
1642594360000|2022-01-19 12:12:40|3592|3591|3592|3591|3592|3591|3592|3591|320
1642594370000|2022-01-19 12:12:50|3592.5|3590.5|3593|3591.5|3593|3591.5|3592.5|3590.5|782
1642594380000|2022-01-19 12:13:00|||||||||792
1642594410000|2022-01-19 12:13:30|3592.5|3591|3591.5|3591|3592.5|3591|3591.5|3591|1118
1642594420000|2022-01-19 12:13:40|3592|3591.5|3592.5|3591.5|3592.5|3591.5|3592|3591.5|1247
1642594440000|2022-01-19 12:14:00|3593|3592|3592|3591.5|3593|3592|3592|3591|2534
1642594450000|2022-01-19 12:14:10|3592.5||3592.5||3592.5||3592.5||290
1642594460000|2022-01-19 12:14:20|||||||||450
1642594470000|2022-01-19 12:14:30||3592||3591.5||3592||3591.5|91
1642594490000|2022-01-19 12:14:50|3593|3592|3593|3591.5|3593|3592.5|3593|3591.5|682
1642594500000|2022-01-19 12:15:00|3592.5|3592|3592.5|3592|3593|3592|3592.5|3591.5|476
1642594510000|2022-01-19 12:15:10||3591.5||3591.5||3591.5||3591.5|127
1642594520000|2022-01-19 12:15:20|3593|3592|3593.5|3592.5|3593.5|3592.5|3593|3592|1254
1642594530000|2022-01-19 12:15:30|3594|3593|3594|3593.5|3594|3593.5|3594|3593|151
1642594540000|2022-01-19 12:15:40|||||||||873
1642594550000|2022-01-19 12:15:50|3593.5|3593|3593.5|3593|3593.5|3593|3593.5|3592.5|1063
1642594560000|2022-01-19 12:16:00||3592.5||3592.5||3592.5||3592.5|534
1642594570000|2022-01-19 12:16:10|3594|3593|3595.5|3594.5|3595.5|3595|3593.5|3593|3630
1642594580000|2022-01-19 12:16:20|3594.5|3594|3595.5|3594.5|3595.5|3594.5|3594.5|3594|728
1642594590000|2022-01-19 12:16:30|3595|3594|3594|3593.5|3595|3594.5|3594|3593.5|783
1642594600000|2022-01-19 12:16:40|3594.5|3593|3594.5|3593.5|3594.5|3594|3594.5|3593|2009
1642594610000|2022-01-19 12:16:50|3595|3594|3595|3594|3595|3594|3595|3594|1000
1642594620000|2022-01-19 12:17:00|3595.5|3594.5|3595.5|3594.5|3595.5|3594.5|3595.5|3594.5|764
1642594630000|2022-01-19 12:17:10|||||||||24
1642594640000|2022-01-19 12:17:20|3596|3595|3595.5|3595|3596|3595|3595.5|3595|4290
1642594650000|2022-01-19 12:17:30|3596|3595.5|3596.5|3595.5|3596.5|3595.5|3596|3595.5|1292
1642594660000|2022-01-19 12:17:40|3597|3596|3597|3596|3597|3596|3597|3596|419
1642594670000|2022-01-19 12:17:50|3597.5|3596.5|3597|3596.5|3597.5|3596.5|3596.5|3596|2570
1642594680000|2022-01-19 12:18:00|||||||||87
1642594690000|2022-01-19 12:18:10|||||||||794
1642594700000|2022-01-19 12:18:20|3597.5|3597|3597|3596|3598|3597|3597|3596|1157
1642594710000|2022-01-19 12:18:30|||||||||211
1642594720000|2022-01-19 12:18:40|3596.5|3595.5|3596|3595|3596.5|3595.5|3596|3595|2326
1642594740000|2022-01-19 12:19:00|3596.5|3595.5|3596.5|3595.5|3596.5|3595.5|3596|3595.5|1813
1642594750000|2022-01-19 12:19:10|3596|3595|3595|3594.5|3596|3595|3595|3594|894
1642594760000|2022-01-19 12:19:20||3594||3594||3594||3594|833
1642594770000|2022-01-19 12:19:30|3594.5|3593.5|3594.5|3593.5|3594.5|3593.5|3594|3593.5|848
1642594780000|2022-01-19 12:19:40|3595|3594|3595|3594.5|3595|3594.5|3595|3594|513
1642594790000|2022-01-19 12:19:50|3595.5|3595|3596|3594.5|3596|3595|3595.5|3594.5|647
1642594800000|2022-01-19 12:20:00|||||||||19
1642594810000|2022-01-19 12:20:10|||||||||664
1642594820000|2022-01-19 12:20:20||3595.5||3595.5||3595.5||3595.5|589
1642594830000|2022-01-19 12:20:30|3596.5|3596|3596.5|3595.5|3596.5|3596|3596|3595|809
1642594840000|2022-01-19 12:20:40|||||||||53
1642594850000|2022-01-19 12:20:50|||||||||113
1642594860000|2022-01-19 12:21:00|3597|3596|3597.5|3596.5|3597.5|3596.5|3597|3596|882
1642594870000|2022-01-19 12:21:10|||||||||338
1642594880000|2022-01-19 12:21:20|3597|3596|3597|3596|3597.5|3596.5|3597|3596|1546
1642594900000|2022-01-19 12:21:40|3596.5|3595.5|3598|3597|3598|3597|3596.5|3595.5|2578
1642594930000|2022-01-19 12:22:10|3598.5|3597.5|3598.5|3597.5|3599.5|3598|3598.5|3597.5|2462
1642594940000|2022-01-19 12:22:20|||||||||978
1642594950000|2022-01-19 12:22:30|||||||||55
1642594960000|2022-01-19 12:22:40|3599|3598|3599|3598|3599|3598|3599|3597.5|785
1642594970000|2022-01-19 12:22:50|3598.5||3598.5||3598.5||3598.5||0
1642594980000|2022-01-19 12:23:00|3599|3598.5|3601|3599.5|3601|3599.5|3599|3598.5|2558
1642594990000|2022-01-19 12:23:10|||||||||633
1642595000000|2022-01-19 12:23:20|3600.5|3600|3601.5|3600.5|3602|3600.5|3600.5|3600|142016
1642595010000|2022-01-19 12:23:30|3601||3601.5||3601.5||3601||120
1642595020000|2022-01-19 12:23:40|3601|3600|3601|3600|3601.5|3601|3601|3600|4302
1642595030000|2022-01-19 12:23:50|3601.5|3600.5|3602|3601|3602|3601.5|3601|3600|9624
1642595040000|2022-01-19 12:24:00|3602.5|3601.5|3603|3602|3603|3602.5|3602|3601|4664
1642595060000|2022-01-19 12:24:20|3603.5|3602.5|3603.5|3602.5|3603.5|3602.5|3603.5|3602.5|726
1642595070000|2022-01-19 12:24:30||3602||3602.5||3602.5||3602|140
1642595080000|2022-01-19 12:24:40|3603|3603|3604.5|3603.5|3604.5|3603.5|3603|3603|573
1642595090000|2022-01-19 12:24:50|3604|3604|3603.5|3602.5|3604.5|3604|3603.5|3602.5|845
1642595100000|2022-01-19 12:25:00|3603|3602|3603|3602|3603|3602|3603|3602|1140
1642595110000|2022-01-19 12:25:10|||||||||312
1642595120000|2022-01-19 12:25:20|3602.5|3602.5|3603|3602.5|3603.5|3602.5|3602.5|3602|2423
1642595130000|2022-01-19 12:25:30|3602.5|3602|3602|3601.5|3603|3602.5|3602|3601|1728
1642595140000|2022-01-19 12:25:40|3602.5||3602.5||3602.5||3602.5||1580
1642595150000|2022-01-19 12:25:50|||||||||16
1642595160000|2022-01-19 12:26:00|||||||||19
1642595170000|2022-01-19 12:26:10|3602||3602.5||3602.5||3602||1528
1642595180000|2022-01-19 12:26:20|3603|3602|3603|3602|3603|3602|3603|3602|751
1642595190000|2022-01-19 12:26:30|||||||||98
1642595200000|2022-01-19 12:26:40|||||||||59
1642595210000|2022-01-19 12:26:50|3602.5|3601.5|3602.5|3601.5|3602.5|3602|3602|3601.5|1991
1642595220000|2022-01-19 12:27:00|||||||||257
1642595240000|2022-01-19 12:27:20|3603|3602|3603|3602|3603|3602|3603|3602|747
1642595250000|2022-01-19 12:27:30|||||||||131
1642595260000|2022-01-19 12:27:40|3602.5|3601.5|3602|3601|3602.5|3602|3602|3601|2072
1642595270000|2022-01-19 12:27:50|3601.5|3600.5|3601|3600|3601.5|3600.5|3599|3597.5|10769
1642595280000|2022-01-19 12:28:00|3600.5||3600.5||3600.5||3600.5||495
1642595290000|2022-01-19 12:28:10|3601||3601||3601||3601||736
1642595300000|2022-01-19 12:28:20|3600.5|3599.5|3600.5|3599.5|3600.5|3599.5|3600|3599|2763
1642595310000|2022-01-19 12:28:30|3601|3600|3601|3600.5|3601|3600.5|3600.5|3600|195
1642595320000|2022-01-19 12:28:40|||||||||220
1642595330000|2022-01-19 12:28:50|3600.5|3600|3600.5|3599.5|3601|3600|3600.5|3599.5|614
1642595340000|2022-01-19 12:29:00|3600|3599|3599.5|3599|3600|3599|3599|3598.5|3467
1642595350000|2022-01-19 12:29:10|3599|3598.5|3599.5|3598.5|3599.5|3598.5|3598.5|3598|1715
1642595360000|2022-01-19 12:29:20|||||||||818
1642595370000|2022-01-19 12:29:30|||||||||116
1642595380000|2022-01-19 12:29:40|3599|3599|3600|3599|3600|3599|3599|3598.5|1637
1642595400000|2022-01-19 12:30:00|||||||||182
1642595410000|2022-01-19 12:30:10|3600.5|3599.5|3600|3599|3600.5|3600|3600|3599|1557
1642595420000|2022-01-19 12:30:20|3600.5|3599.5|3600.5|3599.5|3600.5|3600|3599.5|3599.5|265
1642595430000|2022-01-19 12:30:30|3601|3600|3601|3600.5|3601.5|3600.5|3601|3600|2603
1642595440000|2022-01-19 12:30:40|3601.5|3601|3602|3601|3602|3601|3601.5|3600.5|831
1642595450000|2022-01-19 12:30:50|3602.5|3601.5|3602.5|3601.5|3602.5|3601.5|3602.5|3601.5|497
1642595460000|2022-01-19 12:31:00|3602|3601|3602|3600.5|3602|3601|3601.5|3600.5|334
1642595470000|2022-01-19 12:31:10|3602.5|3601|3602.5|3601.5|3602.5|3601.5|3602.5|3600.5|189
1642595480000|2022-01-19 12:31:20|3603|3602|3603|3602|3603|3602.5|3602.5|3602|1703
1642595490000|2022-01-19 12:31:30||3602.5||3602||3602.5||3602|532
1642595500000|2022-01-19 12:31:40|3602.5|3601.5|3603.5|3602.5|3603.5|3602.5|3602|3601|5748
1642595510000|2022-01-19 12:31:50|3603|3602|3603.5|3602.5|3603.5|3602.5|3603|3602|0
1642595520000|2022-01-19 12:32:00||3603||3602.5||3603||3602.5|0
1642595530000|2022-01-19 12:32:10|3603||3603||3603||3603||224
1642595540000|2022-01-19 12:32:20||3602||3602||3602.5||3602|733
1642595550000|2022-01-19 12:32:30|||||||||112
1642595560000|2022-01-19 12:32:40|3602|3602.5|3602.5|3601.5|3603|3602.5|3602|3601.5|3977
1642595570000|2022-01-19 12:32:50|3602|3601|3602.5|3601.5|3602.5|3601.5|3601|3600.5|4606
1642595590000|2022-01-19 12:33:10|3603|3602|3603|3602|3603.5|3602|3603|3602|280
1642595600000|2022-01-19 12:33:20|3603.5|3602.5|3603.5|3603|3603.5|3603|3603.5|3602.5|884
1642595610000|2022-01-19 12:33:30|3604|3603.5|3604.5|3603.5|3604.5|3603.5|3604|3603|540
1642595630000|2022-01-19 12:33:50|||||||||158
1642595640000|2022-01-19 12:34:00|3605|3604|3605|3604|3605|3604.5|3605|3604|700
1642595650000|2022-01-19 12:34:10|||||||||136
1642595660000|2022-01-19 12:34:20|||||||||377
1642595670000|2022-01-19 12:34:30|3605.5|3604.5|3605.5|3604.5|3606|3605|3605|3604.5|3757
1642595680000|2022-01-19 12:34:40|||||||||47
1642595690000|2022-01-19 12:34:50|3606|3605|3605.5|3604.5|3606|3605|3604.5|3604|3698
1642595700000|2022-01-19 12:35:00|||||||||270
1642595710000|2022-01-19 12:35:10|3605||3605.5||3605.5||3605||250
1642595720000|2022-01-19 12:35:20|||||||||150
1642595730000|2022-01-19 12:35:30|||||||||840
1642595750000|2022-01-19 12:35:50|3605||3605||3605||3605||1755
1642595760000|2022-01-19 12:36:00|3605.5|3605|3605.5|3604.5|3605.5|3605|3605.5|3604.5|827
1642595780000|2022-01-19 12:36:20|||||||||61
1642595790000|2022-01-19 12:36:30|3606|3605|3605|3604|3606.5|3606|3604.5|3603.5|13835
1642595800000|2022-01-19 12:36:40|3604.5|3603.5|3604.5|3603.5|3604.5|3604|3604|3603.5|1103
1642595810000|2022-01-19 12:36:50|3604|3604|3606|3605|3606|3605.5|3603.5|3603|6384
1642595820000|2022-01-19 12:37:00|3606.5|3605.5|3609.5|3608.5|3609.5|3609|3606|3605.5|13658
1642595830000|2022-01-19 12:37:10|3609|3608|3612.5|3611.5|3612.5|3611.5|3608.5|3608|8576
1642595840000|2022-01-19 12:37:20|3613|3612|3612.5|3611.5|3613|3612.5|3612.5|3611.5|1349
1642595850000|2022-01-19 12:37:30|3613||3613||3613||3613||25
1642595860000|2022-01-19 12:37:40|3612.5||3612||3612.5||3612||200
1642595870000|2022-01-19 12:37:50|3611.5|3611|3611.5|3610.5|3612|3611|3611.5|3610.5|2642
1642595880000|2022-01-19 12:38:00|3611|3610|3610.5|3609|3611.5|3610.5|3610|3609|1971
1642595890000|2022-01-19 12:38:10||3610||3610||3610||3610|100
1642595900000|2022-01-19 12:38:20|||||||||62
1642595910000|2022-01-19 12:38:30|||||||||413
1642595920000|2022-01-19 12:38:40|3611|3610.5|3611.5|3610.5|3611.5|3611|3611|3610.5|1403
1642595930000|2022-01-19 12:38:50|3611|3610|3611|3610|3611|3610|3611|3610|163
1642595940000|2022-01-19 12:39:00|3610.5|3609.5|3609.5|3608.5|3611|3609.5|3609.5|3608.5|2788
1642595950000|2022-01-19 12:39:10|3609||3609.5||3609.5||3609||280
1642595960000|2022-01-19 12:39:20|3610|3609|3610.5|3609|3610.5|3610|3610|3608.5|2431
1642595970000|2022-01-19 12:39:30|3610|3608.5|3607.5|3606.5|3610|3608.5|3607.5|3606.5|1494
1642595980000|2022-01-19 12:39:40|3607|3606|3606.5|3605|3607|3606|3606.5|3604.5|454
1642595990000|2022-01-19 12:39:50|3606|3605.5|3608.5|3607.5|3608.5|3607.5|3605.5|3605.5|4286
1642596000000|2022-01-19 12:40:00|3608|3608|3607|3606|3608|3608|3607|3606|161
1642596010000|2022-01-19 12:40:10|3607.5|3606.5|3607.5|3606.5|3608|3607|3607.5|3606.5|1742
1642596020000|2022-01-19 12:40:20|||||||||68
1642596030000|2022-01-19 12:40:30|3607|3606|3607|3606|3607|3606.5|3606.5|3606|2738
1642596040000|2022-01-19 12:40:40|3606.5|3606.5|3607.5|3606.5|3608.5|3607.5|3606|3605.5|9278
1642596050000|2022-01-19 12:40:50||3607||3606.5||3607||3606.5|631
1642596060000|2022-01-19 12:41:00|3608|3607|3608.5|3606.5|3608.5|3607.5|3608|3606.5|252
1642596070000|2022-01-19 12:41:10|3608|3607.5|3605.5|3605|3608.5|3607.5|3605.5|3605|1980
1642596080000|2022-01-19 12:41:20|3606|3606|3606.5|3606|3606.5|3606|3606|3606|2605
1642596090000|2022-01-19 12:41:30|3607|3606.5|3608|3607|3608|3607|3607|3606.5|1499
1642596100000|2022-01-19 12:41:40|3608.5|3607.5|3608.5|3607.5|3608.5|3607.5|3607.5|3607|1619
1642596120000|2022-01-19 12:42:00|3608|3607|3608.5|3608|3608.5|3608|3608|3607|364
1642596130000|2022-01-19 12:42:10|3609|3608.5|3610|3609|3610|3609.5|3609|3608.5|1278
1642596140000|2022-01-19 12:42:20|3609.5|3609.5|3610.5|3610|3610.5|3610|3609.5|3608.5|1127
1642596150000|2022-01-19 12:42:30|3611|3610.5|3611|3610|3611|3610.5|3610.5|3610|1077
1642596160000|2022-01-19 12:42:40||3610.5||3610||3610.5||3610|388
1642596170000|2022-01-19 12:42:50||3610.5||3610.5||3610.5||3610.5|345
1642596180000|2022-01-19 12:43:00|3611.5|3610|3611.5|3610|3611.5|3610.5|3611.5|3610|658
1642596190000|2022-01-19 12:43:10|3612|3610.5|3612|3611|3612|3611.5|3612|3610.5|2189
1642596200000|2022-01-19 12:43:20|3612.5|3611.5|3612.5|3611.5|3612.5|3611.5|3612.5|3611.5|1045
1642596220000|2022-01-19 12:43:40|3613|3612|3613|3612|3613|3612|3613|3611.5|499
1642596230000|2022-01-19 12:43:50|||||||||100
1642596240000|2022-01-19 12:44:00|3613.5|3612.5|3615.5|3614|3615.5|3614|3613.5|3612.5|2355
1642596250000|2022-01-19 12:44:10|3615|3614.5|3615|3614|3615|3614.5|3615|3614|50
1642596260000|2022-01-19 12:44:20|3615.5|3614.5|3616|3614.5|3616|3614.5|3615.5|3614.5|434
1642596270000|2022-01-19 12:44:30|3616.5|3615|3616|3615.5|3616.5|3615.5|3616|3615|941
1642596280000|2022-01-19 12:44:40|3615.5|3615|3618.5|3617|3618.5|3618|3615.5|3615|2884
1642596290000|2022-01-19 12:44:50|3619|3617.5|3619|3617.5|3619|3618|3618.5|3617.5|1509
1642596300000|2022-01-19 12:45:00|3618.5|3618|3617.5|3616.5|3618.5|3618|3617.5|3616.5|2836
1642596310000|2022-01-19 12:45:10|3617|3617|3617|3616|3617|3617|3616.5|3615.5|2191
1642596320000|2022-01-19 12:45:20|3617.5|3616.5|3619.5|3618|3619.5|3618.5|3617.5|3616.5|4530
1642596330000|2022-01-19 12:45:30||3618.5||3618||3619||3618|1100
1642596340000|2022-01-19 12:45:40|3620|3618.5|3620|3619|3620|3619|3620|3618.5|516
1642596350000|2022-01-19 12:45:50|3619.5|3618.5|3620|3619|3620|3619|3619.5|3618.5|611
1642596360000|2022-01-19 12:46:00|3620.5|3619.5|3621|3620|3621.5|3620.5|3620.5|3619.5|4205
1642596370000|2022-01-19 12:46:10|3621.5|3620.5|3621.5|3620.5|3622|3621|3621.5|3620.5|1394
1642596380000|2022-01-19 12:46:20|3622|3621|3622.5|3621.5|3622.5|3621.5|3621.5|3620.5|6000
1642596390000|2022-01-19 12:46:30|3623|3622|3624|3623|3624|3623|3623|3622|517
1642596400000|2022-01-19 12:46:40|3624.5|3623.5|3625.5|3624.5|3625.5|3624.5|3624.5|3623.5|3782
1642596410000|2022-01-19 12:46:50|3626|3625|3626.5|3625|3627|3625.5|3626|3625|67
1642596420000|2022-01-19 12:47:00|3626|3624.5|3626.5|3625.5|3627|3626.5|3625|3624|4299
1642596430000|2022-01-19 12:47:10|||||||||120
1642596440000|2022-01-19 12:47:20|||||||||115
1642596450000|2022-01-19 12:47:30|||||||||70
1642596460000|2022-01-19 12:47:40|3627|3626|3629|3628|3629|3628|3626.5|3626|5018
1642596470000|2022-01-19 12:47:50|3629.5|3628.5|3630|3629|3630|3629.5|3629.5|3628.5|1247
1642596480000|2022-01-19 12:48:00|3629.5|3628.5|3630|3629|3630|3629.5|3629.5|3628.5|2638
1642596490000|2022-01-19 12:48:10|3630.5|3629.5|3630.5|3630|3630.5|3630|3630.5|3629.5|801
1642596500000|2022-01-19 12:48:20||3629.5||3629.5||3630||3629.5|352
1642596510000|2022-01-19 12:48:30|3630|3629|3631|3630|3631.5|3630.5|3630|3629|2568
1642596520000|2022-01-19 12:48:40|3630.5|3630.5|3630.5|3629.5|3630.5|3630.5|3630.5|3629.5|1593
1642596530000|2022-01-19 12:48:50|3630|3629|3629.5|3629|3630|3629|3629.5|3629|1763
1642596540000|2022-01-19 12:49:00|3629|3628.5|3629|3627.5|3629.5|3629|3628.5|3627.5|3318
1642596550000|2022-01-19 12:49:10|3628.5|3627|3627|3626|3628.5|3627|3626.5|3625.5|1814
1642596560000|2022-01-19 12:49:20|3627.5|3626.5|3627|3626.5|3627.5|3626.5|3627|3626.5|39
1642596570000|2022-01-19 12:49:30|3627.5||3627.5||3627.5||3627.5||462
1642596580000|2022-01-19 12:49:40|3627||3627.5||3627.5||3627||604
1642596590000|2022-01-19 12:49:50|3628|3627|3629|3628|3629|3628|3628|3627|2535
1642596600000|2022-01-19 12:50:00|3628.5|3627.5|3629|3628|3629|3628|3628|3627.5|1832
1642596610000|2022-01-19 12:50:10|||||||||209
1642596620000|2022-01-19 12:50:20|||||||||4
1642596630000|2022-01-19 12:50:30|3628.5|3627.5|3628.5|3627.5|3629|3628|3627|3626|4547
1642596640000|2022-01-19 12:50:40|3628|3627|3628.5|3627|3628.5|3627|3628|3627|362
1642596650000|2022-01-19 12:50:50|3628||3628||3628||3628||488
1642596660000|2022-01-19 12:51:00|3628.5|3627.5|3628.5|3627.5|3628.5|3627.5|3628|3627.5|1122
1642596670000|2022-01-19 12:51:10|3628|3628|3627.5|3626.5|3628|3628|3627.5|3626.5|1133
1642596680000|2022-01-19 12:51:20|3628|3627|3629.5|3628.5|3629.5|3628.5|3628|3627|2791
1642596700000|2022-01-19 12:51:40|3629||3629.5||3629.5||3629||517
1642596710000|2022-01-19 12:51:50|3630|3629|3630|3629.5|3630.5|3629.5|3630|3628.5|285
1642596720000|2022-01-19 12:52:00||3628.5||3628.5||3628.5||3628.5|1860
1642596740000|2022-01-19 12:52:20|3629.5||3629.5||3629.5||3629||782
1642596750000|2022-01-19 12:52:30|3629|3628|3628|3627.5|3629|3628|3628|3627.5|1830
1642596760000|2022-01-19 12:52:40|3628.5|3628|3628.5|3627.5|3628.5|3628|3628|3627.5|325
1642596770000|2022-01-19 12:52:50|||||||||69
1642596790000|2022-01-19 12:53:10|3628|3627|3627.5|3627|3628|3627|3625.5|3624.5|9834
1642596800000|2022-01-19 12:53:20||3626.5||3626.5||3627||3626.5|724
1642596820000|2022-01-19 12:53:40|||||||||14
1642596830000|2022-01-19 12:53:50|3628|3627|3628|3627|3628|3627|3628|3627|872
1642596840000|2022-01-19 12:54:00|||||||||332
1642596850000|2022-01-19 12:54:10|3627.5|3626.5|3627.5|3627|3628|3627|3627.5|3626.5|890
1642596860000|2022-01-19 12:54:20|3627|3626.5|3627.5|3626.5|3627.5|3626.5|3627|3626.5|1059
1642596870000|2022-01-19 12:54:30|3627|3626|3626.5|3626|3627|3626|3626.5|3626|1538
1642596880000|2022-01-19 12:54:40|3627|3625.5|3626.5|3625.5|3627.5|3627|3626.5|3625.5|6111
1642596890000|2022-01-19 12:54:50|||||||||40
1642596900000|2022-01-19 12:55:00|3627|3626|3626.5|3625.5|3627|3626|3626.5|3625.5|1512
1642596910000|2022-01-19 12:55:10|3627|3626|3628|3627.5|3628|3627.5|3627|3625.5|3224
1642596920000|2022-01-19 12:55:20|3628.5|3628|3628.5|3628|3629|3628|3628.5|3628|684
1642596930000|2022-01-19 12:55:30|3628|3627.5|3628|3627|3628|3628|3628|3626.5|2317
1642596940000|2022-01-19 12:55:40|3628.5|3627.5|3628.5|3627.5|3629|3628.5|3628|3627|3747
1642596950000|2022-01-19 12:55:50|3629|3628|3629.5|3629|3630|3629|3629|3628|2665
1642596960000|2022-01-19 12:56:00|3629|3628|3629.5|3628|3629.5|3628.5|3629|3628|1199
1642596970000|2022-01-19 12:56:10|3629|3627.5|3628.5|3627.5|3629|3627.5|3628.5|3627.5|313
1642596980000|2022-01-19 12:56:20|3629|3628|3629|3628|3629|3628.5|3628.5|3628|1206
1642596990000|2022-01-19 12:56:30|||||||||83
1642597010000|2022-01-19 12:56:50|||||||||471
1642597020000|2022-01-19 12:57:00|3628.5|3628.5|3628.5|3627.5|3628.5|3628.5|3628.5|3627.5|2147
1642597030000|2022-01-19 12:57:10|3628|3628|3629|3628|3629|3628|3628|3628|51860
1642597040000|2022-01-19 12:57:20|3629.5|3628.5|3631.5|3630.5|3632|3631|3629.5|3628.5|3863
1642597050000|2022-01-19 12:57:30|||||||||741
1642597060000|2022-01-19 12:57:40|3631|3630|3631|3630|3631|3630|3630.5|3629.5|2323
1642597070000|2022-01-19 12:57:50|3631.5|3630.5|3631|3630|3631.5|3630.5|3631|3630|397
1642597080000|2022-01-19 12:58:00|3630|3629.5|3630|3629.5|3630|3630|3630|3629|1137
1642597090000|2022-01-19 12:58:10||3629||3629||3629.5||3629|1046
1642597100000|2022-01-19 12:58:20|||||||||173
1642597110000|2022-01-19 12:58:30|3629.5|3628.5|3629.5|3628.5|3629.5|3628.5|3629.5|3628.5|1010
1642597120000|2022-01-19 12:58:40|||||||||15
1642597130000|2022-01-19 12:58:50|3629||3629.5||3629.5||3629||533
1642597140000|2022-01-19 12:59:00|||||||||198
1642597150000|2022-01-19 12:59:10|3630|3629|3630|3629|3630|3629|3629.5|3628.5|715
1642597160000|2022-01-19 12:59:20|3629.5||3630||3630||3629.5||333
1642597170000|2022-01-19 12:59:30|3629.5||3630||3630||3629.5||93
1642597180000|2022-01-19 12:59:40|3629.5|3628.5|3629|3628|3629.5|3628.5|3628.5|3627.5|5708
1642597190000|2022-01-19 12:59:50||3628.5||3628||3628.5||3628|49598
1642597200000|2022-01-19 13:00:00|3629.5|3628.5|3629.5|3628.5|3629.5|3628.5|3629.5|3628.5|408
1642597210000|2022-01-19 13:00:10|3629|3628|3629|3628|3629|3628|3628.5|3628|525
1642597220000|2022-01-19 13:00:20|3628.5|3627.5|3627.5|3627|3628.5|3628|3627.5|3626.5|1616
1642597230000|2022-01-19 13:00:30|3628|3627.5|3629.5|3628.5|3629.5|3628.5|3628|3627.5|2520
1642597260000|2022-01-19 13:01:00|||||||||326
1642597270000|2022-01-19 13:01:10|3629|3629|3630|3629|3630|3629|3629|3629|1239
1642597280000|2022-01-19 13:01:20|||||||||15
1642597290000|2022-01-19 13:01:30|||||||||231
1642597300000|2022-01-19 13:01:40|3630.5|3629.5|3631|3630.5|3631|3630.5|3630.5|3629|2249
1642597310000|2022-01-19 13:01:50|3630.5|3630|3631|3630|3631|3630.5|3630.5|3629.5|2617
1642597330000|2022-01-19 13:02:10|||||||||748
1642597340000|2022-01-19 13:02:20|||||||||27
1642597350000|2022-01-19 13:02:30|3630.5|3629.5|3630|3629.5|3630.5|3629.5|3629.5|3628.5|2850
1642597360000|2022-01-19 13:02:40|3630.5|3630.5|3633.5|3632.5|3634|3632.5|3630.5|3630.5|3441
1642597370000|2022-01-19 13:02:50|3634|3633|3635|3634|3635.5|3634|3634|3632.5|1853
1642597380000|2022-01-19 13:03:00|3635.5|3634.5|3636|3635|3636.5|3635.5|3635.5|3634.5|2586
1642597400000|2022-01-19 13:03:20|3635.5|3635.5|3636.5|3636|3636.5|3636|3635.5|3634.5|3594
1642597410000|2022-01-19 13:03:30||3635.5||3636||3636||3635.5|1674
1642597420000|2022-01-19 13:03:40|3637|3636.5|3638|3636.5|3638|3637|3637|3636.5|2802
1642597430000|2022-01-19 13:03:50|3637.5|3637|3637.5|3636.5|3637.5|3637|3637|3636|2433
1642597440000|2022-01-19 13:04:00|3638|3637|3638|3637|3638|3637|3638|3637|69
1642597450000|2022-01-19 13:04:10|3637.5|3637.5|3637.5|3636.5|3638|3637.5|3637.5|3636.5|2272
1642597460000|2022-01-19 13:04:20|3638|3637|3638.5|3637.5|3638.5|3637.5|3638|3637|84
1642597470000|2022-01-19 13:04:30|||||||||1271
1642597480000|2022-01-19 13:04:40|3639|3638|3639|3638.5|3639|3638.5|3638.5|3638|4282
1642597490000|2022-01-19 13:04:50|3638.5|3638|3638.5|3637.5|3639|3638.5|3638.5|3637.5|3397
1642597500000|2022-01-19 13:05:00|3638||3638.5||3638.5||3638||4475
1642597510000|2022-01-19 13:05:10|3639|3638|3639|3638|3639|3638|3639|3638|2062
1642597520000|2022-01-19 13:05:20|3638.5|3637.5|3638.5|3637.5|3638.5|3637.5|3638.5|3637.5|1495
1642597530000|2022-01-19 13:05:30|3638|3637|3638|3637.5|3638.5|3637.5|3638|3637|2821
1642597540000|2022-01-19 13:05:40|3638.5|3638|3639|3638.5|3639.5|3638.5|3638.5|3638|2089
1642597550000|2022-01-19 13:05:50||3638||3638.5||3638.5||3638|803
1642597560000|2022-01-19 13:06:00|||||||||161
1642597570000|2022-01-19 13:06:10|3638|3638|3638.5|3637.5|3638.5|3638|3638|3637.5|1868
1642597580000|2022-01-19 13:06:20|||||||||142
1642597590000|2022-01-19 13:06:30|3638||3638||3638||3638||931
1642597600000|2022-01-19 13:06:40|3637.5|3637|3635.5|3635|3637.5|3637|3635.5|3635|4129
1642597610000|2022-01-19 13:06:50||3634.5||3634.5||3634.5||3634.5|6174
1642597620000|2022-01-19 13:07:00|3635|3634|3634.5|3633.5|3635|3634|3634.5|3633|559
1642597630000|2022-01-19 13:07:10|3634|3633|3634.5|3633.5|3634.5|3633.5|3633.5|3632.5|2276
1642597640000|2022-01-19 13:07:20|3635|3634|3635.5|3634.5|3635.5|3634.5|3635|3634|1074
1642597650000|2022-01-19 13:07:30|3636|3635|3636.5|3635.5|3636.5|3635.5|3636|3635|1146
1642597660000|2022-01-19 13:07:40||3636||3635.5||3636||3635.5|141
1642597670000|2022-01-19 13:07:50||3635||3635||3635.5||3635|1
1642597680000|2022-01-19 13:08:00|3636|3635.5|3635|3634|3636|3635.5|3635|3634|2956
1642597700000|2022-01-19 13:08:20|||||||||75
1642597710000|2022-01-19 13:08:30|3635.5|3634.5|3634.5|3633.5|3635.5|3634.5|3634.5|3633.5|1934
1642597720000|2022-01-19 13:08:40|3634||3634.5||3634.5||3634||2768
1642597730000|2022-01-19 13:08:50|3635|3634|3635.5|3634.5|3635.5|3634.5|3635|3634|1053
1642597740000|2022-01-19 13:09:00|3636|3635|3636.5|3635.5|3636.5|3635.5|3636|3635|1149
1642597750000|2022-01-19 13:09:10|||||||||275
1642597760000|2022-01-19 13:09:20|3636|3635|3635.5|3635|3636|3635|3635|3634.5|1140
1642597770000|2022-01-19 13:09:30|3635|3634.5|3633.5|3633|3635|3634.5|3633.5|3633|3046
1642597780000|2022-01-19 13:09:40|||||||||55
1642597790000|2022-01-19 13:09:50|3633|3632.5|3632|3631|3633|3632.5|3632|3631|472
1642597800000|2022-01-19 13:10:00|3631.5|3630.5|3631|3630|3631.5|3630.5|3630.5|3629.5|2660
1642597820000|2022-01-19 13:10:20|3631.5|3630.5|3635.5|3634.5|3635.5|3634.5|3631.5|3630|5728
1642597830000|2022-01-19 13:10:30|3635||3635.5||3635.5||3635||69
1642597840000|2022-01-19 13:10:40|3636|3635|3636|3635.5|3636.5|3635.5|3636|3635|2066
1642597850000|2022-01-19 13:10:50|3635.5|3635|3636|3635|3636|3635|3635.5|3635|688
1642597860000|2022-01-19 13:11:00|3635.5|3635.5|3636.5|3635.5|3636.5|3635.5|3635.5|3635.5|2993
1642597870000|2022-01-19 13:11:10|3636|3635|3635|3634.5|3636|3635|3635|3634.5|1534
1642597880000|2022-01-19 13:11:20|3635.5|3635|3635.5|3635|3635.5|3635|3635.5|3635|822
1642597890000|2022-01-19 13:11:30|3636|3635.5|3636|3635.5|3636|3635.5|3636|3635.5|485
1642597900000|2022-01-19 13:11:40|||||||||101
1642597910000|2022-01-19 13:11:50|3636.5|3636|3636|3635.5|3636.5|3636|3635.5|3635|3443
1642597920000|2022-01-19 13:12:00|3635.5|3635|3635.5|3634.5|3635.5|3635|3635|3634|1299
1642597930000|2022-01-19 13:12:10|3635||3635.5||3635.5||3635||400
1642597940000|2022-01-19 13:12:20|3636|3635|3635.5|3634.5|3636|3635|3635.5|3634.5|491
1642597950000|2022-01-19 13:12:30|3636||3635||3636||3635||536
1642597960000|2022-01-19 13:12:40|||||||||948
1642597970000|2022-01-19 13:12:50|3634.5|3634|3634.5|3633.5|3634.5|3634|3634.5|3633.5|1782
1642597980000|2022-01-19 13:13:00|3634||3634.5||3634.5||3634||263
1642597990000|2022-01-19 13:13:10|3634||3634.5||3634.5||3634||476
1642598000000|2022-01-19 13:13:20|3635|3634|3635|3634|3635|3634|3635|3634|365
1642598010000|2022-01-19 13:13:30|3634.5|3633.5|3634|3633|3635|3634|3634|3633|2647
1642598020000|2022-01-19 13:13:40|3634.5|3633.5|3634.5|3633.5|3634.5|3633.5|3634.5|3633.5|349
1642598030000|2022-01-19 13:13:50|3634||3634||3634||3634||524
1642598040000|2022-01-19 13:14:00|3633.5|3633|3633.5|3632.5|3633.5|3633|3633.5|3632.5|1270
1642598050000|2022-01-19 13:14:10|3634|3633|3635|3634|3635|3634|3634|3632.5|4090
1642598060000|2022-01-19 13:14:20|3635.5|3634.5|3635.5|3634.5|3635.5|3634.5|3635.5|3634.5|758
1642598070000|2022-01-19 13:14:30|||||||||357
1642598080000|2022-01-19 13:14:40|||||||||6
1642598090000|2022-01-19 13:14:50|3635||3635.5||3635.5||3635||1262
1642598100000|2022-01-19 13:15:00|3635|3635|3635.5|3635|3635.5|3635|3635|3634.5|2850
1642598110000|2022-01-19 13:15:10|3635|3634.5|3635|3634.5|3635.5|3635|3634.5|3633.5|3358
1642598120000|2022-01-19 13:15:20|3634.5|3634|3634.5|3634|3634.5|3634|3634.5|3634|738
1642598130000|2022-01-19 13:15:30|3634|3633.5|3634.5|3634|3634.5|3634|3633.5|3632.5|4655
1642598140000|2022-01-19 13:15:40|3635|3634.5|3636|3635.5|3636|3635.5|3635|3634.5|780
1642598150000|2022-01-19 13:15:50|3635.5|3635|3636|3635|3636|3635|3635.5|3635|1057
1642598160000|2022-01-19 13:16:00|3636.5|3635.5|3637.5|3636.5|3637.5|3636.5|3636.5|3635.5|2363
1642598170000|2022-01-19 13:16:10|3637|3636|3637|3636.5|3637|3636.5|3637|3636|1763
1642598180000|2022-01-19 13:16:20|3637.5||3637.5||3637.5||3637.5||352
1642598190000|2022-01-19 13:16:30|3638|3637|3638|3637.5|3638|3637.5|3638|3637|1379
1642598200000|2022-01-19 13:16:40|||||||||10608
1642598210000|2022-01-19 13:16:50|3639|3638|3639.5|3639|3640|3639.5|3638.5|3638|1629
1642598220000|2022-01-19 13:17:00|3639|3638.5|3640.5|3639.5|3641|3639.5|3639|3638.5|849
1642598230000|2022-01-19 13:17:10|||||||||6963
1642598240000|2022-01-19 13:17:20|||||||||2224
1642598250000|2022-01-19 13:17:30|3641|3640|3640.5|3640|3641|3640|3640|3639.5|2956
1642598260000|2022-01-19 13:17:40||3639.5||3639.5||3639.5||3639.5|736
1642598270000|2022-01-19 13:17:50|3640|3639|3640|3639|3640|3639|3640|3639|1764
1642598280000|2022-01-19 13:18:00|||||||||200
1642598290000|2022-01-19 13:18:10|||||||||7293
1642598300000|2022-01-19 13:18:20|3639.5|3638.5|3639.5|3639|3639.5|3639|3639.5|3638.5|957
1642598310000|2022-01-19 13:18:30|3640|3639.5|3640.5|3640|3640.5|3640|3640|3639.5|2317
1642598320000|2022-01-19 13:18:40||3639.5||3639.5||3640||3639.5|979
1642598330000|2022-01-19 13:18:50|3640|3639|3639.5|3639|3640.5|3639|3639.5|3639|1601
1642598340000|2022-01-19 13:19:00||3638.5||3638.5||3638.5||3638.5|1005
1642598350000|2022-01-19 13:19:10|||||||||170
1642598360000|2022-01-19 13:19:20|||||||||286
1642598370000|2022-01-19 13:19:30|3639|3638|3638.5|3638|3639|3638.5|3638.5|3638|2633
1642598380000|2022-01-19 13:19:40|3639|3638.5|3639.5|3638.5|3639.5|3639|3639|3638.5|1569
1642598390000|2022-01-19 13:19:50|||||||||998
1642598400000|2022-01-19 13:20:00|||||||||67
1642598410000|2022-01-19 13:20:10|3640|3639|3640.5|3640|3641|3640|3640|3639|5149
1642598420000|2022-01-19 13:20:20|3641|3640.5|3641|3640.5|3641|3640.5|3641|3640.5|486
1642598430000|2022-01-19 13:20:30|3641.5|3640|3641|3640|3641.5|3640|3640.5|3640|6477
1642598440000|2022-01-19 13:20:40|||||||||1998
1642598450000|2022-01-19 13:20:50|3640.5|3639.5|3640.5|3640|3640.5|3640|3640|3639.5|3075
1642598460000|2022-01-19 13:21:00|3640|3639.5|3640|3639.5|3640.5|3640|3640|3639.5|3258
1642598470000|2022-01-19 13:21:10|||||||||137
1642598480000|2022-01-19 13:21:20|3639.5|3639|3638.5|3637.5|3639.5|3639|3638.5|3637.5|2567
1642598500000|2022-01-19 13:21:40|3639|3638|3639|3637.5|3639|3638.5|3638.5|3637.5|944
1642598510000|2022-01-19 13:21:50|3639.5|3638|3639|3638.5|3639.5|3638.5|3639|3638|322
1642598520000|2022-01-19 13:22:00|3639.5|3639|3640|3639|3640|3639|3639.5|3639|771
1642598540000|2022-01-19 13:22:20|3640.5|3639.5|3640.5|3639.5|3640.5|3639.5|3640.5|3639.5|1036
1642598550000|2022-01-19 13:22:30|3641|3640|3642.5|3641.5|3642.5|3641.5|3641|3640|2229
1642598560000|2022-01-19 13:22:40|3643|3642|3643|3641.5|3643.5|3642.5|3642.5|3641.5|1462
1642598570000|2022-01-19 13:22:50|3642.5|3641|3641.5|3641|3643|3641|3641.5|3641|2081
1642598580000|2022-01-19 13:23:00|3641|3640.5|3641.5|3640.5|3641.5|3640.5|3641|3640|1434
1642598590000|2022-01-19 13:23:10|3641|3640|3641|3640|3641|3640|3641|3640|251
1642598600000|2022-01-19 13:23:20|3640.5|3639.5|3640|3639.5|3640.5|3639.5|3639|3638.5|5075
1642598610000|2022-01-19 13:23:30|3640.5|3640|3640.5|3640|3640.5|3640|3640.5|3640|139
1642598630000|2022-01-19 13:23:50|3640|3639.5|3640.5|3639.5|3640.5|3639.5|3640|3639.5|1605
1642598640000|2022-01-19 13:24:00|3641|3640|3641|3640|3641|3640|3641|3640|432
1642598650000|2022-01-19 13:24:10|||||||||140
1642598660000|2022-01-19 13:24:20|||||||||549
1642598670000|2022-01-19 13:24:30|3641.5|3640.5|3643|3642.5|3643|3642.5|3641.5|3640.5|4503
1642598680000|2022-01-19 13:24:40|3644|3643|3645|3644|3645|3644|3643.5|3643|2182
1642598690000|2022-01-19 13:24:50|||||||||1699
1642598710000|2022-01-19 13:25:10|3645.5|3644.5|3645|3644|3645.5|3644.5|3644.5|3644|2059
1642598720000|2022-01-19 13:25:20|3645.5|3644.5|3645.5|3645|3645.5|3645|3645.5|3644.5|1692
1642598730000|2022-01-19 13:25:30|3646|3644.5|3646.5|3645.5|3647|3646.5|3646|3644.5|4603
1642598740000|2022-01-19 13:25:40||3646||3645.5||3646||3645.5|399
1642598750000|2022-01-19 13:25:50|3646|3646|3646.5|3645|3646.5|3646|3646|3645|3205
1642598760000|2022-01-19 13:26:00||3645.5||3646||3646||3645.5|272
1642598770000|2022-01-19 13:26:10||3645.5||3645.5||3645.5||3645.5|955
1642598780000|2022-01-19 13:26:20|||||||||2
1642598790000|2022-01-19 13:26:30|3647|3646|3647|3646|3647|3646.5|3647|3645.5|1654
1642598800000|2022-01-19 13:26:40|3647.5|3646.5|3647|3646.5|3647.5|3646.5|3647|3646.5|832
1642598810000|2022-01-19 13:26:50|||||||||42
1642598820000|2022-01-19 13:27:00|||||||||81
1642598830000|2022-01-19 13:27:10|3647.5|3647|3648|3647.5|3648|3647.5|3647.5|3647|3982
1642598840000|2022-01-19 13:27:20|3648.5|3648|3649.5|3648.5|3649.5|3648.5|3648.5|3648|1987
1642598850000|2022-01-19 13:27:30|3649|3649|3650|3649|3650|3649|3649|3649|1234
1642598860000|2022-01-19 13:27:40|||||||||672
1642598870000|2022-01-19 13:27:50|3649.5|3648.5|3651|3650|3651|3650.5|3649.5|3648.5|15527
1642598880000|2022-01-19 13:28:00|3650.5|3649.5|3649|3648|3650.5|3649.5|3648.5|3648|9273
1642598890000|2022-01-19 13:28:10|3648.5|3647.5|3648|3647|3648.5|3647.5|3647.5|3647|2741
1642598900000|2022-01-19 13:28:20|3647.5|3647.5|3648.5|3647.5|3648.5|3647.5|3647.5|3647|1748
1642598910000|2022-01-19 13:28:30|3649|3648|3649|3648|3649|3648|3649|3648|1120
1642598930000|2022-01-19 13:28:50|3648.5|3647.5|3648.5|3647.5|3648.5|3647.5|3647.5|3647|6855
1642598940000|2022-01-19 13:29:00|3649|3648|3651.5|3650|3651.5|3650.5|3649|3647.5|6524
1642598950000|2022-01-19 13:29:10|3652|3650.5|3651.5|3650.5|3652|3651|3651.5|3650|627
1642598960000|2022-01-19 13:29:20|3652|3651|3652|3651|3652|3651|3650|3649.5|3058
1642598970000|2022-01-19 13:29:30|||||||||23
1642598980000|2022-01-19 13:29:40|||||||||20
1642598990000|2022-01-19 13:29:50|3652.5|3651.5|3653.5|3652.5|3653.5|3652.5|3652.5|3651.5|1781
1642599000000|2022-01-19 13:30:00|||||||||990
1642599010000|2022-01-19 13:30:10|3654|3653|3652.5|3651.5|3654|3653|3652|3651.5|6514
1642599020000|2022-01-19 13:30:20|3653|3652|3654.5|3653.5|3654.5|3654|3653|3652|4056
1642599030000|2022-01-19 13:30:30|3654||3654||3654||3654||629
1642599040000|2022-01-19 13:30:40|3654.5||3654.5||3654.5||3654.5||598
1642599050000|2022-01-19 13:30:50|||||||||107
1642599060000|2022-01-19 13:31:00|3654|3653|3654|3653|3655|3654|3653.5|3653|2922
1642599070000|2022-01-19 13:31:10|3653.5|3652.5|3653|3652|3653.5|3652.5|3652.5|3652|2309
1642599080000|2022-01-19 13:31:20|||||||||65
1642599090000|2022-01-19 13:31:30|||||||||388
1642599100000|2022-01-19 13:31:40|3653.5|3652.5|3653.5|3652.5|3653.5|3653|3653.5|3652.5|120
1642599110000|2022-01-19 13:31:50|3654|3653|3654|3653|3654|3653|3654|3653|463
1642599120000|2022-01-19 13:32:00|||||||||1009
1642599130000|2022-01-19 13:32:10|3653.5|3652.5|3653|3652.5|3653.5|3652.5|3653|3652.5|2897
1642599140000|2022-01-19 13:32:20|3653.5|3653|3654.5|3654|3654.5|3654|3653.5|3653|1090
1642599150000|2022-01-19 13:32:30|3654|3653.5|3653.5|3653|3654.5|3654|3653.5|3653|3037
1642599160000|2022-01-19 13:32:40|3654|3653.5|3654|3653.5|3654|3653.5|3654|3653.5|557
1642599170000|2022-01-19 13:32:50|3653.5|3653|3653.5|3653|3654|3653|3653.5|3652.5|1240
1642599180000|2022-01-19 13:33:00|3653|3652.5|3652.5|3652|3653|3653|3652.5|3651.5|4744
1642599190000|2022-01-19 13:33:10|3653|3652.5|3653.5|3652.5|3653.5|3652.5|3653|3652.5|1124
1642599200000|2022-01-19 13:33:20|||||||||111
1642599210000|2022-01-19 13:33:30|||||||||499
1642599220000|2022-01-19 13:33:40|3653|3652|3652.5|3652|3653|3652.5|3652.5|3652|1031
1642599230000|2022-01-19 13:33:50|3653|3652.5|3653.5|3652.5|3653.5|3652.5|3653|3652.5|919
1642599240000|2022-01-19 13:34:00|3653|3652|3653.5|3652|3653.5|3652|3653|3652|534
1642599250000|2022-01-19 13:34:10|||||||||1204
1642599260000|2022-01-19 13:34:20|3653|3651.5|3652.5|3651.5|3653|3651.5|3652.5|3651.5|1413
1642599270000|2022-01-19 13:34:30|3652|3651|3651|3650|3652.5|3651|3650.5|3650|3917
1642599290000|2022-01-19 13:34:50|3650.5||3651||3651||3650.5||1279
1642599300000|2022-01-19 13:35:00|3650.5|3649.5|3649.5|3649|3650.5|3650|3649.5|3649|2391
1642599310000|2022-01-19 13:35:10|||||||||407
1642599320000|2022-01-19 13:35:20||3648.5||3648.5||3649||3648.5|943
1642599330000|2022-01-19 13:35:30|||||||||586
1642599350000|2022-01-19 13:35:50|3649|3648|3648|3647|3649.5|3648|3648|3647|659
1642599360000|2022-01-19 13:36:00|3647|3646.5|3648.5|3648|3648.5|3648|3647|3646.5|2417
1642599370000|2022-01-19 13:36:10|3649|3648.5|3648.5|3647.5|3649.5|3648.5|3648.5|3647.5|4965
1642599380000|2022-01-19 13:36:20|3648|3647|3647|3646|3648|3647|3647|3646|4415
1642599390000|2022-01-19 13:36:30|||||||||100
1642599400000|2022-01-19 13:36:40|3647.5|3646.5|3648.5|3647.5|3648.5|3647.5|3647.5|3646.5|1538
1642599410000|2022-01-19 13:36:50|3648|3647|3648|3647|3648|3647|3648|3646.5|993
1642599420000|2022-01-19 13:37:00|3648.5|3647.5|3648|3647|3648.5|3648|3647|3646.5|2307
1642599430000|2022-01-19 13:37:10|3648.5|3647.5|3648|3647|3649.5|3648.5|3648|3647|2820
1642599440000|2022-01-19 13:37:20|3648.5|3647.5|3649.5|3648|3649.5|3648.5|3648.5|3647.5|743
1642599450000|2022-01-19 13:37:30|3649|3648.5|3649.5|3648|3649.5|3648.5|3649|3648|2741
1642599460000|2022-01-19 13:37:40|||||||||126
1642599470000|2022-01-19 13:37:50|3649|3647.5|3648.5|3647.5|3649|3648|3648|3647.5|5493
1642599480000|2022-01-19 13:38:00|3649|3648|3649|3648|3649|3648|3648.5|3647.5|817
1642599490000|2022-01-19 13:38:10|||||||||178
1642599500000|2022-01-19 13:38:20|||||||||104
1642599510000|2022-01-19 13:38:30|3648.5|3647.5|3648.5|3647.5|3648.5|3647.5|3648.5|3647.5|1582
1642599520000|2022-01-19 13:38:40|3648|3647|3648|3647|3648|3647|3648|3647|1703
1642599530000|2022-01-19 13:38:50|3647.5|3646.5|3648|3646.5|3648|3647.5|3646.5|3646|9396
1642599540000|2022-01-19 13:39:00|3648.5|3647|3648.5|3647.5|3648.5|3647.5|3648.5|3647|1343
1642599550000|2022-01-19 13:39:10|||||||||619
1642599560000|2022-01-19 13:39:20|||||||||67
1642599570000|2022-01-19 13:39:30|3649|3648|3649|3648.5|3649|3648.5|3649|3648|1311
1642599580000|2022-01-19 13:39:40|3649.5|3649|3649.5|3648.5|3649.5|3649|3649.5|3648.5|1318
1642599590000|2022-01-19 13:39:50|3649|3648|3649.5|3648|3649.5|3648|3649|3648|686
1642599600000|2022-01-19 13:40:00|3650|3648.5|3651.5|3650.5|3651.5|3650.5|3650|3648.5|2187
1642599610000|2022-01-19 13:40:10|3652|3651|3652|3651.5|3652|3651.5|3652|3651|640
1642599620000|2022-01-19 13:40:20|||||||||99
1642599630000|2022-01-19 13:40:30|3652.5|3652|3653|3652.5|3653.5|3652.5|3652.5|3652|1804
1642599640000|2022-01-19 13:40:40||3652||3652||3652||3652|170
1642599650000|2022-01-19 13:40:50|||||||||38
1642599660000|2022-01-19 13:41:00|3653.5|3652.5|3653.5|3652|3653.5|3652.5|3653|3652|957
1642599670000|2022-01-19 13:41:10|3654|3652.5|3654.5|3653.5|3654.5|3653.5|3654|3652.5|2552
1642599680000|2022-01-19 13:41:20|3654|3654|3654|3653.5|3654.5|3654|3654|3653.5|736
1642599690000|2022-01-19 13:41:30|3654.5|3654|3654|3653|3654.5|3654|3654|3653|2383
1642599700000|2022-01-19 13:41:40|3653.5||3653.5||3653.5||3653.5||861
1642599710000|2022-01-19 13:41:50||3652.5||3652.5||3653||3652.5|2409
1642599720000|2022-01-19 13:42:00|3653|3652|3651.5|3651|3653|3652|3651.5|3650.5|1913
1642599730000|2022-01-19 13:42:10|||||||||537
1642599740000|2022-01-19 13:42:20|3652.5|3651.5|3652.5|3651.5|3652.5|3651.5|3652.5|3651.5|828
1642599750000|2022-01-19 13:42:30|3652||3652||3652||3652||159
1642599760000|2022-01-19 13:42:40|3652.5|3652.5|3654.5|3653|3654.5|3654|3652.5|3651.5|14934
1642599770000|2022-01-19 13:42:50||3653.5||3653.5||3653.5||3653|89
1642599780000|2022-01-19 13:43:00|3654|3653|3655|3654|3655|3654|3654|3653|2217
1642599790000|2022-01-19 13:43:10|||||||||453
1642599800000|2022-01-19 13:43:20|3654.5|3653.5|3654.5|3653.5|3654.5|3654|3654|3653.5|1261
1642599820000|2022-01-19 13:43:40|3655|3654|3655|3654|3655|3654.5|3655|3654|306
1642599840000|2022-01-19 13:44:00|3654.5|3653.5|3654.5|3653.5|3654.5|3653.5|3654|3653|3042
1642599850000|2022-01-19 13:44:10|3654|3653|3654|3653|3654|3653.5|3654|3653|775
1642599860000|2022-01-19 13:44:20|3654.5|3653.5|3654.5|3654|3655|3654|3654.5|3653.5|416
1642599870000|2022-01-19 13:44:30|||||||||128
1642599880000|2022-01-19 13:44:40|3654|3653.5|3654|3653|3654|3653.5|3654|3653|1310
1642599900000|2022-01-19 13:45:00|3654.5|3653.5|3654.5|3654|3654.5|3654|3654.5|3653.5|1289
1642599910000|2022-01-19 13:45:10|3654|3653.5|3652.5|3651.5|3654|3654|3652.5|3651.5|3772
1642599930000|2022-01-19 13:45:30|3652|3652|3653|3652.5|3653|3652.5|3652|3652|1574
1642599940000|2022-01-19 13:45:40|3653.5|3653|3656|3655|3656|3655.5|3653.5|3652.5|5685
1642599950000|2022-01-19 13:45:50|3655.5|3654.5|3656|3654.5|3656|3654.5|3655.5|3654.5|2248
1642599960000|2022-01-19 13:46:00|3655.5|3654|3655|3654|3655.5|3654|3655|3654|871
1642599970000|2022-01-19 13:46:10||3654.5||3654||3654.5||3654|850
1642599980000|2022-01-19 13:46:20|3654.5|3653.5|3654.5|3653.5|3654.5|3653.5|3654.5|3653.5|295
1642599990000|2022-01-19 13:46:30|3654|3653|3654|3653|3654|3653|3654|3652.5|2142
1642600000000|2022-01-19 13:46:40|3653.5|3652.5|3653|3651.5|3653.5|3652.5|3653|3651.5|1463
1642600010000|2022-01-19 13:46:50|3652.5|3650.5|3651.5|3650.5|3652.5|3650.5|3651.5|3650.5|939
1642600020000|2022-01-19 13:47:00|3652|3651|3652|3651|3653|3651.5|3652|3651|1411
1642600030000|2022-01-19 13:47:10|3651.5|3650.5|3651|3650|3651.5|3650.5|3651|3650|576
1642600040000|2022-01-19 13:47:20|3650.5|3650.5|3652|3651.5|3652|3651.5|3650.5|3650.5|1948
1642600050000|2022-01-19 13:47:30|3651.5|3651|3652|3651|3652|3651|3651.5|3650.5|915
1642600060000|2022-01-19 13:47:40|||||||||388
1642600070000|2022-01-19 13:47:50|||||||||32
1642600080000|2022-01-19 13:48:00|3652.5|3651.5|3653.5|3652.5|3653.5|3652.5|3652.5|3651.5|1205
1642600090000|2022-01-19 13:48:10|3653|3652|3653.5|3652.5|3653.5|3652.5|3653|3652|202
1642600100000|2022-01-19 13:48:20|3654|3653|3654|3653.5|3654|3653.5|3654|3652.5|895
1642600110000|2022-01-19 13:48:30||3653||3653||3653||3652.5|718
1642600120000|2022-01-19 13:48:40||3653.5||3653.5||3653.5||3653.5|2243
1642600130000|2022-01-19 13:48:50|3655|3654|3655|3654|3655|3654|3655|3654|471
1642600140000|2022-01-19 13:49:00|3655.5|3654.5|3654.5|3653.5|3655.5|3655|3654.5|3653.5|3188
1642600160000|2022-01-19 13:49:20|3655|3654|3655|3654.5|3655|3654.5|3655|3654|707
1642600170000|2022-01-19 13:49:30|3654.5|3654|3654.5|3653.5|3654.5|3654|3654.5|3653.5|850
1642600180000|2022-01-19 13:49:40|3655|3654|3654.5|3653|3655.5|3655|3654|3653|3925
1642600190000|2022-01-19 13:49:50|3654|3653.5|3655|3654|3655|3654|3654|3653.5|1178
1642600200000|2022-01-19 13:50:00|3654.5|3654.5|3655.5|3654.5|3655.5|3654.5|3654|3653|9874
1642600210000|2022-01-19 13:50:10|3656|3655|3655.5|3654.5|3656.5|3656|3655.5|3654.5|4173
1642600220000|2022-01-19 13:50:20|3656|3655|3657.5|3656.5|3657.5|3657|3656|3655|4875
1642600230000|2022-01-19 13:50:30|3658|3657|3658|3657|3658|3657|3658|3656.5|579
1642600240000|2022-01-19 13:50:40|3657.5|3656.5|3657.5|3657|3657.5|3657|3657.5|3656.5|935
1642600250000|2022-01-19 13:50:50|3657|3656.5|3657.5|3656.5|3657.5|3656.5|3657|3656.5|2069
1642600260000|2022-01-19 13:51:00|3657|3657|3657.5|3656.5|3657.5|3657|3657|3656.5|852
1642600270000|2022-01-19 13:51:10|3657|3656|3657|3655.5|3657.5|3656.5|3656|3655.5|3526
1642600280000|2022-01-19 13:51:20|3657.5|3656|3659|3657.5|3659|3658|3657.5|3656|2000
1642600290000|2022-01-19 13:51:30||3657||3658||3658||3657|26
1642600300000|2022-01-19 13:51:40|3658.5|3657.5|3658.5|3658|3658.5|3658|3658.5|3657.5|14
1642600310000|2022-01-19 13:51:50|3659|3658.5|3663|3661.5|3663|3662|3659|3658|8841
1642600320000|2022-01-19 13:52:00|3663.5|3662|3664|3663|3665|3664|3663.5|3662|4116
1642600330000|2022-01-19 13:52:10|3663.5|3662.5|3664|3663|3664|3663|3663.5|3662|1162
1642600340000|2022-01-19 13:52:20|||||||||1635
1642600350000|2022-01-19 13:52:30|3665|3663.5|3664.5|3663.5|3665|3664|3664.5|3663.5|686
1642600360000|2022-01-19 13:52:40|||||||||35
1642600370000|2022-01-19 13:52:50|3664|3664|3664|3663.5|3664.5|3664|3664|3663.5|1196
1642600380000|2022-01-19 13:53:00|3663.5|3663|3663.5|3662.5|3663.5|3663|3663.5|3662.5|2341
1642600390000|2022-01-19 13:53:10|||||||||225
1642600400000|2022-01-19 13:53:20|3664|3663|3664.5|3664|3664.5|3664|3664|3663|2339
1642600410000|2022-01-19 13:53:30|3665|3664.5|3665|3664.5|3665|3664.5|3665|3664.5|1514
1642600420000|2022-01-19 13:53:40|3665.5|3665|3666|3665.5|3666|3665.5|3665.5|3665|1069
1642600430000|2022-01-19 13:53:50|3667|3666|3666.5|3665.5|3667|3666|3666.5|3665.5|819
1642600440000|2022-01-19 13:54:00|3667|3666|3666.5|3665.5|3667.5|3666.5|3666|3665.5|3951
1642600450000|2022-01-19 13:54:10|||||||||105
1642600460000|2022-01-19 13:54:20|3667|3666|3667|3666|3667|3666|3667|3666|442
1642600470000|2022-01-19 13:54:30|3667.5|3666.5|3667.5|3666.5|3667.5|3666.5|3667.5|3666|763
1642600480000|2022-01-19 13:54:40|3668|3667|3668|3667|3668|3667|3668|3667|1343
1642600490000|2022-01-19 13:54:50|3668.5|3667.5|3670|3669|3670|3669|3668.5|3667.5|1507
1642600500000|2022-01-19 13:55:00|3669.5|3668.5|3669.5|3668|3669.5|3669|3669|3668|3451
1642600510000|2022-01-19 13:55:10|3670|3668.5|3669|3668|3670|3669|3669|3668|443
1642600520000|2022-01-19 13:55:20|3668.5||3669||3669||3668.5||1581
1642600530000|2022-01-19 13:55:30|3668.5|3668.5|3669|3668|3669|3668.5|3668.5|3668|559
1642600540000|2022-01-19 13:55:40|3668.5|3668.5|3669|3668|3669|3668.5|3668.5|3667|473
1642600550000|2022-01-19 13:55:50|3668.5|3667|3668|3667|3668.5|3667.5|3668|3667|507
1642600560000|2022-01-19 13:56:00|3667.5|3666.5|3665.5|3664.5|3667.5|3666.5|3665.5|3664|3089
1642600570000|2022-01-19 13:56:10|3665|3664|3662.5|3661.5|3665.5|3664|3662.5|3661|4316
1642600580000|2022-01-19 13:56:20|3662|3661|3661.5|3660|3662.5|3661.5|3661.5|3660|4845
1642600590000|2022-01-19 13:56:30|3661|3660.5|3659|3657.5|3661|3660.5|3658.5|3657|2826
1642600600000|2022-01-19 13:56:40|3659.5|3658|3660|3659|3660|3659|3659|3658|1698
1642600610000|2022-01-19 13:56:50|3659.5|3658.5|3659.5|3658|3659.5|3658.5|3659|3658|877
1642600620000|2022-01-19 13:57:00|3660|3658.5|3661|3660|3662.5|3661|3659.5|3658.5|12461
1642600630000|2022-01-19 13:57:10||3659.5||3660||3660||3659.5|148
1642600640000|2022-01-19 13:57:20|||||||||300
1642600650000|2022-01-19 13:57:30|3660.5|3659.5|3659.5|3659|3660.5|3660|3659.5|3659|2058
1642600660000|2022-01-19 13:57:40|3660|3659.5|3657.5|3656.5|3660.5|3659.5|3657|3656.5|5849
1642600670000|2022-01-19 13:57:50|3658|3657|3656.5|3655|3658|3657|3656|3655|8397
1642600680000|2022-01-19 13:58:00|3656|3654.5|3655.5|3654|3656|3655|3654|3653|2855
1642600690000|2022-01-19 13:58:10|3655|3653.5|3655|3654|3655.5|3654|3654|3653.5|2458
1642600700000|2022-01-19 13:58:20|3655.5|3654.5|3656.5|3656|3656.5|3656|3655.5|3654.5|2171
1642600710000|2022-01-19 13:58:30|3657|3656.5|3659|3658|3659|3658|3657|3656.5|1849
1642600720000|2022-01-19 13:58:40|3659.5|3658.5|3659.5|3658.5|3659.5|3658.5|3659.5|3658.5|147
1642600730000|2022-01-19 13:58:50|3659|3659|3660|3659|3660|3659|3659|3659|1034
1642600740000|2022-01-19 13:59:00||3659.5||3659||3659.5||3659|696
1642600750000|2022-01-19 13:59:10|3659.5|3658.5|3658.5|3657.5|3659.5|3658.5|3658.5|3657.5|2852
1642600760000|2022-01-19 13:59:20|3658|3657|3658|3657|3658.5|3657|3657.5|3657|1992
1642600770000|2022-01-19 13:59:30|||||||||469
1642600780000|2022-01-19 13:59:40|3658.5|3657.5|3660.5|3660|3660.5|3660|3658.5|3657.5|4394
1642600790000|2022-01-19 13:59:50|3661|3659.5|3660.5|3659.5|3661|3659.5|3660.5|3659.5|1146
1642600800000|2022-01-19 14:00:00|3661|3660|3660|3659|3661|3660|3659.5|3658.5|832
1642600810000|2022-01-19 14:00:10|||||||||139
1642600820000|2022-01-19 14:00:20|||||||||90
1642600830000|2022-01-19 14:00:30|3659.5|3658.5|3658.5|3657.5|3659.5|3658.5|3658.5|3657.5|1670
1642600840000|2022-01-19 14:00:40|3658|3658|3657.5|3656.5|3658|3658|3657.5|3656.5|2332
1642600850000|2022-01-19 14:00:50|3658|3657|3658|3657|3658|3657.5|3658|3657|1059
1642600860000|2022-01-19 14:01:00|3657.5||3658||3658||3657.5||491
1642600870000|2022-01-19 14:01:10|3658.5|3657.5|3659.5|3658|3660.5|3659.5|3658.5|3657|6698
1642600880000|2022-01-19 14:01:20||3658.5||3658.5||3658.5||3658.5|0
1642600890000|2022-01-19 14:01:30|3659|3658|3659.5|3658.5|3659.5|3659|3659|3658|762
1642600900000|2022-01-19 14:01:40|3659|3658|3659.5|3658|3659.5|3658.5|3659|3658|375
1642600910000|2022-01-19 14:01:50|3660|3658.5|3660.5|3659.5|3660.5|3660|3660|3658.5|2584
1642600920000|2022-01-19 14:02:00|3660|3659|3660|3659|3660|3659|3660|3659|3621
1642600930000|2022-01-19 14:02:10|3659.5|3658.5|3659|3658.5|3659.5|3658.5|3659|3658|576
1642600940000|2022-01-19 14:02:20|3659.5|3659|3660|3659.5|3660.5|3659.5|3659.5|3659|1007
1642600950000|2022-01-19 14:02:30|3660.5|3659|3659.5|3658.5|3660.5|3659|3659.5|3658.5|3451
1642600960000|2022-01-19 14:02:40|3660||3659.5||3660.5||3659.5||248
1642600970000|2022-01-19 14:02:50|3660||3660||3660||3659.5||0
1642600980000|2022-01-19 14:03:00|3659.5|3658|3659|3658|3659.5|3658|3658.5|3657.5|1421
1642600990000|2022-01-19 14:03:10|3658.5|3657.5|3659|3658|3659|3658|3657.5|3657|2760
1642601000000|2022-01-19 14:03:20|3658.5||3658.5||3659||3658.5||248
1642601010000|2022-01-19 14:03:30|3659|3658.5|3659|3658|3659.5|3658.5|3659|3658|1016
1642601020000|2022-01-19 14:03:40|3658.5|3657.5|3658.5|3657.5|3658.5|3657.5|3658.5|3657.5|601
1642601030000|2022-01-19 14:03:50|||||||||579
1642601040000|2022-01-19 14:04:00|3658|3657|3654.5|3654|3658|3657|3654.5|3654|5893
1642601050000|2022-01-19 14:04:10||3653.5||3653.5||3654||3653|815
1642601060000|2022-01-19 14:04:20|||||||||451
1642601070000|2022-01-19 14:04:30|3654|3653|3652|3651.5|3654|3653|3651.5|3650.5|3740
1642601080000|2022-01-19 14:04:40|3651.5|3651|3652|3651|3652|3651.5|3651.5|3650.5|598
1642601090000|2022-01-19 14:04:50|3651.5|3650.5|3652.5|3651|3652.5|3651.5|3651|3650|4072
1642601100000|2022-01-19 14:05:00||3651.5||3651.5||3651.5||3651.5|78
1642601110000|2022-01-19 14:05:10|3652|3651|3649.5|3649|3652.5|3651|3649.5|3648.5|4817
1642601120000|2022-01-19 14:05:20|3649|3648.5|3647.5|3646.5|3649|3648.5|3647|3646.5|4002
1642601130000|2022-01-19 14:05:30|3647|3646|3647|3646|3647.5|3646|3646|3645.5|3055
1642601140000|2022-01-19 14:05:40|||||||||140
1642601150000|2022-01-19 14:05:50|3647.5|3646.5|3648|3647|3648|3647|3647.5|3646.5|1256
1642601160000|2022-01-19 14:06:00|3647.5|3646.5|3646.5|3646|3647.5|3647|3645.5|3645|2166
1642601170000|2022-01-19 14:06:10|3647|3645.5|3648|3646.5|3648|3647|3647|3645.5|1302
1642601180000|2022-01-19 14:06:20||3647||3647||3647.5||3647|767
1642601190000|2022-01-19 14:06:30||3647.5||3647.5||3647.5||3647.5|885
1642601200000|2022-01-19 14:06:40|||||||||267
1642601210000|2022-01-19 14:06:50|3648.5|3648|3649|3647.5|3649|3648|3648|3647.5|2777
1642601220000|2022-01-19 14:07:00||3648||3648||3648||3648|624
1642601240000|2022-01-19 14:07:20||3648.5||3648.5||3648.5||3648.5|264
1642601250000|2022-01-19 14:07:30|3649.5|3648|3649.5|3648.5|3649.5|3648.5|3649|3648|1800
1642601260000|2022-01-19 14:07:40||3649||3648.5||3649||3648.5|769
1642601270000|2022-01-19 14:07:50|3650|3649|3650.5|3650|3651|3650|3650|3649|1504
1642601280000|2022-01-19 14:08:00|3651|3650.5|3652|3651|3652|3651|3651|3650.5|1678
1642601290000|2022-01-19 14:08:10|3651.5|3650.5|3652|3651|3652|3651|3651.5|3650.5|929
1642601300000|2022-01-19 14:08:20|3651.5|3650.5|3651.5|3651|3652|3651|3651.5|3650.5|2167
1642601310000|2022-01-19 14:08:30|3652|3651.5|3652|3651|3652.5|3652|3652|3651|2300
1642601320000|2022-01-19 14:08:40|||||||||235
1642601330000|2022-01-19 14:08:50|||||||||315
1642601340000|2022-01-19 14:09:00||3651.5||3651||3651.5||3651|461
1642601350000|2022-01-19 14:09:10|||||||||88
1642601370000|2022-01-19 14:09:30||3651.5||3651||3651.5||3651|1128
1642601380000|2022-01-19 14:09:40|3651.5||3651.5||3651.5||3651.5||1679
1642601390000|2022-01-19 14:09:50|3652|3650.5|3650.5|3649.5|3652.5|3651.5|3650|3649|5918
1642601400000|2022-01-19 14:10:00|3650|3649|3650|3649|3650|3649.5|3650|3649|2174
1642601410000|2022-01-19 14:10:10|3649.5|3648.5|3649|3648|3649.5|3648.5|3649|3648|1504
1642601420000|2022-01-19 14:10:20|3648.5|3647.5|3648.5|3647.5|3649|3647.5|3648|3647|1848
1642601430000|2022-01-19 14:10:30|3648|3648|3648.5|3647.5|3648.5|3648|3648|3647.5|841
1642601440000|2022-01-19 14:10:40|3648|3647|3648|3647|3648|3647|3648|3647|0
1642601450000|2022-01-19 14:10:50|3647.5|3646.5|3647.5|3646.5|3647.5|3646.5|3647.5|3646.5|436
1642601460000|2022-01-19 14:11:00|3647|3646|3645.5|3644.5|3647.5|3646.5|3645.5|3644.5|1652
1642601470000|2022-01-19 14:11:10|3646|3645|3646.5|3645.5|3646.5|3645.5|3646|3645|1514
1642601480000|2022-01-19 14:11:20|||||||||35
1642601490000|2022-01-19 14:11:30|3647|3646|3646.5|3645.5|3647.5|3646.5|3646.5|3645.5|1790
1642601500000|2022-01-19 14:11:40|3646|3645|3646.5|3645|3646.5|3645|3644.5|3644|3955
1642601510000|2022-01-19 14:11:50|3645.5|3646|3646.5|3645|3646.5|3646|3645.5|3645|1563
1642601520000|2022-01-19 14:12:00|3646|3645.5|3645|3644.5|3646|3645.5|3645|3644|1431
1642601530000|2022-01-19 14:12:10|3645.5|3645|3646|3645|3646|3645|3645.5|3645|750
1642601540000|2022-01-19 14:12:20|3646.5|3645.5|3646.5|3646|3646.5|3646|3646.5|3645.5|223
1642601550000|2022-01-19 14:12:30|3646|3645.5|3646|3645|3646|3645.5|3646|3645|1717
1642601560000|2022-01-19 14:12:40|3646.5|3645.5|3646.5|3645.5|3646.5|3645.5|3646.5|3645|1019
1642601570000|2022-01-19 14:12:50|3647|3646|3647.5|3646.5|3647.5|3646.5|3647|3646|1222
1642601580000|2022-01-19 14:13:00|3647|3647|3647|3646|3647.5|3647|3647|3646|2149
1642601590000|2022-01-19 14:13:10|3646.5|3645.5|3646|3645|3646.5|3645.5|3646|3645|1798
1642601600000|2022-01-19 14:13:20|3645.5|3644.5|3646|3644.5|3646|3644.5|3645.5|3644|588
1642601610000|2022-01-19 14:13:30|3645.5|3645|3646|3645|3646|3645|3645.5|3645|205
1642601620000|2022-01-19 14:13:40|||||||||54
1642601630000|2022-01-19 14:13:50||3645.5||3645||3645.5||3645|22344
1642601640000|2022-01-19 14:14:00|3645.5|3644.5|3645|3644|3645.5|3644.5|3645|3644|2407
1642601650000|2022-01-19 14:14:10|3644.5|3643.5|3642.5|3641.5|3644.5|3643.5|3642|3641|1650
1642601660000|2022-01-19 14:14:20|3642|3641|3642|3641|3642|3641|3642|3641|123
1642601670000|2022-01-19 14:14:30|3641.5|3640.5|3640.5|3639.5|3641.5|3640.5|3640|3639|2043
1642601680000|2022-01-19 14:14:40|3640|3639|3638.5|3638|3642|3641.5|3638.5|3638|23465
1642601690000|2022-01-19 14:14:50|3639||3639||3639||3639||408
1642601700000|2022-01-19 14:15:00|3638.5|3637.5|3635.5|3634.5|3639|3638|3635|3634.5|5738
1642601710000|2022-01-19 14:15:10|3635|3634|3634|3633|3635|3634|3632.5|3631.5|13132
1642601720000|2022-01-19 14:15:20|3633.5|3632.5|3634|3633.5|3634|3633.5|3633.5|3632.5|204
1642601730000|2022-01-19 14:15:30|||||||||50
1642601740000|2022-01-19 14:15:40|3634.5|3634|3632.5|3631.5|3634.5|3634|3632.5|3631|2953
1642601750000|2022-01-19 14:15:50|3633|3632|3633|3632.5|3633|3632.5|3633|3631.5|671
1642601760000|2022-01-19 14:16:00|3632.5|3632|3628|3626.5|3632.5|3632|3627|3626|12469
1642601770000|2022-01-19 14:16:10|3628.5|3627|3628.5|3627.5|3628.5|3627.5|3627|3626|5343
1642601780000|2022-01-19 14:16:20|3629|3628|3630.5|3629.5|3630.5|3629.5|3629|3628|1230
1642601790000|2022-01-19 14:16:30|3630|3630|3629.5|3628|3630|3630|3629|3628|2300
1642601800000|2022-01-19 14:16:40|3630|3628.5|3630|3629|3630|3629|3630|3628.5|358
1642601810000|2022-01-19 14:16:50|3629.5|3628.5|3629.5|3628|3629.5|3629|3629.5|3628|322
1642601820000|2022-01-19 14:17:00|3629|3628.5|3629|3628|3629.5|3628.5|3628.5|3627.5|13113
1642601830000|2022-01-19 14:17:10||3628.5||3628||3628.5||3628|2370
1642601840000|2022-01-19 14:17:20|3628.5|3627.5|3630.5|3629.5|3630.5|3629.5|3628|3626.5|9500
1642601850000|2022-01-19 14:17:30|3630|3629|3630|3629|3630|3629|3630|3629|523
1642601860000|2022-01-19 14:17:40|3630.5|3629.5|3630.5|3629.5|3630.5|3629.5|3630.5|3629.5|361
1642601870000|2022-01-19 14:17:50|3631|3630|3630|3628.5|3631.5|3631|3630|3628.5|6057
1642601880000|2022-01-19 14:18:00|3629.5|3628|3628|3627|3629.5|3628|3628|3626.5|3581
1642601900000|2022-01-19 14:18:20|3627.5|3626.5|3625.5|3624.5|3627.5|3626.5|3625|3624.5|8096
1642601910000|2022-01-19 14:18:30|3625|3625|3624.5|3623.5|3625|3625|3623.5|3623|839
1642601920000|2022-01-19 14:18:40|3625|3624|3625.5|3624.5|3625.5|3624.5|3625|3624|1402
1642601930000|2022-01-19 14:18:50|3625|3624|3624.5|3623.5|3625.5|3624|3624.5|3623.5|1585
1642601940000|2022-01-19 14:19:00|3624|3623|3624|3623|3624.5|3624|3623.5|3622.5|2261
1642601950000|2022-01-19 14:19:10|3623.5|3622.5|3623|3622.5|3623.5|3622.5|3623|3622.5|255
1642601960000|2022-01-19 14:19:20|3622.5|3622|3622.5|3621.5|3623|3622.5|3622.5|3621.5|3044
1642601970000|2022-01-19 14:19:30|3621.5|3621|3621.5|3620.5|3622|3621|3621.5|3620.5|3638
1642601980000|2022-01-19 14:19:40|3621|3621|3618.5|3617.5|3621|3621|3618.5|3617.5|4193
1642601990000|2022-01-19 14:19:50|3618|3618|3617.5|3616.5|3619|3618.5|3617.5|3616.5|3882
1642602000000|2022-01-19 14:20:00|3618|3617|3621|3620|3621|3620|3618|3617|3953
1642602010000|2022-01-19 14:20:10|3620.5|3620.5|3620.5|3620|3623|3622|3620.5|3619.5|6597
1642602020000|2022-01-19 14:20:20|3621|3619.5|3621|3620|3621.5|3620.5|3621|3619.5|2405
1642602030000|2022-01-19 14:20:30|3621.5|3620.5|3622.5|3621.5|3622.5|3622|3621.5|3620|4685
1642602040000|2022-01-19 14:20:40|3623|3622|3623|3622|3623|3622.5|3623|3621.5|1255
1642602050000|2022-01-19 14:20:50||3621.5||3621.5||3622.5||3621.5|132
1642602060000|2022-01-19 14:21:00|3623.5|3622|3623|3622|3623.5|3622.5|3623|3622|942
1642602070000|2022-01-19 14:21:10|3622.5|3621.5|3622|3621|3622.5|3621.5|3621.5|3621|3455
1642602080000|2022-01-19 14:21:20|3622.5|3621.5|3624.5|3623.5|3626|3625|3622.5|3621|7694
1642602090000|2022-01-19 14:21:30|3624|3623|3624|3623|3624|3623|3624|3623|658
1642602100000|2022-01-19 14:21:40|3624.5|3623.5|3624.5|3623|3624.5|3624|3624|3623|1846
1642602110000|2022-01-19 14:21:50|3624|3623.5|3624|3623|3624|3623.5|3623.5|3622.5|1564
1642602120000|2022-01-19 14:22:00|3624.5|3623.5|3623.5|3622.5|3624.5|3624|3623.5|3622.5|2003
1642602130000|2022-01-19 14:22:10|3623|3621.5|3622.5|3621.5|3623|3622|3622.5|3621|597
1642602140000|2022-01-19 14:22:20||3622||3621.5||3622||3621.5|5376
1642602150000|2022-01-19 14:22:30|3623|3622|3622.5|3622|3623.5|3622.5|3622.5|3621.5|3841
1642602160000|2022-01-19 14:22:40|3622|3621.5|3621.5|3620.5|3622|3622|3621.5|3620|2466
1642602170000|2022-01-19 14:22:50|3622|3621|3624.5|3624|3624.5|3624|3622|3621|3865
1642602180000|2022-01-19 14:23:00|3625|3623.5|3624.5|3623.5|3625|3624|3623.5|3623|3813
1642602190000|2022-01-19 14:23:10|3624|3623|3624|3623|3624|3623|3624|3623|744
1642602200000|2022-01-19 14:23:20|3624.5|3623.5|3626.5|3625.5|3626.5|3626|3624.5|3623.5|3405
1642602210000|2022-01-19 14:23:30|3626|3625|3626|3625.5|3626.5|3626|3626|3625|5179
1642602220000|2022-01-19 14:23:40|3625.5|3625|3626.5|3625.5|3627|3626|3625.5|3624.5|2491
1642602230000|2022-01-19 14:23:50|3627|3626|3627.5|3626.5|3628|3627|3627|3626|1931
1642602250000|2022-01-19 14:24:10|3628|3627|3628|3627|3628|3627|3628|3627|780
1642602260000|2022-01-19 14:24:20|3627.5|3627.5|3627.5|3626.5|3628|3627.5|3627.5|3626.5|849
1642602270000|2022-01-19 14:24:30|||||||||137
1642602280000|2022-01-19 14:24:40|3627|3626|3626.5|3625.5|3627.5|3626|3626.5|3625.5|678
1642602290000|2022-01-19 14:24:50|3627|3626|3629|3628.5|3629|3628.5|3627|3625.5|3910
1642602300000|2022-01-19 14:25:00|3628.5|3628|3627|3626.5|3628.5|3628|3627|3626.5|2742
1642602310000|2022-01-19 14:25:10|3627.5|3627|3626.5|3626|3627.5|3627|3626.5|3625.5|2703
1642602320000|2022-01-19 14:25:20|3627|3626.5|3627|3626|3627.5|3627|3627|3626|2446
1642602330000|2022-01-19 14:25:30|3626.5|3626.5|3626|3625|3626.5|3626.5|3625.5|3625|902
1642602340000|2022-01-19 14:25:40|3625.5|3624.5|3624.5|3623.5|3625.5|3624.5|3623|3621.5|2740
1642602350000|2022-01-19 14:25:50|3625|3624|3626.5|3625.5|3626.5|3625.5|3624.5|3623.5|3454
1642602360000|2022-01-19 14:26:00||3626||3626||3626||3626|112
1642602370000|2022-01-19 14:26:10|3627|3626.5|3626.5|3626|3627.5|3626.5|3626.5|3626|502
1642602380000|2022-01-19 14:26:20||3625.5||3625.5||3626||3625.5|1115
1642602390000|2022-01-19 14:26:30|3626|3626|3626.5|3625.5|3627|3626.5|3626|3625.5|1360
1642602400000|2022-01-19 14:26:40|3626|3626|3625|3624|3626|3626|3625|3624|1143
1642602410000|2022-01-19 14:26:50|3624.5|3623.5|3624.5|3623.5|3624.5|3623.5|3624.5|3623.5|192
1642602420000|2022-01-19 14:27:00||3624||3623.5||3624||3623.5|545
1642602430000|2022-01-19 14:27:10||3624||3624||3624||3624|0
1642602440000|2022-01-19 14:27:20|3624|3623|3622|3621|3624|3623.5|3622|3621|1359
1642602450000|2022-01-19 14:27:30|3621.5|3620.5|3619.5|3619|3621.5|3620.5|3619.5|3618.5|4337
1642602460000|2022-01-19 14:27:40|3619|3618.5|3618.5|3618|3619|3618.5|3617.5|3616.5|4670
1642602470000|2022-01-19 14:27:50|3619|3618.5|3619|3618.5|3620.5|3619|3618.5|3618|2854
1642602480000|2022-01-19 14:28:00|3618.5|3618|3618.5|3618|3619.5|3618.5|3617.5|3617|3179
1642602490000|2022-01-19 14:28:10|3619|3618.5|3618.5|3618|3619|3618.5|3618.5|3618|637
1642602500000|2022-01-19 14:28:20|3618|3617.5|3619|3618|3619|3618.5|3618|3617.5|4552
1642602510000|2022-01-19 14:28:30|3618.5|3618.5|3619.5|3618.5|3619.5|3618.5|3618.5|3618.5|939
1642602520000|2022-01-19 14:28:40|3620|3619|3618.5|3617.5|3620|3619.5|3618|3617|9009
1642602530000|2022-01-19 14:28:50|3619|3618|3619|3618|3619|3618.5|3618.5|3618|1668
1642602540000|2022-01-19 14:29:00|3618.5|3618.5|3618.5|3618|3618.5|3618.5|3618|3617.5|1913
1642602550000|2022-01-19 14:29:10|3618|3617.5|3618.5|3618|3618.5|3618|3617.5|3616.5|3045
1642602560000|2022-01-19 14:29:20|3619|3617.5|3619.5|3618.5|3620|3619|3618|3617|2328
1642602570000|2022-01-19 14:29:30|3619|3618|3619|3618|3619|3618|3619|3618|969
1642602580000|2022-01-19 14:29:40|3618.5|3617.5|3618.5|3617.5|3618.5|3617.5|3618.5|3617.5|886
1642602590000|2022-01-19 14:29:50|3619|3618|3619.5|3618.5|3619.5|3618.5|3619|3618|1403
1642602600000|2022-01-19 14:30:00|3620|3619|3605.5|3604|3620|3619|3605.5|3603.5|48470
1642602610000|2022-01-19 14:30:10|3605|3603.5|3602.5|3601|3606|3605|3598.5|3597.5|93836
1642602620000|2022-01-19 14:30:20|3602|3601.5|3600.5|3599.5|3602|3601.5|3600|3599|27469
1642602630000|2022-01-19 14:30:30|3600|3599|3597|3596.5|3600.5|3599.5|3596|3595|53057
1642602640000|2022-01-19 14:30:40|3597.5|3596|3597|3596|3598.5|3597.5|3596.5|3596|23543
1642602650000|2022-01-19 14:30:50|3596.5|3595.5|3596|3595.5|3598|3596.5|3593.5|3593|20665
1642602660000|2022-01-19 14:31:00|3596.5|3595|3602.5|3601.5|3605|3604|3595.5|3595|26838
1642602670000|2022-01-19 14:31:10|3603|3602|3604|3603.5|3605|3604.5|3603|3602|8158
1642602680000|2022-01-19 14:31:20|3604.5|3604|3606|3604|3606.5|3605.5|3604.5|3603.5|4411
1642602690000|2022-01-19 14:31:30|3605.5|3604.5|3604.5|3603.5|3605.5|3605|3604.5|3603.5|4393
1642602700000|2022-01-19 14:31:40|3604|3604|3604.5|3603.5|3606.5|3605.5|3604|3603.5|12160
1642602710000|2022-01-19 14:31:50|3605|3604|3604.5|3603.5|3606|3604.5|3604.5|3603.5|6798
1642602720000|2022-01-19 14:32:00|3605|3604|3607.5|3606|3608|3606.5|3605|3604|10290
1642602730000|2022-01-19 14:32:10|3608|3606.5|3607.5|3606.5|3608|3607|3607|3606.5|1799
1642602740000|2022-01-19 14:32:20|3608|3607|3610.5|3609|3610.5|3609.5|3608|3606.5|10810
1642602750000|2022-01-19 14:32:30|3610|3609.5|3612.5|3611.5|3613|3611.5|3610|3609|9251
1642602760000|2022-01-19 14:32:40|3613|3612|3614.5|3614|3614.5|3614|3613|3612|2952
1642602770000|2022-01-19 14:32:50|3615|3614.5|3616|3615|3617|3616|3615|3614.5|6383
1642602780000|2022-01-19 14:33:00|3615.5|3614.5|3612.5|3611.5|3615.5|3614.5|3612|3611.5|10031
1642602790000|2022-01-19 14:33:10|3612|3611|3610|3609.5|3612.5|3611.5|3610|3609.5|3254
1642602800000|2022-01-19 14:33:20|3610.5|3609|3612.5|3611.5|3612.5|3612|3609|3608.5|4220
1642602810000|2022-01-19 14:33:30|3613|3612|3615|3614|3615.5|3614|3612.5|3611.5|2182
1642602820000|2022-01-19 14:33:40|3614.5|3613.5|3616|3614.5|3616|3614.5|3614|3613|3380
1642602830000|2022-01-19 14:33:50|||||||||53
1642602840000|2022-01-19 14:34:00|3616.5|3615|3618|3617|3618.5|3617|3616.5|3615|3044
1642602850000|2022-01-19 14:34:10|3618.5|3617.5|3621.5|3620.5|3622|3621|3618.5|3617|6755
1642602860000|2022-01-19 14:34:20|3622|3621|3623|3622|3623.5|3622|3622|3621|623
1642602870000|2022-01-19 14:34:30|3622.5|3622.5|3623.5|3623|3623.5|3623|3622.5|3622.5|990
1642602880000|2022-01-19 14:34:40|3624|3622.5|3623.5|3622.5|3624|3622.5|3623.5|3622.5|2350
1642602890000|2022-01-19 14:34:50|3623|3623|3621.5|3620.5|3623|3623|3620.5|3620|7842
1642602900000|2022-01-19 14:35:00|3622|3621|3622|3621|3623|3622|3622|3621|2453
1642602910000|2022-01-19 14:35:10|3622.5|3621.5|3623|3622.5|3623|3622.5|3622|3621.5|1503
1642602920000|2022-01-19 14:35:20|3623.5|3623|3624|3623|3625.5|3624.5|3623.5|3623|6730
1642602930000|2022-01-19 14:35:30|3624.5|3623.5|3625.5|3624|3627|3625.5|3624.5|3623|7799
1642602940000|2022-01-19 14:35:40|3626|3624.5|3624|3622.5|3626|3625|3623|3622|5689
1642602950000|2022-01-19 14:35:50|3624.5|3623|3625.5|3625|3625.5|3625|3624|3623|3707
1642602960000|2022-01-19 14:36:00|3626|3624.5|3627.5|3626.5|3627.5|3627|3626|3624|3798
1642602970000|2022-01-19 14:36:10|3628|3627|3630.5|3629.5|3631|3630|3628|3626.5|3597
1642602980000|2022-01-19 14:36:20|3631|3630|3632.5|3631.5|3632.5|3631.5|3631|3630|757
1642602990000|2022-01-19 14:36:30|3633|3632|3633|3632|3633|3632.5|3632|3631|815
1642603000000|2022-01-19 14:36:40|3633.5|3632.5|3636|3635|3636.5|3636|3633.5|3632.5|3219
1642603010000|2022-01-19 14:36:50|3636.5|3635.5|3638.5|3637.5|3638.5|3637.5|3636.5|3635.5|2837
1642603020000|2022-01-19 14:37:00|3639|3638|3639.5|3639|3640.5|3639.5|3639|3637.5|4636
1642603030000|2022-01-19 14:37:10|3640|3639.5|3641.5|3640.5|3643.5|3642.5|3640|3639.5|7038
1642603040000|2022-01-19 14:37:20|3642|3641|3642.5|3641.5|3643.5|3642.5|3642|3640.5|4358
1642603050000|2022-01-19 14:37:30|3643|3642|3642|3641|3644|3643.5|3642|3641|3494
1642603060000|2022-01-19 14:37:40|3642.5|3641.5|3641|3639.5|3643|3642.5|3639.5|3638.5|11341
1642603070000|2022-01-19 14:37:50|3641.5|3640|3642|3640.5|3642.5|3642|3640.5|3639.5|11758
1642603080000|2022-01-19 14:38:00|3642.5|3641|3642|3640.5|3644|3643.5|3640.5|3640|5676
1642603090000|2022-01-19 14:38:10|3642.5|3641|3641|3640|3642.5|3641.5|3640.5|3640|5333
1642603100000|2022-01-19 14:38:20|3641.5|3640.5|3640.5|3640|3641.5|3640.5|3640.5|3640|825
1642603110000|2022-01-19 14:38:30|3640|3639.5|3640.5|3639.5|3640.5|3640|3640|3639|2710
1642603120000|2022-01-19 14:38:40|3640|3640|3641.5|3640.5|3641.5|3640.5|3640|3639.5|1299
1642603130000|2022-01-19 14:38:50|3642|3641|3642.5|3641.5|3642.5|3642|3642|3640.5|1492
1642603140000|2022-01-19 14:39:00|3643|3642|3643.5|3642.5|3643.5|3642.5|3643|3641.5|1694
1642603150000|2022-01-19 14:39:10|3644|3643|3645|3644|3646|3645|3644|3643|4771
1642603160000|2022-01-19 14:39:20|3644.5|3644.5|3648.5|3647.5|3648.5|3647.5|3644.5|3644.5|4655
1642603170000|2022-01-19 14:39:30|3648|3647|3650|3649.5|3650|3649.5|3647.5|3646.5|12401
1642603180000|2022-01-19 14:39:40|3649.5|3649|3649|3648|3650|3649.5|3648.5|3647.5|12487
1642603190000|2022-01-19 14:39:50|3649.5|3648.5|3650|3649.5|3650|3649.5|3649|3648|4928
1642603200000|2022-01-19 14:40:00|3650.5|3650|3650|3649.5|3650.5|3650|3650|3649.5|3216
1642603210000|2022-01-19 14:40:10|3649.5|3648.5|3645|3644|3649.5|3648.5|3645|3643.5|9081
1642603220000|2022-01-19 14:40:20|3644.5|3643.5|3644|3642.5|3644.5|3644|3643.5|3642|2812
1642603230000|2022-01-19 14:40:30|3644.5|3643|3643.5|3642.5|3644.5|3643.5|3643.5|3642.5|985
1642603240000|2022-01-19 14:40:40|3644|3643|3645|3644|3645|3644|3644|3643|1556
1642603250000|2022-01-19 14:40:50|3645.5|3644.5|3645.5|3644.5|3645.5|3644.5|3645|3644.5|769
1642603260000|2022-01-19 14:41:00|3646|3645|3647|3646|3647|3646.5|3646|3644.5|3872
1642603270000|2022-01-19 14:41:10|3647.5|3646.5|3648|3647|3648.5|3647.5|3647.5|3646.5|2724
1642603280000|2022-01-19 14:41:20|3647.5|3647.5|3644|3643|3647.5|3647.5|3644|3643|5005
1642603290000|2022-01-19 14:41:30|3643.5|3642.5|3641.5|3639.5|3644|3643|3640|3638.5|5157
1642603300000|2022-01-19 14:41:40|3641|3640|3640|3639|3641|3640.5|3639.5|3638.5|5338
1642603310000|2022-01-19 14:41:50|3640.5|3638.5|3639.5|3638.5|3641|3639.5|3639.5|3638.5|2952
1642603320000|2022-01-19 14:42:00|3640|3639|3640.5|3640|3640.5|3640|3639.5|3638.5|2061
1642603330000|2022-01-19 14:42:10|3641|3640.5|3641|3639.5|3641.5|3640.5|3640|3639|4242
1642603340000|2022-01-19 14:42:20|3640.5|3640|3640.5|3639|3641|3640|3639.5|3638.5|3873
1642603350000|2022-01-19 14:42:30|3640|3638.5|3639.5|3638.5|3640|3639|3639.5|3638.5|394
1642603360000|2022-01-19 14:42:40|3639|3638|3637|3636.5|3639.5|3638|3637|3636|4126
1642603370000|2022-01-19 14:42:50|3637.5|3636|3638.5|3637.5|3639.5|3638.5|3637|3636|11253
1642603380000|2022-01-19 14:43:00|3638|3637|3637.5|3637|3639|3638|3636|3635|10077
1642603390000|2022-01-19 14:43:10|3638.5|3637.5|3638.5|3638|3638.5|3638|3638.5|3637|1557
1642603400000|2022-01-19 14:43:20|3639|3638.5|3637|3636|3639|3638.5|3637|3635.5|4835
1642603410000|2022-01-19 14:43:30|3636.5|3636.5|3637.5|3636.5|3638|3637|3636.5|3636.5|4179
1642603420000|2022-01-19 14:43:40|3637|3636|3637.5|3636.5|3637.5|3636.5|3637|3636|1555
1642603430000|2022-01-19 14:43:50|3638|3637|3638|3637|3638|3637|3638|3636.5|1447
1642603440000|2022-01-19 14:44:00|3638.5|3637.5|3640.5|3640|3640.5|3640|3638.5|3637.5|5030
1642603450000|2022-01-19 14:44:10|3640|3639.5|3640.5|3639.5|3640.5|3639.5|3639.5|3638.5|3707
1642603460000|2022-01-19 14:44:20|3641|3640|3641|3640|3641|3640.5|3641|3639.5|1763
1642603470000|2022-01-19 14:44:30|3642|3640.5|3641.5|3640.5|3643|3641.5|3641.5|3640|1164
1642603480000|2022-01-19 14:44:40|3642|3641|3643|3642|3643|3642|3642|3641|1477
1642603490000|2022-01-19 14:44:50|3643.5|3642.5|3643.5|3642.5|3644.5|3643.5|3643.5|3642.5|1130
1642603500000|2022-01-19 14:45:00|3644|3643|3644|3643|3644|3643|3643.5|3643|468
1642603510000|2022-01-19 14:45:10|3643.5|3642.5|3643.5|3642.5|3643.5|3642.5|3643.5|3642.5|1744
1642603520000|2022-01-19 14:45:20|3643|3643|3641|3640.5|3643|3643|3640.5|3640|3705
1642603530000|2022-01-19 14:45:30|3640.5|3640|3641.5|3640.5|3642|3641|3640|3639.5|4136
1642603540000|2022-01-19 14:45:40|3642|3641|3642.5|3641.5|3642.5|3642|3642|3641|743
1642603550000|2022-01-19 14:45:50|3643|3642|3642.5|3641.5|3643|3642|3642.5|3641.5|368
1642603560000|2022-01-19 14:46:00|3643|3642|3643|3642|3643|3642|3642.5|3641.5|1440
1642603570000|2022-01-19 14:46:10|3643.5|3642.5|3643.5|3642.5|3644|3643|3643|3642|3014
1642603580000|2022-01-19 14:46:20|3644|3643|3646|3644.5|3646.5|3645.5|3644|3642.5|2753
1642603590000|2022-01-19 14:46:30|3646.5|3645|3646.5|3645.5|3647|3646|3646.5|3645|2386
1642603600000|2022-01-19 14:46:40|3647|3646|3648.5|3647.5|3649|3648|3647|3646|1632
1642603610000|2022-01-19 14:46:50|3649|3648|3648.5|3647.5|3649|3648|3648.5|3647.5|100
1642603620000|2022-01-19 14:47:00|3648|3648|3650|3649|3650|3649.5|3648|3647.5|6677
1642603630000|2022-01-19 14:47:10|3650.5|3649.5|3652|3651|3652|3651.5|3650|3649.5|6437
1642603640000|2022-01-19 14:47:20|3652.5|3651.5|3651|3650|3652.5|3651.5|3649|3648|9175
1642603650000|2022-01-19 14:47:30|3650.5|3649.5|3652|3651.5|3652|3651.5|3650|3649|6524
1642603660000|2022-01-19 14:47:40|3652.5|3652|3654|3653|3654|3653|3652.5|3651.5|1681
1642603670000|2022-01-19 14:47:50|3654.5|3653.5|3654.5|3653.5|3655|3654|3654|3653|1492
1642603680000|2022-01-19 14:48:00|3654|3653|3652|3651|3654|3653|3652|3651|2151
1642603690000|2022-01-19 14:48:10|3652.5|3651.5|3652.5|3651.5|3652.5|3651.5|3652.5|3651.5|1074
1642603700000|2022-01-19 14:48:20|3653|3652|3652|3651.5|3653|3652.5|3652|3651.5|1801
1642603710000|2022-01-19 14:48:30|3652.5|3652|3653|3651.5|3654|3653|3652.5|3651.5|2632
1642603720000|2022-01-19 14:48:40|3653.5|3652|3653.5|3652.5|3653.5|3653|3653.5|3652|352
1642603730000|2022-01-19 14:48:50|3654|3653|3652|3651|3655|3654.5|3652|3651|4642
1642603740000|2022-01-19 14:49:00|3651|3650.5|3652.5|3652|3653|3652|3651|3650.5|2164
1642603750000|2022-01-19 14:49:10|3652|3651.5|3650|3649|3652|3652|3650|3648|3886
1642603760000|2022-01-19 14:49:20|3650.5|3649.5|3651|3649.5|3652.5|3651|3650.5|3649.5|1083
1642603770000|2022-01-19 14:49:30|3651.5|3650|3651.5|3650.5|3651.5|3651|3651.5|3649.5|483
1642603780000|2022-01-19 14:49:40|3651|3651|3653.5|3652.5|3653.5|3652.5|3651|3650.5|1735
1642603790000|2022-01-19 14:49:50|3653|3653|3653|3652|3653|3653|3652.5|3651.5|1679
1642603800000|2022-01-19 14:50:00|3652.5|3651.5|3650.5|3649.5|3652.5|3652|3650.5|3649.5|4601
1642603810000|2022-01-19 14:50:10|3651|3650|3650.5|3649.5|3651|3650|3650.5|3649.5|766
1642603820000|2022-01-19 14:50:20|3651|3650|3651|3650|3651|3650|3651|3649.5|398
1642603830000|2022-01-19 14:50:30|3650.5|3649|3648.5|3647.5|3651|3650|3648.5|3647.5|4116
1642603840000|2022-01-19 14:50:40|3648|3647|3646|3645|3648|3647|3646|3645|4205
1642603850000|2022-01-19 14:50:50|3645.5|3645.5|3648|3647|3648|3647|3644.5|3643.5|8826
1642603860000|2022-01-19 14:51:00|3648.5|3647.5|3649|3647.5|3649|3648.5|3648|3647|3646
1642603870000|2022-01-19 14:51:10|3648|3648|3649.5|3648.5|3649.5|3648.5|3648|3647.5|1686
1642603880000|2022-01-19 14:51:20|3649|3649|3649.5|3649|3650|3649.5|3649|3649|1145
1642603890000|2022-01-19 14:51:30|3650|3648.5|3651|3649.5|3651|3650.5|3650|3648.5|2157
1642603900000|2022-01-19 14:51:40|3650.5|3649|3648|3646.5|3650.5|3649|3646.5|3646|9361
1642603910000|2022-01-19 14:51:50|3647.5||3647.5||3647.5||3647||625
1642603920000|2022-01-19 14:52:00|3647|3646|3647|3646|3647.5|3646.5|3645|3644.5|5978
1642603930000|2022-01-19 14:52:10|3647.5|3646.5|3646|3645.5|3647.5|3646.5|3646|3645.5|592
1642603940000|2022-01-19 14:52:20|3645.5|3645|3643|3642.5|3645.5|3645|3643|3642|2650
1642603950000|2022-01-19 14:52:30|3643.5|3642|3643|3642.5|3645|3644.5|3643|3642|6130
1642603960000|2022-01-19 14:52:40|3643.5|3642|3644.5|3643.5|3644.5|3643.5|3643.5|3642|7390
1642603970000|2022-01-19 14:52:50|3645|3644|3646|3644.5|3646.5|3645.5|3644.5|3643.5|2048
1642603980000|2022-01-19 14:53:00|3645.5|3645|3646|3645.5|3646|3645.5|3645.5|3644.5|1127
1642603990000|2022-01-19 14:53:10|3645.5|3645|3645.5|3645|3645.5|3645|3645.5|3645|1689
1642604000000|2022-01-19 14:53:20|3646|3645.5|3643|3642|3646|3645.5|3643|3642|11434
1642604010000|2022-01-19 14:53:30|3642.5|3642.5|3642.5|3642|3643|3642.5|3642.5|3641.5|478
1642604020000|2022-01-19 14:53:40|3642|3641.5|3643|3642|3643|3642|3641|3640|3906
1642604030000|2022-01-19 14:53:50|3643.5|3642.5|3641|3640.5|3643.5|3643|3641|3640.5|3696
1642604040000|2022-01-19 14:54:00|3640.5|3640|3641|3640|3641|3640|3640.5|3640|3178
1642604050000|2022-01-19 14:54:10|3641.5|3640.5|3641|3640.5|3641.5|3640.5|3641|3640|1924
1642604060000|2022-01-19 14:54:20||3640||3640||3640||3640|2471
1642604070000|2022-01-19 14:54:30|3641.5|3640.5|3641.5|3640.5|3641.5|3640.5|3641.5|3640.5|802
1642604080000|2022-01-19 14:54:40|||||||||234
1642604090000|2022-01-19 14:54:50|3642|3641|3641.5|3640.5|3642|3641.5|3641|3640.5|2166
1642604100000|2022-01-19 14:55:00|3641|3640|3640|3639|3641.5|3640.5|3640|3639|5023
1642604110000|2022-01-19 14:55:10|3639.5|3638.5|3640|3639.5|3640.5|3639.5|3639|3638.5|4103
1642604120000|2022-01-19 14:55:20|3641|3640|3640|3638.5|3641|3640.5|3640|3638.5|1471
1642604130000|2022-01-19 14:55:30|3640.5|3639|3640.5|3639.5|3640.5|3640|3640.5|3639|1399
1642604140000|2022-01-19 14:55:40|3640|3639|3638.5|3637.5|3640|3639|3638.5|3637|1485
1642604150000|2022-01-19 14:55:50|3638|3637|3637.5|3637|3638|3637|3636.5|3635.5|1171
1642604160000|2022-01-19 14:56:00|3637|3636.5|3637.5|3636.5|3637.5|3636.5|3636.5|3635.5|2478
1642604170000|2022-01-19 14:56:10|3636.5|3636|3636|3635.5|3637.5|3636|3636|3635|1673
1642604180000|2022-01-19 14:56:20|3635.5|3635|3636.5|3635.5|3636.5|3636|3635.5|3635|1173
1642604190000|2022-01-19 14:56:30|3637|3636|3637|3636|3637|3636.5|3636.5|3635.5|881
1642604200000|2022-01-19 14:56:40|3636.5|3635.5|3636.5|3635.5|3636.5|3636|3636|3635.5|1653
1642604210000|2022-01-19 14:56:50|3636|3635|3636.5|3635.5|3636.5|3636|3635.5|3635|4530
1642604220000|2022-01-19 14:57:00|3637|3636|3636|3635|3637|3636.5|3635.5|3635|4244
1642604230000|2022-01-19 14:57:10|3635.5|3634.5|3634.5|3633.5|3635.5|3634.5|3634|3633.5|1549
1642604240000|2022-01-19 14:57:20|3634|3634|3634.5|3633.5|3634.5|3634|3634|3633|2127
1642604250000|2022-01-19 14:57:30|3635|3634|3635|3634|3635.5|3635|3635|3633.5|4068
1642604260000|2022-01-19 14:57:40|3634.5|3633.5|3634.5|3633|3635|3634|3633.5|3632.5|3825
1642604270000|2022-01-19 14:57:50|3634|3632.5|3632.5|3632|3634|3632.5|3632.5|3632|1582
1642604280000|2022-01-19 14:58:00|3633|3631.5|3633.5|3632.5|3633.5|3633|3632.5|3631.5|5821
1642604290000|2022-01-19 14:58:10|3633|3632|3632|3631|3633.5|3632|3632|3631|3472
1642604300000|2022-01-19 14:58:20|3631.5|3630.5|3631.5|3630.5|3632|3630.5|3630|3629|4092
1642604310000|2022-01-19 14:58:30|3632|3631|3632.5|3631|3632.5|3632|3632|3631|2030
1642604320000|2022-01-19 14:58:40|3632|3631.5|3633|3632|3633.5|3632.5|3632|3631.5|4408
1642604330000|2022-01-19 14:58:50|3632.5|3631|3632.5|3631.5|3632.5|3632|3632|3631|1750
1642604340000|2022-01-19 14:59:00|3632|3632|3631.5|3631|3632|3632|3631.5|3631|7011
1642604350000|2022-01-19 14:59:10|3632|3631.5|3632|3631|3632|3631.5|3631.5|3631|1074
1642604360000|2022-01-19 14:59:20|3631.5|3630.5|3633|3632|3633.5|3633|3631|3630.5|10034
1642604370000|2022-01-19 14:59:30|3632.5|3631.5|3632|3631|3632.5|3631.5|3632|3631|3488
1642604380000|2022-01-19 14:59:40|3631.5|3631.5|3631.5|3631|3631.5|3631.5|3631.5|3631|1779
1642604390000|2022-01-19 14:59:50|3632|3630.5|3631.5|3631|3632|3631|3631|3630.5|3416
1642604400000|2022-01-19 15:00:00|3632|3630.5|3631.5|3630.5|3633.5|3633|3631|3630.5|7905
1642604410000|2022-01-19 15:00:10|3631|3630|3630.5|3629.5|3631|3630|3630|3629.5|2217
1642604420000|2022-01-19 15:00:20|3630|3629|3629.5|3628.5|3630|3629.5|3629.5|3628.5|3281
1642604430000|2022-01-19 15:00:30|3630|3629|3630|3629|3630.5|3630|3630|3628.5|1777
1642604440000|2022-01-19 15:00:40|3629.5|3628.5|3629|3628.5|3630|3629|3629|3628.5|800
1642604450000|2022-01-19 15:00:50|3629.5|3629|3629.5|3628.5|3630|3629|3629|3628.5|4006
1642604460000|2022-01-19 15:01:00|3629|3628|3630|3629|3630.5|3630|3628.5|3628|4733
1642604470000|2022-01-19 15:01:10|3630.5|3629.5|3631|3630.5|3631.5|3630.5|3630.5|3629|4725
1642604480000|2022-01-19 15:01:20|3630|3630|3631|3630|3631|3630|3630|3629.5|6158
1642604490000|2022-01-19 15:01:30||3630.5||3630.5||3630.5||3630|833
1642604500000|2022-01-19 15:01:40|3631.5|3630|3631|3630|3631.5|3630.5|3630.5|3629.5|4592
1642604510000|2022-01-19 15:01:50|3631.5|3630.5|3632.5|3631|3632.5|3632|3631.5|3630.5|1815
1642604520000|2022-01-19 15:02:00|3632|3630.5|3630.5|3630|3632|3630.5|3630.5|3629.5|3009
1642604530000|2022-01-19 15:02:10|3631|3629.5|3628.5|3627.5|3631|3629.5|3628.5|3627.5|3946
1642604540000|2022-01-19 15:02:20|3628|3627|3628.5|3627.5|3628.5|3627.5|3626.5|3626|4923
1642604550000|2022-01-19 15:02:30|3628|3628|3629|3628|3629.5|3628.5|3628|3628|2231
1642604560000|2022-01-19 15:02:40|3628.5|3628.5|3629.5|3628.5|3629.5|3629|3628.5|3628|1926
1642604570000|2022-01-19 15:02:50|3629|3629|3628.5|3627.5|3629|3629|3628.5|3627.5|4320
1642604580000|2022-01-19 15:03:00|3629|3628|3629|3627.5|3629|3628|3629|3627.5|1180
1642604590000|2022-01-19 15:03:10|3628.5|3627|3627.5|3626.5|3628.5|3627|3627|3626.5|2433
1642604600000|2022-01-19 15:03:20|3628|3627|3625|3624|3628|3627|3624.5|3624|10776
1642604610000|2022-01-19 15:03:30|3625.5|3624.5|3624|3623|3625.5|3625|3624|3623|13875
1642604620000|2022-01-19 15:03:40|3624.5|3623.5|3622.5|3621.5|3624.5|3623.5|3622|3621.5|9114
1642604630000|2022-01-19 15:03:50|3622|3622|3622.5|3621.5|3622.5|3622|3622|3621.5|3201
1642604640000|2022-01-19 15:04:00|3623|3622|3623.5|3622.5|3623.5|3622.5|3623|3622|5317
1642604650000|2022-01-19 15:04:10|3624|3623|3626.5|3625.5|3626.5|3626|3624|3623|7696
1642604660000|2022-01-19 15:04:20||3626||3625.5||3626||3625.5|2141
1642604670000|2022-01-19 15:04:30|3626|3626|3626|3625|3626.5|3626|3625.5|3625|4010
1642604680000|2022-01-19 15:04:40|3625.5|3624.5|3626|3625|3626.5|3625.5|3625|3624.5|4027
1642604690000|2022-01-19 15:04:50|3625.5|3624.5|3626|3625|3626.5|3626|3624.5|3624|3267
1642604700000|2022-01-19 15:05:00|3626.5|3625.5|3626.5|3625|3626.5|3626|3626|3625|2350
1642604710000|2022-01-19 15:05:10|3626|3625.5|3626|3625.5|3626.5|3626|3626|3625|3321
1642604720000|2022-01-19 15:05:20|3625.5|3625|3626|3625|3626|3625.5|3625.5|3625|672
1642604730000|2022-01-19 15:05:30|3625.5|3624.5|3625|3624|3625.5|3624.5|3624.5|3624|2445
1642604740000|2022-01-19 15:05:40|||||||||250
1642604750000|2022-01-19 15:05:50|3625.5|3624.5|3625.5|3624.5|3625.5|3624.5|3625|3624.5|1854
1642604760000|2022-01-19 15:06:00|3626|3625|3626|3625.5|3626.5|3626|3626|3625|4591
1642604770000|2022-01-19 15:06:10|3626.5|3625|3625.5|3624.5|3626.5|3625|3625.5|3624.5|1546
1642604780000|2022-01-19 15:06:20|3625|3624|3623.5|3622.5|3625|3624|3623.5|3622.5|3543
1642604790000|2022-01-19 15:06:30|3623|3622|3619.5|3619|3624.5|3623.5|3619.5|3619|24925
1642604800000|2022-01-19 15:06:40|3620|3619.5|3621.5|3620.5|3621.5|3620.5|3620|3619.5|9502
1642604810000|2022-01-19 15:06:50|3621|3620|3621|3620.5|3621|3620.5|3620.5|3620|1982
1642604820000|2022-01-19 15:07:00|3621.5|3621|3621|3620.5|3622.5|3621.5|3621|3620.5|3318
1642604830000|2022-01-19 15:07:10|3620.5|3620|3621|3620|3621|3620.5|3620.5|3620|2421
1642604840000|2022-01-19 15:07:20|3621.5|3620.5|3621.5|3620.5|3622.5|3621.5|3621|3620.5|5799
1642604850000|2022-01-19 15:07:30|3621|3621|3618|3617|3621.5|3621|3617.5|3617|8211
1642604860000|2022-01-19 15:07:40|3617.5|3616.5|3618|3617|3618|3617|3617|3616|3091
1642604870000|2022-01-19 15:07:50|3617.5|3616.5|3619.5|3619|3620|3619|3617.5|3616.5|4324
1642604880000|2022-01-19 15:08:00|3620.5|3619.5|3620.5|3619.5|3620.5|3620|3620|3619|2619
1642604890000|2022-01-19 15:08:10||3620||3619.5||3620||3619.5|364
1642604900000|2022-01-19 15:08:20|3620|3619|3620.5|3619|3620.5|3619|3619.5|3619|1919
1642604910000|2022-01-19 15:08:30|3621|3619.5|3621.5|3620.5|3622.5|3621.5|3620.5|3619.5|9781
1642604920000|2022-01-19 15:08:40|3621|3620|3620|3619|3621|3620|3619.5|3619|2329
1642604930000|2022-01-19 15:08:50|3620.5|3619.5|3621|3620.5|3621.5|3620.5|3620.5|3619.5|5109
1642604940000|2022-01-19 15:09:00|3620.5|3620|3620.5|3620|3621|3620.5|3620.5|3620|713
1642604950000|2022-01-19 15:09:10|3620|3619.5|3621|3620|3621|3620|3620|3619.5|1760
1642604960000|2022-01-19 15:09:20|3620.5|3619.5|3620.5|3619.5|3620.5|3620|3620.5|3619.5|820
1642604970000|2022-01-19 15:09:30|3620|3619|3621|3620|3621|3620.5|3620|3619|2000
1642604980000|2022-01-19 15:09:40|3620.5|3619.5|3621|3620|3621.5|3620.5|3620|3619.5|1134
1642604990000|2022-01-19 15:09:50|3620.5|3619.5|3619.5|3619|3621|3620|3619.5|3619|2451
1642605000000|2022-01-19 15:10:00|3620||3620||3620||3619.5||2892
1642605010000|2022-01-19 15:10:10|3619.5|3618.5|3620|3619|3620|3619|3618.5|3618|3442
1642605020000|2022-01-19 15:10:20|3619.5|3618.5|3618|3617.5|3619.5|3619|3618|3617.5|659
1642605030000|2022-01-19 15:10:30|3617.5|3617|3617|3616.5|3618|3617|3617|3616|3706
1642605040000|2022-01-19 15:10:40|3617.5|3617|3618.5|3617.5|3618.5|3617.5|3617.5|3616.5|3360
1642605050000|2022-01-19 15:10:50|3619|3618|3619|3618|3619|3618.5|3618.5|3617.5|3845
1642605060000|2022-01-19 15:11:00|3619.5|3618.5|3619.5|3619|3619.5|3619|3619|3618.5|7175
1642605070000|2022-01-19 15:11:10|3619|3618.5|3620|3619|3620|3619.5|3619|3618.5|4127
1642605080000|2022-01-19 15:11:20|3620.5|3619.5|3620.5|3620|3620.5|3620|3620.5|3619.5|1933
1642605090000|2022-01-19 15:11:30|3621|3620.5|3621|3620.5|3622|3621|3620.5|3620|8939
1642605100000|2022-01-19 15:11:40|3620.5|3620|3619|3618.5|3621|3620|3619|3618.5|4766
1642605110000|2022-01-19 15:11:50|3618.5|3618|3619|3618.5|3619|3618.5|3618.5|3618|1265
1642605120000|2022-01-19 15:12:00|3619.5|3619|3618.5|3618|3619.5|3619|3618.5|3617.5|1783
1642605130000|2022-01-19 15:12:10|3618|3617.5|3618|3617.5|3618|3617.5|3618|3617.5|1544
1642605140000|2022-01-19 15:12:20|3617.5|3617|3619|3617.5|3619|3618|3617.5|3616.5|3980
1642605150000|2022-01-19 15:12:30|3618.5|3618|3618|3617.5|3618.5|3618|3618|3617|1533
1642605160000|2022-01-19 15:12:40|3618.5|3618|3618|3617|3619|3618|3618|3617|2155
1642605170000|2022-01-19 15:12:50|3618.5|3617.5|3619|3618|3619|3618|3618|3617.5|1524
1642605180000|2022-01-19 15:13:00|3618.5|3617.5|3618|3617.5|3618.5|3618|3617.5|3617|2851
1642605190000|2022-01-19 15:13:10|3618.5|3617|3618|3617|3618.5|3617.5|3617.5|3617|3828
1642605200000|2022-01-19 15:13:20|3618.5|3617.5|3618.5|3618|3618.5|3618|3618.5|3617.5|358
1642605210000|2022-01-19 15:13:30|||||||||46
1642605220000|2022-01-19 15:13:40|3619|3618.5|3618|3617|3619.5|3618.5|3618|3617|5009
1642605230000|2022-01-19 15:13:50|3617.5|3616.5|3618.5|3617.5|3619.5|3618.5|3617.5|3616.5|9358
1642605240000|2022-01-19 15:14:00|3619|3618|3619.5|3618.5|3619.5|3618.5|3619|3617.5|3161
1642605250000|2022-01-19 15:14:10|3620|3619|3620|3619.5|3620|3619.5|3620|3618.5|3850
1642605260000|2022-01-19 15:14:20|3620.5|3620|3621.5|3620|3621.5|3620.5|3620|3619.5|5819
1642605270000|2022-01-19 15:14:30||3620.5||3621||3621||3620|1720
1642605280000|2022-01-19 15:14:40|3621|3620.5|3620.5|3620|3621|3620.5|3620.5|3620|2911
1642605290000|2022-01-19 15:14:50|3620|3619.5|3619|3618|3620|3620|3619|3618|2820
1642605300000|2022-01-19 15:15:00|3619.5|3618.5|3620|3619.5|3620.5|3619.5|3618.5|3618|4578
1642605310000|2022-01-19 15:15:10|3619.5|3619|3621|3620.5|3621|3620.5|3619.5|3619|2102
1642605320000|2022-01-19 15:15:20|3620.5|3619.5|3620.5|3619.5|3621|3620|3620.5|3619.5|1315
1642605330000|2022-01-19 15:15:30|3621|3620|3619.5|3619|3621|3620|3619.5|3619|3622
1642605340000|2022-01-19 15:15:40|3620|3618.5|3619.5|3618.5|3620|3618.5|3619|3618.5|2623
1642605350000|2022-01-19 15:15:50|3619|3618|3619.5|3618.5|3619.5|3619|3618.5|3618|2778
1642605360000|2022-01-19 15:16:00|3620|3619|3619|3618.5|3620.5|3619.5|3618.5|3618|4820
1642605370000|2022-01-19 15:16:10|3619.5|3619|3620|3619|3620|3619|3619.5|3619|1136
1642605380000|2022-01-19 15:16:20|||||||||546
1642605390000|2022-01-19 15:16:30|3619.5|3619.5|3620|3619.5|3620.5|3619.5|3619.5|3619|2197
1642605400000|2022-01-19 15:16:40|3619.5|3619|3620|3619|3620|3619.5|3619.5|3619|474
1642605410000|2022-01-19 15:16:50|3619.5|3618.5|3619|3618|3619.5|3618.5|3618.5|3618|803
1642605420000|2022-01-19 15:17:00|3618.5|3617.5|3617.5|3616.5|3618.5|3617.5|3617|3616.5|3186
1642605430000|2022-01-19 15:17:10||3617||3616.5||3617||3616.5|138
1642605440000|2022-01-19 15:17:20||3617||3616.5||3617||3616.5|400
1642605450000|2022-01-19 15:17:30|3618|3617|3619|3618|3619.5|3619|3618|3617|5539
1642605460000|2022-01-19 15:17:40||3618.5||3618.5||3618.5||3618|3271
1642605470000|2022-01-19 15:17:50|3618.5|3618|3618.5|3618|3618.5|3618|3618.5|3617.5|1708
1642605480000|2022-01-19 15:18:00|3618|3617.5|3618.5|3618|3618.5|3618|3618|3617.5|1493
1642605490000|2022-01-19 15:18:10|3619|3618.5|3620.5|3619.5|3620.5|3620|3619|3618.5|8604
1642605500000|2022-01-19 15:18:20|3621|3619|3621.5|3620.5|3622|3621|3620.5|3619|5024
1642605510000|2022-01-19 15:18:30||3621||3620.5||3621||3620.5|1193
1642605520000|2022-01-19 15:18:40|3621|3620|3620|3619|3621|3620|3620|3619|3517
1642605530000|2022-01-19 15:18:50|3619.5|3619.5|3619|3618|3619.5|3619.5|3619|3618|2214
1642605540000|2022-01-19 15:19:00|3618.5|3617.5|3617.5|3616.5|3618.5|3617.5|3616.5|3616|5944
1642605550000|2022-01-19 15:19:10|3618|3617|3619.5|3618.5|3619.5|3619|3618|3617|3115
1642605560000|2022-01-19 15:19:20|3619|3619|3621|3619.5|3621|3620|3619|3619|4769
1642605570000|2022-01-19 15:19:30|3620.5|3620|3621|3620|3621|3620|3620.5|3619.5|1532
1642605580000|2022-01-19 15:19:40|3620.5|3620.5|3620|3619|3621|3620.5|3620|3619|2435
1642605590000|2022-01-19 15:19:50|3619.5|3618.5|3620|3619|3620|3619.5|3619|3618|2875
1642605600000|2022-01-19 15:20:00|3620.5|3619.5|3621|3620|3621.5|3620.5|3620|3619|6852
1642605610000|2022-01-19 15:20:10|3620.5|3619.5|3619.5|3619|3620.5|3620|3619.5|3619|2715
1642605620000|2022-01-19 15:20:20|3620|3619.5|3620|3619|3620|3619.5|3620|3619|3660
1642605630000|2022-01-19 15:20:30|3619.5||3619.5||3619.5||3619.5||1290
1642605640000|2022-01-19 15:20:40|3620|3618.5|3620|3619|3621|3620|3619|3618.5|9153
1642605650000|2022-01-19 15:20:50|3619.5|3618.5|3619.5|3619|3619.5|3619|3619.5|3618.5|2188
1642605660000|2022-01-19 15:21:00|3620|3619.5|3621.5|3620.5|3621.5|3621|3619.5|3619|7971
1642605670000|2022-01-19 15:21:10|3622|3620|3622|3621|3622|3621.5|3622|3620|1112
1642605680000|2022-01-19 15:21:20|3622.5|3621.5|3621.5|3620.5|3622.5|3621.5|3621|3620.5|7388
1642605690000|2022-01-19 15:21:30|3622|3621|3621.5|3621|3622|3621.5|3621.5|3620.5|1693
1642605700000|2022-01-19 15:21:40|3622|3621.5|3622|3621|3622.5|3621.5|3621.5|3621|1930
1642605710000|2022-01-19 15:21:50|3621.5|3621.5|3622.5|3621|3622.5|3622|3621.5|3621|6579
1642605720000|2022-01-19 15:22:00|3622|3621.5|3622|3621|3622.5|3621.5|3621.5|3621|1308
1642605730000|2022-01-19 15:22:10|3622.5|3621.5|3621.5|3620.5|3623|3622.5|3621|3620.5|5197
1642605740000|2022-01-19 15:22:20|3622|3621|3621.5|3620.5|3622.5|3621.5|3621|3620.5|2416
1642605750000|2022-01-19 15:22:30|3621|3621|3621.5|3620.5|3622|3621.5|3621|3620.5|3093
1642605760000|2022-01-19 15:22:40|3621|3620|3620.5|3620|3621.5|3620|3620.5|3619.5|2393
1642605770000|2022-01-19 15:22:50|3620|3619.5|3620|3619|3621|3620|3619|3618|15402
1642605780000|2022-01-19 15:23:00|3619.5|3618.5|3620|3619|3620.5|3620|3619|3618.5|8999
1642605790000|2022-01-19 15:23:10||3619.5||3619.5||3619.5||3619.5|1322
1642605800000|2022-01-19 15:23:20|3620.5|3619|3620|3619|3620.5|3620|3619.5|3619|3793
1642605810000|2022-01-19 15:23:30|3619.5|3619.5|3619.5|3618.5|3620|3619.5|3619.5|3618.5|1778
1642605830000|2022-01-19 15:23:50|3620|3619|3620|3619|3620.5|3620|3619.5|3619|6526
1642605840000|2022-01-19 15:24:00|3620.5|3619.5|3620|3619|3620.5|3620|3620|3619|3342
1642605850000|2022-01-19 15:24:10|3620.5|3619.5|3621|3620|3621|3620|3620|3619|4839
1642605860000|2022-01-19 15:24:20|3621.5|3620.5|3624.5|3623.5|3624.5|3624|3621.5|3620.5|7206
1642605870000|2022-01-19 15:24:30|3624|3624|3624|3623|3624|3624|3624|3623|2644
1642605880000|2022-01-19 15:24:40|3623.5|3623.5|3624|3623|3624|3623.5|3623.5|3622.5|2281
1642605890000|2022-01-19 15:24:50|3623.5|3622.5|3623|3622.5|3623.5|3622.5|3623|3622.5|1206
1642605900000|2022-01-19 15:25:00|3622.5|3622|3622|3621.5|3622.5|3622|3622|3621.5|3324
1642605910000|2022-01-19 15:25:10|3621.5|3621|3620.5|3620|3621.5|3621|3620.5|3619.5|1871
1642605920000|2022-01-19 15:25:20|3620|3619.5|3619|3618.5|3620|3619.5|3619|3618|842
1642605930000|2022-01-19 15:25:30|3619.5||3619.5||3619.5||3619||3347
1642605940000|2022-01-19 15:25:40|3620|3619|3620|3619|3620.5|3619.5|3619.5|3619|1494
1642605950000|2022-01-19 15:25:50|3619.5|3618.5|3620|3619|3620.5|3620|3619|3618.5|1977
1642605960000|2022-01-19 15:26:00|3619.5|3618.5|3620|3619|3620|3619|3619.5|3618.5|1172
1642605970000|2022-01-19 15:26:10|3620.5|3619.5|3620.5|3620|3620.5|3620|3620.5|3619.5|163
1642605980000|2022-01-19 15:26:20|3620|3619.5|3620|3618.5|3620.5|3619.5|3619|3618.5|3808
1642605990000|2022-01-19 15:26:30|3619||3619.5||3619.5||3619||1650
1642606000000|2022-01-19 15:26:40|3619|3618|3618.5|3617.5|3619|3618|3618|3617.5|4005
1642606010000|2022-01-19 15:26:50|3619|3618|3619|3618|3619|3618.5|3618.5|3618|3925
1642606020000|2022-01-19 15:27:00|3618.5|3617.5|3619|3618|3619|3618|3617.5|3617|3555
1642606040000|2022-01-19 15:27:20|3619.5|3618.5|3619|3618.5|3620|3619|3619|3618.5|1426
1642606050000|2022-01-19 15:27:30|3619.5|3619|3619.5|3618.5|3619.5|3619|3619|3618.5|10127
1642606060000|2022-01-19 15:27:40|3619|3618|3618|3617.5|3619.5|3618|3618|3617|5382
1642606070000|2022-01-19 15:27:50|3617.5|3617|3617|3616.5|3617.5|3617|3617|3616.5|2100
1642606080000|2022-01-19 15:28:00|3616.5|3616|3617|3616|3617|3616.5|3616.5|3616|3186
1642606100000|2022-01-19 15:28:20|3617.5|3616.5|3619|3618|3619|3618|3617.5|3616.5|3554
1642606110000|2022-01-19 15:28:30|3618.5|3618.5|3619|3618|3619|3618.5|3618.5|3617.5|230
1642606120000|2022-01-19 15:28:40|3619.5|3618.5|3621|3620|3621|3620.5|3619|3618.5|7254
1642606130000|2022-01-19 15:28:50|3620.5|3620.5|3621|3620.5|3621|3620.5|3620.5|3620|440
1642606140000|2022-01-19 15:29:00|3620.5|3620|3621.5|3620.5|3621.5|3621|3620.5|3620|3410
1642606150000|2022-01-19 15:29:10|3621|3620|3621.5|3621|3622.5|3621.5|3620.5|3619.5|17424
1642606160000|2022-01-19 15:29:20|3622|3620.5|3622.5|3622|3622.5|3622|3622|3620.5|6421
1642606170000|2022-01-19 15:29:30|3622|3621.5|3621|3620.5|3622.5|3622|3621|3620.5|8998
1642606180000|2022-01-19 15:29:40|3620.5|3620|3618|3617|3620.5|3620|3617.5|3617|9692
1642606190000|2022-01-19 15:29:50|3617.5|3617.5|3618|3617.5|3618.5|3618|3617.5|3616.5|4915
1642606200000|2022-01-19 15:30:00|3617.5|3617|3619.5|3619|3619.5|3619|3617.5|3617|2064
1642606210000|2022-01-19 15:30:10|3620|3619.5|3621|3620.5|3621|3620.5|3620|3619.5|2067
1642606220000|2022-01-19 15:30:20|3620.5|3620|3620|3619|3621|3620|3619.5|3619|6265
1642606230000|2022-01-19 15:30:30|3619.5|3619.5|3620|3619.5|3620|3619.5|3619.5|3619|5206
1642606240000|2022-01-19 15:30:40|3619.5|3619|3620|3619.5|3620|3619.5|3619|3618.5|3017
1642606250000|2022-01-19 15:30:50|3620.5|3620|3620.5|3619.5|3620.5|3620|3620.5|3619.5|3763
1642606260000|2022-01-19 15:31:00|3620|3620|3620|3619|3620.5|3620|3620|3619|6777
1642606270000|2022-01-19 15:31:10|3619.5|3619.5|3620|3619.5|3620.5|3620|3619.5|3619|5105
1642606280000|2022-01-19 15:31:20|3620.5|3619|3620|3619.5|3620.5|3619.5|3619.5|3619|2879
1642606290000|2022-01-19 15:31:30|3620.5|3620|3620.5|3619.5|3621|3620|3620|3619.5|4071
1642606300000|2022-01-19 15:31:40|3621|3620|3620.5|3620|3621|3620.5|3620.5|3619.5|5286
1642606310000|2022-01-19 15:31:50|3620|3619.5|3620.5|3620|3621|3620.5|3620|3619.5|9299
1642606320000|2022-01-19 15:32:00|3621|3620.5|3621|3620.5|3621.5|3621|3620.5|3620|6747
1642606330000|2022-01-19 15:32:10|3621.5|3621|3621.5|3620.5|3621.5|3621|3621|3620.5|1648
1642606340000|2022-01-19 15:32:20|3622|3621|3623|3622|3623|3622.5|3622|3620.5|8768
1642606350000|2022-01-19 15:32:30|3622.5|3622.5|3622.5|3622|3623|3622.5|3622.5|3622|1455
1642606360000|2022-01-19 15:32:40|3623||3623||3623||3623||949
1642606370000|2022-01-19 15:32:50|3622.5|3622.5|3622.5|3622|3623|3622.5|3622.5|3622|2932
1642606380000|2022-01-19 15:33:00|3623|3622.5|3623.5|3623|3624|3623|3622.5|3622|6302
1642606390000|2022-01-19 15:33:10|3624|3623.5|3624.5|3624|3625.5|3625|3623.5|3623|11230
1642606400000|2022-01-19 15:33:20|3624|3623.5|3623.5|3623|3624|3623.5|3623.5|3623|2481
1642606410000|2022-01-19 15:33:30|3624|3623.5|3623.5|3623|3624.5|3623.5|3623|3622.5|3866
1642606420000|2022-01-19 15:33:40||3622.5||3623||3623||3622.5|990
1642606430000|2022-01-19 15:33:50|3624|3623.5|3624.5|3623.5|3624.5|3624|3624|3623.5|4954
1642606440000|2022-01-19 15:34:00|3624|3624|3625|3624.5|3625.5|3624.5|3624|3624|57637
1642606450000|2022-01-19 15:34:10|3624.5|3624|3625|3624.5|3625|3624.5|3624.5|3624|6833
1642606460000|2022-01-19 15:34:20|3625.5|3625|3626|3625.5|3626|3625.5|3625.5|3625|1029
1642606470000|2022-01-19 15:34:30|3626.5|3626|3625.5|3624.5|3627|3626|3624.5|3624|18535
1642606480000|2022-01-19 15:34:40|3625|3625|3624|3623.5|3626|3625.5|3623.5|3623|13201
1642606490000|2022-01-19 15:34:50|3623.5|3623|3623|3622.5|3624|3623|3623|3622.5|8943
1642606500000|2022-01-19 15:35:00|3622.5|3622|3620.5|3620|3623|3622.5|3620|3619.5|12227
1642606510000|2022-01-19 15:35:10|3621|3620.5|3620.5|3620|3621|3620.5|3620|3619.5|6871
1642606520000|2022-01-19 15:35:20|3620|3619.5|3619.5|3619|3620.5|3620|3619|3618.5|28168
1642606530000|2022-01-19 15:35:30|3620|3619.5|3620.5|3620|3620.5|3620|3619.5|3619|16033
1642606540000|2022-01-19 15:35:40|3621|3620.5|3623|3622.5|3623.5|3623|3621|3620.5|16722
1642606550000|2022-01-19 15:35:50|3623.5|3623|3623.5|3623|3624|3623.5|3623.5|3623|4452
1642606560000|2022-01-19 15:36:00|3623|3622.5|3623.5|3623|3623.5|3623|3623|3622.5|6170
1642606570000|2022-01-19 15:36:10|3623|3622.5|3622.5|3621.5|3623|3622.5|3622|3621.5|8852
1642606580000|2022-01-19 15:36:20|3622|3622|3622.5|3622|3624|3623.5|3622|3621.5|7177
1642606590000|2022-01-19 15:36:30|3623|3622.5|3623|3622.5|3623.5|3623|3622.5|3622|15580
1642606600000|2022-01-19 15:36:40|3622.5|3622|3621.5|3621|3623|3622.5|3621|3620.5|13255
1642606610000|2022-01-19 15:36:50|3622|3621.5|3622|3621.5|3622|3621.5|3622|3621.5|2672
1642606620000|2022-01-19 15:37:00|3621.5|3621|3623.5|3623|3623.5|3623|3621|3620.5|5275
1642606630000|2022-01-19 15:37:10|3623|3622.5|3622.5|3622|3623.5|3623|3622|3621.5|3761
1642606640000|2022-01-19 15:37:20|||||||||278
1642606650000|2022-01-19 15:37:30|3623|3622.5|3623.5|3622.5|3623.5|3623|3622.5|3622.5|5445
1642606660000|2022-01-19 15:37:40|3624|3623|3626|3625.5|3626.5|3626|3624|3622.5|5330
1642606670000|2022-01-19 15:37:50|3626.5|3626|3625.5|3624.5|3627|3626|3625|3624.5|7538
1642606680000|2022-01-19 15:38:00|3626|3625|3626|3625.5|3626.5|3626|3626|3625|1600
1642606690000|2022-01-19 15:38:10|3625.5|3625|3626|3625.5|3626.5|3626|3625.5|3625|4500
1642606700000|2022-01-19 15:38:20|3625.5|3625|3626|3625.5|3626.5|3625.5|3625.5|3625|5715
1642606710000|2022-01-19 15:38:30|3625.5|3625|3626|3625.5|3626|3625.5|3625.5|3625|1418
1642606720000|2022-01-19 15:38:40|3626.5|3626|3626.5|3626|3627|3626.5|3626.5|3625.5|3385
1642606730000|2022-01-19 15:38:50|3627|3626.5|3627|3626.5|3627.5|3626.5|3627|3626.5|861
1642606740000|2022-01-19 15:39:00|3627.5|3627|3629|3628|3629|3628|3626.5|3626|20731
1642606750000|2022-01-19 15:39:10|3629.5|3628.5|3638|3637.5|3638|3637.5|3629|3628|28575
1642606760000|2022-01-19 15:39:20|3638.5|3638|3637.5|3637|3640.5|3639.5|3637|3636.5|9496
1642606770000|2022-01-19 15:39:30|3637|3636.5|3637.5|3637|3637.5|3637|3635.5|3635|4092
1642606780000|2022-01-19 15:39:40|3637|3636.5|3637.5|3637|3638.5|3638|3637|3636.5|2270
1642606790000|2022-01-19 15:39:50|3637|3636.5|3638.5|3638|3639.5|3639|3637|3636.5|2260
1642606800000|2022-01-19 15:40:00|3639|3638.5|3639|3638.5|3639.5|3639|3638.5|3638|974
1642606810000|2022-01-19 15:40:10|3639.5|3639|3638|3637.5|3639.5|3639|3638|3637|1300
1642606820000|2022-01-19 15:40:20|3637.5|3637|3638|3637.5|3638|3637.5|3637.5|3637|2809
1642606840000|2022-01-19 15:40:40|||||||||2056
1642606850000|2022-01-19 15:40:50|3638.5|3638|3636|3635.5|3639.5|3639|3636|3635.5|10918
1642606860000|2022-01-19 15:41:00|3635.5|3635|3633.5|3633|3635.5|3635.5|3633|3632.5|1654
1642606870000|2022-01-19 15:41:10|3634|3633.5|3634|3633|3634.5|3634|3633.5|3632.5|1284
1642606880000|2022-01-19 15:41:20|3633.5||3633.5||3633.5||3633.5||403
1642606890000|2022-01-19 15:41:30|3634|3633.5|3634.5|3634|3635|3634|3634|3633.5|1607
1642606900000|2022-01-19 15:41:40|3635|3633.5|3635.5|3635|3636.5|3636|3635|3633.5|6986
1642606910000|2022-01-19 15:41:50|3635|3634.5|3631|3630.5|3635|3634.5|3631|3630.5|6515
1642606920000|2022-01-19 15:42:00|3630.5|3629.5|3633|3632.5|3633.5|3633|3630.5|3629.5|9031
1642606930000|2022-01-19 15:42:10|3632.5|3632|3631|3630.5|3632.5|3632|3631|3630.5|5393
1642606940000|2022-01-19 15:42:20|3630.5|3630|3631.5|3631|3631.5|3631|3630.5|3630|2898
1642606950000|2022-01-19 15:42:30|3632|3631.5|3632.5|3631.5|3632.5|3631.5|3632|3631.5|417
1642606960000|2022-01-19 15:42:40|3633|3632|3633|3632.5|3633.5|3633|3633|3631.5|2895
1642606970000|2022-01-19 15:42:50|3633.5|3633|3632.5|3631.5|3635|3634|3632.5|3631.5|7138
1642606980000|2022-01-19 15:43:00|3632|3632|3630.5|3629.5|3632.5|3632|3630.5|3629.5|1112
1642606990000|2022-01-19 15:43:10|3630|3630|3629|3628|3630.5|3630|3628.5|3628|5458
1642607000000|2022-01-19 15:43:20|3628.5|3627.5|3627.5|3627|3628.5|3627.5|3627|3626.5|875
1642607010000|2022-01-19 15:43:30|3627|3626.5|3627|3626.5|3627.5|3627|3627|3626.5|930
1642607020000|2022-01-19 15:43:40|3627.5|3627|3628.5|3628|3629|3628.5|3627.5|3627|2063
1642607030000|2022-01-19 15:43:50|3628|3627.5|3628|3627.5|3629|3628.5|3627.5|3627|4936
1642607040000|2022-01-19 15:44:00|3628.5|3628|3630|3629.5|3630.5|3629.5|3628.5|3627.5|4890
1642607050000|2022-01-19 15:44:10|3630.5|3630|3631.5|3631|3632|3631|3630.5|3630|1651
1642607060000|2022-01-19 15:44:20|3631|3630.5|3632.5|3631.5|3632.5|3632|3631|3630.5|2747
1642607070000|2022-01-19 15:44:30|3633|3632|3633|3632.5|3633.5|3633|3633|3632|1429
1642607080000|2022-01-19 15:44:40|3632.5|3632|3632.5|3631.5|3633|3632|3632|3631.5|2131
1642607090000|2022-01-19 15:44:50|3632|3632|3632.5|3632|3632.5|3632|3632|3632|1811
1642607100000|2022-01-19 15:45:00|3632|3631.5|3631|3630|3632|3631.5|3630|3629.5|2037
1642607110000|2022-01-19 15:45:10|3630.5|3630.5|3631.5|3631|3631.5|3631|3630.5|3630|2015
1642607120000|2022-01-19 15:45:20|3632|3631.5|3632.5|3632|3633|3632|3632|3631.5|1160
1642607130000|2022-01-19 15:45:30|3632|3631.5|3631|3630.5|3632|3631.5|3631|3630.5|1947
1642607140000|2022-01-19 15:45:40|3630.5|3630|3629|3628.5|3630.5|3630|3629|3628.5|4973
1642607150000|2022-01-19 15:45:50|3628.5|3628|3628.5|3628|3628.5|3628|3628.5|3627.5|2368
1642607160000|2022-01-19 15:46:00|3628|3627.5|3627.5|3627|3628|3627.5|3627|3626|3851
1642607170000|2022-01-19 15:46:10|3628|3627.5|3627.5|3627|3628.5|3628|3627.5|3626.5|2940
1642607180000|2022-01-19 15:46:20|3628|3627.5|3631|3630.5|3631|3630.5|3627.5|3627|5017
1642607190000|2022-01-19 15:46:30|3630.5|3630|3630.5|3630|3630.5|3630|3630.5|3630|340
1642607200000|2022-01-19 15:46:40|3630|3629.5|3630|3629.5|3630.5|3630|3630|3629|1429
1642607210000|2022-01-19 15:46:50|3630.5|3629|3628|3627.5|3630.5|3629|3628|3627.5|3079
1642607220000|2022-01-19 15:47:00|3627.5|3627|3628|3627|3628|3627.5|3627.5|3627|3217
1642607230000|2022-01-19 15:47:10|3627.5|3627.5|3628.5|3628|3629|3628.5|3627.5|3627.5|1444
1642607240000|2022-01-19 15:47:20|3629|3628.5|3630.5|3630|3631.5|3630.5|3628.5|3628|3921
1642607250000|2022-01-19 15:47:30|3631|3630.5|3630.5|3630|3631|3630.5|3630.5|3630|981
1642607260000|2022-01-19 15:47:40|3631|3630.5|3631|3630|3631|3630.5|3630.5|3629.5|3243
1642607270000|2022-01-19 15:47:50|3630.5|3630.5|3631|3630.5|3631|3630.5|3630.5|3630.5|1466
1642607280000|2022-01-19 15:48:00|3631.5|3631|3631.5|3631|3632|3631.5|3631|3630.5|3585
1642607290000|2022-01-19 15:48:10|3631|3630.5|3630|3629.5|3631.5|3630.5|3629.5|3629|4934
1642607300000|2022-01-19 15:48:20|3629.5|3629|3629.5|3629|3629.5|3629|3629.5|3628.5|2651
1642607320000|2022-01-19 15:48:40|||||||||455
1642607330000|2022-01-19 15:48:50|3629|3628.5|3628.5|3628|3629.5|3628.5|3628.5|3628|3612
1642607340000|2022-01-19 15:49:00|3628|3627.5|3628.5|3628|3628.5|3628|3627.5|3626.5|3534
1642607350000|2022-01-19 15:49:10|3629|3628.5|3629|3628.5|3630|3629|3629|3628|1951
1642607360000|2022-01-19 15:49:20|3629.5|3629|3629.5|3629|3630|3629.5|3629|3628.5|1527
1642607370000|2022-01-19 15:49:30|3630|3629.5|3630|3629.5|3630|3629.5|3630|3629.5|3537
1642607380000|2022-01-19 15:49:40|3629.5|3629|3629.5|3628.5|3629.5|3629|3629|3628.5|2876
1642607390000|2022-01-19 15:49:50|3629|3629|3629.5|3629|3629.5|3629|3629|3628.5|1956
1642607400000|2022-01-19 15:50:00|3630|3629.5|3629.5|3629|3630|3629.5|3629|3628.5|4284
1642607410000|2022-01-19 15:50:10|||||||||992
1642607420000|2022-01-19 15:50:20|3629|3628.5|3630|3629.5|3630|3629.5|3629|3628.5|3778
1642607430000|2022-01-19 15:50:30|||||||||471
1642607440000|2022-01-19 15:50:40|3630.5|3630|3630.5|3630|3630.5|3630|3630|3629.5|3336
1642607450000|2022-01-19 15:50:50|3631|3630.5|3631.5|3631|3631.5|3631|3630.5|3630|3591
1642607460000|2022-01-19 15:51:00|3631|3630.5|3631.5|3631|3631.5|3631|3631|3630|1694
1642607470000|2022-01-19 15:51:10|3632|3631.5|3632.5|3632|3633|3632.5|3631.5|3631|13177
1642607480000|2022-01-19 15:51:20|3632|3631.5|3632|3631.5|3632.5|3632|3632|3631.5|6903
1642607490000|2022-01-19 15:51:30|3632.5|3632|3631.5|3631|3632.5|3632|3631|3630.5|9050
1642607500000|2022-01-19 15:51:40|3631|3630.5|3631.5|3631|3631.5|3631|3631|3630.5|3043
1642607510000|2022-01-19 15:51:50|3632|3631.5|3633|3632.5|3633|3632.5|3632|3631.5|2558
1642607520000|2022-01-19 15:52:00|3633.5|3633|3634|3633.5|3634.5|3634|3633.5|3633|4906
1642607530000|2022-01-19 15:52:10|||||||||400
1642607540000|2022-01-19 15:52:20|3634.5|3634|3633.5|3633|3635|3634.5|3633|3632.5|11778
1642607550000|2022-01-19 15:52:30|3634|3633.5|3634.5|3634|3635|3634.5|3634|3633.5|5675
1642607560000|2022-01-19 15:52:40|3634|3633.5|3633.5|3633|3634|3633.5|3633|3632.5|3924
1642607570000|2022-01-19 15:52:50|3633|3632.5|3633.5|3633|3633.5|3633|3633|3632.5|10585
1642607580000|2022-01-19 15:53:00|3634|3633.5|3634|3633.5|3634.5|3634|3634|3633|7204
1642607590000|2022-01-19 15:53:10|3633.5|3633|3633.5|3633|3634|3633|3633|3632.5|11095
1642607600000|2022-01-19 15:53:20|3634|3633.5|3637.5|3637|3637.5|3637|3634|3633.5|12486
1642607610000|2022-01-19 15:53:30|3638|3637.5|3639|3638.5|3639.5|3638.5|3638|3637.5|1772
1642607620000|2022-01-19 15:53:40|3639.5|3639|3640.5|3640|3640.5|3640|3639|3638.5|6888
1642607630000|2022-01-19 15:53:50|3641|3640.5|3641|3640.5|3641.5|3640.5|3640.5|3640|826
1642607640000|2022-01-19 15:54:00|3640.5|3640|3642|3641.5|3642|3641.5|3640.5|3640|4726
1642607650000|2022-01-19 15:54:10|3642.5|3642|3643|3642|3644|3643|3642.5|3642|6174
1642607660000|2022-01-19 15:54:20|3642.5|3642.5|3645|3644.5|3645.5|3644.5|3642.5|3642|6576
1642607670000|2022-01-19 15:54:30|3645.5|3645|3643.5|3643|3645.5|3645|3642.5|3642|17122
1642607680000|2022-01-19 15:54:40|||||||||3586
1642607690000|2022-01-19 15:54:50|3644|3643.5|3640|3639.5|3644|3643.5|3640|3639.5|19617
1642607700000|2022-01-19 15:55:00|3640.5|3640|3640|3639.5|3641|3640.5|3639.5|3639|5022
1642607710000|2022-01-19 15:55:10|3639.5|3638.5|3640|3639.5|3640|3639.5|3639.5|3638.5|959
1642607720000|2022-01-19 15:55:20|3639.5|3639|3640|3639.5|3640|3639.5|3639.5|3639|2660
1642607730000|2022-01-19 15:55:30|3640.5|3640|3639.5|3639|3640.5|3640|3638|3637.5|13081
1642607740000|2022-01-19 15:55:40|3639|3638.5|3640.5|3640|3640.5|3640|3639|3638.5|9290
1642607750000|2022-01-19 15:55:50|3640|3639.5|3643|3642.5|3643|3642.5|3640|3639.5|9120
1642607760000|2022-01-19 15:56:00|3643.5|3643|3643.5|3642.5|3643.5|3643|3643|3642.5|5872
1642607770000|2022-01-19 15:56:10|3643|3643|3644.5|3643.5|3645.5|3645|3643|3642.5|14751
1642607780000|2022-01-19 15:56:20|3644|3643|3642.5|3641.5|3644|3643.5|3641.5|3641|7751
1642607790000|2022-01-19 15:56:30|3642|3642|3643|3642.5|3643|3642.5|3641.5|3640.5|1362
1642607800000|2022-01-19 15:56:40|3643.5|3643|3643.5|3643|3644|3643.5|3643.5|3643|4234
1642607810000|2022-01-19 15:56:50|3644|3643.5|3644|3643.5|3644|3643.5|3644|3643.5|313
1642607820000|2022-01-19 15:57:00|3644.5|3644|3646.5|3646|3646.5|3646|3644|3644|8436
1642607830000|2022-01-19 15:57:10|3647|3646.5|3647|3646|3647.5|3646.5|3646.5|3646|3566
1642607840000|2022-01-19 15:57:20|3646.5|3645.5|3646.5|3646|3646.5|3646|3646|3645.5|2417
1642607850000|2022-01-19 15:57:30|3647|3646.5|3646.5|3646|3647|3646.5|3646.5|3646|734
1642607860000|2022-01-19 15:57:40|3646|3645.5|3646|3645.5|3646.5|3645.5|3645|3644.5|9450
1642607870000|2022-01-19 15:57:50|3645.5|3645|3646.5|3646|3647.5|3647|3645.5|3645|10561
1642607880000|2022-01-19 15:58:00|3647|3646.5|3647.5|3647|3647.5|3647|3646.5|3646|3355
1642607890000|2022-01-19 15:58:10|3648|3646.5|3646|3645.5|3648|3647.5|3645|3644.5|14344
1642607900000|2022-01-19 15:58:20|3645.5|3645|3645.5|3645|3646|3645.5|3645|3644.5|8446
1642607910000|2022-01-19 15:58:30|3645|3644.5|3644|3643.5|3645.5|3645|3643.5|3643|15354
1642607920000|2022-01-19 15:58:40|3643.5|3643|3643|3642.5|3644|3643.5|3642.5|3642|8160
1642607930000|2022-01-19 15:58:50|3643.5|3643|3641.5|3641|3643.5|3643|3641.5|3641|26534
1642607940000|2022-01-19 15:59:00|3641|3640|3642|3641|3642|3641.5|3640|3639.5|15021
1642607950000|2022-01-19 15:59:10|3641.5|3641.5|3642|3641.5|3642|3641.5|3641.5|3641|7380
1642607960000|2022-01-19 15:59:20|3641.5|3641|3642|3641.5|3642|3641.5|3641.5|3641|4202
1642607970000|2022-01-19 15:59:30|3642.5|3642|3640.5|3639.5|3642.5|3642|3640|3639.5|14851
1642607980000|2022-01-19 15:59:40|3641|3640|3641.5|3641|3641.5|3641|3640.5|3639.5|4165
1642607990000|2022-01-19 15:59:50|3641|3640.5|3641|3640.5|3641.5|3641|3640.5|3640|5622
1642608000000|2022-01-19 16:00:00|3640.5|3640|3641|3640.5|3641.5|3641|3640.5|3640|4637
1642608010000|2022-01-19 16:00:10|3641.5|3641|3641|3640.5|3641.5|3641|3641|3640|1069
1642608020000|2022-01-19 16:00:20|3641.5|3641|3641|3640.5|3642.5|3642|3641|3640.5|12348
1642608030000|2022-01-19 16:00:30|||||||||10
1642608040000|2022-01-19 16:00:40|3641.5|3641|3642|3641.5|3642|3641.5|3641.5|3640.5|4539
1642608050000|2022-01-19 16:00:50|3642.5|3642|3641.5|3641|3643.5|3643|3641|3640.5|31013
1642608060000|2022-01-19 16:01:00|3641|3640.5|3642|3641.5|3643|3642|3641|3640.5|9487
1642608070000|2022-01-19 16:01:10|3642.5|3642|3642|3641.5|3642.5|3642|3641.5|3641|5361
1642608080000|2022-01-19 16:01:20|3641.5|3641|3642|3641|3642|3641.5|3641.5|3641|3747
1642608090000|2022-01-19 16:01:30|3641.5|3640.5|3640.5|3640|3642|3641|3640.5|3640|8489
1642608100000|2022-01-19 16:01:40|3640|3639.5|3641|3640.5|3641|3640.5|3639.5|3639|8381
1642608110000|2022-01-19 16:01:50|3641.5|3640|3638.5|3638|3641.5|3640.5|3638.5|3638|8688
1642608120000|2022-01-19 16:02:00|3638|3637.5|3640|3639.5|3640|3639.5|3638|3637.5|3810
1642608130000|2022-01-19 16:02:10|3640.5|3640|3641.5|3640.5|3641.5|3640.5|3640|3639.5|3838
1642608150000|2022-01-19 16:02:30|3642|3641|3642.5|3642|3642.5|3642|3642|3640.5|9525
1642608160000|2022-01-19 16:02:40|3642|3641.5|3642|3641.5|3642.5|3642|3642|3641|4026
1642608170000|2022-01-19 16:02:50|3642.5|3642|3642.5|3642|3643|3642.5|3642|3641.5|5954
1642608180000|2022-01-19 16:03:00|3642|3641.5|3642.5|3642|3642.5|3642|3642|3641.5|2789
1642608190000|2022-01-19 16:03:10|3643|3642.5|3643.5|3643|3643.5|3643|3643|3642.5|6959
1642608200000|2022-01-19 16:03:20|3643|3642.5|3643.5|3643|3643.5|3643|3643|3642.5|5373
1642608210000|2022-01-19 16:03:30|3643|3642.5|3643.5|3643|3643.5|3643|3643|3642.5|3438
1642608220000|2022-01-19 16:03:40|3643|3642.5|3644|3643.5|3644|3643.5|3643|3642.5|9047
1642608230000|2022-01-19 16:03:50|3643.5|3643|3642|3641.5|3643.5|3643|3642|3641|4372
1642608240000|2022-01-19 16:04:00|3642.5|3642|3643.5|3643|3643.5|3643|3642.5|3642|2325
1642608250000|2022-01-19 16:04:10|3643|3642.5|3643|3642|3643.5|3643|3642.5|3642|3248
1642608260000|2022-01-19 16:04:20|3643.5|3642.5|3643.5|3643|3643.5|3643|3643|3642.5|957
1642608270000|2022-01-19 16:04:30|3643|3642.5|3642.5|3642|3643.5|3643|3642.5|3642|7250
1642608280000|2022-01-19 16:04:40|3642|3641.5|3642.5|3642|3642.5|3642|3642|3641.5|754
1642608290000|2022-01-19 16:04:50|3643|3642.5|3643|3642.5|3643.5|3643|3642.5|3642|8813
1642608300000|2022-01-19 16:05:00|3643.5|3643|3642.5|3642|3643.5|3643|3642.5|3642|5619
1642608310000|2022-01-19 16:05:10|3643|3642.5|3642.5|3642|3643|3642.5|3642.5|3642|8951
1642608320000|2022-01-19 16:05:20|3642|3641.5|3641.5|3641|3643|3642.5|3641|3640.5|9509
1642608330000|2022-01-19 16:05:30|3641|3640.5|3640.5|3640|3641.5|3641|3640.5|3640|7486
1642608340000|2022-01-19 16:05:40|3640|3639.5|3640.5|3639.5|3640.5|3640|3639.5|3639|7524
1642608350000|2022-01-19 16:05:50|3640|3640|3639|3638.5|3640.5|3640|3637.5|3637|17546
1642608360000|2022-01-19 16:06:00|3638.5|3638|3638.5|3638|3639|3638.5|3638.5|3638|2637
1642608370000|2022-01-19 16:06:10|3639|3638.5|3639|3638.5|3639.5|3639|3639|3638.5|3773
1642608380000|2022-01-19 16:06:20|3638.5|3638|3639|3638|3639|3638.5|3638.5|3638|1455
1642608390000|2022-01-19 16:06:30|3638.5|3638.5|3638.5|3638|3639|3638.5|3638.5|3638|811
1642608400000|2022-01-19 16:06:40|3639|3638.5|3639|3638.5|3639|3638.5|3639|3638|791
1642608410000|2022-01-19 16:06:50|3638.5|3638|3637.5|3636.5|3639|3638|3637|3636|15042
1642608420000|2022-01-19 16:07:00|3638|3637|3638.5|3638|3639|3638.5|3637.5|3636.5|5835
1642608430000|2022-01-19 16:07:10|||||||||1144
1642608440000|2022-01-19 16:07:20|||||||||353
1642608450000|2022-01-19 16:07:30|||||||||385
1642608460000|2022-01-19 16:07:40|3639|3638.5|3640.5|3640|3641|3640|3639|3638.5|13653
1642608470000|2022-01-19 16:07:50|3641|3640.5|3641|3640.5|3641|3640.5|3640.5|3640|4262
1642608480000|2022-01-19 16:08:00|3641.5|3641|3641.5|3641|3641.5|3641|3641|3640.5|3990
1642608490000|2022-01-19 16:08:10|3642|3641.5|3641|3640.5|3642|3641.5|3641|3640.5|7443
1642608500000|2022-01-19 16:08:20|3641.5|3641|3642|3641.5|3642|3641.5|3641.5|3641|3296
1642608510000|2022-01-19 16:08:30|3642.5|3642|3641.5|3641|3642.5|3642|3641|3640.5|3828
1642608520000|2022-01-19 16:08:40|3642|3641.5|3642|3641.5|3642|3641.5|3641.5|3641.5|3319
1642608530000|2022-01-19 16:08:50|3642.5|3642|3643|3642|3643.5|3642.5|3642.5|3642|1532
1642608540000|2022-01-19 16:09:00|3642.5|3642.5|3643.5|3643|3643.5|3643|3642.5|3642.5|982
1642608550000|2022-01-19 16:09:10|3643|3642.5|3643.5|3643|3643.5|3643|3643|3642.5|1986
1642608560000|2022-01-19 16:09:20|3643|3642.5|3642.5|3642|3643|3642.5|3642.5|3642|4025
1642608570000|2022-01-19 16:09:30|3642|3641.5|3641.5|3641|3642|3641.5|3641|3640.5|3471
1642608580000|2022-01-19 16:09:40|3642|3641.5|3642.5|3642|3643|3642.5|3642|3641.5|5820
1642608590000|2022-01-19 16:09:50|3643|3642.5|3642.5|3642|3643|3642.5|3642.5|3642|2968
1642608600000|2022-01-19 16:10:00|3643|3642.5|3642|3641.5|3643|3642.5|3641|3640.5|4481
1642608610000|2022-01-19 16:10:10|3641.5|3641|3641.5|3641|3642.5|3641.5|3640.5|3639.5|8184
1642608620000|2022-01-19 16:10:20|3641|3640.5|3640.5|3640|3641|3640.5|3640.5|3639.5|1586
1642608630000|2022-01-19 16:10:30|3641|3640.5|3642.5|3641|3642.5|3641|3641|3640.5|2922
1642608640000|2022-01-19 16:10:40|3642|3641.5|3642|3641|3642.5|3641.5|3641.5|3641|2370
1642608650000|2022-01-19 16:10:50|3642.5|3641.5|3641|3640|3642.5|3641.5|3641|3640|2047
1642608660000|2022-01-19 16:11:00|3641.5|3640.5|3641.5|3641|3641.5|3641|3641.5|3640.5|668
1642608670000|2022-01-19 16:11:10|3641|3640.5|3641.5|3641|3641.5|3641|3641|3640.5|3513
1642608680000|2022-01-19 16:11:20|3642|3641.5|3642.5|3642|3643|3642|3641.5|3641|4339
1642608690000|2022-01-19 16:11:30|3643|3642.5|3643|3642.5|3643|3642.5|3643|3642.5|1139
1642608700000|2022-01-19 16:11:40|3643.5|3643|3644.5|3644|3644.5|3644|3643.5|3643|4507
1642608710000|2022-01-19 16:11:50|3644|3643.5|3644.5|3644|3644.5|3644|3644|3643.5|1258
1642608720000|2022-01-19 16:12:00|3645|3644.5|3645.5|3645|3646|3645.5|3644.5|3644|4441
1642608730000|2022-01-19 16:12:10|||||||||578
1642608740000|2022-01-19 16:12:20|||||||||2474
1642608750000|2022-01-19 16:12:30|3646|3645.5|3646|3645.5|3646|3645.5|3646|3645.5|1045
1642608760000|2022-01-19 16:12:40|||||||||1464
1642608770000|2022-01-19 16:12:50|3646.5|3646|3646.5|3646|3647|3646.5|3646.5|3645.5|1997
1642608780000|2022-01-19 16:13:00|3647|3646.5|3647|3646.5|3647.5|3646.5|3646.5|3646|5339
1642608790000|2022-01-19 16:13:10|3646.5|3646|3644|3643.5|3647|3646.5|3644|3643.5|8474
1642608800000|2022-01-19 16:13:20|3643.5|3643|3644|3643|3644.5|3644|3643.5|3642.5|8841
1642608810000|2022-01-19 16:13:30|3643.5|3642.5|3644|3643.5|3644.5|3643.5|3642.5|3642|4366
1642608820000|2022-01-19 16:13:40|3644.5|3644|3645.5|3645|3645.5|3645|3644.5|3644|2501
1642608830000|2022-01-19 16:13:50|3646|3645.5|3646|3645.5|3646|3645.5|3645.5|3645|3042
1642608840000|2022-01-19 16:14:00|3646.5|3646|3647|3646.5|3647|3646.5|3646.5|3646|3101
1642608850000|2022-01-19 16:14:10|3646.5|3646|3646.5|3646|3647|3646.5|3646|3645.5|4476
1642608860000|2022-01-19 16:14:20|3646|3645.5|3644.5|3644|3646.5|3646|3644.5|3643.5|3682
1642608870000|2022-01-19 16:14:30|3644|3643.5|3644|3643|3645|3644.5|3643.5|3643|8781
1642608880000|2022-01-19 16:14:40|3643.5|3642.5|3643.5|3643|3643.5|3643|3643|3642.5|3733
1642608890000|2022-01-19 16:14:50|3643|3642.5|3643|3642.5|3643|3642.5|3642.5|3642|3693
1642608900000|2022-01-19 16:15:00|3642.5|3642|3642.5|3642|3642.5|3642|3642|3641.5|1645
1642608910000|2022-01-19 16:15:10|3643|3641.5|3644|3643.5|3644|3643.5|3643|3641.5|5973
1642608920000|2022-01-19 16:15:20|3644.5|3644|3644.5|3644|3644.5|3644|3644.5|3644|2231
1642608930000|2022-01-19 16:15:30|3645|3644.5|3645|3644.5|3645|3644.5|3645|3644.5|1118
1642608940000|2022-01-19 16:15:40|||||||||1498
1642608950000|2022-01-19 16:15:50|3645.5|3645|3645|3644.5|3645.5|3645|3644.5|3644|5429
1642608960000|2022-01-19 16:16:00|3644.5|3644|3643|3642.5|3645|3644.5|3643|3642.5|5448
1642608970000|2022-01-19 16:16:10|3642.5|3642|3642.5|3641.5|3642.5|3642|3642|3641|2354
1642608980000|2022-01-19 16:16:20|3642||3642||3642||3642||0
1642608990000|2022-01-19 16:16:30|||||||||419
1642609000000|2022-01-19 16:16:40|3641.5|3641|3642|3641.5|3642.5|3641.5|3641.5|3641|4949
1642609010000|2022-01-19 16:16:50|3641.5|3641|3642.5|3642|3642.5|3642|3641.5|3641|8333
1642609020000|2022-01-19 16:17:00|||||||||524
1642609030000|2022-01-19 16:17:10|3642|3641.5|3643.5|3643|3643.5|3643|3642|3641.5|3622
1642609040000|2022-01-19 16:17:20|3644|3643.5|3644|3643.5|3644|3643.5|3644|3643.5|2064
1642609050000|2022-01-19 16:17:30|3644.5|3644|3645|3644.5|3645|3644.5|3644.5|3644|1442
1642609060000|2022-01-19 16:17:40|3645.5|3645|3645.5|3645|3646|3645|3645.5|3645|2442
1642609070000|2022-01-19 16:17:50|3646|3645.5|3646|3645.5|3646.5|3646|3645.5|3645|5125
1642609080000|2022-01-19 16:18:00|3645.5|3645|3644.5|3644|3646|3645.5|3644.5|3644|5092
1642609090000|2022-01-19 16:18:10|3644|3643.5|3645|3644.5|3645|3644.5|3644|3643.5|3655
1642609100000|2022-01-19 16:18:20|3645.5|3645|3645.5|3645|3645.5|3645|3645|3644.5|1290
1642609110000|2022-01-19 16:18:30|3646|3645.5|3646|3645|3646|3645.5|3645.5|3645|2323
1642609120000|2022-01-19 16:18:40|3646.5|3645.5|3647|3646.5|3647|3646.5|3645|3644.5|14098
1642609130000|2022-01-19 16:18:50|3647.5|3647|3648|3647.5|3648.5|3647.5|3647.5|3647|3543
1642609140000|2022-01-19 16:19:00|3648.5|3648|3648.5|3648|3649|3648|3648.5|3647.5|1796
1642609150000|2022-01-19 16:19:10|3648|3647.5|3648.5|3648|3648.5|3648|3648|3647.5|4003
1642609160000|2022-01-19 16:19:20|3649|3648.5|3649|3648.5|3650|3649|3649|3648.5|6735
1642609170000|2022-01-19 16:19:30|3648.5|3648|3648|3647.5|3649|3648.5|3648|3647.5|6514
1642609180000|2022-01-19 16:19:40|3648.5|3648|3648.5|3648|3648.5|3648|3648.5|3648|996
1642609190000|2022-01-19 16:19:50|3649|3648.5|3649.5|3649|3649.5|3649|3648.5|3648|8460
1642609200000|2022-01-19 16:20:00|3649|3648.5|3649.5|3649|3650.5|3650|3649|3648.5|11521
1642609210000|2022-01-19 16:20:10|3650|3649.5|3650|3649.5|3650.5|3650|3650|3649.5|3180
1642609220000|2022-01-19 16:20:20|3650.5|3650|3650|3649.5|3650.5|3650|3650|3649.5|6371
1642609230000|2022-01-19 16:20:30|||||||||963
1642609240000|2022-01-19 16:20:40|3649.5|3649|3649.5|3649|3650|3649.5|3649.5|3649|3312
1642609250000|2022-01-19 16:20:50|||||||||3037
1642609260000|2022-01-19 16:21:00|3650|3649.5|3649.5|3649|3650.5|3650|3649.5|3649|8647
1642609270000|2022-01-19 16:21:10|3650|3649.5|3650|3649.5|3650.5|3650|3650|3649.5|2296
1642609280000|2022-01-19 16:21:20|3649.5|3649|3649.5|3649|3649.5|3649|3649.5|3649|4570
1642609290000|2022-01-19 16:21:30|3650|3649.5|3650|3649.5|3650|3649.5|3649.5|3649|4550
1642609300000|2022-01-19 16:21:40|3650.5|3650|3650.5|3650|3650.5|3650|3650|3649.5|2786
1642609310000|2022-01-19 16:21:50|3650|3649.5|3650.5|3650|3650.5|3650|3650|3649.5|6009
1642609320000|2022-01-19 16:22:00|3651|3650.5|3650|3649.5|3651|3650.5|3650|3649.5|5306
1642609330000|2022-01-19 16:22:10|3649.5|3649|3649|3648.5|3650|3649.5|3648|3647.5|16937
1642609340000|2022-01-19 16:22:20|3649.5|3649|3650|3649|3650|3649|3649.5|3649|4943
1642609350000|2022-01-19 16:22:30|3649.5||3649.5||3649.5||3649.5||344
1642609360000|2022-01-19 16:22:40|3650||3649.5||3650||3649.5||1528
1642609370000|2022-01-19 16:22:50|3650|3649.5|3649.5|3649|3650|3649.5|3649|3648.5|3967
1642609380000|2022-01-19 16:23:00|3650|3649.5|3651|3650.5|3651|3650.5|3650|3649|5049
1642609390000|2022-01-19 16:23:10|3651.5|3651|3651.5|3651|3652|3651|3651.5|3651|4320
1642609400000|2022-01-19 16:23:20|3651|3650.5|3650.5|3650|3651.5|3651|3650.5|3650|4941
1642609410000|2022-01-19 16:23:30|3651|3650.5|3651|3650.5|3651.5|3651|3651|3650.5|3124
1642609420000|2022-01-19 16:23:40|3650.5|3650|3650|3649.5|3650.5|3650|3650|3649.5|4083
1642609430000|2022-01-19 16:23:50|3650.5|3650|3649.5|3649|3650.5|3650|3648|3647.5|16531
1642609440000|2022-01-19 16:24:00|3650|3649.5|3649.5|3649|3650|3649.5|3649.5|3649|9788
1642609450000|2022-01-19 16:24:10|3650|3649.5|3649.5|3649|3650.5|3649.5|3649.5|3649|10426
1642609460000|2022-01-19 16:24:20|||||||||2625
1642609470000|2022-01-19 16:24:30|||||||||267
1642609480000|2022-01-19 16:24:40|||||||||3559
1642609490000|2022-01-19 16:24:50|3649|3648.5|3648|3647.5|3649|3648.5|3647|3646.5|16791
1642609500000|2022-01-19 16:25:00|3648.5|3647|3648|3647.5|3648.5|3647.5|3647.5|3647|1576
1642609510000|2022-01-19 16:25:10|3647.5|3647|3648|3647.5|3648.5|3648|3647.5|3647|12314
1642609520000|2022-01-19 16:25:20|3647.5|3647|3647.5|3647|3648|3647.5|3647|3646.5|5328
1642609530000|2022-01-19 16:25:30|3648|3647.5|3647.5|3647|3648|3647.5|3647|3646.5|2820
1642609540000|2022-01-19 16:25:40|3647|3646.5|3646.5|3646|3647|3646.5|3646|3645.5|5751
1642609550000|2022-01-19 16:25:50|3647|3646.5|3646.5|3646|3647|3646.5|3646|3645.5|8056
1642609560000|2022-01-19 16:26:00|3646|3645.5|3646.5|3646|3647|3646|3645.5|3645|9851
1642609570000|2022-01-19 16:26:10|3647|3646.5|3647.5|3647|3647.5|3647|3646.5|3646.5|5245
1642609580000|2022-01-19 16:26:20|3648|3647.5|3647.5|3647|3648|3647.5|3647.5|3646.5|4938
1642609590000|2022-01-19 16:26:30|3648|3647.5|3649|3648.5|3649|3648.5|3648|3647.5|3786
1642609600000|2022-01-19 16:26:40|3648.5|3648|3649|3648.5|3649.5|3649|3648.5|3648|12085
1642609610000|2022-01-19 16:26:50|3649.5|3649|3649|3648.5|3649.5|3649|3648.5|3648|3916
1642609620000|2022-01-19 16:27:00|3648.5|3648|3649|3648.5|3649|3648.5|3648.5|3648|3630
1642609630000|2022-01-19 16:27:10|3648.5|3648|3648.5|3648|3649|3648.5|3648.5|3647.5|8872
1642609640000|2022-01-19 16:27:20|||||||||1011
1642609650000|2022-01-19 16:27:30|3649|3648.5|3649.5|3648.5|3649.5|3648.5|3649|3648.5|9316
1642609660000|2022-01-19 16:27:40|3649|3649|3650.5|3650|3650.5|3650|3649|3648.5|9605
1642609670000|2022-01-19 16:27:50|3651|3649.5|3650|3649.5|3651|3650|3650|3649|12230
1642609680000|2022-01-19 16:28:00|3649.5|3649|3650|3649.5|3650|3649.5|3649.5|3649|6824
1642609690000|2022-01-19 16:28:10|3650.5|3650|3650.5|3650|3650.5|3650|3650.5|3650|3647
1642609700000|2022-01-19 16:28:20|3650|3649.5|3650|3649.5|3650.5|3650|3649|3648.5|10809
1642609710000|2022-01-19 16:28:30|||||||||391
1642609720000|2022-01-19 16:28:40|3650.5|3650|3650.5|3650|3651|3650.5|3650|3650|3530
1642609730000|2022-01-19 16:28:50|3651|3650.5|3651|3650.5|3651.5|3650.5|3651|3650.5|865
1642609740000|2022-01-19 16:29:00|3651.5|3651|3650.5|3650|3652|3651.5|3650.5|3650|10130
1642609750000|2022-01-19 16:29:10|3650|3649.5|3648|3647.5|3650|3649.5|3645|3644.5|17929
1642609760000|2022-01-19 16:29:20|3648.5|3647|3647.5|3647|3648.5|3647.5|3647.5|3647|6253
1642609770000|2022-01-19 16:29:30|3647|3646.5|3646|3645.5|3647.5|3647|3645|3644.5|22969
1642609780000|2022-01-19 16:29:40|3646.5|3646|3646|3645.5|3646.5|3646|3645.5|3645|7739
1642609790000|2022-01-19 16:29:50|3645.5|3645|3645.5|3645|3646|3645|3645.5|3645|2937
1642665620000|2022-01-20 08:00:20|3721|3717.5|3724.5|3723|3726|3724.5|3717|3716|16355
1642665630000|2022-01-20 08:00:30|3723.5|3722.5|3724.5|3723|3726|3723.5|3721.5|3720|18536
1642665640000|2022-01-20 08:00:40|3724|3722.5|3721|3719.5|3724.5|3724|3719|3718.5|60356
1642665650000|2022-01-20 08:00:50|3720.5|3720|3717|3716.5|3723|3720.5|3717|3716.5|10451
1642665660000|2022-01-20 08:01:00|3717.5|3717|3715.5|3714|3719|3717|3712.5|3711.5|10949
1642665670000|2022-01-20 08:01:10|3714.5|3713.5|3714.5|3712.5|3716|3714.5|3713|3712|7781
1642665680000|2022-01-20 08:01:20|3714|3713|3715|3713|3721|3720.5|3712.5|3711.5|24466
1642665690000|2022-01-20 08:01:30|3714|3713.5|3717.5|3716|3718|3717.5|3714|3713|8510
1642665700000|2022-01-20 08:01:40|3717|3715|3714.5|3714|3717|3715.5|3713|3711.5|8112
1642665710000|2022-01-20 08:01:50|3714|3713.5|3715.5|3714.5|3717.5|3716|3712.5|3710|11095
1642665720000|2022-01-20 08:02:00|3716|3715.5|3712.5|3711|3716.5|3715.5|3711|3709|6351
1642665730000|2022-01-20 08:02:10|3712|3710.5|3712.5|3712|3715|3713.5|3711.5|3710|24266
1642665740000|2022-01-20 08:02:20|3712|3711.5|3708|3707|3713|3711.5|3708|3705.5|14738
1642665750000|2022-01-20 08:02:30|3707.5|3706.5|3707|3706|3707.5|3706.5|3706|3705|5043
1642665760000|2022-01-20 08:02:40|3707.5|3706.5|3714.5|3713.5|3716.5|3714.5|3707.5|3706.5|24969
1642665770000|2022-01-20 08:02:50|3715|3714|3723.5|3722|3724|3722|3715|3714|7316
1642665780000|2022-01-20 08:03:00|3724|3722.5|3725.5|3724.5|3727.5|3725|3723.5|3722.5|6796
1642665790000|2022-01-20 08:03:10|3725|3724|3723.5|3722|3726|3725|3722.5|3722|4672
1642665800000|2022-01-20 08:03:20|3724.5|3722.5|3722|3720|3724.5|3723|3722|3719|3933
1642665810000|2022-01-20 08:03:30|3721.5|3719|3721|3719|3721.5|3719.5|3719.5|3719|1384
1642665820000|2022-01-20 08:03:40|3720.5|3718.5|3716|3715|3720.5|3718.5|3716|3714.5|2852
1642665830000|2022-01-20 08:03:50|3715.5|3714.5|3717.5|3716|3718.5|3717.5|3714.5|3712|9371
1642665840000|2022-01-20 08:04:00|3717|3715.5|3715|3714|3717.5|3717|3713.5|3712|9959
1642665850000|2022-01-20 08:04:10|3714.5|3713.5|3716.5|3715.5|3717|3716|3713.5|3712|3831
1642665860000|2022-01-20 08:04:20|3717|3716|3716.5|3715|3717|3716|3716|3715|886
1642665870000|2022-01-20 08:04:30|3715.5|3714.5|3713.5|3712.5|3716.5|3715.5|3713|3711.5|6815
1642665880000|2022-01-20 08:04:40|3714|3713|3715.5|3714|3716.5|3715.5|3714|3712.5|5190
1642665890000|2022-01-20 08:04:50|3716|3714.5|3715|3714|3716.5|3715.5|3715|3713|2284
1642665900000|2022-01-20 08:05:00|3714.5|3713.5|3724|3722.5|3724|3722.5|3714.5|3713.5|7791
1642665910000|2022-01-20 08:05:10|3725|3723|3725.5|3724|3727|3726.5|3724.5|3723|7274
1642665920000|2022-01-20 08:05:20|3725|3723.5|3726|3724.5|3726|3725.5|3724|3723|11940
1642665930000|2022-01-20 08:05:30|3725|3724|3725.5|3724.5|3726.5|3725.5|3722.5|3722|29809
1642665940000|2022-01-20 08:05:40|3727|3725|3729.5|3728|3730|3729.5|3725.5|3725|11877
1642665950000|2022-01-20 08:05:50|3729|3728.5|3726|3724.5|3730|3729.5|3724|3722.5|19798
1642665960000|2022-01-20 08:06:00|3725|3724|3726|3724.5|3726.5|3726|3723|3721|7998
1642665970000|2022-01-20 08:06:10|3726.5|3725|3726|3725|3726.5|3725|3725|3725|924
1642665980000|2022-01-20 08:06:20|3726.5|3725.5|3726.5|3725|3726.5|3725.5|3725|3723.5|5318
1642665990000|2022-01-20 08:06:30|3727|3725.5|3731|3730|3731|3730|3726.5|3725.5|6390
1642666000000|2022-01-20 08:06:40|3731.5|3730.5|3734.5|3733.5|3735.5|3734.5|3731.5|3730|13519
1642666010000|2022-01-20 08:06:50|3734|3734|3732|3731|3735.5|3734.5|3731.5|3731|7412
1642666020000|2022-01-20 08:07:00|3731.5|3730|3731|3730|3732|3731|3730.5|3729|3363
1642666030000|2022-01-20 08:07:10|3730.5|3729.5|3730.5|3730|3731|3730.5|3729.5|3728.5|2543
1642666040000|2022-01-20 08:07:20|3730|3729.5|3729.5|3728.5|3731|3730|3729.5|3728.5|2748
1642666050000|2022-01-20 08:07:30|3729|3729|3729.5|3729|3729.5|3729|3729|3728|2645
1642666060000|2022-01-20 08:07:40|3729|3728.5|3731|3730.5|3732|3730.5|3729|3728.5|4908
1642666070000|2022-01-20 08:07:50|3731.5|3731|3731|3729.5|3731.5|3731|3730.5|3729.5|2106
1642666080000|2022-01-20 08:08:00||3730||3730||3730||3730|3105
1642666090000|2022-01-20 08:08:10|3730.5|3729|3740|3739|3741|3739.5|3729|3728|18911
1642666100000|2022-01-20 08:08:20|3739.5|3738.5|3744|3742.5|3745|3743.5|3739|3738.5|11375
1642666110000|2022-01-20 08:08:30|3743.5|3743|3742.5|3740|3743.5|3743|3742.5|3740|2604
1642666120000|2022-01-20 08:08:40|3742|3740.5|3742|3740.5|3743.5|3743|3740.5|3739.5|11302
1642666130000|2022-01-20 08:08:50|3741.5|3740|3742|3741|3742.5|3741.5|3739|3738|11119
1642666140000|2022-01-20 08:09:00|3742.5|3741.5|3741.5|3740|3743.5|3742.5|3741|3740|4027
1642666150000|2022-01-20 08:09:10|3742.5|3740.5|3744|3743|3745|3744|3741.5|3740.5|3716
1642666160000|2022-01-20 08:09:20|3745|3743.5|3743.5|3742.5|3745.5|3744.5|3743|3742|16558
1642666170000|2022-01-20 08:09:30|3744|3743|3741.5|3740|3744.5|3744|3739.5|3738.5|11943
1642666180000|2022-01-20 08:09:40|3741|3739.5|3742|3741|3742.5|3741.5|3739.5|3738.5|8135
1642666190000|2022-01-20 08:09:50|3742.5|3741.5|3742.5|3741.5|3743|3742|3742|3741|3201
1642666200000|2022-01-20 08:10:00|3742|3741|3741.5|3740.5|3745.5|3744.5|3741.5|3740.5|27288
1642666210000|2022-01-20 08:10:10|3742|3740|3737.5|3736.5|3742|3741.5|3737.5|3735.5|8953
1642666220000|2022-01-20 08:10:20|3737|3736|3737|3735.5|3739|3738.5|3735|3734.5|30647
1642666230000|2022-01-20 08:10:30|3736.5|3736.5|3732|3731|3737|3736.5|3731.5|3729.5|14382
1642666240000|2022-01-20 08:10:40|3732.5|3731.5|3731.5|3730.5|3734.5|3734|3731|3730|12981
1642666250000|2022-01-20 08:10:50|3732|3731|3731.5|3730.5|3732.5|3732|3731.5|3730.5|5745
1642666260000|2022-01-20 08:11:00|3732|3731|3730.5|3730|3732.5|3731.5|3730.5|3730|20220
1642666270000|2022-01-20 08:11:10|3730|3729.5|3734.5|3733.5|3734.5|3734|3729|3728|20129
1642666280000|2022-01-20 08:11:20|3735|3734|3734.5|3734|3735|3734.5|3734.5|3733|2469
1642666290000|2022-01-20 08:11:30|3736|3734.5|3735|3734|3736|3734.5|3735|3734|1969
1642666300000|2022-01-20 08:11:40|3734.5|3733.5|3734|3732.5|3735|3734|3733.5|3732.5|6742
1642666310000|2022-01-20 08:11:50|3733.5|3733|3733.5|3732.5|3733.5|3733|3732|3731|4708
1642666320000|2022-01-20 08:12:00|3734|3733|3736|3735|3736.5|3735.5|3733.5|3732.5|4402
1642666330000|2022-01-20 08:12:10|3736.5|3735.5|3738|3736.5|3739|3737.5|3736.5|3735.5|1189
1642666340000|2022-01-20 08:12:20|3737.5|3737.5|3735|3733.5|3738|3737.5|3735|3733.5|5280
1642666350000|2022-01-20 08:12:30|3735.5|3734|3735.5|3734.5|3736.5|3736|3735|3734|3905
1642666360000|2022-01-20 08:12:40|3734.5|3734|3735|3734|3736|3735.5|3734.5|3733.5|7550
1642666370000|2022-01-20 08:12:50|3735.5|3734.5|3734.5|3733|3735.5|3734.5|3733.5|3731.5|5693
1642666380000|2022-01-20 08:13:00|3734|3733.5|3732.5|3731.5|3734.5|3734|3732|3730.5|9451
1642666390000|2022-01-20 08:13:10|3733|3732|3733|3732|3733|3732.5|3732.5|3732|2811
1642666400000|2022-01-20 08:13:20|3732.5|3731.5|3730.5|3729.5|3732.5|3732|3730.5|3729.5|6406
1642666410000|2022-01-20 08:13:30|3730|3729|3730.5|3729.5|3730.5|3729.5|3729.5|3728.5|1308
1642666420000|2022-01-20 08:13:40|3730|3730|3733|3731.5|3733|3731.5|3730|3730|4137
1642666430000|2022-01-20 08:13:50|3732|3731|3732|3731.5|3733|3731.5|3732|3731|2320
1642666440000|2022-01-20 08:14:00|3732.5|3732.5|3737|3736|3737.5|3737|3732|3732|8215
1642666450000|2022-01-20 08:14:10|||||||||762
1642666460000|2022-01-20 08:14:20|||||||||279
1642666470000|2022-01-20 08:14:30|3738|3736.5|3739|3737.5|3739.5|3738.5|3737|3736|4327
1642666480000|2022-01-20 08:14:40|3738.5||3738.5||3738.5||3738.5||922
1642666490000|2022-01-20 08:14:50|3738|3737|3738|3737|3739|3738.5|3737.5|3736.5|3968
1642666500000|2022-01-20 08:15:00|3737.5|3736.5|3736.5|3735|3737.5|3736.5|3735|3734|8138
1642666510000|2022-01-20 08:15:10|3738|3735.5|3738.5|3737.5|3738.5|3737.5|3737|3735.5|6755
1642666520000|2022-01-20 08:15:20|3738|3738|3740|3739|3740|3739.5|3738|3737.5|2949
1642666530000|2022-01-20 08:15:30|||||||||208
1642666540000|2022-01-20 08:15:40|3740.5|3739.5|3740|3739|3741.5|3740.5|3739.5|3739|4161
1642666550000|2022-01-20 08:15:50|3741|3739.5|3740.5|3739.5|3741|3740|3740.5|3739|2229
1642666560000|2022-01-20 08:16:00|3740|3739|3740.5|3739.5|3741|3740|3740|3739|1918
1642666570000|2022-01-20 08:16:10|3741|3740.5|3740.5|3740|3741|3740.5|3739.5|3739|2506
1642666580000|2022-01-20 08:16:20|3740|3739.5|3740.5|3740|3740.5|3740|3739|3738.5|6314
1642666590000|2022-01-20 08:16:30|3740|3739.5|3740.5|3739.5|3740.5|3740|3740|3739.5|3659
1642666600000|2022-01-20 08:16:40|3741|3740|3740.5|3739.5|3742.5|3742|3740.5|3739.5|7219
1642666610000|2022-01-20 08:16:50|3741|3740|3741|3739.5|3741.5|3741|3740|3739.5|2349
1642666620000|2022-01-20 08:17:00|3740.5|3739|3740|3739.5|3741|3740|3739|3737.5|6288
1642666630000|2022-01-20 08:17:10|||||||||303
1642666640000|2022-01-20 08:17:20|3740.5|3739|3740|3739|3740.5|3740|3740|3739|1785
1642666650000|2022-01-20 08:17:30|3740.5|3739.5|3741|3740.5|3741|3740.5|3740|3739.5|2346
1642666660000|2022-01-20 08:17:40|||||||||744
1642666670000|2022-01-20 08:17:50|3741.5|3741|3741.5|3740.5|3743|3742.5|3741.5|3740.5|5944
1642666680000|2022-01-20 08:18:00|3741|3740|3742.5|3741|3742.5|3742|3740.5|3740|3310
1642666690000|2022-01-20 08:18:10|||||||||190
1642666700000|2022-01-20 08:18:20|3743|3741.5|3743.5|3743|3744.5|3744|3742.5|3741.5|10402
1642666710000|2022-01-20 08:18:30|3743|3742.5|3744|3743|3744|3743.5|3742.5|3741.5|2784
1642666720000|2022-01-20 08:18:40|3744.5|3743.5|3745|3744|3745.5|3744|3744|3743|1554
1642666730000|2022-01-20 08:18:50|3744|3743.5|3745|3744|3745.5|3745|3744|3743.5|1448
1642666740000|2022-01-20 08:19:00|3745.5|3744.5|3746.5|3745|3747|3746|3745|3744.5|3942
1642666750000|2022-01-20 08:19:10|3746|3744.5|3745|3744|3746|3745.5|3744.5|3743.5|3483
1642666760000|2022-01-20 08:19:20|3745.5|3744.5|3745.5|3745|3746|3745.5|3745.5|3744.5|3475
1642666770000|2022-01-20 08:19:30|3746|3745.5|3746.5|3745.5|3746.5|3745.5|3746|3745|1209
1642666780000|2022-01-20 08:19:40|||||||||1950
1642666790000|2022-01-20 08:19:50|3746|3745|3744|3743|3746|3745|3744|3742.5|5930
1642666800000|2022-01-20 08:20:00|3743.5|3742.5|3743|3741.5|3744|3743|3742|3741.5|3704
1642666810000|2022-01-20 08:20:10|3742.5|3741|3742|3740.5|3742.5|3741|3741|3740|713
1642666820000|2022-01-20 08:20:20|3742.5|3741|3745|3743.5|3745|3743.5|3742|3740.5|2193
1642666830000|2022-01-20 08:20:30|3745.5|3744.5|3746|3744.5|3746|3745|3745|3744|15618
1642666840000|2022-01-20 08:20:40|3745.5|3745|3746|3745|3746.5|3745.5|3745.5|3745|2404
1642666850000|2022-01-20 08:20:50|3745.5|3744.5|3744|3742.5|3746|3744.5|3744|3742.5|2203
1642666860000|2022-01-20 08:21:00|3743|3742|3742.5|3741|3743.5|3742|3741.5|3740|6994
1642666870000|2022-01-20 08:21:10|3742|3740.5|3740.5|3740|3742|3740.5|3740.5|3739.5|8788
1642666880000|2022-01-20 08:21:20|3741|3740.5|3742|3741|3742|3741.5|3740.5|3740|4180
1642666890000|2022-01-20 08:21:30|3742.5|3741.5|3744|3742.5|3744|3742.5|3742|3741|1173
1642666900000|2022-01-20 08:21:40|3743.5|3742|3743|3742|3743.5|3742|3743|3742|620
1642666910000|2022-01-20 08:21:50|3742.5|3741.5|3740|3739.5|3743|3742.5|3740|3739|7628
1642666920000|2022-01-20 08:22:00|||||||||1027
1642666930000|2022-01-20 08:22:10|3739|3739|3737.5|3736.5|3739|3739|3737.5|3736|9125
1642666940000|2022-01-20 08:22:20|3738|3737.5|3737|3736|3738.5|3738|3737|3735.5|3492
1642666950000|2022-01-20 08:22:30|3736.5|3735.5|3737|3736|3737|3736|3735.5|3734|3376
1642666960000|2022-01-20 08:22:40|||||||||557
1642666970000|2022-01-20 08:22:50|3736.5|3735.5|3736.5|3735.5|3736.5|3735.5|3736.5|3735.5|388
1642666980000|2022-01-20 08:23:00|3737|3736|3736.5|3735.5|3738|3737.5|3736.5|3735.5|6676
1642666990000|2022-01-20 08:23:10|3736|3735|3735|3734|3736|3735.5|3734|3732.5|6272
1642667000000|2022-01-20 08:23:20|3735.5|3734.5|3733|3732|3735.5|3735|3732.5|3731|14129
1642667010000|2022-01-20 08:23:30|3732.5|3731.5|3733|3731.5|3733.5|3733|3732|3731|9302
1642667020000|2022-01-20 08:23:40|3733.5|3732|3733.5|3732.5|3734|3733|3733.5|3732|2230
1642667030000|2022-01-20 08:23:50|3733|3733|3733.5|3732.5|3734|3733|3732.5|3731.5|5077
1642667040000|2022-01-20 08:24:00|3733|3733|3733.5|3732.5|3734|3733|3733|3732.5|1805
1642667050000|2022-01-20 08:24:10|3733|3732|3733.5|3732.5|3733.5|3733|3732.5|3732|4923
1642667060000|2022-01-20 08:24:20|3733||3733||3733||3733||458
1642667070000|2022-01-20 08:24:30|3732.5|3732|3733|3732|3733|3732.5|3732|3731|2003
1642667080000|2022-01-20 08:24:40||3731.5||3731.5||3731.5||3731.5|53
1642667090000|2022-01-20 08:24:50|3732.5|3731|3731.5|3730|3732.5|3731|3731.5|3730|914
1642667100000|2022-01-20 08:25:00|3731|3729.5|3733|3732|3733|3732|3729.5|3728|15438
1642667110000|2022-01-20 08:25:10|||||||||240
1642667120000|2022-01-20 08:25:20|3733.5|3732.5|3735|3734|3736|3735|3733.5|3732.5|5177
1642667130000|2022-01-20 08:25:30|||||||||771
1642667140000|2022-01-20 08:25:40|3736|3734.5|3735.5|3734|3736|3735|3735.5|3734|1034
1642667150000|2022-01-20 08:25:50|3735||3735.5||3735.5||3735||0
1642667160000|2022-01-20 08:26:00|3735|3733|3734.5|3733|3735|3733|3734.5|3733|545
1642667170000|2022-01-20 08:26:10|3734|3733.5|3735|3734|3735|3734|3733.5|3733.5|390
1642667180000|2022-01-20 08:26:20|3735.5|3735|3736.5|3736|3736.5|3736|3735.5|3735|1523
1642667190000|2022-01-20 08:26:30|3736|3735.5|3736|3735|3736|3735.5|3735.5|3734|545
1642667200000|2022-01-20 08:26:40|3735.5|3734.5|3734|3732.5|3735.5|3734.5|3734|3732.5|1198
1642667210000|2022-01-20 08:26:50|3733.5|3732|3731.5|3730.5|3733.5|3732|3731.5|3730|1680
1642667220000|2022-01-20 08:27:00|3731|3730|3731.5|3730.5|3732|3731|3730.5|3729.5|4058
1642667230000|2022-01-20 08:27:10|3731|3730|3729.5|3728.5|3731.5|3731|3729|3728|2599
1642667240000|2022-01-20 08:27:20|3730|3729|3729|3728|3730|3729|3729|3728|2063
1642667250000|2022-01-20 08:27:30|3728.5|3727|3725.5|3724.5|3728.5|3727|3724.5|3723.5|9667
1642667260000|2022-01-20 08:27:40|3726|3725.5|3725.5|3723.5|3726|3725.5|3724.5|3723.5|1770
1642667270000|2022-01-20 08:27:50|3726|3724.5|3729|3727.5|3729|3728|3726|3723.5|11333
1642667280000|2022-01-20 08:28:00|3729.5|3728|3730.5|3729|3731.5|3730|3729.5|3727.5|6377
1642667290000|2022-01-20 08:28:10|3731|3729.5|3731|3730|3731|3730|3731|3729.5|984
1642667300000|2022-01-20 08:28:20|3730.5|3729.5|3731.5|3730.5|3731.5|3730.5|3730.5|3729.5|774
1642667310000|2022-01-20 08:28:30|3731|3731|3729|3728|3731.5|3731|3728.5|3728|8953
1642667320000|2022-01-20 08:28:40|3729.5|3727.5|3729.5|3728.5|3729.5|3729|3728.5|3727.5|2419
1642667330000|2022-01-20 08:28:50|3729||3729.5||3729.5||3729||758
1642667340000|2022-01-20 08:29:00|3729|3728|3728.5|3727.5|3729.5|3728.5|3728.5|3727|5211
1642667350000|2022-01-20 08:29:10|3728|3727|3725.5|3725|3728.5|3727|3725.5|3725|2132
1642667360000|2022-01-20 08:29:20||3724.5||3724||3724.5||3724|221
1642667370000|2022-01-20 08:29:30|3725|3724.5|3724.5|3724|3725|3725|3724|3723.5|2499
1642667380000|2022-01-20 08:29:40|3724|3723.5|3726|3724.5|3726|3725|3724|3722|2727
1642667390000|2022-01-20 08:29:50|3726.5|3725|3726.5|3725.5|3726.5|3725.5|3726.5|3724.5|872
1642667400000|2022-01-20 08:30:00|3726|3724.5|3725.5|3724.5|3726|3725.5|3725|3724.5|4453
1642667410000|2022-01-20 08:30:10|||||||||470
1642667420000|2022-01-20 08:30:20|3726.5|3725|3728|3727|3728|3727.5|3726|3725|4296
1642667430000|2022-01-20 08:30:30|3727.5|3726.5|3728|3727|3728|3727.5|3726.5|3726|4333
1642667440000|2022-01-20 08:30:40|3727.5|3726.5|3728|3726.5|3728|3726.5|3727|3726|794
1642667450000|2022-01-20 08:30:50|3727.5|3726|3726|3725|3728|3726|3726|3725|1541
1642667460000|2022-01-20 08:31:00|3725.5|3724.5|3724|3722.5|3726|3724.5|3723.5|3722|2685
1642667470000|2022-01-20 08:31:10|3723.5|3723|3723.5|3722.5|3724|3723.5|3723|3722.5|1126
1642667480000|2022-01-20 08:31:20|3723|3722|3722|3721|3723.5|3722|3721.5|3720|1978
1642667490000|2022-01-20 08:31:30|3722.5|3721.5|3722|3721|3722.5|3722|3722|3721|655
1642667500000|2022-01-20 08:31:40|3721.5|3720.5|3721.5|3720.5|3721.5|3721|3721|3720|2946
1642667510000|2022-01-20 08:31:50|3722|3721|3722.5|3721|3722.5|3721.5|3721.5|3721|2465
1642667520000|2022-01-20 08:32:00|3722|3720.5|3719.5|3718.5|3722|3720.5|3717.5|3716.5|8229
1642667530000|2022-01-20 08:32:10|3720|3719|3720|3718.5|3721|3720.5|3720|3718.5|2664
1642667540000|2022-01-20 08:32:20||3719||3718.5||3719.5||3718.5|644
1642667550000|2022-01-20 08:32:30|3721|3719|3721|3720.5|3721|3720.5|3720.5|3719|1409
1642667560000|2022-01-20 08:32:40|3721.5|3719.5|3720.5|3719.5|3721.5|3719.5|3720.5|3719.5|2142
1642667580000|2022-01-20 08:33:00|3721|3720|3723.5|3722|3723.5|3722.5|3721|3719.5|3560
1642667590000|2022-01-20 08:33:10|3722.5||3723.5||3723.5||3722.5||247
1642667600000|2022-01-20 08:33:20|3723|3721.5|3722.5|3721.5|3723|3721.5|3722.5|3721.5|37
1642667610000|2022-01-20 08:33:30|3723|3722|3723|3722|3723|3722.5|3722.5|3722|654
1642667620000|2022-01-20 08:33:40|3723.5|3722.5|3723|3722.5|3724|3723|3723|3722.5|1386
1642667630000|2022-01-20 08:33:50|3723.5|3723|3723.5|3723|3723.5|3723|3723.5|3723|181
1642667640000|2022-01-20 08:34:00||3722.5||3722.5||3722.5||3722.5|604
1642667650000|2022-01-20 08:34:10|3723|3722|3724|3723.5|3724|3723.5|3722.5|3721.5|4199
1642667660000|2022-01-20 08:34:20||3723||3723||3723||3723|228
1642667670000|2022-01-20 08:34:30|3723.5|3723.5|3724|3723.5|3724|3723.5|3723.5|3723.5|648
1642667680000|2022-01-20 08:34:40|3724.5|3724|3726|3725|3726|3725|3724.5|3724|1393
1642667690000|2022-01-20 08:34:50|3725.5|3725.5|3724.5|3723.5|3726|3725.5|3724.5|3723|1531
1642667700000|2022-01-20 08:35:00|3724|3723|3724|3723|3724|3723.5|3724|3723|485
1642667710000|2022-01-20 08:35:10|3724.5|3723.5|3726.5|3725|3726.5|3725.5|3724.5|3723.5|1297
1642667720000|2022-01-20 08:35:20|3727|3725.5|3727|3726|3728|3727.5|3726.5|3725.5|2097
1642667730000|2022-01-20 08:35:30|3727.5|3726.5|3728|3727|3728|3727.5|3727.5|3726.5|1194
1642667740000|2022-01-20 08:35:40|3727.5|3726.5|3728|3727.5|3728.5|3727.5|3726.5|3726|4112
1642667750000|2022-01-20 08:35:50|3728.5|3728|3729|3727.5|3729.5|3729|3728.5|3727.5|2641
1642667760000|2022-01-20 08:36:00|3728.5|3728|3728.5|3727.5|3728.5|3728|3727.5|3727|1750
1642667770000|2022-01-20 08:36:10|3729|3728|3728|3727|3729|3728.5|3726.5|3725.5|2006
1642667780000|2022-01-20 08:36:20|3727.5|3726.5|3727.5|3726.5|3727.5|3726.5|3727|3726.5|32
1642667790000|2022-01-20 08:36:30|3728|3727|3728.5|3728|3728.5|3728|3728|3726.5|2279
1642667800000|2022-01-20 08:36:40|3729.5|3728.5|3734|3733|3734|3733|3729.5|3728.5|6463
1642667810000|2022-01-20 08:36:50|3733.5|3733.5|3734|3733|3734|3733.5|3733|3732|1357
1642667820000|2022-01-20 08:37:00|3735.5|3733.5|3734|3732.5|3736|3734.5|3734|3732.5|1441
1642667830000|2022-01-20 08:37:10|3733.5|3731.5|3733|3732|3733.5|3732|3733|3731.5|998
1642667840000|2022-01-20 08:37:20||3732.5||3732.5||3732.5||3732|1073
1642667850000|2022-01-20 08:37:30|3732.5|3732|3733|3732|3733|3732|3732.5|3732|761
1642667860000|2022-01-20 08:37:40|3732.5|3731.5|3733|3732|3733|3732|3732.5|3731.5|1126
1642667870000|2022-01-20 08:37:50|3734.5|3732.5|3737|3736.5|3737.5|3736.5|3733|3732.5|7840
1642667880000|2022-01-20 08:38:00||3736||3736||3736||3736|3439
1642667890000|2022-01-20 08:38:10|3738|3736.5|3738|3737|3739|3737|3738|3736.5|1420
1642667900000|2022-01-20 08:38:20|3737.5||3738||3738||3737.5||14
1642667910000|2022-01-20 08:38:30|3739.5|3737.5|3740|3739|3741|3739|3738|3737|7002
1642667920000|2022-01-20 08:38:40|3739.5|3738.5|3738.5|3737.5|3740|3739|3738|3737|2642
1642667930000|2022-01-20 08:38:50|3738||3738.5||3738.5||3738||917
1642667940000|2022-01-20 08:39:00|3739|3738|3738.5|3738|3739|3738|3738.5|3738|715
1642667950000|2022-01-20 08:39:10|3739|3738.5|3740|3738.5|3740|3739.5|3739|3738|854
1642667960000|2022-01-20 08:39:20||3739||3738.5||3739||3738.5|570
1642667970000|2022-01-20 08:39:30|3739.5|3739|3738|3737|3739.5|3739|3737.5|3736.5|12882
1642667980000|2022-01-20 08:39:40|3738.5|3737.5|3739|3738.5|3740|3739|3738.5|3737|2862
1642667990000|2022-01-20 08:39:50|3738.5|3738|3736.5|3735.5|3739|3738|3736.5|3735|3252
1642668000000|2022-01-20 08:40:00|3735.5|3734.5|3734.5|3733.5|3735.5|3734.5|3734.5|3732.5|2862
1642668010000|2022-01-20 08:40:10|3734|3733|3735.5|3734.5|3736.5|3735|3733.5|3732.5|3837
1642668020000|2022-01-20 08:40:20|3736.5|3735|3735.5|3735|3737.5|3737|3735.5|3735|3840
1642668030000|2022-01-20 08:40:30|3736|3735.5|3735|3733.5|3736.5|3736|3735|3733.5|2236
1642668040000|2022-01-20 08:40:40|3735.5|3734|3735.5|3734.5|3735.5|3735|3735|3734|1784
1642668050000|2022-01-20 08:40:50|3735|3735|3734.5|3733.5|3736|3735.5|3734.5|3733.5|3286
1642668060000|2022-01-20 08:41:00|3735|3734|3734|3733.5|3735|3734|3734|3733|1502
1642668070000|2022-01-20 08:41:10|3734.5|3734|3734|3733|3736|3735|3733.5|3733|5567
1642668080000|2022-01-20 08:41:20|3733.5|3732.5|3733.5|3733|3734|3733|3732|3731|6401
1642668090000|2022-01-20 08:41:30||3732||3732||3732||3732|120
1642668100000|2022-01-20 08:41:40|3733|3732.5|3733|3732|3733|3732.5|3732.5|3732|1208
1642668110000|2022-01-20 08:41:50|3732.5|3732.5|3732.5|3731.5|3733.5|3732.5|3732.5|3731.5|2662
1642668120000|2022-01-20 08:42:00|3732|3732|3731|3730|3733|3732.5|3730.5|3730|2439
1642668130000|2022-01-20 08:42:10|3730.5|3729.5|3729|3728|3730.5|3729.5|3729|3728|1280
1642668140000|2022-01-20 08:42:20|3728|3727.5|3729|3727.5|3729|3727.5|3728|3727.5|1027
1642668150000|2022-01-20 08:42:30|3729.5|3728|3727.5|3726|3730|3729|3725|3724.5|10615
1642668160000|2022-01-20 08:42:40|3728|3727|3726.5|3725.5|3728|3727.5|3726.5|3725.5|1495
1642668170000|2022-01-20 08:42:50|3726|3725|3725|3724|3726.5|3725.5|3725|3723.5|558
1642668180000|2022-01-20 08:43:00|3724.5|3723.5|3722.5|3722|3725|3724|3722.5|3721|1326
1642668190000|2022-01-20 08:43:10|3722|3721.5|3722|3721|3722|3721.5|3722|3721|613
1642668200000|2022-01-20 08:43:20|||||||||80
1642668210000|2022-01-20 08:43:30|3721.5|3720.5|3721.5|3720.5|3722|3721|3721|3720|638
1642668220000|2022-01-20 08:43:40|3720.5|3721|3722|3721|3722|3721|3720.5|3720|3331
1642668230000|2022-01-20 08:43:50|3721.5|3720.5|3724.5|3722.5|3724.5|3722.5|3720|3719.5|22304
1642668240000|2022-01-20 08:44:00|3725|3723.5|3724|3723|3725|3724.5|3723.5|3722.5|1485
1642668250000|2022-01-20 08:44:10|3723.5|3722.5|3723|3721.5|3723.5|3722.5|3722|3721|2199
1642668260000|2022-01-20 08:44:20|3722.5|3721|3722|3721|3722.5|3721|3722|3721|1256
1642668270000|2022-01-20 08:44:30|3722.5|3721.5|3720.5|3719.5|3722.5|3722|3720|3719|7700
1642668280000|2022-01-20 08:44:40|3720|3719|3720|3719|3720.5|3719.5|3719|3718|1939
1642668290000|2022-01-20 08:44:50|3720.5|3719.5|3720|3719|3721.5|3720|3719.5|3719|1347
1642668300000|2022-01-20 08:45:00|3720.5||3720||3721||3720||790
1642668310000|2022-01-20 08:45:10|||||||||243
1642668320000|2022-01-20 08:45:20|||||||||210
1642668330000|2022-01-20 08:45:30|3719.5|3719.5|3723|3721.5|3723.5|3722|3719.5|3718.5|11010
1642668340000|2022-01-20 08:45:40|3723.5|3722|3724|3722.5|3724|3722.5|3723.5|3722|1297
1642668350000|2022-01-20 08:45:50|3723.5||3723.5||3724||3723.5||189
1642668360000|2022-01-20 08:46:00|3723||3723||3723||3723||381
1642668370000|2022-01-20 08:46:10|3722.5|3722|3721|3720|3723|3722.5|3720|3718.5|2414
1642668380000|2022-01-20 08:46:20|3721.5|3719.5|3720|3719|3721.5|3721|3719.5|3719|1411
1642668390000|2022-01-20 08:46:30|3720.5|3719.5|3722|3721|3723|3721.5|3720.5|3719.5|1042
1642668400000|2022-01-20 08:46:40|3722.5|3721.5|3723|3721.5|3723|3722|3722.5|3721.5|1188
1642668410000|2022-01-20 08:46:50|||||||||500
1642668430000|2022-01-20 08:47:10|3722.5|3722|3721.5|3720.5|3723.5|3722.5|3720.5|3719.5|4401
1642668440000|2022-01-20 08:47:20|3722|3721|3721.5|3720.5|3722.5|3721.5|3721.5|3720.5|108
1642668450000|2022-01-20 08:47:30|||||||||46
1642668460000|2022-01-20 08:47:40|3721|3720|3722|3720.5|3722.5|3720.5|3720.5|3719.5|1299
1642668470000|2022-01-20 08:47:50|3721.5||3721.5||3722||3721.5||0
1642668480000|2022-01-20 08:48:00|3721|3720|3718.5|3717.5|3721|3720|3718|3716.5|8073
1642668490000|2022-01-20 08:48:10|3719|3718|3719|3718|3720|3718.5|3718.5|3717.5|2163
1642668500000|2022-01-20 08:48:20|3718.5|3718.5|3720|3719|3720|3719|3718.5|3718.5|1342
1642668510000|2022-01-20 08:48:30|3720.5|3719.5|3718.5|3718|3720.5|3719.5|3718.5|3718|4879
1642668520000|2022-01-20 08:48:40||3717.5||3717.5||3718||3717.5|134
1642668530000|2022-01-20 08:48:50|3718|3717|3718.5|3717.5|3718.5|3717.5|3718|3717|3392
1642668550000|2022-01-20 08:49:10|3718|3717|3718|3716.5|3718|3717.5|3717|3716|1226
1642668560000|2022-01-20 08:49:20|3717.5||3717.5||3717.5||3717.5||235
1642668570000|2022-01-20 08:49:30|3717|3716|3717.5|3716.5|3717.5|3717|3717|3716|540
1642668580000|2022-01-20 08:49:40|3717|3716|3717.5|3716.5|3717.5|3716.5|3716.5|3716|1085
1642668590000|2022-01-20 08:49:50|3717|3716|3717.5|3717|3718|3717|3716|3715|5146
1642668600000|2022-01-20 08:50:00|3718|3716.5|3718|3716.5|3718.5|3717.5|3718|3716.5|2096
1642668610000|2022-01-20 08:50:10|3717.5|3717|3718|3717.5|3718.5|3717.5|3717.5|3717|519
1642668620000|2022-01-20 08:50:20|3717.5|3716.5|3718.5|3717.5|3718.5|3717.5|3717.5|3716.5|1558
1642668630000|2022-01-20 08:50:30|3719|3718|3718.5|3718|3719|3718|3718.5|3718|681
1642668640000|2022-01-20 08:50:40|3719|3717.5|3719|3718|3720|3719.5|3718.5|3717.5|4209
1642668650000|2022-01-20 08:50:50|3718.5|3718.5|3719.5|3718.5|3719.5|3718.5|3718.5|3718.5|140
1642668660000|2022-01-20 08:51:00|3720|3719.5|3720|3719.5|3720|3719.5|3720|3719.5|318
1642668670000|2022-01-20 08:51:10|3720.5|3720|3720.5|3719.5|3720.5|3720|3720.5|3719.5|1981
1642668680000|2022-01-20 08:51:20|3720|3718.5|3720.5|3719.5|3720.5|3719.5|3719.5|3718.5|813
1642668690000|2022-01-20 08:51:30|3721|3720|3721|3720.5|3721|3720.5|3721|3720|333
1642668700000|2022-01-20 08:51:40||3720||3720||3720||3720|842
1642668710000|2022-01-20 08:51:50|3721.5|3721|3721|3720|3721.5|3721|3721|3720|380
1642668720000|2022-01-20 08:52:00|3721.5|3720.5|3721|3720|3722|3721.5|3721|3720|2808
1642668730000|2022-01-20 08:52:10|3720.5|3719.5|3719.5|3718.5|3721|3719.5|3719|3718|1668
1642668740000|2022-01-20 08:52:20|3719|3717.5|3718.5|3718|3719|3718|3718.5|3717.5|204
1642668750000|2022-01-20 08:52:30|3719||3719||3719||3719||422
1642668760000|2022-01-20 08:52:40|3719.5|3718.5|3717|3716.5|3720|3719|3717|3716.5|2351
1642668770000|2022-01-20 08:52:50|||||||||385
1642668780000|2022-01-20 08:53:00||3716||3716||3716||3716|693
1642668790000|2022-01-20 08:53:10|3716.5|3715|3717|3716|3717|3716|3716|3715|419
1642668800000|2022-01-20 08:53:20|3716.5|3715.5|3716.5|3715.5|3716.5|3715.5|3716.5|3715.5|1662
1642668810000|2022-01-20 08:53:30|||||||||100
1642668820000|2022-01-20 08:53:40|||||||||100
1642668830000|2022-01-20 08:53:50|||||||||1206
1642668840000|2022-01-20 08:54:00|3716|3715|3717.5|3716|3717.5|3716.5|3715|3714|2998
1642668850000|2022-01-20 08:54:10|3717|3715.5|3717|3716|3717|3716|3716.5|3715.5|1507
1642668860000|2022-01-20 08:54:20|3716.5|3715.5|3716.5|3715.5|3716.5|3715.5|3715.5|3715|1401
1642668870000|2022-01-20 08:54:30|3716|3715|3716|3715|3716|3715|3715.5|3715|189
1642668880000|2022-01-20 08:54:40|3715.5|3714|3715|3714|3715.5|3714|3715|3714|299
1642668890000|2022-01-20 08:54:50|3715.5|3714.5|3716|3715.5|3716|3715.5|3715.5|3714.5|988
1642668900000|2022-01-20 08:55:00|3716.5|3716|3716|3715.5|3717|3716|3716|3715.5|2021
1642668910000|2022-01-20 08:55:10|3715.5|3715|3716|3715|3716|3715|3715.5|3714.5|732
1642668920000|2022-01-20 08:55:20|3715.5||3715.5||3715.5||3715.5||0
1642668930000|2022-01-20 08:55:30|3716|3715.5|3717|3716|3717|3716|3716|3715.5|959
1642668940000|2022-01-20 08:55:40|3716.5|3715.5|3717|3716.5|3717|3716.5|3715.5|3715|733
1642668950000|2022-01-20 08:55:50||3716||3716||3716||3716|171
1642668960000|2022-01-20 08:56:00|||||||||334
1642668970000|2022-01-20 08:56:10|3717.5|3716.5|3718|3717|3718|3717.5|3717.5|3716.5|524
1642668990000|2022-01-20 08:56:30|3718.5|3717.5|3718.5|3717.5|3719|3718|3718|3717|1970
1642669000000|2022-01-20 08:56:40|3719|3718|3719|3718|3719|3718|3718.5|3718|1282
1642669010000|2022-01-20 08:56:50|3719.5|3718.5|3719.5|3718.5|3719.5|3718.5|3719|3718.5|507
1642669020000|2022-01-20 08:57:00|3720|3719|3720|3719|3720.5|3719.5|3720|3719|1895
1642669030000|2022-01-20 08:57:10|3719.5||3720||3720||3719.5||890
1642669040000|2022-01-20 08:57:20|3720.5|3719.5|3720.5|3719.5|3720.5|3720|3720.5|3719.5|152
1642669050000|2022-01-20 08:57:30|||||||||138
1642669060000|2022-01-20 08:57:40|3721|3720|3721|3720|3721|3720.5|3720.5|3719.5|1085
1642669070000|2022-01-20 08:57:50|3721.5|3720.5|3722|3721.5|3722.5|3721.5|3721.5|3720.5|2674
1642669080000|2022-01-20 08:58:00|3722.5|3721|3722|3721.5|3722.5|3721.5|3722|3721|784
1642669090000|2022-01-20 08:58:10|3722.5|3722|3723|3722|3723|3722|3722.5|3722|642
1642669100000|2022-01-20 08:58:20|3723.5|3722.5|3723.5|3722.5|3723.5|3722.5|3723.5|3722.5|473
1642669120000|2022-01-20 08:58:40|||||||||151
1642669130000|2022-01-20 08:58:50|||||||||135
1642669140000|2022-01-20 08:59:00|3724|3723|3722|3721.5|3725|3724|3722|3721|4273
1642669150000|2022-01-20 08:59:10|||||||||680
1642669160000|2022-01-20 08:59:20|||||||||193
1642669170000|2022-01-20 08:59:30|3721.5|3721|3721|3720.5|3721.5|3721|3721|3720|1058
1642669180000|2022-01-20 08:59:40|3721.5|3720|3721.5|3720.5|3722|3720.5|3721|3720|321
1642669190000|2022-01-20 08:59:50||3720||3720||3720||3720|102
1642669200000|2022-01-20 09:00:00|3721|3719.5|3721|3720|3721|3720|3719|3718.5|5784
1642669210000|2022-01-20 09:00:10|3721.5|3720.5|3721.5|3720.5|3721.5|3720.5|3721|3720.5|2482
1642669220000|2022-01-20 09:00:20|3721|3720|3720.5|3719.5|3721|3720|3720|3719|1711
1642669230000|2022-01-20 09:00:30|3721|3720|3721.5|3720|3721.5|3720|3720.5|3720|1029
1642669240000|2022-01-20 09:00:40|||||||||434
1642669260000|2022-01-20 09:01:00|3722|3720.5|3723|3721.5|3723.5|3722.5|3721|3720|10376
1642669270000|2022-01-20 09:01:10|3722|3721|3722|3721|3723|3721|3722|3721|1207
1642669280000|2022-01-20 09:01:20|3722.5|3721.5|3723|3722.5|3724|3723|3722.5|3721.5|3341
1642669290000|2022-01-20 09:01:30|3723.5||3723.5||3723.5||3723.5||298
1642669300000|2022-01-20 09:01:40|3724|3723|3724|3723|3724|3723|3724|3722.5|764
1642669310000|2022-01-20 09:01:50|3723.5||3724||3724||3723.5||726
1642669320000|2022-01-20 09:02:00|||||||||725
1642669330000|2022-01-20 09:02:10|3723.5|3722.5|3723|3721.5|3723.5|3722.5|3722.5|3721.5|1273
1642669340000|2022-01-20 09:02:20|3723.5|3722|3725|3724|3725|3724|3723.5|3722|3670
1642669350000|2022-01-20 09:02:30|3724.5|3723.5|3724|3723.5|3724.5|3723.5|3724|3723.5|721
1642669360000|2022-01-20 09:02:40|3723.5|3723|3723.5|3722.5|3724|3723|3723.5|3722.5|2153
1642669370000|2022-01-20 09:02:50|3724|3723|3724|3723|3724.5|3724|3724|3723|1898
1642669380000|2022-01-20 09:03:00|3723.5|3722.5|3722.5|3721.5|3724|3722.5|3722|3721.5|3101
1642669390000|2022-01-20 09:03:10|3722|3720.5|3722|3721|3722|3721.5|3721.5|3720.5|1035
1642669400000|2022-01-20 09:03:20|3722.5|3721.5|3722.5|3721.5|3722.5|3721.5|3722|3721.5|85
1642669410000|2022-01-20 09:03:30|3722|3721|3721.5|3721|3722.5|3721.5|3721.5|3720.5|336
1642669420000|2022-01-20 09:03:40|3721|3720.5|3719.5|3719|3721|3720.5|3719.5|3718.5|985
1642669430000|2022-01-20 09:03:50|3720|3719.5|3720|3719.5|3721|3720|3720|3719.5|6482
1642669440000|2022-01-20 09:04:00|3720.5||3720.5||3720.5||3720.5||1660
1642669450000|2022-01-20 09:04:10|3720||3720.5||3720.5||3720||103
1642669460000|2022-01-20 09:04:20|3720|3720|3720|3719|3720|3720|3719|3718.5|2202
1642669470000|2022-01-20 09:04:30|3720.5|3719.5|3721|3720|3721.5|3721|3720.5|3719.5|2661
1642669480000|2022-01-20 09:04:40|3720.5|3719.5|3720.5|3719.5|3720.5|3720|3720.5|3719.5|843
1642669490000|2022-01-20 09:04:50|3721|3720|3724|3723|3724|3723|3721|3719.5|2836
1642669500000|2022-01-20 09:05:00|3723.5|3723.5|3724.5|3724|3724.5|3724|3723.5|3723|1082
1642669510000|2022-01-20 09:05:10|3724|3723|3724|3723|3724|3723.5|3723.5|3723|1215
1642669520000|2022-01-20 09:05:20|3723.5|3722.5|3720.5|3719.5|3724|3722.5|3720.5|3719.5|3712
1642669530000|2022-01-20 09:05:30|3720|3719|3719.5|3718.5|3721|3720|3719.5|3718.5|2066
1642669540000|2022-01-20 09:05:40|3720|3719|3720.5|3719|3720.5|3719.5|3720|3719|118
1642669550000|2022-01-20 09:05:50|3720|3719.5|3719.5|3718.5|3720.5|3719.5|3719.5|3718.5|791
1642669560000|2022-01-20 09:06:00||3719||3718.5||3719||3718.5|348
1642669570000|2022-01-20 09:06:10|3719|3718|3719.5|3718|3719.5|3718|3718.5|3717.5|3072
1642669580000|2022-01-20 09:06:20|3720|3718.5|3720|3719|3720|3719|3720|3718.5|207
1642669590000|2022-01-20 09:06:30|3720.5|3719.5|3719.5|3718.5|3720.5|3719.5|3718.5|3717|4609
1642669600000|2022-01-20 09:06:40|3719|3719|3719|3718|3719.5|3719|3718.5|3717.5|2760
1642669610000|2022-01-20 09:06:50|||||||||196
1642669620000|2022-01-20 09:07:00|3718.5|3717.5|3718|3717|3718.5|3717.5|3717|3716|2517
1642669630000|2022-01-20 09:07:10|3718.5|3717.5|3719|3718|3719|3718|3718.5|3717|1313
1642669640000|2022-01-20 09:07:20|3718.5|3717|3717|3716.5|3718.5|3717|3717|3716.5|1957
1642669650000|2022-01-20 09:07:30|3717.5|3717|3716|3715|3718|3717|3714.5|3713.5|6185
1642669670000|2022-01-20 09:07:50|3715.5|3714.5|3714.5|3713.5|3716|3714.5|3714|3713|2690
1642669680000|2022-01-20 09:08:00|||||||||188
1642669690000|2022-01-20 09:08:10|3716|3714|3717|3716|3717|3716|3715.5|3714|3312
1642669700000|2022-01-20 09:08:20|||||||||1742
1642669730000|2022-01-20 09:08:50|||||||||114
1642669740000|2022-01-20 09:09:00|3716.5|3716.5|3718|3717|3718|3717|3716.5|3716.5|6054
1642669750000|2022-01-20 09:09:10|3718.5|3717.5|3717.5|3717|3719|3717.5|3717.5|3716|3624
1642669760000|2022-01-20 09:09:20|3717|3716|3717|3716|3717.5|3717|3715|3714.5|3608
1642669770000|2022-01-20 09:09:30|||||||||386
1642669780000|2022-01-20 09:09:40|3716.5|3716.5|3717.5|3716.5|3717.5|3716.5|3716.5|3716.5|4130
1642669790000|2022-01-20 09:09:50|||||||||292
1642669800000|2022-01-20 09:10:00|3717||3717.5||3717.5||3717||793
1642669810000|2022-01-20 09:10:10|||||||||1132
1642669820000|2022-01-20 09:10:20|3717|3716|3716.5|3715.5|3717.5|3716|3716.5|3715.5|4456
1642669830000|2022-01-20 09:10:30|3717|3716|3716.5|3715.5|3717|3716|3716|3715.5|1471
1642669840000|2022-01-20 09:10:40|3716|3715|3715.5|3714.5|3716|3715|3715|3714|627
1642669850000|2022-01-20 09:10:50|3716||3716||3716.5||3716||297
1642669860000|2022-01-20 09:11:00|3715.5|3715|3716.5|3715.5|3716.5|3715.5|3715.5|3715|344
1642669870000|2022-01-20 09:11:10|3716|3715|3716.5|3715|3716.5|3715|3716|3715|240
1642669880000|2022-01-20 09:11:20|3717||3716.5||3717||3716.5||0
1642669890000|2022-01-20 09:11:30|3717|3715.5|3717.5|3716|3717.5|3716|3717|3715.5|95
1642669900000|2022-01-20 09:11:40|3718|3716.5|3720.5|3719.5|3721.5|3720.5|3718|3716|11095
1642669910000|2022-01-20 09:11:50|||||||||487
1642669920000|2022-01-20 09:12:00|3720|3718.5|3720.5|3719.5|3720.5|3719.5|3719|3718.5|2190
1642669930000|2022-01-20 09:12:10|3720||3720.5||3720.5||3720||0
1642669940000|2022-01-20 09:12:20|3721|3720.5|3721.5|3720.5|3721.5|3720.5|3720|3719.5|4869
1642669950000|2022-01-20 09:12:30|||||||||42
1642669960000|2022-01-20 09:12:40|||||||||234
1642669970000|2022-01-20 09:12:50|3722|3721|3723|3722|3723|3722.5|3722|3721|3351
1642669980000|2022-01-20 09:13:00|3722.5|3722.5|3722|3721.5|3723|3722.5|3721.5|3720.5|1459
1642669990000|2022-01-20 09:13:10|3721.5|3721|3721.5|3721|3721.5|3721|3721.5|3721|142
1642670000000|2022-01-20 09:13:20|3722|3720.5|3722|3721|3722|3721|3721.5|3720.5|499
1642670010000|2022-01-20 09:13:30|3721.5|3720.5|3721|3720|3722|3721|3720.5|3720|3323
1642670020000|2022-01-20 09:13:40|3721.5|3720.5|3721.5|3720.5|3721.5|3721|3721.5|3720.5|2710
1642670030000|2022-01-20 09:13:50|3722|3720|3721.5|3721|3722.5|3721.5|3721.5|3720|731
1642670040000|2022-01-20 09:14:00|3722|3720.5|3721.5|3721|3722|3721|3721.5|3720.5|1292
1642670050000|2022-01-20 09:14:10|3722|3721.5|3722|3721|3722|3721.5|3721.5|3720|809
1642670060000|2022-01-20 09:14:20|||||||||64
1642670070000|2022-01-20 09:14:30|||||||||375
1642670080000|2022-01-20 09:14:40|3722.5|3721.5|3723|3722|3723|3722.5|3722.5|3721.5|3505
1642670100000|2022-01-20 09:15:00|||||||||66
1642670110000|2022-01-20 09:15:10|3723.5|3722.5|3723.5|3723|3724|3723.5|3723.5|3722.5|622
1642670120000|2022-01-20 09:15:20||3722.5||3722.5||3722.5||3722.5|827
1642670130000|2022-01-20 09:15:30|3723|3722|3723|3722|3723|3722|3723|3722|164
1642670140000|2022-01-20 09:15:40|||||||||238
1642670150000|2022-01-20 09:15:50|||||||||57
1642670160000|2022-01-20 09:16:00|3722.5|3721.5|3720.5|3719.5|3722.5|3722|3720|3719|2758
1642670170000|2022-01-20 09:16:10|3720|3720|3721|3720|3721|3720|3720|3719.5|2962
1642670180000|2022-01-20 09:16:20|3720.5|3720.5|3721|3720|3721|3720.5|3720.5|3720|1253
1642670190000|2022-01-20 09:16:30|3720.5|3720.5|3722.5|3721.5|3722.5|3721.5|3720.5|3720.5|977
1642670200000|2022-01-20 09:16:40|3723||3723||3723||3723||0
1642670210000|2022-01-20 09:16:50|3722.5||3723||3723||3722.5||130
1642670220000|2022-01-20 09:17:00|||||||||230
1642670230000|2022-01-20 09:17:10|3723.5|3722.5|3724|3723|3724|3723|3723.5|3722.5|1007
1642670240000|2022-01-20 09:17:20|||||||||66181
1642670260000|2022-01-20 09:17:40|3724.5|3723.5|3726|3725|3726.5|3725.5|3724.5|3723.5|1802
1642670270000|2022-01-20 09:17:50|3726.5||3726.5||3726.5||3726.5||160
1642670280000|2022-01-20 09:18:00|3726||3726.5||3726.5||3726||270
1642670290000|2022-01-20 09:18:10|3726|3725.5|3729.5|3728.5|3729.5|3728.5|3726|3725.5|986
1642670300000|2022-01-20 09:18:20|3730|3729|3731|3729.5|3731|3729.5|3730|3729|250
1642670310000|2022-01-20 09:18:30|3731.5|3730|3731.5|3730.5|3731.5|3730.5|3731.5|3730|1050
1642670330000|2022-01-20 09:18:50|3731|3730|3730.5|3729.5|3731|3730|3730.5|3729.5|1346
1642670340000|2022-01-20 09:19:00|3730|3728.5|3729.5|3728.5|3730|3728.5|3728.5|3727.5|2511
1642670350000|2022-01-20 09:19:10|3729|3728|3728.5|3727.5|3729.5|3728|3728.5|3727.5|1351
1642670360000|2022-01-20 09:19:20|3728|3727|3728.5|3727.5|3728.5|3727.5|3728|3727|413
1642670380000|2022-01-20 09:19:40|3729|3728|3731|3730|3731|3730|3728.5|3728|691
1642670390000|2022-01-20 09:19:50|||||||||524
1642670400000|2022-01-20 09:20:00||3730.5||3730.5||3730.5||3730|179
1642670410000|2022-01-20 09:20:10|3731.5|3731|3731.5|3730.5|3731.5|3731|3731.5|3730.5|1079
1642670420000|2022-01-20 09:20:20|||||||||237
1642670430000|2022-01-20 09:20:30|3732|3731|3732.5|3732|3732.5|3732|3732|3731|470
1642670440000|2022-01-20 09:20:40|3733|3732.5|3731|3730.5|3733|3732.5|3731|3730.5|2282
1642670450000|2022-01-20 09:20:50||3730||3730||3730||3730|216
1642670460000|2022-01-20 09:21:00|3730.5|3729.5|3731|3730|3731|3730.5|3730.5|3729.5|968
1642670470000|2022-01-20 09:21:10|3730.5|3729|3730.5|3729.5|3730.5|3729.5|3729.5|3728.5|4338
1642670480000|2022-01-20 09:21:20||3729||3729||3729.5||3729|255
1642670490000|2022-01-20 09:21:30|3730|3728.5|3729.5|3728.5|3730|3728.5|3729.5|3728.5|258
1642670500000|2022-01-20 09:21:40|3730|3729|3730.5|3729.5|3730.5|3729.5|3730|3728.5|689
1642670510000|2022-01-20 09:21:50|3730|3729|3730|3728.5|3730|3729|3730|3728.5|792
1642670520000|2022-01-20 09:22:00|3729.5|3729|3729.5|3728.5|3729.5|3729|3729|3728.5|180
1642670530000|2022-01-20 09:22:10|3730|3729|3730.5|3728.5|3730.5|3729.5|3730|3728.5|772
1642670540000|2022-01-20 09:22:20|3729.5|3728|3728.5|3727|3729.5|3728|3728|3727|1238
1642670550000|2022-01-20 09:22:30|3729|3727.5|3729|3727.5|3729|3727.5|3729|3727.5|0
1642670560000|2022-01-20 09:22:40|3728|3727|3728|3727|3728|3727|3728|3726.5|402
1642670570000|2022-01-20 09:22:50|3727.5|3726|3727.5|3726|3727.5|3726|3727.5|3726|427
1642670580000|2022-01-20 09:23:00||3726.5||3726.5||3726.5||3726|976
1642670590000|2022-01-20 09:23:10|3727|3726|3727|3726.5|3727.5|3726.5|3726.5|3726|2905
1642670600000|2022-01-20 09:23:20|3727.5|3727|3728|3727|3728|3727|3727.5|3727|2272
1642670620000|2022-01-20 09:23:40|||||||||309
1642670630000|2022-01-20 09:23:50|3727.5|3727.5|3728|3727|3728|3727.5|3727.5|3727|321
1642670640000|2022-01-20 09:24:00|3728.5|3727.5|3729|3728|3729|3728|3728.5|3727.5|1839
1642670650000|2022-01-20 09:24:10|3728.5|3728.5|3731|3730|3731|3730|3728.5|3728|1677
1642670660000|2022-01-20 09:24:20|3730.5|3729.5|3730.5|3729|3730.5|3730|3730.5|3729|2976
1642670670000|2022-01-20 09:24:30|||||||||628
1642670680000|2022-01-20 09:24:40||3729.5||3729.5||3729.5||3729.5|100
1642670690000|2022-01-20 09:24:50|3731|3730|3731|3730|3731|3730.5|3731|3730|1073
1642670700000|2022-01-20 09:25:00|3730.5||3731||3731||3730.5||1152
1642670720000|2022-01-20 09:25:20|||||||||68
1642670730000|2022-01-20 09:25:30|3730.5|3729.5|3730|3729|3731|3729.5|3729.5|3729|980
1642670740000|2022-01-20 09:25:40|||||||||136
1642670750000|2022-01-20 09:25:50|3729.5|3728|3729.5|3728.5|3729.5|3728.5|3729|3728|229
1642670760000|2022-01-20 09:26:00|||||||||542
1642670770000|2022-01-20 09:26:10|||||||||410
1642670780000|2022-01-20 09:26:20|3729||3729||3729.5||3729||122
1642670790000|2022-01-20 09:26:30|3729.5||3729.5||3729.5||3729||530
1642670800000|2022-01-20 09:26:40|||||||||2935
1642670810000|2022-01-20 09:26:50|3730|3729|3730.5|3730|3730.5|3730|3729.5|3729|2441
1642670820000|2022-01-20 09:27:00|3731.5|3730.5|3730.5|3729.5|3732|3731|3730.5|3729.5|2221
1642670830000|2022-01-20 09:27:10|3730|3729|3730|3729|3730|3729|3729.5|3729|266
1642670840000|2022-01-20 09:27:20|||||||||101
1642670850000|2022-01-20 09:27:30|3729.5|3729.5|3730|3729|3730|3729.5|3729.5|3729|5021
1642670860000|2022-01-20 09:27:40|3729.5||3730||3730||3729.5||26
1642670870000|2022-01-20 09:27:50|3729.5||3729.5||3729.5||3729.5||791
1642670880000|2022-01-20 09:28:00|3729|3728.5|3729|3728|3729|3728.5|3728.5|3728|867
1642670890000|2022-01-20 09:28:10|||||||||349
1642670900000|2022-01-20 09:28:20|3728.5|3727.5|3729|3728|3729|3728|3728|3727|2011
1642670910000|2022-01-20 09:28:30|3728.5|3728.5|3727|3726|3729|3728.5|3726.5|3726|3868
1642670920000|2022-01-20 09:28:40|3726.5|3725.5|3727.5|3727|3727.5|3727|3726|3725.5|1832
1642670930000|2022-01-20 09:28:50|3728||3728||3728||3728||156
1642670940000|2022-01-20 09:29:00|3727.5||3728||3728||3727.5||1618
1642670950000|2022-01-20 09:29:10|3727.5|3726.5|3727|3726|3727.5|3726.5|3727|3726|188
1642670960000|2022-01-20 09:29:20|3726.5|3725.5|3726.5|3725|3727|3725.5|3726.5|3725|510
1642670970000|2022-01-20 09:29:30|3726|3725.5|3726|3725.5|3726.5|3725.5|3726|3725.5|86
1642670980000|2022-01-20 09:29:40|3726.5|3725|3726.5|3725.5|3726.5|3725.5|3726.5|3725|292
1642670990000|2022-01-20 09:29:50|3726||3726||3726||3726||215
1642671000000|2022-01-20 09:30:00|3726.5|3726|3727|3726.5|3728|3726.5|3726.5|3726|2970
1642671010000|2022-01-20 09:30:10||3726||3726||3726||3726|395
1642671020000|2022-01-20 09:30:20|||||||||167
1642671030000|2022-01-20 09:30:30|3728|3726.5|3728.5|3728|3731|3730|3728|3726.5|4421
1642671040000|2022-01-20 09:30:40|3728|3727.5|3728|3727.5|3728|3727.5|3728|3727.5|86
1642671050000|2022-01-20 09:30:50|3728.5||3728.5||3728.5||3728.5||0
1642671060000|2022-01-20 09:31:00|3728|3727|3727.5|3726.5|3728|3727|3727.5|3726.5|392
1642671070000|2022-01-20 09:31:10|3727|3726|3727|3726|3727.5|3726|3727|3726|125
1642671080000|2022-01-20 09:31:20|3727.5|3726.5|3728|3727.5|3728.5|3727.5|3727.5|3726|1339
1642671090000|2022-01-20 09:31:30|3728.5|3728|3729.5|3728.5|3729.5|3728.5|3728.5|3728|886
1642671100000|2022-01-20 09:31:40|3729||3729||3729||3729||324
1642671110000|2022-01-20 09:31:50|||||||||36
1642671120000|2022-01-20 09:32:00|3729.5|3729|3730.5|3729.5|3731|3729.5|3729.5|3729|121
1642671130000|2022-01-20 09:32:10|3730|3729|3728|3727|3730|3729|3728|3727|885
1642671140000|2022-01-20 09:32:20|3728.5|3727.5|3728.5|3727.5|3729|3728|3728|3727.5|1048
1642671150000|2022-01-20 09:32:30|3728|3728|3729.5|3728.5|3729.5|3728.5|3728|3728|763
1642671160000|2022-01-20 09:32:40|3730||3729.5||3730.5||3729.5||187
1642671170000|2022-01-20 09:32:50||3729||3729||3729||3729|307
1642671180000|2022-01-20 09:33:00|3730.5|3729.5|3729|3728|3730.5|3729.5|3729|3728|1191
1642671200000|2022-01-20 09:33:20|||||||||1578
1642671220000|2022-01-20 09:33:40|3728.5||3729||3729||3728.5||1251
1642671230000|2022-01-20 09:33:50|3730|3728.5|3730|3729|3730|3729|3730|3728.5|478
1642671240000|2022-01-20 09:34:00|3730.5|3729.5|3731|3729.5|3731|3730|3730.5|3729.5|1580
1642671250000|2022-01-20 09:34:10|3730.5|3730.5|3731|3730|3731|3730.5|3730.5|3729.5|718
1642671260000|2022-01-20 09:34:20|3730.5|3729.5|3730.5|3729.5|3730.5|3729.5|3729.5|3729|1427
1642671270000|2022-01-20 09:34:30|3730|3729|3730|3729|3730|3729.5|3730|3729|279
1642671280000|2022-01-20 09:34:40|3729.5|3728.5|3729.5|3728.5|3730|3729|3729.5|3728.5|1524
1642671290000|2022-01-20 09:34:50|3729|3728|3729.5|3728.5|3729.5|3728.5|3728.5|3728|1242
1642671300000|2022-01-20 09:35:00|3730|3729|3730|3729.5|3730.5|3729.5|3729.5|3729|3328
1642671310000|2022-01-20 09:35:10||3729||3729||3729||3729|56
1642671320000|2022-01-20 09:35:20|3729.5|3728.5|3729.5|3728.5|3730|3728.5|3729.5|3728.5|1460
1642671330000|2022-01-20 09:35:30|3729||3729.5||3729.5||3729||983
1642671350000|2022-01-20 09:35:50|3729|3728|3729|3728|3729|3728|3729|3728|290
1642671360000|2022-01-20 09:36:00|||||||||253
1642671370000|2022-01-20 09:36:10|3728.5||3729||3729||3728.5||433
1642671380000|2022-01-20 09:36:20|||||||||41
1642671390000|2022-01-20 09:36:30|3729.5|3728.5|3730|3729|3730|3729|3729.5|3728.5|777
1642671400000|2022-01-20 09:36:40|3729.5|3729.5|3730|3729.5|3730.5|3729.5|3729.5|3729.5|384
1642671410000|2022-01-20 09:36:50|3729.5|3729|3729.5|3729|3729.5|3729|3729.5|3729|500
1642671420000|2022-01-20 09:37:00|3730||3729.5||3730||3729.5||290
1642671430000|2022-01-20 09:37:10|3730||3730||3730||3730||0
1642671440000|2022-01-20 09:37:20|||||||||559
1642671450000|2022-01-20 09:37:30|||||||||2600
1642671470000|2022-01-20 09:37:50|3730.5|3729.5|3731|3730|3731.5|3730|3730.5|3729.5|1708
1642671480000|2022-01-20 09:38:00|||||||||958
1642671500000|2022-01-20 09:38:20|||||||||1074
1642671510000|2022-01-20 09:38:30|||||||||93
1642671520000|2022-01-20 09:38:40|3730.5|3729.5|3731|3730|3731|3730|3730.5|3729.5|1368
1642671530000|2022-01-20 09:38:50|3731.5|3730.5|3731|3730.5|3731.5|3730.5|3731|3730.5|590
1642671540000|2022-01-20 09:39:00|3731.5|3731|3732|3731|3732.5|3731|3731.5|3731|900
1642671550000|2022-01-20 09:39:10|3732.5||3732.5||3732.5||3732.5||114
1642671560000|2022-01-20 09:39:20|3733|3731.5|3733|3732|3733|3732|3733|3731.5|1265
1642671580000|2022-01-20 09:39:40|||||||||1
1642671590000|2022-01-20 09:39:50|||||||||456
1642671600000|2022-01-20 09:40:00|3733.5|3732.5|3735|3733.5|3735|3733.5|3733|3732.5|2876
1642671610000|2022-01-20 09:40:10|3734.5|3734|3734.5|3734|3734.5|3734|3734.5|3734|32
1642671620000|2022-01-20 09:40:20|3735|3734.5|3735|3734.5|3735.5|3735|3735|3734.5|3072
1642671630000|2022-01-20 09:40:30|||||||||594
1642671640000|2022-01-20 09:40:40||3734||3734.5||3734.5||3734|771
1642671650000|2022-01-20 09:40:50|3734.5|3734|3735|3734|3735|3734|3734.5|3734|1114
1642671660000|2022-01-20 09:41:00|3735.5|3734.5|3735.5|3734.5|3735.5|3735|3735.5|3734.5|1419
1642671670000|2022-01-20 09:41:10|||||||||567
1642671680000|2022-01-20 09:41:20||3735||3734.5||3735||3734.5|670
1642671690000|2022-01-20 09:41:30|||||||||132
1642671700000|2022-01-20 09:41:40|3735|3734|3735|3734|3735|3734|3735|3734|637
1642671710000|2022-01-20 09:41:50|||||||||750
1642671720000|2022-01-20 09:42:00|3734.5|3733.5|3732.5|3732|3734.5|3733.5|3732.5|3732|1597
1642671740000|2022-01-20 09:42:20|3732|3731.5|3732.5|3731.5|3732.5|3731.5|3732|3731.5|356
1642671750000|2022-01-20 09:42:30|3733|3732|3732.5|3731.5|3733|3732|3732.5|3731.5|3888
1642671760000|2022-01-20 09:42:40|||||||||110
1642671780000|2022-01-20 09:43:00|3732|3731|3731|3730.5|3732.5|3731|3731|3730.5|2042
1642671790000|2022-01-20 09:43:10|||||||||172
1642671800000|2022-01-20 09:43:20|3731.5||3731||3731.5||3731||600
1642671810000|2022-01-20 09:43:30|3731.5||3731||3731.5||3731||140
1642671820000|2022-01-20 09:43:40|||||||||13
1642671830000|2022-01-20 09:43:50|3731.5|3731|3732|3731|3732|3731.5|3731.5|3731|1400
1642671840000|2022-01-20 09:44:00|3731.5|3730.5|3731.5|3730.5|3731.5|3731|3731|3730.5|708
1642671850000|2022-01-20 09:44:10|3731|3730|3731|3730|3731|3730|3731|3730|175
1642671860000|2022-01-20 09:44:20|3730.5|3729.5|3730.5|3730|3730.5|3730|3730.5|3729.5|122
1642671870000|2022-01-20 09:44:30|3730|3729.5|3730.5|3729.5|3730.5|3729.5|3730|3729.5|481
1642671880000|2022-01-20 09:44:40|3730|3729|3729.5|3728.5|3730|3729|3728.5|3727.5|518
1642671890000|2022-01-20 09:44:50|3729|3728|3728.5|3727.5|3729|3728|3728.5|3727.5|163
1642671900000|2022-01-20 09:45:00|3728|3727|3728|3726.5|3728|3727|3727|3726|516
1642671910000|2022-01-20 09:45:10|3727.5||3727.5||3727.5||3727.5||0
1642671920000|2022-01-20 09:45:20|3727|3726|3726.5|3725.5|3727|3726|3726|3725|250
1642671930000|2022-01-20 09:45:30|3727|3726|3727|3726|3727|3726|3726.5|3726|1375
1642671940000|2022-01-20 09:45:40|||||||||203
1642671950000|2022-01-20 09:45:50|3726.5|3726.5|3727|3726.5|3727|3726.5|3726.5|3726|1852
1642671960000|2022-01-20 09:46:00|3727.5|3727|3727.5|3727|3727.5|3727|3727.5|3727|2210
1642671970000|2022-01-20 09:46:10|3728|3727.5|3728|3727.5|3728|3727.5|3728|3727|2023
1642671980000|2022-01-20 09:46:20|3728.5|3728|3727|3726|3728.5|3728|3727|3726|1980
1642671990000|2022-01-20 09:46:30|||||||||642
1642672000000|2022-01-20 09:46:40|||||||||2715
1642672010000|2022-01-20 09:46:50|||||||||696
1642672020000|2022-01-20 09:47:00|3726.5|3725.5|3728|3727|3728|3727|3725.5|3724.5|5553
1642672030000|2022-01-20 09:47:10|3727.5||3727.5||3727.5||3727.5||0
1642672040000|2022-01-20 09:47:20|3728|3726.5|3727|3726|3728|3726.5|3727|3726|2236
1642672050000|2022-01-20 09:47:30|3727.5|3726.5|3727|3726.5|3728|3727.5|3727|3726.5|4369
1642672060000|2022-01-20 09:47:40|3726.5|3726|3726.5|3725.5|3726.5|3726|3726.5|3725.5|307
1642672070000|2022-01-20 09:47:50||3725||3725.5||3725.5||3725|24
1642672080000|2022-01-20 09:48:00|3726|3725|3724.5|3723.5|3726|3725|3724.5|3723|436
1642672090000|2022-01-20 09:48:10|3724|3724|3723.5|3722|3724|3724|3723.5|3722|3323
1642672100000|2022-01-20 09:48:20|3723|3722.5|3723|3722.5|3723|3722.5|3723|3722.5|39
1642672110000|2022-01-20 09:48:30|3722.5|3721.5|3722.5|3721.5|3722.5|3722|3722.5|3721.5|952
1642672130000|2022-01-20 09:48:50|3722|3721|3721|3720.5|3722|3721|3720.5|3720|1983
1642672140000|2022-01-20 09:49:00|3721.5||3721||3721.5||3721||1410
1642672150000|2022-01-20 09:49:10||3720||3720||3720||3720|922
1642672160000|2022-01-20 09:49:20|3720.5|3719.5|3720.5|3719|3720.5|3720|3720.5|3719|1885
1642672170000|2022-01-20 09:49:30||3719.5||3719.5||3719.5||3719.5|272
1642672180000|2022-01-20 09:49:40|3720|3718.5|3719.5|3718.5|3720|3718.5|3719.5|3718.5|150
1642672190000|2022-01-20 09:49:50|3720|3719|3721.5|3720.5|3721.5|3720.5|3719.5|3719|2005
1642672200000|2022-01-20 09:50:00|||||||||322
1642672220000|2022-01-20 09:50:20|3722|3721|3724|3723.5|3724.5|3723.5|3722|3720.5|2508
1642672230000|2022-01-20 09:50:30|3723.5|3723|3723|3722|3723.5|3723|3723|3722|469
1642672240000|2022-01-20 09:50:40|3722.5||3723||3723||3722.5||62
1642672250000|2022-01-20 09:50:50|3723.5|3722.5|3724.5|3723.5|3724.5|3723.5|3723.5|3722.5|999
1642672260000|2022-01-20 09:51:00|3724|3723|3723.5|3722.5|3724|3723|3723.5|3722.5|3093
1642672270000|2022-01-20 09:51:10|||||||||114
1642672280000|2022-01-20 09:51:20|3724.5|3723|3724.5|3723.5|3724.5|3723.5|3724.5|3723|478
1642672290000|2022-01-20 09:51:30|3725|3724|3724|3723|3725.5|3724.5|3723|3722.5|16446
1642672300000|2022-01-20 09:51:40|3723.5|3722.5|3722.5|3721.5|3723.5|3722.5|3722.5|3721.5|621
1642672310000|2022-01-20 09:51:50|3723|3722.5|3722.5|3721.5|3723.5|3722.5|3722|3721.5|2801
1642672320000|2022-01-20 09:52:00|3722||3722||3722||3722||734
1642672330000|2022-01-20 09:52:10|3721.5|3721|3722.5|3721.5|3722.5|3721.5|3721.5|3720.5|2311
1642672340000|2022-01-20 09:52:20|3723|3722.5|3722.5|3721.5|3723.5|3722.5|3722.5|3721.5|886
1642672350000|2022-01-20 09:52:30|3723.5|3722|3723.5|3722.5|3723.5|3722.5|3723.5|3722|380
1642672360000|2022-01-20 09:52:40|3724||3724||3724||3724||0
1642672370000|2022-01-20 09:52:50|3724.5|3723|3724|3723.5|3724.5|3723.5|3724|3723|427
1642672380000|2022-01-20 09:53:00|3724.5|3724|3724.5|3723.5|3725|3724|3724.5|3723.5|877
1642672390000|2022-01-20 09:53:10|||||||||101
1642672400000|2022-01-20 09:53:20|3724||3724.5||3724.5||3724||57
1642672410000|2022-01-20 09:53:30|3725|3724|3724.5|3724|3725.5|3724.5|3724.5|3723.5|1643
1642672420000|2022-01-20 09:53:40|3725|3724.5|3726|3724.5|3726|3725|3725|3724|394
1642672430000|2022-01-20 09:53:50|3725.5|3724|3725|3724|3725.5|3724|3725|3724|517
1642672440000|2022-01-20 09:54:00|||||||||14
1642672450000|2022-01-20 09:54:10|3724.5|3723.5|3723.5|3722.5|3724.5|3723.5|3723|3722.5|863
1642672470000|2022-01-20 09:54:30|3723|3722|3723|3722.5|3723.5|3722.5|3722.5|3722|6670
1642672480000|2022-01-20 09:54:40|3723.5|3723|3723.5|3723|3723.5|3723|3723|3723|1251
1642672490000|2022-01-20 09:54:50|3724||3723.5||3724.5||3723.5||814
1642672520000|2022-01-20 09:55:20|3724|3723.5|3724.5|3723|3725|3724|3724|3723|913
1642672540000|2022-01-20 09:55:40|3724|3722.5|3723|3722|3724|3722.5|3723|3722|2217
1642672550000|2022-01-20 09:55:50|3723.5|3722.5|3723.5|3722.5|3723.5|3722.5|3723.5|3722.5|1301
1642672560000|2022-01-20 09:56:00|||||||||263
1642672570000|2022-01-20 09:56:10|3724|3723|3724|3723|3724|3723|3724|3723|250
1642672580000|2022-01-20 09:56:20|3723.5|3722.5|3723.5|3722.5|3723.5|3722.5|3723.5|3722.5|434
1642672590000|2022-01-20 09:56:30|||||||||11
1642672600000|2022-01-20 09:56:40|||||||||268
1642672610000|2022-01-20 09:56:50|3723|3722|3723|3722|3723.5|3722.5|3722.5|3722|2229
1642672620000|2022-01-20 09:57:00|3722.5|3721.5|3722.5|3721.5|3722.5|3721.5|3722.5|3721.5|823
1642672630000|2022-01-20 09:57:10|3722||3722||3722||3722||758
1642672640000|2022-01-20 09:57:20|3721.5|3720.5|3722|3720.5|3722|3721|3721|3720.5|269
1642672650000|2022-01-20 09:57:30|||||||||489
1642672660000|2022-01-20 09:57:40|||||||||328
1642672680000|2022-01-20 09:58:00|3721.5|3720|3721|3720|3721.5|3720.5|3720.5|3719.5|1324
1642672690000|2022-01-20 09:58:10|3720.5|3719.5|3720.5|3719.5|3721|3719.5|3720|3719.5|1808
1642672700000|2022-01-20 09:58:20|3720|3719|3721|3720|3721|3720.5|3718.5|3717.5|8969
1642672710000|2022-01-20 09:58:30|3721.5|3721|3722|3721|3722|3721|3721.5|3720.5|1557
1642672720000|2022-01-20 09:58:40|3722.5|3721.5|3723.5|3722.5|3723.5|3722.5|3722.5|3721.5|1117
1642672730000|2022-01-20 09:58:50|3724|3723|3724.5|3723.5|3724.5|3723.5|3724|3723|3854
1642672740000|2022-01-20 09:59:00|3725|3724|3725.5|3724|3726|3724.5|3725|3724|424
1642672750000|2022-01-20 09:59:10|||||||||15
1642672760000|2022-01-20 09:59:20|3725|3724.5|3724.5|3724|3725.5|3724.5|3724.5|3724|961
1642672770000|2022-01-20 09:59:30|3725.5|3724.5|3725.5|3724.5|3725.5|3725|3725|3724.5|3578
1642672780000|2022-01-20 09:59:40|3724.5|3724|3724.5|3724|3724.5|3724|3724.5|3724|972
1642672790000|2022-01-20 09:59:50|3725.5|3724.5|3725.5|3724|3725.5|3724.5|3725.5|3724|591
1642672800000|2022-01-20 10:00:00|||||||||403
1642672810000|2022-01-20 10:00:10|||||||||807
1642672820000|2022-01-20 10:00:20|||||||||1
1642672830000|2022-01-20 10:00:30||3724.5||3724||3724.5||3724|515
1642672840000|2022-01-20 10:00:40|||||||||257
1642672850000|2022-01-20 10:00:50||3724.5||3724||3724.5||3724|202
1642672860000|2022-01-20 10:01:00|||||||||323
1642672870000|2022-01-20 10:01:10||3724.5||3724||3724.5||3724|234
1642672880000|2022-01-20 10:01:20|3725|3724.5|3725.5|3724.5|3725.5|3724.5|3725|3724|404
1642672890000|2022-01-20 10:01:30|3725|3724|3725.5|3724|3725.5|3724.5|3724.5|3724|962
1642672900000|2022-01-20 10:01:40|3725|3723.5|3723.5|3722|3725|3724|3722.5|3722|2897
1642672920000|2022-01-20 10:02:00|||||||||139
1642672930000|2022-01-20 10:02:10||3722.5||3722.5||3722.5||3722|263
1642672940000|2022-01-20 10:02:20|3723|3722|3723.5|3722.5|3723.5|3722.5|3723|3722|1110
1642672950000|2022-01-20 10:02:30||3722||3722||3722.5||3722|333
1642672960000|2022-01-20 10:02:40|||||||||87
1642672980000|2022-01-20 10:03:00|||||||||123
1642672990000|2022-01-20 10:03:10|3723|3722.5|3722|3721|3723|3722.5|3722|3721|1846
1642673000000|2022-01-20 10:03:20|3722.5||3722||3722.5||3722||321
1642673010000|2022-01-20 10:03:30|3722.5|3721.5|3723.5|3722.5|3723.5|3722.5|3722.5|3721.5|2230
1642673020000|2022-01-20 10:03:40||3722||3721.5||3722||3721.5|125
1642673030000|2022-01-20 10:03:50|3722.5|3721|3721.5|3720.5|3722.5|3721|3721.5|3720.5|1948
1642673040000|2022-01-20 10:04:00|||||||||501
1642673050000|2022-01-20 10:04:10|3721|3720|3720.5|3720|3721|3720|3720.5|3719.5|608
1642673060000|2022-01-20 10:04:20||3719.5||3719.5||3719.5||3719.5|325
1642673070000|2022-01-20 10:04:30|3721|3720|3721|3720|3721|3720|3721|3719.5|2085
1642673080000|2022-01-20 10:04:40|3720.5|3719.5|3720.5|3719.5|3721|3719.5|3720|3719|1767
1642673090000|2022-01-20 10:04:50|3720|3719|3720|3719|3720|3719|3720|3719|974
1642673100000|2022-01-20 10:05:00|3719.5||3720||3720||3719.5||702
1642673110000|2022-01-20 10:05:10|3720.5|3719.5|3720|3718.5|3720.5|3719.5|3719.5|3718.5|1742
1642673130000|2022-01-20 10:05:30|3719.5|3718|3718.5|3717.5|3719.5|3718|3718|3717.5|878
1642673140000|2022-01-20 10:05:40|3718|3717|3718|3717|3718|3717.5|3717.5|3717|281
1642673150000|2022-01-20 10:05:50|3717.5|3716.5|3717|3716|3717.5|3716.5|3717|3716|1227
1642673160000|2022-01-20 10:06:00|3716.5|3715.5|3716.5|3715.5|3716.5|3716|3716.5|3715.5|734
1642673170000|2022-01-20 10:06:10|||||||||563
1642673180000|2022-01-20 10:06:20|||||||||300
1642673190000|2022-01-20 10:06:30|3716||3716.5||3716.5||3716||555
1642673210000|2022-01-20 10:06:50|||||||||128
1642673220000|2022-01-20 10:07:00|3716|3715|3716|3715|3716|3715.5|3716|3715|1815
1642673240000|2022-01-20 10:07:20|3715.5||3716||3716||3715.5||1475
1642673250000|2022-01-20 10:07:30|3716.5|3715.5|3718|3717|3718|3717|3716.5|3715|2673
1642673260000|2022-01-20 10:07:40|3717.5|3716|3717|3716|3717.5|3716.5|3717|3715.5|240
1642673270000|2022-01-20 10:07:50|||||||||58
1642673280000|2022-01-20 10:08:00|3716.5|3715.5|3716.5|3715|3716.5|3715.5|3716.5|3715|772
1642673290000|2022-01-20 10:08:10|||||||||58
1642673300000|2022-01-20 10:08:20|||||||||102
1642673310000|2022-01-20 10:08:30|||||||||236
1642673320000|2022-01-20 10:08:40||3715.5||3715.5||3715.5||3715.5|0
1642673330000|2022-01-20 10:08:50|3717|3716.5|3716.5|3716|3717|3716.5|3716.5|3715.5|2386
1642673340000|2022-01-20 10:09:00|||||||||1000
1642673350000|2022-01-20 10:09:10|||||||||339
1642673360000|2022-01-20 10:09:20|3717|3716.5|3717|3716|3717|3716.5|3717|3716|569
1642673370000|2022-01-20 10:09:30|||||||||68
1642673380000|2022-01-20 10:09:40|||||||||243
1642673390000|2022-01-20 10:09:50|3717.5|3716.5|3719|3718|3719|3718.5|3717.5|3716.5|3795
1642673400000|2022-01-20 10:10:00|3719.5|3718.5|3719.5|3718.5|3719.5|3718.5|3719.5|3718.5|33
1642673410000|2022-01-20 10:10:10|3720|3719|3720|3718.5|3721|3720|3720|3718.5|1629
1642673420000|2022-01-20 10:10:20|3719.5|3719|3719|3718|3719.5|3719|3719|3718|1927
1642673430000|2022-01-20 10:10:30|||||||||314
1642673440000|2022-01-20 10:10:40|||||||||14
1642673450000|2022-01-20 10:10:50|3718.5|3717.5|3718.5|3718|3718.5|3718|3718.5|3717.5|456
1642673460000|2022-01-20 10:11:00||3717.5||3717.5||3717.5||3717.5|781
1642673480000|2022-01-20 10:11:20|3719|3718|3719|3718|3719|3718|3719|3718|300
1642673490000|2022-01-20 10:11:30|||||||||257
1642673500000|2022-01-20 10:11:40|||||||||53
1642673520000|2022-01-20 10:12:00|3719.5|3718.5|3720.5|3719.5|3720.5|3720|3719|3718|4106
1642673530000|2022-01-20 10:12:10|3721|3720|3721|3720|3721.5|3721|3721|3720|2548
1642673540000|2022-01-20 10:12:20|3721.5|3720.5|3722|3721|3722|3721.5|3721.5|3720|1677
1642673550000|2022-01-20 10:12:30|3722.5|3721.5|3721.5|3720.5|3722.5|3721.5|3721.5|3720.5|1545
1642673560000|2022-01-20 10:12:40|3722|3721|3722|3721.5|3722.5|3721.5|3722|3721|536
1642673570000|2022-01-20 10:12:50||3721||3721.5||3721.5||3721|159
1642673580000|2022-01-20 10:13:00||3721||3721.5||3721.5||3721|265
1642673590000|2022-01-20 10:13:10||3721||3721||3721||3721|224
1642673610000|2022-01-20 10:13:30|3723|3721.5|3723|3722|3723.5|3722|3723|3721.5|492
1642673620000|2022-01-20 10:13:40|3723.5|3722.5|3723|3722|3723.5|3722.5|3723|3722|57
1642673630000|2022-01-20 10:13:50|||||||||188
1642673640000|2022-01-20 10:14:00|3722.5|3721.5|3722|3721|3722.5|3721.5|3722|3721|360
1642673660000|2022-01-20 10:14:20|3722.5||3722.5||3722.5||3722.5||1414
1642673670000|2022-01-20 10:14:30|||||||||355
1642673680000|2022-01-20 10:14:40|||||||||4103
1642673700000|2022-01-20 10:15:00|3722|3720.5|3721.5|3720.5|3722|3720.5|3721|3720|384
1642673720000|2022-01-20 10:15:20|3722|3721|3721.5|3720.5|3722.5|3721|3721|3720.5|903
1642673730000|2022-01-20 10:15:30|||||||||73
1642673740000|2022-01-20 10:15:40|3722.5|3721|3722.5|3721.5|3722.5|3721.5|3721.5|3721|292
1642673770000|2022-01-20 10:16:10|3722|3721|3721|3720|3722|3721|3720.5|3720|2807
1642673780000|2022-01-20 10:16:20|3720.5|3719.5|3720.5|3719.5|3720.5|3719.5|3719.5|3719|1681
1642673790000|2022-01-20 10:16:30|3721|3720|3721|3720|3721|3720.5|3721|3720|657
1642673800000|2022-01-20 10:16:40|3720.5|3719.5|3720.5|3719.5|3720.5|3719.5|3720.5|3719.5|498
1642673810000|2022-01-20 10:16:50|||||||||57
1642673820000|2022-01-20 10:17:00|3720||3720.5||3720.5||3720||300
1642673830000|2022-01-20 10:17:10|||||||||92
1642673840000|2022-01-20 10:17:20|||||||||156
1642673850000|2022-01-20 10:17:30||3720||3720||3720||3720|0
1642673860000|2022-01-20 10:17:40|3721|3720.5|3722.5|3721.5|3723|3722|3721|3720.5|6980
1642673870000|2022-01-20 10:17:50|3722|3722|3722|3721.5|3722|3722|3722|3721|1736
1642673880000|2022-01-20 10:18:00|3722.5||3722.5||3722.5||3722.5||53
1642673890000|2022-01-20 10:18:10|||||||||98
1642673900000|2022-01-20 10:18:20|3722|3722|3722.5|3722|3722.5|3722|3722|3722|722
1642673910000|2022-01-20 10:18:30||3721.5||3721.5||3721.5||3721.5|789
1642673920000|2022-01-20 10:18:40|||||||||357
1642673930000|2022-01-20 10:18:50|||||||||150
1642673940000|2022-01-20 10:19:00|3722|3721|3722.5|3722|3722.5|3722|3722|3721|3202
1642673950000|2022-01-20 10:19:10|3723|3721.5|3723.5|3722.5|3723.5|3722.5|3723|3721.5|1587
1642673960000|2022-01-20 10:19:20|3724.5|3723|3724.5|3723.5|3724.5|3723.5|3724|3723|1101
1642673970000|2022-01-20 10:19:30|3725|3724.5|3723.5|3722.5|3725|3724.5|3723.5|3722.5|4368
1642673990000|2022-01-20 10:19:50|3724.5|3723|3724.5|3723|3724.5|3723|3724.5|3723|675
1642674000000|2022-01-20 10:20:00|3724|3723.5|3724.5|3723.5|3724.5|3723.5|3724|3723|2526
1642674010000|2022-01-20 10:20:10|3725|3724|3725|3724|3725|3724|3724.5|3724|772
1642674020000|2022-01-20 10:20:20|||||||||20
1642674030000|2022-01-20 10:20:30|3725.5|3724.5|3725.5|3724.5|3725.5|3724.5|3725.5|3724.5|245
1642674040000|2022-01-20 10:20:40|3726|3725|3726.5|3725.5|3726.5|3725.5|3726|3725|500
1642674050000|2022-01-20 10:20:50|3726|3725|3725.5|3724.5|3726|3725|3725|3724|540
1642674060000|2022-01-20 10:21:00|3725|3724|3725|3724|3725|3724.5|3725|3724|2109
1642674080000|2022-01-20 10:21:20|3724.5|3723.5|3725|3724|3725|3724|3724|3723.5|2379
1642674090000|2022-01-20 10:21:30|3726|3724.5|3726|3725|3726|3725|3725.5|3724.5|763
1642674100000|2022-01-20 10:21:40|3726.5|3725.5|3726.5|3725|3726.5|3725.5|3726.5|3725|278
1642674110000|2022-01-20 10:21:50|||||||||48
1642674120000|2022-01-20 10:22:00|3727|3725.5|3726.5|3726|3727|3726|3726.5|3725.5|880
1642674130000|2022-01-20 10:22:10||3725.5||3725.5||3725.5||3725.5|228
1642674140000|2022-01-20 10:22:20|3727|3726|3727.5|3727|3728.5|3728|3727|3725.5|4388
1642674150000|2022-01-20 10:22:30|||||||||123
1642674160000|2022-01-20 10:22:40|||||||||356
1642674170000|2022-01-20 10:22:50|3728||3728||3728||3728||316
1642674180000|2022-01-20 10:23:00|||||||||125
1642674190000|2022-01-20 10:23:10|||||||||213
1642674200000|2022-01-20 10:23:20|||||||||285
1642674210000|2022-01-20 10:23:30|3727.5||3727.5||3727.5||3727.5||175
1642674220000|2022-01-20 10:23:40|||||||||316
1642674230000|2022-01-20 10:23:50|3728|3727.5|3729|3728|3729|3728.5|3728|3727.5|3063
1642674240000|2022-01-20 10:24:00|||||||||285
1642674250000|2022-01-20 10:24:10|3729.5|3728.5|3730|3729|3730.5|3730|3729.5|3728.5|3870
1642674260000|2022-01-20 10:24:20|||||||||637
1642674270000|2022-01-20 10:24:30|3730.5|3729.5|3730.5|3729.5|3730.5|3729.5|3730.5|3729.5|326
1642674280000|2022-01-20 10:24:40||3730||3730||3730||3730|0
1642674290000|2022-01-20 10:24:50|3731|3729.5|3729|3728|3731|3729.5|3729|3728|2772
1642674300000|2022-01-20 10:25:00|3728.5|3727.5|3728.5|3727|3728.5|3727.5|3728.5|3727|484
1642674310000|2022-01-20 10:25:10|||||||||93
1642674330000|2022-01-20 10:25:30|3729|3727.5|3729.5|3729|3729.5|3729|3729|3727.5|2147
1642674350000|2022-01-20 10:25:50|3729|3728.5|3729.5|3728|3729.5|3729|3729|3728|1944
1642674360000|2022-01-20 10:26:00|3729|3728.5|3728|3727.5|3729|3728.5|3728|3727|1223
1642674370000|2022-01-20 10:26:10|3728.5|3727|3727.5|3726.5|3729|3727.5|3727.5|3726.5|2915
1642674390000|2022-01-20 10:26:30|||||||||273
1642674400000|2022-01-20 10:26:40|||||||||84
1642674410000|2022-01-20 10:26:50|3728|3727|3728|3727|3728.5|3728|3728|3726.5|2683
1642674420000|2022-01-20 10:27:00|3727.5|3726.5|3727|3726|3727.5|3726.5|3726.5|3726|1492
1642674440000|2022-01-20 10:27:20|||||||||57
1642674450000|2022-01-20 10:27:30|3726.5|3725.5|3726.5|3725.5|3726.5|3726|3726.5|3725.5|1208
1642674480000|2022-01-20 10:28:00|3726|3725|3725.5|3724.5|3726.5|3725|3725.5|3724.5|3021
1642674490000|2022-01-20 10:28:10|||||||||1057
1642674510000|2022-01-20 10:28:30|3726|3725|3726.5|3725.5|3726.5|3725.5|3726|3724.5|1183
1642674520000|2022-01-20 10:28:40|3726|3726|3725.5|3725|3727|3726|3725.5|3724.5|2027
1642674530000|2022-01-20 10:28:50|||||||||35
1642674540000|2022-01-20 10:29:00|3725|3724.5|3726.5|3725.5|3726.5|3725.5|3724.5|3723.5|28965
1642674550000|2022-01-20 10:29:10|3727|3726|3726|3725|3727|3726.5|3726|3725|971
1642674560000|2022-01-20 10:29:20|3726.5|3725.5|3726|3725.5|3727|3726|3726|3725.5|2331
1642674570000|2022-01-20 10:29:30|3727|3726|3726.5|3725.5|3727|3726.5|3726|3725.5|7209
1642674580000|2022-01-20 10:29:40||3726||3726||3726||3726|1318
1642674590000|2022-01-20 10:29:50|||||||||59
1642674600000|2022-01-20 10:30:00|3726|3725.5|3725.5|3725|3726|3725.5|3725.5|3724.5|2042
1642674610000|2022-01-20 10:30:10|3726||3726||3726||3726||703
1642674620000|2022-01-20 10:30:20|||||||||136
1642674630000|2022-01-20 10:30:30||3725.5||3725.5||3725.5||3725|774
1642674640000|2022-01-20 10:30:40|3726.5|3726|3726.5|3726|3726.5|3726|3726.5|3726|134
1642674650000|2022-01-20 10:30:50|3727|3725.5|3727|3726.5|3727|3726.5|3727|3725.5|2437
1642674660000|2022-01-20 10:31:00|||||||||382
1642674670000|2022-01-20 10:31:10|3727.5|3727|3727.5|3726.5|3728.5|3727.5|3727|3726.5|5215
1642674680000|2022-01-20 10:31:20|||||||||564
1642674690000|2022-01-20 10:31:30|3727|3726|3726|3725|3727|3726|3726|3725|2052
1642674700000|2022-01-20 10:31:40||3724.5||3725||3725||3724.5|0
1642674720000|2022-01-20 10:32:00||3725.5||3725.5||3725.5||3725.5|82
1642674730000|2022-01-20 10:32:10|3726.5|3726|3727|3726|3727.5|3726.5|3726.5|3726|3444
1642674740000|2022-01-20 10:32:20|3727.5|3726.5|3727|3726|3727.5|3727|3727|3726|9145
1642674750000|2022-01-20 10:32:30|3726.5|3725.5|3726.5|3725.5|3726.5|3725.5|3726|3725.5|383
1642674760000|2022-01-20 10:32:40|3726|3725|3726|3725.5|3726|3725.5|3725.5|3725|798
1642674780000|2022-01-20 10:33:00|3725.5|3725|3726|3725|3726|3725|3725|3724.5|1815
1642674790000|2022-01-20 10:33:10|3725.5|3724.5|3725.5|3724.5|3726|3725.5|3725.5|3724.5|756
1642674800000|2022-01-20 10:33:20|||||||||353
1642674810000|2022-01-20 10:33:30|||||||||2818
1642674820000|2022-01-20 10:33:40|||||||||57
1642674840000|2022-01-20 10:34:00|||||||||57
1642674850000|2022-01-20 10:34:10|||||||||1094
1642674860000|2022-01-20 10:34:20|3726|3725|3726|3725.5|3726|3725.5|3725.5|3725|1123
1642674870000|2022-01-20 10:34:30|3726.5|3726|3729.5|3728|3730|3728.5|3726.5|3726|2372
1642674880000|2022-01-20 10:34:40|3729|3728.5|3727.5|3726.5|3729|3728.5|3727|3726.5|4495
1642674890000|2022-01-20 10:34:50|||||||||542
1642674900000|2022-01-20 10:35:00|3728|3727|3727.5|3726.5|3728.5|3727.5|3727.5|3726.5|7427
1642674910000|2022-01-20 10:35:10|3728|3727|3727.5|3726.5|3728|3727|3727|3726|5952
1642674920000|2022-01-20 10:35:20|||||||||7
1642674930000|2022-01-20 10:35:30|||||||||194
1642674940000|2022-01-20 10:35:40|3728.5|3727|3729|3727.5|3729|3728|3727.5|3727|2680
1642674950000|2022-01-20 10:35:50|3729.5|3728|3730|3729|3730.5|3729.5|3729.5|3728|897
1642674960000|2022-01-20 10:36:00|3730.5|3729.5|3729|3728|3730.5|3730|3728.5|3728|3556
1642674970000|2022-01-20 10:36:10|3728.5||3729||3729||3728.5||1085
1642674990000|2022-01-20 10:36:30|3728.5|3727.5|3727.5|3726.5|3729|3727.5|3727.5|3726.5|7047
1642675000000|2022-01-20 10:36:40|3727|3727|3729.5|3728.5|3729.5|3728.5|3727|3726.5|2145
1642675010000|2022-01-20 10:36:50|3730|3729|3729.5|3728.5|3730.5|3729.5|3729.5|3728|4882
1642675020000|2022-01-20 10:37:00|3730||3730||3730||3729.5||0
1642675030000|2022-01-20 10:37:10|3729.5|3728|3727.5|3726.5|3730|3728|3727|3726.5|4089
1642675040000|2022-01-20 10:37:20|3728|3727|3728.5|3727.5|3728.5|3727.5|3728|3727|661
1642675050000|2022-01-20 10:37:30|||||||||26
1642675060000|2022-01-20 10:37:40|3729||3729||3729||3729||0
1642675070000|2022-01-20 10:37:50|3729.5|3728|3730|3729.5|3730.5|3729.5|3729|3728|2497
1642675080000|2022-01-20 10:38:00||3729||3729||3729||3729|6
1642675090000|2022-01-20 10:38:10||3729.5||3729.5||3729.5||3729.5|1459
1642675100000|2022-01-20 10:38:20|3729.5|3729|3730|3729|3730|3729|3729.5|3729|674
1642675110000|2022-01-20 10:38:30|||||||||285
1642675120000|2022-01-20 10:38:40|3730.5|3729.5|3731|3730|3731|3730.5|3730.5|3729.5|3939
1642675140000|2022-01-20 10:39:00|||||||||1
1642675150000|2022-01-20 10:39:10|3731.5|3730.5|3732|3731|3732|3731|3731.5|3730.5|658
1642675160000|2022-01-20 10:39:20|3731.5|3730.5|3731|3730|3731.5|3730.5|3731|3730|245
1642675170000|2022-01-20 10:39:30|3731.5||3731||3731.5||3731||0
1642675180000|2022-01-20 10:39:40|3731.5||3731||3731.5||3731||1172
1642675190000|2022-01-20 10:39:50|||||||||57
1642675200000|2022-01-20 10:40:00||3730.5||3730||3730.5||3730|622
1642675210000|2022-01-20 10:40:10|3730.5|3729|3730.5|3729.5|3730.5|3729.5|3730|3729|1777
1642675220000|2022-01-20 10:40:20|3730||3730.5||3730.5||3730||1255
1642675230000|2022-01-20 10:40:30|3731|3730|3730.5|3729.5|3731|3730.5|3730.5|3729.5|1903
1642675240000|2022-01-20 10:40:40|||||||||58
1642675280000|2022-01-20 10:41:20|3730|3729|3729.5|3728.5|3730|3729|3729.5|3728.5|4511
1642675290000|2022-01-20 10:41:30|||||||||148
1642675300000|2022-01-20 10:41:40|3730|3729|3731|3730|3731|3730|3730|3729|3086
1642675310000|2022-01-20 10:41:50||3730.5||3730.5||3730.5||3730.5|0
1642675320000|2022-01-20 10:42:00|3731.5|3731|3732.5|3731|3732.5|3731|3731.5|3730.5|344
1642675330000|2022-01-20 10:42:10|3733|3731.5|3732.5|3731.5|3733|3732.5|3732|3731.5|5359
1642675340000|2022-01-20 10:42:20|3733|3732|3733|3732|3733|3732.5|3733|3732|547
1642675390000|2022-01-20 10:43:10|3733.5|3732.5|3733.5|3732.5|3733.5|3732.5|3733.5|3732.5|632
1642675400000|2022-01-20 10:43:20|3734|3733|3734|3733|3734|3733|3734|3733|0
1642675410000|2022-01-20 10:43:30|3733.5|3732.5|3734|3733.5|3734|3733.5|3733|3732.5|2233
1642675420000|2022-01-20 10:43:40||3733||3733.5||3733.5||3733|35
1642675430000|2022-01-20 10:43:50||3733||3733||3733||3733|311
1642675440000|2022-01-20 10:44:00||3733.5||3733.5||3733.5||3733.5|57
1642675450000|2022-01-20 10:44:10||3733||3733.5||3733.5||3733|307
1642675460000|2022-01-20 10:44:20|3734.5|3734|3735|3734|3735|3734|3734.5|3734|1785
1642675470000|2022-01-20 10:44:30|3734.5|3733.5|3734.5|3733.5|3734.5|3733.5|3734.5|3733.5|865
1642675490000|2022-01-20 10:44:50|3734|3734|3733.5|3732.5|3734|3734|3733.5|3732.5|1717
1642675500000|2022-01-20 10:45:00|3733||3733.5||3733.5||3733||780
1642675510000|2022-01-20 10:45:10|3733|3732|3733.5|3732|3733.5|3733|3731.5|3730.5|4673
1642675520000|2022-01-20 10:45:20||3732.5||3733||3733||3732.5|101
1642675530000|2022-01-20 10:45:30|||||||||8
1642675540000|2022-01-20 10:45:40|||||||||2664
1642675550000|2022-01-20 10:45:50|||||||||1402
1642675560000|2022-01-20 10:46:00||3732.5||3733||3733||3732.5|362
1642675570000|2022-01-20 10:46:10|3733|3732.5|3733|3732.5|3733.5|3732.5|3733|3732.5|607
1642675580000|2022-01-20 10:46:20|3733.5|3732|3732.5|3731.5|3733.5|3733|3732.5|3731.5|1684
1642675590000|2022-01-20 10:46:30|3732|3731|3732|3731|3732|3731|3732|3731|236
1642675640000|2022-01-20 10:47:20|3732.5|3731.5|3732.5|3731.5|3733|3732|3732.5|3731|1841
1642675650000|2022-01-20 10:47:30||3731||3731||3731||3731|122
1642675680000|2022-01-20 10:48:00||3731.5||3732||3732||3731.5|213
1642675690000|2022-01-20 10:48:10|3733.5|3732.5|3733|3732.5|3733.5|3732.5|3733|3732|1166
1642675700000|2022-01-20 10:48:20||3732||3732||3732.5||3732|730
1642675710000|2022-01-20 10:48:30|||||||||490
1642675720000|2022-01-20 10:48:40|||||||||57
1642675740000|2022-01-20 10:49:00|||||||||31
1642675750000|2022-01-20 10:49:10|||||||||12
1642675760000|2022-01-20 10:49:20|3732.5|3731.5|3732|3731|3732.5|3732|3731.5|3731|2199
1642675770000|2022-01-20 10:49:30|3731.5|3730.5|3732|3731|3732.5|3732|3730|3729.5|15022
1642675780000|2022-01-20 10:49:40||3731.5||3731||3731.5||3731|231
1642675790000|2022-01-20 10:49:50||3731.5||3731||3731.5||3731|471
1642675800000|2022-01-20 10:50:00|3731.5||3732||3732||3731.5||541
1642675810000|2022-01-20 10:50:10|||||||||730
1642675820000|2022-01-20 10:50:20||3731.5||3731||3731.5||3731|168
1642675830000|2022-01-20 10:50:30|||||||||167
1642675840000|2022-01-20 10:50:40|3732.5|3731.5|3733|3732.5|3733.5|3732.5|3732|3731.5|3561
1642675850000|2022-01-20 10:50:50|3733.5|3733|3733.5|3732.5|3733.5|3733|3733.5|3732.5|565
1642675860000|2022-01-20 10:51:00|||||||||325
1642675870000|2022-01-20 10:51:10|3733|3732|3733|3732|3733|3732.5|3733|3732|4119
1642675880000|2022-01-20 10:51:20|3732.5||3732.5||3732.5||3732.5||695
1642675890000|2022-01-20 10:51:30|3733|3732.5|3733.5|3732.5|3733.5|3733|3733|3732|8545
1642675900000|2022-01-20 10:51:40|3732.5|3732|3733.5|3733|3733.5|3733|3732.5|3732|2262
1642675910000|2022-01-20 10:51:50|||||||||124
1642675920000|2022-01-20 10:52:00|3734|3733.5|3734|3733.5|3734.5|3733.5|3734|3733.5|469
1642675930000|2022-01-20 10:52:10|3733.5|3733|3733|3732.5|3733.5|3733|3733|3732|2922
1642675940000|2022-01-20 10:52:20||3732||3732||3732||3732|284
1642675950000|2022-01-20 10:52:30|||||||||57
1642675960000|2022-01-20 10:52:40|||||||||9
1642675980000|2022-01-20 10:53:00|||||||||279
1642675990000|2022-01-20 10:53:10|3733.5|3732.5|3734|3733|3734|3733.5|3733.5|3732|1128
1642676000000|2022-01-20 10:53:20|3734.5|3733.5|3734.5|3733.5|3735|3734.5|3734|3733|2635
1642676030000|2022-01-20 10:53:50|||||||||327
1642676040000|2022-01-20 10:54:00||3734||3734||3734||3734|103
1642676050000|2022-01-20 10:54:10||3733.5||3733.5||3733.5||3733.5|295
1642676060000|2022-01-20 10:54:20||3734||3734||3734||3734|163
1642676070000|2022-01-20 10:54:30||3733.5||3733.5||3733.5||3733.5|553
1642676080000|2022-01-20 10:54:40|||||||||335
1642676090000|2022-01-20 10:54:50|||||||||14
1642676100000|2022-01-20 10:55:00|||||||||392
1642676110000|2022-01-20 10:55:10|||||||||161
1642676120000|2022-01-20 10:55:20||3734||3733.5||3734||3733.5|1460
1642676130000|2022-01-20 10:55:30|||||||||535
1642676140000|2022-01-20 10:55:40|3734|3734|3734|3733.5|3735|3734.5|3734|3733|8158
1642676150000|2022-01-20 10:55:50|3733.5|3733|3732.5|3731.5|3733.5|3733|3732.5|3731.5|3006
1642676180000|2022-01-20 10:56:20|3733|3732|3733|3732.5|3733|3732.5|3733|3732|796
1642676190000|2022-01-20 10:56:30|3733.5||3733.5||3733.5||3733.5||1173
1642676200000|2022-01-20 10:56:40|3733|3732|3732.5|3731.5|3733|3732|3732.5|3731.5|1053
1642676210000|2022-01-20 10:56:50|||||||||685
1642676220000|2022-01-20 10:57:00|||||||||155
1642676230000|2022-01-20 10:57:10|||||||||57
1642676240000|2022-01-20 10:57:20|3732|3731|3732|3731|3732.5|3731|3731.5|3731|848
1642676250000|2022-01-20 10:57:30|||||||||545
1642676280000|2022-01-20 10:58:00|3731.5||3731.5||3731.5||3731.5||653
1642676290000|2022-01-20 10:58:10|3732|3731.5|3732|3731.5|3732|3731.5|3732|3731.5|419
1642676300000|2022-01-20 10:58:20|3732.5|3732|3732|3731.5|3732.5|3732|3732|3731.5|1490
1642676310000|2022-01-20 10:58:30|||||||||438
1642676320000|2022-01-20 10:58:40|||||||||293
1642676330000|2022-01-20 10:58:50|3732.5|3732|3733.5|3732.5|3733.5|3732.5|3732|3731.5|3290
1642676340000|2022-01-20 10:59:00|3733|3733|3734|3733.5|3734.5|3733.5|3733|3733|1220
1642676350000|2022-01-20 10:59:10|||||||||4
1642676360000|2022-01-20 10:59:20|3735|3734|3735|3734|3735|3734|3735|3734|915
1642676370000|2022-01-20 10:59:30|||||||||816
1642676380000|2022-01-20 10:59:40|3734.5|3734.5|3734.5|3733.5|3735.5|3734.5|3734|3733.5|8805
1642676390000|2022-01-20 10:59:50|3735|3734|3735.5|3734.5|3736.5|3736|3735|3734|6843
1642676400000|2022-01-20 11:00:00|3736.5|3735|3735.5|3734.5|3736.5|3736|3734.5|3734|7824
1642676410000|2022-01-20 11:00:10|||||||||397
1642676420000|2022-01-20 11:00:20|||||||||57
1642676430000|2022-01-20 11:00:30|3736|3735|3737|3736|3737.5|3736.5|3735.5|3734.5|2430
1642676440000|2022-01-20 11:00:40|3737.5|3736.5|3738|3737|3738|3737|3737.5|3736.5|364
1642676450000|2022-01-20 11:00:50||3736.5||3737||3737||3736.5|209
1642676460000|2022-01-20 11:01:00|3738.5|3737.5|3739.5|3738|3739.5|3738|3738.5|3737.5|302
1642676470000|2022-01-20 11:01:10|3739|3737.5|3738|3737|3739|3737.5|3738|3737|2268
1642676480000|2022-01-20 11:01:20|3738.5|3737.5|3739|3737.5|3739|3737.5|3738.5|3737.5|853
1642676490000|2022-01-20 11:01:30|3739.5|3738|3741|3740.5|3741|3740.5|3739.5|3738|2316
1642676500000|2022-01-20 11:01:40|3741.5||3742||3742||3741.5||1888
1642676510000|2022-01-20 11:01:50|3741.5||3741.5||3742||3741.5||136
1642676520000|2022-01-20 11:02:00|||||||||200
1642676530000|2022-01-20 11:02:10|3742|3741|3742|3741|3742.5|3741.5|3741.5|3741|1280
1642676540000|2022-01-20 11:02:20|3741.5|3740.5|3741.5|3741|3742|3741|3741|3740.5|1039
1642676550000|2022-01-20 11:02:30|||||||||545
1642676560000|2022-01-20 11:02:40|||||||||1382
1642676570000|2022-01-20 11:02:50|3742|3740.5|3742|3741|3742|3741.5|3742|3740.5|1343
1642676580000|2022-01-20 11:03:00|||||||||98
1642676590000|2022-01-20 11:03:10|3741.5|3740.5|3740.5|3740|3742|3740.5|3740|3739.5|2965
1642676600000|2022-01-20 11:03:20|3741|3740.5|3741|3740|3741.5|3740.5|3741|3740|2381
1642676610000|2022-01-20 11:03:30|3740.5||3740.5||3741||3740.5||155
1642676620000|2022-01-20 11:03:40|3741||3740.5||3741||3740.5||180
1642676630000|2022-01-20 11:03:50|3740|3739.5|3740.5|3739|3740.5|3739.5|3740|3739|996
1642676640000|2022-01-20 11:04:00|||||||||157
1642676650000|2022-01-20 11:04:10|||||||||272
1642676660000|2022-01-20 11:04:20||3739.5||3739.5||3740||3739.5|200
1642676670000|2022-01-20 11:04:30|3740|3739|3739.5|3739|3740|3739|3739.5|3738.5|1406
1642676680000|2022-01-20 11:04:40|3740||3740||3740||3740||719
1642676690000|2022-01-20 11:04:50|3739.5|3738.5|3739.5|3738.5|3739.5|3738.5|3739.5|3738|228
1642676700000|2022-01-20 11:05:00|3739|3738|3739|3738|3739|3738.5|3739|3738|556
1642676710000|2022-01-20 11:05:10|3738.5||3738.5||3738.5||3738.5||1622
1642676720000|2022-01-20 11:05:20|3738|3737.5|3739|3738|3739|3738|3738|3737|3713
1642676740000|2022-01-20 11:05:40|3738.5||3738.5||3738.5||3738.5||107
1642676750000|2022-01-20 11:05:50|3739|3737.5|3738.5|3737.5|3739|3738|3738.5|3737.5|4378
1642676760000|2022-01-20 11:06:00|3739|3738|3739.5|3738.5|3739.5|3739|3739|3737.5|1546
1642676770000|2022-01-20 11:06:10|3739|3739|3740|3739|3740|3739|3739|3739|1323
1642676780000|2022-01-20 11:06:20|3739.5|3738.5|3738.5|3737.5|3739.5|3738.5|3738.5|3737.5|1268
1642676790000|2022-01-20 11:06:30|||||||||57
1642676800000|2022-01-20 11:06:40|||||||||50
1642676830000|2022-01-20 11:07:10|||||||||117
1642676860000|2022-01-20 11:07:40|3739|3738|3739.5|3738.5|3739.5|3738.5|3739|3738|732
1642676870000|2022-01-20 11:07:50|||||||||50
1642676880000|2022-01-20 11:08:00||3739||3738.5||3739||3738.5|445
1642676890000|2022-01-20 11:08:10|||||||||721
1642676900000|2022-01-20 11:08:20|||||||||151
1642676920000|2022-01-20 11:08:40|||||||||140
1642676930000|2022-01-20 11:08:50|3740|3739|3740|3739|3740|3739|3740|3739|1394
1642676940000|2022-01-20 11:09:00|3739.5|3738.5|3740|3739|3740|3739|3739|3738.5|489
1642676950000|2022-01-20 11:09:10|||||||||57
1642676960000|2022-01-20 11:09:20|3739.5|3738.5|3739.5|3738.5|3740|3739|3739.5|3738.5|1405
1642676970000|2022-01-20 11:09:30|3739|3737.5|3739|3738|3739|3738.5|3738.5|3737.5|1733
1642676980000|2022-01-20 11:09:40||3737.5||3737.5||3737.5||3737.5|188
1642676990000|2022-01-20 11:09:50|3738.5|3737|3737|3736|3738.5|3737|3737|3736|2842
1642677000000|2022-01-20 11:10:00|||||||||57
1642677010000|2022-01-20 11:10:10|3736.5|3735.5|3735.5|3735|3736.5|3735.5|3735.5|3734.5|6508
1642677020000|2022-01-20 11:10:20|3735|3734|3735|3734|3735|3734|3735|3734|623
1642677030000|2022-01-20 11:10:30|3735.5|3734.5|3735|3734|3735.5|3734.5|3735|3734|1130
1642677040000|2022-01-20 11:10:40|3734.5|3733.5|3734.5|3733.5|3734.5|3734|3734|3733.5|1315
1642677070000|2022-01-20 11:11:10|3735|3734|3733.5|3732|3735|3734.5|3733.5|3732|7246
1642677080000|2022-01-20 11:11:20||3732.5||3732.5||3732.5||3732.5|660
1642677090000|2022-01-20 11:11:30|||||||||2248
1642677100000|2022-01-20 11:11:40|3733|3732|3733.5|3733|3734|3733.5|3732.5|3731.5|6169
1642677110000|2022-01-20 11:11:50|3734||3734||3734||3734||81
1642677120000|2022-01-20 11:12:00|||||||||435
1642677130000|2022-01-20 11:12:10|||||||||271
1642677140000|2022-01-20 11:12:20|3734.5|3733.5|3735|3734|3735|3734.5|3734.5|3733.5|1416
1642677150000|2022-01-20 11:12:30|3734.5|3733.5|3735|3734|3735|3734|3734.5|3733.5|1157
1642677160000|2022-01-20 11:12:40|3734.5|3733.5|3734.5|3733.5|3734.5|3733.5|3734.5|3733.5|0
1642677170000|2022-01-20 11:12:50|3735|3734|3735|3734|3735|3734|3735|3734|95
1642677180000|2022-01-20 11:13:00|||||||||55
1642677200000|2022-01-20 11:13:20|3734.5|3733.5|3734.5|3734|3735|3734.5|3734|3733.5|2797
1642677220000|2022-01-20 11:13:40|3734|3733.5|3734|3733|3734|3733.5|3734|3733|1883
1642677230000|2022-01-20 11:13:50|3733.5|3732.5|3732.5|3731.5|3733.5|3732.5|3732|3731.5|1919
1642677260000|2022-01-20 11:14:20|||||||||366
1642677270000|2022-01-20 11:14:30||3732||3731.5||3732||3731.5|769
1642677280000|2022-01-20 11:14:40|3732|3731|3732|3731|3732.5|3731.5|3731.5|3730.5|4623
1642677290000|2022-01-20 11:14:50||3731.5||3731.5||3731.5||3731|288
1642677300000|2022-01-20 11:15:00|3732.5|3732|3732|3731|3732.5|3732|3732|3731|10236
1642677310000|2022-01-20 11:15:10|3731.5|3730.5|3732|3730.5|3732|3731.5|3731.5|3730.5|599
1642677320000|2022-01-20 11:15:20|||||||||5
1642677330000|2022-01-20 11:15:30|3731.5||3731.5||3732||3731.5||284
1642677350000|2022-01-20 11:15:50|||||||||100
1642677360000|2022-01-20 11:16:00|3732|3731|3732|3731.5|3733|3732.5|3732|3731|9849
1642677370000|2022-01-20 11:16:10|3732.5|3731|3731.5|3730.5|3732.5|3731.5|3731.5|3730.5|2085
1642677380000|2022-01-20 11:16:20|||||||||605
1642677410000|2022-01-20 11:16:50|||||||||26
1642677420000|2022-01-20 11:17:00||3731||3730.5||3731||3730.5|487
1642677430000|2022-01-20 11:17:10|3731|3731|3731.5|3730.5|3731.5|3731|3731|3730.5|2065
1642677440000|2022-01-20 11:17:20|3732|3731|3731.5|3731|3732|3731|3731.5|3731|2675
1642677450000|2022-01-20 11:17:30|3732|3731.5|3732|3731|3732.5|3732|3732|3731|4985
1642677460000|2022-01-20 11:17:40|3731.5|3730.5|3731.5|3730.5|3731.5|3731|3731|3730.5|2377
1642677470000|2022-01-20 11:17:50|||||||||53
1642677480000|2022-01-20 11:18:00|3731|3730|3728.5|3727.5|3731.5|3730|3728|3727|20283
1642677490000|2022-01-20 11:18:10|3729|3728|3728.5|3727.5|3729|3728.5|3728|3727.5|6041
1642677500000|2022-01-20 11:18:20|3728|3727|3728.5|3727|3728.5|3727.5|3727.5|3727|20550
1642677510000|2022-01-20 11:18:30||3727.5||3727.5||3728||3727.5|3968
1642677520000|2022-01-20 11:18:40|||||||||57
1642677540000|2022-01-20 11:19:00|3729|3728|3728|3727.5|3729.5|3728.5|3728|3727.5|2188
1642677550000|2022-01-20 11:19:10|3727.5|3727|3727.5|3726.5|3727.5|3727|3727.5|3726.5|906
1642677570000|2022-01-20 11:19:30|3728|3727|3728|3727|3728|3727.5|3728|3727|1236
1642677580000|2022-01-20 11:19:40|||||||||304
1642677590000|2022-01-20 11:19:50|3727.5|3726.5|3727.5|3726.5|3727.5|3726.5|3727|3726.5|151
1642677600000|2022-01-20 11:20:00|||||||||247
1642677610000|2022-01-20 11:20:10|3727|3726|3726.5|3725.5|3727|3726|3726.5|3725|767
1642677620000|2022-01-20 11:20:20|3726|3725|3725.5|3725|3726|3725|3725.5|3725|1126
1642677630000|2022-01-20 11:20:30|3726|3725.5|3726.5|3725.5|3726.5|3725.5|3726|3725.5|273
1642677640000|2022-01-20 11:20:40|3726|3725|3726|3725|3726|3725|3726|3725|0
1642677650000|2022-01-20 11:20:50|3725.5|3724.5|3724|3723|3725.5|3724.5|3724|3723|1474
1642677670000|2022-01-20 11:21:10||3723.5||3723.5||3723.5||3723.5|6
1642677680000|2022-01-20 11:21:20|3724.5|3724|3725|3724|3725|3724|3724.5|3724|132
1642677690000|2022-01-20 11:21:30|3725.5||3725.5||3725.5||3725||128
1642677700000|2022-01-20 11:21:40|3726|3724.5|3725.5|3725|3726|3725|3725.5|3724.5|0
1642677710000|2022-01-20 11:21:50|3726|3725.5|3726.5|3725.5|3726.5|3726|3726|3725|643
1642677720000|2022-01-20 11:22:00|||||||||82
1642677730000|2022-01-20 11:22:10|||||||||87
1642677750000|2022-01-20 11:22:30|3726|3725|3726|3725|3726|3725|3726|3725|609
1642677760000|2022-01-20 11:22:40|||||||||266
1642677790000|2022-01-20 11:23:10|3726.5|3725.5|3726.5|3725.5|3726.5|3726|3726.5|3725.5|742
1642677810000|2022-01-20 11:23:30|||||||||1402
1642677820000|2022-01-20 11:23:40|||||||||132
1642677830000|2022-01-20 11:23:50|3726|3725|3726|3725|3726|3725|3726|3725|1208
1642677840000|2022-01-20 11:24:00|3725.5|3724|3725|3724|3725.5|3724.5|3724|3723|58225
1642677850000|2022-01-20 11:24:10|||||||||266
1642677860000|2022-01-20 11:24:20|||||||||505
1642677870000|2022-01-20 11:24:30|3725.5|3724.5|3725|3724.5|3725.5|3725|3725|3724.5|1695
1642677880000|2022-01-20 11:24:40|3725.5|3725|3726.5|3725.5|3726.5|3725.5|3725.5|3725|731
1642677890000|2022-01-20 11:24:50|||||||||450
1642677900000|2022-01-20 11:25:00|3726|3725|3726|3724.5|3726|3725|3725.5|3724.5|826
1642677910000|2022-01-20 11:25:10|||||||||278
1642677930000|2022-01-20 11:25:30|||||||||269
1642677940000|2022-01-20 11:25:40|3726.5|3725|3726|3725.5|3726.5|3725.5|3726|3725|775
1642677950000|2022-01-20 11:25:50|3725.5|3725|3725.5|3724.5|3726|3725|3725.5|3724.5|362
1642677960000|2022-01-20 11:26:00|3725|3724|3725.5|3724.5|3725.5|3724.5|3725|3724|924
1642677970000|2022-01-20 11:26:10||3725||3724.5||3725||3724.5|161
1642677980000|2022-01-20 11:26:20|3725||3725.5||3725.5||3725||486
1642678000000|2022-01-20 11:26:40|||||||||153
1642678010000|2022-01-20 11:26:50|||||||||68
1642678030000|2022-01-20 11:27:10|||||||||68
1642678040000|2022-01-20 11:27:20|3725|3724|3725|3724|3725|3724|3725|3724|368
1642678050000|2022-01-20 11:27:30|3724.5|3723.5|3724|3722.5|3724.5|3723.5|3723|3722.5|1287
1642678070000|2022-01-20 11:27:50|3723.5|3722|3723.5|3722.5|3724|3723|3723|3722|1925
1642678080000|2022-01-20 11:28:00|3724|3723|3723.5|3722.5|3724|3723.5|3723.5|3722.5|509
1642678090000|2022-01-20 11:28:10|3724|3723|3724|3723|3724|3723|3723.5|3722.5|798
1642678100000|2022-01-20 11:28:20|3723.5|3722.5|3724|3722.5|3724|3722.5|3723.5|3722.5|240
1642678110000|2022-01-20 11:28:30|3723.5||3723.5||3723.5||3723.5||0
1642678120000|2022-01-20 11:28:40|3723|3722|3723|3722|3723|3722|3723|3722|602
1642678130000|2022-01-20 11:28:50|3723.5|3722.5|3724|3723|3724|3723.5|3723.5|3722.5|2731
1642678140000|2022-01-20 11:29:00|3723.5||3723.5||3723.5||3723.5||107
1642678150000|2022-01-20 11:29:10|3724|3722.5|3725|3723.5|3725|3723.5|3724|3722.5|471
1642678160000|2022-01-20 11:29:20|||||||||110
1642678180000|2022-01-20 11:29:40|3724.5|3724|3724.5|3723.5|3725|3724|3724.5|3723.5|1054
1642678190000|2022-01-20 11:29:50|3724|3724|3724|3723.5|3724|3724|3724|3723.5|670
1642678200000|2022-01-20 11:30:00|3723.5|3723|3722.5|3721.5|3723.5|3723|3722.5|3721|665
1642678210000|2022-01-20 11:30:10||3721||3721.5||3721.5||3721|57
1642678220000|2022-01-20 11:30:20|3722|3721|3721.5|3721|3722|3721|3721.5|3721|748
1642678230000|2022-01-20 11:30:30|3722|3721.5|3721.5|3721|3722|3721.5|3721.5|3721|993
1642678240000|2022-01-20 11:30:40|3721|3720.5|3721|3720|3721.5|3720.5|3721|3720|1379
1642678250000|2022-01-20 11:30:50|3720.5|3719.5|3719|3718|3720.5|3719.5|3719|3718|2540
1642678260000|2022-01-20 11:31:00|||||||||302
1642678270000|2022-01-20 11:31:10|3718.5|3717.5|3718.5|3717.5|3718.5|3717.5|3718.5|3717.5|772
1642678290000|2022-01-20 11:31:30|3719|3718|3720.5|3719.5|3720.5|3720|3719|3718|12392
1642678300000|2022-01-20 11:31:40|3720|3719|3720.5|3719|3720.5|3719.5|3719.5|3719|1210
1642678310000|2022-01-20 11:31:50|3720|3718.5|3720.5|3719.5|3720.5|3719.5|3719.5|3718.5|4480
1642678320000|2022-01-20 11:32:00|3720||3720.5||3720.5||3720||906
1642678330000|2022-01-20 11:32:10|||||||||300
1642678340000|2022-01-20 11:32:20|||||||||324
1642678360000|2022-01-20 11:32:40|||||||||500
1642678370000|2022-01-20 11:32:50|||||||||317
1642678380000|2022-01-20 11:33:00|3720|3719|3719|3718.5|3720.5|3720|3719|3718.5|3336
1642678390000|2022-01-20 11:33:10|3718.5|3718|3718|3717|3718.5|3718|3718|3717|418
1642678400000|2022-01-20 11:33:20|||||||||118
1642678420000|2022-01-20 11:33:40|3717.5|3716.5|3717|3716|3717.5|3716.5|3717|3716|373
1642678430000|2022-01-20 11:33:50|||||||||482
1642678440000|2022-01-20 11:34:00|||||||||18
1642678450000|2022-01-20 11:34:10|3717.5|3716.5|3718|3717.5|3718|3717.5|3717.5|3716.5|1309
1642678460000|2022-01-20 11:34:20|3719|3718|3718.5|3718|3719|3718|3718.5|3717.5|1177
1642678470000|2022-01-20 11:34:30|3719|3718.5|3719.5|3718.5|3719.5|3718.5|3719|3718|639
1642678480000|2022-01-20 11:34:40|||||||||118
1642678490000|2022-01-20 11:34:50|||||||||198
1642678500000|2022-01-20 11:35:00|3719|3718|3721|3720|3721|3720|3718.5|3718|2841
1642678510000|2022-01-20 11:35:10|||||||||180
1642678520000|2022-01-20 11:35:20|3721.5|3720.5|3722|3721|3722|3721|3721|3720|588
1642678540000|2022-01-20 11:35:40|||||||||50
1642678570000|2022-01-20 11:36:10|3723|3721.5|3724|3723|3724|3723|3722.5|3721.5|981
1642678580000|2022-01-20 11:36:20|3723.5||3724||3724||3723.5||1366
1642678590000|2022-01-20 11:36:30|3724.5|3723.5|3725|3724|3725.5|3724.5|3724.5|3723.5|598
1642678610000|2022-01-20 11:36:50|||||||||23
1642678620000|2022-01-20 11:37:00||3724.5||3724||3724.5||3724|30
1642678630000|2022-01-20 11:37:10|3724.5|3723.5|3722.5|3721.5|3724.5|3723.5|3722|3721.5|3854
1642678640000|2022-01-20 11:37:20|3722|3721|3721|3720|3722|3721|3721|3720|994
1642678660000|2022-01-20 11:37:40|3721.5|3720.5|3721.5|3720.5|3721.5|3721|3721|3720.5|1054
1642678670000|2022-01-20 11:37:50|3721|3720|3721|3720|3721|3720|3721|3720|220
1642678690000|2022-01-20 11:38:10|3721.5|3720.5|3721.5|3720.5|3721.5|3720.5|3721.5|3720.5|425
1642678700000|2022-01-20 11:38:20|3721||3721||3721||3721||76
1642678710000|2022-01-20 11:38:30|3721.5||3721.5||3721.5||3721.5||86
1642678720000|2022-01-20 11:38:40|3722|3721|3722|3721|3722.5|3721.5|3722|3721|1275
1642678730000|2022-01-20 11:38:50|3721.5|3720.5|3721|3720.5|3721.5|3720.5|3721|3720.5|1556
1642678740000|2022-01-20 11:39:00|3720.5|3720|3720.5|3719.5|3720.5|3720|3720|3719.5|1427
1642678750000|2022-01-20 11:39:10|||||||||1077
1642678760000|2022-01-20 11:39:20|3720|3719|3720|3719|3720|3719|3720|3719|266
1642678780000|2022-01-20 11:39:40|||||||||19
1642678790000|2022-01-20 11:39:50|3719.5|3719.5|3720.5|3720|3720.5|3720|3719.5|3719.5|4997
1642678800000|2022-01-20 11:40:00|3721||3720.5||3721||3720.5||267
1642678810000|2022-01-20 11:40:10|3721||3721||3721||3721||777
1642678820000|2022-01-20 11:40:20|3721.5|3720.5|3721|3720|3721.5|3720.5|3721|3720|446
1642678840000|2022-01-20 11:40:40|3720.5|3720.5|3721|3720|3721|3720.5|3720.5|3720|209
1642678860000|2022-01-20 11:41:00|||||||||104
1642678880000|2022-01-20 11:41:20|3720.5|3719.5|3719|3718.5|3720.5|3719.5|3719|3718.5|2216
1642678900000|2022-01-20 11:41:40|3719.5||3719.5||3719.5||3719||616
1642678910000|2022-01-20 11:41:50|||||||||100
1642678920000|2022-01-20 11:42:00|||||||||55
1642678930000|2022-01-20 11:42:10|||||||||700
1642678980000|2022-01-20 11:43:00|||||||||33
1642679000000|2022-01-20 11:43:20|3720|3719|3720|3719.5|3720.5|3720|3720|3718.5|4370
1642679010000|2022-01-20 11:43:30|3720.5|3720.5|3720.5|3719.5|3721|3720.5|3720.5|3719.5|1304
1642679020000|2022-01-20 11:43:40|||||||||40
1642679030000|2022-01-20 11:43:50|3721|3720|3721.5|3721|3721.5|3721|3721|3720|1230
1642679040000|2022-01-20 11:44:00|3722.5|3721.5|3722.5|3721.5|3722.5|3721.5|3722|3721.5|1681
1642679050000|2022-01-20 11:44:10|||||||||100
1642679060000|2022-01-20 11:44:20|3722||3722.5||3722.5||3722||80
1642679070000|2022-01-20 11:44:30|3723|3722|3723.5|3722|3723.5|3722|3723|3722|1071
1642679080000|2022-01-20 11:44:40|3723|3722.5|3724|3723|3724|3723|3723|3722.5|2166
1642679100000|2022-01-20 11:45:00|||||||||82
1642679140000|2022-01-20 11:45:40|||||||||127
1642679150000|2022-01-20 11:45:50|||||||||495
1642679180000|2022-01-20 11:46:20|3723.5|3722.5|3723|3722|3723.5|3722.5|3723|3722|2500
1642679190000|2022-01-20 11:46:30|||||||||346
1642679210000|2022-01-20 11:46:50|||||||||25
1642679220000|2022-01-20 11:47:00||3722.5||3722||3722.5||3722|95
1642679230000|2022-01-20 11:47:10|3723.5|3722.5|3723.5|3722.5|3723.5|3722.5|3723.5|3722.5|812
1642679240000|2022-01-20 11:47:20|3723||3723||3723||3723||0
1642679250000|2022-01-20 11:47:30|3723.5|3722|3722.5|3722|3723.5|3722|3722.5|3722|1320
1642679260000|2022-01-20 11:47:40|3722|3721.5|3722|3721.5|3722|3721.5|3722|3721.5|472
1642679270000|2022-01-20 11:47:50|3722.5||3722.5||3722.5||3722.5||1370
1642679280000|2022-01-20 11:48:00|||||||||515
1642679290000|2022-01-20 11:48:10|3723|3722|3722.5|3721.5|3723.5|3722.5|3722.5|3721.5|1967
1642679300000|2022-01-20 11:48:20|||||||||164
1642679310000|2022-01-20 11:48:30|||||||||150
1642679320000|2022-01-20 11:48:40|3723|3722|3723|3722|3723|3722.5|3723|3722|7525
1642679330000|2022-01-20 11:48:50|3723.5|3722.5|3723.5|3723|3723.5|3723|3723.5|3722.5|128
1642679340000|2022-01-20 11:49:00|3724|3723.5|3725|3723.5|3725.5|3725|3724|3723.5|9335
1642679350000|2022-01-20 11:49:10|||||||||383
1642679360000|2022-01-20 11:49:20|3724.5|3723|3724.5|3723.5|3724.5|3724|3724|3723|2314
1642679370000|2022-01-20 11:49:30|3724|3723|3722.5|3721.5|3724|3723|3722.5|3721.5|2530
1642679380000|2022-01-20 11:49:40|||||||||24
1642679390000|2022-01-20 11:49:50|||||||||45
1642679400000|2022-01-20 11:50:00|3722||3722.5||3722.5||3722||526
1642679410000|2022-01-20 11:50:10|||||||||30
1642679420000|2022-01-20 11:50:20|||||||||46
1642679440000|2022-01-20 11:50:40|3723|3722|3724|3723|3724|3723|3723|3722|929
1642679450000|2022-01-20 11:50:50|3723.5|3722.5|3723.5|3722|3723.5|3722.5|3723.5|3722|425
1642679460000|2022-01-20 11:51:00||3722.5||3722.5||3722.5||3722.5|7
1642679470000|2022-01-20 11:51:10|||||||||82
1642679480000|2022-01-20 11:51:20|||||||||114
1642679500000|2022-01-20 11:51:40|3724|3723|3724|3723|3724|3723|3724|3723|428
1642679510000|2022-01-20 11:51:50|3723.5|3722.5|3723.5|3722.5|3723.5|3722.5|3723.5|3722.5|1004
1642679520000|2022-01-20 11:52:00|3724|3723|3724|3723|3724|3723|3724|3723|81
1642679530000|2022-01-20 11:52:10|||||||||294
1642679540000|2022-01-20 11:52:20|||||||||149
1642679550000|2022-01-20 11:52:30|||||||||195
1642679560000|2022-01-20 11:52:40|3723.5||3723.5||3723.5||3723.5||1777
1642679570000|2022-01-20 11:52:50|3724|3722.5|3724|3723.5|3724|3723.5|3724|3722.5|1111
1642679580000|2022-01-20 11:53:00|3724.5|3724|3725|3723.5|3725|3724|3724.5|3723.5|307
1642679590000|2022-01-20 11:53:10|3725.5|3724|3725.5|3724.5|3726|3725|3725|3724|1164
1642679600000|2022-01-20 11:53:20|3725|3724|3725|3723.5|3725|3724|3725|3723.5|94
1642679620000|2022-01-20 11:53:40||3724||3724||3724||3724|0
1642679630000|2022-01-20 11:53:50||3723.5||3723.5||3723.5||3723.5|0
1642679660000|2022-01-20 11:54:20|3724.5|3722.5|3723.5|3723|3724.5|3723|3723.5|3722.5|1564
1642679670000|2022-01-20 11:54:30|3724|3723.5|3724|3723|3724|3723.5|3724|3723|88
1642679680000|2022-01-20 11:54:40|3723.5|3723.5|3724|3723.5|3724|3723.5|3723.5|3723.5|1044
1642679690000|2022-01-20 11:54:50|3724.5||3724||3725||3724||250
1642679700000|2022-01-20 11:55:00|3723.5|3723|3723|3722|3723.5|3723|3723|3722|1390
1642679710000|2022-01-20 11:55:10|3723.5|3722.5|3723.5|3723|3724|3723.5|3723.5|3722.5|163
1642679720000|2022-01-20 11:55:20|||||||||35
1642679730000|2022-01-20 11:55:30|3724|3723.5|3724|3723|3724.5|3723.5|3724|3723|763
1642679740000|2022-01-20 11:55:40|||||||||123
1642679750000|2022-01-20 11:55:50||3723.5||3723||3723.5||3723|429
1642679760000|2022-01-20 11:56:00|3723.5|3722.5|3723.5|3722.5|3724|3723|3723|3722.5|632
1642679770000|2022-01-20 11:56:10||3723||3722.5||3723||3722.5|192
1642679780000|2022-01-20 11:56:20|3723|3722|3722.5|3721.5|3723|3722|3722|3721.5|881
1642679790000|2022-01-20 11:56:30|3723|3722|3723.5|3722.5|3723.5|3722.5|3723|3722|499
1642679800000|2022-01-20 11:56:40|3723|3722|3723|3722|3723|3722|3723|3722|118
1642679810000|2022-01-20 11:56:50||3721.5||3721.5||3721.5||3721.5|54
1642679820000|2022-01-20 11:57:00|3722.5||3722.5||3722.5||3722.5||0
1642679830000|2022-01-20 11:57:10|3723||3723||3723||3723||0
1642679840000|2022-01-20 11:57:20|3722.5|3721|3723|3722|3723|3722|3722|3721|2657
1642679850000|2022-01-20 11:57:30|3723.5|3722.5|3723.5|3723|3724.5|3723.5|3723.5|3722.5|358
1642679860000|2022-01-20 11:57:40|3724||3724||3724||3724||1091269
1642679880000|2022-01-20 11:58:00|3723.5|3722.5|3723.5|3722.5|3723.5|3723|3723|3722|1436
1642679890000|2022-01-20 11:58:10|||||||||57
1642679900000|2022-01-20 11:58:20|3723|3722|3723|3722|3723|3722|3723|3722|550
1642679910000|2022-01-20 11:58:30|||||||||26
1642679920000|2022-01-20 11:58:40|||||||||193
1642679930000|2022-01-20 11:58:50|3723.5|3722.5|3723.5|3723|3723.5|3723|3723|3722.5|326
1642679940000|2022-01-20 11:59:00|3724||3724.5||3724.5||3724||457
1642679950000|2022-01-20 11:59:10|||||||||110
1642679970000|2022-01-20 11:59:30|3724||3724||3724||3724||1000
1642679980000|2022-01-20 11:59:40|3723.5|3722.5|3723|3722.5|3723.5|3722.5|3722.5|3722|849
1642679990000|2022-01-20 11:59:50||3722||3722||3722||3722|471
1642680000000|2022-01-20 12:00:00|3722.5|3721.5|3722|3721.5|3722.5|3721.5|3722|3721|2104
1642680010000|2022-01-20 12:00:10|3722.5|3722|3722|3721.5|3722.5|3722|3722|3721.5|1010
1642680020000|2022-01-20 12:00:20|3722.5|3722|3722|3721|3722.5|3722|3722|3721|1152
1642680040000|2022-01-20 12:00:40|3721.5|3720.5|3721.5|3720.5|3721.5|3720.5|3721.5|3720.5|333
1642680050000|2022-01-20 12:00:50|||||||||500
1642680060000|2022-01-20 12:01:00|3722|3721|3720|3719|3722|3721.5|3720|3719|3140
1642680070000|2022-01-20 12:01:10|3719.5|3718.5|3719.5|3718.5|3719.5|3718.5|3719.5|3718.5|57
1642680080000|2022-01-20 12:01:20|3720|3719|3720.5|3719.5|3720.5|3719.5|3719.5|3719|1633
1642680090000|2022-01-20 12:01:30|||||||||57
1642680100000|2022-01-20 12:01:40|3720||3720.5||3720.5||3720||915
1642680110000|2022-01-20 12:01:50|||||||||57
1642680120000|2022-01-20 12:02:00|3720||3720||3720||3720||840
1642680130000|2022-01-20 12:02:10|3720.5||3720||3720.5||3720||1156
1642680140000|2022-01-20 12:02:20|||||||||192
1642680150000|2022-01-20 12:02:30|3719.5|3719|3720|3719.5|3720.5|3720|3719.5|3719|2392
1642680160000|2022-01-20 12:02:40|3719.5|3719|3720.5|3720|3721|3720.5|3719.5|3719|4589
1642680170000|2022-01-20 12:02:50||3719.5||3719.5||3719.5||3719.5|961
1642680180000|2022-01-20 12:03:00|3721.5|3720|3721|3720.5|3721.5|3721|3720.5|3719.5|6523
1642680190000|2022-01-20 12:03:10|3721.5|3721|3722|3721|3722.5|3721.5|3721.5|3721|1073
1642680200000|2022-01-20 12:03:20||3721.5||3721.5||3721.5||3721.5|578
1642680210000|2022-01-20 12:03:30|3721.5|3721|3721.5|3720.5|3721.5|3721|3721.5|3720.5|847
1642680220000|2022-01-20 12:03:40||3721||3720.5||3721||3720.5|350
1642680230000|2022-01-20 12:03:50|||||||||412
1642680240000|2022-01-20 12:04:00|3722|3721|3722|3721|3722|3721.5|3721.5|3720.5|1378
1642680250000|2022-01-20 12:04:10|||||||||583
1642680260000|2022-01-20 12:04:20|3721.5|3720.5|3721.5|3720.5|3721.5|3720.5|3721.5|3720.5|290
1642680270000|2022-01-20 12:04:30|3722|3721|3722|3720.5|3722.5|3722|3722|3720.5|583
1642680280000|2022-01-20 12:04:40|3721.5||3721.5||3721.5||3721.5||0
1642680290000|2022-01-20 12:04:50|||||||||57
1642680300000|2022-01-20 12:05:00|||||||||57
1642680310000|2022-01-20 12:05:10||3721||3720.5||3721||3720.5|335
1642680320000|2022-01-20 12:05:20|||||||||171
1642680330000|2022-01-20 12:05:30|||||||||205
1642680340000|2022-01-20 12:05:40|3721|3720|3721|3720|3721|3720.5|3720.5|3719.5|1311
1642680350000|2022-01-20 12:05:50|||||||||569
1642680360000|2022-01-20 12:06:00|||||||||1
1642680370000|2022-01-20 12:06:10|3721.5|3720.5|3721.5|3721|3721.5|3721|3721.5|3720.5|622
1642680380000|2022-01-20 12:06:20|3721|3720.5|3721.5|3720.5|3721.5|3720.5|3721|3720.5|300
1642680390000|2022-01-20 12:06:30|3722|3721|3721.5|3720.5|3723|3722.5|3721.5|3720.5|2243
1642680400000|2022-01-20 12:06:40|3722|3721|3722|3721|3722|3721.5|3722|3721|787
1642680410000|2022-01-20 12:06:50|||||||||326
1642680430000|2022-01-20 12:07:10|3722.5|3721.5|3722.5|3721.5|3723|3722|3722|3721.5|1594
1642680440000|2022-01-20 12:07:20|||||||||598
1642680450000|2022-01-20 12:07:30|||||||||57
1642680460000|2022-01-20 12:07:40|||||||||190
1642680470000|2022-01-20 12:07:50|||||||||169
1642680480000|2022-01-20 12:08:00|||||||||36
1642680500000|2022-01-20 12:08:20|||||||||228
1642680520000|2022-01-20 12:08:40|3722||3722||3722||3722||450
1642680530000|2022-01-20 12:08:50|||||||||27
1642680540000|2022-01-20 12:09:00|3722.5|3722|3722.5|3721.5|3722.5|3722|3722.5|3721.5|971
1642680550000|2022-01-20 12:09:10|3722|3721|3721|3720.5|3722|3721|3721|3720.5|1049
1642680560000|2022-01-20 12:09:20||3720||3720||3720||3720|385
1642680580000|2022-01-20 12:09:40||3720.5||3720.5||3720.5||3720.5|424
1642680590000|2022-01-20 12:09:50|3721.5||3721.5||3721.5||3721||507
1642680600000|2022-01-20 12:10:00|||||||||240
1642680610000|2022-01-20 12:10:10|3722.5|3721|3722|3721|3722.5|3722|3722|3721|924
1642680620000|2022-01-20 12:10:20|3721.5||3722||3722||3721.5||527
1642680630000|2022-01-20 12:10:30|3721.5|3720.5|3721.5|3720.5|3721.5|3720.5|3721.5|3720.5|63
1642680640000|2022-01-20 12:10:40|3721|3720|3721|3720|3721|3720|3721|3720|415
1642680650000|2022-01-20 12:10:50|||||||||57
1642680670000|2022-01-20 12:11:10|3720.5|3719.5|3719.5|3718.5|3720.5|3719.5|3719|3718|1877
1642680680000|2022-01-20 12:11:20|3720||3719||3720||3719||502
1642680690000|2022-01-20 12:11:30|||||||||357
1642680700000|2022-01-20 12:11:40|3718.5|3718|3718|3717.5|3718.5|3718|3718|3716.5|143
1642680710000|2022-01-20 12:11:50||3717||3717||3717||3717|412
1642680720000|2022-01-20 12:12:00|||||||||57
1642680730000|2022-01-20 12:12:10|3717.5|3716.5|3717|3716|3718|3717|3716.5|3716|1480
1642680740000|2022-01-20 12:12:20|3716.5|3715.5|3716.5|3715.5|3716.5|3715.5|3716.5|3715.5|315
1642680750000|2022-01-20 12:12:30|3716|3715|3715|3714.5|3716|3715|3715|3714.5|2205
1642680760000|2022-01-20 12:12:40||3714||3714||3714||3714|814
1642680770000|2022-01-20 12:12:50|3714.5|3713.5|3714|3713|3714.5|3714|3714|3713|340
1642680780000|2022-01-20 12:13:00|||||||||57
1642680790000|2022-01-20 12:13:10|||||||||146
1642680800000|2022-01-20 12:13:20|||||||||5746
1642680810000|2022-01-20 12:13:30|3714.5|3713.5|3715|3714.5|3715.5|3714.5|3714.5|3713.5|2624
1642680820000|2022-01-20 12:13:40|||||||||80
1642680830000|2022-01-20 12:13:50||3714||3714||3714.5||3714|453
1642680840000|2022-01-20 12:14:00|3714.5|3714.5|3714.5|3713.5|3714.5|3714.5|3714.5|3713.5|527
1642680850000|2022-01-20 12:14:10|||||||||268
1642680860000|2022-01-20 12:14:20|3714|3713|3713.5|3713|3714|3713|3713.5|3713|2867
1642680870000|2022-01-20 12:14:30|3714|3713.5|3714.5|3713.5|3714.5|3713.5|3714|3713.5|534
1642680880000|2022-01-20 12:14:40|3715|3714|3715|3714|3715|3714|3715|3714|0
1642680890000|2022-01-20 12:14:50|||||||||448
1642680900000|2022-01-20 12:15:00|3715.5|3714.5|3715|3714.5|3715.5|3714.5|3715|3714.5|1600
1642680910000|2022-01-20 12:15:10|3715.5|3715|3716|3715|3716.5|3715|3715.5|3715|5583
1642680920000|2022-01-20 12:15:20|||||||||248
1642680930000|2022-01-20 12:15:30|||||||||57
1642680940000|2022-01-20 12:15:40|3716.5|3715.5|3717|3715.5|3717|3715.5|3716.5|3715.5|275
1642680950000|2022-01-20 12:15:50|||||||||57
1642680970000|2022-01-20 12:16:10|3716.5|3716|3714.5|3713.5|3716.5|3716|3714.5|3713.5|6862
1642680980000|2022-01-20 12:16:20|||||||||246
1642680990000|2022-01-20 12:16:30|||||||||339
1642681000000|2022-01-20 12:16:40|||||||||118
1642681010000|2022-01-20 12:16:50|||||||||450
1642681020000|2022-01-20 12:17:00|3714|3713|3713.5|3712.5|3714.5|3713|3713|3712.5|998
1642681030000|2022-01-20 12:17:10|3714|3713|3714|3713.5|3714.5|3714|3714|3713|1893
1642681040000|2022-01-20 12:17:20|3713.5|3713|3714|3713|3714|3713|3713.5|3713|574
1642681050000|2022-01-20 12:17:30|||||||||1290
1642681060000|2022-01-20 12:17:40|3713.5||3713.5||3713.5||3713.5||1529
1642681070000|2022-01-20 12:17:50|3713|3712.5|3713.5|3712.5|3713.5|3712.5|3713|3712.5|253
1642681100000|2022-01-20 12:18:20|||||||||140
1642681110000|2022-01-20 12:18:30|3713||3713||3713||3713||71
1642681120000|2022-01-20 12:18:40|3713.5|3713|3714|3713|3714.5|3713.5|3713|3712.5|3372
1642681130000|2022-01-20 12:18:50|3714.5|3713.5|3715|3714|3715|3714|3714.5|3713.5|352
1642681140000|2022-01-20 12:19:00|3715.5|3714.5|3715.5|3714.5|3716.5|3716|3715.5|3714.5|2734
1642681150000|2022-01-20 12:19:10|3715|3715|3715|3714.5|3715.5|3715|3715|3714.5|426
1642681170000|2022-01-20 12:19:30||3714||3714||3714||3714|93
1642681180000|2022-01-20 12:19:40|3714.5|3713.5|3715.5|3714.5|3715.5|3715|3714|3713|8189
1642681190000|2022-01-20 12:19:50|||||||||65
1642681200000|2022-01-20 12:20:00|||||||||80
1642681220000|2022-01-20 12:20:20|||||||||57
1642681230000|2022-01-20 12:20:30|3715|3715|3714.5|3713.5|3715|3715|3714.5|3713.5|3742
1642681240000|2022-01-20 12:20:40|3715|3714|3715|3714.5|3715.5|3715|3715|3713.5|1594
1642681250000|2022-01-20 12:20:50|||||||||26
1642681260000|2022-01-20 12:21:00|||||||||18
1642681270000|2022-01-20 12:21:10|3715.5|3715|3715.5|3714.5|3717|3716.5|3715.5|3714.5|4865
1642681280000|2022-01-20 12:21:20|3715||3715||3715||3715||354
1642681290000|2022-01-20 12:21:30|||||||||99
1642681300000|2022-01-20 12:21:40|||||||||166
1642681320000|2022-01-20 12:22:00|3714.5|3714|3714.5|3713.5|3714.5|3714|3714.5|3713.5|720
1642681330000|2022-01-20 12:22:10|3715|3714|3715|3714|3715|3714|3715|3714|584
1642681340000|2022-01-20 12:22:20|3714.5|3713.5|3714.5|3713.5|3714.5|3713.5|3714.5|3713.5|315
1642681350000|2022-01-20 12:22:30|||||||||84
1642681380000|2022-01-20 12:23:00|3714|3713|3714|3713|3714.5|3714|3713.5|3713|1724
1642681400000|2022-01-20 12:23:20|||||||||375
1642681410000|2022-01-20 12:23:30|3714.5|3713.5|3714.5|3713.5|3714.5|3714|3714.5|3713.5|832
1642681430000|2022-01-20 12:23:50|||||||||118
1642681440000|2022-01-20 12:24:00|||||||||276
1642681450000|2022-01-20 12:24:10|||||||||165
1642681460000|2022-01-20 12:24:20|3714|3713|3714.5|3713.5|3714.5|3713.5|3714|3713|1006
1642681490000|2022-01-20 12:24:50|||||||||98
1642681500000|2022-01-20 12:25:00|3715|3714|3715|3714.5|3715|3714.5|3715|3713.5|810
1642681510000|2022-01-20 12:25:10|3714.5|3714|3715|3714|3715|3714.5|3714.5|3714|553
1642681530000|2022-01-20 12:25:30|||||||||1338
1642681550000|2022-01-20 12:25:50|||||||||1000
1642681560000|2022-01-20 12:26:00|3715.5|3714.5|3717|3716|3717|3716|3715|3714.5|1997
1642681570000|2022-01-20 12:26:10|||||||||375
1642681580000|2022-01-20 12:26:20|||||||||179
1642681590000|2022-01-20 12:26:30|3716.5|3715.5|3716.5|3715.5|3716.5|3715.5|3716.5|3715.5|352
1642681610000|2022-01-20 12:26:50|||||||||114
1642681630000|2022-01-20 12:27:10|||||||||11
1642681640000|2022-01-20 12:27:20|||||||||53
1642681660000|2022-01-20 12:27:40|3716|3715|3715.5|3714.5|3716|3715|3715.5|3714.5|649
1642681670000|2022-01-20 12:27:50|||||||||144
1642681690000|2022-01-20 12:28:10|||||||||1
1642681700000|2022-01-20 12:28:20|3716|3715|3714.5|3713.5|3716|3715.5|3714|3713.5|6395
1642681710000|2022-01-20 12:28:30|3714||3714.5||3714.5||3714||695
1642681720000|2022-01-20 12:28:40|3714||3714||3714.5||3714||579
1642681730000|2022-01-20 12:28:50|||||||||1520
1642681740000|2022-01-20 12:29:00|3713.5|3713|3713.5|3713|3713.5|3713|3713.5|3713|349
1642681750000|2022-01-20 12:29:10|3713|3712.5|3713|3712.5|3713|3712.5|3713|3712.5|654
1642681760000|2022-01-20 12:29:20||3712||3712||3712||3712|829
1642681770000|2022-01-20 12:29:30|3713.5|3712.5|3714|3713|3714.5|3714|3713.5|3712.5|4355
1642681780000|2022-01-20 12:29:40|3713.5|3713.5|3714.5|3714|3715|3714|3713.5|3713|2197
1642681790000|2022-01-20 12:29:50|3714|3713.5|3714|3713.5|3714.5|3714|3714|3713.5|1035
1642681810000|2022-01-20 12:30:10|3714.5|3714|3714.5|3713.5|3714.5|3714|3714|3713.5|1570
1642681820000|2022-01-20 12:30:20|3714|3714|3714|3713.5|3714.5|3714|3714|3713.5|182
1642681830000|2022-01-20 12:30:30|||||||||168
1642681840000|2022-01-20 12:30:40|3714.5|3714|3714.5|3713.5|3715|3714|3714.5|3713.5|1575
1642681860000|2022-01-20 12:31:00|3715|3714|3715.5|3714.5|3715.5|3715|3715|3713.5|4724
1642681870000|2022-01-20 12:31:10||3715||3715||3715||3715|407
1642681880000|2022-01-20 12:31:20|3716|3714.5|3715.5|3714.5|3716|3715|3715.5|3714.5|2456
1642681890000|2022-01-20 12:31:30|3715|3714|3714.5|3713.5|3715|3714|3714|3713.5|1222
1642681900000|2022-01-20 12:31:40|||||||||399
1642681910000|2022-01-20 12:31:50|3715|3714.5|3714.5|3713.5|3715|3714.5|3714|3713.5|1194
1642681940000|2022-01-20 12:32:20|||||||||57
1642681950000|2022-01-20 12:32:30|3714|3713|3715|3714.5|3715|3714.5|3714|3713|2153
1642681960000|2022-01-20 12:32:40|3714.5|3714|3714.5|3713.5|3714.5|3714|3714.5|3713.5|443
1642681970000|2022-01-20 12:32:50|3714||3714.5||3714.5||3714||314
1642681980000|2022-01-20 12:33:00|||||||||540
1642681990000|2022-01-20 12:33:10|||||||||106
1642682000000|2022-01-20 12:33:20|||||||||62
1642682020000|2022-01-20 12:33:40|||||||||267
1642682030000|2022-01-20 12:33:50|3714|3713|3714|3713|3714|3713|3714|3713|1308
1642682060000|2022-01-20 12:34:20|3714.5|3713.5|3714|3713.5|3714.5|3713.5|3714|3713.5|566
1642682070000|2022-01-20 12:34:30|||||||||325
1642682080000|2022-01-20 12:34:40|||||||||55
1642682100000|2022-01-20 12:35:00|3713.5|3713|3714|3713.5|3714|3713.5|3713.5|3713|1856
1642682110000|2022-01-20 12:35:10|||||||||1020674
1642682120000|2022-01-20 12:35:20|||||||||118
1642682130000|2022-01-20 12:35:30|3714.5|3714|3715.5|3714.5|3715.5|3714.5|3714.5|3714|1981
1642682140000|2022-01-20 12:35:40|||||||||409
1642682150000|2022-01-20 12:35:50|3715|3714|3715|3714|3715.5|3714.5|3714.5|3713.5|8054
1642682160000|2022-01-20 12:36:00|3714.5||3714.5||3714.5||3714.5||663
1642682180000|2022-01-20 12:36:20|3714|3713.5|3714|3713.5|3714|3713.5|3714|3713.5|570
1642682190000|2022-01-20 12:36:30|||||||||120
1642682200000|2022-01-20 12:36:40|||||||||57
1642682220000|2022-01-20 12:37:00|||||||||340
1642682230000|2022-01-20 12:37:10|||||||||240
1642682240000|2022-01-20 12:37:20|3713.5|3713|3713.5|3713|3713.5|3713.5|3713.5|3713|4969
1642682250000|2022-01-20 12:37:30|||||||||167
1642682260000|2022-01-20 12:37:40|||||||||200
1642682270000|2022-01-20 12:37:50|||||||||510
1642682280000|2022-01-20 12:38:00|3713|3712.5|3714|3713.5|3714.5|3713.5|3713|3712.5|5674
1642682290000|2022-01-20 12:38:10|3714.5|3714|3714.5|3714|3715|3714|3714|3713.5|2451
1642682300000|2022-01-20 12:38:20|||||||||540
1642682310000|2022-01-20 12:38:30|3715|3714.5|3714.5|3714|3715|3714.5|3714.5|3714|1121
1642682320000|2022-01-20 12:38:40|||||||||526
1642682330000|2022-01-20 12:38:50|3715|3714.5|3715|3714|3715.5|3714.5|3715|3714|2459
1642682340000|2022-01-20 12:39:00|||||||||153
1642682350000|2022-01-20 12:39:10|||||||||137
1642682370000|2022-01-20 12:39:30|||||||||26
1642682390000|2022-01-20 12:39:50||3714.5||3714.5||3714.5||3714|927
1642682400000|2022-01-20 12:40:00|3715.5||3715.5||3715.5||3715||1523
1642682410000|2022-01-20 12:40:10|3715|3714|3715|3714|3715|3714.5|3715|3714|1036
1642682420000|2022-01-20 12:40:20|||||||||195
1642682430000|2022-01-20 12:40:30|||||||||57
1642682440000|2022-01-20 12:40:40|3714.5|3713.5|3714.5|3714|3715|3714|3714|3713.5|3166
1642682450000|2022-01-20 12:40:50|||||||||129
1642682460000|2022-01-20 12:41:00|||||||||114
1642682470000|2022-01-20 12:41:10||3713.5||3713.5||3713.5||3713|419
1642682480000|2022-01-20 12:41:20|||||||||40
1642682490000|2022-01-20 12:41:30|||||||||57
1642682510000|2022-01-20 12:41:50|3714|3713|3714|3713.5|3714|3713.5|3714|3713|311
1642682520000|2022-01-20 12:42:00|||||||||217
1642682530000|2022-01-20 12:42:10|3713.5|3713|3713|3712.5|3713.5|3713|3713|3712.5|1027
1642682540000|2022-01-20 12:42:20|||||||||348
1642682550000|2022-01-20 12:42:30|3712.5|3712|3712.5|3712|3713|3712|3712.5|3712|1386
1642682560000|2022-01-20 12:42:40|3712|3711.5|3712.5|3711.5|3712.5|3711.5|3712|3711.5|1141
1642682580000|2022-01-20 12:43:00|||||||||18
1642682590000|2022-01-20 12:43:10|||||||||171
1642682600000|2022-01-20 12:43:20|||||||||57
1642682630000|2022-01-20 12:43:50|3712|3711|3711.5|3711|3712|3711|3711.5|3711|304
1642682640000|2022-01-20 12:44:00|||||||||57
1642682650000|2022-01-20 12:44:10|3712|3711.5|3711.5|3710.5|3712|3711.5|3711.5|3710.5|2351
1642682660000|2022-01-20 12:44:20||3711||3711||3711||3711|0
1642682670000|2022-01-20 12:44:30|3712|3710.5|3712|3711.5|3712|3711.5|3711.5|3710.5|4718
1642682680000|2022-01-20 12:44:40|||||||||66
1642682690000|2022-01-20 12:44:50|3712.5||3712||3712.5||3712||151
1642682700000|2022-01-20 12:45:00|3712.5|3712|3712.5|3712|3713|3712|3712|3712|2731
1642682710000|2022-01-20 12:45:10|3713|3712.5|3713|3712.5|3713|3712.5|3712.5|3712|2168
1642682720000|2022-01-20 12:45:20|3712.5|3712|3712.5|3712|3712.5|3712|3712.5|3712|547
1642682730000|2022-01-20 12:45:30|3713|3712.5|3713.5|3713|3713.5|3713|3713|3712.5|1182
1642682740000|2022-01-20 12:45:40|||||||||67
1642682750000|2022-01-20 12:45:50|3714|3713.5|3713.5|3713|3714.5|3713.5|3713.5|3713|3307
1642682760000|2022-01-20 12:46:00||3712.5||3712.5||3712.5||3712.5|1392
1642682770000|2022-01-20 12:46:10|3713|3712|3713|3712|3713|3712.5|3713|3712|809
1642682780000|2022-01-20 12:46:20|||||||||4316
1642682790000|2022-01-20 12:46:30|||||||||107
1642682810000|2022-01-20 12:46:50|||||||||2428
1642682820000|2022-01-20 12:47:00|||||||||57
1642682830000|2022-01-20 12:47:10|||||||||134
1642682840000|2022-01-20 12:47:20|3712.5|3711.5|3712.5|3712|3712.5|3712|3712.5|3711.5|991
1642682850000|2022-01-20 12:47:30|||||||||57
1642682870000|2022-01-20 12:47:50|3713|3712.5|3713.5|3712.5|3714|3713.5|3713|3712.5|2862
1642682880000|2022-01-20 12:48:00|3713|3712|3712|3711.5|3713|3712|3712|3711.5|1814
1642682890000|2022-01-20 12:48:10|3711.5|3711|3710|3709.5|3711.5|3711|3710|3709.5|2536
1642682900000|2022-01-20 12:48:20|3709.5|3709|3709|3708|3709.5|3709|3709|3708|851
1642682910000|2022-01-20 12:48:30|3708.5|3707.5|3708.5|3707.5|3708.5|3707.5|3708|3707|1586
1642682920000|2022-01-20 12:48:40|3709|3708|3709.5|3708.5|3709.5|3708.5|3709|3708|1577
1642682930000|2022-01-20 12:48:50|3709|3708|3708.5|3708|3709|3708|3708.5|3707.5|203
1642682940000|2022-01-20 12:49:00||3707.5||3707.5||3707.5||3707.5|295
1642682950000|2022-01-20 12:49:10||3708||3707.5||3708||3707.5|0
1642682960000|2022-01-20 12:49:20|3709|3708|3708|3707.5|3709.5|3708.5|3708|3707.5|332
1642682970000|2022-01-20 12:49:30|3707.5|3707|3708.5|3707.5|3708.5|3707.5|3707.5|3707|1526
1642682980000|2022-01-20 12:49:40|||||||||9
1642682990000|2022-01-20 12:49:50|3708|3708|3709.5|3708.5|3709.5|3708.5|3708|3708|943
1642683000000|2022-01-20 12:50:00|3709|3708|3708.5|3707.5|3709|3708|3708.5|3707.5|963
1642683010000|2022-01-20 12:50:10|3709|3708|3709|3708|3709|3708|3709|3708|241
1642683020000|2022-01-20 12:50:20|3708.5|3707.5|3708.5|3707.5|3708.5|3707.5|3708.5|3707.5|70
1642683030000|2022-01-20 12:50:30|3708|3708|3708.5|3707.5|3708.5|3708|3708|3707.5|23
1642683050000|2022-01-20 12:50:50|3708|3708|3708|3707.5|3708|3708|3708|3707.5|0
1642683060000|2022-01-20 12:51:00|3708.5|3708|3709|3708|3709|3708|3708.5|3707.5|1760
1642683070000|2022-01-20 12:51:10|||||||||107
1642683080000|2022-01-20 12:51:20|3709.5|3708.5|3710|3709|3710|3709|3709.5|3708.5|567
1642683090000|2022-01-20 12:51:30|3709.5||3710||3710||3709.5||250
1642683100000|2022-01-20 12:51:40|||||||||37
1642683110000|2022-01-20 12:51:50|||||||||2
1642683120000|2022-01-20 12:52:00|3710.5|3709.5|3710|3709.5|3710.5|3709.5|3710|3709|702
1642683130000|2022-01-20 12:52:10||3709||3709.5||3709.5||3709|666
1642683140000|2022-01-20 12:52:20|3709.5|3709|3710|3709|3710|3709.5|3709.5|3708.5|1090
1642683150000|2022-01-20 12:52:30|3710.5|3709.5|3710|3709|3710.5|3709.5|3709.5|3709|484
1642683160000|2022-01-20 12:52:40|3709.5||3709.5||3709.5||3709.5||148
1642683180000|2022-01-20 12:53:00|||||||||72
1642683190000|2022-01-20 12:53:10|||||||||1
1642683210000|2022-01-20 12:53:30|3710|3709.5|3710|3709|3711|3710|3710|3709|1170
1642683220000|2022-01-20 12:53:40||3709.5||3709||3709.5||3709|0
1642683230000|2022-01-20 12:53:50|3710.5|3709.5|3711|3710|3711|3710|3710.5|3709|207
1642683240000|2022-01-20 12:54:00|3710.5||3710.5||3710.5||3710.5||267
1642683250000|2022-01-20 12:54:10|3711|3709.5|3710|3709.5|3711|3709.5|3710|3709|90
1642683260000|2022-01-20 12:54:20||3709||3709||3709||3709|36
1642683270000|2022-01-20 12:54:30||3709.5||3709||3709.5||3709|100
1642683280000|2022-01-20 12:54:40||3709.5||3709.5||3709.5||3709|150
1642683290000|2022-01-20 12:54:50|3710.5|3710|3710.5|3710|3710.5|3710|3710|3710|673
1642683300000|2022-01-20 12:55:00|3711|3710.5|3710|3709|3711|3710.5|3709.5|3709|2072
1642683310000|2022-01-20 12:55:10|3709.5|3708.5|3709|3708.5|3709.5|3708.5|3709|3708.5|185
1642683320000|2022-01-20 12:55:20|3709.5|3708|3709|3708|3709.5|3708|3709|3708|62
1642683340000|2022-01-20 12:55:40|||||||||19
1642683360000|2022-01-20 12:56:00|||||||||258
1642683370000|2022-01-20 12:56:10|||||||||64
1642683380000|2022-01-20 12:56:20|3708.5|3707.5|3709.5|3708.5|3709.5|3709|3708|3707|3121
1642683390000|2022-01-20 12:56:30|3710|3709|3710.5|3709.5|3710.5|3709.5|3710|3709|1258
1642683400000|2022-01-20 12:56:40|3711|3710|3711|3710|3711|3710|3711|3710|0
1642683410000|2022-01-20 12:56:50||3710.5||3710.5||3710.5||3710|44
1642683420000|2022-01-20 12:57:00||3710||3710||3710||3710|78
1642683430000|2022-01-20 12:57:10|||||||||27
1642683440000|2022-01-20 12:57:20|3710.5|3709.5|3709.5|3709|3710.5|3709.5|3709.5|3709|1128
1642683450000|2022-01-20 12:57:30|3710|3709.5|3710|3709|3710|3709.5|3710|3709|128
1642683460000|2022-01-20 12:57:40|3710.5|3709.5|3710.5|3709.5|3710.5|3709.5|3710.5|3709.5|1073
1642683470000|2022-01-20 12:57:50|||||||||193
1642683480000|2022-01-20 12:58:00|||||||||26
1642683500000|2022-01-20 12:58:20|3710||3710||3710.5||3710||300
1642683510000|2022-01-20 12:58:30|3709.5|3709|3709.5|3708.5|3710|3709|3709|3708.5|449
1642683520000|2022-01-20 12:58:40|3709||3709||3709.5||3709||57
1642683530000|2022-01-20 12:58:50|||||||||163
1642683540000|2022-01-20 12:59:00|||||||||57
1642683550000|2022-01-20 12:59:10|3708.5|3708|3709|3708.5|3709|3708.5|3708.5|3708|822
1642683560000|2022-01-20 12:59:20|||||||||20
1642683570000|2022-01-20 12:59:30|3709.5|3709|3709.5|3709|3709.5|3709|3709.5|3709|1331
1642683580000|2022-01-20 12:59:40|3710|3709.5|3710|3709.5|3710.5|3709.5|3710|3709.5|1011
1642683590000|2022-01-20 12:59:50|||||||||71
1642683600000|2022-01-20 13:00:00|3709.5|3709|3709.5|3709|3710|3709.5|3709.5|3709|873
1642683610000|2022-01-20 13:00:10|3709|3708.5|3709|3708.5|3709|3708.5|3709|3708.5|1912
1642683620000|2022-01-20 13:00:20|||||||||132
1642683630000|2022-01-20 13:00:30|3708.5|3708|3708.5|3708|3708.5|3708|3708.5|3708|3886
1642683650000|2022-01-20 13:00:50|3708|3707.5|3708|3707.5|3708|3707.5|3708|3707.5|463
1642683660000|2022-01-20 13:01:00|||||||||57
1642683670000|2022-01-20 13:01:10|||||||||339
1642683690000|2022-01-20 13:01:30|3708.5|3708|3709|3708.5|3709.5|3708.5|3708.5|3707.5|927
1642683700000|2022-01-20 13:01:40||3708||3708.5||3708.5||3708|155
1642683710000|2022-01-20 13:01:50|||||||||57
1642683720000|2022-01-20 13:02:00|3709.5|3709|3709.5|3709|3709.5|3709|3709.5|3709|750
1642683740000|2022-01-20 13:02:20|3710|3709.5|3709.5|3709|3710|3709.5|3709.5|3709|367
1642683750000|2022-01-20 13:02:30|||||||||84
1642683760000|2022-01-20 13:02:40|||||||||300
1642683770000|2022-01-20 13:02:50|||||||||1
1642683780000|2022-01-20 13:03:00|3710|3709.5|3710|3709.5|3710|3709.5|3710|3709|1239
1642683790000|2022-01-20 13:03:10|3710.5|3710|3710.5|3710|3711|3710.5|3710|3709|7900
1642683800000|2022-01-20 13:03:20|3710|3709.5|3709|3708.5|3710|3709.5|3709|3708.5|2591
1642683810000|2022-01-20 13:03:30|3709.5|3709|3709|3708.5|3709.5|3709|3709|3708.5|1182
1642683820000|2022-01-20 13:03:40|3708.5|3708|3708.5|3708|3708.5|3708|3708.5|3708|489
1642683830000|2022-01-20 13:03:50|3708|3707.5|3708|3707.5|3708|3707.5|3708|3707.5|429
1642683840000|2022-01-20 13:04:00|||||||||57
1642683850000|2022-01-20 13:04:10|3707.5|3707|3707.5|3706.5|3707.5|3707|3707|3706.5|673
1642683860000|2022-01-20 13:04:20|3707|3707|3707|3706.5|3707.5|3707|3707|3706.5|2013
1642683870000|2022-01-20 13:04:30|||||||||731
1642683880000|2022-01-20 13:04:40||3706||3706.5||3706.5||3706|188
1642683890000|2022-01-20 13:04:50|||||||||1057
1642683900000|2022-01-20 13:05:00|3706.5|3706|3706.5|3706|3706.5|3706.5|3706.5|3706|556
1642683910000|2022-01-20 13:05:10|3706|3705.5|3706|3705.5|3706|3705.5|3706|3705|270
1642683920000|2022-01-20 13:05:20|3705.5|3705|3705|3704.5|3705.5|3705|3705|3704.5|388
1642683930000|2022-01-20 13:05:30|3704.5|3704|3704.5|3703.5|3704.5|3704|3704.5|3703.5|4040
1642683940000|2022-01-20 13:05:40|3704|3703|3703.5|3703|3704|3703.5|3703.5|3703|760
1642683950000|2022-01-20 13:05:50|3704|3702.5|3703.5|3703|3704|3703.5|3703.5|3702.5|2884
1642683960000|2022-01-20 13:06:00|3704|3703.5|3703.5|3703|3704|3703.5|3703.5|3703|3041
1642683970000|2022-01-20 13:06:10|3703|3702.5|3703.5|3703|3704|3703.5|3702.5|3702|11874
1642683980000|2022-01-20 13:06:20|3704|3703.5|3703|3702.5|3704.5|3704|3703|3702.5|1859
1642683990000|2022-01-20 13:06:30|3702.5|3702|3702|3701|3702.5|3702|3702|3701|903
1642684000000|2022-01-20 13:06:40|3701.5|3701.5|3701.5|3701|3701.5|3701.5|3701.5|3701|1147
1642684010000|2022-01-20 13:06:50|3701|3700.5|3701|3700|3701|3701|3701|3700|771
1642684020000|2022-01-20 13:07:00|3700.5|3699.5|3699.5|3699|3700.5|3699.5|3699.5|3699|2584
1642684030000|2022-01-20 13:07:10|3699|3698.5|3698|3697.5|3699|3698.5|3698|3697.5|5667
1642684040000|2022-01-20 13:07:20|3697.5|3697|3697.5|3696.5|3698|3697|3696.5|3696|9454
1642684050000|2022-01-20 13:07:30|3697|3696|3695.5|3695|3697|3696|3695.5|3695|4869
1642684060000|2022-01-20 13:07:40|3695|3694.5|3695.5|3695|3696|3695.5|3693.5|3693|12574
1642684070000|2022-01-20 13:07:50|3696.5|3695.5|3697|3696.5|3697.5|3696.5|3695.5|3695.5|2594
1642684080000|2022-01-20 13:08:00|3696.5|3696|3695.5|3695|3696.5|3696|3695.5|3695|194
1642684090000|2022-01-20 13:08:10|3696|3695.5|3696.5|3696|3697|3696|3696|3695.5|1485
1642684100000|2022-01-20 13:08:20|3697|3696.5|3697.5|3697|3697.5|3697|3697|3696.5|526
1642684110000|2022-01-20 13:08:30|3698|3696.5|3697.5|3697|3699|3698|3697.5|3696.5|2673
1642684120000|2022-01-20 13:08:40|3698|3696.5|3698.5|3697.5|3698.5|3697.5|3698|3696.5|1215
1642684130000|2022-01-20 13:08:50|3699|3698|3699|3698.5|3699|3698.5|3699|3698|2610
1642684140000|2022-01-20 13:09:00|3698.5|3698|3697.5|3697|3698.5|3698|3697.5|3697|3579
1642684150000|2022-01-20 13:09:10|3697|3696.5|3697|3696.5|3697|3696.5|3697|3696.5|618
1642684160000|2022-01-20 13:09:20|3696.5|3696|3696.5|3696|3697|3696.5|3696.5|3696|4610
1642684170000|2022-01-20 13:09:30|3697|3696.5|3697|3696.5|3697|3696.5|3697|3696.5|1114
1642684180000|2022-01-20 13:09:40||3696||3696||3696||3696|174
1642684190000|2022-01-20 13:09:50|3697.5|3696.5|3698|3697.5|3698.5|3697.5|3697.5|3696.5|2049
1642684210000|2022-01-20 13:10:10|3698.5|3699.5|3700.5|3700|3700.5|3700|3698|3699.5|7628
1642684220000|2022-01-20 13:10:20|3701|3700.5|3702.5|3701.5|3702.5|3701.5|3701|3700.5|978
1642684230000|2022-01-20 13:10:30|3702|3702|3702|3701.5|3702|3702|3702|3701.5|89
1642684240000|2022-01-20 13:10:40|3702.5|3702|3702.5|3702|3703.5|3702.5|3702.5|3702|324
1642684250000|2022-01-20 13:10:50|3702|3701.5|3702|3701.5|3702|3701.5|3702|3701|834
1642684260000|2022-01-20 13:11:00|3701.5|3701|3701.5|3701|3701.5|3701|3701.5|3701|123
1642684270000|2022-01-20 13:11:10|3701|3700.5|3701.5|3701|3701.5|3701|3701|3700.5|1401
1642684280000|2022-01-20 13:11:20|3701|3700.5|3701.5|3701|3701.5|3701|3701|3700.5|1088
1642684290000|2022-01-20 13:11:30|3702||3702||3702||3701.5||1
1642684300000|2022-01-20 13:11:40|3702.5|3701.5|3701.5|3700.5|3703|3702|3701.5|3700.5|494
1642684310000|2022-01-20 13:11:50|3701|3700|3701|3700.5|3701|3700.5|3700.5|3700|668
1642684320000|2022-01-20 13:12:00|3701.5|3701|3701.5|3701|3701.5|3701|3701.5|3701|508
1642684330000|2022-01-20 13:12:10|3701|3700.5|3701|3700.5|3701|3700.5|3701|3700.5|904
1642684340000|2022-01-20 13:12:20|||||||||448
1642684350000|2022-01-20 13:12:30|||||||||397
1642684360000|2022-01-20 13:12:40|3700.5|3700|3701|3700.5|3701|3700.5|3700.5|3700|1641
1642684370000|2022-01-20 13:12:50|||||||||561
1642684380000|2022-01-20 13:13:00|3702|3701|3702.5|3702|3703|3702|3701.5|3701|3861
1642684390000|2022-01-20 13:13:10|3702|3701.5|3702|3701.5|3702.5|3702|3702|3701.5|528
1642684400000|2022-01-20 13:13:20|3702.5|3702|3702|3701.5|3702.5|3702|3702|3701.5|846
1642684410000|2022-01-20 13:13:30|3701.5|3701|3700.5|3700|3701.5|3701|3700.5|3699.5|3253
1642684420000|2022-01-20 13:13:40|||||||||62
1642684430000|2022-01-20 13:13:50|||||||||800
1642684440000|2022-01-20 13:14:00|3701|3700.5|3701|3700|3701|3700.5|3701|3700|414
1642684450000|2022-01-20 13:14:10|3700.5|3699.5|3700.5|3700|3701|3700|3700|3699.5|2614
1642684460000|2022-01-20 13:14:20|||||||||171
1642684470000|2022-01-20 13:14:30|3700|3699.5|3700|3699.5|3700|3699.5|3700|3699.5|27679
1642684490000|2022-01-20 13:14:50|||||||||271
1642684500000|2022-01-20 13:15:00|3699.5|3699|3700|3699|3700|3699|3698.5|3698|2019
1642684510000|2022-01-20 13:15:10|3699.5|3698.5|3699|3698|3699.5|3698.5|3699|3698|774
1642684520000|2022-01-20 13:15:20|3698.5|3698.5|3699.5|3699|3700|3699|3698.5|3698.5|689
1642684530000|2022-01-20 13:15:30|3700|3699.5|3700|3699|3700|3699.5|3700|3699|368
1642684540000|2022-01-20 13:15:40|3699.5||3699.5||3699.5||3699.5||0
1642684550000|2022-01-20 13:15:50|3700|3699.5|3700|3699|3700|3699.5|3700|3699|1229
1642684560000|2022-01-20 13:16:00|3699.5|3698.5|3699.5|3699|3699.5|3699|3699.5|3698.5|1289
1642684570000|2022-01-20 13:16:10|3699|3698.5|3698.5|3698|3699|3698.5|3698.5|3698|1052
1642684580000|2022-01-20 13:16:20|||||||||165
1642684610000|2022-01-20 13:16:50|||||||||659
1642684620000|2022-01-20 13:17:00|||||||||277
1642684630000|2022-01-20 13:17:10|3699|3698.5|3699|3698.5|3699.5|3698.5|3699|3698.5|1285
1642684640000|2022-01-20 13:17:20|3698.5|3698|3698.5|3698|3698.5|3698|3698.5|3698|82
1642684660000|2022-01-20 13:17:40|||||||||57
1642684670000|2022-01-20 13:17:50|||||||||330
1642684680000|2022-01-20 13:18:00|3698|3697.5|3698.5|3698|3698.5|3698|3698|3697.5|721
1642684690000|2022-01-20 13:18:10|||||||||53
1642684710000|2022-01-20 13:18:30|||||||||655
1642684720000|2022-01-20 13:18:40|3699|3698.5|3698.5|3698|3699|3698.5|3698.5|3698|2286
1642684730000|2022-01-20 13:18:50|3698|3697|3697.5|3697|3698|3697.5|3697.5|3697|907
1642684740000|2022-01-20 13:19:00|3697|3696.5|3696.5|3695.5|3697|3696.5|3696|3695.5|1885
1642684750000|2022-01-20 13:19:10|||||||||417
1642684770000|2022-01-20 13:19:30|3696|3696|3696|3695.5|3696|3696|3696|3695.5|250
1642684780000|2022-01-20 13:19:40|3695.5|3695|3695.5|3695|3695.5|3695|3695|3694.5|2293
1642684790000|2022-01-20 13:19:50|||||||||370
1642684800000|2022-01-20 13:20:00|3695|3694.5|3695|3694.5|3695|3694.5|3695|3694|1323
1642684810000|2022-01-20 13:20:10||3694||3694||3694||3694|283
1642684820000|2022-01-20 13:20:20||3694.5||3694.5||3694.5||3694.5|223
1642684830000|2022-01-20 13:20:30|||||||||298
1642684860000|2022-01-20 13:21:00|3694.5|3694|3695|3694|3695|3694|3694.5|3694|277
1642684880000|2022-01-20 13:21:20||3694.5||3694.5||3694.5||3694.5|1059
1642684890000|2022-01-20 13:21:30|3694.5|3694|3696|3695.5|3696.5|3696|3694.5|3694|5309
1642684910000|2022-01-20 13:21:50|||||||||366
1642684920000|2022-01-20 13:22:00|3696.5|3696|3696.5|3696|3697.5|3697|3696|3695|2914
1642684930000|2022-01-20 13:22:10|3697|3696.5|3697|3696.5|3697.5|3696.5|3697|3696.5|406
1642684950000|2022-01-20 13:22:30|||||||||2
1642684960000|2022-01-20 13:22:40|||||||||34
1642684970000|2022-01-20 13:22:50|3697.5|3697|3697.5|3697|3698|3697|3697.5|3697|248
1642684990000|2022-01-20 13:23:10|3698|3697.5|3697.5|3697|3698|3697.5|3697.5|3697|1107
1642685000000|2022-01-20 13:23:20|3697|3696.5|3699|3698|3699|3698|3696.5|3695.5|3730
1642685010000|2022-01-20 13:23:30|3698.5||3698.5||3698.5||3698.5||352
1642685030000|2022-01-20 13:23:50|||||||||274
1642685040000|2022-01-20 13:24:00|3699|3698.5|3699.5|3698.5|3700|3698.5|3699|3698.5|998
1642685060000|2022-01-20 13:24:20|3699|3698|3699|3698.5|3699|3698.5|3699|3698|652
1642685080000|2022-01-20 13:24:40|||||||||59
1642685090000|2022-01-20 13:24:50|3699.5|3699|3699.5|3699|3700|3699.5|3699.5|3699|1022
1642685100000|2022-01-20 13:25:00|3699|3698.5|3699|3698.5|3699|3698.5|3699|3698.5|889
1642685110000|2022-01-20 13:25:10|3699.5|3699|3699.5|3699|3699.5|3699|3699|3698.5|241
1642685130000|2022-01-20 13:25:30||3698.5||3699||3699||3698.5|210
1642685140000|2022-01-20 13:25:40|3700|3698.5|3701|3700|3701|3700.5|3700|3698.5|4154
1642685150000|2022-01-20 13:25:50|3700.5|3699.5|3700.5|3699.5|3700.5|3699.5|3700.5|3699.5|404
1642685160000|2022-01-20 13:26:00|||||||||1185
1642685170000|2022-01-20 13:26:10||3700||3700||3700||3700|134
1642685180000|2022-01-20 13:26:20|||||||||393
1642685190000|2022-01-20 13:26:30|3701|3700.5|3701.5|3701|3702|3701.5|3701|3700.5|729
1642685210000|2022-01-20 13:26:50|3701|3700.5|3700|3699.5|3701|3700.5|3700|3699.5|1285
1642685220000|2022-01-20 13:27:00|3700.5|3700|3700.5|3700|3700.5|3700|3700.5|3700|355
1642685230000|2022-01-20 13:27:10|||||||||162
1642685240000|2022-01-20 13:27:20|3701|3700.5|3701|3700|3701|3700.5|3701|3700|731
1642685250000|2022-01-20 13:27:30|3701.5|3700.5|3702|3701.5|3703.5|3702|3701.5|3700.5|2733
1642685260000|2022-01-20 13:27:40|3701.5|3701|3701|3700.5|3701.5|3701|3701|3700.5|577
1642685270000|2022-01-20 13:27:50|3701.5|3701|3701.5|3701|3701.5|3701|3701.5|3701|455
1642685280000|2022-01-20 13:28:00||3700.5||3700.5||3700.5||3700.5|540
1642685290000|2022-01-20 13:28:10|3701|3701|3701.5|3701|3701.5|3701|3701|3701|904
1642685300000|2022-01-20 13:28:20|||||||||404
1642685320000|2022-01-20 13:28:40|3702|3701.5|3701.5|3701|3702.5|3702|3701.5|3701|1517
1642685330000|2022-01-20 13:28:50|3702|3701.5|3701.5|3701|3702|3701.5|3701.5|3701|725
1642685340000|2022-01-20 13:29:00|3702|3701.5|3702.5|3702|3702.5|3702|3701.5|3701|2557
1642685350000|2022-01-20 13:29:10||3701.5||3701.5||3701.5||3701.5|355
1642685360000|2022-01-20 13:29:20|3703|3702|3702.5|3702|3703|3702.5|3702.5|3702|717
1642685370000|2022-01-20 13:29:30|3702|3701.5|3702|3701|3702|3701.5|3702|3701|1691
1642685380000|2022-01-20 13:29:40||3701.5||3701.5||3701.5||3701.5|248
1642685390000|2022-01-20 13:29:50|||||||||37
1642685400000|2022-01-20 13:30:00|3702.5|3702|3701.5|3701|3702.5|3702|3701.5|3701|1502
1642685410000|2022-01-20 13:30:10|||||||||64
1642685420000|2022-01-20 13:30:20|3701|3700.5|3701|3700|3701.5|3701|3701|3700|1111
1642685430000|2022-01-20 13:30:30|3700.5||3700.5||3700.5||3700.5||8
1642685440000|2022-01-20 13:30:40|3700|3699.5|3700|3699.5|3700|3699.5|3700|3699|772
1642685450000|2022-01-20 13:30:50|3700.5|3700|3701|3700.5|3701.5|3701|3700.5|3700|2055
1642685460000|2022-01-20 13:31:00|3700.5|3700|3700.5|3700|3700.5|3700|3700.5|3699.5|654
1642685480000|2022-01-20 13:31:20|3701|3700.5|3701.5|3701|3702|3701.5|3701|3700.5|1418
1642685490000|2022-01-20 13:31:30|||||||||118
1642685500000|2022-01-20 13:31:40|3702|3701.5|3702|3701.5|3702.5|3701.5|3701.5|3701|1495
1642685510000|2022-01-20 13:31:50|3702.5|3702|3703|3702|3703.5|3702.5|3702.5|3702|1016
1642685520000|2022-01-20 13:32:00||3702.5||3702||3702.5||3702|525
1642685530000|2022-01-20 13:32:10|3702.5|3701.5|3702.5|3701.5|3702.5|3701.5|3702.5|3701.5|148
1642685540000|2022-01-20 13:32:20|3702|3702|3702.5|3702|3702.5|3702|3702|3702|1855
1642685550000|2022-01-20 13:32:30|3703|3702.5|3703|3702.5|3703|3702.5|3703|3702|873
1642685560000|2022-01-20 13:32:40||3702||3702||3702.5||3702|581
1642685580000|2022-01-20 13:33:00|3702.5|3701.5|3702|3701.5|3702.5|3701.5|3702|3701.5|864
1642685590000|2022-01-20 13:33:10|||||||||418
1642685600000|2022-01-20 13:33:20|||||||||118
1642685610000|2022-01-20 13:33:30|3701.5|3701|3701|3700.5|3701.5|3701|3701|3700.5|893
1642685620000|2022-01-20 13:33:40|3700.5|3700|3701|3700.5|3701|3700.5|3700.5|3700|3330
1642685630000|2022-01-20 13:33:50|||||||||44
1642685640000|2022-01-20 13:34:00|||||||||73
1642685650000|2022-01-20 13:34:10|3700.5|3700|3701|3700|3701|3700.5|3700.5|3700|1069
1642685660000|2022-01-20 13:34:20|3700.5||3700.5||3701||3700.5||524
1642685670000|2022-01-20 13:34:30|3700|3699.5|3700|3699.5|3700.5|3699.5|3700|3699.5|788
1642685680000|2022-01-20 13:34:40||3699||3699||3699.5||3699|459
1642685690000|2022-01-20 13:34:50|3699.5|3699.5|3700|3699.5|3700|3699.5|3699.5|3699|390
1642685700000|2022-01-20 13:35:00|3700.5|3700|3700.5|3700|3701.5|3700.5|3700|3699.5|2826
1642685710000|2022-01-20 13:35:10|3700|3699.5|3699.5|3699|3700|3700|3699.5|3698.5|475
1642685720000|2022-01-20 13:35:20|3700|3699.5|3699.5|3699|3700|3699.5|3699.5|3698.5|128
1642685730000|2022-01-20 13:35:30|3700|3699.5|3699|3698.5|3700|3699.5|3699|3698.5|427
1642685740000|2022-01-20 13:35:40|3698.5|3698|3698.5|3698|3698.5|3698|3698.5|3698|91
1642685750000|2022-01-20 13:35:50|3699|3698.5|3698.5|3698|3699|3698.5|3698.5|3698|465
1642685760000|2022-01-20 13:36:00|3698|3697.5|3697|3696|3698|3697.5|3696.5|3696|2306
1642685770000|2022-01-20 13:36:10|3696.5|3695.5|3695.5|3695|3696.5|3695.5|3695.5|3695|246
1642685780000|2022-01-20 13:36:20|3695|3694.5|3695.5|3694.5|3695.5|3695|3694.5|3694|1955
1642685790000|2022-01-20 13:36:30|3696|3695|3696|3695|3696|3695|3696|3695|664
1642685800000|2022-01-20 13:36:40|3695.5|3694.5|3694.5|3694|3696|3694.5|3694.5|3694|753
1642685810000|2022-01-20 13:36:50|3694|3693.5|3694|3693.5|3694|3693.5|3694|3693.5|239
1642685820000|2022-01-20 13:37:00|3693.5|3693|3694.5|3693.5|3694.5|3693.5|3693.5|3693|810
1642685830000|2022-01-20 13:37:10|3694|3694|3695.5|3695|3695.5|3695|3694|3694|1811
1642685840000|2022-01-20 13:37:20|||||||||737
1642685850000|2022-01-20 13:37:30|||||||||57
1642685860000|2022-01-20 13:37:40|||||||||26
1642685870000|2022-01-20 13:37:50|3696|3695.5|3698|3697|3698.5|3697.5|3696|3695.5|1131
1642685880000|2022-01-20 13:38:00|3697.5|3697.5|3698|3697|3698|3697.5|3697.5|3697|0
1642685890000|2022-01-20 13:38:10|3698.5|3697.5|3698.5|3698|3699|3698|3698.5|3697.5|355
1642685910000|2022-01-20 13:38:30|3699||3699||3699||3698.5||0
1642685920000|2022-01-20 13:38:40||3698.5||3698.5||3698.5||3698|951
1642685930000|2022-01-20 13:38:50|||||||||57
1642685940000|2022-01-20 13:39:00|3699.5|3699|3700.5|3700|3701|3700|3699.5|3699|1304
1642685950000|2022-01-20 13:39:10|3700|3699.5|3701|3700|3701|3700|3700|3699.5|651
1642685970000|2022-01-20 13:39:30|3700.5|3699.5|3701|3700.5|3701|3700.5|3700.5|3699.5|592
1642685980000|2022-01-20 13:39:40|||||||||456
1642685990000|2022-01-20 13:39:50|3701.5|3701|3700.5|3700|3701.5|3701|3700|3699.5|1486
1642686000000|2022-01-20 13:40:00|3700|3699.5|3700|3699.5|3700|3700|3700|3699.5|24
1642686010000|2022-01-20 13:40:10|3700.5|3700|3700.5|3699.5|3700.5|3700|3700|3699.5|288
1642686020000|2022-01-20 13:40:20|3700|3700|3700.5|3700|3700.5|3700|3700|3699.5|1372
1642686030000|2022-01-20 13:40:30|||||||||68
1642686040000|2022-01-20 13:40:40|3701|3700.5|3700.5|3700|3701|3700.5|3700.5|3700|932
1642686050000|2022-01-20 13:40:50|3700|3699.5|3700.5|3700|3700.5|3700|3699|3698.5|1846
1642686060000|2022-01-20 13:41:00|3700|3699.5|3700|3699.5|3700|3699.5|3700|3699.5|151
1642686070000|2022-01-20 13:41:10|3699.5|3699|3700.5|3700|3700.5|3700|3699.5|3699|1061
1642686090000|2022-01-20 13:41:30|||||||||145
1642686100000|2022-01-20 13:41:40|3700|3699.5|3700.5|3699.5|3700.5|3699.5|3700|3699.5|474
1642686110000|2022-01-20 13:41:50|3700|3700|3700.5|3699.5|3700.5|3700|3700|3699.5|421
1642686120000|2022-01-20 13:42:00||3700||3699.5||3700||3699.5|26
1642686130000|2022-01-20 13:42:10||3700||3700||3700||3699.5|2
1642686140000|2022-01-20 13:42:20|3701|3700.5|3700.5|3700|3701|3700.5|3700.5|3700|1141
1642686150000|2022-01-20 13:42:30|3700|3699.5|3700|3699.5|3700|3699.5|3699.5|3699|3884
1642686160000|2022-01-20 13:42:40|3700.5|3700|3700|3699.5|3700.5|3700|3700|3699.5|2416
1642686180000|2022-01-20 13:43:00|3700.5|3700|3700|3699.5|3701|3700.5|3700|3699.5|1657
1642686190000|2022-01-20 13:43:10|3700.5|3700|3700|3699.5|3700.5|3700|3700|3699.5|2337
1642686200000|2022-01-20 13:43:20|3700.5|3700|3700.5|3700|3700.5|3700|3700.5|3700|918
1642686210000|2022-01-20 13:43:30|3700|3699.5|3698|3697.5|3700|3699.5|3698|3697.5|6809
1642686240000|2022-01-20 13:44:00|3697.5|3697|3697.5|3697|3697.5|3697|3697.5|3697|502
1642686250000|2022-01-20 13:44:10|3698|3697.5|3698|3697.5|3698|3697.5|3698|3697.5|225
1642686260000|2022-01-20 13:44:20|3697.5|3697|3697.5|3697|3698|3697.5|3697.5|3697|1632
1642686270000|2022-01-20 13:44:30|3698|3697.5|3697.5|3697|3698|3697.5|3697.5|3697|593
1642686280000|2022-01-20 13:44:40|||||||||47
1642686290000|2022-01-20 13:44:50|||||||||440
1642686300000|2022-01-20 13:45:00|3697|3696.5|3696|3695.5|3697|3696.5|3696|3695.5|1742
1642686310000|2022-01-20 13:45:10|||||||||165
1642686320000|2022-01-20 13:45:20|||||||||152
1642686330000|2022-01-20 13:45:30|3696.5|3696|3696.5|3696|3697|3696.5|3696|3695.5|5626
1642686340000|2022-01-20 13:45:40||3695.5||3696||3696||3695.5|4838
1642686350000|2022-01-20 13:45:50|3697|3696.5|3697|3696.5|3697.5|3697|3696.5|3696|5758
1642686360000|2022-01-20 13:46:00|3697.5|3697|3698|3697|3698|3697|3697.5|3697|905
1642686380000|2022-01-20 13:46:20|||||||||1468
1642686390000|2022-01-20 13:46:30|3698.5|3697.5|3697.5|3697|3698.5|3697.5|3697.5|3697|4006
1642686400000|2022-01-20 13:46:40|3697|3696.5|3697|3696.5|3697.5|3696.5|3697|3696.5|1890
1642686420000|2022-01-20 13:47:00|||||||||678
1642686440000|2022-01-20 13:47:20|3697.5|3697|3696|3695.5|3697.5|3697|3696|3695.5|5363
1642686450000|2022-01-20 13:47:30|3695.5|3695|3696|3695|3696|3695.5|3695.5|3695|3164
1642686460000|2022-01-20 13:47:40|3695.5||3695.5||3695.5||3695.5||503
1642686470000|2022-01-20 13:47:50|3695|3694.5|3695.5|3695|3695.5|3695|3695|3694.5|2300
1642686480000|2022-01-20 13:48:00|3696|3695.5|3696|3695.5|3696|3695.5|3696|3695.5|114
1642686490000|2022-01-20 13:48:10|3695.5|3695|3695.5|3695|3695.5|3695|3695.5|3695|841
1642686500000|2022-01-20 13:48:20|||||||||306
1642686510000|2022-01-20 13:48:30|||||||||513
1642686520000|2022-01-20 13:48:40|3695|3694.5|3695|3694.5|3695|3694.5|3694.5|3694|2879
1642686530000|2022-01-20 13:48:50|3695.5|3695|3696|3695.5|3696.5|3695.5|3695|3694.5|3062
1642686540000|2022-01-20 13:49:00|3696.5|3696|3696|3695.5|3696.5|3696|3696|3695.5|937
1642686550000|2022-01-20 13:49:10|3696.5|3696|3696|3695.5|3696.5|3696|3696|3695.5|1189
1642686560000|2022-01-20 13:49:20|3696.5|3696|3696.5|3695.5|3696.5|3696|3696|3695.5|4871
1642686570000|2022-01-20 13:49:30|3697|3696|3696.5|3696|3697.5|3697|3696.5|3696|5077
1642686580000|2022-01-20 13:49:40|||||||||167
1642686590000|2022-01-20 13:49:50|3697|3696.5|3697.5|3697|3698|3697.5|3697|3696.5|1814
1642686600000|2022-01-20 13:50:00|3698|3697.5|3697|3696.5|3698|3697.5|3697|3696.5|2041
1642686610000|2022-01-20 13:50:10|3696.5|3696|3697|3696.5|3697|3696.5|3696.5|3696|2479
1642686620000|2022-01-20 13:50:20|||||||||18
1642686630000|2022-01-20 13:50:30|3697.5|3697|3697.5|3697|3697.5|3697|3697.5|3697|1632
1642686640000|2022-01-20 13:50:40|3697|3696.5|3696.5|3696|3697.5|3697|3696.5|3695.5|5309
1642686650000|2022-01-20 13:50:50|3697|3696.5|3697.5|3697|3697.5|3697|3697|3696.5|2544
1642686660000|2022-01-20 13:51:00|3698|3697.5|3697.5|3697|3698|3697.5|3697.5|3696.5|3500
1642686670000|2022-01-20 13:51:10|3698|3697.5|3698|3697.5|3698|3697.5|3698|3697.5|1138
1642686680000|2022-01-20 13:51:20|3697.5|3697|3697.5|3697|3698|3697.5|3697.5|3697|2074
1642686700000|2022-01-20 13:51:40|3697|3696.5|3697.5|3697|3697.5|3697|3697|3696.5|3516
1642686710000|2022-01-20 13:51:50|3697|3696.5|3697|3696|3697|3696.5|3697|3696|1571
1642686720000|2022-01-20 13:52:00|||||||||57
1642686730000|2022-01-20 13:52:10|3697.5|3696.5|3697.5|3696.5|3698|3697.5|3697.5|3696|5026
1642686740000|2022-01-20 13:52:20|3697|3696|3697.5|3697|3698|3697.5|3697|3696|4608
1642686750000|2022-01-20 13:52:30|||||||||233
1642686760000|2022-01-20 13:52:40|||||||||57
1642686770000|2022-01-20 13:52:50|3697|3696.5|3697|3696|3698|3697.5|3696.5|3696|6270
1642686780000|2022-01-20 13:53:00|3696.5|3695.5|3696.5|3696|3697|3696.5|3696|3695.5|2133
1642686790000|2022-01-20 13:53:10|3696|3695.5|3696.5|3696|3696.5|3696|3696|3695.5|0
1642686800000|2022-01-20 13:53:20|3697||3696.5||3697||3696.5||90
1642686810000|2022-01-20 13:53:30|||||||||180
1642686820000|2022-01-20 13:53:40|||||||||464
1642686830000|2022-01-20 13:53:50|||||||||208
1642686840000|2022-01-20 13:54:00|||||||||480
1642686850000|2022-01-20 13:54:10|||||||||18
1642686860000|2022-01-20 13:54:20|3697|3696.5|3696.5|3696|3697|3696.5|3696.5|3696|1483
1642686870000|2022-01-20 13:54:30|3696|3695.5|3696|3695.5|3696.5|3696|3696|3695|3054
1642686880000|2022-01-20 13:54:40|3696.5|3695|3696|3695|3696.5|3695|3696|3695|217
1642686890000|2022-01-20 13:54:50|||||||||127
1642686900000|2022-01-20 13:55:00|3695.5|3695.5|3697|3696.5|3698|3697.5|3695.5|3695.5|6423
1642686910000|2022-01-20 13:55:10|3696.5|3696|3696.5|3696|3696.5|3696.5|3696.5|3696|463
1642686920000|2022-01-20 13:55:20|3696|3695.5|3696|3695.5|3696|3695.5|3696|3695|676
1642686930000|2022-01-20 13:55:30|3695.5|3695|3694.5|3694|3697|3696.5|3694|3693.5|16916
1642686940000|2022-01-20 13:55:40|3694|3693.5|3694.5|3693.5|3694.5|3693.5|3694|3693|923
1642686950000|2022-01-20 13:55:50|3694|3693|3693.5|3693|3694.5|3693.5|3693.5|3693|2289
1642686960000|2022-01-20 13:56:00|3694|3693.5|3693|3692.5|3694|3693.5|3693|3692.5|665
1642686970000|2022-01-20 13:56:10|3693.5|3693|3693.5|3692.5|3693.5|3693|3693.5|3692.5|110
1642686980000|2022-01-20 13:56:20|3693||3693||3693||3693||0
1642686990000|2022-01-20 13:56:30|||||||||57
1642687000000|2022-01-20 13:56:40|3692.5|3692|3690.5|3690|3693|3692|3690.5|3690|6792
1642687010000|2022-01-20 13:56:50|3691|3690.5|3690.5|3690|3691|3690.5|3690.5|3690|2307
1642687020000|2022-01-20 13:57:00|3690|3689.5|3690.5|3689.5|3690.5|3690|3690|3689.5|3484
1642687030000|2022-01-20 13:57:10|3690|3690|3690.5|3689.5|3690.5|3690|3690|3689.5|4381
1642687050000|2022-01-20 13:57:30|3690||3690||3690||3690||1469
1642687060000|2022-01-20 13:57:40|||||||||5692
1642687070000|2022-01-20 13:57:50|3690.5|3690|3690.5|3689.5|3690.5|3690|3690.5|3689.5|155
1642687080000|2022-01-20 13:58:00|3691|3690|3691.5|3690.5|3691.5|3691|3691|3690|4467
1642687090000|2022-01-20 13:58:10|3691|3691|3690|3689.5|3691|3691|3690|3689.5|2037
1642687100000|2022-01-20 13:58:20|3690.5|3690|3690.5|3690|3690.5|3690|3690.5|3690|811
1642687110000|2022-01-20 13:58:30|||||||||927
1642687120000|2022-01-20 13:58:40|||||||||846
1642687130000|2022-01-20 13:58:50|3691|3690.5|3689.5|3689|3691|3690.5|3689.5|3689|1818
1642687140000|2022-01-20 13:59:00|3690|3689.5|3690|3689.5|3690|3689.5|3690|3689.5|3009
1642687150000|2022-01-20 13:59:10|||||||||46
1642687160000|2022-01-20 13:59:20|||||||||877
1642687180000|2022-01-20 13:59:40|3690.5|3690|3690.5|3690|3690.5|3690|3690.5|3690|1961
1642687190000|2022-01-20 13:59:50|3691.5|3690.5|3692|3691.5|3693|3692.5|3691.5|3690.5|17538
1642687200000|2022-01-20 14:00:00|3692.5|3692|3692.5|3692|3693|3692.5|3692.5|3692|1885
1642687210000|2022-01-20 14:00:10|||||||||1086
1642687220000|2022-01-20 14:00:20|3693|3692.5|3692|3691.5|3693|3692.5|3692|3691.5|2850
1642687230000|2022-01-20 14:00:30|3692.5|3692|3692.5|3692|3692.5|3692|3692.5|3691.5|2084
1642687240000|2022-01-20 14:00:40|||||||||387
1642687250000|2022-01-20 14:00:50|3692|3691.5|3691.5|3690.5|3692|3691.5|3691|3690.5|1542
1642687260000|2022-01-20 14:01:00|3692|3691|3691.5|3691|3692|3691.5|3691.5|3691|1185
1642687270000|2022-01-20 14:01:10|||||||||349
1642687290000|2022-01-20 14:01:30|3692|3691.5|3692|3691.5|3692|3691.5|3692|3691|1016
1642687300000|2022-01-20 14:01:40|||||||||1894
1642687310000|2022-01-20 14:01:50|||||||||1015
1642687320000|2022-01-20 14:02:00|||||||||269
1642687330000|2022-01-20 14:02:10|||||||||153
1642687340000|2022-01-20 14:02:20|||||||||331
1642687350000|2022-01-20 14:02:30|3692.5|3692|3692|3691.5|3692.5|3692|3692|3691.5|3093
1642687360000|2022-01-20 14:02:40|3692.5|3692|3692.5|3692|3692.5|3692|3692.5|3692|1442
1642687370000|2022-01-20 14:02:50|3692|3691.5|3692|3691.5|3692|3691.5|3692|3691.5|387
1642687390000|2022-01-20 14:03:10|3692.5|3692|3692.5|3692|3692.5|3692|3692.5|3692|310
1642687400000|2022-01-20 14:03:20|||||||||972
1642687410000|2022-01-20 14:03:30|||||||||50
1642687420000|2022-01-20 14:03:40|||||||||326
1642687430000|2022-01-20 14:03:50|||||||||268
1642687440000|2022-01-20 14:04:00|3693|3692.5|3693|3692.5|3693.5|3693|3693|3692.5|5017
1642687450000|2022-01-20 14:04:10|3692.5|3692|3692.5|3692|3692.5|3692.5|3692.5|3692|307
1642687460000|2022-01-20 14:04:20|||||||||100
1642687470000|2022-01-20 14:04:30|3692|3691.5|3692.5|3692|3692.5|3692|3692|3691.5|1025
1642687480000|2022-01-20 14:04:40|||||||||55
1642687500000|2022-01-20 14:05:00|3692|3691.5|3692.5|3692|3693|3692.5|3692|3691.5|1831
1642687520000|2022-01-20 14:05:20|||||||||334
1642687530000|2022-01-20 14:05:30|||||||||254
1642687540000|2022-01-20 14:05:40|||||||||2902
1642687550000|2022-01-20 14:05:50|||||||||1
1642687560000|2022-01-20 14:06:00|||||||||13
1642687570000|2022-01-20 14:06:10|||||||||255
1642687580000|2022-01-20 14:06:20|||||||||215
1642687600000|2022-01-20 14:06:40|3692|3691.5|3692.5|3692|3692.5|3692|3692|3691.5|4683
1642687610000|2022-01-20 14:06:50|3693|3692.5|3693|3692.5|3693|3692.5|3692.5|3692|2902
1642687620000|2022-01-20 14:07:00|||||||||569
1642687630000|2022-01-20 14:07:10|||||||||131
1642687640000|2022-01-20 14:07:20|||||||||149
1642687650000|2022-01-20 14:07:30|||||||||242
1642687660000|2022-01-20 14:07:40|||||||||601
1642687670000|2022-01-20 14:07:50|||||||||2119
1642687680000|2022-01-20 14:08:00|3692.5|3692|3693|3692.5|3693.5|3693|3692.5|3692|3235
1642687700000|2022-01-20 14:08:20|||||||||1092
1642687720000|2022-01-20 14:08:40|3692.5|3692|3693|3692.5|3693|3692.5|3692.5|3692|1904
1642687740000|2022-01-20 14:09:00|||||||||1678
1642687750000|2022-01-20 14:09:10|3692.5|3692|3693|3692.5|3693|3692.5|3692.5|3692|657
1642687760000|2022-01-20 14:09:20|||||||||12
1642687770000|2022-01-20 14:09:30|3693.5|3693|3694|3693.5|3694|3693.5|3693.5|3693|1499
1642687780000|2022-01-20 14:09:40|||||||||272
1642687790000|2022-01-20 14:09:50|3693.5|3693|3694.5|3694|3694.5|3694|3693.5|3693|1117
1642687800000|2022-01-20 14:10:00|3695|3694.5|3695|3694.5|3695.5|3694.5|3695|3694.5|1346
1642687810000|2022-01-20 14:10:10|3694.5|3694|3695|3694.5|3695|3694.5|3694.5|3694|1871
1642687820000|2022-01-20 14:10:20|||||||||170
1642687830000|2022-01-20 14:10:30|3695.5|3695|3695.5|3695|3696|3695|3695.5|3695|789
1642687850000|2022-01-20 14:10:50|3696|3695.5|3695.5|3695|3697|3696|3695.5|3695|3752
1642687860000|2022-01-20 14:11:00|3695|3694.5|3695|3694|3695|3694.5|3694.5|3694|1149
1642687870000|2022-01-20 14:11:10|3694.5|3694.5|3695.5|3695|3695.5|3695|3694.5|3694|1979
1642687880000|2022-01-20 14:11:20|3696|3695.5|3695.5|3695|3696|3695.5|3695.5|3695|695
1642687890000|2022-01-20 14:11:30|||||||||65
1642687900000|2022-01-20 14:11:40|3695|3694.5|3695|3694.5|3695.5|3694.5|3695|3694.5|1985
1642687910000|2022-01-20 14:11:50|||||||||233
1642687920000|2022-01-20 14:12:00|3695.5|3695|3694.5|3694|3695.5|3695|3694.5|3694|640
1642687940000|2022-01-20 14:12:20|3695|3694.5|3695.5|3695|3696|3695|3695|3694.5|1630
1642687950000|2022-01-20 14:12:30|||||||||235
1642687960000|2022-01-20 14:12:40|3695|3694.5|3695|3694.5|3695|3694.5|3695|3694|1407
1642687970000|2022-01-20 14:12:50|3695.5|3695|3695.5|3695|3696|3695|3695.5|3694.5|338
1642687980000|2022-01-20 14:13:00|||||||||691
1642687990000|2022-01-20 14:13:10|3695|3694.5|3695.5|3695|3695.5|3695|3695|3694.5|97
1642688000000|2022-01-20 14:13:20|||||||||262
1642688010000|2022-01-20 14:13:30|3696|3695.5|3697|3696.5|3697.5|3696.5|3696|3695.5|1149
1642688020000|2022-01-20 14:13:40|||||||||266
1642688030000|2022-01-20 14:13:50|||||||||65
1642688040000|2022-01-20 14:14:00|3697.5|3697|3697|3696.5|3698|3697.5|3697|3696|3561
1642688050000|2022-01-20 14:14:10|3697.5|3697|3697.5|3697|3697.5|3697|3697.5|3697|34
1642688060000|2022-01-20 14:14:20|||||||||2
1642688070000|2022-01-20 14:14:30|3697|3696.5|3697|3696.5|3697|3696.5|3697|3696.5|168
1642688080000|2022-01-20 14:14:40|3697.5|3697|3697|3696.5|3697.5|3697|3697|3696.5|392
1642688090000|2022-01-20 14:14:50|||||||||1507
1642688100000|2022-01-20 14:15:00|||||||||110
1642688110000|2022-01-20 14:15:10|3697.5|3697|3697|3696.5|3697.5|3697|3696.5|3696|2468
1642688120000|2022-01-20 14:15:20|||||||||574
1642688130000|2022-01-20 14:15:30|||||||||67
1642688140000|2022-01-20 14:15:40||3696||3696||3696||3696|175
1642688150000|2022-01-20 14:15:50|3696.5|3695.5|3696|3695|3696.5|3695.5|3695.5|3695|2022
1642688160000|2022-01-20 14:16:00||3695.5||3695.5||3695.5||3695.5|118
1642688170000|2022-01-20 14:16:10|3695.5|3695|3695.5|3695|3695.5|3695|3695.5|3695|288
1642688180000|2022-01-20 14:16:20|||||||||220
1642688190000|2022-01-20 14:16:30|3695|3694.5|3695|3694.5|3695|3694.5|3695|3694.5|562
1642688200000|2022-01-20 14:16:40|3694.5|3694|3694.5|3694|3694.5|3694|3694|3693.5|3576
1642688210000|2022-01-20 14:16:50|||||||||288
1642688240000|2022-01-20 14:17:20|3695|3694.5|3695.5|3695|3695.5|3695|3695|3694|1566
1642688250000|2022-01-20 14:17:30||3694.5||3694.5||3694.5||3694.5|231
1642688260000|2022-01-20 14:17:40|3695||3695||3695||3695||57
1642688270000|2022-01-20 14:17:50|3694.5|3694|3695|3694|3695|3694.5|3694.5|3694|4215
1642688280000|2022-01-20 14:18:00|3694.5|3693.5|3694.5|3694|3694.5|3694|3694|3693.5|1315
1642688300000|2022-01-20 14:18:20|3694|3693.5|3694|3693.5|3694|3693.5|3694|3693.5|2728
1642688310000|2022-01-20 14:18:30|3694.5|3694|3694.5|3694|3695|3694|3694.5|3694|1887
1642688320000|2022-01-20 14:18:40|||||||||308
1642688330000|2022-01-20 14:18:50|||||||||57
1642688340000|2022-01-20 14:19:00|3694|3693.5|3693.5|3693|3694|3693.5|3693.5|3693|1489
1642688350000|2022-01-20 14:19:10|3694|3693.5|3694.5|3694|3694.5|3694|3694|3693.5|1708
1642688360000|2022-01-20 14:19:20|3695|3694.5|3695|3694.5|3695.5|3694.5|3695|3694.5|1013
1642688370000|2022-01-20 14:19:30|3695.5|3695|3695.5|3695|3695.5|3695|3695.5|3695|1169
1642688390000|2022-01-20 14:19:50|||||||||105
1642688400000|2022-01-20 14:20:00|3695|3694.5|3696|3695|3696|3695.5|3694.5|3694|6602
1642688410000|2022-01-20 14:20:10|3696.5|3695.5|3696.5|3696|3697|3696.5|3696.5|3695.5|742
1642688420000|2022-01-20 14:20:20|||||||||114
1642688430000|2022-01-20 14:20:30|3696|3695.5|3696|3695.5|3696|3695.5|3696|3695.5|69
1642688440000|2022-01-20 14:20:40|||||||||536
1642688450000|2022-01-20 14:20:50|3695.5|3695|3695.5|3695|3695.5|3695|3695.5|3694.5|604
1642688460000|2022-01-20 14:21:00|3695|3694.5|3694.5|3694|3695|3694.5|3694.5|3694|849
1642688470000|2022-01-20 14:21:10|3695|3694.5|3695.5|3695|3695.5|3695|3695|3694.5|1173
1642688480000|2022-01-20 14:21:20||3694.5||3694.5||3695||3694.5|161
1642688490000|2022-01-20 14:21:30|3695||3695||3695||3695||57
1642688500000|2022-01-20 14:21:40|3694.5|3694|3695|3694.5|3695|3694.5|3694.5|3694|324
1642688510000|2022-01-20 14:21:50|3695.5|3695|3697|3696|3697|3696.5|3695.5|3695|1455
1642688520000|2022-01-20 14:22:00|3696.5|3696.5|3697.5|3696.5|3697.5|3697|3696.5|3696|843
1642688530000|2022-01-20 14:22:10|3697|3697|3697.5|3697|3697.5|3697|3697|3697|354
1642688540000|2022-01-20 14:22:20|||||||||46
1642688550000|2022-01-20 14:22:30|3698.5|3697.5|3698|3697.5|3698.5|3697.5|3698|3697|1875
1642688560000|2022-01-20 14:22:40|3698.5|3697|3698|3697.5|3698.5|3698|3698|3697|1090
1642688570000|2022-01-20 14:22:50||3697||3697||3697||3697|196
1642688580000|2022-01-20 14:23:00|3697.5|3696.5|3697|3696.5|3697.5|3696.5|3697|3696|610
1642688590000|2022-01-20 14:23:10|3696.5|3696|3697|3696|3697|3696.5|3696.5|3696|956
1642688600000|2022-01-20 14:23:20|3697.5|3696.5|3697.5|3696.5|3697.5|3696.5|3697|3696|1189
1642688610000|2022-01-20 14:23:30|3697|3696|3697|3696|3697|3696.5|3696.5|3696|512
1642688620000|2022-01-20 14:23:40||3696.5||3696||3696.5||3696|341
1642688630000|2022-01-20 14:23:50|3696.5||3696.5||3696.5||3696.5||1
1642688640000|2022-01-20 14:24:00|||||||||110
1642688650000|2022-01-20 14:24:10|3697|3696.5|3697.5|3697|3697.5|3697|3697|3696.5|1248
1642688660000|2022-01-20 14:24:20|||||||||570
1642688670000|2022-01-20 14:24:30|||||||||175
1642688680000|2022-01-20 14:24:40|3697|3696.5|3696.5|3696|3697|3696.5|3696.5|3696|833
1642688690000|2022-01-20 14:24:50|||||||||76
1642688700000|2022-01-20 14:25:00|3696|3695.5|3696|3695.5|3696|3695.5|3696|3695.5|546
1642688710000|2022-01-20 14:25:10|3695.5|3695|3695|3694.5|3695.5|3695|3695|3694|1278
1642688720000|2022-01-20 14:25:20|3694.5|3694|3694.5|3694|3694.5|3694.5|3694.5|3694|421
1642688730000|2022-01-20 14:25:30|||||||||106
1642688740000|2022-01-20 14:25:40|||||||||1308
1642688750000|2022-01-20 14:25:50|3694|3693.5|3693.5|3693|3694|3693.5|3693.5|3692.5|3065
1642688760000|2022-01-20 14:26:00|3693|3692.5|3693|3692.5|3693|3692.5|3693|3692.5|373
1642688770000|2022-01-20 14:26:10|||||||||57
1642688790000|2022-01-20 14:26:30|3693.5|3693|3694|3693|3694|3693.5|3693.5|3693|2087
1642688810000|2022-01-20 14:26:50|3693.5||3693.5||3693.5||3693.5||57
1642688830000|2022-01-20 14:27:10|||||||||256
1642688840000|2022-01-20 14:27:20|3694|3693.5|3694|3693.5|3694.5|3694|3693.5|3693|1748
1642688850000|2022-01-20 14:27:30|3693.5|3693|3694|3693|3694.5|3694|3693.5|3693|1976
1642688860000|2022-01-20 14:27:40|3693.5|3692.5|3693|3692|3693.5|3692.5|3692.5|3692|1255
1642688870000|2022-01-20 14:27:50|3692.5|3691.5|3692|3691.5|3692.5|3691.5|3692|3691.5|777
1642688880000|2022-01-20 14:28:00|3691.5|3690.5|3691.5|3691|3691.5|3691|3691|3690.5|1041
1642688890000|2022-01-20 14:28:10|||||||||168
1642688900000|2022-01-20 14:28:20|3691|3690.5|3690.5|3690|3691|3690.5|3690.5|3690|310
1642688910000|2022-01-20 14:28:30|3691|3690.5|3691|3690.5|3691|3690.5|3691|3690.5|1115
1642688920000|2022-01-20 14:28:40|3691.5|3691|3691.5|3691|3691.5|3691|3691.5|3691|1335
1642688930000|2022-01-20 14:28:50|3691|3690.5|3691|3690.5|3691|3690.5|3691|3690.5|845
1642688940000|2022-01-20 14:29:00|3690.5|3690|3690.5|3690|3690.5|3690|3690.5|3690|870
1642688950000|2022-01-20 14:29:10|||||||||1448
1642688960000|2022-01-20 14:29:20|||||||||1368
1642688970000|2022-01-20 14:29:30|3690|3689.5|3689.5|3689|3690|3689.5|3689|3688.5|2922
1642688980000|2022-01-20 14:29:40|||||||||151
1642688990000|2022-01-20 14:29:50|3689|3688.5|3683.5|3682.5|3689.5|3689|3683|3682.5|22401
1642689000000|2022-01-20 14:30:00|3684|3683|3686|3685|3686.5|3685|3683|3682|11224
1642689010000|2022-01-20 14:30:10|3685.5|3684.5|3685.5|3685|3686|3685|3685|3684.5|1822
1642689020000|2022-01-20 14:30:20|3686|3685.5|3688|3687|3688.5|3687|3686|3685.5|3605
1642689030000|2022-01-20 14:30:30|3688.5|3687.5|3690.5|3689.5|3690.5|3690|3688|3687.5|7154
1642689040000|2022-01-20 14:30:40|3690|3689|3690|3689.5|3690|3689.5|3688.5|3688|4696
1642689050000|2022-01-20 14:30:50|3689.5|3689|3691|3690.5|3692.5|3691.5|3689|3688.5|4231
1642689060000|2022-01-20 14:31:00|3690.5|3690|3689.5|3688.5|3691.5|3690.5|3689|3688.5|3937
1642689070000|2022-01-20 14:31:10|3689|3688|3688.5|3687.5|3689|3688.5|3688|3687.5|3011
1642689080000|2022-01-20 14:31:20|3688|3688|3688|3687.5|3688.5|3688|3687.5|3687|3582
1642689090000|2022-01-20 14:31:30|3688.5|3688|3691|3690.5|3691.5|3690.5|3688.5|3688|4601
1642689100000|2022-01-20 14:31:40|3690.5|3690|3688.5|3688|3690.5|3690|3688.5|3688|2491
1642689110000|2022-01-20 14:31:50|3689|3688.5|3690.5|3690|3690.5|3690|3689|3688.5|3350
1642689120000|2022-01-20 14:32:00|3690|3689.5|3690|3689|3690.5|3690|3688.5|3688|3015
1642689130000|2022-01-20 14:32:10|3689.5|3688.5|3682|3681|3689.5|3688.5|3680.5|3679.5|30896
1642689140000|2022-01-20 14:32:20|3682.5|3681.5|3676.5|3675.5|3682.5|3681.5|3676|3675.5|9815
1642689150000|2022-01-20 14:32:30|3676|3675|3669|3668|3676|3675|3669|3668|18610
1642689160000|2022-01-20 14:32:40|3669.5|3668.5|3665.5|3664.5|3671.5|3671|3661|3660|28780
1642689170000|2022-01-20 14:32:50|3666|3665|3668.5|3667.5|3669|3667.5|3664|3663.5|5349
1642689180000|2022-01-20 14:33:00|3669|3668|3670|3669.5|3672.5|3672|3669|3667.5|7234
1642689190000|2022-01-20 14:33:10|3670.5|3670|3672.5|3671.5|3674.5|3673.5|3669.5|3669|8110
1642689200000|2022-01-20 14:33:20|3672|3671|3672|3671.5|3672.5|3671.5|3671.5|3670.5|4645
1642689210000|2022-01-20 14:33:30|3672.5|3672|3674.5|3673.5|3674.5|3673.5|3672.5|3671.5|8252
1642689220000|2022-01-20 14:33:40|3675|3674|3674|3673.5|3675|3674.5|3674|3673|2308
1642689230000|2022-01-20 14:33:50|3673.5|3673|3673|3672|3675|3674|3673|3672|5804
1642689240000|2022-01-20 14:34:00|3672|3671.5|3673|3672|3673.5|3672.5|3671.5|3671|3940
1642689250000|2022-01-20 14:34:10|3672.5|3671.5|3669|3668.5|3672.5|3671.5|3669|3668.5|3941
1642689260000|2022-01-20 14:34:20|3668.5|3668|3667.5|3666.5|3668.5|3668|3666.5|3665.5|5050
1642689270000|2022-01-20 14:34:30|3667|3667|3668.5|3668|3669.5|3668.5|3667|3667|1838
1642689280000|2022-01-20 14:34:40|3669.5|3667.5|3669|3668.5|3670|3669|3668.5|3667.5|799
1642689290000|2022-01-20 14:34:50|3669.5|3669|3671|3670.5|3671.5|3670.5|3669.5|3669|2435
1642689300000|2022-01-20 14:35:00|3671.5|3671|3667.5|3666.5|3672|3671.5|3667.5|3666.5|6297
1642689310000|2022-01-20 14:35:10|3667|3665.5|3661.5|3660.5|3667|3666|3660|3659.5|21098
1642689320000|2022-01-20 14:35:20|3661|3660|3662|3661.5|3663.5|3662.5|3660|3659.5|1781
1642689330000|2022-01-20 14:35:30|3662.5|3662|3660.5|3660|3663|3662|3660|3659|3061
1642689340000|2022-01-20 14:35:40|3661|3660.5|3660|3659|3661|3660.5|3658.5|3658|4829
1642689350000|2022-01-20 14:35:50|3659.5|3658.5|3661.5|3661|3662.5|3661.5|3659.5|3658.5|3399
1642689360000|2022-01-20 14:36:00|3662|3660.5|3664.5|3664|3666|3665|3661.5|3660.5|8979
1642689370000|2022-01-20 14:36:10|3665|3664.5|3662.5|3661.5|3665|3664.5|3662|3661|2667
1642689380000|2022-01-20 14:36:20|3662|3662|3660|3658.5|3665|3664.5|3659|3658|7748
1642689390000|2022-01-20 14:36:30|3659.5|3657.5|3658|3657.5|3659.5|3659|3657.5|3657|2462
1642689400000|2022-01-20 14:36:40|3657.5|3657|3657|3656.5|3658|3657|3654|3653|13350
1642689410000|2022-01-20 14:36:50|3656.5|3656|3656|3655|3657|3656|3655|3654.5|3103
1642689420000|2022-01-20 14:37:00|3655.5|3655.5|3656|3655.5|3657|3656.5|3655.5|3655|1905
1642689430000|2022-01-20 14:37:10|3656.5|3656|3657|3656|3657|3656|3656.5|3656|556
1642689440000|2022-01-20 14:37:20|3657.5|3656.5|3661|3660|3662.5|3661|3657.5|3656|5908
1642689450000|2022-01-20 14:37:30|3660.5|3659.5|3661.5|3661|3662|3661.5|3660|3659|2179
1642689460000|2022-01-20 14:37:40|3661|3660.5|3661.5|3660.5|3661.5|3661|3660.5|3660|446
1642689470000|2022-01-20 14:37:50|3661|3661|3664.5|3663.5|3664.5|3663.5|3661|3661|1119
1642689480000|2022-01-20 14:38:00|3664|3663|3666|3665|3667.5|3666.5|3663|3662|3967
1642689490000|2022-01-20 14:38:10|3665.5|3665.5|3667.5|3666.5|3668|3667|3665.5|3665.5|1161
1642689500000|2022-01-20 14:38:20|3668|3667|3668|3667.5|3668.5|3667.5|3667.5|3666.5|2657
1642689510000|2022-01-20 14:38:30|3667.5|3667|3666.5|3665.5|3667.5|3667|3665|3664.5|10962
1642689520000|2022-01-20 14:38:40|3667|3666|3668.5|3668|3668.5|3668|3666.5|3666|2400
1642689530000|2022-01-20 14:38:50|3669|3667.5|3670|3669.5|3671.5|3670.5|3668.5|3667.5|3948
1642689540000|2022-01-20 14:39:00|3669.5|3668.5|3671|3670.5|3671.5|3670.5|3669|3668|5081
1642689550000|2022-01-20 14:39:10|3671.5|3670|3670|3669.5|3671.5|3670|3669.5|3669|992
1642689560000|2022-01-20 14:39:20|3669.5|3669|3671|3670.5|3671|3670.5|3669|3668|3614
1642689570000|2022-01-20 14:39:30|3671.5|3671|3671.5|3671|3672|3671|3671|3670.5|1837
1642689580000|2022-01-20 14:39:40|3672|3671.5|3672.5|3671.5|3673|3671.5|3672|3671.5|525
1642689590000|2022-01-20 14:39:50|3672|3671|3670|3669|3672|3671|3669.5|3668.5|2937
1642689600000|2022-01-20 14:40:00|3669.5|3669.5|3666|3665.5|3669.5|3669.5|3665.5|3665|1252
1642689610000|2022-01-20 14:40:10|3666.5|3666|3667.5|3666.5|3667.5|3667|3665|3664.5|7114
1642689620000|2022-01-20 14:40:20|3667|3666|3665|3664.5|3667.5|3666|3665|3664.5|4090
1642689630000|2022-01-20 14:40:30|3665.5|3664|3665.5|3664.5|3666.5|3665.5|3665|3664|2347
1642689640000|2022-01-20 14:40:40|3665|3664|3664.5|3664|3665|3664.5|3663.5|3662.5|2106
1642689650000|2022-01-20 14:40:50|3665|3664.5|3665.5|3664.5|3665.5|3664.5|3665|3664.5|505
1642689660000|2022-01-20 14:41:00|3666|3665|3668.5|3668|3668.5|3668|3665.5|3664.5|2114
1642689670000|2022-01-20 14:41:10|3669|3668.5|3667.5|3667|3669.5|3668.5|3667.5|3667|3235
1642689680000|2022-01-20 14:41:20|3668|3667.5|3669.5|3668.5|3669.5|3668.5|3666.5|3666|2882
1642689690000|2022-01-20 14:41:30|3669|3668|3668.5|3667.5|3669|3668|3667.5|3667|1512
1642689700000|2022-01-20 14:41:40|3668|3668|3669.5|3669|3670.5|3669.5|3668|3668|4679
1642689710000|2022-01-20 14:41:50|3669|3668.5|3670|3669|3670|3669.5|3668.5|3668|2687
1642689720000|2022-01-20 14:42:00|3670.5|3669.5|3670.5|3670|3672|3671|3669.5|3669|14144
1642689730000|2022-01-20 14:42:10|3670|3669.5|3670|3669|3670|3669.5|3669|3668.5|8776
1642689740000|2022-01-20 14:42:20|3670.5|3669.5|3671.5|3671|3672.5|3671|3670.5|3669.5|2758
1642689750000|2022-01-20 14:42:30|3671|3670.5|3671.5|3670.5|3672|3671.5|3670.5|3670|4721
1642689760000|2022-01-20 14:42:40|3671|3671|3672.5|3672|3672.5|3672|3671|3671|2257
1642689770000|2022-01-20 14:42:50|3673.5|3672.5|3672.5|3672|3673.5|3672.5|3672.5|3672|1297
1642689780000|2022-01-20 14:43:00|3672|3671.5|3671.5|3670.5|3673.5|3672.5|3671|3670.5|8921
1642689790000|2022-01-20 14:43:10|3671|3670|3671|3670.5|3672|3671.5|3670.5|3670|4783
1642689800000|2022-01-20 14:43:20|3671.5|3670|3669|3668.5|3671.5|3670|3668.5|3667.5|6131
1642689810000|2022-01-20 14:43:30|3669.5|3669|3670.5|3670|3670.5|3670|3669.5|3669|3007
1642689820000|2022-01-20 14:43:40|3671|3670.5|3672.5|3672|3673|3672|3671|3670|8224
1642689830000|2022-01-20 14:43:50|3673|3672.5|3671.5|3671|3673|3672.5|3671|3670.5|5022
1642689840000|2022-01-20 14:44:00|3672|3671.5|3672|3671.5|3672.5|3672|3671.5|3671|4381
1642689850000|2022-01-20 14:44:10|3671.5|3671|3672.5|3672|3672.5|3672|3671.5|3671|2062
1642689860000|2022-01-20 14:44:20|3672|3671.5|3671.5|3671|3672|3671.5|3671|3670.5|1235
1642689870000|2022-01-20 14:44:30|3672|3671.5|3672|3671.5|3672.5|3672|3672|3671|2057
1642689880000|2022-01-20 14:44:40|3671.5|3671|3671.5|3671|3672.5|3672|3671.5|3670.5|2321
1642689890000|2022-01-20 14:44:50|3671|3670.5|3671.5|3671|3671.5|3671|3670.5|3670|2283
1642689900000|2022-01-20 14:45:00|3672|3671.5|3670.5|3670|3672.5|3671.5|3670|3669.5|6866
1642689910000|2022-01-20 14:45:10|3670|3669.5|3670|3669.5|3670|3669.5|3669|3668|3078
1642689920000|2022-01-20 14:45:20|3670.5|3670|3669|3668.5|3670.5|3670|3669|3668.5|1570
1642689930000|2022-01-20 14:45:30|3669.5|3669|3671|3670.5|3672|3671|3669.5|3669|1550
1642689940000|2022-01-20 14:45:40|3670.5|3670|3670|3669|3670.5|3670|3669.5|3669|1724
1642689950000|2022-01-20 14:45:50|3670.5|3669.5|3672.5|3671.5|3672.5|3671.5|3670.5|3669.5|1255
1642689960000|2022-01-20 14:46:00|3672|3672|3672.5|3672|3673|3672.5|3670|3669.5|8065
1642689970000|2022-01-20 14:46:10|3673|3672.5|3673.5|3673|3673.5|3673|3673|3672|1028
1642689980000|2022-01-20 14:46:20|3674|3673.5|3674|3673.5|3674.5|3674|3674|3673|1425
1642689990000|2022-01-20 14:46:30|3673.5|3673|3673|3672.5|3673.5|3673|3673|3672.5|1385
1642690000000|2022-01-20 14:46:40|3673.5|3673|3673|3672.5|3673.5|3673|3673|3672.5|1128
1642690010000|2022-01-20 14:46:50|3673.5|3673|3673.5|3673|3673.5|3673|3673.5|3673|1607
1642690020000|2022-01-20 14:47:00|3674|3673.5|3674|3673.5|3674|3673.5|3673.5|3673|1261
1642690030000|2022-01-20 14:47:10|3673.5|3673|3673|3672.5|3673.5|3673|3672.5|3672|1182
1642690040000|2022-01-20 14:47:20|3672.5|3672|3672.5|3672|3673.5|3672.5|3671.5|3670.5|3072
1642690050000|2022-01-20 14:47:30|3673|3672.5|3673|3672|3673.5|3672.5|3672.5|3672|900
1642690060000|2022-01-20 14:47:40|3672.5|3671.5|3673|3672.5|3673|3672.5|3672|3671.5|536
1642690070000|2022-01-20 14:47:50|3673.5|3673|3673.5|3673|3673.5|3673|3673.5|3672.5|785
1642690080000|2022-01-20 14:48:00|3674|3673.5|3674.5|3674|3674.5|3674|3673.5|3673|1882
1642690090000|2022-01-20 14:48:10|3675|3674.5|3675.5|3675|3676.5|3675|3675|3674.5|2853
1642690100000|2022-01-20 14:48:20|3675|3674.5|3675|3674.5|3675|3674.5|3675|3674.5|495
1642690110000|2022-01-20 14:48:30|3675.5|3675|3673.5|3673|3675.5|3675|3673|3672.5|1681
1642690120000|2022-01-20 14:48:40|3673|3672.5|3673|3672.5|3674|3673.5|3673|3672.5|1469
1642690130000|2022-01-20 14:48:50|3673.5|3672|3674|3673.5|3674.5|3673.5|3673.5|3672|2115
1642690140000|2022-01-20 14:49:00|3674.5|3674|3675|3674|3675.5|3675|3674.5|3674|868
1642690150000|2022-01-20 14:49:10|3674.5|3673.5|3674.5|3674|3674.5|3674|3674|3673.5|909
1642690160000|2022-01-20 14:49:20|3674|3673.5|3674|3673|3674|3673.5|3674|3673|690
1642690170000|2022-01-20 14:49:30|3673.5|3673.5|3674|3673.5|3674|3673.5|3673.5|3673.5|2139
1642690180000|2022-01-20 14:49:40|3674.5|3674|3674|3673.5|3674.5|3674|3674|3673.5|813
1642690190000|2022-01-20 14:49:50|3674.5|3674|3674.5|3674|3674.5|3674|3674|3674|92
1642690200000|2022-01-20 14:50:00|3675|3673.5|3674|3673.5|3675|3674.5|3674|3673|5681
1642690210000|2022-01-20 14:50:10|3674.5|3673|3675|3674.5|3675|3674.5|3674.5|3673|2076
1642690220000|2022-01-20 14:50:20|3674.5|3674|3675|3674.5|3675|3674.5|3674.5|3674|338
1642690230000|2022-01-20 14:50:30|3675.5|3675|3673.5|3673|3676|3675.5|3673.5|3673|7998
1642690240000|2022-01-20 14:50:40|3674|3673.5|3675|3674.5|3675.5|3674.5|3674|3673.5|3829
1642690250000|2022-01-20 14:50:50|||||||||527
1642690260000|2022-01-20 14:51:00|3675.5|3675|3674|3673.5|3675.5|3675|3674|3673.5|1444
1642690270000|2022-01-20 14:51:10|3674.5|3674|3675.5|3675|3675.5|3675|3674.5|3674|3050
1642690280000|2022-01-20 14:51:20|3676|3674.5|3675|3674.5|3676|3674.5|3675|3674.5|558
1642690290000|2022-01-20 14:51:30|3674.5|3674|3674.5|3674|3675|3674.5|3674|3673.5|2549
1642690300000|2022-01-20 14:51:40|3674|3673.5|3672.5|3672|3674|3673.5|3672.5|3672|2321
1642690310000|2022-01-20 14:51:50|3673|3672.5|3673|3672.5|3673|3672.5|3673|3672.5|1018
1642690320000|2022-01-20 14:52:00|3673.5|3673|3673.5|3672.5|3673.5|3673|3673.5|3672.5|1683
1642690330000|2022-01-20 14:52:10|3674|3673|3674.5|3674|3674.5|3674|3673.5|3672.5|2795
1642690340000|2022-01-20 14:52:20|3674|3673.5|3673.5|3673|3674|3673.5|3673.5|3673|1741
1642690350000|2022-01-20 14:52:30|3673|3672.5|3673|3672.5|3673.5|3672.5|3673|3672.5|482
1642690360000|2022-01-20 14:52:40|3673.5|3673|3676|3675.5|3677.5|3677|3673|3673|8314
1642690370000|2022-01-20 14:52:50|3675.5|3675|3673.5|3672.5|3675.5|3675|3673.5|3672.5|4387
1642690380000|2022-01-20 14:53:00|3673|3673|3673.5|3673|3674|3673|3672.5|3671.5|1129
1642690390000|2022-01-20 14:53:10|3673|3672.5|3672|3671.5|3673.5|3672.5|3672|3671.5|804
1642690400000|2022-01-20 14:53:20|3672.5|3672|3671|3670.5|3672.5|3672|3671|3670|1423
1642690410000|2022-01-20 14:53:30|3671.5|3671|3671|3670.5|3671.5|3671|3671|3670.5|932
1642690420000|2022-01-20 14:53:40|3671.5|3670|3671.5|3671|3671.5|3671|3671|3670|1344
1642690430000|2022-01-20 14:53:50|3672|3671.5|3673.5|3673|3673.5|3673|3672|3671|1308
1642690440000|2022-01-20 14:54:00|3674|3673.5|3674|3673|3675|3674.5|3673.5|3673|3966
1642690450000|2022-01-20 14:54:10|3673.5|3673.5|3672.5|3672|3674|3673.5|3672|3671.5|3499
1642690460000|2022-01-20 14:54:20|3672|3671.5|3672.5|3672|3672.5|3672|3672|3671.5|181
1642690470000|2022-01-20 14:54:30|3673|3672.5|3672.5|3671.5|3674|3673|3672|3671.5|3035
1642690480000|2022-01-20 14:54:40|3673|3672|3672.5|3672|3673|3672.5|3672.5|3672|312
1642690490000|2022-01-20 14:54:50|3673|3672.5|3673|3672|3673|3672.5|3673|3672|448
1642690500000|2022-01-20 14:55:00|3672.5|3671.5|3671|3670.5|3672.5|3672|3671|3670.5|2459
1642690510000|2022-01-20 14:55:10|3670.5|3670|3670.5|3670|3671|3670|3670|3669.5|2098
1642690520000|2022-01-20 14:55:20|3671|3670.5|3670.5|3670|3671|3670.5|3670.5|3670|328
1642690530000|2022-01-20 14:55:30|3671|3670.5|3671|3670|3671.5|3671|3670.5|3670|1264
1642690540000|2022-01-20 14:55:40|3670.5|3670.5|3670.5|3670|3670.5|3670.5|3670.5|3670|600
1642690550000|2022-01-20 14:55:50|3671|3670.5|3672|3671.5|3672|3671.5|3671|3670.5|2574
1642690560000|2022-01-20 14:56:00|3672.5|3672|3671|3670|3672.5|3672|3671|3670|2634
1642690570000|2022-01-20 14:56:10|3670.5|3670.5|3670.5|3670|3671|3670.5|3670.5|3670|150
1642690580000|2022-01-20 14:56:20|3670|3669.5|3670.5|3670|3671.5|3671|3670|3669.5|1899
1642690590000|2022-01-20 14:56:30|3671|3670.5|3672.5|3672|3672.5|3672|3671|3670|1279
1642690600000|2022-01-20 14:56:40|3672|3671.5|3672|3671|3672|3671.5|3672|3671|507
1642690610000|2022-01-20 14:56:50|3671.5||3671.5||3671.5||3671.5||1170
1642690620000|2022-01-20 14:57:00|3671|3670.5|3671|3670.5|3672|3671|3671|3670.5|3159
1642690630000|2022-01-20 14:57:10|3670.5|3670|3672|3671.5|3672|3671.5|3670.5|3670|1830
1642690640000|2022-01-20 14:57:20|3672.5|3672|3672.5|3671.5|3673|3672.5|3672|3671.5|2318
1642690650000|2022-01-20 14:57:30|3673|3672|3673|3672|3673|3672.5|3673|3671.5|4060
1642690660000|2022-01-20 14:57:40|3672.5|3672.5|3673.5|3673|3673.5|3673|3672.5|3672.5|761
1642690670000|2022-01-20 14:57:50|3674|3673.5|3675.5|3675|3675.5|3675|3674|3673.5|839
1642690680000|2022-01-20 14:58:00|3675|3674.5|3674|3673.5|3675|3674.5|3674|3673.5|751
1642690690000|2022-01-20 14:58:10|3673.5|3673|3674|3673|3674.5|3674|3673.5|3673|3236
1642690700000|2022-01-20 14:58:20||3673.5||3673||3673.5||3673|590
1642690710000|2022-01-20 14:58:30|3673.5|3673.5|3674|3673.5|3674.5|3674|3673.5|3673.5|1877
1642690720000|2022-01-20 14:58:40|3674.5|3674|3674.5|3674|3674.5|3674|3674.5|3673.5|25
1642690730000|2022-01-20 14:58:50|3675|3674.5|3676.5|3675.5|3676.5|3676|3674.5|3674|6360
1642690740000|2022-01-20 14:59:00|3676|3676|3677.5|3677|3678|3677|3676|3675.5|1275
1642690750000|2022-01-20 14:59:10|3678|3677.5|3679.5|3678.5|3679.5|3678.5|3678|3677.5|641
1642690760000|2022-01-20 14:59:20|3679|3679|3679.5|3678.5|3679.5|3679|3679|3678.5|784
1642690770000|2022-01-20 14:59:30|3679|3678|3679|3678.5|3679.5|3678.5|3678.5|3677.5|2091
1642690780000|2022-01-20 14:59:40|3678.5|3678|3679|3678|3679|3678.5|3678.5|3678|760
1642690790000|2022-01-20 14:59:50|3678.5|3678.5|3678.5|3677.5|3678.5|3678.5|3678|3677|2201
1642690800000|2022-01-20 15:00:00|3678|3678|3673|3672.5|3678.5|3678|3673|3672.5|9910
1642690810000|2022-01-20 15:00:10|3673.5|3673|3673|3672|3673.5|3673|3673|3671.5|1490
1642690820000|2022-01-20 15:00:20|3673.5|3672.5|3673.5|3673|3674|3673.5|3673.5|3672.5|1769
1642690830000|2022-01-20 15:00:30|3674|3673.5|3672|3671.5|3674|3673.5|3672|3671.5|486
1642690840000|2022-01-20 15:00:40|3671.5|3671|3668.5|3668|3672.5|3672|3668.5|3668|12460
1642690850000|2022-01-20 15:00:50|3669|3668.5|3668|3667|3670|3669.5|3667|3666.5|9410
1642690860000|2022-01-20 15:01:00|3667.5|3667.5|3666.5|3666|3668|3667.5|3666|3665.5|255
1642690870000|2022-01-20 15:01:10|3667|3666.5|3667|3666|3668|3667|3667|3666|3283
1642690880000|2022-01-20 15:01:20|3666.5|3665.5|3666.5|3666|3666.5|3666|3666|3665.5|1073
1642690890000|2022-01-20 15:01:30|3667|3666.5|3667|3666.5|3668.5|3668|3666.5|3666.5|4973
1642690900000|2022-01-20 15:01:40|3666.5|3666|3666.5|3665.5|3667|3666.5|3666|3665.5|1026
1642690910000|2022-01-20 15:01:50||3666||3666||3666||3665.5|57
1642690920000|2022-01-20 15:02:00|3667|3665.5|3664.5|3664|3667|3665.5|3664.5|3663.5|3197
1642690930000|2022-01-20 15:02:10|3664|3663.5|3664|3663.5|3664|3663.5|3663.5|3663|498
1642690940000|2022-01-20 15:02:20|3663.5|3663|3663.5|3663|3663.5|3663|3663|3662|817
1642690950000|2022-01-20 15:02:30|3663|3662.5|3662|3661.5|3663|3662.5|3661.5|3661|1523
1642690960000|2022-01-20 15:02:40|3662.5|3661|3661.5|3661|3662.5|3661.5|3661.5|3661|574
1642690970000|2022-01-20 15:02:50|3661|3660.5|3660.5|3660|3661|3660.5|3660.5|3659.5|508
1642690980000|2022-01-20 15:03:00|3661|3659.5|3661.5|3660.5|3662|3661.5|3660.5|3659.5|4453
1642690990000|2022-01-20 15:03:10|3661|3661|3661.5|3660.5|3661.5|3661|3661|3660.5|549
1642691000000|2022-01-20 15:03:20|3661|3660|3658.5|3657.5|3661|3660|3657.5|3657|3244
1642691010000|2022-01-20 15:03:30|3658|3657|3656|3655.5|3658|3657.5|3656|3655.5|1177
1642691020000|2022-01-20 15:03:40|3656.5|3656|3655|3654.5|3656.5|3656|3655|3654.5|433
1642691030000|2022-01-20 15:03:50|3654.5|3654|3653.5|3653|3654.5|3654|3652|3651.5|4179
1642691040000|2022-01-20 15:04:00|3653|3652.5|3654|3653.5|3654.5|3654|3653|3652.5|3816
1642691050000|2022-01-20 15:04:10|3654.5|3654|3653|3652.5|3654.5|3654|3653|3652.5|1571
1642691060000|2022-01-20 15:04:20|3654|3653|3654.5|3653.5|3654.5|3653.5|3653.5|3653|950
1642691070000|2022-01-20 15:04:30|3654|3654|3653|3652.5|3654.5|3654|3653|3652.5|2991
1642691080000|2022-01-20 15:04:40|3652.5|3652|3652.5|3652|3653|3652.5|3652|3651.5|1665
1642691090000|2022-01-20 15:04:50|3652|3651.5|3652|3651.5|3652.5|3651.5|3651.5|3651|1539
1642691100000|2022-01-20 15:05:00|3652.5|3652|3653|3652|3653.5|3653|3652.5|3652|1949
1642691110000|2022-01-20 15:05:10|3652.5|3652.5|3654|3652.5|3654|3653.5|3652.5|3652|2924
1642691120000|2022-01-20 15:05:20|3653.5|3653|3653.5|3653|3653.5|3653|3653|3652.5|43
1642691130000|2022-01-20 15:05:30|3654|3653.5|3654|3653|3654|3653.5|3654|3653|1572
1642691140000|2022-01-20 15:05:40|3653.5|3653.5|3654.5|3654|3654.5|3654|3653.5|3653|1933
1642691150000|2022-01-20 15:05:50|3655|3654.5|3657.5|3656.5|3658.5|3657.5|3655|3654.5|17511
1642691160000|2022-01-20 15:06:00|3658|3657|3658.5|3657.5|3659.5|3658.5|3658|3656.5|3216
1642691170000|2022-01-20 15:06:10|3658|3657|3658.5|3658|3659|3658.5|3657|3656.5|5900
1642691180000|2022-01-20 15:06:20|3659|3658.5|3658.5|3658|3659|3658.5|3658.5|3658|377
1642691190000|2022-01-20 15:06:30|3658|3657.5|3657|3656.5|3658|3657.5|3657|3656.5|1377
1642691200000|2022-01-20 15:06:40|3656.5|3656|3656|3655.5|3656.5|3656|3656|3655.5|1502
1642691210000|2022-01-20 15:06:50|3655.5|3655|3657|3656|3657|3656.5|3655.5|3655|2682
1642691220000|2022-01-20 15:07:00|3656.5|3656.5|3656|3655|3657|3656.5|3655.5|3655|5009
1642691230000|2022-01-20 15:07:10|3655.5|3654.5|3654|3653|3656|3655|3654|3653|2611
1642691240000|2022-01-20 15:07:20|3653.5|3652.5|3655|3654.5|3655.5|3655|3652.5|3652|5118
1642691250000|2022-01-20 15:07:30|3655.5|3654|3654|3653.5|3655.5|3654.5|3654|3653|4140
1642691310000|2022-01-20 15:08:30|||||||||30
1642691340000|2022-01-20 15:09:00|||||||||666
1642691360000|2022-01-20 15:09:20|||||||||72
1642691370000|2022-01-20 15:09:30|||||||||535
1642691390000|2022-01-20 15:09:50|||||||||345
1642691400000|2022-01-20 15:10:00|3661.5|3660.5|3660|3659.5|3661.5|3660.5|3660|3659.5|828
1642691410000|2022-01-20 15:10:10|3660.5|3660|3659|3658.5|3660.5|3660|3659|3658.5|2218
1642691420000|2022-01-20 15:10:20|3658.5|3658|3656|3655.5|3658.5|3658|3656|3655.5|199
1642691430000|2022-01-20 15:10:30|3655.5|3655|3657|3656.5|3657|3656.5|3655.5|3655|3393
1642691440000|2022-01-20 15:10:40|3657.5|3657|3657.5|3657|3658.5|3657.5|3657.5|3657|1068
1642691450000|2022-01-20 15:10:50|3658|3657.5|3658|3657|3658.5|3657.5|3657.5|3656.5|2366
1642691460000|2022-01-20 15:11:00|3658.5|3657.5|3658.5|3658|3659.5|3658.5|3658.5|3657.5|748
1642691470000|2022-01-20 15:11:10|3658|3657.5|3657.5|3656.5|3658.5|3658|3657.5|3656.5|2770
1642691600000|2022-01-20 15:13:20|||||||||90
1642691610000|2022-01-20 15:13:30|3657|3656|3656.5|3656|3657.5|3656|3656.5|3656|1361
1642691620000|2022-01-20 15:13:40|3657|3656.5|3657|3656.5|3657|3656.5|3657|3656|746
1642691630000|2022-01-20 15:13:50|3657.5|3657|3658.5|3657.5|3658.5|3658|3657.5|3657|1511
1642691640000|2022-01-20 15:14:00|3658|3657|3657.5|3656.5|3658|3657|3657|3656.5|1829
1642691650000|2022-01-20 15:14:10|3657|3657|3657.5|3657|3657.5|3657|3657|3656.5|967
1642691660000|2022-01-20 15:14:20||3656.5||3656.5||3657||3656.5|658
1642691670000|2022-01-20 15:14:30|3657|3657|3657|3656.5|3657|3657|3657|3656.5|236
1642691680000|2022-01-20 15:14:40|3657.5|3657|3657.5|3657|3657.5|3657|3657.5|3657|438
1642691690000|2022-01-20 15:14:50|3658|3657.5|3658.5|3657.5|3658.5|3658|3658|3657.5|1997
1642691700000|2022-01-20 15:15:00|3658|3657|3657|3656.5|3658|3657|3657|3656|1822
1642691710000|2022-01-20 15:15:10|3657.5|3657|3657.5|3656.5|3657.5|3657|3657|3656.5|548
1642691720000|2022-01-20 15:15:20|3657|3657|3657|3656.5|3657|3657|3657|3656|2314
1642691730000|2022-01-20 15:15:30|3656.5|3656|3656.5|3656|3656.5|3656|3656.5|3656|1049
1642691740000|2022-01-20 15:15:40|3657|3656.5|3658.5|3658|3658.5|3658|3657|3656.5|1840
1642691750000|2022-01-20 15:15:50|3658|3657.5|3658|3657.5|3658|3657.5|3657.5|3657|1048
1642691760000|2022-01-20 15:16:00|3657.5|3657|3657|3656.5|3657.5|3657|3657|3656.5|346
1642691770000|2022-01-20 15:16:10|3656.5|3656|3656.5|3656|3656.5|3656|3655.5|3655|2396
1642691780000|2022-01-20 15:16:20|3656|3655.5|3655.5|3655|3656|3655.5|3655.5|3655|1154
1642691790000|2022-01-20 15:16:30|3655|3654.5|3654|3653|3655|3654.5|3654|3653|4834
1642691800000|2022-01-20 15:16:40|3653.5|3653.5|3653.5|3653|3653.5|3653.5|3653.5|3652.5|742
1642691810000|2022-01-20 15:16:50|3653|3652.5|3653.5|3653|3653.5|3653|3653|3652.5|1118
1642691820000|2022-01-20 15:17:00|3654|3653.5|3654|3653.5|3655|3654.5|3654|3653.5|3094
1642691830000|2022-01-20 15:17:10|3654.5|3654|3654.5|3654|3654.5|3654|3654|3654|431
1642691840000|2022-01-20 15:17:20|3654|3653.5|3654.5|3654|3654.5|3654|3654|3653.5|1031
1642691850000|2022-01-20 15:17:30|3654|3653.5|3654|3653.5|3654|3653.5|3654|3653.5|895
1642691860000|2022-01-20 15:17:40|3653.5|3653|3653.5|3653|3653.5|3653|3653.5|3653|919
1642691870000|2022-01-20 15:17:50|3653|3652.5|3653|3652.5|3653|3652.5|3652.5|3652|1085
1642691880000|2022-01-20 15:18:00|3652.5|3652|3653|3652|3653|3652.5|3651.5|3651|2118
1642691890000|2022-01-20 15:18:10|3652.5|3651.5|3652|3651|3653|3651.5|3652|3651|322
1642691900000|2022-01-20 15:18:20|3651.5|3650.5|3651.5|3651|3652|3651|3651|3650.5|573
1642691910000|2022-01-20 15:18:30|3652|3651.5|3651.5|3651|3652|3651.5|3651.5|3651|1912
1642691920000|2022-01-20 15:18:40|3652|3650.5|3651|3650.5|3652|3650.5|3651|3650.5|645
1642691930000|2022-01-20 15:18:50|||||||||669
1642691940000|2022-01-20 15:19:00|3651.5|3651|3653|3652.5|3653|3652.5|3651.5|3651|1346
1642691950000|2022-01-20 15:19:10|3653.5|3653|3654|3653|3654|3653|3653|3652.5|314
1642691960000|2022-01-20 15:19:20|3653.5|3653.5|3654.5|3654|3655|3654.5|3653.5|3653.5|1459
1642691970000|2022-01-20 15:19:30|3654|3653.5|3654.5|3653.5|3654.5|3654|3653.5|3653|2119
1642691980000|2022-01-20 15:19:40|3655|3654|3656.5|3655.5|3656.5|3656|3655|3654|708
1642691990000|2022-01-20 15:19:50|3656|3656|3655.5|3654|3656|3656|3655.5|3654|1362
1642692000000|2022-01-20 15:20:00|3655|3654.5|3654.5|3654|3655|3654.5|3654.5|3654|1485
1642692010000|2022-01-20 15:20:10|3654|3653.5|3654|3653.5|3654|3653.5|3654|3653.5|213
1642692020000|2022-01-20 15:20:20|3654.5|3654|3654|3653.5|3654.5|3654|3654|3653.5|1495
1642692030000|2022-01-20 15:20:30|3654.5|3654|3654.5|3653.5|3654.5|3654|3654.5|3653.5|129
1642692040000|2022-01-20 15:20:40|||||||||257
1642692050000|2022-01-20 15:20:50|3654|3654|3655.5|3654.5|3656|3655.5|3654|3654|5583
1642692060000|2022-01-20 15:21:00|3655|3654|3655|3654.5|3655|3654.5|3654.5|3654|1487
1642692070000|2022-01-20 15:21:10|3655.5|3655|3656|3655.5|3656.5|3656|3655|3654.5|7033
1642692080000|2022-01-20 15:21:20|3655.5|3655|3655|3654.5|3656.5|3656|3654.5|3654|3397
1642692090000|2022-01-20 15:21:30|3655.5|3655|3654.5|3654|3655.5|3655|3654.5|3654|190
1642692100000|2022-01-20 15:21:40|3654|3653.5|3653.5|3653|3654.5|3653.5|3653.5|3653|978
1642692110000|2022-01-20 15:21:50|3654|3653.5|3654|3653.5|3654.5|3654|3654|3653.5|2238
1642692120000|2022-01-20 15:22:00|3654.5|3654|3654.5|3653.5|3655.5|3654.5|3654.5|3653.5|1814
1642692130000|2022-01-20 15:22:10|3654|3654|3653.5|3653|3654|3654|3653|3652.5|2020
1642692140000|2022-01-20 15:22:20|3653|3652.5|3653.5|3653|3653.5|3653|3653|3652.5|2503
1642692150000|2022-01-20 15:22:30|3654|3653.5|3653.5|3653|3654|3653.5|3653.5|3652.5|1917
1642692160000|2022-01-20 15:22:40|3653|3652.5|3652.5|3652|3653|3652.5|3652|3651.5|1599
1642692170000|2022-01-20 15:22:50|3653|3652.5|3653.5|3653|3653.5|3653|3653|3652.5|1104
1642692180000|2022-01-20 15:23:00|3653|3652.5|3653.5|3652.5|3653.5|3653|3653|3652.5|840
1642692190000|2022-01-20 15:23:10|3654|3653|3654.5|3654|3654.5|3654|3654|3653|2278
1642692200000|2022-01-20 15:23:20|3654|3653.5|3654.5|3653.5|3654.5|3654|3653.5|3653|1993
1642692210000|2022-01-20 15:23:30|3654|3654|3655|3654|3655|3654|3654|3654|1031
1642692220000|2022-01-20 15:23:40|3654.5||3654.5||3654.5||3654.5||54
1642692230000|2022-01-20 15:23:50|3654|3653.5|3653.5|3652.5|3654|3653.5|3653.5|3652.5|1068
1642692240000|2022-01-20 15:24:00|3654|3653|3654|3653.5|3654|3653.5|3654|3653|95
1642692250000|2022-01-20 15:24:10|3654.5|3654|3654.5|3653.5|3654.5|3654|3654|3653.5|923
1642692270000|2022-01-20 15:24:30||3654||3654||3654||3654|198
1642692280000|2022-01-20 15:24:40|3655|3654.5|3655|3654.5|3656|3655|3655|3654.5|2317
1642692290000|2022-01-20 15:24:50|3654.5|3654|3655|3654|3655|3654|3654.5|3653.5|1817
1642692300000|2022-01-20 15:25:00|3654.5|3654.5|3655|3654.5|3655|3654.5|3654.5|3654|1433
1642692310000|2022-01-20 15:25:10|||||||||57
1642692320000|2022-01-20 15:25:20|||||||||57
1642692330000|2022-01-20 15:25:30|3654.5|3654|3656.5|3655.5|3657|3656.5|3654.5|3654|6803
1642692340000|2022-01-20 15:25:40|3656|3655|3655|3654.5|3656|3655|3655|3654|688
1642692350000|2022-01-20 15:25:50|3655.5|3655|3657|3656|3657|3656|3655.5|3655|1236
1642692360000|2022-01-20 15:26:00|3657.5|3656.5|3657|3656.5|3658|3657|3657|3656.5|1883
1642692370000|2022-01-20 15:26:10|3656.5|3656|3657|3656.5|3657.5|3656.5|3656.5|3655.5|3150
1642692380000|2022-01-20 15:26:20|||||||||81
1642692390000|2022-01-20 15:26:30|||||||||767
1642692400000|2022-01-20 15:26:40|3657.5|3657|3657.5|3657|3657.5|3657|3657|3657|764
1642692410000|2022-01-20 15:26:50|3658|3657.5|3659|3658.5|3659|3658.5|3658|3657.5|2310
1642692420000|2022-01-20 15:27:00|3658.5|3658|3657.5|3657|3658.5|3658|3657.5|3657|1348
1642692430000|2022-01-20 15:27:10|3658.5|3657.5|3658|3657|3658.5|3657.5|3658|3657|1117
1642692440000|2022-01-20 15:27:20|3657.5|3657.5|3658|3657|3658|3657.5|3657.5|3657|1146
1642692450000|2022-01-20 15:27:30||3657.5||3657.5||3657.5||3657.5|2
1642692460000|2022-01-20 15:27:40||3657||3657||3657||3657|526
1642692470000|2022-01-20 15:27:50||3657.5||3657.5||3657.5||3657.5|0
1642692480000|2022-01-20 15:28:00|3658.5|3658|3658.5|3658|3659|3658|3658.5|3658|416
1642692490000|2022-01-20 15:28:10|3658|3657.5|3658|3657.5|3658|3657.5|3658|3657.5|526
1642692500000|2022-01-20 15:28:20|3657.5|3657|3656.5|3656|3657.5|3657|3656.5|3656|1538
1642692510000|2022-01-20 15:28:30|3656|3655.5|3656.5|3655.5|3656.5|3656|3656|3655.5|660
1642692520000|2022-01-20 15:28:40|3656|3656|3656|3655.5|3656|3656|3656|3655.5|133
1642692530000|2022-01-20 15:28:50|3656.5|3655|3656.5|3656|3656.5|3656|3656|3655|2856
1642692540000|2022-01-20 15:29:00|3657|3656.5|3657|3656.5|3657.5|3657|3657|3656.5|1417
1642692550000|2022-01-20 15:29:10|3657.5|3657|3657.5|3657|3657.5|3657|3657|3656.5|214
1642692560000|2022-01-20 15:29:20|3657|3656.5|3655.5|3655|3657|3656.5|3655.5|3655|1531
1642692570000|2022-01-20 15:29:30|3656|3655.5|3655.5|3655|3656|3655.5|3655.5|3654.5|470
1642692580000|2022-01-20 15:29:40|||||||||135
1642692590000|2022-01-20 15:29:50|||||||||122
1642692600000|2022-01-20 15:30:00|3656|3654.5|3656|3655|3656.5|3655.5|3655.5|3654.5|1535
1642692610000|2022-01-20 15:30:10|3655.5|3655.5|3655.5|3655|3655.5|3655.5|3655.5|3655|326
1642692620000|2022-01-20 15:30:20|3656|3655.5|3655.5|3655|3656|3655.5|3655.5|3655|119
1642692630000|2022-01-20 15:30:30|3655|3654.5|3652.5|3651.5|3655|3654.5|3652|3651.5|4295
1642692640000|2022-01-20 15:30:40|3652|3652|3652|3651.5|3652.5|3652|3651.5|3651|1787
1642692650000|2022-01-20 15:30:50|3651.5|3651|3652.5|3652|3652.5|3652|3651.5|3651|265
1642692660000|2022-01-20 15:31:00|3652|3651.5|3652.5|3651.5|3652.5|3651.5|3652|3651.5|27244
1642692670000|2022-01-20 15:31:10|3652|3651|3650.5|3649.5|3652.5|3652|3650.5|3649.5|7773
1642692680000|2022-01-20 15:31:20|3650|3650|3651|3650|3651|3650.5|3650|3649.5|1966
1642692690000|2022-01-20 15:31:30|3651.5|3650.5|3651.5|3651|3652|3651.5|3651.5|3650.5|1605
1642692700000|2022-01-20 15:31:40|3652|3651.5|3651.5|3651|3652.5|3651.5|3651.5|3651|1152
1642692710000|2022-01-20 15:31:50|3652|3651.5|3652|3651.5|3652|3651.5|3651.5|3651|805
1642692720000|2022-01-20 15:32:00|3652.5|3652|3653|3652|3653|3652|3652.5|3652|532
1642692730000|2022-01-20 15:32:10|3652.5|3652.5|3652.5|3652|3653|3652.5|3652.5|3652|1017
1642692870000|2022-01-20 15:34:30|||||||||222
1642692880000|2022-01-20 15:34:40|3651.5|3650.5|3651.5|3650.5|3651.5|3651|3651|3650.5|486
1642692890000|2022-01-20 15:34:50|3652|3651|3652.5|3651.5|3652.5|3651.5|3652|3650.5|1216
1642692900000|2022-01-20 15:35:00|3653|3652|3652|3651.5|3653.5|3652.5|3652|3651.5|726
1642692910000|2022-01-20 15:35:10|3651.5|3651|3652|3651.5|3652|3651.5|3651.5|3651|643
1642692920000|2022-01-20 15:35:20|3651.5|3651|3650.5|3650|3652|3651.5|3650|3649.5|1345
1642692930000|2022-01-20 15:35:30|3651|3650.5|3651.5|3650|3651.5|3650.5|3650.5|3649.5|341
1642692940000|2022-01-20 15:35:40|3651|3649.5|3651.5|3650|3652.5|3651|3651|3649.5|50
1642692950000|2022-01-20 15:35:50|3651|3649.5|3650.5|3649.5|3651|3650|3650.5|3649|394
1642692960000|2022-01-20 15:36:00|3651|3650|3650.5|3649.5|3651.5|3650.5|3650.5|3649.5|108
1642692970000|2022-01-20 15:36:10|3650|3649|3650.5|3649|3650.5|3649.5|3649.5|3648.5|295
1642692980000|2022-01-20 15:36:20|3650|3649.5|3650.5|3649|3650.5|3649.5|3650|3648.5|27
1642692990000|2022-01-20 15:36:30|3651|3650|3649.5|3648|3651|3650|3649|3648|68
1642693000000|2022-01-20 15:36:40|3649|3647.5|3649.5|3648.5|3649.5|3648.5|3649|3647.5|0
1642693010000|2022-01-20 15:36:50|3649|3648|3647.5|3646.5|3649|3648|3647.5|3646.5|21
1642693020000|2022-01-20 15:37:00|3648|3647|3647|3646|3648|3647|3647|3646|29
1642693030000|2022-01-20 15:37:10|3647.5|3646.5|3648|3647|3648|3647|3647|3646|0
1642693040000|2022-01-20 15:37:20|3647.5|3646.5|3646|3645|3648|3647|3645.5|3644.5|134
1642693050000|2022-01-20 15:37:30|3645.5|3644.5|3647|3645.5|3647.5|3646|3645.5|3644.5|219
1642693060000|2022-01-20 15:37:40|3647.5|3646|3646.5|3645.5|3647.5|3646|3646.5|3645.5|0
1642693070000|2022-01-20 15:37:50|3647|3646|3647|3646|3647.5|3646.5|3646.5|3645.5|0
1642693080000|2022-01-20 15:38:00|3647.5|3646.5|3648.5|3647|3648.5|3647|3647.5|3646|9
1642693090000|2022-01-20 15:38:10|3648|3647.5|3648|3647|3648.5|3647.5|3648|3646.5|215
1642693100000|2022-01-20 15:38:20|3648.5|3646.5|3648.5|3647|3648.5|3647|3647.5|3646.5|60
1642693110000|2022-01-20 15:38:30|3647.5|3646.5|3648|3647|3648.5|3647.5|3647.5|3646.5|126
1642693120000|2022-01-20 15:38:40|3648.5|3647.5|3648|3646.5|3648.5|3647.5|3647.5|3646.5|0
1642693130000|2022-01-20 15:38:50|3648.5|3647|3648|3647|3648.5|3647|3647.5|3646.5|0
1642693140000|2022-01-20 15:39:00|3647.5|3646.5|3647.5|3646.5|3648|3647|3647|3646|9
1642693150000|2022-01-20 15:39:10|3647|3646|3646.5|3645.5|3647.5|3646.5|3646|3645|391
1642693160000|2022-01-20 15:39:20|3646|3645|3646.5|3645.5|3646.5|3645.5|3646|3645|0
1642693170000|2022-01-20 15:39:30|3646|3645|3647.5|3646.5|3647.5|3646.5|3646|3645|191
1642693180000|2022-01-20 15:39:40|3647|3646|3648|3647|3648.5|3647.5|3647|3646|0
1642693190000|2022-01-20 15:39:50|3648.5|3647.5|3651|3649.5|3651|3649.5|3648|3647|225
1642693200000|2022-01-20 15:40:00|3651.5|3650|3649.5|3648.5|3651.5|3650.5|3649|3648|141
1642693210000|2022-01-20 15:40:10|3649|3648|3650.5|3649|3650.5|3649|3649|3648|258
1642693220000|2022-01-20 15:40:20|3650|3648.5|3652|3650.5|3652|3651|3650|3648.5|525
1642693230000|2022-01-20 15:40:30|3651.5|3650|3652.5|3651.5|3652.5|3651.5|3651|3650|180
1642693240000|2022-01-20 15:40:40|3652|3651|3653.5|3652|3653.5|3652|3652|3651|296
1642693250000|2022-01-20 15:40:50|3654|3652.5|3653.5|3652|3654.5|3653|3653|3651.5|220
1642693260000|2022-01-20 15:41:00|3653|3651.5|3652.5|3651.5|3653|3651.5|3652|3651|33
1642693270000|2022-01-20 15:41:10|3653|3652|3653|3652|3653|3652|3652|3651|24
1642693280000|2022-01-20 15:41:20|3652.5|3651.5|3652.5|3651.5|3653|3651.5|3652|3651|0
1642693290000|2022-01-20 15:41:30|3653|3652|3652|3651|3653|3652|3652|3651|303
1642693300000|2022-01-20 15:41:40|3652.5|3651.5|3652|3651|3652.5|3651.5|3652|3651|0
1642693310000|2022-01-20 15:41:50|3652.5|3651.5|3651|3649.5|3652.5|3651.5|3651|3649.5|160
1642693320000|2022-01-20 15:42:00|3651.5|3650|3649|3648|3651.5|3650|3649|3648|312
1642693330000|2022-01-20 15:42:10|3649.5|3647.5|3649|3648|3649.5|3648.5|3648.5|3647.5|250
1642693340000|2022-01-20 15:42:20|3648.5|3647.5|3648.5|3647.5|3649|3648|3648.5|3647|3
1642693350000|2022-01-20 15:42:30|3649|3648|3649|3647.5|3649.5|3648.5|3648.5|3647.5|100
1642693360000|2022-01-20 15:42:40|3648.5|3648|3649|3647.5|3649.5|3648|3648|3647|56
1642693370000|2022-01-20 15:42:50|3649.5|3648|3649.5|3648|3650|3648.5|3648.5|3647.5|284
1642693380000|2022-01-20 15:43:00|3649|3647.5|3648.5|3647.5|3649.5|3648|3648.5|3647.5|0
1642693390000|2022-01-20 15:43:10|3649|3648|3649.5|3648|3649.5|3648.5|3648.5|3647.5|61
1642693400000|2022-01-20 15:43:20|3649|3647.5|3649|3648|3649|3648|3648.5|3647.5|362
1642693410000|2022-01-20 15:43:30|3650|3649|3650|3648.5|3650|3649|3649|3648|34
1642693420000|2022-01-20 15:43:40|3649.5|3648|3649|3648|3650|3648.5|3649|3648|0
1642693430000|2022-01-20 15:43:50|3649.5|3648.5|3650|3649|3650|3649|3649|3648|0
1642693440000|2022-01-20 15:44:00|3649.5|3648.5|3651|3650|3651|3650|3649.5|3648.5|250
1642693450000|2022-01-20 15:44:10|3650.5|3649.5|3651|3650|3651|3650|3650.5|3649.5|0
1642693460000|2022-01-20 15:44:20|3650.5|3649.5|3650.5|3649.5|3651|3650|3650|3649|0
1642693470000|2022-01-20 15:44:30|3651|3650|3651|3649.5|3652|3650.5|3651|3649.5|307
1642693480000|2022-01-20 15:44:40|3651.5|3650|3648.5|3647.5|3651.5|3650|3648.5|3647.5|549
1642693490000|2022-01-20 15:44:50|3649.5|3648|3649|3647.5|3649.5|3648.5|3649|3647.5|0
1642693500000|2022-01-20 15:45:00|3649.5|3648|3649|3647.5|3649.5|3648.5|3649|3647.5|0
1642693510000|2022-01-20 15:45:10|3648.5|3647|3647.5|3646|3648.5|3647|3647|3645.5|235
1642693520000|2022-01-20 15:45:20|3647|3646.5|3647|3646|3647.5|3646.5|3646.5|3645.5|100
1642693530000|2022-01-20 15:45:30|3647.5|3646.5|3647.5|3646.5|3648|3647|3647.5|3646.5|96
1642693540000|2022-01-20 15:45:40|3648|3647|3649|3648|3649.5|3648|3648|3647|1
1642693550000|2022-01-20 15:45:50|3648.5|3647.5|3649|3648|3649|3648|3648.5|3647.5|101
1642693560000|2022-01-20 15:46:00|3648.5|3647.5|3648.5|3647.5|3649|3648|3648.5|3647.5|100
1642693570000|2022-01-20 15:46:10|3649|3648|3648.5|3647.5|3649|3648|3648.5|3647.5|0
1642693580000|2022-01-20 15:46:20|3649|3648|3649|3648|3650|3649|3648.5|3647.5|0
1642693590000|2022-01-20 15:46:30|3649.5|3648.5|3650|3648.5|3650.5|3649|3649.5|3648.5|41
1642693600000|2022-01-20 15:46:40|3650.5|3649|3651|3650|3651.5|3650.5|3650.5|3649|86
1642693610000|2022-01-20 15:46:50|3651.5|3649.5|3651.5|3650.5|3651.5|3650.5|3651|3649.5|0
1642693620000|2022-01-20 15:47:00|3651|3650|3652|3651|3652.5|3651.5|3651|3650|372
1642693630000|2022-01-20 15:47:10|3652.5|3651.5|3651.5|3650.5|3653|3651.5|3651|3650|173
1642693640000|2022-01-20 15:47:20|3652|3651|3652.5|3651|3652.5|3651|3651|3650|6
1642693650000|2022-01-20 15:47:30|3652|3650.5|3652.5|3651|3652.5|3651|3652|3650.5|0
1642693660000|2022-01-20 15:47:40|3652|3650.5|3651.5|3650.5|3652.5|3651|3651|3649.5|0
1642693670000|2022-01-20 15:47:50|3652|3651|3653|3652|3653.5|3652|3651.5|3650.5|285
1642693680000|2022-01-20 15:48:00|3653.5|3652.5|3654|3653|3654|3653|3653.5|3652|143
1642693690000|2022-01-20 15:48:10|3653.5|3652.5|3654|3653|3654.5|3653.5|3653.5|3652.5|70
1642693700000|2022-01-20 15:48:20|3654.5|3653.5|3653.5|3652.5|3654.5|3653.5|3653|3651.5|11
1642693710000|2022-01-20 15:48:30|3654|3652|3653|3652|3654|3653|3653|3652|0
1642693720000|2022-01-20 15:48:40|3653.5|3652.5|3654|3653|3654.5|3653|3653|3652|350
1642693730000|2022-01-20 15:48:50|3653.5|3652.5|3653.5|3652|3654|3652.5|3653|3651.5|337
1642693740000|2022-01-20 15:49:00|3653|3651.5|3653.5|3652.5|3653.5|3652.5|3653|3651.5|61
1642693750000|2022-01-20 15:49:10|3653|3652|3653.5|3652.5|3654|3653|3653|3652|25
1642693760000|2022-01-20 15:49:20|3654|3653|3654.5|3653.5|3655|3654|3654|3653|294
1642693770000|2022-01-20 15:49:30|3655|3654|3653.5|3652|3655.5|3654|3653.5|3652|243
1642693780000|2022-01-20 15:49:40|3654|3652.5|3653.5|3652.5|3654|3652.5|3653|3652|95
1642693790000|2022-01-20 15:49:50|3654|3652|3654|3653|3654|3653|3653|3652|0
1642693800000|2022-01-20 15:50:00|3654.5|3653.5|3655|3653.5|3655.5|3654|3654|3653|114
1642693810000|2022-01-20 15:50:10|3655.5|3654|3654.5|3653.5|3655.5|3654|3654.5|3653.5|16
1642693820000|2022-01-20 15:50:20|3655|3654|3654.5|3653.5|3655.5|3654.5|3654.5|3653.5|0
1642693830000|2022-01-20 15:50:30|3655|3654|3655.5|3654.5|3655.5|3654.5|3654.5|3653.5|0
1642693840000|2022-01-20 15:50:40|3654.5|3654|3654.5|3654|3654.5|3654|3654.5|3654|424
1642693860000|2022-01-20 15:51:00|3654|3653.5|3654|3653.5|3654.5|3654|3654|3653.5|1670
1642693870000|2022-01-20 15:51:10|3654.5|3654|3655|3654.5|3655|3654.5|3654.5|3654|438
1642693880000|2022-01-20 15:51:20|3654.5|3654|3655|3654|3655|3654.5|3654.5|3654|1146
1642693890000|2022-01-20 15:51:30|3654.5|3653.5|3654|3653.5|3654.5|3653.5|3654|3653|616
1642693900000|2022-01-20 15:51:40|3653.5|3653|3653.5|3653|3654|3653.5|3653.5|3653|1111
1642693910000|2022-01-20 15:51:50|3653|3652.5|3653|3652.5|3653|3652.5|3653|3652|1158
1642693920000|2022-01-20 15:52:00|3652.5|3652|3651.5|3651|3652.5|3652.5|3651.5|3650.5|1910
1642693930000|2022-01-20 15:52:10|3651|3650.5|3652.5|3651.5|3652.5|3651.5|3651|3650.5|1572
1642693940000|2022-01-20 15:52:20|||||||||40
1642693950000|2022-01-20 15:52:30|||||||||500
1642693960000|2022-01-20 15:52:40|3653|3652|3653|3652.5|3653.5|3652.5|3653|3652|1603
1642693970000|2022-01-20 15:52:50|||||||||1
1642693980000|2022-01-20 15:53:00|3653.5|3653|3653.5|3653|3654|3653.5|3653|3652.5|2384
1642693990000|2022-01-20 15:53:10|3653|3652.5|3652|3651.5|3653.5|3653|3652|3651.5|1588
1642694000000|2022-01-20 15:53:20|3652.5|3652|3651.5|3651|3652.5|3652|3651.5|3650.5|5611
1642694010000|2022-01-20 15:53:30|3652|3650.5|3650.5|3650|3652|3650.5|3650.5|3650|1138
1642694020000|2022-01-20 15:53:40|3650|3649.5|3650|3649.5|3650|3649.5|3649|3648.5|3011
1642694030000|2022-01-20 15:53:50|3650.5|3649|3650.5|3649.5|3650.5|3650|3650|3649|546
1642694040000|2022-01-20 15:54:00|3651|3650|3651|3650.5|3651.5|3651|3651|3649.5|1512
1642694050000|2022-01-20 15:54:10|3651.5|3651|3651.5|3651|3652|3651|3651.5|3651|674
1642694060000|2022-01-20 15:54:20|3652|3651.5|3652|3651.5|3652|3651.5|3652|3651|367
1642694070000|2022-01-20 15:54:30|||||||||78
1642694080000|2022-01-20 15:54:40|3652.5|3652|3653.5|3653|3653.5|3653|3652.5|3652|725
1642694100000|2022-01-20 15:55:00|3654|3653.5|3654.5|3653.5|3655|3654.5|3654|3653.5|5791
1642694110000|2022-01-20 15:55:10|3654|3653|3654|3653|3654|3653.5|3653.5|3653|912
1642694120000|2022-01-20 15:55:20|3653.5|3653.5|3654|3653.5|3654|3653.5|3653.5|3653.5|1192
1642694130000|2022-01-20 15:55:30|3654.5||3654||3654.5||3654||1346
1642694140000|2022-01-20 15:55:40|3654.5||3654.5||3654.5||3654||595
1642694150000|2022-01-20 15:55:50||3654||3654||3654||3654|136
1642694160000|2022-01-20 15:56:00|3655|3654.5|3655|3654.5|3655|3654.5|3654.5|3654|779
1642694170000|2022-01-20 15:56:10|3655.5|3655|3655|3654.5|3655.5|3655|3654.5|3654|2574
1642694180000|2022-01-20 15:56:20|||||||||335
1642694190000|2022-01-20 15:56:30|3654.5|3654|3655|3654|3655|3654.5|3654.5|3654|1605
1642694200000|2022-01-20 15:56:40|3654.5|3653.5|3654|3653.5|3654.5|3653.5|3654|3653.5|816
1642694210000|2022-01-20 15:56:50|3654.5|3654|3655.5|3655|3656|3655.5|3654.5|3654|1498
1642694220000|2022-01-20 15:57:00|3656||3655.5||3656||3655.5||0
1642694230000|2022-01-20 15:57:10|3656|3655.5|3657|3656|3657.5|3656.5|3656|3655.5|2062
1642694240000|2022-01-20 15:57:20|3656.5|3656.5|3656.5|3656|3657|3656.5|3656|3655.5|2418
1642694250000|2022-01-20 15:57:30|3657|3656.5|3657|3656.5|3657|3656.5|3656.5|3656|80
1642694260000|2022-01-20 15:57:40|3656.5|3656|3657.5|3657|3658|3657|3656.5|3656|424
1642694270000|2022-01-20 15:57:50|3657|3656.5|3657.5|3657|3657.5|3657|3657|3656.5|762
1642694280000|2022-01-20 15:58:00|3658|3657.5|3657.5|3657|3658|3657.5|3657.5|3657|1571
1642694290000|2022-01-20 15:58:10|3658|3657.5|3658.5|3658|3658.5|3658|3657.5|3657|911
1642694300000|2022-01-20 15:58:20|3658|3657.5|3658|3657|3658|3657.5|3657.5|3657|972
1642694310000|2022-01-20 15:58:30||3657.5||3657.5||3657.5||3657|184
1642694320000|2022-01-20 15:58:40|3657.5|3657|3658|3657.5|3658|3657.5|3657.5|3657|242
1642694330000|2022-01-20 15:58:50|3658.5|3658|3658.5|3658|3658.5|3658|3658|3657.5|312
1642694340000|2022-01-20 15:59:00|3658|3657.5|3658|3657|3658|3657.5|3658|3657|1417
1642694350000|2022-01-20 15:59:10|3657.5|3656.5|3656.5|3656|3657.5|3656.5|3656.5|3656|1894
1642694360000|2022-01-20 15:59:20|3656|3655.5|3654.5|3654|3656|3655.5|3654.5|3654|1469
1642694370000|2022-01-20 15:59:30|3655|3654.5|3655.5|3655|3655.5|3655|3654.5|3654|880
1642694380000|2022-01-20 15:59:40|3655|3654.5|3654.5|3654|3655|3654.5|3654.5|3654|722
1642694390000|2022-01-20 15:59:50|3655|3654.5|3656|3655.5|3656.5|3655.5|3654.5|3654|1831
1642694400000|2022-01-20 16:00:00|3656.5|3656|3656|3655.5|3657.5|3657|3656|3655.5|1222
1642694410000|2022-01-20 16:00:10|3655.5|3655|3656.5|3655.5|3656.5|3655.5|3655.5|3655|722
1642694420000|2022-01-20 16:00:20|3656|3655|3656.5|3655.5|3656.5|3656|3655.5|3655|2223
1642694430000|2022-01-20 16:00:30|3656|3655|3654.5|3654|3656.5|3655|3654.5|3654|3303
1642694440000|2022-01-20 16:00:40|3654|3653.5|3651|3650.5|3654|3653.5|3650.5|3649.5|15662
1642694450000|2022-01-20 16:00:50|3651.5|3651|3651|3650.5|3651.5|3651|3651|3650.5|1949
1642694460000|2022-01-20 16:01:00|3650.5|3650|3650.5|3650|3650.5|3650|3650|3649.5|2029
1642694470000|2022-01-20 16:01:10|3650|3649.5|3650.5|3649.5|3650.5|3649.5|3649.5|3649|1306
1642694480000|2022-01-20 16:01:20|3650|3650|3651.5|3650.5|3651.5|3650.5|3650|3650|1021
1642694490000|2022-01-20 16:01:30|3651|3651|3651|3650.5|3651.5|3651|3650.5|3650|4706
1642694500000|2022-01-20 16:01:40|3651.5|3651|3651|3650.5|3652|3651|3651|3650.5|2185
1642694510000|2022-01-20 16:01:50|3651.5|3651|3651.5|3650.5|3651.5|3651|3651|3650.5|904
1642694520000|2022-01-20 16:02:00|3652|3651|3651.5|3651|3652|3651|3651.5|3650.5|703
1642694530000|2022-01-20 16:02:10|3651|3650.5|3650.5|3649.5|3651|3650.5|3650|3649.5|2093
1642694540000|2022-01-20 16:02:20|3651|3650|3651.5|3651|3652.5|3651.5|3651|3650|3166
1642694550000|2022-01-20 16:02:30|3651|3650.5|3651|3650|3651|3651|3651|3650|92
1642694570000|2022-01-20 16:02:50|||||||||84
1642694580000|2022-01-20 16:03:00|3651.5|3650.5|3651.5|3651|3652|3651.5|3651.5|3650.5|3282
1642694590000|2022-01-20 16:03:10|3651|3650.5|3650.5|3650|3651|3650.5|3650|3649.5|3596
1642694600000|2022-01-20 16:03:20|3650|3649.5|3650|3649.5|3650|3649.5|3649|3648.5|1699
1642694610000|2022-01-20 16:03:30|3650.5|3650|3650.5|3650|3651|3650|3650|3649.5|4767
1642694620000|2022-01-20 16:03:40|3651|3649.5|3650|3649.5|3651|3649.5|3650|3649.5|3468
1642694630000|2022-01-20 16:03:50|3649.5|3649|3649|3648.5|3650|3649.5|3649|3648.5|3227
1642694650000|2022-01-20 16:04:10|3648.5|3648|3649|3648.5|3649.5|3648.5|3648.5|3648|1175
1642694660000|2022-01-20 16:04:20|||||||||132
1642694670000|2022-01-20 16:04:30|3648.5|3648|3646.5|3646|3648.5|3648|3646.5|3646|3404
1642694680000|2022-01-20 16:04:40|3647|3646.5|3648|3647|3648|3647.5|3647|3646.5|1864
1642694690000|2022-01-20 16:04:50|3647.5|3647.5|3647.5|3647|3648|3647.5|3647.5|3647|250
1642694700000|2022-01-20 16:05:00|3648|3647.5|3648|3647.5|3648|3647.5|3648|3647.5|1366
1642694710000|2022-01-20 16:05:10|3648.5|3648|3650|3649.5|3650.5|3649.5|3648.5|3647.5|1815
1642694720000|2022-01-20 16:05:20|3649.5|3648.5|3649.5|3649|3650|3649|3649.5|3648.5|504
1642694730000|2022-01-20 16:05:30|3649|3648.5|3649.5|3649|3649.5|3649|3648.5|3648|3535
1642694740000|2022-01-20 16:05:40|3650|3649.5|3649.5|3649|3650|3649.5|3649.5|3649|1113
1642694750000|2022-01-20 16:05:50|||||||||273
1642694760000|2022-01-20 16:06:00|||||||||529
1642694770000|2022-01-20 16:06:10|3650|3649.5|3650|3649.5|3650|3649.5|3650|3649.5|2249
1642694780000|2022-01-20 16:06:20|3649.5|3649|3649.5|3649|3649.5|3649|3649.5|3649|1002
1642694790000|2022-01-20 16:06:30|3650|3649.5|3649.5|3649|3650.5|3650|3649.5|3649|3134
1642694800000|2022-01-20 16:06:40|3650|3649.5|3650|3649|3650|3649.5|3649.5|3649|2234
1642694820000|2022-01-20 16:07:00|3649.5|3648.5|3649.5|3649|3649.5|3649|3649|3648.5|1281
1642694830000|2022-01-20 16:07:10|3649|3648.5|3649|3648.5|3649.5|3649|3649|3648.5|2400
1642694840000|2022-01-20 16:07:20|3649.5|3649|3649|3648.5|3649.5|3649|3649|3648.5|2885
1642694850000|2022-01-20 16:07:30|3648.5|3648|3648|3647.5|3648.5|3648|3647.5|3646.5|2916
1642694860000|2022-01-20 16:07:40|3648.5|3648|3648|3647.5|3648.5|3648|3648|3647.5|896
1642694870000|2022-01-20 16:07:50|3648.5|3648|3648.5|3647.5|3648.5|3648|3648|3647|1491
1642694880000|2022-01-20 16:08:00|3648|3648|3648.5|3647.5|3648.5|3648|3648|3647.5|1004
1642694890000|2022-01-20 16:08:10|3648|3647|3648|3647.5|3648.5|3648|3648|3647|1945
1642694900000|2022-01-20 16:08:20|3648.5|3648|3649.5|3649|3649.5|3649|3648.5|3648|2249
1642694910000|2022-01-20 16:08:30|3650|3649.5|3649.5|3649|3650|3649.5|3649.5|3649|1100
1642694920000|2022-01-20 16:08:40|||||||||976
1642694930000|2022-01-20 16:08:50||3648.5||3648.5||3648.5||3648.5|761
1642694940000|2022-01-20 16:09:00|3649|3648|3648.5|3648|3649|3648.5|3648.5|3648|2730
1642694950000|2022-01-20 16:09:10|3648|3647.5|3648.5|3647.5|3648.5|3648|3647.5|3646.5|5734
1642694960000|2022-01-20 16:09:20|3648|3647|3648|3647|3648|3647|3648|3647|693
1642694970000|2022-01-20 16:09:30|||||||||171
1642694980000|2022-01-20 16:09:40|3648.5|3647.5|3648|3647.5|3648.5|3647.5|3648|3647|2982
1642694990000|2022-01-20 16:09:50|3648.5|3647|3648|3647.5|3649|3648|3648|3647|1727
1642695000000|2022-01-20 16:10:00|3647.5|3647|3648|3647|3648|3647|3647.5|3647|1131
1642695010000|2022-01-20 16:10:10|3648.5|3647.5|3647.5|3647|3648.5|3647.5|3647.5|3647|2080
1642695020000|2022-01-20 16:10:20||3646.5||3646.5||3647||3646.5|1791
1642695030000|2022-01-20 16:10:30|3647|3646|3647|3646|3647|3646.5|3647|3646|2533
1642695040000|2022-01-20 16:10:40|3646.5|3645.5|3645.5|3645|3646.5|3645.5|3645.5|3645|2520
1642695050000|2022-01-20 16:10:50|3645|3644.5|3644.5|3644|3645|3644.5|3644.5|3644|3520
1642695060000|2022-01-20 16:11:00|3644|3643.5|3644.5|3643.5|3644.5|3644|3644|3643.5|2618
1642695070000|2022-01-20 16:11:10|3645|3644|3646|3645.5|3646.5|3645.5|3645|3644|2454
1642695080000|2022-01-20 16:11:20|3646.5||3646||3646.5||3646||277
1642695090000|2022-01-20 16:11:30|3646.5|3646|3646.5|3646|3646.5|3646|3646.5|3646|0
1642695100000|2022-01-20 16:11:40|||||||||929
1642695110000|2022-01-20 16:11:50|3646|3645.5|3647.5|3646.5|3647.5|3646.5|3646|3645.5|4817
1642695120000|2022-01-20 16:12:00|3647||3647||3647.5||3647||1516
1642695130000|2022-01-20 16:12:10|3646.5|3646|3647|3646.5|3647|3646.5|3646.5|3646|1661
1642695140000|2022-01-20 16:12:20|3646.5|3646|3646.5|3646|3646.5|3646|3646.5|3645.5|1317
1642695150000|2022-01-20 16:12:30|||||||||68
1642695160000|2022-01-20 16:12:40|||||||||296
1642695170000|2022-01-20 16:12:50|||||||||159
1642695180000|2022-01-20 16:13:00|3647|3646.5|3646|3645.5|3647|3646.5|3646|3645.5|2383
1642695190000|2022-01-20 16:13:10|3646.5|3646|3646.5|3646|3646.5|3646|3646.5|3646|757
1642695200000|2022-01-20 16:13:20|||||||||426
1642695210000|2022-01-20 16:13:30|3647|3646.5|3650|3649|3650|3649|3647|3646.5|1164
1642695220000|2022-01-20 16:13:40|3649.5|3648.5|3649.5|3648.5|3649.5|3648.5|3649.5|3648.5|918
1642695230000|2022-01-20 16:13:50||3649||3649||3649||3649|150
1642695240000|2022-01-20 16:14:00|||||||||310
1642695250000|2022-01-20 16:14:10|3650|3649.5|3650.5|3650|3650.5|3650|3649.5|3649|1942
1642695260000|2022-01-20 16:14:20|3651|3650.5|3650.5|3650|3651.5|3650.5|3650.5|3650|3245
1642695270000|2022-01-20 16:14:30|||||||||899
1642695280000|2022-01-20 16:14:40|3650|3649.5|3650|3649.5|3650|3650|3650|3649.5|2027
1642695290000|2022-01-20 16:14:50|3650.5|3650|3650|3649.5|3650.5|3650|3650|3649.5|910
1642695300000|2022-01-20 16:15:00|3649.5|3649|3648.5|3648|3649.5|3649|3648|3647.5|5232
1642695310000|2022-01-20 16:15:10|3648|3647.5|3647.5|3647|3648|3647.5|3647.5|3647|1031
1642695320000|2022-01-20 16:15:20|3647|3646.5|3648|3647|3648|3647.5|3646.5|3646|2997
1642695330000|2022-01-20 16:15:30|3647.5|3646.5|3647.5|3646.5|3648|3646.5|3647|3646.5|276
1642695340000|2022-01-20 16:15:40|3648|3647|3647.5|3647|3648|3647|3647.5|3646.5|403
1642695350000|2022-01-20 16:15:50|3648|3647.5|3647.5|3647|3648|3647.5|3647.5|3647|678
1642695360000|2022-01-20 16:16:00|3647|3646.5|3647|3646.5|3647|3646.5|3647|3646.5|1543
1642695370000|2022-01-20 16:16:10|3647.5|3647|3647|3646.5|3647.5|3647|3647|3646.5|525
1642695380000|2022-01-20 16:16:20|3647.5|3647|3646.5|3646|3647.5|3647|3646.5|3645.5|1696
1642695390000|2022-01-20 16:16:30|3647|3646.5|3647.5|3647|3647.5|3647|3647|3646.5|976
1642695400000|2022-01-20 16:16:40|||||||||504
1642695410000|2022-01-20 16:16:50|3647|3646.5|3647|3646|3647|3646.5|3647|3646|940
1642695420000|2022-01-20 16:17:00|3646.5|3646.5|3646.5|3646|3646.5|3646.5|3646.5|3646|612
1642695430000|2022-01-20 16:17:10|3646|3645.5|3646.5|3646|3647|3646|3646|3645.5|4725
1642695440000|2022-01-20 16:17:20|3647||3646.5||3647||3646.5||1072
1642695450000|2022-01-20 16:17:30|3647|3646.5|3647|3646.5|3647|3646.5|3647|3646.5|254
1642695460000|2022-01-20 16:17:40|3646.5|3646|3646.5|3646|3646.5|3646|3646|3645.5|1683
1642695470000|2022-01-20 16:17:50|3647|3646.5|3646.5|3646|3647|3646.5|3646.5|3646|1156
1642695480000|2022-01-20 16:18:00|3647|3646.5|3647|3646.5|3647.5|3647|3647|3646.5|2237
1642695490000|2022-01-20 16:18:10|3647.5|3647|3648|3647|3648|3647.5|3647.5|3647|1278
1642695500000|2022-01-20 16:18:20|3647.5||3647.5||3647.5||3647.5||228
1642695510000|2022-01-20 16:18:30|||||||||408
1642695520000|2022-01-20 16:18:40|3648|3647.5|3647.5|3647|3648|3647.5|3647.5|3647|250
1642695530000|2022-01-20 16:18:50|3648|3647.5|3647.5|3647|3648|3647.5|3647.5|3647|491
1642695540000|2022-01-20 16:19:00|||||||||1390
1642695550000|2022-01-20 16:19:10|3648|3647.5|3648|3647.5|3648|3647.5|3648|3647|1739
1642695560000|2022-01-20 16:19:20||3647||3647.5||3647.5||3647|1469
1642695570000|2022-01-20 16:19:30|||||||||555
1642695580000|2022-01-20 16:19:40||3647||3647||3647||3647|947
1642695590000|2022-01-20 16:19:50||3647.5||3647.5||3647.5||3647.5|1375
1642695600000|2022-01-20 16:20:00|3647.5|3647|3647.5|3647|3647.5|3647.5|3647.5|3647|1628
1642695610000|2022-01-20 16:20:10|||||||||101
1642695620000|2022-01-20 16:20:20|3647|3646.5|3647|3646.5|3647|3646.5|3647|3646.5|697
1642695630000|2022-01-20 16:20:30|3647.5|3647|3647.5|3647|3647.5|3647|3647|3646.5|2689
1642695640000|2022-01-20 16:20:40|3647|3646.5|3647|3646.5|3647.5|3646.5|3647|3646.5|559
1642695650000|2022-01-20 16:20:50|3647.5|3647|3647.5|3647|3647.5|3647|3647|3647|1339
1642695660000|2022-01-20 16:21:00|3648|3647.5|3649|3648.5|3649|3648.5|3647.5|3647|6063
1642695670000|2022-01-20 16:21:10|3649.5|3649|3649|3648.5|3649.5|3649|3649|3648.5|1728
1642695680000|2022-01-20 16:21:20|3649.5|3649|3649.5|3649|3649.5|3649|3649.5|3649|693
1642695690000|2022-01-20 16:21:30|||||||||388
1642695700000|2022-01-20 16:21:40|||||||||370
1642695710000|2022-01-20 16:21:50|3649|3648.5|3649|3648.5|3649|3648.5|3649|3648.5|1447
1642695720000|2022-01-20 16:22:00|||||||||459
1642695730000|2022-01-20 16:22:10|3649.5|3649|3649.5|3649|3649.5|3649|3649.5|3649|3815
1642695740000|2022-01-20 16:22:20|||||||||369
1642695750000|2022-01-20 16:22:30|3650|3649.5|3649.5|3649|3650|3649.5|3649.5|3649|633
1642695760000|2022-01-20 16:22:40|3649|3648.5|3649|3648|3649|3648.5|3648.5|3648|4111
1642695770000|2022-01-20 16:22:50|3648.5|3647.5|3648|3647.5|3648.5|3647.5|3648|3647.5|451
1642695780000|2022-01-20 16:23:00|3647.5|3647|3647.5|3646.5|3648|3647|3647|3646.5|4780
1642695790000|2022-01-20 16:23:10|3647|3647|3647|3646.5|3647|3647|3647|3646.5|558
1642695800000|2022-01-20 16:23:20|||||||||402
1642695810000|2022-01-20 16:23:30|3647.5|3647|3648.5|3647.5|3648.5|3648|3647|3646.5|5369
1642695820000|2022-01-20 16:23:40|3648|3648|3648|3647.5|3648.5|3648|3648|3647.5|988
1642695830000|2022-01-20 16:23:50|3648.5|3648|3648.5|3648|3648.5|3648|3648.5|3647.5|554
1642695840000|2022-01-20 16:24:00|3649|3648.5|3649|3648.5|3649.5|3649|3649|3648|4301
1642695850000|2022-01-20 16:24:10|3648.5|3648|3648.5|3648|3648.5|3648.5|3648.5|3648|743
1642695860000|2022-01-20 16:24:20|3649|3648.5|3649.5|3648.5|3649.5|3649|3649|3648.5|753
1642695870000|2022-01-20 16:24:30|3649|3648|3648.5|3648|3649|3648.5|3648.5|3648|4467
1642695880000|2022-01-20 16:24:40|||||||||278
1642695890000|2022-01-20 16:24:50|3649|3648.5|3649|3648.5|3649|3648.5|3649|3648.5|1134
1642695910000|2022-01-20 16:25:10|3648.5|3648|3647.5|3647|3648.5|3648|3647.5|3647|2722
1642695920000|2022-01-20 16:25:20|||||||||903
1642695930000|2022-01-20 16:25:30|3648|3647.5|3648|3647|3648|3647.5|3647.5|3647|2633
1642695940000|2022-01-20 16:25:40||3647.5||3647.5||3647.5||3647.5|478
1642695950000|2022-01-20 16:25:50|||||||||243
1642695960000|2022-01-20 16:26:00|3648.5|3648|3648.5|3648|3649|3648|3648|3648|2535
1642695970000|2022-01-20 16:26:10|3649|3648.5|3649|3648.5|3649.5|3649|3649|3648.5|2030
1642695980000|2022-01-20 16:26:20|||||||||879
1642695990000|2022-01-20 16:26:30|3649.5|3649|3649.5|3649|3650|3649.5|3649.5|3649|1892
1642696000000|2022-01-20 16:26:40|3650|3649.5|3650|3649.5|3650|3649.5|3650|3649.5|1152
1642696010000|2022-01-20 16:26:50|3649.5|3649|3649.5|3649|3649.5|3649|3649.5|3649|1025
1642696020000|2022-01-20 16:27:00|3650|3649.5|3650.5|3649.5|3650.5|3649.5|3650|3649.5|1976
1642696030000|2022-01-20 16:27:10|3650||3650||3650||3650||1771
1642696040000|2022-01-20 16:27:20|3650.5|3650|3650|3649.5|3650.5|3650|3650|3649.5|1731
1642696050000|2022-01-20 16:27:30|||||||||904
1642696060000|2022-01-20 16:27:40|3649.5|3649|3649|3648|3649.5|3649|3649|3648|1872
1642696070000|2022-01-20 16:27:50|3648.5|3648.5|3648.5|3648|3648.5|3648.5|3648.5|3648|1600
1642696080000|2022-01-20 16:28:00|3648|3647.5|3648|3647.5|3648|3647.5|3648|3647.5|2462
1642696090000|2022-01-20 16:28:10|3648.5|3648|3649|3648.5|3649.5|3649|3648.5|3648|4287
1642696100000|2022-01-20 16:28:20|3649.5|3649|3650|3649.5|3650|3649.5|3649.5|3649|2451
1642696110000|2022-01-20 16:28:30|3649.5|3649|3649.5|3649|3650|3649|3649.5|3648.5|2206
1642696120000|2022-01-20 16:28:40|||||||||1080
1642696130000|2022-01-20 16:28:50|||||||||1292
1642696140000|2022-01-20 16:29:00|3649|3648.5|3650|3649|3650|3649|3649|3648.5|3365
1642696150000|2022-01-20 16:29:10|3649.5||3649.5||3649.5||3649.5||1058
1642696160000|2022-01-20 16:29:20|3650|3649.5|3650|3649.5|3650|3649.5|3649.5|3649|2160
1642696170000|2022-01-20 16:29:30|3650.5||3650.5||3650.5||3650||6596
1642696180000|2022-01-20 16:29:40|||||||||1257
1642696190000|2022-01-20 16:29:50|3650|3649|3651|3650|3651.5|3651|3650|3649|9087
1642752010000|2022-01-21 08:00:10|3622|3615|3624|3622.5|3628|3626|3621|3615|103130
1642752020000|2022-01-21 08:00:20|3624.5|3622|3634|3631.5|3635.5|3632.5|3624.5|3622|6834
1642752030000|2022-01-21 08:00:30|3634.5|3632.5|3631.5|3629.5|3635|3632.5|3631.5|3629.5|1739
1642752040000|2022-01-21 08:00:40|3630.5|3629|3629|3627|3631.5|3630|3629|3627|919
1642752050000|2022-01-21 08:00:50|3628.5|3626.5|3628.5|3626.5|3629|3626.5|3625|3622.5|3667
1642752060000|2022-01-21 08:01:00|3629|3627|3625.5|3624|3631|3628.5|3625|3623|2402
1642752070000|2022-01-21 08:01:10|3625|3623|3625.5|3623.5|3625.5|3623.5|3624.5|3623|1158
1642752090000|2022-01-21 08:01:30|3625|3624.5|3624.5|3623|3626.5|3624.5|3624.5|3623|3871
1642752100000|2022-01-21 08:01:40|3625|3623.5|3627|3625|3628|3626|3625|3623|8571
1642752110000|2022-01-21 08:01:50|3626|3624.5|3624.5|3623|3626|3624.5|3624|3623|2363
1642752120000|2022-01-21 08:02:00|3624|3622.5|3628|3627.5|3628|3627.5|3624|3622.5|5352
1642752130000|2022-01-21 08:02:10|3627.5|3627|3626.5|3624.5|3627.5|3627|3625.5|3623.5|3344
1642752140000|2022-01-21 08:02:20|||||||||253
1642752150000|2022-01-21 08:02:30|3627.5|3625|3628|3627|3629|3627.5|3627.5|3625|3198
1642752160000|2022-01-21 08:02:40|3627.5|3626|3629|3627.5|3629.5|3627.5|3627.5|3626|3017
1642752170000|2022-01-21 08:02:50|3628|3628|3629.5|3628.5|3630.5|3629.5|3628|3628|4671
1642752180000|2022-01-21 08:03:00|3630|3629.5|3629.5|3628.5|3630.5|3629.5|3629.5|3628.5|3277
1642752190000|2022-01-21 08:03:10|3628.5|3628|3630|3628.5|3630|3629|3628.5|3627.5|7114
1642752200000|2022-01-21 08:03:20|||||||||283
1642752210000|2022-01-21 08:03:30||3629||3629.5||3629.5||3629|2758
1642752220000|2022-01-21 08:03:40|3629.5|3629|3625|3624|3630|3629|3625|3623.5|2319
1642752230000|2022-01-21 08:03:50|3626|3624.5|3627|3626|3630|3628|3626|3624|6364
1642752240000|2022-01-21 08:04:00|3627.5|3626.5|3628|3627|3628.5|3627|3627.5|3626|538
1642752250000|2022-01-21 08:04:10|3628.5|3626|3627|3626|3628.5|3626|3627|3625|1824
1642752260000|2022-01-21 08:04:20|3627.5|3626.5|3628.5|3626.5|3629|3627.5|3627.5|3626|928
1642752270000|2022-01-21 08:04:30|3629|3627|3629.5|3627.5|3630|3627.5|3629|3627|184
1642752280000|2022-01-21 08:04:40|3628.5|3628.5|3629.5|3628.5|3631|3629.5|3628.5|3628.5|1963
1642752290000|2022-01-21 08:04:50|3631|3629|3631|3629.5|3631|3629.5|3631|3629|133
1642752300000|2022-01-21 08:05:00|3630|3628.5|3631|3629.5|3631|3630|3629|3628|435
1642752310000|2022-01-21 08:05:10|3630.5|3630|3631|3629.5|3631|3630|3630.5|3629.5|0
1642752320000|2022-01-21 08:05:20|3630|3629|3631|3629|3631|3629.5|3630|3628.5|723
1642752330000|2022-01-21 08:05:30|3630.5|3629.5|3627.5|3626.5|3631|3630.5|3627.5|3626|5971
1642752340000|2022-01-21 08:05:40|3628|3627|3632|3631.5|3633.5|3631.5|3627.5|3626.5|6697
1642752350000|2022-01-21 08:05:50|3632.5|3631|3632.5|3631.5|3632.5|3631.5|3632.5|3631|636
1642752360000|2022-01-21 08:06:00|3632|3631|3632.5|3631.5|3632.5|3631.5|3632|3631|589
1642752370000|2022-01-21 08:06:10|3633.5|3632|3634.5|3633.5|3634.5|3633.5|3633.5|3631.5|5207
1642752380000|2022-01-21 08:06:20|3635|3634.5|3636|3634.5|3636.5|3634.5|3635|3634.5|76
1642752390000|2022-01-21 08:06:30|3636.5|3635.5|3638.5|3637.5|3639|3637.5|3636.5|3635.5|169
1642752400000|2022-01-21 08:06:40|3638||3638||3638||3638||120
1642752410000|2022-01-21 08:06:50|3638.5|3638|3641|3640|3641|3640|3638.5|3637.5|7291
1642752420000|2022-01-21 08:07:00|3640.5|3639.5|3640.5|3639|3640.5|3639.5|3639.5|3639|462
1642752430000|2022-01-21 08:07:10|3639.5|3638.5|3641|3639.5|3641|3639.5|3639.5|3638.5|473
1642752440000|2022-01-21 08:07:20|3641.5|3640.5|3644|3642.5|3644.5|3643|3641.5|3640.5|2459
1642752450000|2022-01-21 08:07:30|3643.5|3641.5|3639.5|3637.5|3643.5|3641.5|3638.5|3637.5|3602
1642752460000|2022-01-21 08:07:40|3640|3638|3641|3638.5|3641|3638.5|3640|3638|987
1642752470000|2022-01-21 08:07:50|3640|3639|3640|3639|3640|3639.5|3639.5|3638.5|52
1642752480000|2022-01-21 08:08:00|3641|3639.5|3641|3640|3641.5|3640.5|3641|3639.5|1289
1642752490000|2022-01-21 08:08:10|3640.5|3639.5|3640.5|3639.5|3641|3639.5|3640.5|3639.5|1178
1642752500000|2022-01-21 08:08:20|3640|3639|3639|3637.5|3640|3639|3639|3637.5|1043
1642752520000|2022-01-21 08:08:40|3638.5|3637|3637|3636|3638.5|3637.5|3636.5|3635.5|1856
1642752530000|2022-01-21 08:08:50|3636.5|3635.5|3637|3635.5|3637|3636|3636|3635|1263
1642752540000|2022-01-21 08:09:00|3637.5|3636|3637.5|3636|3637.5|3636.5|3636|3635|2063
1642752550000|2022-01-21 08:09:10|3638|3637|3639|3637.5|3639|3637.5|3638|3637|2256
1642752560000|2022-01-21 08:09:20|3639.5|3637|3638.5|3637.5|3639.5|3637.5|3637|3636.5|1000
1642752570000|2022-01-21 08:09:30|3639|3637|3638.5|3637|3639.5|3637|3638|3637|594
1642752580000|2022-01-21 08:09:40|3638|3636.5|3637.5|3636|3638|3637|3637.5|3636|504
1642752590000|2022-01-21 08:09:50|3637|3635|3636.5|3635.5|3637|3635.5|3636.5|3635|330
1642752600000|2022-01-21 08:10:00|3636|3635|3635.5|3634|3636|3635.5|3635.5|3633.5|1346
1642752610000|2022-01-21 08:10:10|3636|3633.5|3636|3634.5|3636|3634.5|3635.5|3633|1143
1642752620000|2022-01-21 08:10:20|3635.5|3635.5|3640.5|3639|3641|3640|3635.5|3635.5|7933
1642752630000|2022-01-21 08:10:30|3641|3639.5|3640.5|3639|3641|3640|3640.5|3639|1503
1642752640000|2022-01-21 08:10:40|3640|3639.5|3642.5|3642|3643|3642|3640|3639|5220
1642752650000|2022-01-21 08:10:50|3643|3642.5|3644|3642|3644|3643|3643|3642|1354
1642752670000|2022-01-21 08:11:10|3644.5|3642.5|3644.5|3644|3645|3644|3644.5|3642.5|788
1642752680000|2022-01-21 08:11:20|3645|3643|3644.5|3643|3645|3644|3644.5|3643|1764
1642752690000|2022-01-21 08:11:30|3645|3643.5|3645.5|3644|3645.5|3644|3644.5|3643.5|2305
1642752700000|2022-01-21 08:11:40|3645||3645||3645||3645||0
1642752710000|2022-01-21 08:11:50|3645.5|3644.5|3645.5|3644.5|3645.5|3644.5|3645.5|3644.5|0
1642752720000|2022-01-21 08:12:00|||||||||447
1642752730000|2022-01-21 08:12:10|3645|3645|3641|3639.5|3645|3645|3640.5|3638.5|7631
1642752740000|2022-01-21 08:12:20|3641.5|3640|3641.5|3640.5|3642.5|3641.5|3641.5|3640|4910
1642752750000|2022-01-21 08:12:30|3642|3641|3642.5|3642|3642.5|3642|3641.5|3641|1144
1642752760000|2022-01-21 08:12:40|3643||3643||3643||3643||1339
1642752780000|2022-01-21 08:13:00|3643.5||3643||3643.5||3643||1193
1642752790000|2022-01-21 08:13:10|||||||||615
1642752800000|2022-01-21 08:13:20|3643.5|3642.5|3642.5|3641|3643.5|3642.5|3642.5|3641|2435
1642752810000|2022-01-21 08:13:30|3642|3640.5|3640.5|3639.5|3642|3641|3640.5|3638.5|1651
1642752820000|2022-01-21 08:13:40||3638.5||3638.5||3638.5||3638.5|1000
1642752840000|2022-01-21 08:14:00|3640|3638|3638.5|3637|3640|3638.5|3638.5|3637|604
1642752850000|2022-01-21 08:14:10|3638|3636|3637|3636|3638|3636.5|3636|3634.5|3042
1642752860000|2022-01-21 08:14:20|3636.5|3635|3636|3635|3636.5|3635|3635|3633.5|1293
1642752870000|2022-01-21 08:14:30|3636.5|3635.5|3635.5|3634|3636.5|3636|3635.5|3634|1831
1642752880000|2022-01-21 08:14:40|3635|3633.5|3634.5|3632.5|3635|3633.5|3634.5|3632|0
1642752890000|2022-01-21 08:14:50||3632||3632||3633||3632|126
1642752900000|2022-01-21 08:15:00|3634|3632.5|3634|3633|3634.5|3634|3633.5|3632|841
1642752910000|2022-01-21 08:15:10|3633.5|3632|3633|3632|3634|3633|3633|3632|921
1642752920000|2022-01-21 08:15:20|3632.5|3631.5|3633|3631.5|3633|3632|3632|3631|649
1642752930000|2022-01-21 08:15:30|3632.5|3631|3631.5|3630.5|3632.5|3631|3631|3630|1467
1642752940000|2022-01-21 08:15:40|3632|3631|3632.5|3631.5|3633|3632|3632|3630.5|2940
1642752950000|2022-01-21 08:15:50|3632|3630.5|3633|3632.5|3633.5|3632.5|3631.5|3630.5|2355
1642752960000|2022-01-21 08:16:00|3633.5|3632|3634|3633|3634.5|3634|3633.5|3631.5|2864
1642752970000|2022-01-21 08:16:10|3633.5|3632.5|3634|3632.5|3634|3633|3633.5|3632.5|110
1642752980000|2022-01-21 08:16:20|3634.5|3633.5|3635|3633.5|3635|3633.5|3634.5|3633.5|708
1642752990000|2022-01-21 08:16:30|3635.5|3634|3637|3636|3637.5|3636.5|3635.5|3634|994
1642753000000|2022-01-21 08:16:40|3636.5||3636.5||3636.5||3636.5||939
1642753010000|2022-01-21 08:16:50|3636|3635|3636.5|3634.5|3636.5|3635.5|3635.5|3634.5|358
1642753020000|2022-01-21 08:17:00|3637|3635.5|3639|3637.5|3639.5|3638|3637|3635.5|2772
1642753030000|2022-01-21 08:17:10|3638.5|3637|3637.5|3636.5|3639|3637|3637.5|3636.5|932
1642753040000|2022-01-21 08:17:20|3638|3637|3639.5|3638|3640|3639.5|3637.5|3637|1733
1642753050000|2022-01-21 08:17:30|3639|3638.5|3638.5|3637.5|3639|3638.5|3638.5|3637.5|629
1642753060000|2022-01-21 08:17:40|3638|3637|3638|3637|3638|3637.5|3636.5|3636|1494
1642753070000|2022-01-21 08:17:50|3637.5|3636.5|3638|3637|3638.5|3637.5|3637|3636|1532
1642753080000|2022-01-21 08:18:00|3637.5|3636.5|3638|3637.5|3638|3637.5|3636.5|3635.5|4258
1642753090000|2022-01-21 08:18:10|3637.5|3636.5|3636.5|3634.5|3637.5|3636.5|3636.5|3634.5|1230
1642753100000|2022-01-21 08:18:20|3636|3634|3635.5|3634.5|3636|3634.5|3634.5|3633.5|652
1642753110000|2022-01-21 08:18:30|3636|3635|3635.5|3634|3636|3635|3634.5|3634|1440
1642753130000|2022-01-21 08:18:50|3636|3634.5|3636|3635|3636|3635|3635.5|3634.5|1655
1642753140000|2022-01-21 08:19:00|3635.5|3634.5|3636|3634.5|3636|3635|3635.5|3634.5|493
1642753150000|2022-01-21 08:19:10|3635.5|3635|3636|3635.5|3636|3635.5|3635.5|3635|529
1642753160000|2022-01-21 08:19:20||3635||3635||3635||3635|43
1642753170000|2022-01-21 08:19:30|3635.5|3634.5|3633.5|3632.5|3635.5|3635|3633.5|3632.5|1426
1642753180000|2022-01-21 08:19:40|3633|3631.5|3633|3631.5|3633|3632.5|3633|3631|443
1642753190000|2022-01-21 08:19:50|3633.5|3632.5|3634|3633|3634|3633|3633.5|3632.5|744
1642753200000|2022-01-21 08:20:00|3633.5|3633.5|3636.5|3635.5|3636.5|3635.5|3633.5|3633.5|2957
1642753210000|2022-01-21 08:20:10|3637.5|3636|3637|3636.5|3637.5|3636.5|3636.5|3636|2429
1642753220000|2022-01-21 08:20:20|3637.5|3637|3638|3637.5|3638.5|3637.5|3637.5|3637|503
1642753230000|2022-01-21 08:20:30|3638.5|3637|3637.5|3636.5|3639|3638|3637.5|3636.5|4065
1642753240000|2022-01-21 08:20:40|3637||3637.5||3637.5||3637||985
1642753250000|2022-01-21 08:20:50|3638|3637|3637|3636|3638|3637|3637|3636|778
1642753260000|2022-01-21 08:21:00|3638|3636.5|3637.5|3637|3639|3638|3637.5|3636.5|1606
1642753270000|2022-01-21 08:21:10|3638||3638||3638||3638||109
1642753280000|2022-01-21 08:21:20|3638.5|3637.5|3639|3638.5|3639|3638.5|3638.5|3637|634
1642753290000|2022-01-21 08:21:30|3639.5|3638|3638|3637|3639.5|3638|3638|3637|3368
1642753310000|2022-01-21 08:21:50|3638.5|3637.5|3639.5|3638|3639.5|3638|3638|3637.5|893
1642753320000|2022-01-21 08:22:00|3640|3638.5|3639.5|3638.5|3640|3639|3638.5|3638|1162
1642753330000|2022-01-21 08:22:10|3640|3639|3639.5|3638.5|3640|3639.5|3639|3638.5|834
1642753350000|2022-01-21 08:22:30|3640|3639|3640|3639|3641|3639|3640|3639|4617
1642753360000|2022-01-21 08:22:40|3640.5|3639.5|3641.5|3640|3641.5|3640|3640.5|3639.5|264
1642753370000|2022-01-21 08:22:50|3642|3640.5|3643|3642|3643.5|3642|3641.5|3640.5|1489
1642753380000|2022-01-21 08:23:00|3643.5||3643.5||3643.5||3643.5||81
1642753390000|2022-01-21 08:23:10|3644|3642.5|3645|3644|3645|3644.5|3644|3642.5|834
1642753400000|2022-01-21 08:23:20|3645.5|3644.5|3645.5|3644|3645.5|3645|3645.5|3644|640
1642753410000|2022-01-21 08:23:30|3645|3644.5|3645|3644|3645.5|3644.5|3645|3644|466
1642753420000|2022-01-21 08:23:40|3644.5|3643.5|3644.5|3643.5|3644.5|3643.5|3644|3643|844
1642753430000|2022-01-21 08:23:50|||||||||101
1642753440000|2022-01-21 08:24:00|3643.5|3643|3646.5|3645|3647|3645|3643.5|3643|1387
1642753460000|2022-01-21 08:24:20|3646|3644.5|3646.5|3645|3647|3646|3645.5|3644|1153
1642753470000|2022-01-21 08:24:30|3646||3646||3646||3646||50
1642753480000|2022-01-21 08:24:40|3645.5|3644.5|3645|3644|3645.5|3645|3644.5|3644|1352
1642753490000|2022-01-21 08:24:50||3644.5||3643.5||3644.5||3643.5|0
1642753500000|2022-01-21 08:25:00|||||||||452
1642753510000|2022-01-21 08:25:10|3645.5|3644|3646.5|3645.5|3647|3646|3645.5|3644|2040
1642753520000|2022-01-21 08:25:20|3646|3644.5|3644|3643|3646.5|3644.5|3644|3642.5|4219
1642753530000|2022-01-21 08:25:30|3643.5|3642.5|3643.5|3642.5|3643.5|3642.5|3643.5|3642|49
1642753550000|2022-01-21 08:25:50|3644|3642|3643.5|3642.5|3644|3643|3643.5|3642|676
1642753560000|2022-01-21 08:26:00|3643|3643|3643.5|3643|3644|3643|3643|3643|352
1642753570000|2022-01-21 08:26:10|3644|3643.5|3646.5|3645.5|3647|3646|3644|3643.5|3571
1642753580000|2022-01-21 08:26:20|3646|3645|3645|3644.5|3646|3645|3644.5|3644|2917
1642753590000|2022-01-21 08:26:30|3644.5|3644|3644.5|3643.5|3644.5|3644|3644.5|3643.5|755
1642753610000|2022-01-21 08:26:50|3644|3643|3644.5|3643|3644.5|3643|3643.5|3642|1565
1642753620000|2022-01-21 08:27:00|3644|3643.5|3646|3644.5|3646|3644.5|3644|3643.5|1117
1642753630000|2022-01-21 08:27:10|3646.5|3645|3646.5|3645.5|3646.5|3645.5|3646.5|3645|173
1642753640000|2022-01-21 08:27:20|3647|3646|3647|3646|3647.5|3646.5|3647|3645.5|1341
1642753650000|2022-01-21 08:27:30|3647.5|3646.5|3648|3647|3648|3647|3646|3645.5|4628
1642753660000|2022-01-21 08:27:40|3647.5|3646.5|3647|3646|3648|3646.5|3647|3646|1030
1642753670000|2022-01-21 08:27:50||3645.5||3645.5||3645.5||3645.5|0
1642753680000|2022-01-21 08:28:00|||||||||5
1642753690000|2022-01-21 08:28:10|3646.5|3645|3647|3645.5|3647|3645.5|3645.5|3644.5|1752
1642753700000|2022-01-21 08:28:20|3646.5|3646|3648|3647|3649|3648.5|3646.5|3646|1692
1642753710000|2022-01-21 08:28:30|||||||||360
1642753730000|2022-01-21 08:28:50|3647.5|3646.5|3646|3645|3648|3646.5|3646|3645|991
1642753740000|2022-01-21 08:29:00|3646.5|3645.5|3646.5|3645|3647|3646|3646.5|3645|743
1642753780000|2022-01-21 08:29:40|3647|3645.5|3647|3646|3647|3646|3646.5|3645.5|822
1642753790000|2022-01-21 08:29:50|3646.5|3645.5|3646|3645|3646.5|3645.5|3646|3645|163
1642753800000|2022-01-21 08:30:00|3645|3644.5|3644.5|3642.5|3645|3645|3644.5|3642.5|1196
1642753810000|2022-01-21 08:30:10|3644|3642|3642.5|3641.5|3644|3643|3642.5|3641.5|960
1642753820000|2022-01-21 08:30:20|3642|3640.5|3643.5|3642|3643.5|3642|3641.5|3640|1266
1642753830000|2022-01-21 08:30:30|3644|3642.5|3644.5|3643.5|3644.5|3643.5|3644|3642.5|541
1642753840000|2022-01-21 08:30:40||3643||3643||3643||3643|5
1642753850000|2022-01-21 08:30:50|3645|3643.5|3646|3644.5|3646|3645|3645|3643.5|456
1642753860000|2022-01-21 08:31:00|3646.5|3645|3646.5|3645|3646.5|3645.5|3646.5|3644.5|146
1642753880000|2022-01-21 08:31:20|3646|3644.5|3643.5|3642|3646|3644.5|3643.5|3642|2126
1642753890000|2022-01-21 08:31:30||3641.5||3642||3642||3641.5|0
1642753900000|2022-01-21 08:31:40||3642.5||3642.5||3642.5||3642.5|0
1642753910000|2022-01-21 08:31:50|3644.5|3643|3644.5|3643.5|3644.5|3643.5|3644|3643|325
1642753920000|2022-01-21 08:32:00|3643.5|3643|3643.5|3642.5|3643.5|3643|3643.5|3642.5|592
1642753940000|2022-01-21 08:32:20|3644.5|3643|3644.5|3643.5|3644.5|3644|3644|3643|977
1642753950000|2022-01-21 08:32:30|3643.5|3642.5|3642.5|3641|3644|3643|3642.5|3641|816
1642753960000|2022-01-21 08:32:40||3641.5||3641.5||3641.5||3641.5|0
1642753980000|2022-01-21 08:33:00|3643|3642|3644|3642|3644|3642|3643|3641.5|298
1642753990000|2022-01-21 08:33:10|3644.5|3642.5|3644.5|3643|3644.5|3643|3644|3642.5|1225
1642754000000|2022-01-21 08:33:20||3643.5||3644||3644||3643.5|222
1642754010000|2022-01-21 08:33:30|3644|3643|3644.5|3643|3644.5|3643|3644|3643|5
1642754020000|2022-01-21 08:33:40|3645|3643.5|3645|3643.5|3645|3644|3644|3643|251
1642754030000|2022-01-21 08:33:50|3644.5|3644|3645|3644|3645|3644|3644.5|3644|0
1642754040000|2022-01-21 08:34:00|3645.5|3644.5|3646|3645|3646.5|3645|3645.5|3644.5|396
1642754070000|2022-01-21 08:34:30|3646.5|3645.5|3647|3645.5|3647.5|3646|3646.5|3645.5|1698
1642754090000|2022-01-21 08:34:50|||||||||2
1642754100000|2022-01-21 08:35:00|3646.5|3646|3647|3646|3647|3646|3646.5|3646|0
1642754110000|2022-01-21 08:35:10|3647.5|3646.5|3647|3646.5|3647.5|3647|3647|3646|100
1642754120000|2022-01-21 08:35:20|3648|3647|3647.5|3647|3648|3647|3647.5|3647|365
1642754140000|2022-01-21 08:35:40|3648|3647.5|3649.5|3648|3649.5|3649|3648|3647.5|1509
1642754150000|2022-01-21 08:35:50|3649|3648.5|3649.5|3648.5|3649.5|3649|3648.5|3648.5|5170
1642754160000|2022-01-21 08:36:00|3650|3649|3651|3650|3651|3650|3650|3648.5|13760
1642754170000|2022-01-21 08:36:10|3651.5|3650.5|3650.5|3650|3651.5|3651|3650.5|3649.5|1682
1642754180000|2022-01-21 08:36:20|3650|3649.5|3650|3649.5|3650.5|3650|3649.5|3648.5|1003
1642754190000|2022-01-21 08:36:30|3649.5|3649|3649.5|3648.5|3649.5|3649|3649.5|3648.5|113
1642754200000|2022-01-21 08:36:40|3650|3649|3650.5|3650|3650.5|3650|3649.5|3649|3530
1642754210000|2022-01-21 08:36:50|3651||3651||3651||3651||1398
1642754220000|2022-01-21 08:37:00|||||||||54
1642754230000|2022-01-21 08:37:10|3652|3650.5|3652.5|3652|3652.5|3652|3651.5|3650.5|1301
1642754240000|2022-01-21 08:37:20|3652|3651.5|3651.5|3650.5|3652|3651.5|3651.5|3650.5|226
1642754250000|2022-01-21 08:37:30||3650||3650||3650||3650|0
1642754270000|2022-01-21 08:37:50|||||||||229
1642754280000|2022-01-21 08:38:00|3651||3651||3651||3651||1
1642754290000|2022-01-21 08:38:10|||||||||116
1642754300000|2022-01-21 08:38:20|||||||||101
1642754310000|2022-01-21 08:38:30|3651.5|3650.5|3652.5|3651.5|3652.5|3652|3651.5|3650|1520
1642754320000|2022-01-21 08:38:40||3652||3652||3652||3652|8
1642754330000|2022-01-21 08:38:50|3653||3652.5||3653||3652.5||405
1642754340000|2022-01-21 08:39:00|3652|3651.5|3652|3651|3652.5|3651.5|3652|3651|303
1642754350000|2022-01-21 08:39:10|3651.5|3650.5|3650|3649|3652|3650.5|3650|3649|3305
1642754360000|2022-01-21 08:39:20|3650.5|3649.5|3651.5|3650.5|3651.5|3650.5|3650.5|3649|1821
1642754370000|2022-01-21 08:39:30|||||||||4
1642754380000|2022-01-21 08:39:40||3651||3650.5||3651||3650.5|599
1642754390000|2022-01-21 08:39:50|3651|3649.5|3651|3649.5|3651.5|3649.5|3650.5|3649|7
1642754400000|2022-01-21 08:40:00|3650.5|3649|3650.5|3649|3650.5|3649|3650.5|3649|5
1642754410000|2022-01-21 08:40:10|3650|3648|3649.5|3647.5|3650|3648|3649.5|3647.5|440
1642754420000|2022-01-21 08:40:20|3649|3648|3648.5|3646.5|3649|3648|3648.5|3646.5|300
1642754430000|2022-01-21 08:40:30|3648|3646|3646.5|3645.5|3648|3646|3646.5|3645.5|104
1642754440000|2022-01-21 08:40:40|3646|3645|3645.5|3644|3646.5|3645|3645.5|3644|104
1642754450000|2022-01-21 08:40:50|3645|3644.5|3644.5|3643|3645|3644.5|3644.5|3642.5|5
1642754460000|2022-01-21 08:41:00|3644|3642.5|3643.5|3642.5|3644|3642.5|3643.5|3642|0
1642754470000|2022-01-21 08:41:10|3643|3642|3643|3642.5|3643.5|3643|3643|3642|479
1642754480000|2022-01-21 08:41:20||3642||3642.5||3642.5||3642|103
1642754490000|2022-01-21 08:41:30|3643.5|3642|3643.5|3642|3643.5|3642.5|3643.5|3642|0
1642754510000|2022-01-21 08:41:50||3642.5||3642||3642.5||3642|0
1642754520000|2022-01-21 08:42:00|3643|3641.5|3642.5|3642|3643.5|3642|3642.5|3641.5|521
1642754530000|2022-01-21 08:42:10|3643|3641.5|3643.5|3642|3643.5|3642.5|3642.5|3641.5|614
1642754550000|2022-01-21 08:42:30|3643|3642.5|3643|3642|3643|3643|3643|3642|1175
1642754560000|2022-01-21 08:42:40|3642|3641.5|3642.5|3641.5|3643|3641.5|3642|3641.5|250
1642754570000|2022-01-21 08:42:50|3643|3642|3643|3642|3643|3642|3643|3642|424
1642754590000|2022-01-21 08:43:10|3643.5|3642.5|3643.5|3643|3643.5|3643|3643|3642.5|679
1642754600000|2022-01-21 08:43:20||3642.5||3642.5||3642.5||3642.5|0
1642754610000|2022-01-21 08:43:30|3644|3643|3645|3644.5|3645|3644.5|3644|3643|972
1642754620000|2022-01-21 08:43:40|3644.5|3644|3645|3644|3645|3644|3644|3643.5|936
1642754630000|2022-01-21 08:43:50|3645.5|3644.5|3647.5|3646|3647.5|3646|3645.5|3644.5|353
1642754640000|2022-01-21 08:44:00|3647|3646.5|3647.5|3646.5|3647.5|3646.5|3647|3646.5|0
1642754650000|2022-01-21 08:44:10|3648|3646|3648|3646.5|3648|3647.5|3647.5|3646|329
1642754670000|2022-01-21 08:44:30||3647||3647||3647||3647|0
1642754690000|2022-01-21 08:44:50|3648.5|3647.5|3649|3648|3649.5|3648.5|3648.5|3647|2237
1642754710000|2022-01-21 08:45:10|||||||||188
1642754720000|2022-01-21 08:45:20|3648.5|3647.5|3648.5|3647.5|3649|3647.5|3648|3647|1150
1642754730000|2022-01-21 08:45:30|3649|3648|3649|3648.5|3649|3648.5|3649|3648|1065
1642754740000|2022-01-21 08:45:40||3648||3648||3648.5||3648|713
1642754770000|2022-01-21 08:46:10|3648.5|3647.5|3648.5|3647|3648.5|3648|3647|3646.5|3057
1642754780000|2022-01-21 08:46:20|3648|3646.5|3647|3646|3648|3646.5|3647|3646|435
1642754800000|2022-01-21 08:46:40|3647.5|3646.5|3647.5|3646.5|3647.5|3646.5|3647.5|3646.5|435
1642754810000|2022-01-21 08:46:50|3647|3647|3648|3647|3648.5|3647|3647|3647|307
1642754820000|2022-01-21 08:47:00|3647.5|3646.5|3647|3646|3647.5|3647|3647|3646|1155
1642754830000|2022-01-21 08:47:10|3646.5|3645.5|3646.5|3646|3647|3646.5|3646|3645.5|3137
1642754840000|2022-01-21 08:47:20||3645.5||3645.5||3645.5||3645.5|247
1642754850000|2022-01-21 08:47:30|3646|3645|3646|3644.5|3646.5|3645|3645.5|3643.5|2471
1642754860000|2022-01-21 08:47:40||3645||3645||3645||3645|0
1642754880000|2022-01-21 08:48:00|3646.5|3645.5|3647.5|3646.5|3648|3646.5|3646.5|3645.5|1472
1642754890000|2022-01-21 08:48:10||3646||3646||3646.5||3646|377
1642754910000|2022-01-21 08:48:30|3647|3645.5|3644.5|3643.5|3647.5|3646|3644.5|3643.5|670
1642754920000|2022-01-21 08:48:40|3644|3643|3644|3642.5|3644|3643|3644|3642.5|501
1642754930000|2022-01-21 08:48:50|||||||||500
1642754940000|2022-01-21 08:49:00||3643||3642.5||3643||3642.5|2
1642754950000|2022-01-21 08:49:10|3644.5|3643.5|3644.5|3643.5|3644.5|3643.5|3644.5|3643.5|614
1642754970000|2022-01-21 08:49:30|3645|3644|3645.5|3644|3645.5|3644|3644.5|3644|389
1642754990000|2022-01-21 08:49:50|3644.5|3643.5|3644.5|3643.5|3645|3644|3644.5|3643.5|188
1642755010000|2022-01-21 08:50:10|||||||||76
1642755020000|2022-01-21 08:50:20|||||||||109
1642755030000|2022-01-21 08:50:30|3644|3643|3642.5|3641.5|3644.5|3643|3642.5|3641.5|2177
1642755040000|2022-01-21 08:50:40|3643|3642|3643|3642|3643|3642|3643|3642|442
1642755060000|2022-01-21 08:51:00|3643.5|3642.5|3643.5|3642|3643.5|3643|3643|3642|827
1642755070000|2022-01-21 08:51:10|3643||3643||3643.5||3643||183
1642755090000|2022-01-21 08:51:30|3643.5||3643.5||3643.5||3643||622
1642755100000|2022-01-21 08:51:40|3643||3643||3643||3642.5||959
1642755130000|2022-01-21 08:52:10|3642.5|3641.5|3642|3641.5|3642.5|3642|3642|3641.5|706
1642755140000|2022-01-21 08:52:20|3641.5|3640.5|3641.5|3640|3641.5|3640.5|3641.5|3639.5|267
1642755150000|2022-01-21 08:52:30|||||||||62
1642755160000|2022-01-21 08:52:40||3640.5||3640.5||3640.5||3640.5|0
1642755170000|2022-01-21 08:52:50|3642|3641|3642|3641|3642|3641|3641.5|3641|1295
1642755180000|2022-01-21 08:53:00|||||||||200
1642755190000|2022-01-21 08:53:10|3642.5|3641.5|3643|3642|3643|3642.5|3642.5|3641.5|3005
1642755220000|2022-01-21 08:53:40|3642|3641.5|3641.5|3640.5|3642|3641.5|3641|3640.5|2054
1642755230000|2022-01-21 08:53:50|3642|3641|3643|3641.5|3643|3642|3642|3641|974
1642755240000|2022-01-21 08:54:00||3642.5||3642.5||3642.5||3642.5|71
1642755250000|2022-01-21 08:54:10|3643.5|3643|3645|3644|3645|3644.5|3643.5|3643|960
1642755270000|2022-01-21 08:54:30|3644.5|3644.5|3646|3645|3646|3645|3644.5|3644.5|691
1642755280000|2022-01-21 08:54:40|3645.5|3645.5|3645.5|3644.5|3645.5|3645.5|3645.5|3644.5|1025
1642755290000|2022-01-21 08:54:50|3646|3645|3646|3645.5|3646|3645.5|3646|3645|733
1642755300000|2022-01-21 08:55:00|3646.5|3646|3647.5|3646.5|3647.5|3646.5|3646.5|3646|462
1642755310000|2022-01-21 08:55:10|3647|3646|3647|3646.5|3647|3646.5|3646.5|3645.5|737
1642755320000|2022-01-21 08:55:20|3646.5|3646|3646.5|3646|3646.5|3646|3645.5|3645|1342
1642755330000|2022-01-21 08:55:30|3647|3646.5|3647|3646|3647|3646.5|3646.5|3646|1088
1642755360000|2022-01-21 08:56:00|3646.5|3645.5|3646.5|3645.5|3646.5|3646|3646.5|3645.5|336
1642755370000|2022-01-21 08:56:10|3647|3646|3647.5|3646.5|3647.5|3646.5|3647|3646|912
1642755380000|2022-01-21 08:56:20|3647|3647|3648.5|3647|3648.5|3648|3647|3647|1098
1642755390000|2022-01-21 08:56:30|3648|3646.5|3647|3646|3648|3646.5|3647|3646|299
1642755400000|2022-01-21 08:56:40|||||||||94
1642755410000|2022-01-21 08:56:50|3646.5|3646.5|3647|3646|3647.5|3646.5|3646.5|3646|2459
1642755420000|2022-01-21 08:57:00|3646.5|3645.5|3647|3646|3647|3646|3646|3645.5|611
1642755430000|2022-01-21 08:57:10|3647.5|3647|3647.5|3647|3647.5|3647|3647.5|3647|477
1642755440000|2022-01-21 08:57:20|||||||||545
1642755450000|2022-01-21 08:57:30|3647|3646.5|3647|3645.5|3647|3646.5|3647|3645.5|768
1642755460000|2022-01-21 08:57:40|||||||||522
1642755470000|2022-01-21 08:57:50||3646||3646||3646||3646|0
1642755480000|2022-01-21 08:58:00|3647.5|3646.5|3649|3648|3649.5|3648|3647.5|3646.5|1755
1642755490000|2022-01-21 08:58:10|3649.5|3648.5|3650|3649|3650|3649|3649.5|3648.5|507
1642755510000|2022-01-21 08:58:30|3650.5|3649.5|3650.5|3649.5|3651|3650|3650|3649.5|333
1642755520000|2022-01-21 08:58:40||3650||3649.5||3650||3649.5|105
1642755530000|2022-01-21 08:58:50|||||||||1
1642755550000|2022-01-21 08:59:10|3650|3649|3649.5|3648|3650|3649|3649|3647.5|1125
1642755560000|2022-01-21 08:59:20|||||||||210
1642755570000|2022-01-21 08:59:30|3650|3648.5|3650|3649|3650.5|3649|3649.5|3648.5|336
1642755580000|2022-01-21 08:59:40|3649.5|3649.5|3650.5|3649.5|3650.5|3649.5|3649.5|3649.5|398
1642755590000|2022-01-21 08:59:50||3649||3649.5||3649.5||3649|100
1642755600000|2022-01-21 09:00:00|3651|3650|3652|3651|3652|3651|3651|3650|1819
1642755620000|2022-01-21 09:00:20|3652.5|3651.5|3652.5|3651|3652.5|3651.5|3652.5|3651|446
1642755630000|2022-01-21 09:00:30||3651.5||3651||3651.5||3651|141
1642755640000|2022-01-21 09:00:40||3651.5||3651.5||3651.5||3651.5|633
1642755650000|2022-01-21 09:00:50|3653|3652|3654|3652.5|3654|3653.5|3653|3651.5|1647
1642755660000|2022-01-21 09:01:00||3653||3652.5||3653||3652.5|327
1642755670000|2022-01-21 09:01:10||3653||3653||3653||3653|13
1642755680000|2022-01-21 09:01:20||3653.5||3653.5||3653.5||3653|364
1642755690000|2022-01-21 09:01:30|3653.5|3653|3654|3653|3654|3653|3653.5|3653|614
1642755700000|2022-01-21 09:01:40|3654.5|3653.5|3654|3653|3655.5|3654|3653.5|3653|2145
1642755720000|2022-01-21 09:02:00||3653.5||3653.5||3653.5||3653.5|2310
1642755730000|2022-01-21 09:02:10|3655|3654|3655.5|3654.5|3655.5|3654.5|3655|3654|542
1642755740000|2022-01-21 09:02:20|||||||||778
1642755750000|2022-01-21 09:02:30|3655|3655|3656.5|3655.5|3657|3655.5|3655|3654.5|935
1642755760000|2022-01-21 09:02:40|3657|3656|3657|3656.5|3658|3656.5|3657|3656|446
1642755770000|2022-01-21 09:02:50|3658|3657|3660.5|3659|3661|3659|3658|3657|2625
1642755780000|2022-01-21 09:03:00|3659.5|3659.5|3658.5|3658|3660.5|3659.5|3658.5|3658|2112
1642755790000|2022-01-21 09:03:10|3659||3659||3659||3658.5||368
1642755800000|2022-01-21 09:03:20|3660|3658.5|3661|3660|3662|3660.5|3659.5|3658.5|1216
1642755810000|2022-01-21 09:03:30|3661.5||3661.5||3662||3661.5||203
1642755820000|2022-01-21 09:03:40|3662|3660.5|3662|3661|3662|3661.5|3662|3660.5|346
1642755830000|2022-01-21 09:03:50|3662.5|3661.5|3662.5|3661.5|3663|3662|3662.5|3661|229
1642755840000|2022-01-21 09:04:00|||||||||1
1642755850000|2022-01-21 09:04:10|3662|3662|3660.5|3660|3662|3662|3660.5|3660|3432
1642755860000|2022-01-21 09:04:20||3659.5||3660||3660||3659.5|881
1642755870000|2022-01-21 09:04:30|3661|3660.5|3662.5|3661.5|3663|3661.5|3661|3660.5|1611
1642755880000|2022-01-21 09:04:40|||||||||236
1642755890000|2022-01-21 09:04:50|3662|3661|3661|3660|3662|3661|3661|3660|131
1642755930000|2022-01-21 09:05:30|3661.5|3660.5|3663.5|3662.5|3664|3663|3661.5|3660.5|4077
1642755940000|2022-01-21 09:05:40|||||||||150
1642755950000|2022-01-21 09:05:50|3663|3663|3663.5|3662.5|3663.5|3663|3663|3662.5|1310
1642755960000|2022-01-21 09:06:00|3663|3663|3664.5|3663.5|3664.5|3663.5|3663|3662.5|2019
1642755970000|2022-01-21 09:06:10|3664|3663|3664|3662.5|3664|3663|3662.5|3662|3620
1642755980000|2022-01-21 09:06:20|3664.5|3663|3665|3664|3667.5|3666.5|3664.5|3663|13134
1642755990000|2022-01-21 09:06:30|3664.5|3664.5|3664.5|3664|3664.5|3664.5|3664.5|3664|725
1642756000000|2022-01-21 09:06:40|3664|3663.5|3665|3664|3665|3664|3663.5|3663|2105
1642756010000|2022-01-21 09:06:50|3665.5|3664.5|3665.5|3664.5|3667|3666|3665|3664.5|8309
1642756020000|2022-01-21 09:07:00|3666|3665|3667|3666|3667|3666|3666|3665|1358
1642756030000|2022-01-21 09:07:10|3666.5|3666.5|3665.5|3664.5|3667|3666.5|3665.5|3664.5|2448
1642756040000|2022-01-21 09:07:20|3666|3665|3667|3665.5|3667|3666|3666|3665|288
1642756050000|2022-01-21 09:07:30|3666.5|3665|3666|3665|3666.5|3665|3666|3665|70
1642756060000|2022-01-21 09:07:40|3665.5|3664.5|3664.5|3664|3666|3665|3664.5|3664|2259
1642756070000|2022-01-21 09:07:50||3663.5||3664||3664||3663.5|585
1642756080000|2022-01-21 09:08:00|3664|3663|3663|3662|3664|3663.5|3662.5|3661.5|1242
1642756110000|2022-01-21 09:08:30|3662.5|3661.5|3662.5|3661.5|3662.5|3662|3661.5|3660|2123
1642756120000|2022-01-21 09:08:40|||||||||200
1642756130000|2022-01-21 09:08:50||3661||3661||3661||3661|478
1642756140000|2022-01-21 09:09:00|3663|3661.5|3663|3662|3663|3662|3663|3661.5|1740
1642756170000|2022-01-21 09:09:30|3663.5|3662.5|3665|3664|3665|3664|3663.5|3662.5|2162
1642756180000|2022-01-21 09:09:40|3665.5|3664.5|3665.5|3665|3665.5|3665|3665.5|3664.5|1423
1642756200000|2022-01-21 09:10:00|3665|3664.5|3664|3663|3665|3664.5|3663.5|3663|3082
1642756210000|2022-01-21 09:10:10|3664.5|3663.5|3665.5|3664.5|3665.5|3664.5|3664.5|3663.5|1675
1642756220000|2022-01-21 09:10:20|3665|3664|3665|3664|3665.5|3664|3664.5|3664|135
1642756230000|2022-01-21 09:10:30|3665.5|3664.5|3666|3664|3666|3665|3665.5|3664|640
1642756240000|2022-01-21 09:10:40|3665.5|3663.5|3664.5|3664|3665.5|3664|3664.5|3663.5|349
1642756250000|2022-01-21 09:10:50|3664|3663|3663|3661.5|3664|3663|3662.5|3661.5|955
1642756270000|2022-01-21 09:11:10|3662.5|3662|3663|3662|3663.5|3662.5|3662.5|3661.5|2117
1642756280000|2022-01-21 09:11:20|3663.5|3662.5|3663.5|3662.5|3663.5|3663|3663|3662|2697
1642756290000|2022-01-21 09:11:30|3664|3663|3664.5|3663|3664.5|3664|3664|3663|749
1642756300000|2022-01-21 09:11:40||3663.5||3663.5||3663.5||3663|0
1642756310000|2022-01-21 09:11:50||3664||3663.5||3664||3663.5|761
1642756320000|2022-01-21 09:12:00|3665.5|3664|3665|3664.5|3665.5|3664.5|3665|3664|1378
1642756330000|2022-01-21 09:12:10|3664.5|3664|3664.5|3664|3664.5|3664|3664.5|3664|565
1642756340000|2022-01-21 09:12:20|3664|3663.5|3664.5|3664|3664.5|3664|3664|3663.5|1988
1642756350000|2022-01-21 09:12:30|||||||||1000
1642756360000|2022-01-21 09:12:40|3665|3664.5|3665.5|3664.5|3665.5|3665|3665|3664.5|438
1642756370000|2022-01-21 09:12:50|3665|3664|3665|3664.5|3665|3664.5|3664.5|3664|1164
1642756380000|2022-01-21 09:13:00|3665.5|3665|3665.5|3664.5|3665.5|3665|3665.5|3664.5|724
1642756390000|2022-01-21 09:13:10|||||||||15
1642756400000|2022-01-21 09:13:20|3665|3664|3665.5|3664|3665.5|3664|3665|3664|215
1642756410000|2022-01-21 09:13:30|||||||||1
1642756430000|2022-01-21 09:13:50|3665|3664.5|3666|3665|3666|3665.5|3665|3664.5|1172
1642756440000|2022-01-21 09:14:00|3665.5|3664.5|3664.5|3664|3665.5|3664.5|3664.5|3664|2215
1642756450000|2022-01-21 09:14:10|||||||||88
1642756460000|2022-01-21 09:14:20|3664|3663.5|3663.5|3663|3664|3663.5|3663.5|3663|446
1642756470000|2022-01-21 09:14:30|||||||||500
1642756480000|2022-01-21 09:14:40|||||||||127
1642756500000|2022-01-21 09:15:00|3662.5|3662|3663|3662|3663|3662|3662.5|3661|9
1642756510000|2022-01-21 09:15:10|||||||||31
1642756520000|2022-01-21 09:15:20|3662.5|3661.5|3661|3660|3662.5|3661.5|3661|3659.5|453
1642756560000|2022-01-21 09:16:00|3661.5|3660.5|3661.5|3660.5|3661.5|3661|3661|3660.5|969
1642756570000|2022-01-21 09:16:10|3661|3660|3660.5|3660|3661|3660|3660.5|3660|577
1642756580000|2022-01-21 09:16:20|3661||3661||3661||3661||0
1642756600000|2022-01-21 09:16:40||3660.5||3660||3660.5||3660|0
1642756610000|2022-01-21 09:16:50|||||||||543
1642756670000|2022-01-21 09:17:50|3660.5|3659.5|3660.5|3659.5|3660.5|3659.5|3660|3659|1377
1642756690000|2022-01-21 09:18:10|3661|3660|3662.5|3661|3662.5|3661|3661|3660|1139
1642756700000|2022-01-21 09:18:20|3662|3660.5|3661.5|3660.5|3662|3660.5|3661.5|3660.5|1222
1642756720000|2022-01-21 09:18:40||3660||3660||3660||3660|103
1642756730000|2022-01-21 09:18:50|3661|3659.5|3660.5|3659.5|3661|3660|3659.5|3659|655
1642756740000|2022-01-21 09:19:00|3661|3660|3660|3659|3661|3660.5|3660|3659|2587
1642756750000|2022-01-21 09:19:10|3660.5|3659.5|3660.5|3660|3661|3660|3660|3659.5|2122
1642756760000|2022-01-21 09:19:20|3660|3659.5|3660|3659|3660.5|3659.5|3660|3659|229
1642756770000|2022-01-21 09:19:30|3659.5||3660||3660||3659.5||400
1642756780000|2022-01-21 09:19:40|3659.5|3658.5|3659|3658|3660|3658.5|3659|3658|670
1642756790000|2022-01-21 09:19:50|3659.5|3658.5|3660|3658.5|3660|3659|3659.5|3658.5|309
1642756800000|2022-01-21 09:20:00|||||||||33
1642756810000|2022-01-21 09:20:10|3659.5||3659.5||3660||3659.5||69
1642756820000|2022-01-21 09:20:20|3660||3659.5||3660||3659.5||0
1642756830000|2022-01-21 09:20:30|3659|3658|3658.5|3657.5|3659.5|3658.5|3658.5|3657.5|832
1642756840000|2022-01-21 09:20:40|3659|3658|3659|3657.5|3659|3658|3659|3657.5|411
1642756850000|2022-01-21 09:20:50|3658.5||3658||3658.5||3658||0
1642756860000|2022-01-21 09:21:00|3658.5|3657|3657.5|3657|3658.5|3657|3657.5|3657|37
1642756870000|2022-01-21 09:21:10|3657|3656.5|3657|3656.5|3657|3656.5|3657|3656.5|581
1642756880000|2022-01-21 09:21:20||3656||3656||3656||3655.5|24
1642756900000|2022-01-21 09:21:40||3655.5||3655.5||3655.5||3655.5|0
1642756910000|2022-01-21 09:21:50|3657.5|3656|3657.5|3656.5|3657.5|3656.5|3657.5|3656|1
1642756920000|2022-01-21 09:22:00|3658|3657|3658.5|3657.5|3659|3657.5|3658|3657|721
1642756930000|2022-01-21 09:22:10|3658|3657|3658|3657|3658|3657|3658|3656.5|180
1642756940000|2022-01-21 09:22:20|3657.5|3656.5|3657|3656|3657.5|3656.5|3657|3656|111
1642756950000|2022-01-21 09:22:30|3657.5|3656.5|3658|3657|3658|3657|3657.5|3656.5|160
1642756960000|2022-01-21 09:22:40|3658.5|3656.5|3657.5|3656.5|3658.5|3656.5|3657.5|3656.5|83
1642756970000|2022-01-21 09:22:50|3658|3657|3658.5|3657|3658.5|3657|3658|3656.5|0
1642756980000|2022-01-21 09:23:00||3657.5||3657.5||3657.5||3657.5|0
1642756990000|2022-01-21 09:23:10|3659|3658|3659.5|3658.5|3659.5|3658.5|3659|3658|258
1642757000000|2022-01-21 09:23:20|3660|3659|3659.5|3658|3660|3659|3659.5|3658|455
1642757010000|2022-01-21 09:23:30||3658.5||3658||3658.5||3658|0
1642757020000|2022-01-21 09:23:40||3658.5||3658.5||3658.5||3658.5|315
1642757030000|2022-01-21 09:23:50|||||||||273
1642757040000|2022-01-21 09:24:00|3660|3659|3660|3659|3660|3659.5|3660|3658.5|329
1642757060000|2022-01-21 09:24:20|||||||||1365
1642757090000|2022-01-21 09:24:50|3659.5|3658.5|3659|3658|3659.5|3659|3659|3658|1747
1642757120000|2022-01-21 09:25:20|3659.5|3658.5|3660|3659|3660|3659|3659.5|3658.5|458
1642757130000|2022-01-21 09:25:30|3659.5|3658.5|3659.5|3658.5|3659.5|3658.5|3658.5|3658|1782
1642757150000|2022-01-21 09:25:50|3660|3659|3660|3659.5|3660|3659.5|3660|3659|648
1642757160000|2022-01-21 09:26:00|3660.5|3660|3661|3660|3661|3660|3660.5|3660|1615
1642757170000|2022-01-21 09:26:10|3660.5|3659.5|3660.5|3659.5|3660.5|3659.5|3660.5|3659.5|60
1642757180000|2022-01-21 09:26:20|||||||||120
1642757190000|2022-01-21 09:26:30|||||||||150
1642757210000|2022-01-21 09:26:50|||||||||10
1642757220000|2022-01-21 09:27:00|3660|3659|3658.5|3657.5|3660|3659|3658.5|3657.5|3084
1642757230000|2022-01-21 09:27:10|3658|3658|3658.5|3657.5|3658.5|3658|3658|3657.5|89
1642757250000|2022-01-21 09:27:30|3658|3657|3658|3657|3658|3657|3658|3657|5
1642757280000|2022-01-21 09:28:00|3658.5|3657.5|3658.5|3657.5|3658.5|3658|3658|3657.5|539
1642757300000|2022-01-21 09:28:20||3657||3657||3657||3657|100
1642757340000|2022-01-21 09:29:00|3659|3657.5|3658.5|3658|3659|3658.5|3658.5|3657.5|3090
1642757350000|2022-01-21 09:29:10|3658|3657.5|3658.5|3657.5|3658.5|3657.5|3658|3657.5|301
1642757370000|2022-01-21 09:29:30|||||||||166
1642757380000|2022-01-21 09:29:40||3657||3657||3657||3657|1
1642757400000|2022-01-21 09:30:00|3658|3656.5|3657.5|3657|3658|3657|3657.5|3656.5|59
1642757410000|2022-01-21 09:30:10|3657|3656|3657|3656|3657|3656|3656.5|3655.5|377
1642757430000|2022-01-21 09:30:30|||||||||3455
1642757440000|2022-01-21 09:30:40|3657.5|3656.5|3657.5|3656.5|3657.5|3657|3657.5|3656.5|6325
1642757450000|2022-01-21 09:30:50|3658|3657|3658.5|3657.5|3658.5|3657.5|3657.5|3657|1674
1642757460000|2022-01-21 09:31:00|3659|3658|3658.5|3658|3659|3658|3658.5|3657.5|441
1642757470000|2022-01-21 09:31:10|3658|3657.5|3657.5|3656.5|3658|3657.5|3657.5|3656.5|391
1642757480000|2022-01-21 09:31:20||3656||3656.5||3656.5||3656|0
1642757490000|2022-01-21 09:31:30|3657|3656|3656.5|3656|3657|3656|3656.5|3655|103
1642757500000|2022-01-21 09:31:40|||||||||140
1642757510000|2022-01-21 09:31:50|||||||||95
1642757540000|2022-01-21 09:32:20|3657|3655.5|3657|3656|3657|3656|3657|3655.5|1904
1642757550000|2022-01-21 09:32:30|3656.5|3655.5|3655|3654|3656.5|3655.5|3655|3654|1855
1642757570000|2022-01-21 09:32:50|3654.5|3653.5|3654|3653.5|3654.5|3653.5|3654|3653.5|0
1642757580000|2022-01-21 09:33:00|||||||||485
1642757590000|2022-01-21 09:33:10|3654.5|3654|3654.5|3653.5|3654.5|3654|3654.5|3653.5|91
1642757600000|2022-01-21 09:33:20|3654|3653|3654|3653|3654|3653|3654|3652.5|97
1642757620000|2022-01-21 09:33:40|3653.5|3652.5|3654|3653|3654|3653.5|3652.5|3652|627
1642757630000|2022-01-21 09:33:50|3654.5|3653.5|3655|3654|3655|3654|3654.5|3653|179
1642757640000|2022-01-21 09:34:00||3653.5||3654||3654||3653.5|440
1642757650000|2022-01-21 09:34:10|3654.5|3653.5|3653.5|3652.5|3654.5|3653.5|3653.5|3652.5|55
1642757660000|2022-01-21 09:34:20||3653||3653||3653||3653|84
1642757670000|2022-01-21 09:34:30|3654|3653.5|3655|3653.5|3655|3653.5|3654|3653.5|231
1642757700000|2022-01-21 09:35:00|||||||||75
1642757710000|2022-01-21 09:35:10|3654.5|3654|3654.5|3653.5|3654.5|3654|3654|3653.5|4005
1642757720000|2022-01-21 09:35:20|3655|3654|3655|3654|3655|3654|3654.5|3654|0
1642757740000|2022-01-21 09:35:40|3654.5|3653.5|3655|3654|3655|3654|3654.5|3653.5|0
1642757760000|2022-01-21 09:36:00|3654.5||3655||3655||3654.5||250
1642757770000|2022-01-21 09:36:10|3654.5||3654.5||3654.5||3654.5||0
1642757780000|2022-01-21 09:36:20||3653.5||3653.5||3654||3653.5|795
1642757800000|2022-01-21 09:36:40|||||||||50
1642757810000|2022-01-21 09:36:50|3655||3654.5||3655||3654.5||2
1642757820000|2022-01-21 09:37:00|||||||||101
1642757840000|2022-01-21 09:37:20|3655|3654|3655|3654|3655|3654|3655|3654|82
1642757850000|2022-01-21 09:37:30|3655.5|3654.5|3656.5|3655.5|3656.5|3655.5|3655.5|3654|2661
1642757870000|2022-01-21 09:37:50|||||||||10
1642757890000|2022-01-21 09:38:10|3656||3656||3656||3656||1618
1642757910000|2022-01-21 09:38:30|3656.5|3655|3658|3657|3658|3657|3656.5|3655|636
1642757940000|2022-01-21 09:39:00|3657.5|3656.5|3657.5|3656.5|3657.5|3656.5|3657.5|3656.5|258
1642757950000|2022-01-21 09:39:10|||||||||200
1642757960000|2022-01-21 09:39:20|||||||||574
1642757970000|2022-01-21 09:39:30|3658||3658||3658||3658||0
1642757980000|2022-01-21 09:39:40|||||||||1095
1642757990000|2022-01-21 09:39:50|3658.5|3657|3658|3657|3658.5|3657.5|3658|3657|880
1642758000000|2022-01-21 09:40:00|3657.5|3656.5|3656.5|3656|3657.5|3656.5|3656.5|3655.5|2149
1642758010000|2022-01-21 09:40:10|||||||||26
1642758020000|2022-01-21 09:40:20|3657|3656.5|3657.5|3656.5|3657.5|3657|3657|3656.5|701
1642758030000|2022-01-21 09:40:30|||||||||21
1642758040000|2022-01-21 09:40:40|||||||||141
1642758050000|2022-01-21 09:40:50|||||||||62
1642758060000|2022-01-21 09:41:00|3658|3657|3658|3657|3658|3657|3658|3657|632
1642758070000|2022-01-21 09:41:10|3658.5|3657.5|3658.5|3657.5|3659|3658|3658|3657.5|817
1642758080000|2022-01-21 09:41:20||3658||3658||3658||3658|97
1642758090000|2022-01-21 09:41:30|3659||3658.5||3659.5||3658.5||3
1642758100000|2022-01-21 09:41:40|3659.5||3659||3659.5||3659||85
1642758110000|2022-01-21 09:41:50|||||||||60
1642758140000|2022-01-21 09:42:20|3658.5|3657.5|3658.5|3658|3658.5|3658|3658|3657|797
1642758150000|2022-01-21 09:42:30|||||||||5
1642758170000|2022-01-21 09:42:50|3659||3659||3659||3658.5||1
1642758180000|2022-01-21 09:43:00|3658.5||3658.5||3658.5||3658.5||88
1642758190000|2022-01-21 09:43:10|3658|3657.5|3658|3657.5|3658|3657.5|3658|3657.5|234
1642758240000|2022-01-21 09:44:00|3658.5|3658|3659|3658|3659|3658|3658.5|3658|551
1642758260000|2022-01-21 09:44:20|3659.5||3659||3659.5||3659||0
1642758310000|2022-01-21 09:45:10|||||||||461
1642758320000|2022-01-21 09:45:20|3658.5|3657.5|3658.5|3658|3658.5|3658|3658|3657.5|1108
1642758330000|2022-01-21 09:45:30|||||||||12
1642758340000|2022-01-21 09:45:40|3658|3657.5|3657.5|3656.5|3658|3657.5|3657.5|3656.5|2420
1642758350000|2022-01-21 09:45:50|3657|3656|3656.5|3656|3657|3656|3656|3655.5|541
1642758360000|2022-01-21 09:46:00|3656|3655.5|3656|3655.5|3656|3655.5|3656|3655|1
1642758370000|2022-01-21 09:46:10|3655.5|3655|3656.5|3655.5|3656.5|3655.5|3655.5|3655|692
1642758400000|2022-01-21 09:46:40|3657|3656|3657.5|3656.5|3657.5|3656.5|3657|3656|643
1642758410000|2022-01-21 09:46:50|||||||||133
1642758420000|2022-01-21 09:47:00|3657||3657||3657||3657||86
1642758430000|2022-01-21 09:47:10|3657.5||3657.5||3657.5||3657.5||498
1642758470000|2022-01-21 09:47:50|||||||||100
1642758500000|2022-01-21 09:48:20|3658|3657|3658.5|3657.5|3659|3657.5|3658|3657|2023
1642758510000|2022-01-21 09:48:30|3658|3657|3658.5|3657|3658.5|3657|3658|3657|0
1642758520000|2022-01-21 09:48:40|3658||3658.5||3658.5||3658||235
1642758550000|2022-01-21 09:49:10|3658||3658||3658||3658||150
1642758560000|2022-01-21 09:49:20|3658.5|3657.5|3658.5|3658|3658.5|3658|3658.5|3657.5|234
1642758580000|2022-01-21 09:49:40|3659.5|3658.5|3659.5|3659|3659.5|3659|3659|3658.5|645
1642758590000|2022-01-21 09:49:50|3660|3659.5|3660.5|3659.5|3660.5|3659.5|3660|3659.5|88
1642758630000|2022-01-21 09:50:30|3661|3660|3661.5|3660.5|3661.5|3661|3661|3660|1095
1642758640000|2022-01-21 09:50:40|3662|3661|3662|3661|3662.5|3661|3662|3661|117
1642758650000|2022-01-21 09:50:50|3662.5|3661.5|3663|3662|3663|3662|3662|3661.5|100
1642758660000|2022-01-21 09:51:00|3663.5|3662.5|3663|3662|3663.5|3662.5|3663|3662|224
1642758670000|2022-01-21 09:51:10|3662.5|3661.5|3662|3661.5|3662.5|3662|3662|3661|540
1642758680000|2022-01-21 09:51:20|3662.5||3662.5||3662.5||3662.5||293
1642758700000|2022-01-21 09:51:40|3663|3662|3663.5|3662|3663.5|3662.5|3663|3662|397
1642758710000|2022-01-21 09:51:50|3663||3663.5||3663.5||3663||275
1642758720000|2022-01-21 09:52:00|||||||||54
1642758730000|2022-01-21 09:52:10|3664|3662.5|3665|3664|3665|3664|3664|3662|296
1642758740000|2022-01-21 09:52:20|3665.5|3664.5|3665.5|3664.5|3665.5|3664.5|3665.5|3664.5|85
1642758750000|2022-01-21 09:52:30|3665|3664|3665|3664|3665|3664|3665|3664|129
1642758760000|2022-01-21 09:52:40|3664.5|3663.5|3665|3663.5|3665|3664|3664.5|3663.5|518
1642758770000|2022-01-21 09:52:50||3664||3663.5||3664||3663.5|54
1642758780000|2022-01-21 09:53:00||3664||3664||3664||3663.5|0
1642758790000|2022-01-21 09:53:10||3663.5||3663.5||3663.5||3663.5|0
1642758810000|2022-01-21 09:53:30|||||||||3
1642758820000|2022-01-21 09:53:40||3664||3663.5||3664||3663.5|769
1642758830000|2022-01-21 09:53:50||3664||3663.5||3664||3663.5|552
1642758840000|2022-01-21 09:54:00|3664.5||3664||3664.5||3664||0
1642758860000|2022-01-21 09:54:20|3663.5|3663|3664|3663.5|3664|3663.5|3663.5|3663|2626
1642758870000|2022-01-21 09:54:30|3663.5|3663|3663.5|3663|3663.5|3663|3663.5|3663|762
1642758880000|2022-01-21 09:54:40|||||||||21
1642758900000|2022-01-21 09:55:00|3664|3663.5|3664.5|3663.5|3664.5|3664|3664|3663.5|362
1642758910000|2022-01-21 09:55:10|||||||||149
1642758930000|2022-01-21 09:55:30|3665|3664|3665.5|3665|3665.5|3665|3665|3664|1285
1642758950000|2022-01-21 09:55:50|||||||||40
1642758960000|2022-01-21 09:56:00|3665|3664.5|3666|3665.5|3666.5|3665.5|3665|3664.5|425
1642758970000|2022-01-21 09:56:10|3666.5||3666.5||3666.5||3666.5||57
1642758990000|2022-01-21 09:56:30|||||||||300
1642759020000|2022-01-21 09:57:00|3666|3665|3665|3664.5|3666|3665|3665|3664.5|1927
1642759030000|2022-01-21 09:57:10|||||||||128
1642759050000|2022-01-21 09:57:30||3664||3664||3664.5||3664|96
1642759060000|2022-01-21 09:57:40|||||||||59
1642759080000|2022-01-21 09:58:00|||||||||1
1642759090000|2022-01-21 09:58:10|3664.5|3663.5|3664.5|3663.5|3664.5|3663.5|3664.5|3663.5|243
1642759110000|2022-01-21 09:58:30|||||||||160
1642759120000|2022-01-21 09:58:40|||||||||68
1642759130000|2022-01-21 09:58:50|3665|3664|3665|3664.5|3665|3664.5|3665|3664|709
1642759140000|2022-01-21 09:59:00|3664.5|3664|3665|3664|3665|3664|3664.5|3664|107
1642759160000|2022-01-21 09:59:20|3664.5|3663.5|3664|3663.5|3664.5|3664|3664|3663.5|132
1642759170000|2022-01-21 09:59:30|||||||||54
1642759180000|2022-01-21 09:59:40|||||||||3
1642759190000|2022-01-21 09:59:50|3664.5|3664|3664.5|3664|3664.5|3664|3664.5|3663.5|542
1642759200000|2022-01-21 10:00:00|3664|3663.5|3664|3663|3664|3663.5|3664|3663|968
1642759210000|2022-01-21 10:00:10|||||||||200
1642759220000|2022-01-21 10:00:20|||||||||14
1642759230000|2022-01-21 10:00:30|||||||||150
1642759240000|2022-01-21 10:00:40|||||||||121
1642759250000|2022-01-21 10:00:50|3663.5|3662.5|3663.5|3663|3663.5|3663|3663.5|3662.5|567
1642759260000|2022-01-21 10:01:00|3663|3662.5|3662|3661.5|3663|3662.5|3662|3661.5|656
1642759270000|2022-01-21 10:01:10|3661.5|3661|3661|3660|3661.5|3661|3661|3660|28
1642759290000|2022-01-21 10:01:30|3660.5|3659|3659.5|3659|3660.5|3659.5|3659.5|3659|248
1642759300000|2022-01-21 10:01:40|3659|3658.5|3659|3658|3659|3658.5|3659|3658|217
1642759310000|2022-01-21 10:01:50|3658.5||3658.5||3658.5||3658.5||0
1642759320000|2022-01-21 10:02:00|3658|3657.5|3658.5|3657|3659|3658|3658|3657|1007
1642759350000|2022-01-21 10:02:30|||||||||28
1642759360000|2022-01-21 10:02:40||3657.5||3657.5||3657.5||3657.5|0
1642759370000|2022-01-21 10:02:50|3659|3658|3659|3658|3659.5|3658.5|3659|3658|1913
1642759380000|2022-01-21 10:03:00|||||||||135
1642759390000|2022-01-21 10:03:10|3660|3658.5|3660|3659|3660|3659|3660|3658.5|136
1642759410000|2022-01-21 10:03:30|||||||||443
1642759460000|2022-01-21 10:04:20|3659.5|3658.5|3657.5|3657|3659.5|3658.5|3657.5|3657|3395
1642759470000|2022-01-21 10:04:30|||||||||124
1642759480000|2022-01-21 10:04:40|3658||3658||3658||3658||343
1642759490000|2022-01-21 10:04:50|||||||||58
1642759500000|2022-01-21 10:05:00|||||||||174
1642759510000|2022-01-21 10:05:10|||||||||24
1642759520000|2022-01-21 10:05:20|3658.5|3657.5|3659.5|3659|3659.5|3659|3658.5|3657|2282
1642759540000|2022-01-21 10:05:40|3659|3658.5|3658.5|3658|3659|3658.5|3658.5|3658|587
1642759560000|2022-01-21 10:06:00|3658|3657.5|3658|3657|3658|3657.5|3658|3657|220
1642759570000|2022-01-21 10:06:10|||||||||35
1642759600000|2022-01-21 10:06:40|||||||||424
1642759610000|2022-01-21 10:06:50||3657.5||3657.5||3657.5||3657.5|1222
1642759620000|2022-01-21 10:07:00|3658.5|3658|3662.5|3661.5|3662.5|3661.5|3658.5|3658|2779
1642759630000|2022-01-21 10:07:10|3662|3661|3661.5|3661|3662|3661|3661.5|3660.5|337
1642759640000|2022-01-21 10:07:20|3661|3660.5|3660.5|3659.5|3661|3660.5|3660|3659|3511
1642759650000|2022-01-21 10:07:30||3660||3660||3660||3660|0
1642759660000|2022-01-21 10:07:40|3661|3660.5|3661.5|3660.5|3661.5|3660.5|3660.5|3660.5|2117
1642759670000|2022-01-21 10:07:50|3661|3660|3660.5|3660|3661|3660|3660.5|3660|1313
1642759680000|2022-01-21 10:08:00|||||||||1807
1642759700000|2022-01-21 10:08:20|3660|3659.5|3660|3659.5|3660|3659.5|3660|3659.5|729
1642759710000|2022-01-21 10:08:30|||||||||50
1642759740000|2022-01-21 10:09:00|||||||||65
1642759750000|2022-01-21 10:09:10|3659.5|3659|3659|3658.5|3659.5|3659|3659|3658|420
1642759760000|2022-01-21 10:09:20|3658.5|3658|3658.5|3658|3659|3658|3658.5|3657.5|44
1642759770000|2022-01-21 10:09:30|3659|3658.5|3659.5|3658.5|3659.5|3658.5|3658.5|3658|385
1642759780000|2022-01-21 10:09:40|3660|3659|3660.5|3659.5|3661|3660.5|3659.5|3659|1480
1642759790000|2022-01-21 10:09:50|3660|3659|3660|3659|3660|3659|3659.5|3659|26
1642760100000|2022-01-21 10:15:00|3660.5|3659.5|3662|3660.5|3663|3662|3660.5|3659|12522
1642760110000|2022-01-21 10:15:10|3662.5|3661|3663|3661.5|3663|3661.5|3662|3661|231
1642760120000|2022-01-21 10:15:20|3662.5|3662|3665.5|3664.5|3666|3664.5|3662|3662|20082
1642760130000|2022-01-21 10:15:30|3666|3665|3666|3665|3666|3665.5|3665.5|3665|1718
1642760150000|2022-01-21 10:15:50|3667|3665.5|3667|3666|3667|3666|3666.5|3665.5|1080
1642760160000|2022-01-21 10:16:00|3667.5|3667|3667.5|3666.5|3667.5|3667|3667|3666|640
1642760170000|2022-01-21 10:16:10|3668|3667|3667.5|3667|3668|3667|3667.5|3667|870
1642760180000|2022-01-21 10:16:20|3667|3666.5|3667.5|3666.5|3667.5|3667|3667|3666.5|1284
1642760190000|2022-01-21 10:16:30|3668|3667|3668.5|3667.5|3669|3667.5|3668|3667|1882
1642760200000|2022-01-21 10:16:40|3669|3668|3669|3668|3669|3668|3668|3667.5|1430
1642760210000|2022-01-21 10:16:50|3668.5|3668.5|3669|3668|3669|3668.5|3668.5|3668|549
1642760220000|2022-01-21 10:17:00|3668.5|3667.5|3668.5|3667.5|3668.5|3668|3668|3667.5|225
1642760240000|2022-01-21 10:17:20|||||||||559
1642760250000|2022-01-21 10:17:30|3668|3667|3670.5|3669|3670.5|3669|3667.5|3667|6710
1642760260000|2022-01-21 10:17:40|||||||||410
1642760270000|2022-01-21 10:17:50|3671|3669.5|3671|3670|3671|3670|3671|3669.5|1498
1642760280000|2022-01-21 10:18:00||3670.5||3670.5||3670.5||3670.5|27
1642760290000|2022-01-21 10:18:10||3670||3670.5||3670.5||3670|432
1642760300000|2022-01-21 10:18:20||3670||3670.5||3670.5||3670|1141
1642760310000|2022-01-21 10:18:30|3670.5|3670|3671.5|3670.5|3671.5|3670.5|3670.5|3670|2639
1642760330000|2022-01-21 10:18:50|3671|3670|3667.5|3667|3671.5|3670|3666.5|3666|4790
1642760340000|2022-01-21 10:19:00||3666||3666||3666||3666|846
1642760360000|2022-01-21 10:19:20||3666.5||3666.5||3666.5||3666|0
1642760380000|2022-01-21 10:19:40||3667||3666.5||3667||3666.5|1223
1642760390000|2022-01-21 10:19:50|||||||||538
1642760400000|2022-01-21 10:20:00|3668|3667|3667.5|3666.5|3668|3667|3667.5|3666.5|2110
1642760410000|2022-01-21 10:20:10|3667|3666|3667|3666|3667|3666|3666.5|3666|1561
1642760420000|2022-01-21 10:20:20|3666.5||3666.5||3666.5||3666.5||34
1642760430000|2022-01-21 10:20:30|3667|3666.5|3667.5|3666.5|3667.5|3666.5|3667|3666.5|2027
1642760450000|2022-01-21 10:20:50||3666||3666||3666||3666|0
1642760460000|2022-01-21 10:21:00|||||||||250
1642760470000|2022-01-21 10:21:10|||||||||104
1642760480000|2022-01-21 10:21:20|3667|3666.5|3666.5|3666|3667|3666.5|3666.5|3666|799
1642760490000|2022-01-21 10:21:30|3666|3665.5|3666.5|3665.5|3666.5|3665.5|3666|3665.5|1251
1642760500000|2022-01-21 10:21:40|||||||||718
1642760510000|2022-01-21 10:21:50|3667|3666|3667.5|3666.5|3668|3666.5|3667|3666|401
1642760520000|2022-01-21 10:22:00|3667|3666|3666.5|3665.5|3667|3666|3666.5|3665.5|294
1642760530000|2022-01-21 10:22:10|3666|3666|3667|3666|3667|3666|3666|3666|502
1642760550000|2022-01-21 10:22:30||3665.5||3665.5||3666.5||3665.5|500
1642760580000|2022-01-21 10:23:00|3667.5|3666|3668|3666.5|3668|3666.5|3667.5|3665.5|242
1642760590000|2022-01-21 10:23:10|3667.5||3668||3668||3667.5||0
1642760600000|2022-01-21 10:23:20|3667.5||3667.5||3668||3667.5||350
1642760630000|2022-01-21 10:23:50|3667|3667|3667|3666.5|3667|3667|3667|3666|1949
1642760650000|2022-01-21 10:24:10|3667.5|3667|3668|3667.5|3668|3667.5|3667.5|3667|2926
1642760660000|2022-01-21 10:24:20|3668.5|3668|3668|3666.5|3669|3668.5|3667.5|3666.5|4606
1642760690000|2022-01-21 10:24:50|||||||||601
1642760700000|2022-01-21 10:25:00|3667.5|3667|3669|3668|3669|3668|3667.5|3666.5|20761
1642760710000|2022-01-21 10:25:10|3668.5|3668.5|3668.5|3667.5|3668.5|3668.5|3668.5|3667.5|393
1642760720000|2022-01-21 10:25:20|3669|3668|3671|3669.5|3671|3669.5|3669|3668|1027
1642760730000|2022-01-21 10:25:30|||||||||542
1642760740000|2022-01-21 10:25:40|3671.5|3670|3671|3670|3671.5|3670.5|3671|3670|3358
1642760750000|2022-01-21 10:25:50|3671.5|3670.5|3672|3671|3672|3671.5|3671|3670.5|2704
1642760760000|2022-01-21 10:26:00|3671.5|3670.5|3672|3671|3672|3671|3671|3670|1538
1642760770000|2022-01-21 10:26:10|3671.5||3672||3672||3671.5||568
1642760780000|2022-01-21 10:26:20|3672.5|3671.5|3673|3672|3673|3672.5|3672.5|3671.5|1894
1642760790000|2022-01-21 10:26:30|3672.5|3671.5|3672.5|3671.5|3672.5|3672|3672|3671.5|1601
1642760800000|2022-01-21 10:26:40|3672|3671|3672|3671|3672.5|3671.5|3672|3671|1762
1642760810000|2022-01-21 10:26:50|3672.5|3671.5|3673.5|3672.5|3674|3673|3672.5|3671.5|2884
1642760820000|2022-01-21 10:27:00|3674|3673|3674.5|3673.5|3674.5|3673.5|3673.5|3673|711
1642760830000|2022-01-21 10:27:10|||||||||50
1642760840000|2022-01-21 10:27:20|3675|3674|3675|3673.5|3675|3674|3675|3673.5|1560
1642760870000|2022-01-21 10:27:50|3675.5|3674|3675.5|3674.5|3676|3674.5|3675.5|3674|208
1642760910000|2022-01-21 10:28:30|3676|3675|3676|3674.5|3676|3675|3676|3674.5|351
1642760920000|2022-01-21 10:28:40|3676.5|3675|3676.5|3675.5|3676.5|3675.5|3676.5|3675|3147
1642760930000|2022-01-21 10:28:50|3677|3676|3675.5|3674.5|3677|3676|3675.5|3674.5|1536
1642760940000|2022-01-21 10:29:00|3675|3674|3675|3674.5|3675|3674.5|3674.5|3674|1365
1642760950000|2022-01-21 10:29:10|3675.5|3675|3675.5|3674.5|3675.5|3675|3675.5|3674.5|1621
1642760960000|2022-01-21 10:29:20|||||||||1947
1642760970000|2022-01-21 10:29:30|3676|3675|3677|3676|3677|3676|3676|3675|6091
1642761000000|2022-01-21 10:30:00|3676.5|3675.5|3676.5|3676|3676.5|3676|3676.5|3675.5|925
1642761010000|2022-01-21 10:30:10|3676|3675.5|3676.5|3675.5|3676.5|3675.5|3676|3675.5|576
1642761020000|2022-01-21 10:30:20|3676|3674.5|3675.5|3674.5|3676|3674.5|3675.5|3674.5|624
1642761030000|2022-01-21 10:30:30|||||||||41
1642761040000|2022-01-21 10:30:40|3675|3674|3675|3674|3675|3674.5|3674.5|3674|1692
1642761050000|2022-01-21 10:30:50|3674.5|3673.5|3674.5|3673.5|3674.5|3673.5|3674.5|3673.5|965
1642761060000|2022-01-21 10:31:00|3674|3674|3674.5|3673.5|3674.5|3674|3674|3673|2343
1642761080000|2022-01-21 10:31:20|3675|3674|3676|3674.5|3676|3674.5|3675|3674|371
1642761090000|2022-01-21 10:31:30|3676.5|3675|3676.5|3675.5|3676.5|3676|3676.5|3674.5|7091
1642761100000|2022-01-21 10:31:40|||||||||1100
1642761110000|2022-01-21 10:31:50|3677|3676|3677.5|3676.5|3677.5|3677|3677|3675.5|3312
1642761130000|2022-01-21 10:32:10|3677|3676|3676|3675|3677|3676.5|3675.5|3674.5|3677
1642761140000|2022-01-21 10:32:20|3676.5|3675.5|3677.5|3676.5|3677.5|3676.5|3676.5|3675.5|829
1642761150000|2022-01-21 10:32:30||3676||3676||3676||3676|102
1642761190000|2022-01-21 10:33:10|3678|3676.5|3680|3678.5|3680|3679|3678|3676.5|1239
1642761200000|2022-01-21 10:33:20|||||||||2
1642761210000|2022-01-21 10:33:30|3679.5|3679|3679|3678|3679.5|3679|3678.5|3677.5|713
1642761220000|2022-01-21 10:33:40||3678.5||3678||3678.5||3678|85
1642761240000|2022-01-21 10:34:00|3679.5|3678.5|3680|3679|3680|3679|3679.5|3678.5|438
1642761270000|2022-01-21 10:34:30|||||||||55
1642761280000|2022-01-21 10:34:40|3679.5|3678.5|3679|3678|3679.5|3678.5|3679|3678|1125
1642761310000|2022-01-21 10:35:10|3679.5|3678.5|3679|3678.5|3679.5|3678.5|3679|3678.5|4548
1642761320000|2022-01-21 10:35:20|3679.5|3679|3679.5|3678.5|3680|3679|3679.5|3678.5|670
1642761330000|2022-01-21 10:35:30|3680|3679|3681|3680.5|3682|3680.5|3680|3679|7300
1642761340000|2022-01-21 10:35:40|3681.5|3681|3680.5|3680|3681.5|3681|3680.5|3680|2138
1642761350000|2022-01-21 10:35:50|3681||3681||3681||3681||0
1642761360000|2022-01-21 10:36:00|3681.5|3680.5|3681.5|3680.5|3681.5|3680.5|3681.5|3680|680
1642761370000|2022-01-21 10:36:10|3682|3681|3683|3681.5|3683|3682.5|3682|3681|705
1642761390000|2022-01-21 10:36:30|3682.5|3681|3682|3680.5|3682.5|3681|3682|3680.5|433
1642761400000|2022-01-21 10:36:40||3681||3680.5||3681||3680.5|0
1642761410000|2022-01-21 10:36:50|||||||||30
1642761430000|2022-01-21 10:37:10||3681||3681||3681||3681|0
1642761440000|2022-01-21 10:37:20|||||||||40
1642761460000|2022-01-21 10:37:40|||||||||675
1642761470000|2022-01-21 10:37:50|3681.5||3681.5||3681.5||3681.5||0
1642761480000|2022-01-21 10:38:00|3682|3681.5|3683|3682|3683|3682|3682|3681.5|822
1642761490000|2022-01-21 10:38:10|3682.5|3681.5|3682.5|3681.5|3682.5|3681.5|3682|3681.5|42
1642761500000|2022-01-21 10:38:20|3683|3682|3683.5|3682.5|3683.5|3682.5|3683|3682|1293
1642761510000|2022-01-21 10:38:30|3684.5|3683|3684.5|3683|3684.5|3683|3684.5|3683|993
1642761520000|2022-01-21 10:38:40|3684|3683.5|3684.5|3684|3684.5|3684|3684|3683.5|1618
1642761530000|2022-01-21 10:38:50|||||||||884
1642761540000|2022-01-21 10:39:00|3685|3684.5|3686|3685|3686|3685|3685|3684.5|545
1642761550000|2022-01-21 10:39:10||3684.5||3684.5||3684.5||3684.5|164
1642761580000|2022-01-21 10:39:40|||||||||10
1642761590000|2022-01-21 10:39:50||3685||3685||3685||3684.5|22
1642761600000|2022-01-21 10:40:00|3685.5|3684.5|3685.5|3684.5|3686|3684.5|3685|3684.5|1007
1642761620000|2022-01-21 10:40:20|3685|3684|3685.5|3684.5|3685.5|3684.5|3685|3684|895
1642761630000|2022-01-21 10:40:30|3685|3684|3685|3684|3685|3684|3684.5|3684|202
1642761640000|2022-01-21 10:40:40|3684.5|3683.5|3684.5|3684|3684.5|3684|3684.5|3683.5|755
1642761650000|2022-01-21 10:40:50|||||||||110
1642761670000|2022-01-21 10:41:10|3685|3684.5|3685.5|3685|3686|3685|3685|3684.5|1510
1642761680000|2022-01-21 10:41:20||3684.5||3684.5||3684.5||3684.5|0
1642761690000|2022-01-21 10:41:30|3686|3685|3687|3686|3687|3686|3686|3685|921
1642761700000|2022-01-21 10:41:40|3687.5|3686.5|3688|3687|3688|3687|3687.5|3686.5|944
1642761710000|2022-01-21 10:41:50|3688.5|3687.5|3687.5|3687|3688.5|3688|3687.5|3687|371
1642761720000|2022-01-21 10:42:00|3688|3686.5|3687.5|3687|3688|3687|3687|3686.5|951
1642761730000|2022-01-21 10:42:10|3687|3686.5|3687.5|3686.5|3687.5|3687|3687|3686.5|1667
1642761740000|2022-01-21 10:42:20|3687|3686|3686|3685|3687|3686|3686|3685|241
1642761750000|2022-01-21 10:42:30|3686.5|3685.5|3686|3685.5|3686.5|3685.5|3686|3685.5|285
1642761760000|2022-01-21 10:42:40|3686.5|3686|3687.5|3686.5|3687.5|3686.5|3686.5|3686|754
1642761770000|2022-01-21 10:42:50||3687||3686.5||3687||3686.5|1900
1642761780000|2022-01-21 10:43:00|||||||||1500
1642761790000|2022-01-21 10:43:10|||||||||269
1642761810000|2022-01-21 10:43:30|3688|3687|3688|3687.5|3688|3687.5|3688|3687|334
1642761820000|2022-01-21 10:43:40|3688.5|3688|3689|3688|3689.5|3688.5|3688.5|3688|1488
1642761830000|2022-01-21 10:43:50||3688.5||3688.5||3688.5||3688.5|1086
1642761840000|2022-01-21 10:44:00|3688.5|3688|3689|3688|3689|3688|3688.5|3687.5|1999
1642761860000|2022-01-21 10:44:20|3689.5|3688.5|3689.5|3689|3689.5|3689|3689.5|3688.5|304
1642761870000|2022-01-21 10:44:30|3690||3690||3690||3690||729
1642761880000|2022-01-21 10:44:40|||||||||1000
1642761890000|2022-01-21 10:44:50|3690.5|3689.5|3690.5|3689.5|3690.5|3689.5|3690.5|3689.5|342
1642761900000|2022-01-21 10:45:00|||||||||54
1642761910000|2022-01-21 10:45:10|||||||||111
1642761920000|2022-01-21 10:45:20|3690|3690|3690.5|3689.5|3690.5|3690|3689.5|3689|2001
1642761930000|2022-01-21 10:45:30|3690|3689|3690.5|3689.5|3690.5|3689.5|3690|3689|1224
1642761940000|2022-01-21 10:45:40|3690|3689|3690|3689|3690|3689|3690|3689|434
1642761950000|2022-01-21 10:45:50|3689.5|3688.5|3689.5|3689|3690.5|3689.5|3689|3688|6263
1642761960000|2022-01-21 10:46:00|3689|3688.5|3689|3688.5|3689|3688.5|3689|3688.5|476
1642761970000|2022-01-21 10:46:10|3688.5|3688|3688.5|3687.5|3689|3688|3688|3687.5|1890
1642761980000|2022-01-21 10:46:20|||||||||115
1642761990000|2022-01-21 10:46:30|||||||||115
1642762030000|2022-01-21 10:47:10|3688|3687|3687.5|3686.5|3688.5|3687|3687.5|3686.5|1780
1642762040000|2022-01-21 10:47:20|3687|3687|3686|3684.5|3687|3687|3686|3684.5|2047
1642762050000|2022-01-21 10:47:30|3685|3685|3685.5|3684.5|3686|3685|3685|3684.5|961
1642762060000|2022-01-21 10:47:40|3685|3684|3684.5|3684|3685|3684|3684|3683|2405
1642762070000|2022-01-21 10:47:50||3683.5||3683.5||3684||3683.5|250
1642762080000|2022-01-21 10:48:00|3684|3683|3684|3683|3684|3683|3684|3683|185
1642762090000|2022-01-21 10:48:10|||||||||137
1642762100000|2022-01-21 10:48:20|||||||||21
1642762110000|2022-01-21 10:48:30|3684.5|3683.5|3684.5|3684|3684.5|3684|3684.5|3683.5|2536
1642762120000|2022-01-21 10:48:40|3684|3683.5|3687|3686|3687|3686|3684|3683.5|10376
1642762130000|2022-01-21 10:48:50||3685.5||3685.5||3686||3685.5|571
1642762140000|2022-01-21 10:49:00|||||||||2
1642762160000|2022-01-21 10:49:20|||||||||130
1642762180000|2022-01-21 10:49:40|3686|3686|3685.5|3684.5|3686.5|3686|3685.5|3684.5|3728
1642762190000|2022-01-21 10:49:50|3686.5|3685|3686.5|3686|3686.5|3686|3686.5|3685|1965
1642762200000|2022-01-21 10:50:00|3687|3685.5|3685.5|3684.5|3687|3686|3685|3684.5|4921
1642762210000|2022-01-21 10:50:10|3685|3684|3685|3684|3685|3684.5|3685|3684|904
1642762220000|2022-01-21 10:50:20|3684.5|3684.5|3684.5|3683.5|3684.5|3684.5|3684|3683|461
1642762230000|2022-01-21 10:50:30|3685|3684|3685.5|3684.5|3686|3685|3685|3683.5|2448
1642762250000|2022-01-21 10:50:50|3684.5|3683.5|3684.5|3683.5|3684.5|3684|3684.5|3683|17
1642762260000|2022-01-21 10:51:00||3683||3683||3683||3683|0
1642762270000|2022-01-21 10:51:10|3684|3682.5|3683.5|3682.5|3684|3682.5|3683.5|3682.5|1222
1642762280000|2022-01-21 10:51:20|3683|3682|3683|3682|3683|3682|3682.5|3682|146
1642762290000|2022-01-21 10:51:30|3682.5|3681|3682.5|3681|3682.5|3681.5|3682|3681|1829
1642762320000|2022-01-21 10:52:00|3682|3680.5|3681|3680.5|3682.5|3680.5|3681|3680.5|1109
1642762330000|2022-01-21 10:52:10|3681.5|3681|3682.5|3681.5|3682.5|3681.5|3681|3681|3462
1642762340000|2022-01-21 10:52:20|3683|3682|3683.5|3682.5|3683.5|3682.5|3683|3682|701
1642762370000|2022-01-21 10:52:50|3684|3683|3684|3683|3684|3683|3684|3683|778
1642762400000|2022-01-21 10:53:20|||||||||135
1642762440000|2022-01-21 10:54:00|||||||||356
1642762450000|2022-01-21 10:54:10|3683.5|3682.5|3683|3682|3683.5|3683|3683|3682|1472
1642762460000|2022-01-21 10:54:20|||||||||10
1642762470000|2022-01-21 10:54:30|3682.5|3681.5|3681.5|3680|3682.5|3682|3681|3680|2906
1642762490000|2022-01-21 10:54:50|3681||3681||3681.5||3681||0
1642762500000|2022-01-21 10:55:00|3681.5|3680.5|3681.5|3680.5|3681.5|3680.5|3681|3680|2509
1642762510000|2022-01-21 10:55:10|3682|3681|3681.5|3681|3682|3681|3681.5|3681|1211
1642762520000|2022-01-21 10:55:20|||||||||158
1642762540000|2022-01-21 10:55:40|3681|3680.5|3679.5|3678.5|3681.5|3680.5|3679.5|3678.5|14156
1642762550000|2022-01-21 10:55:50|3679|3679|3680|3679|3680|3679|3678|3677.5|6480
1642762570000|2022-01-21 10:56:10|3679.5|3678.5|3681|3680.5|3681|3680.5|3679|3678.5|2692
1642762580000|2022-01-21 10:56:20||3680||3679.5||3680||3679.5|108
1642762610000|2022-01-21 10:56:50|||||||||26
1642762620000|2022-01-21 10:57:00|3680.5||3680||3680.5||3680||0
1642762630000|2022-01-21 10:57:10|3679.5|3679|3679|3678|3679.5|3679|3678.5|3678|1635
1642762640000|2022-01-21 10:57:20|||||||||435
1642762650000|2022-01-21 10:57:30|3679.5|3678.5|3679.5|3678.5|3679.5|3678.5|3679.5|3678.5|313
1642762660000|2022-01-21 10:57:40|3679|3678|3679|3678|3679.5|3678|3678.5|3678|978
1642762670000|2022-01-21 10:57:50|||||||||3437
1642762680000|2022-01-21 10:58:00|3678.5|3677.5|3678.5|3677.5|3678.5|3678|3677.5|3677|6786
1642762690000|2022-01-21 10:58:10||3678||3677.5||3678||3677.5|360
1642762720000|2022-01-21 10:58:40|3678|3678|3679.5|3678.5|3680|3679|3678|3678|4830
1642762750000|2022-01-21 10:59:10|3680|3679|3680|3679|3680|3679|3680|3679|85
1642762780000|2022-01-21 10:59:40|3680.5|3679.5|3680.5|3679.5|3680.5|3680|3680.5|3679.5|1558
1642762790000|2022-01-21 10:59:50|3680|3679|3679.5|3679|3680|3679|3679.5|3679|1185
1642762800000|2022-01-21 11:00:00|3679|3678.5|3679.5|3678.5|3679.5|3679|3679|3678|1289
1642762810000|2022-01-21 11:00:10|3679|3678|3679|3678|3679|3678|3679|3678|51
1642762820000|2022-01-21 11:00:20|3678.5|3677.5|3678.5|3677.5|3678.5|3677.5|3678.5|3677.5|299
1642762830000|2022-01-21 11:00:30|3678|3677|3677|3675.5|3678|3677|3676.5|3675.5|2151
1642762850000|2022-01-21 11:00:50|3676.5|3675|3674|3673|3676.5|3675|3674|3673|6751
1642762860000|2022-01-21 11:01:00|||||||||119
1642762870000|2022-01-21 11:01:10|3673.5||3673.5||3673.5||3673.5||345
1642762880000|2022-01-21 11:01:20|3674||3674||3674||3674||563
1642762890000|2022-01-21 11:01:30|3673.5|3672.5|3672.5|3671|3673.5|3672.5|3672|3671|685
1642762900000|2022-01-21 11:01:40|||||||||150
1642762910000|2022-01-21 11:01:50|||||||||43
1642762920000|2022-01-21 11:02:00|3673|3671.5|3674|3673|3674|3673|3673|3671.5|1277
1642762940000|2022-01-21 11:02:20|3675|3673.5|3675|3674|3675|3674|3675|3673.5|92
1642762950000|2022-01-21 11:02:30|3674.5|3673.5|3674.5|3673|3674.5|3674|3674|3673|644
1642762960000|2022-01-21 11:02:40||3673.5||3674||3674||3673.5|12
1642762970000|2022-01-21 11:02:50|3675|3674.5|3676.5|3675.5|3676.5|3675.5|3675|3674.5|888
1642762980000|2022-01-21 11:03:00|3676|3675|3676|3674.5|3676|3675|3676|3674.5|129
1642762990000|2022-01-21 11:03:10|3675.5|3675|3676|3675|3676|3675|3675|3675|0
1642763020000|2022-01-21 11:03:40|3675.5|3674.5|3675|3674.5|3676|3674.5|3675|3674.5|478
1642763030000|2022-01-21 11:03:50|||||||||2
1642763040000|2022-01-21 11:04:00|3674.5|3674|3674.5|3673|3674.5|3674|3674|3673|1399
1642763050000|2022-01-21 11:04:10|3674||3674.5||3674.5||3674||0
1642763060000|2022-01-21 11:04:20|||||||||75
1642763070000|2022-01-21 11:04:30|3675|3673.5|3675|3674|3675.5|3674|3675|3673.5|797
1642763080000|2022-01-21 11:04:40|3675.5||3674.5||3675.5||3674.5||0
1642763090000|2022-01-21 11:04:50|3674|3673.5|3674.5|3673.5|3674.5|3673.5|3674|3673|986
1642763100000|2022-01-21 11:05:00||3673||3673||3673||3673|0
1642763130000|2022-01-21 11:05:30|3674||3674.5||3674.5||3674||2
1642763150000|2022-01-21 11:05:50|3674||3674||3674||3674||0
1642763170000|2022-01-21 11:06:10|3673.5|3672|3674|3673|3674|3673.5|3672.5|3672|4336
1642763180000|2022-01-21 11:06:20|||||||||13
1642763190000|2022-01-21 11:06:30|3673.5|3672.5|3672.5|3671.5|3674|3672.5|3672.5|3671|828
1642763200000|2022-01-21 11:06:40|3672|3671|3671.5|3670.5|3672|3671|3671.5|3670|0
1642763220000|2022-01-21 11:07:00||3670||3670||3670||3669.5|0
1642763240000|2022-01-21 11:07:20|||||||||717
1642763250000|2022-01-21 11:07:30|||||||||47
1642763270000|2022-01-21 11:07:50|||||||||55
1642763290000|2022-01-21 11:08:10|||||||||54
1642763300000|2022-01-21 11:08:20|3672|3670.5|3672|3671|3672|3671|3671.5|3670.5|2658
1642763310000|2022-01-21 11:08:30|3671.5|3671.5|3672|3671.5|3672|3671.5|3671.5|3671|435
1642763330000|2022-01-21 11:08:50|3672.5|3671|3673|3671.5|3673|3672|3672.5|3671|867
1642763340000|2022-01-21 11:09:00|||||||||49
1642763350000|2022-01-21 11:09:10|3673.5|3672|3674|3672.5|3674|3672.5|3673.5|3672|87
1642763360000|2022-01-21 11:09:20|3673.5||3673||3674||3673||32
1642763370000|2022-01-21 11:09:30|3673.5|3671.5|3673|3671.5|3673.5|3672.5|3672.5|3671.5|446
1642763380000|2022-01-21 11:09:40|3672|3672|3673|3671.5|3673|3672|3672|3671.5|249
1642763400000|2022-01-21 11:10:00|||||||||18
1642763410000|2022-01-21 11:10:10|3672.5||3673||3673||3672.5||510
1642763470000|2022-01-21 11:11:10|3673.5|3672|3674|3673.5|3674.5|3673.5|3673.5|3672|1360
1642763490000|2022-01-21 11:11:30|3673.5|3673|3673.5|3672.5|3674|3673.5|3673.5|3672.5|919
1642763500000|2022-01-21 11:11:40|3674|3673|3674.5|3673.5|3674.5|3674|3674|3673|743
1642763510000|2022-01-21 11:11:50||3673||3673||3673||3673|0
1642763520000|2022-01-21 11:12:00|||||||||27500
1642763530000|2022-01-21 11:12:10|||||||||39
1642763540000|2022-01-21 11:12:20|||||||||7
1642763560000|2022-01-21 11:12:40|3674||3673.5||3674||3673.5||0
1642763570000|2022-01-21 11:12:50|3673|3672.5|3673.5|3672.5|3673.5|3672.5|3673|3672|1098
1642763590000|2022-01-21 11:13:10|3673||3673||3673||3673||0
1642763610000|2022-01-21 11:13:30|3673.5|3673|3674.5|3673.5|3674.5|3673.5|3673.5|3673|1092
1642763620000|2022-01-21 11:13:40|3675||3674.5||3675||3674.5||0
1642763640000|2022-01-21 11:14:00|3674|3673|3673.5|3672.5|3674|3673|3673.5|3672.5|27
1642763660000|2022-01-21 11:14:20|3673||3673||3673.5||3673||284
1642763680000|2022-01-21 11:14:40|3673.5||3673.5||3673.5||3673.5||2511
1642763690000|2022-01-21 11:14:50|||||||||18
1642763710000|2022-01-21 11:15:10|3673|3672|3673|3672|3673|3672.5|3672.5|3672|1195
1642763720000|2022-01-21 11:15:20|3673.5|3672.5|3673.5|3672.5|3673.5|3673|3673.5|3672.5|418
1642763730000|2022-01-21 11:15:30||3672||3672||3672||3672|2
1642763750000|2022-01-21 11:15:50|||||||||108
1642763770000|2022-01-21 11:16:10|3673||3673||3673||3673||0
1642763790000|2022-01-21 11:16:30|3673.5|3672.5|3674.5|3673|3674.5|3673.5|3673.5|3672|1563
1642763800000|2022-01-21 11:16:40|||||||||130
1642763820000|2022-01-21 11:17:00|||||||||1002
1642763860000|2022-01-21 11:17:40|3674|3672.5|3671.5|3671|3674.5|3672.5|3671.5|3670.5|3874
1642763870000|2022-01-21 11:17:50|||||||||205
1642763880000|2022-01-21 11:18:00|3672|3671.5|3672|3671|3672|3671.5|3672|3671|1188
1642763890000|2022-01-21 11:18:10||3671.5||3671||3671.5||3671|2
1642763910000|2022-01-21 11:18:30|3671.5|3670.5|3671.5|3670.5|3671.5|3670.5|3671.5|3670.5|387
1642763920000|2022-01-21 11:18:40|3671|3671|3673.5|3672|3673.5|3672|3671|3670.5|2035
1642763930000|2022-01-21 11:18:50|3673|3671.5|3672|3671.5|3673|3671.5|3672|3671.5|469
1642763940000|2022-01-21 11:19:00|3672.5|3671|3672|3670.5|3672.5|3671|3671.5|3670.5|377
1642763950000|2022-01-21 11:19:10|||||||||151
1642763970000|2022-01-21 11:19:30|||||||||135
1642763980000|2022-01-21 11:19:40|3673|3671|3672.5|3672|3673|3672|3672|3671|287
1642763990000|2022-01-21 11:19:50|3673||3673||3673||3673||0
1642764000000|2022-01-21 11:20:00|3672.5||3672.5||3672.5||3672.5||0
1642764020000|2022-01-21 11:20:20|||||||||81
1642764030000|2022-01-21 11:20:30|3672|3671.5|3672|3671|3672|3671.5|3672|3670.5|802
1642764040000|2022-01-21 11:20:40|3672.5||3672.5||3672.5||3672.5||0
1642764050000|2022-01-21 11:20:50|3672|3670.5|3671.5|3671|3672|3671|3671.5|3670.5|1097
1642764060000|2022-01-21 11:21:00|3672|3671.5|3672.5|3671.5|3672.5|3671.5|3672|3671.5|1034
1642764090000|2022-01-21 11:21:30|||||||||380
1642764140000|2022-01-21 11:22:20|3673|3672|3673|3672|3673|3672.5|3672.5|3671.5|746
1642764150000|2022-01-21 11:22:30|3673.5|3672.5|3673.5|3672.5|3673.5|3672.5|3673.5|3672|0
1642764160000|2022-01-21 11:22:40|3674||3674||3674||3674||0
1642764200000|2022-01-21 11:23:20|3673.5||3674||3674||3673.5||1
1642764210000|2022-01-21 11:23:30|3673.5||3673.5||3673.5||3673.5||0
1642764220000|2022-01-21 11:23:40|3674|3673|3674|3673|3674|3673|3674|3673|0
1642764240000|2022-01-21 11:24:00|||||||||694
1642764250000|2022-01-21 11:24:10|3674.5|3673.5|3674.5|3674|3675.5|3674|3674.5|3673.5|300
1642764260000|2022-01-21 11:24:20|3674|3673.5|3675|3674.5|3675|3674.5|3674|3673.5|2807
1642764270000|2022-01-21 11:24:30|3675.5|3675|3676|3675|3676|3675|3675.5|3675|335
1642764280000|2022-01-21 11:24:40|||||||||110
1642764290000|2022-01-21 11:24:50|||||||||1202
1642764300000|2022-01-21 11:25:00|||||||||1200
1642764310000|2022-01-21 11:25:10|||||||||532
1642764330000|2022-01-21 11:25:30|3676.5|3675.5|3677|3676|3677|3676.5|3676.5|3675.5|994
1642764340000|2022-01-21 11:25:40|3677.5|3676.5|3676.5|3675.5|3677.5|3676.5|3676.5|3675.5|1659
1642764350000|2022-01-21 11:25:50|||||||||524
1642764370000|2022-01-21 11:26:10|3677|3676|3677|3676|3677|3676|3677|3676|0
1642764410000|2022-01-21 11:26:50|3676.5|3675.5|3675.5|3675|3676.5|3675.5|3675.5|3675|826
1642764420000|2022-01-21 11:27:00|3675|3674.5|3675.5|3674.5|3675.5|3675|3675|3674.5|1929
1642764440000|2022-01-21 11:27:20|3675|3674|3675|3674.5|3675|3674.5|3674.5|3674|1410
1642764470000|2022-01-21 11:27:50|||||||||200
1642764480000|2022-01-21 11:28:00|3675.5|3675|3675.5|3675|3675.5|3675|3675.5|3675|2604
1642764500000|2022-01-21 11:28:20|3675|3674.5|3675|3674.5|3676|3675.5|3675|3674.5|5227
1642764510000|2022-01-21 11:28:30|||||||||65
1642764520000|2022-01-21 11:28:40|3675.5|3675|3675|3674.5|3676|3675|3675|3674.5|5250
1642764550000|2022-01-21 11:29:10|||||||||512
1642764600000|2022-01-21 11:30:00|3674.5|3674|3674.5|3674|3674.5|3674|3674.5|3674|2890
1642764620000|2022-01-21 11:30:20|3675|3674.5|3674.5|3674|3675|3674.5|3674.5|3674|2617
1642764630000|2022-01-21 11:30:30|||||||||23
1642764660000|2022-01-21 11:31:00|3675|3674.5|3674.5|3674|3675|3674.5|3674.5|3674|466
1642764700000|2022-01-21 11:31:40|||||||||61
1642764710000|2022-01-21 11:31:50|3675|3674.5|3675|3674.5|3675|3674.5|3675|3674.5|178
1642764720000|2022-01-21 11:32:00|3674.5|3674|3674.5|3674|3674.5|3674.5|3674.5|3674|647
1642764730000|2022-01-21 11:32:10|||||||||135
1642764760000|2022-01-21 11:32:40|3674|3673.5|3674|3673|3674|3673.5|3674|3673|4713
1642764820000|2022-01-21 11:33:40|||||||||104
1642764830000|2022-01-21 11:33:50|||||||||81
1642764850000|2022-01-21 11:34:10|||||||||1151
1642764860000|2022-01-21 11:34:20|||||||||282
1642764870000|2022-01-21 11:34:30|||||||||13
1642764880000|2022-01-21 11:34:40|||||||||26
1642764910000|2022-01-21 11:35:10|||||||||5
1642764940000|2022-01-21 11:35:40|||||||||47
1642765020000|2022-01-21 11:37:00|3674.5|3673.5|3674.5|3674|3674.5|3674|3674.5|3673|2324
1642765030000|2022-01-21 11:37:10|||||||||100
1642765040000|2022-01-21 11:37:20|3675|3674.5|3675|3674|3675|3674.5|3675|3674|537
1642765050000|2022-01-21 11:37:30|3675.5|3674.5|3675|3674.5|3675.5|3675|3675|3674|3589
1642765060000|2022-01-21 11:37:40|3674.5|3674|3674.5|3674|3674.5|3674|3674.5|3674|1690
1642765080000|2022-01-21 11:38:00|3675|3674.5|3674.5|3674|3675|3674.5|3674.5|3674|495
1642765100000|2022-01-21 11:38:20|3675|3674.5|3675|3674.5|3675|3674.5|3675|3674.5|557
1642765110000|2022-01-21 11:38:30|3675.5|3675|3675|3674.5|3675.5|3675|3675|3674.5|2840
1642765120000|2022-01-21 11:38:40|3675.5|3675|3675|3674.5|3675.5|3675|3675|3674.5|1350
1642765130000|2022-01-21 11:38:50|3675.5|3675|3675.5|3674.5|3676|3675.5|3675.5|3674.5|5987
1642765150000|2022-01-21 11:39:10|||||||||2
1642765170000|2022-01-21 11:39:30|||||||||317
1642765220000|2022-01-21 11:40:20|||||||||800
1642765250000|2022-01-21 11:40:50|||||||||50
1642765260000|2022-01-21 11:41:00|3675|3674|3674.5|3674|3675.5|3674|3674.5|3673.5|4964
1642765270000|2022-01-21 11:41:10|3674|3673.5|3673.5|3673|3674|3673.5|3673.5|3673|622
1642765310000|2022-01-21 11:41:50|3673|3672.5|3672.5|3671.5|3673|3672.5|3672.5|3671.5|1664
1642765330000|2022-01-21 11:42:10|3672|3671|3672|3671|3672|3671|3672|3671|1
1642765350000|2022-01-21 11:42:30|3671.5||3672||3672||3671.5||409
1642765360000|2022-01-21 11:42:40|3672.5|3671.5|3673|3672.5|3673|3672.5|3672.5|3671.5|1319
1642765370000|2022-01-21 11:42:50|||||||||130
1642765380000|2022-01-21 11:43:00|3673.5|3673|3673.5|3673|3673.5|3673|3673.5|3673|582
1642765390000|2022-01-21 11:43:10||3672.5||3672.5||3672.5||3672.5|213
1642765410000|2022-01-21 11:43:30|||||||||101
1642765430000|2022-01-21 11:43:50|||||||||352
1642765450000|2022-01-21 11:44:10|||||||||508
1642765500000|2022-01-21 11:45:00|||||||||1
1642765510000|2022-01-21 11:45:10|||||||||625
1642765520000|2022-01-21 11:45:20|3674|3673|3672.5|3671.5|3674|3673|3672.5|3671.5|2853
1642765530000|2022-01-21 11:45:30|||||||||2
1642765550000|2022-01-21 11:45:50|3671.5|3671|3671|3670.5|3671.5|3671|3671|3670|790
1642765560000|2022-01-21 11:46:00|||||||||170
1642765600000|2022-01-21 11:46:40|||||||||95
1642765610000|2022-01-21 11:46:50|3670.5|3670|3670|3669.5|3670.5|3670|3670|3669|3023
1642765620000|2022-01-21 11:47:00|3669.5|3669|3670.5|3670|3670.5|3670|3669.5|3669|2675
1642765630000|2022-01-21 11:47:10||3669.5||3670||3670||3669.5|1490
1642765640000|2022-01-21 11:47:20|3671|3670.5|3670.5|3670|3671|3670.5|3670.5|3670|938
1642765650000|2022-01-21 11:47:30|||||||||327
1642765660000|2022-01-21 11:47:40|||||||||312
1642765670000|2022-01-21 11:47:50|||||||||170
1642765680000|2022-01-21 11:48:00|3671|3670.5|3671|3670.5|3671|3670.5|3671|3670.5|450
1642765690000|2022-01-21 11:48:10||3670||3670.5||3670.5||3670|1018
1642765700000|2022-01-21 11:48:20|3670.5|3670|3670.5|3670|3670.5|3670|3670.5|3670|258
1642765710000|2022-01-21 11:48:30|3670|3669.5|3668.5|3668|3670|3669.5|3668|3667.5|5169
1642765720000|2022-01-21 11:48:40|3668|3667.5|3668|3667.5|3668|3667.5|3668|3667|1194
1642765730000|2022-01-21 11:48:50|3667.5|3667|3668|3667|3668|3667.5|3667.5|3667|1088
1642765740000|2022-01-21 11:49:00|||||||||6
1642765760000|2022-01-21 11:49:20||3667.5||3667.5||3667.5||3667.5|57
1642765770000|2022-01-21 11:49:30|3668.5|3668|3669|3668.5|3669|3668.5|3668.5|3668|1410
1642765800000|2022-01-21 11:50:00|||||||||276
1642765810000|2022-01-21 11:50:10|3669.5|3669|3669.5|3669|3669.5|3669|3669.5|3669|416
1642765820000|2022-01-21 11:50:20|3670|3669.5|3670|3669.5|3670.5|3670|3670|3669.5|393
1642765830000|2022-01-21 11:50:30|3669.5|3669|3669.5|3669|3669.5|3669|3669.5|3669|3431
1642765850000|2022-01-21 11:50:50|||||||||136
1642765870000|2022-01-21 11:51:10|3670|3669.5|3671.5|3671|3672|3671.5|3670|3669.5|10064
1642765880000|2022-01-21 11:51:20|||||||||351
1642765890000|2022-01-21 11:51:30|3671|3670.5|3671.5|3671|3671.5|3671|3671|3670.5|890
1642765900000|2022-01-21 11:51:40|||||||||66
1642765910000|2022-01-21 11:51:50|3671|3670.5|3671|3670.5|3671|3670.5|3671|3670.5|2543
1642765920000|2022-01-21 11:52:00|||||||||69
1642765930000|2022-01-21 11:52:10|3670.5|3670|3670|3669.5|3670.5|3670|3670|3669.5|1104
1642765940000|2022-01-21 11:52:20|3669.5|3669|3670|3669.5|3670|3669.5|3669.5|3669|580
1642765950000|2022-01-21 11:52:30|3670.5|3670|3670.5|3670|3670.5|3670|3670.5|3670|157
1642765960000|2022-01-21 11:52:40|||||||||40
1642765970000|2022-01-21 11:52:50|3671|3670.5|3670.5|3669.5|3671|3670.5|3670.5|3669.5|3486
1642765980000|2022-01-21 11:53:00||3670||3670||3670||3670|0
1642765990000|2022-01-21 11:53:10|3671|3670.5|3671|3670|3671|3670.5|3671|3670|770
1642766000000|2022-01-21 11:53:20|3671.5|3670.5|3671.5|3670.5|3671.5|3670.5|3671|3670.5|986
1642766010000|2022-01-21 11:53:30||3671||3671||3671||3671|0
1642766020000|2022-01-21 11:53:40|3672|3671.5|3673|3672.5|3673|3672.5|3672|3671.5|577
1642766030000|2022-01-21 11:53:50|3672.5|3672|3672.5|3672|3672.5|3672|3672.5|3672|420
1642766060000|2022-01-21 11:54:20|3673|3672.5|3674.5|3674|3674.5|3674|3673|3672.5|1134
1642766070000|2022-01-21 11:54:30|3674|3673.5|3674|3673.5|3674.5|3673.5|3674|3673.5|1456
1642766080000|2022-01-21 11:54:40|3673.5|3673|3673.5|3673|3673.5|3673|3673.5|3673|1251
1642766090000|2022-01-21 11:54:50|3674|3673.5|3675|3674|3675|3674.5|3674|3673.5|2767
1642766100000|2022-01-21 11:55:00|3674.5||3674.5||3674.5||3674.5||135
1642766130000|2022-01-21 11:55:30|||||||||237
1642766150000|2022-01-21 11:55:50|3675|3674.5|3674.5|3674|3675|3674.5|3674.5|3674|989
1642766160000|2022-01-21 11:56:00|3674|3673.5|3673.5|3673|3674|3673.5|3673.5|3673|2275
1642766170000|2022-01-21 11:56:10|3673|3672.5|3673|3672.5|3673.5|3672.5|3673|3672.5|1643
1642766190000|2022-01-21 11:56:30|3672.5|3672|3672.5|3672|3672.5|3672|3672.5|3672|1513
1642766200000|2022-01-21 11:56:40|3673|3672.5|3673.5|3673|3673.5|3673|3673|3672.5|1271
1642766210000|2022-01-21 11:56:50|||||||||280
1642766220000|2022-01-21 11:57:00|3674|3673.5|3674|3673|3674|3673.5|3674|3673|533
1642766230000|2022-01-21 11:57:10|3674.5|3673.5|3674.5|3673.5|3674.5|3673.5|3674.5|3673.5|0
1642766240000|2022-01-21 11:57:20|3674|3674|3674.5|3673.5|3674.5|3674|3674|3673.5|0
1642766250000|2022-01-21 11:57:30|||||||||270
1642766260000|2022-01-21 11:57:40||3674||3674||3674||3674|0
1642766270000|2022-01-21 11:57:50|||||||||291
1642766280000|2022-01-21 11:58:00|||||||||27
1642766290000|2022-01-21 11:58:10|||||||||267
1642766310000|2022-01-21 11:58:30|3675|3674.5|3675|3674|3675|3674.5|3674.5|3674|933
1642766320000|2022-01-21 11:58:40||3674.5||3674.5||3674.5||3674.5|0
1642766330000|2022-01-21 11:58:50|||||||||518
1642766340000|2022-01-21 11:59:00|3674.5|3674|3674.5|3674|3675|3674|3674.5|3674|2173
1642766350000|2022-01-21 11:59:10|3674|3673.5|3674|3673.5|3674.5|3674|3674|3673|1539
1642766360000|2022-01-21 11:59:20|3673.5|3673|3673.5|3673|3673.5|3673|3672.5|3672|5090
1642766390000|2022-01-21 11:59:50|3673|3672.5|3672.5|3672|3673|3672.5|3672.5|3672|793
1642766400000|2022-01-21 12:00:00|3673|3672.5|3673.5|3673|3673.5|3673|3673|3672.5|1229
1642766410000|2022-01-21 12:00:10|3673|3672.5|3673.5|3673|3673.5|3673|3673|3672|497
1642766430000|2022-01-21 12:00:30|3674|3673.5|3674.5|3673.5|3674.5|3674|3674|3673.5|603
1642766440000|2022-01-21 12:00:40|3674||3674||3674.5||3674||0
1642766450000|2022-01-21 12:00:50|3673.5|3673|3673.5|3673|3673.5|3673|3673.5|3673|683
1642766460000|2022-01-21 12:01:00|||||||||80
1642766470000|2022-01-21 12:01:10|||||||||922
1642766480000|2022-01-21 12:01:20|3673|3672.5|3673.5|3673|3673.5|3673|3673|3672.5|1473
1642766490000|2022-01-21 12:01:30|||||||||100
1642766500000|2022-01-21 12:01:40|||||||||592
1642766510000|2022-01-21 12:01:50|3673|3672.5|3673.5|3672.5|3673.5|3673|3673|3672.5|1467
1642766520000|2022-01-21 12:02:00|3673|3673|3673|3672.5|3673|3673|3673|3672.5|6806
1642766530000|2022-01-21 12:02:10|3673.5|3673|3675|3674.5|3675|3674.5|3673.5|3673|1095
1642766540000|2022-01-21 12:02:20|3674.5|3674|3674.5|3674|3674.5|3674|3674.5|3674|0
1642766560000|2022-01-21 12:02:40|3674|3673.5|3674|3673.5|3674.5|3674|3674|3673.5|366
1642766570000|2022-01-21 12:02:50|3673.5|3673|3673.5|3673|3674|3673.5|3673.5|3673|223
1642766580000|2022-01-21 12:03:00|3674|3673.5|3674.5|3674|3674.5|3674|3674|3673|656
1642766590000|2022-01-21 12:03:10|3674|3673.5|3674|3673.5|3674|3674|3674|3673.5|1217
1642766600000|2022-01-21 12:03:20|3673.5|3673|3674|3673.5|3674|3673.5|3673.5|3673|251
1642766610000|2022-01-21 12:03:30|3673.5|3673|3673.5|3673|3673.5|3673.5|3673.5|3673|102
1642766620000|2022-01-21 12:03:40|3673|3672.5|3673|3672.5|3673.5|3673|3673|3672.5|2234
1642766630000|2022-01-21 12:03:50|3672.5|3672|3671.5|3671|3673|3672.5|3671.5|3671|3398
1642766640000|2022-01-21 12:04:00|3672|3671.5|3672|3671.5|3672.5|3672|3672|3671.5|2122
1642766650000|2022-01-21 12:04:10|3671.5|3671|3671.5|3671|3671.5|3671|3671.5|3671|60
1642766660000|2022-01-21 12:04:20|3672|3671.5|3672|3671.5|3672|3671.5|3672|3671.5|767
1642766670000|2022-01-21 12:04:30|3672.5|3672|3672.5|3671.5|3672.5|3672|3672|3671.5|496
1642766690000|2022-01-21 12:04:50|3672||3672||3672||3672||44
1642766700000|2022-01-21 12:05:00|3671.5|3671|3672|3671|3672|3671.5|3671.5|3671|1946
1642766710000|2022-01-21 12:05:10|3672.5|3671.5|3672.5|3671.5|3672.5|3671.5|3672.5|3671.5|477
1642766730000|2022-01-21 12:05:30|3672||3672||3672||3672||760
1642766740000|2022-01-21 12:05:40|3671.5|3671|3671.5|3671|3671.5|3671|3671.5|3671|223
1642766750000|2022-01-21 12:05:50|||||||||409
1642766760000|2022-01-21 12:06:00|3671|3670.5|3670|3669.5|3671|3670.5|3670|3669.5|1074
1642766770000|2022-01-21 12:06:10|3669.5|3669|3669.5|3668.5|3669.5|3669|3669.5|3668.5|1194
1642766780000|2022-01-21 12:06:20|3670|3669|3670|3669|3670|3669.5|3670|3669|661
1642766790000|2022-01-21 12:06:30||3669.5||3669.5||3669.5||3669|0
1642766800000|2022-01-21 12:06:40|3670.5|3670|3671|3670.5|3671|3670.5|3670.5|3670|512
1642766810000|2022-01-21 12:06:50|3671.5|3671|3671|3670.5|3671.5|3671|3671|3670.5|0
1642766820000|2022-01-21 12:07:00|3671.5|3671|3671.5|3670.5|3671.5|3671|3671.5|3670.5|1237
1642766830000|2022-01-21 12:07:10|3671||3671||3671||3671||0
1642766840000|2022-01-21 12:07:20|3670.5|3670|3670.5|3669.5|3671|3670|3670|3669.5|949
1642766850000|2022-01-21 12:07:30|3670|3669|3669|3668|3670.5|3669|3668.5|3667.5|1744
1642766860000|2022-01-21 12:07:40|3668.5||3668.5||3669||3668.5||250
1642766870000|2022-01-21 12:07:50|3668|3667.5|3667|3666.5|3668|3667.5|3667|3666.5|1433
1642766880000|2022-01-21 12:08:00|3667.5|3667|3667|3666|3667.5|3667|3667|3666|250
1642766890000|2022-01-21 12:08:10|3666.5|3666.5|3666|3665.5|3666.5|3666.5|3666|3665.5|2925
1642766900000|2022-01-21 12:08:20|3665.5|3665|3665|3664.5|3665.5|3665|3665|3664|421
1642766920000|2022-01-21 12:08:40|3665.5|3665|3665.5|3665|3666|3665.5|3665.5|3664.5|2524
1642766930000|2022-01-21 12:08:50|3666|3665.5|3666|3665|3666|3665.5|3666|3665|846
1642766950000|2022-01-21 12:09:10|||||||||479
1642766970000|2022-01-21 12:09:30|3666.5|3665.5|3667|3666.5|3667|3666.5|3666|3665.5|3169
1642766980000|2022-01-21 12:09:40|3667.5|3667|3667.5|3667|3667.5|3667|3667|3666.5|1594
1642766990000|2022-01-21 12:09:50|3667|3666.5|3667|3666.5|3667|3666.5|3667|3666.5|586
1642767000000|2022-01-21 12:10:00|3666.5|3666|3667|3666|3667|3666|3666.5|3666|1351
1642767030000|2022-01-21 12:10:30|3666.5||3666.5||3666.5||3666.5||0
1642767040000|2022-01-21 12:10:40|3666|3665.5|3666|3665|3666|3665.5|3666|3665|999
1642767050000|2022-01-21 12:10:50|||||||||33
1642767070000|2022-01-21 12:11:10|3665.5|3665.5|3666|3665.5|3666|3665.5|3665.5|3665.5|795
1642767080000|2022-01-21 12:11:20|3666.5|3666|3667|3666.5|3667|3666.5|3666.5|3666|1522
1642767090000|2022-01-21 12:11:30|3666.5|3666|3666|3665.5|3667|3666|3666|3665.5|819
1642767110000|2022-01-21 12:11:50|3666.5|3666|3666.5|3665.5|3666.5|3666|3666|3665.5|1198
1642767120000|2022-01-21 12:12:00|3666|3665|3665.5|3665|3666|3665|3665|3664.5|1398
1642767130000|2022-01-21 12:12:10|3666|3665.5|3666|3665|3666|3665.5|3665.5|3665|1347
1642767140000|2022-01-21 12:12:20||3665.5||3665.5||3665.5||3665|0
1642767150000|2022-01-21 12:12:30|3665.5|3665|3666|3665.5|3666|3665.5|3665.5|3665|1965
1642767160000|2022-01-21 12:12:40|3665.5|3665|3665.5|3665|3665.5|3665|3665.5|3665|66
1642767170000|2022-01-21 12:12:50|3665|3664.5|3665|3664.5|3665|3664.5|3665|3664.5|693
1642767180000|2022-01-21 12:13:00|3665.5|3665|3665|3664.5|3666|3665.5|3665|3664.5|1437
1642767190000|2022-01-21 12:13:10|3665.5|3665|3666.5|3666|3666.5|3666|3665|3664.5|3956
1642767200000|2022-01-21 12:13:20|3666|3665.5|3666|3665.5|3666.5|3666|3666|3665.5|87
1642767210000|2022-01-21 12:13:30|||||||||2
1642767220000|2022-01-21 12:13:40|3665.5|3665|3665|3664.5|3666|3665.5|3665|3664.5|3368
1642767230000|2022-01-21 12:13:50|3664.5|3664|3663.5|3663|3665|3664|3663|3662.5|5331
1642767250000|2022-01-21 12:14:10|3664|3663.5|3664|3663.5|3664|3663.5|3663.5|3663|2630
1642767260000|2022-01-21 12:14:20|3663.5|3663|3663.5|3663|3663.5|3663|3663.5|3663|681
1642767270000|2022-01-21 12:14:30|3663|3662.5|3663.5|3663|3663.5|3663|3662.5|3662|2184
1642767280000|2022-01-21 12:14:40|3663|3662.5|3663|3662.5|3663|3662.5|3663|3662.5|983
1642767290000|2022-01-21 12:14:50|3662.5|3662|3662.5|3662|3663|3662|3662.5|3662|424
1642767300000|2022-01-21 12:15:00|||||||||108
1642767320000|2022-01-21 12:15:20|3662|3661.5|3662|3661.5|3662|3661.5|3662|3661|1649
1642767330000|2022-01-21 12:15:30|||||||||14
1642767350000|2022-01-21 12:15:50|3662.5|3662|3662.5|3662|3662.5|3662|3662|3662|571
1642767370000|2022-01-21 12:16:10|3663|3662.5|3663|3662.5|3663|3662.5|3663|3662|1415
1642767380000|2022-01-21 12:16:20|3662.5|3662|3662.5|3662|3663|3662.5|3662.5|3662|4687
1642767390000|2022-01-21 12:16:30|3663|3662.5|3662.5|3662|3663|3662.5|3662.5|3662|1758
1642767400000|2022-01-21 12:16:40|3662|3661.5|3662.5|3661.5|3662.5|3662|3661.5|3660.5|813
1642767420000|2022-01-21 12:17:00|3662||3662||3662||3662||0
1642767430000|2022-01-21 12:17:10|3662.5|3662|3662.5|3662|3662.5|3662|3662|3661.5|1838
1642767450000|2022-01-21 12:17:30|3662|3661.5|3662.5|3662|3662.5|3662|3662|3661.5|2843
1642767470000|2022-01-21 12:17:50|3662|3661.5|3662.5|3662|3662.5|3662|3662|3661.5|758
1642767480000|2022-01-21 12:18:00|||||||||2
1642767500000|2022-01-21 12:18:20|||||||||800
1642767520000|2022-01-21 12:18:40|||||||||282
1642767530000|2022-01-21 12:18:50|3663|3662.5|3664|3663.5|3664.5|3663.5|3662.5|3662.5|4182
1642767540000|2022-01-21 12:19:00|3664.5|3664|3664|3663.5|3664.5|3664|3664|3663.5|176
1642767550000|2022-01-21 12:19:10|||||||||220
1642767560000|2022-01-21 12:19:20|3663.5|3663|3664|3663.5|3664|3663.5|3663.5|3663|418
1642767570000|2022-01-21 12:19:30||3663||3663||3663||3663|0
1642767580000|2022-01-21 12:19:40|3663.5||3663.5||3663.5||3663.5||108
1642767590000|2022-01-21 12:19:50|||||||||542
1642767600000|2022-01-21 12:20:00|3664|3663.5|3665|3664|3665|3664.5|3663.5|3663|1833
1642767610000|2022-01-21 12:20:10|||||||||238
1642767620000|2022-01-21 12:20:20|3664.5||3664.5||3664.5||3664.5||1917
1642767630000|2022-01-21 12:20:30|3665||3664.5||3665||3664.5||0
1642767650000|2022-01-21 12:20:50|||||||||100
1642767660000|2022-01-21 12:21:00|||||||||100
1642767680000|2022-01-21 12:21:20|||||||||454
1642767690000|2022-01-21 12:21:30|3664|3663.5|3664|3663|3664|3663.5|3663.5|3663|699
1642767700000|2022-01-21 12:21:40||3663.5||3663.5||3663.5||3663.5|0
1642767710000|2022-01-21 12:21:50|3664.5|3664|3664|3663.5|3665|3664.5|3664|3663.5|2104
1642767720000|2022-01-21 12:22:00|3664.5|3664|3664.5|3664|3664.5|3664|3664|3664|500
1642767730000|2022-01-21 12:22:10|||||||||100
1642767740000|2022-01-21 12:22:20|3664|3663.5|3664|3663.5|3664|3663.5|3664|3663.5|121
1642767760000|2022-01-21 12:22:40|3664.5|3664|3664.5|3664|3664.5|3664|3664.5|3664|1459
1642767770000|2022-01-21 12:22:50|||||||||39
1642767790000|2022-01-21 12:23:10|3665|3664.5|3665|3664.5|3665|3664.5|3665|3664.5|877
1642767810000|2022-01-21 12:23:30|3664.5|3664|3664.5|3664|3664.5|3664|3664.5|3664|10402
1642767820000|2022-01-21 12:23:40|3665|3664.5|3665|3664.5|3665|3664.5|3665|3664.5|1388
1642767850000|2022-01-21 12:24:10|||||||||449
1642767860000|2022-01-21 12:24:20|3664.5|3664|3665|3664.5|3665|3664.5|3664.5|3663.5|2498
1642767870000|2022-01-21 12:24:30|3665.5|3665|3665|3664.5|3665.5|3665|3665|3664|3520
1642767900000|2022-01-21 12:25:00|3665.5|3665|3665.5|3665|3665.5|3665|3665.5|3665|1166
1642767910000|2022-01-21 12:25:10|3665|3664.5|3664.5|3664|3665|3664.5|3664.5|3664|812
1642767920000|2022-01-21 12:25:20|3664|3663.5|3664|3663.5|3664|3663.5|3664|3663.5|163
1642767930000|2022-01-21 12:25:30|||||||||310
1642767940000|2022-01-21 12:25:40|3664.5|3664|3664.5|3663.5|3664.5|3664|3664.5|3663.5|1663
1642767950000|2022-01-21 12:25:50||3664||3664||3664||3664|0
1642767960000|2022-01-21 12:26:00|3665|3664.5|3666|3665|3666|3665.5|3665|3664.5|3059
1642767970000|2022-01-21 12:26:10|3665.5||3666||3666||3665.5||1929
1642767980000|2022-01-21 12:26:20|3665.5||3665.5||3665.5||3665.5||0
1642767990000|2022-01-21 12:26:30|3665|3664.5|3665.5|3665|3665.5|3665|3664.5|3664|3506
1642768000000|2022-01-21 12:26:40|3666|3664.5|3666|3665.5|3666|3665.5|3665.5|3664.5|2830
1642768010000|2022-01-21 12:26:50|||||||||375
1642768020000|2022-01-21 12:27:00|3666.5|3666|3666|3665.5|3666.5|3666|3666|3665.5|1986
1642768030000|2022-01-21 12:27:10|3665.5|3665|3666|3665|3666|3665.5|3665.5|3665|2016
1642768040000|2022-01-21 12:27:20|3666.5|3665.5|3666.5|3666|3666.5|3666|3666.5|3665.5|2507
1642768050000|2022-01-21 12:27:30|||||||||329
1642768070000|2022-01-21 12:27:50|||||||||300
1642768090000|2022-01-21 12:28:10|3667|3666.5|3667.5|3666.5|3667.5|3666.5|3667|3666.5|1792
1642768100000|2022-01-21 12:28:20|3668|3667|3668|3667.5|3668|3667.5|3668|3667|0
1642768110000|2022-01-21 12:28:30||3667||3667.5||3667.5||3667|13
1642768130000|2022-01-21 12:28:50|3667.5|3667|3666.5|3666|3667.5|3667|3666.5|3666|5943
1642768140000|2022-01-21 12:29:00|3665.5|3665.5|3665|3664.5|3666|3665.5|3665|3664.5|15536
1642768150000|2022-01-21 12:29:10|3665.5|3665|3665.5|3665|3665.5|3665|3665.5|3665|21153
1642768160000|2022-01-21 12:29:20|3666|3665.5|3666|3665.5|3666|3665.5|3666|3665.5|502
1642768180000|2022-01-21 12:29:40|||||||||26
1642768190000|2022-01-21 12:29:50|3666.5|3666|3667|3666|3667|3666|3666.5|3666|243
1642768200000|2022-01-21 12:30:00|3666.5||3666.5||3666.5||3666.5||362
1642768220000|2022-01-21 12:30:20|||||||||70
1642768230000|2022-01-21 12:30:30|3666|3665.5|3666|3665.5|3666|3665.5|3666|3665.5|885
1642768250000|2022-01-21 12:30:50|||||||||112
1642768260000|2022-01-21 12:31:00|3666.5|3666|3666.5|3666|3666.5|3666|3666.5|3666|1529
1642768270000|2022-01-21 12:31:10|||||||||81
1642768280000|2022-01-21 12:31:20|3667|3666.5|3667|3666.5|3667.5|3667|3667|3666|1419
1642768290000|2022-01-21 12:31:30|||||||||729
1642768300000|2022-01-21 12:31:40|3666.5|3666|3666|3665.5|3666.5|3666|3666|3665.5|903
1642768310000|2022-01-21 12:31:50|3666.5|3666|3666.5|3666|3666.5|3666|3666.5|3666|0
1642768320000|2022-01-21 12:32:00|3666|3665.5|3667|3666.5|3667|3666.5|3666|3665.5|2797
1642768340000|2022-01-21 12:32:20|||||||||114
1642768350000|2022-01-21 12:32:30|||||||||81
1642768360000|2022-01-21 12:32:40|3666.5|3666|3666.5|3666|3666.5|3666|3666.5|3666|3778
1642768370000|2022-01-21 12:32:50|||||||||155
1642768380000|2022-01-21 12:33:00|3666|3665.5|3666|3665.5|3666|3666|3666|3665.5|405
1642768410000|2022-01-21 12:33:30|3665.5|3665|3665|3664.5|3665.5|3665|3665|3664.5|1821
1642768420000|2022-01-21 12:33:40|3664.5|3664|3664|3663|3664.5|3664|3664|3663|2132
1642768430000|2022-01-21 12:33:50|3663.5|3662.5|3663|3662.5|3663.5|3662.5|3663|3662.5|801
1642768440000|2022-01-21 12:34:00|3662.5|3662|3662|3661.5|3662.5|3662|3660.5|3660|15837
1642768450000|2022-01-21 12:34:10|||||||||535
1642768460000|2022-01-21 12:34:20|||||||||436
1642768470000|2022-01-21 12:34:30|||||||||9
1642768490000|2022-01-21 12:34:50|||||||||124
1642768500000|2022-01-21 12:35:00|3661.5|3661|3659|3658.5|3661.5|3661|3659|3658|16111
1642768530000|2022-01-21 12:35:30|||||||||734
1642768540000|2022-01-21 12:35:40|3658.5|3658|3657|3656.5|3658.5|3658|3656.5|3656|10094
1642768550000|2022-01-21 12:35:50|3656.5|3656|3656|3655.5|3656.5|3656|3656|3655.5|11130
1642768560000|2022-01-21 12:36:00|3655.5|3655|3657|3656.5|3657|3656.5|3655.5|3655|10475
1642768570000|2022-01-21 12:36:10|3656.5|3656|3656.5|3656|3656.5|3656|3656.5|3656|2282
1642768580000|2022-01-21 12:36:20|||||||||2465
1642768600000|2022-01-21 12:36:40|3656|3655.5|3656|3655.5|3656|3655.5|3656|3655.5|332
1642768610000|2022-01-21 12:36:50|||||||||32
1642768620000|2022-01-21 12:37:00|3656.5|3656|3656|3655.5|3656.5|3656|3656|3655.5|2158
1642768630000|2022-01-21 12:37:10|||||||||99
1642768640000|2022-01-21 12:37:20|3656.5|3656|3658|3657|3658|3657|3656.5|3656|782
1642768650000|2022-01-21 12:37:30|3657.5|3656.5|3658|3657.5|3658|3657.5|3657.5|3656.5|326
1642768660000|2022-01-21 12:37:40|||||||||1
1642768670000|2022-01-21 12:37:50|3658.5|3658|3658|3657.5|3658.5|3658|3658|3657.5|325
1642768680000|2022-01-21 12:38:00|3657.5|3657|3657.5|3657|3658|3657.5|3657.5|3657|2465
1642768690000|2022-01-21 12:38:10|3657|3656.5|3657|3656.5|3657|3656.5|3657|3656.5|878
1642768700000|2022-01-21 12:38:20|||||||||850
1642768710000|2022-01-21 12:38:30|3657.5|3657|3658|3657.5|3658.5|3658|3657.5|3657|2623
1642768720000|2022-01-21 12:38:40|3658.5|3658|3658.5|3657.5|3659|3658|3658.5|3657.5|3236
1642768730000|2022-01-21 12:38:50||3658||3658||3658||3658|0
1642768740000|2022-01-21 12:39:00|3659|3658.5|3660.5|3660|3661|3660|3659|3658.5|3460
1642768750000|2022-01-21 12:39:10|3660|3659.5|3660.5|3659.5|3660.5|3659.5|3660|3659.5|100
1642768760000|2022-01-21 12:39:20|3661|3660|3661|3660.5|3661|3660.5|3661|3660|999
1642768770000|2022-01-21 12:39:30|3661.5||3661||3661.5||3661||771
1642768780000|2022-01-21 12:39:40||3659.5||3660.5||3660.5||3659.5|2097
1642768790000|2022-01-21 12:39:50|||||||||119
1642768800000|2022-01-21 12:40:00|3661.5|3661|3661|3660.5|3661.5|3661|3661|3660.5|1480
1642768810000|2022-01-21 12:40:10|||||||||112
1642768830000|2022-01-21 12:40:30|||||||||286
1642768840000|2022-01-21 12:40:40|3660.5|3660|3661.5|3661|3661.5|3661|3660.5|3660|4125
1642768850000|2022-01-21 12:40:50|||||||||303
1642768860000|2022-01-21 12:41:00|||||||||207
1642768870000|2022-01-21 12:41:10|||||||||278
1642768880000|2022-01-21 12:41:20|3662||3661.5||3662||3661.5||568
1642768890000|2022-01-21 12:41:30|||||||||335
1642768900000|2022-01-21 12:41:40|||||||||76
1642768920000|2022-01-21 12:42:00|3661|3660.5|3661.5|3661|3661.5|3661|3661|3660|4367
1642768930000|2022-01-21 12:42:10|3662|3660.5|3662.5|3661.5|3662.5|3661.5|3662|3660.5|2491
1642768940000|2022-01-21 12:42:20|3662|3661|3661.5|3660.5|3662|3661|3661|3660|4149
1642768950000|2022-01-21 12:42:30|||||||||192
1642768960000|2022-01-21 12:42:40|3662.5|3661|3663|3662|3663|3662|3662|3661|320
1642768970000|2022-01-21 12:42:50|||||||||112
1642768980000|2022-01-21 12:43:00|3662.5|3662.5|3663|3662.5|3663|3662.5|3662.5|3662.5|407
1642768990000|2022-01-21 12:43:10|3663.5|3663|3664|3663|3664|3663|3663.5|3663|486
1642769010000|2022-01-21 12:43:30|3663.5||3663.5||3663.5||3663.5||112
1642769030000|2022-01-21 12:43:50|3664|3663.5|3664|3663.5|3664.5|3663.5|3664|3663.5|338
1642769040000|2022-01-21 12:44:00|||||||||250
1642769050000|2022-01-21 12:44:10|||||||||361
1642769060000|2022-01-21 12:44:20|||||||||271
1642769080000|2022-01-21 12:44:40|||||||||111
1642769100000|2022-01-21 12:45:00|3664.5|3664|3667.5|3667|3668.5|3668|3664.5|3664|24528
1642769110000|2022-01-21 12:45:10|3667|3666.5|3668|3667|3669|3668|3667|3666.5|3073
1642769120000|2022-01-21 12:45:20||3667.5||3667.5||3667.5||3667.5|0
1642769130000|2022-01-21 12:45:30|3667.5|3667|3668|3667|3668|3667|3667.5|3667|1463
1642769140000|2022-01-21 12:45:40|3667.5|3667.5|3667|3666.5|3667.5|3667.5|3666.5|3666|3940
1642769150000|2022-01-21 12:45:50|3667.5|3667|3668|3667|3668|3667|3667.5|3667|744
1642769160000|2022-01-21 12:46:00|3668.5|3667.5|3668.5|3667.5|3668.5|3668|3668.5|3667.5|1126
1642769170000|2022-01-21 12:46:10|3669|3668|3670|3669|3670|3669|3668.5|3668|3516
1642769180000|2022-01-21 12:46:20|3669.5|3669.5|3670|3669.5|3670|3669.5|3669.5|3669.5|252
1642769190000|2022-01-21 12:46:30|3670.5|3670|3670.5|3670|3670.5|3670|3670.5|3670|300
1642769200000|2022-01-21 12:46:40|3671|3670.5|3669.5|3668.5|3671|3670.5|3669|3668|3094
1642769210000|2022-01-21 12:46:50|3670|3669|3669.5|3669|3670|3669|3669.5|3669|427
1642769220000|2022-01-21 12:47:00|3669|3668.5|3669.5|3669|3669.5|3669|3669|3668.5|1622
1642769230000|2022-01-21 12:47:10|3670|3669.5|3671|3670|3671|3670|3670|3669.5|3436
1642769240000|2022-01-21 12:47:20|3671.5|3670.5|3671|3670.5|3671.5|3670.5|3671|3670.5|0
1642769250000|2022-01-21 12:47:30|3671.5|3671|3672|3671.5|3673|3671.5|3671|3671|1206
1642769260000|2022-01-21 12:47:40|3672.5|3672|3674|3673|3674|3673|3672.5|3672|1324
1642769270000|2022-01-21 12:47:50|3674.5|3673.5|3675|3674|3675|3674|3674|3673.5|5196
1642769290000|2022-01-21 12:48:10|3675.5|3674.5|3674.5|3674|3675.5|3675|3674.5|3674|3535
1642769300000|2022-01-21 12:48:20|3674|3673.5|3674.5|3673.5|3674.5|3674|3674|3673|1810
1642769310000|2022-01-21 12:48:30|3675|3674|3676|3675|3676|3675|3675|3673.5|1870
1642769320000|2022-01-21 12:48:40|3676.5|3675.5|3677|3676|3677|3676|3676.5|3675.5|376
1642769330000|2022-01-21 12:48:50|3676.5|3676.5|3677.5|3677|3677.5|3677|3676.5|3676.5|974
1642769360000|2022-01-21 12:49:20|||||||||1043
1642769380000|2022-01-21 12:49:40|3678||3678||3678||3677.5||581
1642769390000|2022-01-21 12:49:50|3677.5|3676.5|3677|3676.5|3677.5|3676.5|3677|3676.5|2099
1642769400000|2022-01-21 12:50:00|3677.5|3677|3677|3676.5|3677.5|3677|3677|3676.5|605
1642769420000|2022-01-21 12:50:20|3677.5|3677|3677.5|3677|3678|3677|3677.5|3677|479
1642769440000|2022-01-21 12:50:40|||||||||362
1642769460000|2022-01-21 12:51:00|3678|3676.5|3676.5|3676|3678|3676.5|3675.5|3674.5|9033
1642769470000|2022-01-21 12:51:10|3676|3675.5|3676|3675|3676|3675.5|3676|3675|1160
1642769480000|2022-01-21 12:51:20|3675.5|3674.5|3677|3676.5|3677|3676.5|3675|3674|5050
1642769490000|2022-01-21 12:51:30|3677.5|3677|3679|3678.5|3679.5|3678.5|3677|3677|850
1642769500000|2022-01-21 12:51:40|3678.5|3678|3678.5|3678|3678.5|3678|3678.5|3677.5|555
1642769510000|2022-01-21 12:51:50|3679|3678.5|3679.5|3679|3679.5|3679|3679|3678.5|341
1642769520000|2022-01-21 12:52:00|3679|3678.5|3679.5|3679|3680.5|3679.5|3679|3678.5|3340
1642769530000|2022-01-21 12:52:10|3679|3678.5|3679.5|3679|3679.5|3679|3679|3678|1430
1642769550000|2022-01-21 12:52:30|3679|3678.5|3679.5|3679|3679.5|3679|3678.5|3678|371
1642769560000|2022-01-21 12:52:40|3679|3678.5|3678|3677.5|3679|3678.5|3678|3677.5|2172
1642769570000|2022-01-21 12:52:50|3677.5|3677|3677|3676.5|3677.5|3677|3677|3676.5|1135
1642769580000|2022-01-21 12:53:00|3676.5|3676|3676|3675.5|3676.5|3676|3676|3675.5|438
1642769590000|2022-01-21 12:53:10|3676.5|3676|3678.5|3677.5|3678.5|3677.5|3676.5|3676|2225
1642769600000|2022-01-21 12:53:20|3679|3678|3679|3678|3679|3678.5|3679|3678|0
1642769610000|2022-01-21 12:53:30|3678.5||3678.5||3678.5||3678.5||0
1642769620000|2022-01-21 12:53:40|||||||||12
1642769630000|2022-01-21 12:53:50|3678|3677.5|3678|3677.5|3678|3677.5|3678|3677.5|1041
1642769640000|2022-01-21 12:54:00|3677.5|3677|3677.5|3677|3677.5|3677|3677.5|3677|231
1642769650000|2022-01-21 12:54:10|3677|3676.5|3677|3676|3677.5|3676.5|3677|3676|311
1642769660000|2022-01-21 12:54:20|3676.5||3676.5||3676.5||3676.5||138
1642769670000|2022-01-21 12:54:30|3676|3675.5|3676|3675|3676|3675.5|3676|3675|1055
1642769680000|2022-01-21 12:54:40|3675.5|3674.5|3674.5|3674|3675.5|3674.5|3674.5|3674|2666
1642769690000|2022-01-21 12:54:50|3675|3674.5|3675|3674.5|3675|3674.5|3674.5|3674.5|123
1642769700000|2022-01-21 12:55:00|3675.5|3675|3676.5|3675.5|3676.5|3675.5|3675.5|3675|11
1642769710000|2022-01-21 12:55:10|3677|3676|3676|3675.5|3678|3677|3676|3675.5|4224
1642769720000|2022-01-21 12:55:20|3675.5|3675|3675|3674.5|3675.5|3675|3675|3674.5|392
1642769750000|2022-01-21 12:55:50|3674.5|3674|3675|3674|3675|3674.5|3674|3673|9306
1642769760000|2022-01-21 12:56:00||3674.5||3674.5||3674.5||3674.5|456
1642769770000|2022-01-21 12:56:10|3675.5|3675|3675.5|3675|3675.5|3675|3675.5|3675|65
1642769780000|2022-01-21 12:56:20|3675|3674.5|3674|3673.5|3675|3674.5|3674|3673.5|4148
1642769790000|2022-01-21 12:56:30|3673.5|3673|3674|3673.5|3674.5|3673.5|3673.5|3673|106
1642769800000|2022-01-21 12:56:40|3674.5|3674|3674.5|3674|3674.5|3674|3674|3673.5|0
1642769810000|2022-01-21 12:56:50|3675|3674.5|3675|3674|3675|3674.5|3674.5|3674|1573
1642769820000|2022-01-21 12:57:00||3674.5||3674.5||3674.5||3674.5|0
1642769840000|2022-01-21 12:57:20|||||||||518
1642769850000|2022-01-21 12:57:30|3675.5|3675|3676|3675.5|3676.5|3675.5|3675.5|3675|178
1642769870000|2022-01-21 12:57:50|3676.5|3676|3676.5|3675.5|3676.5|3676|3676.5|3675.5|117
1642769880000|2022-01-21 12:58:00||3676||3676||3676||3675.5|0
1642769890000|2022-01-21 12:58:10|3677|3676.5|3677|3676.5|3677|3676.5|3676.5|3676|0
1642769900000|2022-01-21 12:58:20|3677.5|3677|3677.5|3677|3677.5|3677|3677|3676.5|1252
1642769910000|2022-01-21 12:58:30|3677|3676.5|3677.5|3676.5|3677.5|3676.5|3677|3676.5|1642
1642769920000|2022-01-21 12:58:40|3677||3677||3677||3677||0
1642769930000|2022-01-21 12:58:50|||||||||100
1642769940000|2022-01-21 12:59:00|3676.5|3676|3676.5|3675.5|3676.5|3676|3676|3675.5|1663
1642769950000|2022-01-21 12:59:10||3676||3676||3676||3676|79
1642769960000|2022-01-21 12:59:20|3677|3676.5|3677|3676|3677|3676.5|3677|3676|471
1642769970000|2022-01-21 12:59:30|3676.5|3675.5|3676.5|3676|3677|3676|3676|3675.5|748
1642769980000|2022-01-21 12:59:40|3676|3675.5|3676|3675.5|3676|3675.5|3675.5|3675|1181
1642770000000|2022-01-21 13:00:00|3676.5|3676|3676.5|3675.5|3677|3676.5|3676.5|3675.5|925
1642770010000|2022-01-21 13:00:10|3677|3676|3676.5|3676|3677|3676|3676.5|3676|0
1642770030000|2022-01-21 13:00:30|||||||||1021
1642770050000|2022-01-21 13:00:50||3675.5||3676||3676||3675.5|616
1642770060000|2022-01-21 13:01:00||3675.5||3675.5||3675.5||3675.5|41
1642770070000|2022-01-21 13:01:10|3676|3675|3676|3675.5|3676.5|3675.5|3675|3674.5|1961
1642770080000|2022-01-21 13:01:20|3675.5|3675|3675.5|3675|3675.5|3675|3675.5|3674.5|1316
1642770090000|2022-01-21 13:01:30|||||||||125
1642770110000|2022-01-21 13:01:50|3675|3674.5|3673.5|3672.5|3675|3674.5|3673|3672|3139
1642770120000|2022-01-21 13:02:00|3674|3673|3675|3674|3675|3674.5|3674|3673|836
1642770130000|2022-01-21 13:02:10|3674.5||3674.5||3674.5||3674.5||10
1642770140000|2022-01-21 13:02:20|3675|3674.5|3674.5|3674|3675|3674.5|3674.5|3674|81
1642770150000|2022-01-21 13:02:30|||||||||44
1642770160000|2022-01-21 13:02:40|3675|3674.5|3675|3674.5|3675|3674.5|3675|3674|319
1642770170000|2022-01-21 13:02:50|3675.5|3675|3675|3674.5|3675.5|3675|3675|3674.5|447
1642770180000|2022-01-21 13:03:00|3674.5|3674|3675|3674|3675|3674|3674|3673.5|1161
1642770200000|2022-01-21 13:03:20|3675.5|3674.5|3675.5|3675|3675.5|3675|3675.5|3674.5|338
1642770210000|2022-01-21 13:03:30|3675|3674.5|3675|3674.5|3675|3674.5|3675|3674.5|572
1642770220000|2022-01-21 13:03:40|3675.5|3675|3675.5|3675|3676|3675|3675.5|3675|593
1642770230000|2022-01-21 13:03:50|3675|3674.5|3675|3674.5|3675|3675|3675|3674.5|102
1642770240000|2022-01-21 13:04:00|3674.5|3674|3675|3674.5|3675|3674.5|3674|3673.5|2410
1642770250000|2022-01-21 13:04:10|3674.5|3674|3674.5|3674|3674.5|3674|3674.5|3673.5|2684
1642770260000|2022-01-21 13:04:20|3675|3674.5|3675|3674.5|3675|3674.5|3675|3674.5|1642
1642770280000|2022-01-21 13:04:40|3675.5|3675|3675.5|3674.5|3675.5|3675|3675|3674.5|190
1642770290000|2022-01-21 13:04:50|3676|3675|3676|3675.5|3676.5|3675.5|3676|3675|1195
1642770300000|2022-01-21 13:05:00|3676.5|3676|3677|3676|3677|3676.5|3676.5|3676|1067
1642770310000|2022-01-21 13:05:10||3676.5||3676.5||3676.5||3676.5|0
1642770340000|2022-01-21 13:05:40|3676.5|3676|3677|3676.5|3677|3676.5|3676.5|3675.5|1148
1642770350000|2022-01-21 13:05:50|3677.5|3677|3677.5|3677|3677.5|3677|3677.5|3677|1522
1642770360000|2022-01-21 13:06:00|3678|3677.5|3678|3677.5|3678|3677.5|3678|3677.5|152
1642770370000|2022-01-21 13:06:10|3679|3678|3679|3678|3679|3678|3678.5|3678|80
1642770380000|2022-01-21 13:06:20|3678.5|3678.5|3679|3678.5|3679|3678.5|3678.5|3678.5|250
1642770400000|2022-01-21 13:06:40|3678.5|3678|3679|3678|3679|3678|3678.5|3678|660
1642770410000|2022-01-21 13:06:50||3678.5||3678.5||3678.5||3678.5|0
1642770420000|2022-01-21 13:07:00|3678.5|3678|3677|3676|3678.5|3678|3676.5|3676|3875
1642770430000|2022-01-21 13:07:10|3677.5|3676.5|3678.5|3677.5|3678.5|3677.5|3677.5|3676|908
1642770440000|2022-01-21 13:07:20||3678||3678||3678||3678|0
1642770450000|2022-01-21 13:07:30|3678|3677.5|3678.5|3677.5|3678.5|3677.5|3677.5|3677|398
1642770460000|2022-01-21 13:07:40|3678|3678|3678.5|3678|3678.5|3678|3678|3678|0
1642770470000|2022-01-21 13:07:50|3679|3678.5|3679.5|3679|3679.5|3679|3679|3678.5|486
1642770480000|2022-01-21 13:08:00|3679|3678.5|3679|3678.5|3679|3678.5|3679|3678.5|101
1642770490000|2022-01-21 13:08:10|3679.5||3679||3679.5||3679||108
1642770500000|2022-01-21 13:08:20|3679.5|3679|3679.5|3679|3679.5|3679|3679.5|3679|80
1642770530000|2022-01-21 13:08:50|3680|3679.5|3680.5|3679.5|3680.5|3680|3679.5|3679|941
1642770540000|2022-01-21 13:09:00|3680||3680||3680||3680||0
1642770550000|2022-01-21 13:09:10|3680.5|3680|3680.5|3679.5|3680.5|3680|3680|3679.5|908
1642770560000|2022-01-21 13:09:20|3681|3680|3680.5|3680|3681|3680|3680.5|3680|446
1642770570000|2022-01-21 13:09:30|||||||||13
1642770580000|2022-01-21 13:09:40|3680|3679.5|3680.5|3680|3680.5|3680|3680|3679.5|644
1642770590000|2022-01-21 13:09:50|3681|3679.5|3681.5|3680.5|3682|3681|3681|3679.5|3067
1642770600000|2022-01-21 13:10:00||3681||3680.5||3681||3680.5|1368
1642770610000|2022-01-21 13:10:10|3681|3681|3680.5|3680|3681|3681|3680.5|3679.5|627
1642770620000|2022-01-21 13:10:20|3680|3679.5|3680|3679.5|3680|3680|3680|3679.5|176
1642770630000|2022-01-21 13:10:30|3679.5|3679|3679.5|3678.5|3679.5|3679|3679|3678.5|1740
1642770640000|2022-01-21 13:10:40||3679||3679||3679||3679|0
1642770650000|2022-01-21 13:10:50|3679|3678.5|3679|3678.5|3679|3678.5|3679|3678.5|335
1642770670000|2022-01-21 13:11:10|3679.5|3679|3679|3678.5|3679.5|3679|3679|3678.5|482
1642770680000|2022-01-21 13:11:20|3678.5|3678|3678.5|3678|3678.5|3678|3678.5|3677.5|1802
1642770690000|2022-01-21 13:11:30|3678|3677.5|3677.5|3677|3678|3677.5|3677.5|3677|807
1642770700000|2022-01-21 13:11:40|3677|3676.5|3677.5|3677|3677.5|3677|3677|3676.5|1023
1642770710000|2022-01-21 13:11:50|3678|3677.5|3678|3677.5|3678.5|3678|3678|3677.5|1198
1642770720000|2022-01-21 13:12:00|3677.5|3677|3676.5|3675.5|3677.5|3677|3676|3675.5|2373
1642770730000|2022-01-21 13:12:10|3677|3676|3677.5|3677|3677.5|3677|3677|3676|1032
1642770750000|2022-01-21 13:12:30|3678|3677.5|3678|3677|3678|3677.5|3677.5|3677|848
1642770760000|2022-01-21 13:12:40|3677.5||3677.5||3678||3677.5||30
1642770770000|2022-01-21 13:12:50|||||||||67
1642770790000|2022-01-21 13:13:10|||||||||13
1642770820000|2022-01-21 13:13:40|3677|3676.5|3677|3676|3677|3676.5|3677|3676|1698
1642770830000|2022-01-21 13:13:50|3677.5|3676.5|3677.5|3677|3677.5|3677|3677.5|3676.5|549
1642770840000|2022-01-21 13:14:00|||||||||1
1642770870000|2022-01-21 13:14:30|||||||||100
1642770880000|2022-01-21 13:14:40|3678|3677.5|3678|3677.5|3678.5|3677.5|3678|3677.5|686
1642770890000|2022-01-21 13:14:50|||||||||507
1642770900000|2022-01-21 13:15:00|3677.5|3677|3677.5|3677|3677.5|3677|3677.5|3677|1074
1642770920000|2022-01-21 13:15:20|3678|3677.5|3678|3677.5|3678|3677.5|3678|3677.5|597
1642770930000|2022-01-21 13:15:30|3677.5|3677|3677.5|3677|3677.5|3677|3677.5|3677|395
1642770940000|2022-01-21 13:15:40|3678|3677.5|3678|3677.5|3678|3677.5|3678|3677.5|0
1642770950000|2022-01-21 13:15:50|3677.5|3677|3677.5|3677|3677.5|3677.5|3677.5|3677|563
1642770970000|2022-01-21 13:16:10|||||||||29
1642770980000|2022-01-21 13:16:20|3677|3676.5|3677|3676.5|3677|3676.5|3677|3676.5|702
1642770990000|2022-01-21 13:16:30|3676.5|3676|3676.5|3676|3677|3676|3676.5|3676|719
1642771000000|2022-01-21 13:16:40|3676|3675.5|3675|3674.5|3677|3676.5|3675|3674.5|4876
1642771010000|2022-01-21 13:16:50|3675.5|3675|3675.5|3675|3675.5|3675|3675.5|3675|392
1642771020000|2022-01-21 13:17:00|3676.5|3675.5|3677|3676|3677|3676|3676.5|3675.5|896
1642771030000|2022-01-21 13:17:10|3676.5|3675.5|3675.5|3674.5|3676.5|3675.5|3675.5|3674.5|582
1642771040000|2022-01-21 13:17:20|||||||||90
1642771060000|2022-01-21 13:17:40||3675||3674.5||3675||3674.5|547
1642771080000|2022-01-21 13:18:00|3675|3674|3674|3673.5|3675.5|3674|3674|3673|2673
1642771090000|2022-01-21 13:18:10|||||||||341
1642771100000|2022-01-21 13:18:20|3674.5|3674|3674.5|3674|3675|3674.5|3674.5|3674|1395
1642771110000|2022-01-21 13:18:30|||||||||135
1642771150000|2022-01-21 13:19:10|||||||||1167
1642771160000|2022-01-21 13:19:20|3675|3674.5|3675.5|3675|3675.5|3675|3674.5|3674.5|1231
1642771170000|2022-01-21 13:19:30|3675|3674.5|3675|3674|3675|3674.5|3674.5|3674|1274
1642771180000|2022-01-21 13:19:40|3674.5|3674.5|3675|3674.5|3675|3674.5|3674.5|3674|0
1642771190000|2022-01-21 13:19:50|3675.5|3675|3675.5|3674.5|3675.5|3675|3675.5|3674.5|467
1642771200000|2022-01-21 13:20:00|3675|3674|3674|3673.5|3675|3674|3674|3673.5|580
1642771220000|2022-01-21 13:20:20|3674.5|3674|3675|3674|3675|3674.5|3674.5|3674|590
1642771230000|2022-01-21 13:20:30|||||||||469
1642771240000|2022-01-21 13:20:40|3675.5|3674.5|3675.5|3675|3675.5|3675|3675.5|3674.5|636
1642771250000|2022-01-21 13:20:50|3676|3675.5|3677|3676|3677|3676.5|3676|3675.5|677
1642771260000|2022-01-21 13:21:00|3676.5|3675.5|3676.5|3676|3676.5|3676|3676|3675.5|1560
1642771270000|2022-01-21 13:21:10|3676|3675.5|3677|3676.5|3677|3676.5|3676|3675.5|2017
1642771280000|2022-01-21 13:21:20|3677.5|3677|3677|3676.5|3677.5|3677|3677|3676.5|184
1642771310000|2022-01-21 13:21:50|3676.5|3676|3676|3675.5|3676.5|3676|3676|3675|1863
1642771320000|2022-01-21 13:22:00|3676.5|3676|3676.5|3676|3676.5|3676|3676|3676|692
1642771330000|2022-01-21 13:22:10|3677|3676.5|3677|3676|3677|3676.5|3676.5|3676|560
1642771340000|2022-01-21 13:22:20|3676.5|3675.5|3676.5|3675.5|3676.5|3675.5|3676|3675.5|567
1642771360000|2022-01-21 13:22:40|3676|3675|3675.5|3675|3676|3675|3675.5|3675|1497
1642771370000|2022-01-21 13:22:50|||||||||800
1642771380000|2022-01-21 13:23:00|3675|3674.5|3675|3674.5|3675|3674.5|3675|3674.5|606
1642771400000|2022-01-21 13:23:20|3675.5|3675|3675|3674.5|3675.5|3675|3675|3674.5|3092
1642771410000|2022-01-21 13:23:30|||||||||228
1642771420000|2022-01-21 13:23:40|||||||||40
1642771430000|2022-01-21 13:23:50|||||||||587
1642771440000|2022-01-21 13:24:00|3675.5|3675|3675|3674.5|3675.5|3675|3675|3674|1404
1642771450000|2022-01-21 13:24:10|||||||||135
1642771460000|2022-01-21 13:24:20|||||||||152
1642771480000|2022-01-21 13:24:40|3674.5|3674|3674.5|3673.5|3674.5|3674|3674|3673.5|1041
1642771490000|2022-01-21 13:24:50|3674|3674|3675|3674|3675|3674|3674|3674|708
1642771500000|2022-01-21 13:25:00|||||||||99
1642771510000|2022-01-21 13:25:10|3674.5|3674.5|3675|3674.5|3675|3674.5|3674.5|3674.5|106
1642771520000|2022-01-21 13:25:20|3675.5|3675|3675.5|3675|3675.5|3675|3675.5|3675|1170
1642771530000|2022-01-21 13:25:30|3675|3674.5|3674.5|3674|3675|3675|3674.5|3674|199
1642771540000|2022-01-21 13:25:40|3675|3674.5|3675|3674.5|3675|3674.5|3675|3674.5|163
1642771550000|2022-01-21 13:25:50|3675.5||3675||3675.5||3675||0
1642771560000|2022-01-21 13:26:00|3675.5|3675|3676|3675.5|3676|3675.5|3675.5|3675|550
1642771570000|2022-01-21 13:26:10|3675.5|3675|3675.5|3675|3676|3675.5|3675.5|3675|1845
1642771580000|2022-01-21 13:26:20|3676||3676||3676||3676||0
1642771590000|2022-01-21 13:26:30|3675.5||3675.5||3675.5||3675.5||1
1642771600000|2022-01-21 13:26:40|3675|3674.5|3675|3674.5|3675|3674.5|3674.5|3673.5|4788
1642771610000|2022-01-21 13:26:50|||||||||361
1642771620000|2022-01-21 13:27:00|3675.5|3675|3676|3675.5|3676|3675.5|3675.5|3675|456
1642771630000|2022-01-21 13:27:10|3675.5|3675|3675.5|3675|3675.5|3675|3675.5|3675|165
1642771640000|2022-01-21 13:27:20|3676|3675.5|3676.5|3675.5|3676.5|3676|3676|3675.5|1046
1642771650000|2022-01-21 13:27:30|3676|3675|3676|3675.5|3676.5|3675.5|3675.5|3675|766
1642771660000|2022-01-21 13:27:40|||||||||173
1642771670000|2022-01-21 13:27:50|3676.5|3676|3676|3675.5|3676.5|3676|3676|3675.5|291
1642771680000|2022-01-21 13:28:00|3676.5|3676|3676.5|3676|3676.5|3676|3676|3676|111
1642771700000|2022-01-21 13:28:20|||||||||886
1642771710000|2022-01-21 13:28:30|3676|3675.5|3676|3675.5|3676|3675.5|3676|3675.5|728
1642771720000|2022-01-21 13:28:40|3675.5|3675|3675.5|3675|3675.5|3675|3675.5|3675|314
1642771730000|2022-01-21 13:28:50|||||||||28
1642771740000|2022-01-21 13:29:00|3676|3675.5|3676.5|3675.5|3676.5|3675.5|3676|3675.5|83
1642771750000|2022-01-21 13:29:10||3676||3676||3676||3676|0
1642771760000|2022-01-21 13:29:20|||||||||203
1642771780000|2022-01-21 13:29:40|||||||||161
1642771810000|2022-01-21 13:30:10|3677|3676.5|3677|3676.5|3677|3676.5|3677|3676.5|445
1642771820000|2022-01-21 13:30:20|3676.5|3676|3677|3676|3677|3676|3676.5|3676|372
1642771830000|2022-01-21 13:30:30|3676.5||3676.5||3676.5||3676.5||0
1642771840000|2022-01-21 13:30:40||3675.5||3675.5||3675.5||3675.5|858
1642771850000|2022-01-21 13:30:50|3676|3676|3678|3677.5|3678|3677.5|3676|3676|1704
1642771860000|2022-01-21 13:31:00|3677.5|3677|3677|3676.5|3677.5|3677.5|3677|3676|216
1642771870000|2022-01-21 13:31:10|3677.5|3676|3676.5|3676|3677.5|3676|3676.5|3676|1243
1642771880000|2022-01-21 13:31:20|3676|3675.5|3676.5|3675.5|3676.5|3676|3676|3675.5|327
1642771890000|2022-01-21 13:31:30|3676||3676||3676.5||3676||0
1642771920000|2022-01-21 13:32:00|3676.5|3676|3676.5|3676|3676.5|3676|3676.5|3676|85
1642771930000|2022-01-21 13:32:10|||||||||102
1642771950000|2022-01-21 13:32:30|3676|3675.5|3676.5|3676|3676.5|3676|3676|3675.5|1765
1642771960000|2022-01-21 13:32:40|3677|3676.5|3677|3676.5|3677|3676.5|3677|3676.5|1453
1642771970000|2022-01-21 13:32:50|3676.5|3676|3677|3676.5|3677|3676.5|3676.5|3676|60
1642771980000|2022-01-21 13:33:00|3676.5|3676|3677|3676.5|3677|3676.5|3676.5|3676|267
1642771990000|2022-01-21 13:33:10|3676.5|3676|3676.5|3675.5|3676.5|3676|3676|3675.5|636
1642772000000|2022-01-21 13:33:20|||||||||1
1642772010000|2022-01-21 13:33:30|||||||||968
1642772020000|2022-01-21 13:33:40||3676||3676||3676||3675.5|0
1642772030000|2022-01-21 13:33:50|3676|3675.5|3676|3675.5|3676.5|3675.5|3676|3675.5|79
1642772060000|2022-01-21 13:34:20|3675.5|3675|3674.5|3674|3675.5|3675|3674.5|3674|2185
1642772070000|2022-01-21 13:34:30|3674|3673.5|3674|3673.5|3674.5|3673.5|3674|3673.5|595
1642772080000|2022-01-21 13:34:40|3674.5||3674||3674.5||3674||331
1642772090000|2022-01-21 13:34:50|3674.5|3674|3674.5|3674|3674.5|3674|3674.5|3674|0
1642772100000|2022-01-21 13:35:00||3673.5||3674||3674||3673.5|358
1642772110000|2022-01-21 13:35:10||3673.5||3674||3674||3673.5|756
1642772120000|2022-01-21 13:35:20|3674|3673.5|3674.5|3674|3674.5|3674|3674|3673.5|167
1642772130000|2022-01-21 13:35:30|||||||||10
1642772140000|2022-01-21 13:35:40|3675|3674.5|3674.5|3674|3675.5|3675|3674.5|3674|2871
1642772150000|2022-01-21 13:35:50|3675|3674.5|3675|3674.5|3675|3674.5|3675|3674.5|0
1642772170000|2022-01-21 13:36:10|3675.5|3675|3675|3674.5|3675.5|3675|3674|3673.5|3462
1642772190000|2022-01-21 13:36:30|3674.5|3674|3673|3672.5|3674.5|3674|3673|3672.5|2597
1642772200000|2022-01-21 13:36:40|3672.5|3672|3672.5|3672|3672.5|3672|3672.5|3672|355
1642772210000|2022-01-21 13:36:50|3673|3672.5|3673|3672.5|3673|3672.5|3672.5|3672|697
1642772220000|2022-01-21 13:37:00|3672.5|3672|3672.5|3672|3672.5|3672|3672.5|3672|348
1642772240000|2022-01-21 13:37:20|||||||||26
1642772250000|2022-01-21 13:37:30|3672|3671.5|3672|3671.5|3672.5|3671.5|3672|3671.5|1799
1642772260000|2022-01-21 13:37:40|3672.5|3672|3672.5|3672|3672.5|3672|3672|3671.5|540
1642772270000|2022-01-21 13:37:50|3672|3671.5|3672|3671.5|3672.5|3671.5|3672|3671.5|0
1642772280000|2022-01-21 13:38:00|3672.5|3672|3672.5|3672|3672.5|3672|3672.5|3672|337
1642772290000|2022-01-21 13:38:10|3673|3672.5|3672.5|3672|3673|3672.5|3672.5|3672|613
1642772300000|2022-01-21 13:38:20|||||||||153
1642772310000|2022-01-21 13:38:30|||||||||73
1642772340000|2022-01-21 13:39:00|||||||||59
1642772350000|2022-01-21 13:39:10|||||||||142
1642772360000|2022-01-21 13:39:20|||||||||683
1642772370000|2022-01-21 13:39:30|3673|3672.5|3673|3672|3673|3672.5|3672.5|3672|151
1642772380000|2022-01-21 13:39:40|3672.5||3672.5||3672.5||3672.5||970
1642772390000|2022-01-21 13:39:50|3673|3672.5|3672|3671.5|3673|3672.5|3672|3671.5|1646
1642772400000|2022-01-21 13:40:00|3671.5|3671|3671.5|3670.5|3672|3671|3671|3670|3223
1642772410000|2022-01-21 13:40:10||3671||3671||3671||3671|0
1642772430000|2022-01-21 13:40:30|3672|3671.5|3671.5|3671|3672|3671.5|3671.5|3671|1010
1642772460000|2022-01-21 13:41:00|3671|3670.5|3671|3670.5|3671|3670.5|3671|3670.5|537
1642772470000|2022-01-21 13:41:10|3670|3670|3668|3667|3670|3670|3668|3667|7365
1642772480000|2022-01-21 13:41:20|||||||||747
1642772490000|2022-01-21 13:41:30||3667.5||3667||3667.5||3667|0
1642772520000|2022-01-21 13:42:00|||||||||238
1642772530000|2022-01-21 13:42:10|3667.5|3666.5|3665.5|3665|3668|3666.5|3665.5|3665|1621
1642772540000|2022-01-21 13:42:20|3666|3665.5|3666|3665.5|3666.5|3666|3666|3665|1162
1642772550000|2022-01-21 13:42:30|3665.5|3665|3665.5|3665|3665.5|3665|3665|3664.5|268
1642772560000|2022-01-21 13:42:40|3666|3665.5|3665.5|3665|3666|3665.5|3665.5|3665|368
1642772580000|2022-01-21 13:43:00|3665|3664.5|3665|3664.5|3665|3664.5|3665|3664.5|535
1642772600000|2022-01-21 13:43:20|3665.5|3665|3666.5|3666|3666.5|3666|3665.5|3665|1038
1642772610000|2022-01-21 13:43:30|3667|3666.5|3667|3666|3667.5|3667|3667|3666|1139
1642772620000|2022-01-21 13:43:40||3666.5||3666||3666.5||3666|80
1642772630000|2022-01-21 13:43:50|3666.5|3665.5|3666.5|3666|3667|3666|3665|3664|11271
1642772640000|2022-01-21 13:44:00|3667|3666.5|3667.5|3666.5|3667.5|3667|3667|3666.5|1502
1642772650000|2022-01-21 13:44:10|3667||3667||3667||3667||171
1642772660000|2022-01-21 13:44:20|3667.5||3667.5||3667.5||3667.5||108
1642772670000|2022-01-21 13:44:30|3667||3667||3667||3667||0
1642772680000|2022-01-21 13:44:40|3667.5|3667|3667.5|3666.5|3668|3667.5|3667.5|3666.5|674
1642772690000|2022-01-21 13:44:50||3667||3667||3667||3667|210
1642772700000|2022-01-21 13:45:00|3668|3667.5|3668.5|3668|3668.5|3668|3668|3667.5|436
1642772710000|2022-01-21 13:45:10|3668|3667.5|3668|3667.5|3668|3667.5|3668|3667.5|278
1642772740000|2022-01-21 13:45:40|3668.5|3668|3668.5|3668|3668.5|3668|3667.5|3667|3312
1642772750000|2022-01-21 13:45:50|3669|3668.5|3669|3668.5|3669|3668.5|3669|3668.5|596
1642772760000|2022-01-21 13:46:00|3669.5|3669|3669.5|3669|3669.5|3669|3669|3668.5|1212
1642772770000|2022-01-21 13:46:10|3670|3669.5|3669.5|3669|3670|3669.5|3669.5|3669|1094
1642772780000|2022-01-21 13:46:20|||||||||131
1642772800000|2022-01-21 13:46:40|||||||||145
1642772820000|2022-01-21 13:47:00|3669|3668.5|3668.5|3668|3669|3668.5|3668.5|3668|3287
1642772850000|2022-01-21 13:47:30|3669|3668.5|3669|3668|3669.5|3668.5|3669|3668|1994
1642772860000|2022-01-21 13:47:40||3668.5||3668.5||3668.5||3668.5|0
1642772870000|2022-01-21 13:47:50|3669.5|3669|3670.5|3670|3670.5|3670|3669.5|3669|396
1642772880000|2022-01-21 13:48:00|3671||3670.5||3671||3670.5||334
1642772890000|2022-01-21 13:48:10|3671|3670.5|3671|3670.5|3671|3670.5|3671|3670.5|1000
1642772900000|2022-01-21 13:48:20|||||||||487
1642772910000|2022-01-21 13:48:30|||||||||150
1642772920000|2022-01-21 13:48:40|||||||||2
1642772950000|2022-01-21 13:49:10|3670.5|3670|3669.5|3669|3670.5|3670|3669.5|3669|3385
1642772960000|2022-01-21 13:49:20|3670|3669.5|3669.5|3669|3670.5|3669.5|3669.5|3669|4334
1642773000000|2022-01-21 13:50:00|3670|3669.5|3670.5|3669.5|3670.5|3669.5|3670|3669.5|636
1642773010000|2022-01-21 13:50:10|3671|3670|3670.5|3670|3671|3670|3670.5|3670|112
1642773020000|2022-01-21 13:50:20|3670|3669.5|3669.5|3669|3670.5|3669.5|3669.5|3669|1759
1642773030000|2022-01-21 13:50:30|3670|3669.5|3670|3669.5|3670|3669.5|3670|3669.5|132
1642773040000|2022-01-21 13:50:40|3669.5|3669|3669.5|3669|3669.5|3669|3669.5|3669|0
1642773050000|2022-01-21 13:50:50|||||||||344
1642773100000|2022-01-21 13:51:40|3669|3668.5|3668.5|3668|3669|3668.5|3668.5|3668|2705
1642773130000|2022-01-21 13:52:10|3669|3668.5|3670|3669.5|3670|3669.5|3669|3668.5|1967
1642773150000|2022-01-21 13:52:30|||||||||115
1642773170000|2022-01-21 13:52:50|3670.5|3670|3670.5|3670|3670.5|3670|3670.5|3669.5|1311
1642773180000|2022-01-21 13:53:00|||||||||319
1642773200000|2022-01-21 13:53:20|3670|3669.5|3670.5|3670|3670.5|3670|3670|3669.5|2033
1642773210000|2022-01-21 13:53:30|3670|3669.5|3670|3669|3670|3669.5|3669.5|3669|1066
1642773230000|2022-01-21 13:53:50|3670.5|3669.5|3670.5|3669.5|3670.5|3670|3670.5|3669.5|711
1642773240000|2022-01-21 13:54:00|3670|3670|3670|3669.5|3670|3670|3670|3669.5|0
1642773250000|2022-01-21 13:54:10|3669.5|3669|3669.5|3669|3669.5|3669|3669.5|3669|61
1642773270000|2022-01-21 13:54:30|3670|3669.5|3670|3669.5|3670|3669.5|3670|3669.5|337
1642773290000|2022-01-21 13:54:50|3670.5|3670|3670.5|3669.5|3670.5|3670|3670.5|3669.5|520
1642773300000|2022-01-21 13:55:00|3670|3670|3670.5|3670|3670.5|3670|3670|3670|0
1642773310000|2022-01-21 13:55:10|||||||||1447
1642773320000|2022-01-21 13:55:20|3670|3669.5|3669.5|3669|3670|3669.5|3669.5|3669|1110
1642773330000|2022-01-21 13:55:30|||||||||50
1642773340000|2022-01-21 13:55:40|||||||||80
1642773370000|2022-01-21 13:56:10|3670|3668.5|3669|3668.5|3670|3668.5|3669|3668|2593
1642773390000|2022-01-21 13:56:30|||||||||148
1642773400000|2022-01-21 13:56:40|3669.5|3669|3670|3669.5|3670|3669.5|3669.5|3669|576
1642773410000|2022-01-21 13:56:50|||||||||2
1642773420000|2022-01-21 13:57:00|3670.5|3670|3671|3670|3671|3670|3670.5|3670|418
1642773430000|2022-01-21 13:57:10||3670.5||3670.5||3670.5||3670.5|0
1642773460000|2022-01-21 13:57:40|3671.5|3671|3671.5|3671|3671.5|3671|3671.5|3671|118
1642773480000|2022-01-21 13:58:00|||||||||18
1642773490000|2022-01-21 13:58:10|3671|3670.5|3671|3670.5|3671|3670.5|3670.5|3670|2263
1642773530000|2022-01-21 13:58:50|3671.5|3671|3671.5|3671|3671.5|3671|3671.5|3671|574
1642773540000|2022-01-21 13:59:00|||||||||63
1642773560000|2022-01-21 13:59:20|3672|3671.5|3671.5|3671|3672|3671.5|3671.5|3671|1549
1642773570000|2022-01-21 13:59:30|||||||||84
1642773580000|2022-01-21 13:59:40|3672|3671.5|3672|3671.5|3672|3671.5|3671.5|3671|661
1642773600000|2022-01-21 14:00:00|3671.5|3671|3671|3670.5|3672|3671.5|3671|3670.5|3237
1642773630000|2022-01-21 14:00:30|3671.5|3671|3671.5|3671|3671.5|3671|3671.5|3671|1599
1642773650000|2022-01-21 14:00:50||3670.5||3671||3671||3670.5|799
1642773660000|2022-01-21 14:01:00|3671|3670.5|3671|3670.5|3671|3670.5|3671|3670.5|531
1642773700000|2022-01-21 14:01:40|3670.5|3670|3669.5|3669|3670.5|3670|3669.5|3668.5|3851
1642773710000|2022-01-21 14:01:50|||||||||250
1642773720000|2022-01-21 14:02:00|3669|3668.5|3668.5|3668|3669|3668.5|3668.5|3668|1090
1642773730000|2022-01-21 14:02:10|3669|3668.5|3669|3668.5|3669|3668.5|3669|3668.5|162
1642773740000|2022-01-21 14:02:20|3668.5|3668|3668.5|3668|3669|3668|3668.5|3668|524
1642773750000|2022-01-21 14:02:30|3668|3667.5|3666.5|3666|3668|3667.5|3666.5|3666|2451
1642773760000|2022-01-21 14:02:40|3667|3666.5|3667|3666.5|3667|3666.5|3667|3666.5|0
1642773770000|2022-01-21 14:02:50|3667.5|3667|3668|3667|3668|3667.5|3667.5|3667|1816
1642773780000|2022-01-21 14:03:00||3667.5||3667.5||3667.5||3667.5|0
1642773790000|2022-01-21 14:03:10|3667.5|3667|3667.5|3667|3667.5|3667|3667.5|3667|0
1642773800000|2022-01-21 14:03:20|3667|3666.5|3667|3666.5|3667|3666.5|3666.5|3666|2361
1642773810000|2022-01-21 14:03:30|3667.5|3667|3667|3666.5|3667.5|3667|3667|3666.5|1058
1642773820000|2022-01-21 14:03:40|3666.5|3666|3666.5|3666|3666.5|3666|3666.5|3666|692
1642773830000|2022-01-21 14:03:50|||||||||610
1642773840000|2022-01-21 14:04:00|3666|3665.5|3666.5|3665.5|3666.5|3665.5|3665.5|3665|1694
1642773850000|2022-01-21 14:04:10|3666||3666||3666||3666||227
1642773860000|2022-01-21 14:04:20|||||||||196
1642773870000|2022-01-21 14:04:30|3665.5|3665|3665|3664|3666|3665|3664.5|3664|5501
1642773890000|2022-01-21 14:04:50|3665.5|3664.5|3665.5|3664.5|3665.5|3664.5|3665.5|3664.5|830
1642773900000|2022-01-21 14:05:00|3666|3665|3664.5|3664|3666|3665.5|3664.5|3664|4681
1642773920000|2022-01-21 14:05:20|3664|3663.5|3662|3661.5|3664|3663.5|3662|3661.5|1448
1642773930000|2022-01-21 14:05:30|3662.5|3662|3662.5|3662|3662.5|3662|3662.5|3662|841
1642773940000|2022-01-21 14:05:40|3662|3661.5|3660.5|3660|3662.5|3661.5|3660.5|3659.5|1473
1642773950000|2022-01-21 14:05:50|3661|3659.5|3661|3660|3661|3660|3661|3659.5|550
1642773960000|2022-01-21 14:06:00|3660.5|3660.5|3661.5|3660.5|3661.5|3661|3660.5|3660.5|1019
1642773970000|2022-01-21 14:06:10|3661|3660|3660|3659.5|3661|3660|3660|3659|2651
1642773980000|2022-01-21 14:06:20|3660.5|3660|3660.5|3660|3661.5|3660|3660|3659.5|1810
1642773990000|2022-01-21 14:06:30|3660|3659.5|3660.5|3659.5|3660.5|3659.5|3660|3659|410
1642774000000|2022-01-21 14:06:40|3660||3660||3660||3660||216
1642774010000|2022-01-21 14:06:50|3660.5|3660|3660.5|3660|3660.5|3660|3660|3659.5|802
1642774020000|2022-01-21 14:07:00|||||||||418
1642774030000|2022-01-21 14:07:10|3660|3659.5|3659.5|3659|3660|3659.5|3659.5|3659|1970
1642774040000|2022-01-21 14:07:20|3659|3658.5|3660|3659.5|3660|3659.5|3658.5|3658|767
1642774050000|2022-01-21 14:07:30|3660.5|3660|3661|3660.5|3661|3660.5|3660.5|3660|413
1642774060000|2022-01-21 14:07:40|||||||||70
1642774070000|2022-01-21 14:07:50|3661.5|3661|3661|3660.5|3661.5|3661|3661|3660.5|89
1642774080000|2022-01-21 14:08:00|||||||||271
1642774090000|2022-01-21 14:08:10|3660.5|3660|3660.5|3660|3660.5|3660|3660.5|3660|146
1642774100000|2022-01-21 14:08:20|3661|3660.5|3662|3661.5|3662|3661.5|3661|3660.5|341
1642774110000|2022-01-21 14:08:30|3662.5|3662|3662|3661.5|3662.5|3662|3662|3661.5|94
1642774120000|2022-01-21 14:08:40|3662.5|3662|3662|3661.5|3662.5|3662|3662|3661.5|153
1642774130000|2022-01-21 14:08:50|3662.5|3662|3663.5|3662|3663.5|3662|3662.5|3662|155
1642774140000|2022-01-21 14:09:00|3663|3662.5|3664|3663.5|3664|3663.5|3663|3662.5|287
1642774150000|2022-01-21 14:09:10|3663.5|3663|3664|3663.5|3664|3663.5|3663.5|3663|45
1642774160000|2022-01-21 14:09:20|3663.5|3663|3664|3663.5|3664|3663.5|3663.5|3663|131
1642774170000|2022-01-21 14:09:30|3663.5|3663|3664|3663.5|3664|3663.5|3663.5|3663|968
1642774180000|2022-01-21 14:09:40|3664.5|3664|3664.5|3664|3664.5|3664|3664.5|3664|241
1642774190000|2022-01-21 14:09:50|3665|3664.5|3665|3664.5|3665|3664.5|3665|3664.5|331
1642774200000|2022-01-21 14:10:00|3664.5|3664|3665|3664.5|3665|3664.5|3664.5|3664|452
1642774210000|2022-01-21 14:10:10|3664.5|3664|3664.5|3664|3664.5|3664|3664.5|3664|90
1642774220000|2022-01-21 14:10:20|3665|3664.5|3665|3664.5|3665.5|3665|3665|3664.5|651
1642774230000|2022-01-21 14:10:30|3665.5||3665.5||3665.5||3665.5||75
1642774240000|2022-01-21 14:10:40|3665|3664|3664|3663.5|3665|3664|3664|3663.5|2614
1642774250000|2022-01-21 14:10:50|3664.5|3664|3664|3663.5|3664.5|3664|3664|3663.5|1154
1642774260000|2022-01-21 14:11:00|3664.5|3664|3665.5|3664.5|3665.5|3665|3664.5|3664|1899
1642774270000|2022-01-21 14:11:10|3665||3665||3665||3665||0
1642774280000|2022-01-21 14:11:20|3664.5|3664|3665|3664|3665|3664.5|3664|3663.5|3223
1642774290000|2022-01-21 14:11:30|3665.5|3664.5|3665|3664.5|3665.5|3665|3665|3664.5|1059
1642774300000|2022-01-21 14:11:40|3665.5|3665|3665.5|3665|3665.5|3665|3665.5|3665|405
1642774320000|2022-01-21 14:12:00|||||||||998
1642774330000|2022-01-21 14:12:10|3666|3665.5|3666|3665.5|3666|3665.5|3666|3665.5|162
1642774340000|2022-01-21 14:12:20|3666.5|3666|3666|3665.5|3666.5|3666|3666|3665.5|1199
1642774350000|2022-01-21 14:12:30|3666.5|3666|3666.5|3666|3666.5|3666|3666.5|3665.5|409
1642774360000|2022-01-21 14:12:40|3667|3666.5|3668|3667.5|3668|3667.5|3667|3666.5|2160
1642774380000|2022-01-21 14:13:00|3668.5|3668|3667.5|3667|3668.5|3668|3667.5|3667|2184
1642774390000|2022-01-21 14:13:10|3667|3666.5|3668.5|3668|3669|3668|3666.5|3666|6991
1642774400000|2022-01-21 14:13:20|3669|3668.5|3669.5|3668.5|3669.5|3668.5|3669|3668.5|1367
1642774410000|2022-01-21 14:13:30|||||||||235
1642774430000|2022-01-21 14:13:50|||||||||2580
1642774440000|2022-01-21 14:14:00||3669||3668.5||3669||3668.5|19792
1642774450000|2022-01-21 14:14:10|3670|3669|3669.5|3669|3670|3669.5|3669.5|3669|1139
1642774460000|2022-01-21 14:14:20|3669|3668.5|3669|3668.5|3669|3668.5|3669|3668.5|691
1642774480000|2022-01-21 14:14:40|||||||||393
1642774490000|2022-01-21 14:14:50|||||||||597
1642774500000|2022-01-21 14:15:00|||||||||831
1642774530000|2022-01-21 14:15:30|3668.5|3668|3668|3667.5|3669|3668.5|3668|3667|10960
1642774540000|2022-01-21 14:15:40|3667.5|3667|3668|3667.5|3668|3667.5|3667.5|3667|1512
1642774550000|2022-01-21 14:15:50|3668.5|3668|3668.5|3667.5|3668.5|3668|3668.5|3667.5|1083
1642774580000|2022-01-21 14:16:20|3669|3668|3669|3668|3669|3668.5|3669|3668|1127
1642774600000|2022-01-21 14:16:40|3668.5|3668.5|3669|3668.5|3669|3668.5|3668.5|3668.5|0
1642774610000|2022-01-21 14:16:50|||||||||490
1642774620000|2022-01-21 14:17:00|||||||||30
1642774630000|2022-01-21 14:17:10|3668.5|3668|3668.5|3667.5|3669|3668.5|3668|3667.5|3448
1642774650000|2022-01-21 14:17:30|3669|3668|3669|3668|3669|3668.5|3668.5|3668|1077
1642774670000|2022-01-21 14:17:50|3668.5|3668.5|3669|3668.5|3669.5|3669|3668|3667.5|3731
1642774680000|2022-01-21 14:18:00|||||||||1092
1642774690000|2022-01-21 14:18:10|3668.5|3668|3668|3667.5|3668.5|3668|3668|3667.5|2173
1642774700000|2022-01-21 14:18:20|3667.5|3667|3667.5|3667|3667.5|3667|3667.5|3667|1027
1642774710000|2022-01-21 14:18:30|3667|3666|3667.5|3667|3668.5|3667.5|3667|3666|3103
1642774720000|2022-01-21 14:18:40|||||||||230
1642774730000|2022-01-21 14:18:50|3668|3667.5|3668.5|3667.5|3668.5|3667.5|3668|3667.5|985
1642774740000|2022-01-21 14:19:00||3668||3667.5||3668||3667.5|837
1642774750000|2022-01-21 14:19:10|||||||||32
1642774760000|2022-01-21 14:19:20||3668||3667.5||3668||3667.5|2564
1642774770000|2022-01-21 14:19:30|||||||||1323
1642774780000|2022-01-21 14:19:40|3668|3667|3667.5|3667|3668|3667|3667.5|3667|3152
1642774790000|2022-01-21 14:19:50|||||||||661
1642774800000|2022-01-21 14:20:00|3667|3666.5|3667.5|3667|3667.5|3667|3667|3666.5|4814
1642774810000|2022-01-21 14:20:10|3667|3666.5|3667.5|3667|3668|3667|3667|3666.5|3441
1642774820000|2022-01-21 14:20:20|||||||||55
1642774830000|2022-01-21 14:20:30|3668|3667.5|3668|3667|3668|3667.5|3667|3666.5|5970
1642774840000|2022-01-21 14:20:40|3667.5|3667.5|3667.5|3667|3667.5|3667.5|3667.5|3667|971
1642774860000|2022-01-21 14:21:00|||||||||433
1642774880000|2022-01-21 14:21:20|3667|3666.5|3667|3666.5|3667|3666.5|3667|3666.5|2498
1642774890000|2022-01-21 14:21:30|3666.5|3666|3667|3666.5|3667|3666.5|3666.5|3666|2505
1642774900000|2022-01-21 14:21:40||3666||3666||3666||3666|181
1642774910000|2022-01-21 14:21:50|3666.5|3666.5|3667|3666.5|3667|3666.5|3666.5|3666.5|1801
1642774920000|2022-01-21 14:22:00|3667.5|3667|3668|3667|3668|3667.5|3667.5|3667|1768
1642774930000|2022-01-21 14:22:10|||||||||200
1642774940000|2022-01-21 14:22:20|3668.5|3667.5|3668|3667|3668.5|3667.5|3668|3667|1448
1642774950000|2022-01-21 14:22:30|||||||||16
1642774960000|2022-01-21 14:22:40||3667.5||3667.5||3667.5||3667|721
1642774970000|2022-01-21 14:22:50|3667.5|3667|3667.5|3667|3667.5|3667|3667.5|3667|1974
1642774980000|2022-01-21 14:23:00|3667|3666.5|3667.5|3667|3667.5|3667|3667|3666.5|2630
1642774990000|2022-01-21 14:23:10|3667|3666.5|3667|3666.5|3667|3666.5|3667|3666.5|863
1642775000000|2022-01-21 14:23:20|3666.5|3666|3667|3666.5|3667|3666.5|3666.5|3666|1345
1642775010000|2022-01-21 14:23:30|3666.5|3666|3666.5|3666|3666.5|3666|3666.5|3666|1051
1642775020000|2022-01-21 14:23:40|3667|3666.5|3667|3666|3667|3666.5|3667|3666|1850
1642775040000|2022-01-21 14:24:00|3667.5|3666.5|3667.5|3666.5|3667.5|3667|3667.5|3666|1667
1642775050000|2022-01-21 14:24:10|3668|3667|3668|3667|3668|3667.5|3667.5|3667|1050
1642775060000|2022-01-21 14:24:20|3667.5|3667.5|3667.5|3667|3667.5|3667.5|3667.5|3667|462
1642775090000|2022-01-21 14:24:50|||||||||149
1642775100000|2022-01-21 14:25:00|3668|3667.5|3668|3667.5|3668|3667.5|3668|3667.5|1650
1642775110000|2022-01-21 14:25:10|3667.5|3667|3668|3667|3668|3667|3667.5|3667|1599
1642775120000|2022-01-21 14:25:20||3667.5||3667.5||3667.5||3667.5|102
1642775130000|2022-01-21 14:25:30|3668.5|3668|3668.5|3667.5|3669|3668|3668|3667.5|4167
1642775140000|2022-01-21 14:25:40|||||||||393846
1642775150000|2022-01-21 14:25:50|||||||||621
1642775160000|2022-01-21 14:26:00||3668||3667.5||3668||3667.5|550
1642775170000|2022-01-21 14:26:10|3668|3668|3667|3666.5|3668.5|3668|3667|3666.5|6646
1642775180000|2022-01-21 14:26:20|3666.5|3666|3665.5|3665|3667|3666.5|3665.5|3665|12175
1642775190000|2022-01-21 14:26:30|3666|3665.5|3667|3666|3668|3667.5|3666|3665.5|5850
1642775200000|2022-01-21 14:26:40|3666.5|3665.5|3666|3665.5|3666.5|3665.5|3666|3665|3039
1642775210000|2022-01-21 14:26:50||3665||3665.5||3665.5||3665|2133
1642775220000|2022-01-21 14:27:00|||||||||236
1642775230000|2022-01-21 14:27:10|3666.5|3666|3666.5|3666|3666.5|3666|3666.5|3666|2641
1642775240000|2022-01-21 14:27:20|||||||||294
1642775250000|2022-01-21 14:27:30|3666|3665.5|3666.5|3666|3666.5|3666|3666|3665.5|3133
1642775260000|2022-01-21 14:27:40|3667|3666.5|3668|3667.5|3668|3667.5|3667|3666.5|5257
1642775270000|2022-01-21 14:27:50|3667.5|3667|3668|3667.5|3669|3668|3667.5|3667|12914
1642775280000|2022-01-21 14:28:00|||||||||708
1642775290000|2022-01-21 14:28:10||3667||3667.5||3667.5||3667|0
1642775300000|2022-01-21 14:28:20|3668.5|3668|3668|3667.5|3668.5|3668|3668|3667.5|3463
1642775310000|2022-01-21 14:28:30|3668.5|3668|3668.5|3667.5|3668.5|3668|3668.5|3667.5|674
1642775330000|2022-01-21 14:28:50|3668|3667|3668|3667.5|3668|3667.5|3667.5|3667|9527
1642775340000|2022-01-21 14:29:00|3668.5|3668|3668.5|3668|3668.5|3668|3668|3667|4057
1642775350000|2022-01-21 14:29:10|3668|3667.5|3668|3667.5|3668|3667.5|3668|3667.5|283
1642775360000|2022-01-21 14:29:20|3668.5|3668|3668|3667.5|3668.5|3668|3668|3667.5|1268
1642775370000|2022-01-21 14:29:30|3668.5|3668|3668.5|3668|3668.5|3668|3668|3667.5|1669
1642775380000|2022-01-21 14:29:40|3669|3668.5|3669|3668.5|3669|3668.5|3669|3668|1507
1642775390000|2022-01-21 14:29:50|3669.5|3669|3672.5|3671.5|3672.5|3672|3669|3669|15283
1642775400000|2022-01-21 14:30:00|3673|3672|3671.5|3671|3674|3673.5|3670.5|3670|18444
1642775410000|2022-01-21 14:30:10|3672.5|3671.5|3671.5|3670.5|3672.5|3671.5|3671|3670.5|5540
1642775420000|2022-01-21 14:30:20|3672|3671|3670|3669.5|3672|3671|3670|3669|2847
1642775430000|2022-01-21 14:30:30|3670.5|3670|3669|3668|3670.5|3670|3669|3668|1796
1642775440000|2022-01-21 14:30:40|3668.5|3668.5|3668|3667.5|3669|3668.5|3667.5|3667|7248
1642775450000|2022-01-21 14:30:50|3668.5|3667|3668.5|3668|3668.5|3668|3668|3667|8866
1642775460000|2022-01-21 14:31:00|3668|3667.5|3668.5|3667.5|3669|3668.5|3668|3667|7671
1642775470000|2022-01-21 14:31:10|3669|3668|3668|3667.5|3670|3669|3668|3667.5|7403
1642775480000|2022-01-21 14:31:20|3668.5|3668|3668.5|3668|3668.5|3668|3668.5|3667.5|855
1642775490000|2022-01-21 14:31:30|3668|3667.5|3668|3667.5|3668.5|3668|3668|3667.5|3720
1642775500000|2022-01-21 14:31:40|3668.5|3667|3667.5|3667|3668.5|3667|3667.5|3666.5|5220
1642775510000|2022-01-21 14:31:50|3668|3666.5|3669|3668|3669.5|3669|3667|3666|6388
1642775520000|2022-01-21 14:32:00||3668.5||3668||3668.5||3668|522
1642775530000|2022-01-21 14:32:10|3669.5|3668.5|3667.5|3667|3669.5|3668.5|3667.5|3667|4322
1642775540000|2022-01-21 14:32:20|3668||3667.5||3668||3667.5||3682
1642775550000|2022-01-21 14:32:30|||||||||36
1642775560000|2022-01-21 14:32:40|3668|3667.5|3666|3665.5|3668|3667.5|3666|3665.5|5343
1642775570000|2022-01-21 14:32:50|3665.5|3665|3667.5|3667|3668|3667|3665.5|3664.5|10222
1642775580000|2022-01-21 14:33:00|3668|3667.5|3668.5|3668|3669.5|3668.5|3667.5|3666.5|12663
1642775590000|2022-01-21 14:33:10|3669|3668.5|3670|3669.5|3670|3669.5|3669|3668|2660
1642775600000|2022-01-21 14:33:20|3671|3670|3670.5|3670|3671|3670|3670.5|3670|257
1642775610000|2022-01-21 14:33:30|3671|3670.5|3672.5|3672|3672.5|3672|3671|3670|1962
1642775620000|2022-01-21 14:33:40|3673|3672.5|3673.5|3672.5|3673.5|3673|3673|3672.5|1619
1642775630000|2022-01-21 14:33:50|3673|3673|3673.5|3673|3674|3673.5|3673|3672.5|753
1642775640000|2022-01-21 14:34:00|3674|3672.5|3673.5|3673|3674|3673|3673|3672.5|2254
1642775650000|2022-01-21 14:34:10|3674|3673.5|3674|3673.5|3674|3673.5|3673.5|3673|1322
1642775660000|2022-01-21 14:34:20|3674.5|3674|3674|3673.5|3674.5|3674|3674|3673.5|3092
1642775670000|2022-01-21 14:34:30|3673.5|3673|3673.5|3673|3673.5|3673|3673.5|3673|744
1642775680000|2022-01-21 14:34:40|3674|3673.5|3674|3673.5|3675.5|3674.5|3674|3673|1745
1642775690000|2022-01-21 14:34:50|3673.5|3673|3675.5|3674.5|3675.5|3675|3673.5|3673|4357
1642775700000|2022-01-21 14:35:00|3675|3674|3673|3672.5|3675|3674|3673|3672.5|3947
1642775710000|2022-01-21 14:35:10|3673.5|3673|3674.5|3673.5|3674.5|3674|3673.5|3672.5|2121
1642775720000|2022-01-21 14:35:20|3674|3674|3674.5|3673.5|3674.5|3674|3674|3673.5|3246
1642775730000|2022-01-21 14:35:30|3674|3674|3674|3673.5|3674|3674|3674|3673.5|0
1642775740000|2022-01-21 14:35:40|3673.5|3673|3673.5|3673|3674|3673|3673|3672.5|5256
1642775750000|2022-01-21 14:35:50|3674|3673.5|3675|3674|3675|3674|3674|3673.5|2679
1642775760000|2022-01-21 14:36:00|3674.5|3673.5|3674.5|3673.5|3675.5|3675|3674|3673|3895
1642775770000|2022-01-21 14:36:10|3674|3673|3673.5|3672.5|3674|3673|3673|3672.5|2132
1642775780000|2022-01-21 14:36:20|3674|3673|3674.5|3673.5|3674.5|3673.5|3674|3672.5|653
1642775790000|2022-01-21 14:36:30|3674|3673|3674|3673|3674.5|3673|3673.5|3673|4473
1642775800000|2022-01-21 14:36:40|3673.5|3672.5|3673.5|3673|3673.5|3673|3673|3672.5|1538
1642775810000|2022-01-21 14:36:50|3674|3673.5|3675|3674|3675.5|3675|3674|3673.5|8066
1642775820000|2022-01-21 14:37:00|3674.5|3674.5|3674.5|3674|3674.5|3674.5|3674|3673|4084
1642775830000|2022-01-21 14:37:10|3675|3674.5|3674|3673.5|3675|3674.5|3674|3673.5|1343
1642775840000|2022-01-21 14:37:20|3674.5|3674|3674.5|3674|3675|3674.5|3674.5|3673.5|888
1642775850000|2022-01-21 14:37:30||3673.5||3674||3674||3673.5|250
1642775860000|2022-01-21 14:37:40|3675|3674.5|3675.5|3675|3675.5|3675|3675|3674|2436
1642775870000|2022-01-21 14:37:50|3675|3674.5|3677|3676.5|3677|3676.5|3675|3674.5|3257
1642775880000|2022-01-21 14:38:00|3677.5|3677|3677.5|3677|3677.5|3677|3677|3676.5|2358
1642775890000|2022-01-21 14:38:10|3678|3676.5|3677.5|3676.5|3678|3677.5|3676.5|3676|3253
1642775900000|2022-01-21 14:38:20|3677|3676|3675.5|3675|3677|3676|3675.5|3675|4705
1642775910000|2022-01-21 14:38:30|3676|3675.5|3676.5|3676|3676.5|3676|3676|3675.5|1082
1642775920000|2022-01-21 14:38:40|3677||3676.5||3677||3676.5||471
1642775930000|2022-01-21 14:38:50|3677|3676.5|3677.5|3677|3677.5|3677|3676.5|3676|4991
1642775940000|2022-01-21 14:39:00|3677|3676.5|3677.5|3676.5|3677.5|3677|3676.5|3676|2964
1642775950000|2022-01-21 14:39:10|||||||||304
1642775960000|2022-01-21 14:39:20|3678|3677|3677.5|3676.5|3678|3677.5|3677.5|3676.5|2439
1642775970000|2022-01-21 14:39:30|3678|3677|3678|3677.5|3678.5|3677.5|3678|3677|1896
1642775980000|2022-01-21 14:39:40|3677.5|3677|3677.5|3676.5|3677.5|3677|3677.5|3676.5|1643
1642775990000|2022-01-21 14:39:50|3677|3677|3679|3678.5|3679|3678.5|3677|3676.5|3332
1642776000000|2022-01-21 14:40:00|3679.5|3679|3682.5|3682|3683|3682.5|3679.5|3678.5|4025
1642776010000|2022-01-21 14:40:10|3683|3682.5|3683|3682.5|3683.5|3683|3683|3682|1487
1642776020000|2022-01-21 14:40:20|3682.5|3682|3683.5|3683|3683.5|3683|3682.5|3682|3940
1642776030000|2022-01-21 14:40:30|3683|3682.5|3683|3682|3683|3682.5|3682.5|3682|4768
1642776040000|2022-01-21 14:40:40|3683.5|3682.5|3684|3683.5|3684|3683.5|3683.5|3682.5|863
1642776050000|2022-01-21 14:40:50|3683.5|3683|3682|3681|3683.5|3683|3681|3680.5|12173
1642776060000|2022-01-21 14:41:00|3681.5|3680.5|3681|3680|3681.5|3680.5|3680.5|3680|2423
1642776070000|2022-01-21 14:41:10|3680.5|3679.5|3679|3678.5|3680.5|3679.5|3678.5|3677.5|3109
1642776080000|2022-01-21 14:41:20|3679.5|3678|3679|3678.5|3679.5|3679|3679|3678|1182
1642776090000|2022-01-21 14:41:30|3679.5|3679|3677.5|3677|3679.5|3679|3677.5|3676.5|3947
1642776100000|2022-01-21 14:41:40|3678|3677.5|3678|3677.5|3678.5|3678|3678|3677.5|3775
1642776110000|2022-01-21 14:41:50|3677.5|3677|3678|3677.5|3678.5|3678|3677.5|3676.5|8560
1642776120000|2022-01-21 14:42:00|3679|3678|3678|3677.5|3679|3678|3678|3677.5|4227
1642776130000|2022-01-21 14:42:10|3677.5|3677|3677.5|3677|3677.5|3677|3677.5|3677|2228
1642776140000|2022-01-21 14:42:20|3678|3677.5|3679.5|3679|3680.5|3680|3677.5|3677|7541
1642776150000|2022-01-21 14:42:30||3678.5||3679||3679||3678.5|61
1642776160000|2022-01-21 14:42:40|3679|3678.5|3678|3677.5|3679|3678.5|3678|3677.5|1478
1642776170000|2022-01-21 14:42:50|3678.5|3677|3678.5|3678|3679|3678|3678|3677|4228
1642776180000|2022-01-21 14:43:00|3678|3677.5|3678|3677.5|3678|3677.5|3678|3677|1192
1642776190000|2022-01-21 14:43:10|3678.5|3678|3676|3675.5|3678.5|3678|3676|3675|4402
1642776200000|2022-01-21 14:43:20|3675.5|3675|3675.5|3675|3676|3675|3675.5|3674.5|680
1642776210000|2022-01-21 14:43:30|3675|3674.5|3675|3674.5|3675|3674.5|3675|3674.5|986
1642776220000|2022-01-21 14:43:40|3674.5|3674|3673.5|3673|3674.5|3674|3673.5|3673|1644
1642776230000|2022-01-21 14:43:50|3673|3672.5|3675|3674|3675|3674|3672.5|3672|3508
1642776240000|2022-01-21 14:44:00|3675.5|3674.5|3675.5|3675|3675.5|3675|3675|3674|1219
1642776250000|2022-01-21 14:44:10|3675|3674.5|3675|3674.5|3676|3675|3675|3674.5|4818
1642776260000|2022-01-21 14:44:20|3675.5|3675|3675|3674.5|3675.5|3675|3675|3674.5|1790
1642776270000|2022-01-21 14:44:30|3675.5|3675|3674.5|3674|3675.5|3675|3674.5|3674|4913
1642776280000|2022-01-21 14:44:40|3674|3673.5|3674|3673.5|3674.5|3674|3674|3673.5|1692
1642776290000|2022-01-21 14:44:50|3674.5|3674|3676|3675.5|3676|3675.5|3674.5|3674|4941
1642776300000|2022-01-21 14:45:00|3675.5|3675|3675|3674|3676|3675.5|3674.5|3674|4031
1642776310000|2022-01-21 14:45:10|3674.5|3674.5|3675.5|3674.5|3676.5|3676|3674.5|3674.5|4119
1642776320000|2022-01-21 14:45:20|3675|3675|3675|3674.5|3675.5|3675|3675|3674.5|261
1642776330000|2022-01-21 14:45:30|3675.5|3675|3675|3674.5|3676|3675.5|3675|3674.5|1945
1642776340000|2022-01-21 14:45:40|3674.5|3674|3674.5|3674|3675|3674.5|3674.5|3673.5|3186
1642776350000|2022-01-21 14:45:50|3674|3673.5|3675.5|3675|3676|3675.5|3674|3673.5|6249
1642776360000|2022-01-21 14:46:00|3675|3674.5|3675|3674.5|3675|3675|3675|3674|1946
1642776370000|2022-01-21 14:46:10|3674.5|3674|3674|3673.5|3674.5|3674|3674|3673.5|1856
1642776380000|2022-01-21 14:46:20|3674.5|3674|3674|3673.5|3675.5|3674.5|3674|3673.5|5516
1642776390000|2022-01-21 14:46:30|3674.5|3674|3674.5|3674|3674.5|3674|3674.5|3674|722
1642776400000|2022-01-21 14:46:40|3674|3673.5|3674.5|3674|3675.5|3674.5|3674|3673.5|1349
1642776410000|2022-01-21 14:46:50|3675|3674.5|3675.5|3675|3676|3675.5|3675|3674.5|2023
1642776420000|2022-01-21 14:47:00|3675|3674.5|3676|3675.5|3676.5|3676|3675|3674|1144
1642776430000|2022-01-21 14:47:10|3676.5|3675|3675.5|3675|3676.5|3675.5|3675.5|3675|2144
1642776440000|2022-01-21 14:47:20|3676.5|3675.5|3677|3676.5|3677|3676.5|3676.5|3675.5|1746
1642776450000|2022-01-21 14:47:30|3677.5|3677|3677.5|3677|3677.5|3677|3677|3676.5|297
1642776460000|2022-01-21 14:47:40|3677|3676.5|3676.5|3676|3677.5|3677|3676.5|3676|2172
1642776470000|2022-01-21 14:47:50|3676|3675.5|3678|3677|3678|3677.5|3676|3675.5|5250
1642776480000|2022-01-21 14:48:00|3677.5|3677.5|3677|3676.5|3678|3677.5|3677|3676.5|1392
1642776490000|2022-01-21 14:48:10|3677.5|3677|3677.5|3677|3678|3677.5|3677|3676.5|1397
1642776500000|2022-01-21 14:48:20|||||||||564
1642776510000|2022-01-21 14:48:30|3677|3676.5|3677.5|3677|3678|3677.5|3677|3676.5|2492
1642776520000|2022-01-21 14:48:40|3677|3676.5|3677.5|3677|3677.5|3677|3677|3676.5|3604
1642776530000|2022-01-21 14:48:50|3678|3677.5|3678.5|3678|3679|3678.5|3677.5|3677.5|9583
1642776540000|2022-01-21 14:49:00|3678|3677.5|3677.5|3676.5|3678|3677.5|3677|3676.5|4108
1642776550000|2022-01-21 14:49:10|3677|3676|3677|3676.5|3677|3676.5|3676.5|3676|6908
1642776560000|2022-01-21 14:49:20|3677.5|3677|3677.5|3677|3678|3677.5|3677|3676.5|3538
1642776570000|2022-01-21 14:49:30||3676.5||3677||3677||3676.5|1227
1642776580000|2022-01-21 14:49:40|3677|3676.5|3677|3676.5|3677.5|3676.5|3677|3676.5|402
1642776590000|2022-01-21 14:49:50|3677.5|3677|3678|3677|3679|3678.5|3677|3676.5|15774
1642776600000|2022-01-21 14:50:00|3677.5|3677.5|3679.5|3678.5|3679.5|3678.5|3677.5|3677.5|7918
1642776610000|2022-01-21 14:50:10|3679|3679|3679|3678.5|3679|3679|3679|3678|937
1642776620000|2022-01-21 14:50:20|3679.5|3679|3680|3679|3680|3679|3679.5|3679|761
1642776630000|2022-01-21 14:50:30|3679.5||3679.5||3679.5||3679.5||1254
1642776640000|2022-01-21 14:50:40|3679|3678.5|3679.5|3679|3679.5|3679|3678.5|3678|2297
1642776650000|2022-01-21 14:50:50|3680|3679.5|3680.5|3679.5|3680.5|3680|3679.5|3679|5072
1642776660000|2022-01-21 14:51:00|3680|3680|3680.5|3680|3681|3680|3680|3680|912
1642776670000|2022-01-21 14:51:10|3681|3680.5|3679|3678|3681.5|3681|3679|3678|7397
1642776680000|2022-01-21 14:51:20|3678.5|3677.5|3679|3678|3679|3678.5|3678.5|3677.5|403
1642776690000|2022-01-21 14:51:30|3678.5|3677.5|3677.5|3677|3678.5|3677.5|3677|3676.5|1505
1642776700000|2022-01-21 14:51:40|3678|3677.5|3678|3677.5|3679|3678|3678|3677.5|1160
1642776710000|2022-01-21 14:51:50|3678.5|3678|3679|3678.5|3679.5|3679|3678.5|3677.5|3683
1642776720000|2022-01-21 14:52:00|3678.5|3678|3678|3677|3679|3678.5|3678|3677|2196
1642776730000|2022-01-21 14:52:10|3677.5|3677.5|3677.5|3677|3678|3677.5|3677.5|3677|1373
1642776740000|2022-01-21 14:52:20|3678|3677.5|3677.5|3677|3678.5|3678|3676|3675.5|11123
1642776750000|2022-01-21 14:52:30|3677|3676.5|3678|3677|3678|3677|3677|3676|2774
1642776760000|2022-01-21 14:52:40||3677.5||3677||3677.5||3677|845
1642776770000|2022-01-21 14:52:50|3677.5|3677.5|3677.5|3677|3678.5|3677.5|3677.5|3677|2276
1642776780000|2022-01-21 14:53:00|3678|3676.5|3678|3677.5|3678|3677.5|3677|3676|2517
1642776790000|2022-01-21 14:53:10||3677||3677.5||3677.5||3677|416
1642776800000|2022-01-21 14:53:20|3678.5|3678|3679.5|3679|3680|3679.5|3678.5|3678|3549
1642776810000|2022-01-21 14:53:30|3679|3678.5|3679.5|3679|3679.5|3679|3679|3678.5|537
1642776820000|2022-01-21 14:53:40|3680|3679.5|3680.5|3680|3680.5|3680|3680|3679.5|432
1642776830000|2022-01-21 14:53:50|3681|3680.5|3682.5|3682|3683.5|3682.5|3681|3680.5|4906
1642776840000|2022-01-21 14:54:00|3683|3682.5|3683.5|3683|3684|3683.5|3682.5|3682|14301
1642776850000|2022-01-21 14:54:10|3683|3682.5|3681.5|3681|3683|3682.5|3681.5|3680.5|2081
1642776860000|2022-01-21 14:54:20|||||||||449
1642776870000|2022-01-21 14:54:30|3681|3680.5|3680|3679.5|3681|3680.5|3679.5|3679|3079
1642776880000|2022-01-21 14:54:40|3680.5|3680|3680|3679.5|3680.5|3680|3680|3679.5|383
1642776890000|2022-01-21 14:54:50|3679.5|3679|3679.5|3679|3680|3679|3678.5|3678|5033
1642776900000|2022-01-21 14:55:00|3680|3679.5|3679.5|3679|3680|3679.5|3679|3678.5|437
1642776910000|2022-01-21 14:55:10|3679|3678.5|3678.5|3677.5|3679|3678.5|3677.5|3677|747
1642776920000|2022-01-21 14:55:20|3679|3678|3679|3678.5|3679.5|3678.5|3679|3677.5|5638
1642776930000|2022-01-21 14:55:30|3678.5|3678|3679.5|3678.5|3680|3679.5|3678.5|3677.5|16728
1642776940000|2022-01-21 14:55:40|3679|3678|3680|3679|3680.5|3680|3678.5|3678|4477
1642776950000|2022-01-21 14:55:50|3679.5|3679.5|3679|3678|3679.5|3679.5|3677.5|3677|7018
1642776960000|2022-01-21 14:56:00|3678.5|3677.5|3678.5|3678|3678.5|3678|3678.5|3677.5|409
1642776970000|2022-01-21 14:56:10|3679|3678.5|3679|3678.5|3679.5|3679|3679|3678.5|2614
1642776980000|2022-01-21 14:56:20|3679.5|3679|3679.5|3679|3679.5|3679|3679|3679|1248
1642776990000|2022-01-21 14:56:30|3680.5|3679.5|3680.5|3680|3680.5|3680|3680|3679.5|429
1642777000000|2022-01-21 14:56:40|3680|3679.5|3680|3679|3680.5|3680|3680|3679|1667
1642777010000|2022-01-21 14:56:50|3680.5|3679.5|3681|3680|3681.5|3681|3680|3679.5|10912
1642777020000|2022-01-21 14:57:00|3680.5|3680.5|3681.5|3681|3682|3681.5|3680.5|3680|2710
1642777030000|2022-01-21 14:57:10|3681|3680.5|3681|3680.5|3681|3680.5|3680.5|3679.5|1535
1642777040000|2022-01-21 14:57:20|3680.5|3680|3681.5|3681|3681.5|3681|3680.5|3679.5|952
1642777050000|2022-01-21 14:57:30|3682|3681.5|3681|3680.5|3682|3681.5|3681|3680.5|1486
1642777060000|2022-01-21 14:57:40|3680.5|3680|3680|3679.5|3681|3680.5|3680|3679.5|2190
1642777070000|2022-01-21 14:57:50|3680.5|3680|3682|3681|3682|3681.5|3679.5|3679|11593
1642777080000|2022-01-21 14:58:00||3681.5||3681.5||3681.5||3681.5|469
1642777090000|2022-01-21 14:58:10|3682.5|3682|3682.5|3682|3682.5|3682|3682.5|3681.5|1007
1642777100000|2022-01-21 14:58:20|3683|3682.5|3683.5|3683|3684|3683.5|3682.5|3682|1200
1642777110000|2022-01-21 14:58:30|3684|3683.5|3684|3683.5|3684|3683.5|3683.5|3683|1612
1642777120000|2022-01-21 14:58:40|3683.5|3683|3683.5|3683|3683.5|3683|3683.5|3683|957
1642777130000|2022-01-21 14:58:50|3683|3682.5|3684|3683.5|3684|3683.5|3682.5|3682|2939
1642777140000|2022-01-21 14:59:00|3683.5|3683|3683.5|3683|3683.5|3683.5|3683.5|3682.5|932
1642777150000|2022-01-21 14:59:10|3684|3683.5|3683.5|3682.5|3684|3683.5|3683|3682.5|938
1642777160000|2022-01-21 14:59:20|3683|3682|3682|3681|3683|3682|3682|3681|912
1642777170000|2022-01-21 14:59:30|3681.5|3681.5|3682.5|3681.5|3682.5|3682|3681.5|3681|3607
1642777180000|2022-01-21 14:59:40|3682|3681|3681|3680|3682|3681|3680.5|3680|1803
1642777190000|2022-01-21 14:59:50|3680.5|3680.5|3682.5|3682|3682.5|3682|3680.5|3680.5|3599
1642777200000|2022-01-21 15:00:00|3682|3681.5|3683|3682.5|3683|3682.5|3682|3681.5|2455
1642777210000|2022-01-21 15:00:10|3682.5|3682|3682.5|3681.5|3682.5|3682|3682.5|3681.5|1301
1642777220000|2022-01-21 15:00:20|3683|3682|3682.5|3681.5|3683.5|3683|3682.5|3681.5|1997
1642777230000|2022-01-21 15:00:30|3682|3682|3682.5|3682|3682.5|3682|3682|3682|1706
1642777240000|2022-01-21 15:00:40|3682|3681.5|3682.5|3682|3682.5|3682|3682|3681.5|1506
1642777250000|2022-01-21 15:00:50|3683|3682.5|3682.5|3682|3683|3682.5|3682.5|3682|786
1642777260000|2022-01-21 15:01:00|3682|3681.5|3682|3681.5|3682|3681.5|3681.5|3681|2639
1642777270000|2022-01-21 15:01:10|3682.5|3682|3681|3680.5|3683|3682.5|3681|3680.5|5503
1642777280000|2022-01-21 15:01:20|3680.5|3680|3680|3679.5|3680.5|3680.5|3679|3678.5|4236
1642777290000|2022-01-21 15:01:30|3680.5|3680|3679.5|3679|3681|3680.5|3679|3678.5|5198
1642777300000|2022-01-21 15:01:40|3679|3678.5|3678.5|3678|3679.5|3679|3678.5|3678|1734
1642777310000|2022-01-21 15:01:50|3678|3677.5|3677|3676.5|3678|3677.5|3677|3676|3424
1642777320000|2022-01-21 15:02:00|3677.5|3677|3678|3677.5|3679|3678|3677|3677|4696
1642777330000|2022-01-21 15:02:10|3678.5|3678|3678.5|3677.5|3679|3678.5|3678.5|3677.5|1985
1642777340000|2022-01-21 15:02:20|3679|3678|3679|3678|3679|3678.5|3678.5|3677.5|265
1642777350000|2022-01-21 15:02:30|3679.5|3678.5|3679|3678|3679.5|3679|3678.5|3678|476
1642777360000|2022-01-21 15:02:40|3678.5|3678.5|3678.5|3678|3679|3678.5|3678.5|3677.5|1877
1642777370000|2022-01-21 15:02:50|||||||||244
1642777380000|2022-01-21 15:03:00|||||||||623
1642777390000|2022-01-21 15:03:10|||||||||535
1642777400000|2022-01-21 15:03:20|3678|3677.5|3677|3676|3678|3677.5|3677|3676|2972
1642777410000|2022-01-21 15:03:30|3676.5|3675.5|3676|3675|3676.5|3675.5|3676|3675|239
1642777420000|2022-01-21 15:03:40||3674.5||3675||3675||3674.5|161
1642777430000|2022-01-21 15:03:50|3675.5|3675.5|3674|3673.5|3675.5|3675.5|3674|3673.5|4134
1642777440000|2022-01-21 15:04:00|3673.5|3673|3672.5|3672|3673.5|3673|3672.5|3672|2176
1642777450000|2022-01-21 15:04:10|3673|3672.5|3672.5|3672|3673|3672.5|3672.5|3672|2561
1642777460000|2022-01-21 15:04:20|3672|3671.5|3672|3671.5|3672|3672|3672|3671.5|3082
1642777470000|2022-01-21 15:04:30|||||||||232
1642777480000|2022-01-21 15:04:40|3671.5|3671|3671|3670|3671.5|3671|3671|3670|1577
1642777490000|2022-01-21 15:04:50|3670.5|3670.5|3671.5|3671|3672|3671.5|3670.5|3670|3927
1642777500000|2022-01-21 15:05:00|3672|3670.5|3672.5|3672|3673|3672.5|3671.5|3670.5|3591
1642777510000|2022-01-21 15:05:10|3672|3671.5|3671|3670.5|3672.5|3672|3671|3670|11972
1642777520000|2022-01-21 15:05:20|3671.5|3671|3671|3670|3671.5|3671|3669.5|3668.5|3906
1642777530000|2022-01-21 15:05:30|3671.5|3670.5|3671|3670|3672|3671.5|3670.5|3670|6085
1642777540000|2022-01-21 15:05:40|3671.5|3670.5|3671.5|3671|3671.5|3671|3671.5|3670.5|390
1642777550000|2022-01-21 15:05:50|3672|3671.5|3672|3671.5|3672|3671.5|3672|3671.5|285
1642777560000|2022-01-21 15:06:00|3672.5|3672|3673|3672.5|3673|3672.5|3672.5|3672|3029
1642777570000|2022-01-21 15:06:10|3672.5|3672|3672.5|3671.5|3672.5|3672|3672.5|3671.5|1125
1642777580000|2022-01-21 15:06:20||3671||3671.5||3671.5||3671|317
1642777590000|2022-01-21 15:06:30|||||||||648
1642777600000|2022-01-21 15:06:40|3672|3671|3671.5|3670.5|3672.5|3671|3670.5|3670|4956
1642777610000|2022-01-21 15:06:50|3671|3670|3671.5|3671|3672|3671.5|3670.5|3669.5|1514
1642777620000|2022-01-21 15:07:00|3671|3670.5|3671.5|3670.5|3671.5|3671|3670.5|3669.5|437
1642777630000|2022-01-21 15:07:10|3671|3671|3671|3670.5|3671|3671|3671|3670.5|2103
1642777640000|2022-01-21 15:07:20|3671.5|3671|3671.5|3671|3671.5|3671|3671|3670.5|1829
1642777650000|2022-01-21 15:07:30|3672||3671.5||3672||3671.5||543
1642777660000|2022-01-21 15:07:40|3671|3670.5|3671|3670|3671|3671|3670|3669.5|3175
1642777670000|2022-01-21 15:07:50|3670.5|3670.5|3670.5|3669.5|3670.5|3670.5|3669.5|3668.5|1904
1642777680000|2022-01-21 15:08:00|3670|3670|3670.5|3669.5|3671|3670|3670|3669.5|1174
1642777690000|2022-01-21 15:08:10|3670|3669|3668.5|3668|3670|3669.5|3668|3667.5|2121
1642777700000|2022-01-21 15:08:20|3669||3669||3669||3668.5||258
1642777720000|2022-01-21 15:08:40|3668.5|3668.5|3670|3669|3670|3669|3668.5|3668.5|809
1642777730000|2022-01-21 15:08:50|3669.5|3669.5|3670|3669|3670|3669.5|3669.5|3669|1567
1642777740000|2022-01-21 15:09:00|3670.5|3669.5|3669|3668.5|3670.5|3670|3669|3668.5|1350
1642777750000|2022-01-21 15:09:10|3669.5|3669|3669.5|3669|3670|3669|3669|3668.5|476
1642777760000|2022-01-21 15:09:20|3670|3669.5|3670|3669.5|3670|3669.5|3669.5|3669.5|692
1642777770000|2022-01-21 15:09:30|3669.5|3669|3669.5|3669|3669.5|3669.5|3669.5|3669|436690
1642777780000|2022-01-21 15:09:40|3669|3668.5|3667|3666.5|3669|3668.5|3667|3666|3929
1642777790000|2022-01-21 15:09:50|3667.5||3667||3667.5||3667||148
1642777800000|2022-01-21 15:10:00|3667.5|3667|3666.5|3666|3667.5|3667|3666.5|3666|2218
1642777810000|2022-01-21 15:10:10|3667|3665.5|3666|3665|3667|3665.5|3663.5|3663|4599
1642777820000|2022-01-21 15:10:20|3665.5|3664.5|3664.5|3663.5|3665.5|3664.5|3664|3663|1983
1642777830000|2022-01-21 15:10:30|3664|3663|3664|3662.5|3664|3663|3664|3662.5|748
1642777840000|2022-01-21 15:10:40|3664.5|3663|3665.5|3664|3665.5|3664|3664|3663|1135
1642777850000|2022-01-21 15:10:50|3665|3664.5|3664.5|3664|3665.5|3664.5|3664.5|3664|4162
1642777860000|2022-01-21 15:11:00|3664|3663.5|3665|3664|3665|3664.5|3664|3663.5|381
1642777870000|2022-01-21 15:11:10|3664.5|3664.5|3664|3663.5|3665|3664.5|3664|3662.5|1177
1642777880000|2022-01-21 15:11:20|3664.5|3664|3665|3664|3665|3664.5|3664.5|3663.5|250
1642777890000|2022-01-21 15:11:30|3665.5|3664.5|3664.5|3663.5|3666|3665|3664.5|3663.5|1709
1642777900000|2022-01-21 15:11:40|3664|3663|3664.5|3663.5|3664.5|3663.5|3663.5|3663|755
1642777910000|2022-01-21 15:11:50|3664|3664|3664|3663|3664|3664|3663.5|3663|5116
1642777920000|2022-01-21 15:12:00|3663.5|3662.5|3665|3664.5|3665|3664.5|3662.5|3661|5270
1642777930000|2022-01-21 15:12:10|3664.5|3664|3664.5|3664|3665|3664|3664.5|3664|1564
1642777940000|2022-01-21 15:12:20|3665|3664.5|3666|3665.5|3666|3665.5|3665|3664.5|3911
1642777950000|2022-01-21 15:12:30|3665.5|3665|3665.5|3665|3666|3665.5|3665.5|3665|1312
1642777960000|2022-01-21 15:12:40|3666|3664.5|3665.5|3664.5|3666|3664.5|3664.5|3664|1609
1642777970000|2022-01-21 15:12:50|3665|3665|3664|3663|3665|3665|3663.5|3662.5|1961
1642777980000|2022-01-21 15:13:00|3664.5|3663.5|3664.5|3663.5|3664.5|3663.5|3664.5|3663.5|387
1642777990000|2022-01-21 15:13:10|3665|3664|3664.5|3664|3665.5|3664.5|3664.5|3664|943
1642778000000|2022-01-21 15:13:20|3665|3664.5|3666.5|3666|3666.5|3666|3665|3664.5|2495
1642778010000|2022-01-21 15:13:30|3667|3666.5|3665.5|3665|3667.5|3666.5|3665|3664.5|6338
1642778020000|2022-01-21 15:13:40|3665|3664|3665|3664.5|3665|3664.5|3664.5|3664|668
1642778030000|2022-01-21 15:13:50|||||||||234
1642778040000|2022-01-21 15:14:00|3665.5|3665|3666.5|3666|3667|3666|3665.5|3665|819
1642778050000|2022-01-21 15:14:10|||||||||892
1642778060000|2022-01-21 15:14:20|3666|3665.5|3666|3665.5|3666.5|3666|3666|3665|729
1642778070000|2022-01-21 15:14:30|||||||||491
1642778080000|2022-01-21 15:14:40|3665.5|3665|3665|3664.5|3666|3665.5|3664.5|3663.5|2085
1642778090000|2022-01-21 15:14:50|3664.5|3664|3664.5|3664|3665|3664.5|3664|3663.5|3062
1642778100000|2022-01-21 15:15:00|3665|3664.5|3664.5|3664|3665|3664.5|3664.5|3664|586
1642778110000|2022-01-21 15:15:10|3665|3664.5|3665|3664.5|3665.5|3665|3665|3664.5|1215
1642778120000|2022-01-21 15:15:20|3664.5|3664|3665.5|3664.5|3665.5|3665|3664.5|3664|316
1642778130000|2022-01-21 15:15:30||3665||3665||3665||3665|1198
1642778140000|2022-01-21 15:15:40|3666|3665.5|3666|3665.5|3666|3665.5|3665.5|3665|571
1642778150000|2022-01-21 15:15:50|||||||||274
1642778160000|2022-01-21 15:16:00|3665.5|3665|3664.5|3664|3666|3665|3664|3663.5|5664
1642778170000|2022-01-21 15:16:10|3665|3663.5|3664.5|3663.5|3665|3664|3664|3662.5|1438
1642778180000|2022-01-21 15:16:20|3664|3664|3664.5|3664|3664.5|3664|3664|3664|764
1642778190000|2022-01-21 15:16:30|3665|3664.5|3665.5|3665|3665.5|3665|3665|3664.5|51
1642778200000|2022-01-21 15:16:40|3665|3664.5|3665.5|3665|3665.5|3665|3665|3664.5|876
1642778210000|2022-01-21 15:16:50|3666|3665.5|3667|3666.5|3667|3666.5|3666|3665.5|282
1642778220000|2022-01-21 15:17:00|3667.5|3667|3667|3666.5|3667.5|3667|3666.5|3666|2737
1642778230000|2022-01-21 15:17:10|3667.5|3667|3667.5|3666.5|3667.5|3667|3666.5|3666|2133
1642778240000|2022-01-21 15:17:20|3668|3667|3668|3667.5|3668.5|3668|3667.5|3667|1161
1642778250000|2022-01-21 15:17:30|3668.5|3668|3668|3667|3668.5|3668|3667.5|3667|858
1642778260000|2022-01-21 15:17:40|3667.5|3667.5|3668.5|3667.5|3668.5|3668|3667.5|3667.5|2598
1642778270000|2022-01-21 15:17:50|3668|3668|3669|3668.5|3669|3668.5|3668|3668|343
1642778280000|2022-01-21 15:18:00|3668.5|3668|3670.5|3669.5|3670.5|3669.5|3668.5|3668|724
1642778290000|2022-01-21 15:18:10|3670|3670|3670|3669.5|3670|3670|3669.5|3669|907
1642778300000|2022-01-21 15:18:20|3669.5|3669|3669|3668.5|3670|3669.5|3669|3668.5|3771
1642778310000|2022-01-21 15:18:30|3668.5|3668|3669.5|3669|3669.5|3669|3668|3667.5|2471
1642778320000|2022-01-21 15:18:40|3669|3668.5|3669.5|3668.5|3669.5|3668.5|3668.5|3668|1427
1642778330000|2022-01-21 15:18:50|3669|3669|3668.5|3668|3669|3669|3668.5|3668|1247
1642778340000|2022-01-21 15:19:00|3669|3668.5|3669.5|3668.5|3669.5|3669|3669|3668.5|630
1642778350000|2022-01-21 15:19:10|3670|3669|3670|3669.5|3670.5|3669.5|3670|3668.5|3271
1642778360000|2022-01-21 15:19:20|3670.5|3670|3670.5|3670|3671|3670.5|3670.5|3669.5|2540
1642778370000|2022-01-21 15:19:30|3671|3670.5|3671|3670.5|3671.5|3671|3671|3670.5|770
1642778380000|2022-01-21 15:19:40|3671.5|3671|3672|3671.5|3672|3671.5|3671.5|3671|200
1642778390000|2022-01-21 15:19:50|3672.5|3671|3672|3671.5|3672.5|3671.5|3671.5|3671|883
1642778400000|2022-01-21 15:20:00|3672.5|3672|3674|3673.5|3674|3673.5|3672.5|3672|1046
1642778410000|2022-01-21 15:20:10|||||||||151
1642778420000|2022-01-21 15:20:20|3673.5|3673|3673|3672.5|3673.5|3673|3673|3672.5|3335
1642778430000|2022-01-21 15:20:30|3673.5|3673|3674|3673|3674|3673|3673.5|3672.5|555
1642778440000|2022-01-21 15:20:40|3673.5|3672.5|3672.5|3672|3673.5|3673|3672.5|3672|3178
1642778450000|2022-01-21 15:20:50|3672|3671.5|3672|3671|3672.5|3672|3672|3671|2815
1642778460000|2022-01-21 15:21:00|3671.5|3670.5|3671|3670.5|3672|3670.5|3671|3670.5|2538
1642778470000|2022-01-21 15:21:10|3671.5|3671|3672|3671|3672.5|3672|3671.5|3671|1589
1642778480000|2022-01-21 15:21:20|3672.5|3671.5|3671.5|3671|3672.5|3671.5|3671.5|3670.5|851
1642778490000|2022-01-21 15:21:30|3671|3670.5|3669|3668.5|3671|3670.5|3669|3668.5|1778
1642778500000|2022-01-21 15:21:40|3668.5|3668|3667.5|3666.5|3668.5|3668|3667.5|3666.5|1487
1642778510000|2022-01-21 15:21:50|3668|3667|3668.5|3667.5|3669|3668.5|3668|3667|1245
1642778520000|2022-01-21 15:22:00|3668|3667|3667.5|3667|3668.5|3668|3667.5|3667|1992
1642778530000|2022-01-21 15:22:10|3668|3667.5|3668.5|3668|3668.5|3668|3668|3667.5|621
1642778540000|2022-01-21 15:22:20|3669|3667.5|3669.5|3668.5|3669.5|3668.5|3669|3667.5|1162
1642778550000|2022-01-21 15:22:30|3670|3669|3670|3669|3670|3669.5|3669.5|3668.5|1519
1642778560000|2022-01-21 15:22:40|3669.5|3669.5|3669|3668.5|3669.5|3669.5|3669|3668.5|971
1642778570000|2022-01-21 15:22:50|3669.5|3669|3670|3669.5|3670|3669.5|3669.5|3669|1082
1642778580000|2022-01-21 15:23:00|3669.5|3669|3670|3669.5|3670|3669.5|3669|3668|2229
1642778600000|2022-01-21 15:23:20|3669.5|3669|3669.5|3669|3670|3669.5|3669.5|3668.5|4262
1642778610000|2022-01-21 15:23:30||3668.5||3669||3669||3668.5|10
1642778620000|2022-01-21 15:23:40|3669|3668.5|3669.5|3669|3669.5|3669|3668.5|3668|2012
1642778630000|2022-01-21 15:23:50|3670|3669.5|3669|3668|3670|3669.5|3669|3668|1830
1642778640000|2022-01-21 15:24:00|3668.5|3667.5|3668.5|3668|3670|3669.5|3668.5|3667.5|2306
1642778650000|2022-01-21 15:24:10|3669|3668.5|3670|3669.5|3670.5|3669.5|3668.5|3668|4870
1642778660000|2022-01-21 15:24:20|3669.5|3669|3670|3669.5|3670|3669.5|3669.5|3669|2266
1642778670000|2022-01-21 15:24:30|3670.5|3670|3670|3669|3671|3670.5|3669.5|3669|5944
1642778680000|2022-01-21 15:24:40||3669.5||3669.5||3669.5||3669.5|0
1642778690000|2022-01-21 15:24:50|3670.5|3670|3671|3670|3671.5|3671|3670.5|3669.5|3693
1642778700000|2022-01-21 15:25:00|3670.5|3670.5|3671|3670.5|3671.5|3670.5|3670.5|3670|1260
1642778710000|2022-01-21 15:25:10|3670.5|3670|3670|3669.5|3671|3670.5|3670|3669.5|2680
1642778720000|2022-01-21 15:25:20||3669||3669||3669||3669|708
1642778730000|2022-01-21 15:25:30|3669.5|3669.5|3670|3669|3670|3669.5|3669.5|3668.5|1621
1642778740000|2022-01-21 15:25:40|3669.5|3669.5|3670|3669.5|3670|3669.5|3669.5|3669|1895
1642778750000|2022-01-21 15:25:50|3669.5|3669|3669|3668.5|3669.5|3669|3668.5|3668|1764
1642778760000|2022-01-21 15:26:00|3668.5|3668|3670|3669|3670|3669.5|3667.5|3667|8181
1642778770000|2022-01-21 15:26:10|3669.5|3669.5|3670|3669.5|3670|3669.5|3669.5|3669.5|382
1642778780000|2022-01-21 15:26:20|3670.5|3670|3671|3670|3671|3670.5|3670.5|3670|497
1642778790000|2022-01-21 15:26:30|3670.5|3670.5|3670|3669.5|3671|3670.5|3670|3669.5|1473
1642778800000|2022-01-21 15:26:40|3669.5|3669|3669.5|3668.5|3669.5|3669|3669.5|3668.5|2905
1642778810000|2022-01-21 15:26:50||3669||3669||3669||3669|0
1642778820000|2022-01-21 15:27:00|3670|3669.5|3671.5|3670.5|3671.5|3670.5|3670|3669.5|5080
1642778830000|2022-01-21 15:27:10|3671|3671|3670.5|3670|3671.5|3671|3670.5|3670|2510
1642778840000|2022-01-21 15:27:20|3671|3670.5|3672|3671|3672|3671.5|3671|3670.5|2642
1642778850000|2022-01-21 15:27:30|3671.5|3671.5|3672|3671.5|3672|3671.5|3671.5|3671|3381
1642778860000|2022-01-21 15:27:40|3671.5|3671|3672.5|3671.5|3672.5|3672|3671.5|3671|1863
1642778870000|2022-01-21 15:27:50|3672|3672|3672.5|3672|3673|3672|3672|3671.5|1273
1642778880000|2022-01-21 15:28:00|3672|3671.5|3672.5|3672|3672.5|3672|3672|3671.5|1285
1642778890000|2022-01-21 15:28:10|3673|3672.5|3673|3672.5|3673.5|3673|3673|3672.5|1270
1642778900000|2022-01-21 15:28:20|3672.5|3672|3671.5|3670.5|3673|3672.5|3671.5|3670.5|2029
1642778910000|2022-01-21 15:28:30|3671||3671||3671||3671||209
1642778920000|2022-01-21 15:28:40|3670.5|3670|3670.5|3670|3670.5|3670|3670.5|3670|959
1642778930000|2022-01-21 15:28:50|3670|3669.5|3670.5|3669.5|3670.5|3670|3670|3669|2710
1642778940000|2022-01-21 15:29:00|3671|3670|3671.5|3671|3671.5|3671|3670|3669|5123
1642778950000|2022-01-21 15:29:10|3671|3670.5|3671|3670.5|3671|3670.5|3671|3670.5|322
1642778960000|2022-01-21 15:29:20|3671.5|3671|3671.5|3671|3671.5|3671|3671.5|3671|1177
1642778970000|2022-01-21 15:29:30|3672|3671.5|3672|3671|3672|3671.5|3672|3671|667
1642778980000|2022-01-21 15:29:40|3671.5|3670.5|3670.5|3670|3671.5|3670.5|3670.5|3670|1606
1642779000000|2022-01-21 15:30:00|3671|3669.5|3669.5|3668.5|3671|3669.5|3669.5|3668.5|1731
1642779010000|2022-01-21 15:30:10|3669|3668|3668|3667.5|3669|3668|3668|3667|454
1642779020000|2022-01-21 15:30:20|3668.5|3668|3668.5|3668|3669|3668.5|3668.5|3668|945
1642779030000|2022-01-21 15:30:30|3669|3667.5|3668.5|3667.5|3669|3668|3667.5|3666.5|2783
1642779040000|2022-01-21 15:30:40|3668|3667|3666.5|3665.5|3668|3667|3666.5|3665.5|775
1642779050000|2022-01-21 15:30:50|3667|3666|3667|3666|3667|3666|3666.5|3666|254
1642779060000|2022-01-21 15:31:00|3666.5|3666.5|3667.5|3666.5|3667.5|3666.5|3666.5|3666.5|348
1642779070000|2022-01-21 15:31:10|||||||||3
1642779080000|2022-01-21 15:31:20|3667|3667|3667.5|3667|3667.5|3667|3667|3667|0
1642779090000|2022-01-21 15:31:30|3668|3667.5|3668|3667.5|3668|3667.5|3668|3667.5|246
1642779110000|2022-01-21 15:31:50|3668.5|3668|3668.5|3668|3668.5|3668|3668.5|3668|104
1642779120000|2022-01-21 15:32:00|3668|3667.5|3669|3668.5|3669|3668.5|3668|3667.5|1398
1642779130000|2022-01-21 15:32:10|3669.5|3669|3670|3669.5|3670|3669.5|3669.5|3668.5|749
1642779140000|2022-01-21 15:32:20|3670.5|3670|3670.5|3669.5|3670.5|3670|3670.5|3669.5|20
1642779150000|2022-01-21 15:32:30|3670|3669|3670.5|3669.5|3670.5|3669.5|3669.5|3669|989
1642779160000|2022-01-21 15:32:40||3670||3669.5||3670||3669.5|818
1642779170000|2022-01-21 15:32:50||3670||3670||3670||3670|741
1642779180000|2022-01-21 15:33:00|3670|3669.5|3670|3669.5|3670|3670|3670|3669.5|1029
1642779190000|2022-01-21 15:33:10|3670.5|3670|3670|3669.5|3670.5|3670|3670|3669.5|1249
1642779200000|2022-01-21 15:33:20|3670.5|3670|3671|3670.5|3671|3670.5|3670.5|3670|572
1642779210000|2022-01-21 15:33:30|3671.5|3671|3671.5|3671|3672|3671|3671.5|3671|932
1642779220000|2022-01-21 15:33:40|||||||||612
1642779230000|2022-01-21 15:33:50|3671|3670.5|3671.5|3671|3671.5|3671|3670.5|3670|3963
1642779240000|2022-01-21 15:34:00|3671|3670.5|3671|3670.5|3671.5|3671|3671|3670|4455
1642779250000|2022-01-21 15:34:10|3671.5|3671|3671.5|3671|3671.5|3671|3671.5|3671|0
1642779260000|2022-01-21 15:34:20|3671|3670.5|3671.5|3671|3671.5|3671|3671|3670.5|692
1642779270000|2022-01-21 15:34:30|3672|3671.5|3672.5|3672|3672.5|3672|3671.5|3671.5|332
1642779280000|2022-01-21 15:34:40|3673|3672.5|3673|3672.5|3673|3672.5|3673|3672.5|116
1642779290000|2022-01-21 15:34:50|3673.5|3673|3673.5|3673|3673.5|3673|3673.5|3673|500
1642779300000|2022-01-21 15:35:00|3673|3672.5|3672.5|3672|3673|3672.5|3672.5|3672|3657
1642779310000|2022-01-21 15:35:10|3672|3671.5|3671.5|3671|3672|3671.5|3671.5|3671|2187
1642779320000|2022-01-21 15:35:20|3672|3671.5|3672.5|3672|3672.5|3672|3672|3671.5|1553
1642779330000|2022-01-21 15:35:30|||||||||1065
1642779340000|2022-01-21 15:35:40|||||||||121
1642779350000|2022-01-21 15:35:50|3673|3672.5|3672.5|3672|3673|3672.5|3672|3671.5|2391
1642779360000|2022-01-21 15:36:00|3673|3672.5|3673|3672.5|3673|3672.5|3673|3672.5|1050
1642779370000|2022-01-21 15:36:10|3673.5|3673|3673.5|3673|3673.5|3673|3673.5|3673|763
1642779380000|2022-01-21 15:36:20|3673|3672.5|3672.5|3672|3673|3673|3672.5|3672|2075
1642779390000|2022-01-21 15:36:30|3673|3672.5|3673|3672.5|3673.5|3672.5|3673|3672.5|1439
1642779400000|2022-01-21 15:36:40|3673.5|3673|3674.5|3674|3674.5|3674|3673.5|3673|2971
1642779410000|2022-01-21 15:36:50|3675|3674.5|3674.5|3673.5|3675|3674.5|3674|3673.5|2964
1642779420000|2022-01-21 15:37:00|3674|3674|3675.5|3675|3675.5|3675|3674|3674|1248
1642779430000|2022-01-21 15:37:10|3675|3674.5|3675.5|3674.5|3675.5|3675|3675|3674.5|640
1642779440000|2022-01-21 15:37:20|3676|3675|3676|3675.5|3676|3675.5|3674.5|3674|5536
1642779450000|2022-01-21 15:37:30|3675.5|3675|3675|3674|3676|3675|3675|3674|2519
1642779460000|2022-01-21 15:37:40|3674.5|3673.5|3674.5|3673.5|3674.5|3674|3674.5|3673.5|846
1642779470000|2022-01-21 15:37:50|3674|3674|3674.5|3674|3674.5|3674|3674|3673.5|1183
1642779480000|2022-01-21 15:38:00|3675||3674.5||3675||3674.5||48026
1642779490000|2022-01-21 15:38:10|3674|3673.5|3673|3672.5|3674|3673.5|3673|3672.5|144973
1642779500000|2022-01-21 15:38:20|3673.5|3673|3674|3673.5|3674.5|3673.5|3673.5|3673|993
1642779510000|2022-01-21 15:38:30|3674.5|3674|3673.5|3673|3674.5|3674|3673.5|3672.5|2825
1642779520000|2022-01-21 15:38:40|3674||3674||3674||3674||4492
1642779530000|2022-01-21 15:38:50|3673.5|3672.5|3673|3672.5|3673.5|3672.5|3673|3672.5|2236
1642779540000|2022-01-21 15:39:00|3673.5|3673|3674|3673|3674.5|3673.5|3673.5|3673|1682
1642779550000|2022-01-21 15:39:10|3673.5|3672.5|3671.5|3671|3673.5|3672.5|3671.5|3671|4017
1642779560000|2022-01-21 15:39:20|3671|3670.5|3670.5|3670|3671.5|3671|3670.5|3669.5|395
1642779570000|2022-01-21 15:39:30|3670|3669.5|3670|3669.5|3670|3669.5|3669.5|3669|1962
1642779580000|2022-01-21 15:39:40|3670.5|3670|3669|3668.5|3670.5|3670|3669|3668.5|5398
1642779590000|2022-01-21 15:39:50|3669.5|3669|3668.5|3667.5|3669.5|3669|3668|3667|1819
1642779600000|2022-01-21 15:40:00|3668|3667|3667.5|3667|3668|3667|3666.5|3666|3083
1642779610000|2022-01-21 15:40:10|3668|3667.5|3668.5|3668|3669|3668|3667.5|3667|756
1642779620000|2022-01-21 15:40:20|3669|3668.5|3669|3668|3669.5|3668.5|3668.5|3668|1576
1642779630000|2022-01-21 15:40:30|3668.5|3668.5|3668.5|3668|3669|3668.5|3668.5|3668|90
1642779640000|2022-01-21 15:40:40|3669||3668.5||3669||3668.5||4
1642779650000|2022-01-21 15:40:50|3669|3668.5|3668|3667.5|3669|3668.5|3668|3667|764
1642779660000|2022-01-21 15:41:00|3668.5|3668|3668|3667.5|3668.5|3668|3668|3667.5|38
1642779670000|2022-01-21 15:41:10|3667.5|3667|3667.5|3667|3667.5|3667|3667.5|3667|1663
1642779680000|2022-01-21 15:41:20|3667|3666.5|3666.5|3666|3667|3667|3666.5|3665.5|1525
1642779690000|2022-01-21 15:41:30|3666|3665.5|3665.5|3665|3666.5|3665.5|3665.5|3665|738
1642779700000|2022-01-21 15:41:40|3666|3665.5|3666.5|3665.5|3666.5|3665.5|3666|3665.5|1078
1642779710000|2022-01-21 15:41:50|3666|3666|3666|3665.5|3666.5|3666|3666|3665.5|1686
1642779720000|2022-01-21 15:42:00|3666.5|3666|3667|3666.5|3667.5|3667|3666.5|3666|1744
1642779730000|2022-01-21 15:42:10|3667.5|3667|3667.5|3667|3668|3667.5|3667.5|3667|1109
1642779740000|2022-01-21 15:42:20|3668|3666.5|3667.5|3667|3668|3667|3667|3666.5|2066
1642779750000|2022-01-21 15:42:30|3667|3666.5|3667|3666.5|3667|3666.5|3666.5|3666|2938
1642779760000|2022-01-21 15:42:40|3667.5|3667|3667|3666.5|3668|3667.5|3666.5|3666|3412
1642779770000|2022-01-21 15:42:50|3667.5||3667.5||3667.5||3667||0
1642779780000|2022-01-21 15:43:00|3667|3667|3667.5|3667|3668|3667.5|3667|3666.5|2192
1642779790000|2022-01-21 15:43:10|3668|3667.5|3668.5|3667.5|3668.5|3668|3668|3667.5|269
1642779800000|2022-01-21 15:43:20|3668|3667|3667|3666.5|3668|3667|3667|3666.5|2364
1642779810000|2022-01-21 15:43:30|3667.5|3667|3667.5|3667|3667.5|3667|3667|3666.5|1106
1642779820000|2022-01-21 15:43:40|3668|3666.5|3667.5|3667|3668|3667|3667.5|3666.5|1442
1642779830000|2022-01-21 15:43:50|3668|3666.5|3667|3666.5|3668|3666.5|3667|3666.5|1266
1642779840000|2022-01-21 15:44:00|3667.5|3667|3668|3667|3668|3667|3667.5|3667|906
1642779850000|2022-01-21 15:44:10|3667.5|3666.5|3667|3666.5|3668|3666.5|3667|3666.5|641
1642779860000|2022-01-21 15:44:20|3667.5|3667|3668|3667.5|3668|3667.5|3667|3666.5|542
1642779870000|2022-01-21 15:44:30|3668.5|3668|3668.5|3667.5|3669|3668.5|3668|3667.5|1149
1642779880000|2022-01-21 15:44:40|3668|3668|3668.5|3668|3668.5|3668|3668|3668|3
1642779890000|2022-01-21 15:44:50|3668|3667.5|3668|3667.5|3668|3667.5|3668|3667.5|576
1642779900000|2022-01-21 15:45:00|3667.5|3667|3667.5|3667|3668|3667.5|3667.5|3667|1942
1642779910000|2022-01-21 15:45:10|3667|3666.5|3667.5|3667|3668|3667.5|3667|3666.5|3708
1642779920000|2022-01-21 15:45:20|3667|3666.5|3667|3666.5|3667.5|3667|3667|3666.5|602
1642779930000|2022-01-21 15:45:30|3667.5|3667|3667.5|3667|3667.5|3667|3667.5|3666.5|1
1642779940000|2022-01-21 15:45:40|||||||||96
1642779950000|2022-01-21 15:45:50|3668|3667.5|3669|3668.5|3669|3668.5|3668|3667.5|1211
1642779960000|2022-01-21 15:46:00|3669.5|3669|3670|3669.5|3670|3669.5|3669.5|3669|116
1642779970000|2022-01-21 15:46:10|3669.5|3669|3669|3668|3669.5|3669|3668.5|3668|2916
1642779980000|2022-01-21 15:46:20|3669.5|3668.5|3670.5|3670|3670.5|3670|3669.5|3668.5|741
1642779990000|2022-01-21 15:46:30|3671|3670.5|3670|3669.5|3671.5|3670.5|3670|3669.5|2235
1642780000000|2022-01-21 15:46:40|3669.5|3669|3670|3669.5|3670|3669.5|3669|3668.5|1900
1642780010000|2022-01-21 15:46:50|3670.5|3670|3670|3669.5|3670.5|3670|3670|3669.5|1471
1642780020000|2022-01-21 15:47:00|3670.5|3670|3670.5|3669.5|3670.5|3670|3670.5|3669.5|282
1642780030000|2022-01-21 15:47:10||3670||3670||3670||3670|0
1642780040000|2022-01-21 15:47:20|3671|3670.5|3670.5|3670|3671|3670.5|3670.5|3670|1024
1642780050000|2022-01-21 15:47:30|3670|3669.5|3670|3669.5|3670|3669.5|3669.5|3669|1875
1642780060000|2022-01-21 15:47:40|3669.5|3669|3670|3669.5|3670|3669.5|3669.5|3669|908
1642780070000|2022-01-21 15:47:50|3669.5|3669|3669|3668.5|3670|3669|3669|3668.5|949
1642780080000|2022-01-21 15:48:00|3668.5|3668|3669|3668.5|3669|3668.5|3668.5|3668|333
1642780090000|2022-01-21 15:48:10|3669.5|3669|3670|3669.5|3670|3669.5|3669.5|3669|1642
1642780100000|2022-01-21 15:48:20|3670.5|3670|3670.5|3670|3670.5|3670|3670.5|3669.5|976
1642780110000|2022-01-21 15:48:30|3671|3670.5|3671|3670.5|3671|3670.5|3671|3670.5|319
1642780120000|2022-01-21 15:48:40|||||||||55
1642780130000|2022-01-21 15:48:50|3671.5|3671|3671|3670.5|3672|3671|3671|3670.5|657
1642780140000|2022-01-21 15:49:00|3670.5|3670|3670.5|3670|3670.5|3670|3670.5|3670|658
1642780150000|2022-01-21 15:49:10|3671|3670.5|3671|3670.5|3671.5|3671|3671|3670.5|3120
1642780160000|2022-01-21 15:49:20|3671.5|3671|3671.5|3670.5|3671.5|3671|3671.5|3670.5|1016
1642780170000|2022-01-21 15:49:30|3671|3670|3670|3669.5|3671|3670|3670|3669.5|5403
1642780180000|2022-01-21 15:49:40|3669.5|3669|3670|3669.5|3670|3669.5|3669.5|3668.5|1871
1642780190000|2022-01-21 15:49:50|3670.5|3670|3669.5|3669|3670.5|3670|3669.5|3669|1493
1642780200000|2022-01-21 15:50:00|3670|3668.5|3670|3669.5|3670|3669.5|3669.5|3668.5|292
1642780210000|2022-01-21 15:50:10|3670.5|3670|3670|3669.5|3670.5|3670|3670|3669.5|1615
1642780220000|2022-01-21 15:50:20|3669.5|3669|3669.5|3669|3670|3669.5|3669.5|3669|1563
1642780230000|2022-01-21 15:50:30|3670|3669.5|3670.5|3670|3670.5|3670|3669.5|3669|1680
1642780240000|2022-01-21 15:50:40|3671|3670.5|3671|3670.5|3671|3670.5|3671|3670|427
1642780250000|2022-01-21 15:50:50|3671.5|3671|3671.5|3670.5|3671.5|3671|3671|3670.5|486
1642780260000|2022-01-21 15:51:00|3672|3671|3671.5|3671|3672|3671.5|3671.5|3670.5|1270
1642780270000|2022-01-21 15:51:10|3671|3670.5|3671.5|3671|3672|3671.5|3671|3670.5|2732
1642780280000|2022-01-21 15:51:20|3672|3671.5|3672|3671.5|3672|3671.5|3671.5|3671|580
1642780290000|2022-01-21 15:51:30|3672.5|3672|3672.5|3672|3672.5|3672|3672|3671.5|2286
1642780300000|2022-01-21 15:51:40|3672|3671.5|3673|3672|3673|3672.5|3672|3671.5|3614
1642780310000|2022-01-21 15:51:50|3672.5|3671.5|3672|3671.5|3672.5|3671.5|3672|3671.5|1325
1642780320000|2022-01-21 15:52:00|3671.5|3671|3672|3671.5|3672|3671.5|3671.5|3670.5|2831
1642780330000|2022-01-21 15:52:10|3671.5|3671|3671.5|3671|3672|3671.5|3671.5|3671|1622
1642780340000|2022-01-21 15:52:20|3671|3670.5|3671.5|3671|3671.5|3671|3671|3670.5|2345
1642780350000|2022-01-21 15:52:30|3671|3670.5|3671|3670.5|3671|3671|3671|3670.5|695
1642780360000|2022-01-21 15:52:40|3670.5|3670|3670.5|3670|3670.5|3670|3669.5|3669|3424
1642780370000|2022-01-21 15:52:50|3671|3669.5|3670|3669.5|3671|3670.5|3670|3669.5|2736
1642780380000|2022-01-21 15:53:00|3669.5|3669|3668.5|3668|3670|3669.5|3668|3667.5|3836
1642780390000|2022-01-21 15:53:10|3668|3667.5|3668|3667.5|3668.5|3668|3668|3667.5|821
1642780400000|2022-01-21 15:53:20|3668.5|3668|3668|3667.5|3669|3668|3667.5|3667|4266
1642780410000|2022-01-21 15:53:30|3668.5|3668|3668.5|3667.5|3668.5|3668|3668|3667.5|4490
1642780420000|2022-01-21 15:53:40||3668||3668||3668||3667.5|0
1642780430000|2022-01-21 15:53:50|3669|3668.5|3669|3668.5|3669|3668.5|3669|3668.5|666
1642780440000|2022-01-21 15:54:00|3669.5|3669|3669.5|3669|3670|3669.5|3669|3668.5|2936
1642780450000|2022-01-21 15:54:10|3669|3668.5|3669|3668.5|3669|3668.5|3669|3668.5|526
1642780460000|2022-01-21 15:54:20|3669.5|3669|3669.5|3669|3669.5|3669|3669.5|3669|16
1642780470000|2022-01-21 15:54:30|3669|3668.5|3668|3667.5|3669|3668.5|3667.5|3667|2411
1642780480000|2022-01-21 15:54:40|3668.5|3668|3668|3667.5|3668.5|3668|3668|3667.5|1220
1642780500000|2022-01-21 15:55:00|3668.5|3668|3668.5|3667.5|3668.5|3668|3668|3667.5|601
1642780510000|2022-01-21 15:55:10|3668|3668|3668.5|3668|3669|3668.5|3668|3668|1074
1642780520000|2022-01-21 15:55:20|3669||3669||3669||3668.5||653
1642780530000|2022-01-21 15:55:30|3668.5|3668.5|3668.5|3668|3669|3668.5|3668|3667.5|1530
1642780540000|2022-01-21 15:55:40|3669|3668.5|3668.5|3668|3669|3668.5|3668.5|3668|775
1642780570000|2022-01-21 15:56:10|3668|3667.5|3668.5|3668|3668.5|3668|3668|3667.5|1283
1642780580000|2022-01-21 15:56:20|3668|3667.5|3668.5|3667.5|3668.5|3668|3668|3667.5|505
1642780590000|2022-01-21 15:56:30|3669|3668|3669|3668.5|3669|3668.5|3668.5|3668|2792
1642780600000|2022-01-21 15:56:40|3669.5|3669|3669.5|3669|3670|3669.5|3669.5|3669|457
1642780610000|2022-01-21 15:56:50|3670|3669.5|3669.5|3669|3670|3669.5|3669.5|3669|451
1642780620000|2022-01-21 15:57:00|3669|3668.5|3669|3668.5|3669.5|3668.5|3669|3668.5|1642
1642780630000|2022-01-21 15:57:10|3669.5||3669.5||3669.5||3669||675
1642780640000|2022-01-21 15:57:20|3669|3669|3669.5|3669|3669.5|3669|3669|3668.5|196
1642780650000|2022-01-21 15:57:30|||||||||191
1642780660000|2022-01-21 15:57:40|3670|3669.5|3670|3669.5|3670|3669.5|3669.5|3669|628
1642780680000|2022-01-21 15:58:00|3669.5|3669|3669.5|3669|3669.5|3669|3669|3668.5|2631
1642780690000|2022-01-21 15:58:10|3669|3668.5|3670|3669.5|3670|3669.5|3669|3668.5|2510
1642780700000|2022-01-21 15:58:20|||||||||1073
1642780710000|2022-01-21 15:58:30|||||||||169
1642780720000|2022-01-21 15:58:40|3670.5|3670|3670.5|3670|3671|3670|3670|3669.5|2364
1642780730000|2022-01-21 15:58:50|3670|3669.5|3670|3669.5|3670.5|3670|3670|3669.5|2331
1642780740000|2022-01-21 15:59:00|3670.5|3670|3671.5|3671|3672|3671.5|3670.5|3670|1056
1642780750000|2022-01-21 15:59:10|3672|3670.5|3671.5|3670.5|3672|3670.5|3671|3670.5|1556
1642780760000|2022-01-21 15:59:20|3672|3671|3672.5|3672|3672.5|3672|3672|3671|285
1642780770000|2022-01-21 15:59:30|3673|3672.5|3673|3672.5|3673|3672.5|3673|3672.5|819
1642780780000|2022-01-21 15:59:40|3672.5|3672|3672.5|3672|3672.5|3672|3672|3671.5|938
1642780790000|2022-01-21 15:59:50|3672|3671.5|3672.5|3672|3672.5|3672|3672|3671.5|258
1642780800000|2022-01-21 16:00:00|3673|3672.5|3672.5|3672|3673.5|3672.5|3672.5|3672|1349
1642780810000|2022-01-21 16:00:10|3673|3671.5|3672|3671.5|3673|3672|3671.5|3671|4807
1642780820000|2022-01-21 16:00:20|||||||||69
1642780830000|2022-01-21 16:00:30|3671.5|3671|3671|3670.5|3671.5|3671|3670.5|3670|2614
1642780840000|2022-01-21 16:00:40|3671.5|3671|3671.5|3671|3671.5|3671|3671.5|3671|1378
1642780850000|2022-01-21 16:00:50|3671|3670.5|3671|3670.5|3671|3670.5|3671|3670.5|689
1642780860000|2022-01-21 16:01:00|3671.5|3671|3671.5|3671|3672|3671.5|3671.5|3671|1502
1642780870000|2022-01-21 16:01:10|||||||||229
1642780880000|2022-01-21 16:01:20|3672|3671.5|3671|3670.5|3672|3671.5|3671|3670.5|2674
1642780890000|2022-01-21 16:01:30|3670.5|3670|3669.5|3669|3670.5|3670|3669|3668.5|4039
1642780900000|2022-01-21 16:01:40|3670|3669.5|3670.5|3670|3670.5|3670|3669.5|3669|2261
1642780910000|2022-01-21 16:01:50|3671|3670.5|3670|3669.5|3671|3670.5|3670|3669.5|1950
1642780920000|2022-01-21 16:02:00|3669.5|3669|3673.5|3672.5|3673.5|3673|3669|3668.5|17133
1642780930000|2022-01-21 16:02:10|3673|3673|3673|3672.5|3673.5|3673|3673|3672.5|2693
1642780940000|2022-01-21 16:02:20|3672.5|3672|3672|3671.5|3673|3672|3672|3671.5|4474
1642780950000|2022-01-21 16:02:30|3672.5|3671|3672|3671|3672.5|3672|3671.5|3671|2921
1642780960000|2022-01-21 16:02:40|3672.5|3671.5|3675|3674|3675.5|3675|3672|3671.5|30716
1642780970000|2022-01-21 16:02:50||3674.5||3674.5||3674.5||3674|1615
1642780980000|2022-01-21 16:03:00|3675.5|3675|3675.5|3675|3676.5|3676|3675.5|3675|5641
1642780990000|2022-01-21 16:03:10|3676|3675.5|3676|3675.5|3676|3675.5|3675.5|3675|1294
1642781000000|2022-01-21 16:03:20|3675.5|3675|3676.5|3676|3676.5|3676|3675.5|3675|1199
1642781010000|2022-01-21 16:03:30|3677|3676.5|3677|3676.5|3677|3676.5|3677|3676.5|193
1642781020000|2022-01-21 16:03:40|3676.5|3676|3677|3676.5|3677.5|3677|3676|3675.5|3693
1642781030000|2022-01-21 16:03:50|3677.5|3677|3677.5|3677|3678|3677.5|3677|3676.5|2546
1642781040000|2022-01-21 16:04:00|3678|3676.5|3677|3676|3678|3676.5|3676|3675.5|1306
1642781050000|2022-01-21 16:04:10|3677.5|3676.5|3677.5|3677|3677.5|3677|3677.5|3676.5|485
1642781060000|2022-01-21 16:04:20|3678|3677.5|3678|3677.5|3678.5|3678|3677.5|3677|1931
1642781070000|2022-01-21 16:04:30||3677||3677||3677||3677|723
1642781080000|2022-01-21 16:04:40|3677.5|3677.5|3677.5|3677|3678|3677.5|3677.5|3677|2159
1642781090000|2022-01-21 16:04:50|||||||||40
1642781100000|2022-01-21 16:05:00|3678|3677.5|3678.5|3677.5|3678.5|3678|3678|3677.5|2270
1642781110000|2022-01-21 16:05:10|3678||3678||3678||3678||601
1642781120000|2022-01-21 16:05:20|3677.5|3677|3677.5|3677|3678|3677.5|3677.5|3677|2050
1642781130000|2022-01-21 16:05:30|3678|3677.5|3678.5|3678|3678.5|3678|3678|3677.5|1345
1642781140000|2022-01-21 16:05:40|3678|3677.5|3678.5|3677.5|3678.5|3677.5|3678|3677.5|612
1642781150000|2022-01-21 16:05:50|3679|3678|3678.5|3678|3679|3678.5|3678.5|3678|1894
1642781160000|2022-01-21 16:06:00|3678|3677.5|3678.5|3677.5|3678.5|3678|3678|3677.5|1578
1642781170000|2022-01-21 16:06:10|3678|3678|3678.5|3678|3678.5|3678|3678|3678|0
1642781190000|2022-01-21 16:06:30|3679|3678.5|3679.5|3679|3679.5|3679|3679|3678.5|1929
1642781200000|2022-01-21 16:06:40|3679|3678.5|3679|3678.5|3679.5|3679|3678.5|3678|3459
1642781220000|2022-01-21 16:07:00|||||||||418
1642781230000|2022-01-21 16:07:10|3678.5|3678|3677.5|3676.5|3678.5|3678|3677.5|3676.5|4096
1642781240000|2022-01-21 16:07:20|3677|3676|3677.5|3676.5|3677.5|3676.5|3676.5|3675.5|2237
1642781250000|2022-01-21 16:07:30|3677|3676|3677.5|3677|3678|3677.5|3676.5|3676|3249
1642781260000|2022-01-21 16:07:40|3678|3677.5|3678|3677.5|3678.5|3678|3677.5|3677|3636
1642781270000|2022-01-21 16:07:50|3678.5|3678|3679|3678.5|3679|3678.5|3678|3677.5|4052
1642781280000|2022-01-21 16:08:00|3678.5|3678|3677.5|3677|3678.5|3678|3677.5|3677|1403
1642781290000|2022-01-21 16:08:10|3678|3677.5|3677|3676.5|3678|3677.5|3677|3676.5|2117
1642781300000|2022-01-21 16:08:20|3677.5||3677||3677.5||3677||535
1642781320000|2022-01-21 16:08:40|3677.5|3677|3677.5|3677|3677.5|3677|3677.5|3677|1169
1642781330000|2022-01-21 16:08:50|3677|3676.5|3677|3676.5|3677.5|3676.5|3677|3676.5|2092
1642781340000|2022-01-21 16:09:00|||||||||172
1642781350000|2022-01-21 16:09:10|3676.5|3676|3677.5|3676.5|3677.5|3677|3676.5|3676|1722
1642781360000|2022-01-21 16:09:20|3677|3677|3677.5|3677|3678|3677.5|3677|3677|1000
1642781370000|2022-01-21 16:09:30|3677|3676.5|3677|3676.5|3677|3676.5|3677|3676|1580
1642781380000|2022-01-21 16:09:40|3676.5|3676|3676.5|3676|3676.5|3676|3676.5|3676|1771
1642781390000|2022-01-21 16:09:50|||||||||137
1642781400000|2022-01-21 16:10:00|3677|3676.5|3676.5|3676|3677|3676.5|3676.5|3676|1209
1642781410000|2022-01-21 16:10:10|||||||||769
1642781420000|2022-01-21 16:10:20|3677|3676.5|3676.5|3676|3677|3676.5|3676.5|3676|818
1642781430000|2022-01-21 16:10:30|3676|3675.5|3676.5|3675.5|3676.5|3676|3675.5|3675|2352
1642781440000|2022-01-21 16:10:40|3676|3675|3676.5|3676|3676.5|3676|3675.5|3675|4641
1642781450000|2022-01-21 16:10:50|3676|3675.5|3676.5|3675.5|3676.5|3675.5|3676|3675|1686
1642781460000|2022-01-21 16:11:00|3676|3676|3675.5|3674.5|3676.5|3676|3675|3674.5|2367
1642781470000|2022-01-21 16:11:10|3675|3675|3675|3674.5|3675|3675|3675|3674.5|2376
1642781480000|2022-01-21 16:11:20|3675.5|3675|3675.5|3675|3675.5|3675|3675.5|3675|1135
1642781490000|2022-01-21 16:11:30|3676|3675.5|3676|3675.5|3676|3675.5|3676|3675.5|659
1642781500000|2022-01-21 16:11:40|3675.5|3675|3675.5|3674.5|3676|3675.5|3675|3674.5|1034
1642781510000|2022-01-21 16:11:50|3676|3675|3675.5|3674.5|3676|3675|3675|3674.5|1565
1642781520000|2022-01-21 16:12:00||3675||3675||3675||3675|0
1642781530000|2022-01-21 16:12:10|3675|3674.5|3674|3673.5|3675|3674.5|3674|3673|3548
1642781540000|2022-01-21 16:12:20|3674.5|3673|3673.5|3673|3674.5|3673|3673.5|3672.5|2452
1642781550000|2022-01-21 16:12:30|3673|3672.5|3673.5|3673|3673.5|3673|3673|3672.5|1205
1642781560000|2022-01-21 16:12:40|||||||||510
1642781570000|2022-01-21 16:12:50|3673|3672.5|3673|3672.5|3673.5|3673|3673|3672.5|1305
1642781580000|2022-01-21 16:13:00|3673.5|3673|3673|3672.5|3673.5|3673|3673|3672.5|1741
1642781590000|2022-01-21 16:13:10|||||||||131
1642781600000|2022-01-21 16:13:20|||||||||40
1642781610000|2022-01-21 16:13:30|3673.5|3673|3673.5|3673|3673.5|3673|3673.5|3672.5|987
1642781620000|2022-01-21 16:13:40|3674|3673.5|3674|3673.5|3674|3673.5|3673.5|3673|1005
1642781630000|2022-01-21 16:13:50|3674.5|3674|3675|3674.5|3675|3674.5|3674.5|3674|1571
1642781640000|2022-01-21 16:14:00|||||||||226
1642781650000|2022-01-21 16:14:10|3675.5|3675|3675|3674.5|3675.5|3675|3675|3674.5|590
1642781660000|2022-01-21 16:14:20|3675.5|3675|3675.5|3675|3675.5|3675|3675.5|3674.5|233
1642781670000|2022-01-21 16:14:30|3675|3674.5|3675|3674|3675|3675|3674.5|3674|1841
1642781680000|2022-01-21 16:14:40|3674.5||3674.5||3674.5||3674.5||150
1642781690000|2022-01-21 16:14:50|3674|3673.5|3674.5|3673.5|3674.5|3674|3674|3673.5|1944
1642781700000|2022-01-21 16:15:00|3675|3674|3674.5|3673.5|3675|3674|3674.5|3673.5|0
1642781710000|2022-01-21 16:15:10|3675|3674|3676|3675|3676|3675|3675|3674|155
1642781720000|2022-01-21 16:15:20|3676.5|3675.5|3676|3675|3676.5|3675.5|3675.5|3674.5|99
1642781730000|2022-01-21 16:15:30|3676.5|3675.5|3676.5|3675.5|3676.5|3675.5|3676|3675|0
1642781740000|2022-01-21 16:15:40|3676|3675|3676.5|3675.5|3676.5|3675.5|3676|3675|243
1642781750000|2022-01-21 16:15:50|3676|3675|3676.5|3675.5|3676.5|3675.5|3676|3675|0
1642781760000|2022-01-21 16:16:00|3676|3675|3676|3675|3676.5|3675.5|3675.5|3674.5|21
1642781770000|2022-01-21 16:16:10|3677|3676|3677|3675.5|3677|3676|3676.5|3675.5|85
1642781780000|2022-01-21 16:16:20|3677.5|3676|3677.5|3676.5|3677.5|3676.5|3677|3675.5|0
1642781790000|2022-01-21 16:16:30|3677|3676|3677.5|3676.5|3677.5|3676.5|3677|3676|0
1642781800000|2022-01-21 16:16:40|3677|3676|3677.5|3676.5|3678|3677|3677|3676|24
1642781810000|2022-01-21 16:16:50|3678|3677|3678|3677|3678|3677|3677.5|3676.5|0
1642781820000|2022-01-21 16:17:00|3677.5|3676.5|3678|3677|3678|3677|3677.5|3676.5|137
1642781830000|2022-01-21 16:17:10|3677|3676|3677.5|3676.5|3677.5|3676.5|3677|3676|325
1642781840000|2022-01-21 16:17:20|3677|3676|3677|3676|3677.5|3676.5|3677|3676|0
1642781850000|2022-01-21 16:17:30|3677.5|3676.5|3677|3676|3677.5|3676.5|3677|3676|0
1642781860000|2022-01-21 16:17:40|3677.5|3676.5|3677.5|3676.5|3678|3677|3677.5|3676.5|0
1642781870000|2022-01-21 16:17:50|3678|3677|3678.5|3677.5|3679|3678|3677.5|3676.5|739
1642781880000|2022-01-21 16:18:00|3679|3678|3679|3678|3679|3678|3678.5|3677.5|0
1642781890000|2022-01-21 16:18:10|3678.5|3677.5|3679|3678|3679|3678|3678.5|3677.5|0
1642781900000|2022-01-21 16:18:20|3679.5|3678.5|3679.5|3678|3680|3678.5|3679.5|3678|251
1642781910000|2022-01-21 16:18:30|3680|3678.5|3680|3678.5|3680|3678.5|3679.5|3678|0
1642781920000|2022-01-21 16:18:40|3679.5|3678|3679|3678|3679.5|3678.5|3679|3678|0
1642781930000|2022-01-21 16:18:50|3679.5|3678.5|3680|3679|3680.5|3679.5|3679|3678|76
1642781940000|2022-01-21 16:19:00|3680.5|3679.5|3679.5|3678.5|3680.5|3679.5|3679|3678|370
1642781950000|2022-01-21 16:19:10|3678.5|3677.5|3678.5|3677.5|3678.5|3677.5|3678|3677|188
1642781960000|2022-01-21 16:19:20|3678|3677|3678|3677|3678.5|3677.5|3677.5|3676.5|0
1642781970000|2022-01-21 16:19:30|3677.5|3676.5|3677.5|3676.5|3678|3677|3677.5|3676.5|0
1642781980000|2022-01-21 16:19:40|3678|3677|3678|3677|3678|3677|3677.5|3676.5|250
1642781990000|2022-01-21 16:19:50|3677.5|3676.5|3677.5|3676.5|3678|3677|3677.5|3676.5|0
1642782000000|2022-01-21 16:20:00|3678|3677|3677.5|3676.5|3678|3677|3677.5|3676.5|0
1642782010000|2022-01-21 16:20:10|3678|3677|3678|3677|3678|3677|3677.5|3676.5|0
1642782020000|2022-01-21 16:20:20|3677|3676|3677.5|3676.5|3677.5|3676.5|3676.5|3675.5|249
1642782030000|2022-01-21 16:20:30|3677|3676|3676|3675|3677.5|3676.5|3676|3675|626
1642782040000|2022-01-21 16:20:40|3675.5|3674.5|3675.5|3674.5|3676.5|3675.5|3675.5|3674.5|0
1642782050000|2022-01-21 16:20:50|3676|3675|3675.5|3674.5|3676|3675|3675.5|3674.5|0
1642782060000|2022-01-21 16:21:00|3676|3675|3676|3675|3676|3675|3675.5|3674.5|254
1642782070000|2022-01-21 16:21:10|3675.5|3674.5|3677.5|3676.5|3677.5|3676.5|3675.5|3674.5|129
1642782080000|2022-01-21 16:21:20|3677|3676|3678|3677|3678|3677|3677|3676|352
1642782090000|2022-01-21 16:21:30|3677.5|3676.5|3678|3677|3678|3677|3677.5|3676.5|0
1642782100000|2022-01-21 16:21:40|3677.5|3676.5|3678|3677|3678.5|3677.5|3677.5|3676.5|85
1642782110000|2022-01-21 16:21:50|3678.5|3677.5|3678|3677|3678.5|3677.5|3678|3677|0
1642782120000|2022-01-21 16:22:00|3678.5|3677.5|3678|3677|3678.5|3677.5|3678|3677|0
1642782130000|2022-01-21 16:22:10|3678.5|3677.5|3677.5|3676.5|3678.5|3677.5|3677.5|3676|342
1642782140000|2022-01-21 16:22:20|3678|3677|3677.5|3676|3678|3677|3676.5|3675.5|409
1642782150000|2022-01-21 16:22:30|3677|3675.5|3676.5|3675.5|3677.5|3676|3675.5|3674.5|393
1642782160000|2022-01-21 16:22:40|3676|3675|3676.5|3675.5|3676.5|3675.5|3676|3675|97
1642782170000|2022-01-21 16:22:50|3676|3675|3677|3676|3677|3676|3676|3675|125
1642782180000|2022-01-21 16:23:00|3676.5|3675.5|3677.5|3676.5|3677.5|3676.5|3676.5|3675.5|210
1642782190000|2022-01-21 16:23:10|3677|3676|3676|3675|3677|3676|3676|3675|19
1642782200000|2022-01-21 16:23:20|3676.5|3675.5|3676.5|3675.5|3676.5|3675.5|3676|3675|0
1642782210000|2022-01-21 16:23:30|3676|3675|3677|3676|3677|3676|3676|3675|0
1642782220000|2022-01-21 16:23:40|3676.5|3675.5|3677|3676|3677.5|3676.5|3676.5|3675.5|3
1642782230000|2022-01-21 16:23:50|3676.5|3675.5|3676|3675|3677|3676|3676|3675|103
1642782240000|2022-01-21 16:24:00|3676.5|3674.5|3676.5|3675.5|3676.5|3675.5|3675.5|3674.5|0
1642782250000|2022-01-21 16:24:10|3675.5|3674.5|3675.5|3674.5|3676|3675|3675|3674|103
1642782260000|2022-01-21 16:24:20|3675|3674|3675.5|3674|3676|3674.5|3675|3674|391
1642782270000|2022-01-21 16:24:30|3676|3674.5|3675.5|3674.5|3676|3674.5|3675|3674|0
1642782280000|2022-01-21 16:24:40|3675|3674|3675|3674|3675.5|3674.5|3675|3674|0
1642782290000|2022-01-21 16:24:50|3675.5|3674.5|3675.5|3674.5|3675.5|3674.5|3675|3674|0
1642782300000|2022-01-21 16:25:00|3675|3674|3673.5|3672.5|3675|3674|3673.5|3672.5|495
1642782310000|2022-01-21 16:25:10|3673|3672|3673|3672|3673.5|3672.5|3673|3672|79
1642782320000|2022-01-21 16:25:20|3672.5|3671.5|3673|3672|3673|3672|3672.5|3671.5|0
1642782330000|2022-01-21 16:25:30|3672.5|3671.5|3671.5|3670.5|3672.5|3671.5|3671.5|3670.5|441
1642782340000|2022-01-21 16:25:40|3672.5|3671.5|3671.5|3670.5|3672.5|3671.5|3671.5|3670.5|0
1642782350000|2022-01-21 16:25:50|3672|3671|3671.5|3670.5|3672|3671|3671|3670|164
1642782360000|2022-01-21 16:26:00|3671|3670|3670.5|3669.5|3671.5|3670.5|3670.5|3669.5|64
1642782370000|2022-01-21 16:26:10|3671|3670|3671|3670|3671.5|3670.5|3670.5|3669.5|0
1642782380000|2022-01-21 16:26:20|3670.5|3669.5|3671.5|3670.5|3671.5|3670.5|3670.5|3669.5|57
1642782390000|2022-01-21 16:26:30|3671|3670|3671.5|3670.5|3671.5|3670.5|3671|3670|0
1642782400000|2022-01-21 16:26:40|3671|3670|3671|3670|3671.5|3670.5|3671|3670|0
1642782410000|2022-01-21 16:26:50|3671.5|3670.5|3671.5|3670.5|3671.5|3670.5|3671|3670|0
1642782420000|2022-01-21 16:27:00|3671|3670|3671.5|3670.5|3672|3670.5|3671|3670|172
1642782430000|2022-01-21 16:27:10|3671|3670|3671|3670|3671.5|3670.5|3670.5|3669.5|2
1642782440000|2022-01-21 16:27:20|3670.5|3669.5|3670.5|3669.5|3671|3670|3670.5|3669.5|0
1642782450000|2022-01-21 16:27:30|3671|3670|3671|3670|3671.5|3670.5|3671|3670|80
1642782460000|2022-01-21 16:27:40|3671.5|3670.5|3671|3670|3671.5|3670.5|3670.5|3669.5|68
1642782470000|2022-01-21 16:27:50|3670.5|3669.5|3670|3669|3671|3670|3670|3669|314
1642782480000|2022-01-21 16:28:00|3670.5|3669.5|3670.5|3669.5|3670.5|3669.5|3670|3669|42
1642782490000|2022-01-21 16:28:10|3670|3669|3670|3669|3670.5|3669.5|3669.5|3668.5|250
1642782500000|2022-01-21 16:28:20|3669.5|3668.5|3669|3667.5|3669.5|3668.5|3669|3667.5|320
1642782510000|2022-01-21 16:28:30|3669.5|3668|3668.5|3667.5|3669.5|3668|3668.5|3667.5|20
1642782520000|2022-01-21 16:28:40|3669.5|3668.5|3670|3669|3670|3669|3669|3668|126
1642782530000|2022-01-21 16:28:50|3669.5|3668.5|3670|3669|3670|3669|3669.5|3668.5|140
1642782540000|2022-01-21 16:29:00|3669.5|3668.5|3669.5|3668.5|3670|3669|3669.5|3668.5|18
1642782550000|2022-01-21 16:29:10|3670|3669|3669.5|3668.5|3670|3669|3669|3668|0
1642782560000|2022-01-21 16:29:20|3670|3669|3670|3669|3670.5|3669.5|3669.5|3668.5|9
1642782570000|2022-01-21 16:29:30|3669.5|3668.5|3669|3668|3670|3669|3668.5|3667|9
1642782580000|2022-01-21 16:29:40|3668.5|3667.5|3667.5|3666.5|3669|3668|3667.5|3666.5|372
1642782590000|2022-01-21 16:29:50|3667|3665.5|3666|3664.5|3667.5|3666|3666|3664.5|364
1643011520000|2022-01-24 08:05:20|3882.5|3862.5|3870.5|3868|3882.5|3871.5|3868|3862.5|7471
1643011530000|2022-01-24 08:05:30|3870|3867|3866|3863.5|3871.5|3869.5|3861.5|3860|31207
1643011540000|2022-01-24 08:05:40|3866.5|3864.5|3860|3858|3866.5|3865|3858.5|3856|22483
1643011550000|2022-01-24 08:05:50|3859.5|3857.5|3852.5|3851|3859.5|3858|3850.5|3849|11464
1643011560000|2022-01-24 08:06:00|3853.5|3852|3847.5|3845.5|3854.5|3853.5|3845.5|3843|11217
1643011570000|2022-01-24 08:06:10|3847|3846|3854.5|3850.5|3857.5|3855.5|3847|3846|18778
1643011580000|2022-01-24 08:06:20|3854|3849.5|3858.5|3856|3863|3861.5|3847.5|3846.5|82364
1643011590000|2022-01-24 08:06:30|3859|3859|3872.5|3870.5|3879|3876.5|3858.5|3856.5|120242
1643011600000|2022-01-24 08:06:40|3873|3871|3873|3872|3874|3872.5|3871|3870|11999
1643011610000|2022-01-24 08:06:50|3872.5|3871.5|3874|3873|3874|3873|3872|3871|14715
1643011620000|2022-01-24 08:07:00|3873.5|3872|3870.5|3870|3874|3872.5|3870.5|3869.5|17992
1643011630000|2022-01-24 08:07:10|3871|3869.5|3873|3872|3875|3872.5|3870.5|3869.5|19278
1643011640000|2022-01-24 08:07:20|3872.5|3872.5|3876|3874.5|3876|3874.5|3872.5|3871|33910
1643011650000|2022-01-24 08:07:30|3875.5|3874|3877.5|3876.5|3878|3877|3875|3874|29853
1643011660000|2022-01-24 08:07:40|3878|3877|3878|3877|3878.5|3877.5|3878|3877|2669
1643011670000|2022-01-24 08:07:50|3877.5|3876.5|3875|3874|3877.5|3876.5|3875|3874|28627
1643011680000|2022-01-24 08:08:00|3875.5|3874.5|3875.5|3874.5|3877|3876|3875.5|3874|55563
1643011690000|2022-01-24 08:08:10|3876|3875|3877|3876|3879.5|3877.5|3875|3874|27884
1643011700000|2022-01-24 08:08:20|3876.5|3875.5|3872.5|3872|3878.5|3877.5|3871.5|3870.5|121477
1643011710000|2022-01-24 08:08:30|3872|3871.5|3871.5|3870.5|3872.5|3872|3870.5|3869.5|12403
1643011720000|2022-01-24 08:08:40|3872.5|3871|3872.5|3871.5|3872.5|3872|3871.5|3871|20653
1643011730000|2022-01-24 08:08:50|3873|3872|3875|3874|3875.5|3874|3873|3872|7664
1643011740000|2022-01-24 08:09:00|3876|3874.5|3878|3877|3878|3877.5|3875|3874|10967
1643011750000|2022-01-24 08:09:10|3878.5|3877.5|3880|3878.5|3880|3879.5|3878|3877|30555
1643011760000|2022-01-24 08:09:20|3879.5|3879|3874.5|3873.5|3880|3879|3874.5|3872|40535
1643011770000|2022-01-24 08:09:30|3875|3873|3869.5|3868.5|3875|3873|3868|3867|12511
1643011780000|2022-01-24 08:09:40|3870|3869|3867.5|3866.5|3870|3869|3864.5|3863|11182
1643011790000|2022-01-24 08:09:50|3868|3867|3869|3868|3873.5|3871.5|3863|3861|28968
1643011800000|2022-01-24 08:10:00|3868.5|3867.5|3871.5|3870.5|3872|3871|3868.5|3867.5|16842
1643011810000|2022-01-24 08:10:10|3872|3871|3871.5|3870.5|3873|3871.5|3871|3870.5|8425
1643011820000|2022-01-24 08:10:20|3871|3870|3869|3867.5|3871|3870|3867.5|3866|7368
1643011830000|2022-01-24 08:10:30|3869.5|3868|3870|3869|3871|3870.5|3868|3867|8395
1643011840000|2022-01-24 08:10:40|3869.5|3867.5|3865|3864|3869.5|3867.5|3865|3864|9761
1643011850000|2022-01-24 08:10:50|3864.5|3863.5|3864|3862|3865.5|3864.5|3863.5|3860|11617
1643011860000|2022-01-24 08:11:00|3863.5|3861|3867.5|3866|3867.5|3866|3861|3860|10865
1643011870000|2022-01-24 08:11:10|3866.5|3866.5|3870.5|3869.5|3870.5|3869.5|3865.5|3864.5|28926
1643011880000|2022-01-24 08:11:20|3870|3868.5|3865.5|3864|3870|3868.5|3864.5|3864|17978
1643011890000|2022-01-24 08:11:30|3866|3864.5|3858|3857|3866.5|3865|3857.5|3854|25355
1643011900000|2022-01-24 08:11:40|3857.5|3856.5|3856.5|3854.5|3857.5|3857|3854|3852|26687
1643011910000|2022-01-24 08:11:50|3856|3855|3856|3855|3858|3857.5|3855|3854.5|6645
1643011920000|2022-01-24 08:12:00|3855.5|3854.5|3855|3854|3856.5|3856|3854.5|3853.5|11564
1643011930000|2022-01-24 08:12:10|3855.5|3854.5|3856.5|3855|3858|3857.5|3855|3854|11636
1643011940000|2022-01-24 08:12:20|3857|3855.5|3855|3854|3858|3857|3855|3854|8899
1643011950000|2022-01-24 08:12:30|3854.5|3853|3847|3846|3854.5|3853|3847|3845|21757
1643011960000|2022-01-24 08:12:40|3848|3846.5|3844.5|3843.5|3848|3846.5|3843|3840|23597
1643011970000|2022-01-24 08:12:50|3844|3843|3843|3842.5|3846|3845.5|3843|3842|21454
1643011980000|2022-01-24 08:13:00|3843.5|3842|3844.5|3843.5|3847.5|3846.5|3842.5|3842|30498
1643011990000|2022-01-24 08:13:10|3845|3844|3843.5|3842|3848|3847|3841|3839.5|20127
1643012000000|2022-01-24 08:13:20|3844|3843.5|3841.5|3840|3846.5|3846|3841|3837.5|17212
1643012010000|2022-01-24 08:13:30|3841|3840.5|3844|3843|3844.5|3843.5|3840.5|3839.5|48572
1643012020000|2022-01-24 08:13:40|3843.5|3842.5|3844.5|3843.5|3845.5|3844.5|3841.5|3840.5|17444
1643012030000|2022-01-24 08:13:50|3845|3844|3844|3843|3845|3844|3842.5|3841.5|10403
1643012040000|2022-01-24 08:14:00|3843.5|3842.5|3844|3842.5|3844|3843.5|3843|3842|8660
1643012050000|2022-01-24 08:14:10|3845|3844|3844|3843|3845.5|3845|3843|3841.5|11429
1643012060000|2022-01-24 08:14:20|3844.5|3843.5|3844|3843.5|3845|3844.5|3842.5|3841.5|15322
1643012070000|2022-01-24 08:14:30|3843.5|3843|3844|3843|3844|3843.5|3842.5|3841.5|6462
1643012080000|2022-01-24 08:14:40|3843.5|3842|3844|3842.5|3845.5|3845|3843|3841.5|3737
1643012090000|2022-01-24 08:14:50|3843.5|3843|3847.5|3845.5|3850|3849|3843.5|3843|5796
1643012100000|2022-01-24 08:15:00|3847|3845|3845.5|3844.5|3847|3846|3845.5|3844|2648
1643012110000|2022-01-24 08:15:10|3845|3844|3843|3842.5|3845|3844|3841|3838|3400
1643012120000|2022-01-24 08:15:20|3844|3843|3843.5|3842.5|3844|3843|3843.5|3842.5|799
1643012130000|2022-01-24 08:15:30|3844|3843|3843.5|3842|3845|3844.5|3842|3840.5|6962
1643012140000|2022-01-24 08:15:40|3844|3842.5|3848|3847|3849|3847|3844|3842.5|2723
1643012150000|2022-01-24 08:15:50|3847.5|3846.5|3847|3845|3847.5|3846.5|3845.5|3844.5|3860
1643012160000|2022-01-24 08:16:00|3846.5|3844.5|3846|3845|3847|3846|3845.5|3844.5|2409
1643012170000|2022-01-24 08:16:10|3845|3844.5|3845|3844|3845.5|3844.5|3844|3843.5|2042
1643012180000|2022-01-24 08:16:20|3844.5|3843.5|3845|3843.5|3845.5|3844.5|3843.5|3842|4938
1643012190000|2022-01-24 08:16:30|3844.5|3844|3847|3846|3847|3846.5|3844.5|3843.5|4152
1643012200000|2022-01-24 08:16:40|3847.5|3846.5|3848.5|3847.5|3849|3848.5|3847.5|3846|1765
1643012210000|2022-01-24 08:16:50|3848|3847|3850|3848.5|3850.5|3850|3847.5|3846.5|6096
1643012220000|2022-01-24 08:17:00|3849.5|3848|3848.5|3847|3850|3848.5|3848.5|3847|1763
1643012230000|2022-01-24 08:17:10|3848|3846.5|3848.5|3847.5|3848.5|3847.5|3846.5|3846|2342
1643012240000|2022-01-24 08:17:20|3848|3847|3848|3846.5|3848|3847|3847.5|3846.5|3499
1643012250000|2022-01-24 08:17:30|||||||||249
1643012260000|2022-01-24 08:17:40|3848.5|3847|3852|3850.5|3852|3851.5|3848.5|3847|6052
1643012270000|2022-01-24 08:17:50|3852.5|3851|3854|3852.5|3855.5|3853.5|3852.5|3851|5904
1643012280000|2022-01-24 08:18:00|3853.5|3853|3855.5|3855|3856|3855.5|3853.5|3853|3979
1643012290000|2022-01-24 08:18:10|3856|3855.5|3855|3854|3856.5|3855.5|3854|3853|9187
1643012300000|2022-01-24 08:18:20|3855.5|3854.5|3856|3855|3859|3858|3855.5|3854|6767
1643012310000|2022-01-24 08:18:30|3856.5|3854.5|3857|3855.5|3858|3857.5|3856|3854.5|8169
1643012320000|2022-01-24 08:18:40|3856.5|3856|3859.5|3858|3860|3859|3856.5|3856|3080
1643012330000|2022-01-24 08:18:50|3859|3857.5|3858.5|3857.5|3859|3857.5|3858|3857.5|1537
1643012340000|2022-01-24 08:19:00|3858|3857|3857.5|3856.5|3858.5|3857.5|3857.5|3856.5|2769
1643012350000|2022-01-24 08:19:10|3858|3857|3857|3855|3858.5|3857.5|3854.5|3853.5|4359
1643012360000|2022-01-24 08:19:20|3856.5|3854.5|3856|3853.5|3856.5|3854.5|3856|3853.5|523
1643012370000|2022-01-24 08:19:30|3855.5|3854|3854|3853.5|3855.5|3855.5|3853.5|3853|1644
1643012380000|2022-01-24 08:19:40|3853.5|3853|3851.5|3850.5|3853.5|3853|3851|3850.5|2060
1643012390000|2022-01-24 08:19:50|3852|3851|3852.5|3851|3853.5|3851.5|3851.5|3851|1012
1643012400000|2022-01-24 08:20:00|3852|3850.5|3851.5|3850|3852.5|3850.5|3848.5|3847.5|3383
1643012410000|2022-01-24 08:20:10|3852|3850.5|3852|3851|3853.5|3852.5|3851|3850|5125
1643012420000|2022-01-24 08:20:20|3852.5|3852|3855|3853|3855.5|3854|3852.5|3851.5|4957
1643012430000|2022-01-24 08:20:30|3854.5|3852.5|3854|3852.5|3854.5|3852.5|3853.5|3852|2927
1643012440000|2022-01-24 08:20:40|3854.5|3852|3852.5|3851.5|3854.5|3854|3851.5|3851|4193
1643012450000|2022-01-24 08:20:50|3853|3852|3854.5|3852|3854.5|3853.5|3852.5|3851.5|4448
1643012460000|2022-01-24 08:21:00|3853.5|3852.5|3850|3849|3854|3853.5|3850|3849|5397
1643012470000|2022-01-24 08:21:10|3849.5|3848|3848.5|3847.5|3850|3848|3847|3845|1425
1643012480000|2022-01-24 08:21:20|3849.5|3848|3849.5|3848|3849.5|3848.5|3848.5|3847.5|1851
1643012490000|2022-01-24 08:21:30||3848.5||3848||3848.5||3848|1277
1643012500000|2022-01-24 08:21:40|3850|3848.5|3850.5|3849.5|3850.5|3849.5|3850|3848.5|1114
1643012510000|2022-01-24 08:21:50|3850|3850|3851.5|3851|3853.5|3852|3850|3849.5|3953
1643012520000|2022-01-24 08:22:00|3852|3850.5|3850.5|3849|3852|3850.5|3850|3848|2762
1643012530000|2022-01-24 08:22:10|3850|3848.5|3848|3847|3850|3848.5|3847.5|3846.5|2592
1643012540000|2022-01-24 08:22:20|3848.5|3847.5|3851|3849|3851|3849|3848.5|3847.5|877
1643012550000|2022-01-24 08:22:30|3852.5|3849.5|3852.5|3850.5|3852.5|3850.5|3852.5|3849.5|380
1643012560000|2022-01-24 08:22:40|3851|3850|3851.5|3850.5|3851.5|3850.5|3849.5|3848|3377
1643012570000|2022-01-24 08:22:50|3852.5|3851.5|3851|3849.5|3853.5|3852|3851|3849.5|2966
1643012580000|2022-01-24 08:23:00|3850.5|3850|3851.5|3849.5|3851.5|3850|3850.5|3849.5|1206
1643012590000|2022-01-24 08:23:10|3851|3850|3853.5|3852.5|3853.5|3852.5|3850|3849.5|2156
1643012600000|2022-01-24 08:23:20|3854|3852|3854|3853|3856.5|3855|3854|3852|3917
1643012610000|2022-01-24 08:23:30|3853.5|3852.5|3856|3853.5|3856|3853.5|3853.5|3852.5|809
1643012620000|2022-01-24 08:23:40|3856.5|3854|3855.5|3853.5|3857.5|3856.5|3855|3853.5|3213
1643012630000|2022-01-24 08:23:50|3854.5|3854|3855|3854|3855.5|3854|3854|3853.5|1850
1643012640000|2022-01-24 08:24:00|3855.5|3854.5|3856|3854.5|3856|3855|3855.5|3854.5|741
1643012650000|2022-01-24 08:24:10|3857.5|3855.5|3858|3856.5|3858.5|3856.5|3857|3855.5|1437
1643012660000|2022-01-24 08:24:20|3857.5|3857|3858|3857|3858|3857.5|3857|3856.5|2234
1643012670000|2022-01-24 08:24:30|3858.5|3857.5|3858|3857|3859.5|3858|3857.5|3857|4440
1643012680000|2022-01-24 08:24:40|3858.5|3856.5|3856.5|3855|3858.5|3857|3855.5|3854.5|3521
1643012690000|2022-01-24 08:24:50||3855.5||3855.5||3855.5||3855.5|1563
1643012700000|2022-01-24 08:25:00|3857|3856|3855|3853|3857|3856|3855|3853|4423
1643012710000|2022-01-24 08:25:10|3854.5|3853.5|3855|3853.5|3855|3854|3852.5|3851.5|3170
1643012720000|2022-01-24 08:25:20|3855.5||3855||3855.5||3855||1521
1643012730000|2022-01-24 08:25:30|3854.5|3853|3854|3852.5|3855|3854|3854|3852.5|4304
1643012740000|2022-01-24 08:25:40|3853.5|3852|3853|3851.5|3854|3852.5|3852.5|3851.5|3726
1643012750000|2022-01-24 08:25:50|3852.5|3851|3850|3849|3852.5|3851|3850|3849|1714
1643012760000|2022-01-24 08:26:00|3849.5|3849.5|3850|3849|3850.5|3849.5|3849.5|3849|2053
1643012770000|2022-01-24 08:26:10|3850.5|3849.5|3850.5|3849|3850.5|3849.5|3850.5|3849|578
1643012780000|2022-01-24 08:26:20|3850|3849.5|3850|3849|3850.5|3849.5|3850|3849|969
1643012790000|2022-01-24 08:26:30|3849.5|3848.5|3851|3849.5|3851|3850|3849|3848|4183
1643012800000|2022-01-24 08:26:40|3851.5|3850|3849|3848|3851.5|3850|3849|3848|1319
1643012810000|2022-01-24 08:26:50|3848.5|3847.5|3851|3849.5|3851|3849.5|3848|3845.5|3989
1643012820000|2022-01-24 08:27:00|3850.5|3850|3854|3853|3854|3853|3850|3850|3278
1643012830000|2022-01-24 08:27:10|3854.5|3853.5|3853|3852|3855.5|3853.5|3853|3852|6464
1643012840000|2022-01-24 08:27:20|3853.5|3852.5|3855|3853.5|3855|3853.5|3853.5|3852|1180
1643012850000|2022-01-24 08:27:30|3855.5|3854|3856.5|3855.5|3857.5|3857|3855.5|3854|5291
1643012860000|2022-01-24 08:27:40|3856|3855|3856.5|3855|3857.5|3856|3856|3855|2967
1643012870000|2022-01-24 08:27:50|3856|3854.5|3855|3854|3856.5|3855|3854.5|3853.5|6401
1643012880000|2022-01-24 08:28:00|3854|3852.5|3852|3851.5|3854|3853.5|3852|3851.5|3056
1643012890000|2022-01-24 08:28:10|3851.5|3850|3851.5|3850|3851.5|3851|3851|3850|983
1643012900000|2022-01-24 08:28:20|3852||3852||3852||3852||3341
1643012910000|2022-01-24 08:28:30|3851.5|3850.5|3851.5|3850.5|3852|3850.5|3851|3850|1554
1643012920000|2022-01-24 08:28:40|3852|3851|3853|3852.5|3855|3853.5|3852|3851|3561
1643012930000|2022-01-24 08:28:50|3853.5|3852|3853.5|3852.5|3853.5|3852.5|3853|3851.5|851
1643012940000|2022-01-24 08:29:00|3853|3852|3852|3850.5|3853|3852|3850.5|3850|1908
1643012950000|2022-01-24 08:29:10|3852.5||3852||3852.5||3852||746
1643012960000|2022-01-24 08:29:20|3852.5|3851|3852.5|3851.5|3853|3852|3852.5|3850.5|2178
1643012970000|2022-01-24 08:29:30|3852|3851|3853|3852|3853|3852|3852|3850.5|1591
1643012980000|2022-01-24 08:29:40|3853.5|3852.5|3851.5|3850.5|3854.5|3853.5|3851.5|3850.5|9178
1643012990000|2022-01-24 08:29:50|3852.5|3851|3853.5|3851.5|3854|3852|3851.5|3850.5|6789
1643013000000|2022-01-24 08:30:00|3853|3852|3855.5|3854|3857|3855.5|3852.5|3852|7165
1643013010000|2022-01-24 08:30:10|3856|3854.5|3856.5|3854.5|3856.5|3854.5|3856|3854|488
1643013020000|2022-01-24 08:30:20|3855.5|3855|3859.5|3858|3859.5|3858|3855.5|3854.5|31456
1643013030000|2022-01-24 08:30:30|3859|3857.5|3861.5|3860.5|3862.5|3860.5|3857.5|3857|15121
1643013040000|2022-01-24 08:30:40|3861|3860|3860.5|3859|3862|3861|3858|3857|13375
1643013050000|2022-01-24 08:30:50|3861|3859.5|3861|3860.5|3862.5|3861.5|3860.5|3859.5|5047
1643013060000|2022-01-24 08:31:00|3861.5|3860|3859.5|3858.5|3862|3860|3859.5|3858.5|3581
1643013070000|2022-01-24 08:31:10|3860|3859|3862.5|3861.5|3863|3862|3860|3859|4267
1643013080000|2022-01-24 08:31:20|3863|3862|3863.5|3862|3864|3862.5|3862|3861.5|5129
1643013090000|2022-01-24 08:31:30|3864.5|3862.5|3863|3862.5|3865|3863|3861.5|3860.5|6426
1643013100000|2022-01-24 08:31:40|3862.5|3862|3858.5|3857|3863|3862|3857.5|3856.5|3674
1643013110000|2022-01-24 08:31:50|3858|3857.5|3858.5|3857.5|3859|3857.5|3857|3856.5|5481
1643013120000|2022-01-24 08:32:00|3858|3857|3856.5|3855.5|3858|3857|3856.5|3855|5744
1643013130000|2022-01-24 08:32:10|3856|3854.5|3854|3853|3856.5|3855.5|3854|3851.5|5481
1643013140000|2022-01-24 08:32:20|3853.5|3852.5|3853|3852|3853.5|3853|3853|3850.5|1121
1643013150000|2022-01-24 08:32:30|3853.5|3852.5|3854.5|3853|3854.5|3853.5|3853.5|3852|3530
1643013160000|2022-01-24 08:32:40|3854|3852.5|3854.5|3853.5|3855|3854|3853|3852.5|2322
1643013170000|2022-01-24 08:32:50||3854||3853.5||3854||3853.5|677
1643013180000|2022-01-24 08:33:00|3854|3853|3854.5|3853.5|3854.5|3853.5|3853.5|3852.5|1537
1643013190000|2022-01-24 08:33:10|3855|3854|3855.5|3854|3855.5|3854|3855|3853.5|144
1643013200000|2022-01-24 08:33:20|3856|3854.5|3853.5|3852.5|3856.5|3855|3853|3852|4626
1643013210000|2022-01-24 08:33:30|3853|3852|3852.5|3851.5|3853|3852|3851.5|3850|9973
1643013220000|2022-01-24 08:33:40|3852|3851|3852|3851|3852.5|3851.5|3851.5|3851|4880
1643013230000|2022-01-24 08:33:50|3851.5|3850.5|3852.5|3851.5|3852.5|3851.5|3851|3850.5|7683
1643013240000|2022-01-24 08:34:00|3853|3852|3852.5|3851|3855|3854|3852.5|3851|15024
1643013250000|2022-01-24 08:34:10||3851.5||3851.5||3851.5||3851.5|229
1643013260000|2022-01-24 08:34:20|3853|3852|3852.5|3851.5|3853|3852|3852|3851|3042
1643013270000|2022-01-24 08:34:30|3853|3852|3853|3852.5|3853.5|3852.5|3853|3852|2946
1643013280000|2022-01-24 08:34:40|3853.5|3852|3853|3852|3853.5|3852.5|3852.5|3852|3984
1643013290000|2022-01-24 08:34:50|3853.5|3852.5|3853.5|3852.5|3853.5|3852.5|3853.5|3852.5|1464
1643013300000|2022-01-24 08:35:00|3854|3853|3854|3853|3854|3853.5|3854|3853|2939
1643013310000|2022-01-24 08:35:10|3854.5|3853.5|3855|3854|3855|3854|3854.5|3853.5|5145
1643013320000|2022-01-24 08:35:20|3856|3854.5|3856|3855|3856|3855|3856|3854|1973
1643013330000|2022-01-24 08:35:30|3856.5|3855.5|3859|3857.5|3859|3857.5|3856|3855.5|1693
1643013340000|2022-01-24 08:35:40|3858.5|3857|3854.5|3853.5|3858.5|3857|3853.5|3853|13558
1643013350000|2022-01-24 08:35:50|3855|3853|3852.5|3851.5|3855|3853.5|3852.5|3851|2315
1643013360000|2022-01-24 08:36:00|3852|3852|3850.5|3849.5|3853|3852|3849.5|3848|8695
1643013370000|2022-01-24 08:36:10|3851|3850|3854|3853|3854|3853|3850.5|3850|2115
1643013380000|2022-01-24 08:36:20|3853.5|3852.5|3854.5|3853.5|3854.5|3854|3853|3851.5|3716
1643013390000|2022-01-24 08:36:30|||||||||511
1643013400000|2022-01-24 08:36:40|3854|3853|3854|3852.5|3854.5|3853|3853.5|3852.5|1110
1643013410000|2022-01-24 08:36:50|3854.5|3853|3854.5|3853.5|3854.5|3853.5|3854.5|3853|24
1643013420000|2022-01-24 08:37:00|3854|3854|3854.5|3853.5|3854.5|3854|3854|3853.5|1837
1643013430000|2022-01-24 08:37:10|3854|3853|3854.5|3853|3854.5|3853.5|3854|3853|2989
1643013440000|2022-01-24 08:37:20|||||||||1363
1643013450000|2022-01-24 08:37:30|||||||||402
1643013460000|2022-01-24 08:37:40|3855|3853.5|3855|3853.5|3855.5|3854.5|3854|3853.5|3752
1643013470000|2022-01-24 08:37:50|3854.5|3854|3856|3855.5|3857.5|3856.5|3854.5|3854|6352
1643013480000|2022-01-24 08:38:00|3855.5|3855|3854|3853.5|3855.5|3855|3854|3853|3288
1643013490000|2022-01-24 08:38:10|3853.5|3852.5|3854|3853|3854|3853|3853.5|3852.5|1852
1643013500000|2022-01-24 08:38:20|3854.5|3853.5|3854|3853|3854.5|3853.5|3854|3853|1107
1643013510000|2022-01-24 08:38:30|3854.5|3853.5|3854.5|3853.5|3854.5|3854|3854.5|3853.5|562
1643013520000|2022-01-24 08:38:40|3854|3853|3851.5|3850|3854|3853|3850.5|3850|4125
1643013530000|2022-01-24 08:38:50||3850.5||3850.5||3850.5||3850.5|1006
1643013540000|2022-01-24 08:39:00|3851|3850|3850|3849|3851.5|3850|3849|3848|2696
1643013550000|2022-01-24 08:39:10|3849.5|3849.5|3852.5|3851.5|3852.5|3851.5|3849.5|3849.5|3369
1643013560000|2022-01-24 08:39:20|3853.5|3852|3854|3853|3854|3853|3853|3852|14783
1643013570000|2022-01-24 08:39:30|3853.5||3854||3854||3853.5||3456
1643013580000|2022-01-24 08:39:40|3853.5|3852.5|3854|3852.5|3854|3853|3852.5|3852|1634
1643013590000|2022-01-24 08:39:50|3853.5|3853|3854.5|3853.5|3854.5|3853.5|3853|3852|1214
1643013600000|2022-01-24 08:40:00|3854|3852.5|3853.5|3852.5|3854|3853|3853.5|3852.5|1647
1643013610000|2022-01-24 08:40:10|3854|3852|3852|3851|3854|3852.5|3851.5|3850.5|4941
1643013620000|2022-01-24 08:40:20|3852.5|3851.5|3852.5|3851.5|3852.5|3851.5|3852.5|3851.5|1336
1643013630000|2022-01-24 08:40:30|3853|3852|3854.5|3853.5|3854.5|3853.5|3853|3852|1966
1643013640000|2022-01-24 08:40:40|||||||||5
1643013650000|2022-01-24 08:40:50|||||||||186
1643013660000|2022-01-24 08:41:00|3855.5|3854|3855.5|3854.5|3856|3855.5|3854|3853.5|3505
1643013670000|2022-01-24 08:41:10|3856|3854|3854.5|3853.5|3856|3854|3854.5|3853.5|1059
1643013680000|2022-01-24 08:41:20|3854|3853|3854|3852.5|3854.5|3853.5|3853.5|3852|1655
1643013690000|2022-01-24 08:41:30|3853.5|3853|3854|3853|3854.5|3853.5|3853.5|3852.5|2603
1643013710000|2022-01-24 08:41:50|3854.5|3853.5|3854.5|3853.5|3854.5|3853.5|3854.5|3853.5|542
1643013730000|2022-01-24 08:42:10|3855|3854|3855.5|3855|3855.5|3855|3855|3854|1095
1643013740000|2022-01-24 08:42:20|3856|3855.5|3858|3856.5|3858|3856.5|3856|3855.5|2310
1643013750000|2022-01-24 08:42:30|3858.5|3857|3859|3857.5|3859|3858|3858|3857|4592
1643013760000|2022-01-24 08:42:40|3858.5|3858|3860.5|3860|3860.5|3860|3858.5|3858|10790
1643013770000|2022-01-24 08:42:50|3862|3859.5|3862.5|3861.5|3862.5|3861.5|3861.5|3859.5|2788
1643013780000|2022-01-24 08:43:00|3862|3861|3860.5|3860|3862.5|3862|3860.5|3860|11660
1643013790000|2022-01-24 08:43:10|3861|3860.5|3860.5|3859.5|3861.5|3860.5|3860.5|3859.5|4124
1643013800000|2022-01-24 08:43:20|3860|3859|3858.5|3857|3860.5|3859|3858|3857|2874
1643013810000|2022-01-24 08:43:30|3858|3856.5|3859|3858|3859|3858|3857.5|3856.5|2736
1643013820000|2022-01-24 08:43:40|3859.5|3858.5|3860|3859|3860|3859.5|3859|3858|3548
1643013830000|2022-01-24 08:43:50|3859.5|3858.5|3859.5|3858.5|3860|3858.5|3858.5|3858|5188
1643013840000|2022-01-24 08:44:00|3859|3858|3859.5|3858.5|3859.5|3858.5|3859|3858|8736
1643013850000|2022-01-24 08:44:10|||||||||25
1643013860000|2022-01-24 08:44:20|3860|3859|3860|3859.5|3860.5|3860|3860|3859|1892
1643013870000|2022-01-24 08:44:30|3860.5|3859|3859.5|3859|3860.5|3859.5|3859.5|3859|3864
1643013880000|2022-01-24 08:44:40|3860|3859.5|3862.5|3861.5|3862.5|3861.5|3859.5|3859|5814
1643013890000|2022-01-24 08:44:50|3863|3862|3863.5|3862.5|3863.5|3862.5|3863|3862|807
1643013900000|2022-01-24 08:45:00|3864|3863|3864|3863.5|3864.5|3864|3862.5|3862|13836
1643013910000|2022-01-24 08:45:10|3864.5|3864|3862.5|3862|3866|3865|3862.5|3861.5|9830
1643013920000|2022-01-24 08:45:20|3863|3862.5|3863|3862|3863.5|3863|3863|3862|6031
1643013930000|2022-01-24 08:45:30|3862.5|3862.5|3863|3862.5|3863.5|3862.5|3862.5|3862|2969
1643013940000|2022-01-24 08:45:40|3863.5|3863|3863.5|3862.5|3863.5|3863|3863.5|3862.5|467
1643013950000|2022-01-24 08:45:50|3864|3863|3864|3863|3864|3863|3863.5|3863|2629
1643013960000|2022-01-24 08:46:00|3864.5|3863.5|3864.5|3863.5|3865|3864|3864.5|3863.5|2946
1643013970000|2022-01-24 08:46:10|3865|3864|3863|3861.5|3865|3864|3861.5|3860.5|9377
1643013980000|2022-01-24 08:46:20|3862.5||3862.5||3862.5||3862.5||523
1643013990000|2022-01-24 08:46:30|3863|3862|3862.5|3862|3864|3863|3862.5|3862|2326
1643014000000|2022-01-24 08:46:40|3863|3862.5|3864.5|3863.5|3865|3864|3863|3862.5|2206
1643014010000|2022-01-24 08:46:50|3865|3864|3865.5|3865|3866|3865|3864.5|3863.5|4549
1643014020000|2022-01-24 08:47:00|3866|3864.5|3865.5|3864.5|3866|3864.5|3865|3864.5|1401
1643014030000|2022-01-24 08:47:10|3865|3864|3865.5|3864.5|3865.5|3865|3865|3864|3569
1643014040000|2022-01-24 08:47:20|3865|3864|3864|3863|3865|3864|3863.5|3862.5|5102
1643014050000|2022-01-24 08:47:30|3864.5|3863.5|3865|3864|3865|3864|3864.5|3863.5|420
1643014060000|2022-01-24 08:47:40|3865.5|3864.5|3864|3863|3865.5|3864.5|3863.5|3863|4880
1643014070000|2022-01-24 08:47:50|3863.5|3862.5|3862.5|3861.5|3864|3862.5|3862.5|3861.5|2582
1643014080000|2022-01-24 08:48:00|3863|3862|3863|3862|3863|3862.5|3862.5|3861.5|1739
1643014090000|2022-01-24 08:48:10|3863.5|3862.5|3863.5|3862.5|3864|3862.5|3863|3862.5|917
1643014100000|2022-01-24 08:48:20|3863|3862|3864|3863|3864|3863|3862.5|3861.5|6899
1643014110000|2022-01-24 08:48:30|3864.5|3863.5|3864|3863|3865|3863.5|3863.5|3863|2573
1643014120000|2022-01-24 08:48:40|3864.5|3863.5|3867|3866|3867.5|3866|3864|3863.5|3957
1643014130000|2022-01-24 08:48:50|3867.5|3866.5|3868.5|3867.5|3868.5|3867.5|3867|3866|1603
1643014140000|2022-01-24 08:49:00|3869|3868|3873.5|3872|3873.5|3872.5|3869|3868|12335
1643014150000|2022-01-24 08:49:10|3874|3872.5|3876|3874.5|3876|3874.5|3873|3872.5|5318
1643014160000|2022-01-24 08:49:20|3875.5|3874|3876|3875|3876|3875|3871.5|3870|13010
1643014170000|2022-01-24 08:49:30|3876.5|3875.5|3876|3875|3877.5|3876.5|3875.5|3875|6286
1643014180000|2022-01-24 08:49:40|3875.5|3874.5|3871|3870.5|3875.5|3874.5|3871|3869.5|5267
1643014190000|2022-01-24 08:49:50|3871.5|3870|3870.5|3869.5|3871.5|3870|3869.5|3868.5|4001
1643014200000|2022-01-24 08:50:00|3871|3870.5|3872|3870.5|3872|3870.5|3870|3869|3757
1643014210000|2022-01-24 08:50:10|3871.5|3871|3874|3873|3875|3874|3871.5|3871|8238
1643014220000|2022-01-24 08:50:20|3874.5|3873.5|3875|3874|3875|3874|3874|3873|2132
1643014230000|2022-01-24 08:50:30|3874.5|3873.5|3874|3873|3875|3874|3872.5|3872|5656
1643014240000|2022-01-24 08:50:40|3874.5|3873.5|3875|3873.5|3875|3874|3874.5|3873|452
1643014250000|2022-01-24 08:50:50|3874.5|3874|3875|3874|3875|3874|3874.5|3874|76
1643014260000|2022-01-24 08:51:00|3874.5|3873.5|3871.5|3870.5|3875|3873.5|3871.5|3870.5|7847
1643014270000|2022-01-24 08:51:10|3871|3871|3872.5|3871|3872.5|3871|3871|3870.5|2107
1643014280000|2022-01-24 08:51:20|3872|3870.5|3874|3872.5|3874|3873.5|3872|3870.5|4987
1643014290000|2022-01-24 08:51:30|3874.5|3873|3874|3873|3875.5|3875|3874|3872.5|2706
1643014300000|2022-01-24 08:51:40|||||||||400
1643014310000|2022-01-24 08:51:50|3873.5|3873.5|3876.5|3875|3876.5|3875|3873.5|3873.5|4682
1643014320000|2022-01-24 08:52:00|3875.5|3875.5|3876|3875|3877|3876|3875.5|3875|4163
1643014330000|2022-01-24 08:52:10|3876.5|3875.5|3876.5|3875.5|3877|3875.5|3876.5|3875.5|826
1643014340000|2022-01-24 08:52:20|3877|3876|3877|3876.5|3877|3876.5|3876.5|3876|2
1643014350000|2022-01-24 08:52:30|3876.5|3876|3876|3875|3876.5|3876|3876|3875|2054
1643014360000|2022-01-24 08:52:40|||||||||560
1643014370000|2022-01-24 08:52:50|3875.5|3874.5|3873.5|3872.5|3875.5|3874.5|3873.5|3872.5|6104
1643014380000|2022-01-24 08:53:00|3873|3873|3875|3874|3875.5|3874.5|3873|3873|48649
1643014390000|2022-01-24 08:53:10|3875.5|3874.5|3877.5|3876.5|3877.5|3876.5|3875|3874.5|11147
1643014400000|2022-01-24 08:53:20|3878|3877|3879|3878.5|3879|3878.5|3878|3877|1585
1643014410000|2022-01-24 08:53:30|3879.5|3879|3879.5|3878.5|3880|3879.5|3878.5|3878|8366
1643014420000|2022-01-24 08:53:40|3880|3879|3880|3879|3880|3879|3879.5|3878.5|689
1643014430000|2022-01-24 08:53:50|3879.5|3879.5|3878|3877|3880|3879.5|3878|3877|11807
1643014440000|2022-01-24 08:54:00|3877.5|3876.5|3877|3876.5|3877.5|3876.5|3876.5|3875.5|2407
1643014450000|2022-01-24 08:54:10|3877.5|3877|3877.5|3876.5|3878|3877|3877|3876.5|1253
1643014460000|2022-01-24 08:54:20|3878|3877|3876.5|3875|3878|3877|3876.5|3875|2598
1643014470000|2022-01-24 08:54:30|3876|3875.5|3876|3875|3876|3875.5|3875.5|3874.5|9443
1643014480000|2022-01-24 08:54:40|3876.5|3875.5|3876.5|3875.5|3877|3876.5|3876.5|3875.5|2122
1643014490000|2022-01-24 08:54:50|3876|3876|3877.5|3876.5|3877.5|3876.5|3876|3876|3093
1643014500000|2022-01-24 08:55:00|3877|3877|3879.5|3878.5|3879.5|3879|3877|3876.5|18594
1643014510000|2022-01-24 08:55:10|3879|3879|3884|3883.5|3884|3883.5|3879|3878.5|22526
1643014520000|2022-01-24 08:55:20|3884.5|3884|3890.5|3890|3892|3891|3884.5|3883.5|26472
1643014530000|2022-01-24 08:55:30|3890|3889|3887.5|3886|3890|3889.5|3887.5|3886|6396
1643014540000|2022-01-24 08:55:40|3887|3885.5|3882|3880.5|3887|3885.5|3882|3880.5|4655
1643014550000|2022-01-24 08:55:50|3881|3880|3883|3881.5|3883|3881.5|3881|3880|3121
1643014560000|2022-01-24 08:56:00|3883.5|3882|3885|3883.5|3885.5|3884.5|3883.5|3882|8978
1643014570000|2022-01-24 08:56:10|3884.5|3883|3882.5|3880.5|3884.5|3883|3882.5|3880.5|3722
1643014580000|2022-01-24 08:56:20|3881.5|3881|3883|3881.5|3883|3882.5|3881.5|3880.5|1622
1643014590000|2022-01-24 08:56:30|3882.5|3882|3882.5|3881|3883.5|3882.5|3882.5|3881|1657
1643014600000|2022-01-24 08:56:40|3882|3881.5|3882|3881|3882|3881.5|3881.5|3881|230
1643014610000|2022-01-24 08:56:50|3881.5|3880.5|3879.5|3878|3882|3881|3879.5|3878|5690
1643014620000|2022-01-24 08:57:00|3879|3878.5|3882.5|3881|3882.5|3881.5|3878.5|3877.5|4722
1643014630000|2022-01-24 08:57:10|3882|3881.5|3882|3881|3882|3881.5|3881.5|3880.5|1364
1643014640000|2022-01-24 08:57:20|3882.5|3881.5|3879|3878|3884|3882.5|3879|3877.5|7555
1643014650000|2022-01-24 08:57:30|3879.5|3878.5|3879.5|3878.5|3879.5|3878.5|3878.5|3878|1895
1643014660000|2022-01-24 08:57:40|3880|3879|3879.5|3878.5|3880|3879.5|3879|3878.5|3203
1643014670000|2022-01-24 08:57:50|3880|3879|3879.5|3878.5|3880.5|3879.5|3878.5|3877.5|8494
1643014680000|2022-01-24 08:58:00|3880|3879|3880.5|3880|3880.5|3880|3880|3879|2238
1643014690000|2022-01-24 08:58:10|3880|3879.5|3881.5|3881|3881.5|3881|3880|3879|10382
1643014700000|2022-01-24 08:58:20|3882|3881.5|3884|3882.5|3884|3882.5|3882|3881.5|852
1643014710000|2022-01-24 08:58:30||3883||3883||3883||3883|760
1643014720000|2022-01-24 08:58:40|3883.5|3882.5|3885|3884|3885|3884.5|3882.5|3882|20632
1643014730000|2022-01-24 08:58:50|3885.5|3884.5|3887|3886|3887.5|3886|3885.5|3884.5|5370
1643014740000|2022-01-24 08:59:00|3887.5|3886.5|3886.5|3885.5|3887.5|3886.5|3885.5|3884.5|11049
1643014750000|2022-01-24 08:59:10|3887|3886|3885|3884|3887|3886.5|3883.5|3882.5|10082
1643014760000|2022-01-24 08:59:20|3884.5||3885||3885||3884.5||631
1643014770000|2022-01-24 08:59:30|3884.5|3883.5|3885|3883.5|3885|3883.5|3884|3883.5|2010
1643014780000|2022-01-24 08:59:40|3884.5|3883|3886|3885|3886|3885|3884.5|3883|2458
1643014790000|2022-01-24 08:59:50|3885.5|3884.5|3885.5|3884|3886|3885|3885|3884|2620
1643014800000|2022-01-24 09:00:00|3885|3884.5|3883.5|3882.5|3885.5|3884.5|3881.5|3880|11379
1643014810000|2022-01-24 09:00:10|3883|3882|3882.5|3881.5|3883|3882.5|3882.5|3881.5|4470
1643014820000|2022-01-24 09:00:20|3882|3881|3884|3883|3884|3883|3881|3880|8751
1643014830000|2022-01-24 09:00:30|3883.5|3882.5|3883.5|3882.5|3883.5|3882.5|3883|3882|1217
1643014840000|2022-01-24 09:00:40|3884|3883.5|3884|3883|3884.5|3883.5|3884|3883|2627
1643014850000|2022-01-24 09:00:50|3884.5|3883.5|3883.5|3882.5|3884.5|3884|3883.5|3882.5|6493
1643014860000|2022-01-24 09:01:00|3884|3883|3884|3882.5|3884|3883|3883.5|3882.5|1777
1643014870000|2022-01-24 09:01:10|3883.5||3883.5||3883.5||3883.5||0
1643014880000|2022-01-24 09:01:20|3884|3883|3883|3882|3884.5|3883.5|3882|3881.5|16068
1643014890000|2022-01-24 09:01:30|3882.5|3882.5|3882|3881.5|3884.5|3884|3882|3881|12162
1643014900000|2022-01-24 09:01:40|3882.5|3882|3883.5|3882.5|3883.5|3882.5|3882.5|3882|2571
1643014910000|2022-01-24 09:01:50|3884|3883|3882.5|3882|3884|3883|3882.5|3881.5|5517
1643014920000|2022-01-24 09:02:00|||||||||1020
1643014930000|2022-01-24 09:02:10|3883|3881.5|3881.5|3880.5|3883.5|3882|3881.5|3880.5|7321
1643014940000|2022-01-24 09:02:20|3881|3880|3881|3880|3881|3880|3879.5|3878.5|2001
1643014950000|2022-01-24 09:02:30|3881.5|3880.5|3881.5|3880.5|3881.5|3881|3881.5|3880|341
1643014960000|2022-01-24 09:02:40|3882|3881|3882|3881|3882|3881|3881.5|3881|728
1643014970000|2022-01-24 09:02:50|3882.5|3881.5|3883.5|3882|3883.5|3882|3882.5|3881.5|3425
1643014980000|2022-01-24 09:03:00|3883||3883||3883.5||3882.5||1655
1643014990000|2022-01-24 09:03:10|3882.5|3881.5|3878|3877.5|3882.5|3881.5|3878|3876.5|11030
1643015000000|2022-01-24 09:03:20|3878.5|3878|3877.5|3876.5|3881|3880.5|3877.5|3875.5|9108
1643015010000|2022-01-24 09:03:30|3878|3877|3878|3877|3878.5|3877.5|3877|3876|7044
1643015020000|2022-01-24 09:03:40|3877.5|3876.5|3875.5|3874.5|3878|3876.5|3875.5|3874.5|3995
1643015030000|2022-01-24 09:03:50|3875|3874|3875.5|3874.5|3875.5|3874.5|3875|3873.5|213
1643015040000|2022-01-24 09:04:00|3876.5||3875.5||3876.5||3875.5||1589
1643015050000|2022-01-24 09:04:10|3875|3874|3869.5|3868.5|3875.5|3874|3869.5|3867.5|9426
1643015060000|2022-01-24 09:04:20|3870|3869|3872|3871|3872|3871|3869|3867.5|6203
1643015070000|2022-01-24 09:04:30|3872.5|3871.5|3874|3873|3874|3873|3872.5|3871.5|2312
1643015080000|2022-01-24 09:04:40|3873.5|3872.5|3874|3873|3874|3873|3872.5|3872|3115
1643015090000|2022-01-24 09:04:50|3874.5|3873.5|3876|3875|3877.5|3876|3874.5|3873.5|10830
1643015100000|2022-01-24 09:05:00|3876.5|3875.5|3878.5|3877.5|3878.5|3877.5|3876.5|3875.5|2735
1643015110000|2022-01-24 09:05:10|3879|3878|3877.5|3877|3879|3878.5|3877.5|3877|2901
1643015120000|2022-01-24 09:05:20|3878|3877.5|3878.5|3877.5|3879|3878|3877.5|3876.5|6505
1643015130000|2022-01-24 09:05:30|3878|3877|3877|3876.5|3879.5|3878.5|3876.5|3876|8292
1643015140000|2022-01-24 09:05:40|3876.5|3876|3874.5|3873.5|3876.5|3876|3874|3872.5|7634
1643015150000|2022-01-24 09:05:50|3875|3874|3875.5|3874|3875.5|3874|3874.5|3874|957
1643015160000|2022-01-24 09:06:00|3876|3874.5|3879.5|3878.5|3879.5|3878.5|3876|3874.5|4333
1643015170000|2022-01-24 09:06:10|3879|3878|3880|3879.5|3880|3879.5|3879|3878|2931
1643015180000|2022-01-24 09:06:20|3879.5|3879|3880.5|3879.5|3881|3879.5|3878.5|3877.5|7718
1643015190000|2022-01-24 09:06:30|||||||||1450
1643015200000|2022-01-24 09:06:40|3880|3879|3878|3877|3880|3879|3878|3876.5|2104
1643015210000|2022-01-24 09:06:50|3877.5|3876.5|3878.5|3877|3879|3878|3877|3875|2847
1643015220000|2022-01-24 09:07:00|3878|3877.5|3879|3878|3879|3878.5|3877.5|3877.5|2764
1643015230000|2022-01-24 09:07:10|3878.5|3878.5|3878.5|3877.5|3879|3878.5|3878.5|3877.5|1289
1643015240000|2022-01-24 09:07:20|3879|3878|3879.5|3878|3879.5|3879|3878.5|3877.5|918
1643015250000|2022-01-24 09:07:30|3880|3878.5|3880|3878.5|3880|3879|3879.5|3878|371
1643015260000|2022-01-24 09:07:40|3879.5|3879|3880|3879.5|3881|3879.5|3879.5|3879|1939
1643015270000|2022-01-24 09:07:50|3881|3880|3880.5|3879.5|3881|3880|3880.5|3879.5|71
1643015280000|2022-01-24 09:08:00|3880|3879|3878.5|3878|3880|3879.5|3878.5|3878|5746
1643015290000|2022-01-24 09:08:10|3878|3877.5|3881|3880|3881|3880.5|3878|3877.5|5297
1643015300000|2022-01-24 09:08:20|3880.5|3879.5|3881.5|3880|3881.5|3880|3879.5|3879|3978
1643015310000|2022-01-24 09:08:30|3881|3880.5|3881.5|3880.5|3881.5|3881|3881|3880.5|2780
1643015320000|2022-01-24 09:08:40|3882|3881|3884.5|3883.5|3885|3884|3881.5|3880.5|6218
1643015330000|2022-01-24 09:08:50|3885.5|3884|3885|3884|3886.5|3885.5|3884.5|3884|4696
1643015340000|2022-01-24 09:09:00|3884.5|3883.5|3884.5|3883.5|3884.5|3883.5|3884.5|3883.5|1873
1643015350000|2022-01-24 09:09:10|3885|3884|3885|3884|3885|3884.5|3885|3884|239
1643015360000|2022-01-24 09:09:20|3885.5|3884.5|3885|3884|3885.5|3885|3885|3884|1241
1643015370000|2022-01-24 09:09:30|3884.5|3884.5|3885.5|3884.5|3886.5|3886|3884.5|3884.5|2477
1643015380000|2022-01-24 09:09:40|3885|3884|3885.5|3884|3885.5|3884|3884.5|3884|1072
1643015390000|2022-01-24 09:09:50|3885|3884.5|3885|3884|3885.5|3884.5|3884.5|3883.5|2706
1643015400000|2022-01-24 09:10:00|3884.5|3883.5|3885.5|3884.5|3885.5|3884.5|3883.5|3883|6393
1643015410000|2022-01-24 09:10:10|3885|3883.5|3883.5|3883|3885.5|3884.5|3883.5|3883|3689
1643015420000|2022-01-24 09:10:20|3884|3882.5|3885.5|3884.5|3885.5|3884.5|3883|3882.5|7329
1643015430000|2022-01-24 09:10:30|3886|3885|3885.5|3884.5|3886|3885|3885.5|3884.5|1420
1643015440000|2022-01-24 09:10:40|3885|3884|3883.5|3882.5|3885.5|3884.5|3883.5|3882.5|3722
1643015450000|2022-01-24 09:10:50|3883|3882|3884.5|3883.5|3884.5|3883.5|3882.5|3882|6786
1643015460000|2022-01-24 09:11:00|3884|3882.5|3884|3883|3885.5|3884|3883.5|3882.5|13337
1643015470000|2022-01-24 09:11:10|3883.5|3883.5|3885.5|3884|3885.5|3884.5|3883.5|3883.5|1239
1643015480000|2022-01-24 09:11:20|3885|3883.5|3885|3884|3885|3884|3884|3883|3954
1643015490000|2022-01-24 09:11:30|3885.5|3883.5|3885.5|3884|3885.5|3884.5|3885.5|3883.5|2159
1643015500000|2022-01-24 09:11:40|3886|3884.5|3885.5|3884.5|3886|3884.5|3885.5|3884.5|461
1643015510000|2022-01-24 09:11:50|3886|3885|3884.5|3883|3886|3885|3883.5|3883|6949
1643015520000|2022-01-24 09:12:00|3884|3883.5|3884|3883.5|3884.5|3883.5|3884|3883|3728
1643015530000|2022-01-24 09:12:10|3884.5|3884|3884|3883.5|3884.5|3884|3884|3883.5|1442
1643015540000|2022-01-24 09:12:20|3884.5|3884|3885.5|3884|3886|3885|3884.5|3884|2981
1643015550000|2022-01-24 09:12:30|3885|3883.5|3884.5|3883.5|3885|3883.5|3884.5|3883.5|205
1643015560000|2022-01-24 09:12:40|3885|3884|3885.5|3885|3886|3885|3885|3883.5|2729
1643015570000|2022-01-24 09:12:50|3886|3884.5|3885.5|3884.5|3886|3885|3885|3884.5|8450
1643015580000|2022-01-24 09:13:00|||||||||763
1643015590000|2022-01-24 09:13:10|3886|3885|3886|3885|3886|3885|3885|3884.5|1177
1643015600000|2022-01-24 09:13:20|3885.5||3885.5||3885.5||3885.5||480
1643015610000|2022-01-24 09:13:30|3886|3885.5|3886.5|3885|3886.5|3885.5|3886|3885|2609
1643015620000|2022-01-24 09:13:40|3886||3886||3886||3886||100
1643015630000|2022-01-24 09:13:50|3885.5|3885.5|3886|3885|3886|3885.5|3884.5|3884|5895
1643015640000|2022-01-24 09:14:00|3886.5|3885.5|3888|3887|3888|3887|3886.5|3885|6630
1643015650000|2022-01-24 09:14:10|3888.5|3887.5|3887|3886|3888.5|3888|3887|3886|4784
1643015660000|2022-01-24 09:14:20|3886.5||3887||3887||3886.5||421
1643015670000|2022-01-24 09:14:30||3886.5||3886.5||3886.5||3886.5|855
1643015680000|2022-01-24 09:14:40|3887.5|3887|3888|3887|3888|3887|3887.5|3886.5|1042
1643015690000|2022-01-24 09:14:50|3888.5|3886.5|3888.5|3887.5|3889|3888|3888.5|3886.5|1602
1643015700000|2022-01-24 09:15:00||3888||3887.5||3888||3887.5|2140
1643015710000|2022-01-24 09:15:10||3888||3888||3888||3887.5|1308
1643015720000|2022-01-24 09:15:20|3889|3887.5|3890.5|3889.5|3891|3890|3889|3887.5|5269
1643015730000|2022-01-24 09:15:30|3891|3890|3890|3889.5|3892|3891|3890|3889.5|13859
1643015740000|2022-01-24 09:15:40|3890.5|3890|3895|3893.5|3896|3895|3890.5|3890|9951
1643015750000|2022-01-24 09:15:50|3894.5|3894|3894.5|3894|3895|3894.5|3894|3894|2168
1643015760000|2022-01-24 09:16:00|3895|3893.5|3893|3892|3895|3894.5|3892.5|3892|12846
1643015770000|2022-01-24 09:16:10|3892.5||3893||3893||3892.5||1873
1643015780000|2022-01-24 09:16:20|3892.5|3892.5|3893|3892|3894|3893|3892.5|3891.5|19870
1643015790000|2022-01-24 09:16:30|3892.5||3893||3893||3892.5||3356
1643015800000|2022-01-24 09:16:40|3892.5||3892.5||3893||3892.5||1499
1643015810000|2022-01-24 09:16:50|3892|3891.5|3890.5|3890|3892|3891.5|3890.5|3889|6237
1643015820000|2022-01-24 09:17:00|3891|3890.5|3891|3890|3891|3890.5|3891|3890|486
1643015830000|2022-01-24 09:17:10|3891.5|3890.5|3891.5|3890.5|3891.5|3890.5|3891.5|3890.5|550
1643015840000|2022-01-24 09:17:20|||||||||103
1643015850000|2022-01-24 09:17:30|3892|3891|3893|3892|3893|3892|3892|3891|913
1643015860000|2022-01-24 09:17:40|3893.5|3892.5|3893.5|3893|3893.5|3893|3893.5|3892.5|519
1643015870000|2022-01-24 09:17:50|3893|3892.5|3893|3892|3893.5|3893|3891.5|3891|10532
1643015880000|2022-01-24 09:18:00|3893.5|3892.5|3894.5|3893.5|3894.5|3893.5|3893.5|3892.5|2844
1643015890000|2022-01-24 09:18:10|3894|3893|3894|3893.5|3894.5|3893.5|3893.5|3892.5|4598
1643015900000|2022-01-24 09:18:20|3894.5|3894|3896|3894.5|3896|3894.5|3894.5|3894|1905
1643015910000|2022-01-24 09:18:30|3896.5|3895|3896.5|3895|3896.5|3895.5|3896|3894.5|670
1643015920000|2022-01-24 09:18:40|3896|3894.5|3897|3895.5|3897|3895.5|3895|3894.5|6721
1643015930000|2022-01-24 09:18:50|3897.5|3897|3897.5|3897|3899.5|3898|3897|3895.5|2832
1643015940000|2022-01-24 09:19:00|3897|3896.5|3897.5|3896.5|3898|3897|3897|3896|2846
1643015950000|2022-01-24 09:19:10|3897|3896|3897.5|3896|3897.5|3896.5|3897|3896|2617
1643015960000|2022-01-24 09:19:20|3897|3895.5|3896|3895|3897|3896|3896|3895|3017
1643015970000|2022-01-24 09:19:30|3896.5|3895.5|3896.5|3895.5|3897.5|3896.5|3896.5|3895.5|1720
1643015980000|2022-01-24 09:19:40|3896|3896|3896|3895.5|3896|3896|3896|3895.5|1022
1643015990000|2022-01-24 09:19:50|3895.5|3895|3896|3895|3896|3895.5|3895.5|3895|869
1643016000000|2022-01-24 09:20:00|3895.5||3896||3896||3895.5||2484
1643016010000|2022-01-24 09:20:10|3895.5|3894.5|3895|3894.5|3895.5|3894.5|3895|3894|1784
1643016020000|2022-01-24 09:20:20|3895.5|3894|3895.5|3895|3895.5|3895|3895|3894|4970
1643016030000|2022-01-24 09:20:30|3896|3895.5|3895.5|3895|3896.5|3895.5|3895.5|3895|1362
1643016040000|2022-01-24 09:20:40|3896|3895.5|3897.5|3897|3898.5|3898|3896|3895.5|11458
1643016050000|2022-01-24 09:20:50|3897|3896|3896|3895|3897|3896|3896|3895|1551
1643016060000|2022-01-24 09:21:00|3896.5|3895.5|3898|3896.5|3898|3896.5|3896.5|3895.5|6114
1643016070000|2022-01-24 09:21:10|3897.5|3896|3896.5|3895|3897.5|3896.5|3896|3895|7372
1643016080000|2022-01-24 09:21:20|3896||3896||3896||3895.5||1042
1643016090000|2022-01-24 09:21:30|3895.5|3894.5|3895|3893.5|3895.5|3894.5|3893|3892.5|11570
1643016100000|2022-01-24 09:21:40|3895.5|3894|3895.5|3894.5|3896|3894.5|3895|3894|1705
1643016110000|2022-01-24 09:21:50|3896|3895|3896|3895|3896|3895|3895.5|3895|273
1643016120000|2022-01-24 09:22:00|3895.5|3894.5|3895|3894.5|3895.5|3895|3895|3894|1339
1643016130000|2022-01-24 09:22:10|3894.5|3894|3894.5|3893.5|3895|3894.5|3894.5|3893.5|2884
1643016140000|2022-01-24 09:22:20||3894||3894||3894||3894|110
1643016150000|2022-01-24 09:22:30|3895|3894.5|3895|3894.5|3895|3894.5|3894.5|3894.5|1107
1643016160000|2022-01-24 09:22:40|3896|3895|3895|3894.5|3896|3895|3895|3894.5|1581
1643016170000|2022-01-24 09:22:50|3895.5|3895|3895.5|3895|3895.5|3895|3895.5|3895|1731
1643016180000|2022-01-24 09:23:00|3896|3895.5|3896.5|3896|3896.5|3896|3895.5|3895.5|2098
1643016190000|2022-01-24 09:23:10|3897|3896.5|3899|3898.5|3899|3898.5|3897|3896.5|2671
1643016200000|2022-01-24 09:23:20|3898.5|3898|3899|3897.5|3899|3898.5|3898.5|3897.5|2673
1643016210000|2022-01-24 09:23:30|3899.5|3898|3899|3898|3899.5|3898.5|3899|3898|8829
1643016220000|2022-01-24 09:23:40|3898.5|3897.5|3897.5|3897|3898.5|3898|3897.5|3897|3167
1643016230000|2022-01-24 09:23:50|3898|3897.5|3899.5|3898.5|3899.5|3898.5|3897.5|3897.5|7834
1643016240000|2022-01-24 09:24:00|3900|3899|3901|3900|3901|3900|3900|3899|4665
1643016250000|2022-01-24 09:24:10||3900.5||3900.5||3900.5||3900.5|892
1643016260000|2022-01-24 09:24:20|3901.5|3900|3902|3901.5|3902|3901.5|3901.5|3900|17783
1643016270000|2022-01-24 09:24:30|3902.5|3902|3904|3903|3904|3903|3902.5|3902|6545
1643016280000|2022-01-24 09:24:40|3904.5|3903.5|3905|3904|3905|3904|3904.5|3903.5|1801
1643016290000|2022-01-24 09:24:50|3904.5|3903.5|3903|3902.5|3904.5|3903.5|3903|3902.5|3401
1643016300000|2022-01-24 09:25:00|3903.5|3903|3905|3904|3905|3904|3903|3902.5|3950
1643016310000|2022-01-24 09:25:10|3904.5|3903.5|3904.5|3903|3904.5|3903.5|3903.5|3903|1257
1643016320000|2022-01-24 09:25:20|3904|3903.5|3904|3903|3904.5|3903.5|3903.5|3903|2551
1643016330000|2022-01-24 09:25:30|3903.5|3902.5|3903.5|3902.5|3903.5|3902.5|3903|3902.5|2024
1643016340000|2022-01-24 09:25:40|3904|3903|3904|3903|3904.5|3903.5|3904|3903|1029
1643016350000|2022-01-24 09:25:50|3903.5|3902.5|3905|3903.5|3905|3903.5|3903|3902|2638
1643016360000|2022-01-24 09:26:00|3904.5|3903|3904|3903.5|3906|3905.5|3903.5|3903|9971
1643016370000|2022-01-24 09:26:10|3904.5|3903|3904.5|3903.5|3904.5|3903.5|3904|3903|6203
1643016380000|2022-01-24 09:26:20|3905||3905||3905||3905||1269
1643016390000|2022-01-24 09:26:30|3904.5|3904|3904|3903.5|3904.5|3904|3904|3903.5|1546
1643016400000|2022-01-24 09:26:40|3903.5|3903|3904|3903|3904|3903.5|3903.5|3903|1847
1643016410000|2022-01-24 09:26:50|||||||||89
1643016420000|2022-01-24 09:27:00|3904.5|3902.5|3903.5|3902.5|3905|3904|3903.5|3902.5|4747
1643016430000|2022-01-24 09:27:10|3903|3902|3901|3900|3903|3902.5|3900|3899.5|16558
1643016440000|2022-01-24 09:27:20|3901.5|3900.5|3899.5|3898|3902|3901|3898.5|3897.5|5439
1643016450000|2022-01-24 09:27:30|3900|3898.5|3899.5|3898.5|3900|3898.5|3899.5|3898.5|2187
1643016460000|2022-01-24 09:27:40||3899||3898.5||3899||3898.5|317
1643016470000|2022-01-24 09:27:50|3899|3898|3897.5|3896.5|3899|3898|3896.5|3895|8810
1643016480000|2022-01-24 09:28:00|3898|3896|3896.5|3895|3898|3896|3895|3894|3976
1643016490000|2022-01-24 09:28:10|3896|3894.5|3896|3895|3896.5|3895|3895.5|3894|264
1643016500000|2022-01-24 09:28:20|3895.5|3894.5|3895|3893.5|3895.5|3894.5|3894.5|3892.5|2321
1643016510000|2022-01-24 09:28:30|3895.5|3894|3896.5|3894.5|3896.5|3895.5|3895.5|3894|2506
1643016520000|2022-01-24 09:28:40||3895||3895||3895||3895|185
1643016530000|2022-01-24 09:28:50|3896||3895.5||3896||3895.5||137
1643016540000|2022-01-24 09:29:00|3895|3894.5|3897|3896|3897|3896|3894.5|3894|2710
1643016550000|2022-01-24 09:29:10|3897.5|3896.5|3897.5|3896.5|3898|3896.5|3897.5|3896.5|395
1643016560000|2022-01-24 09:29:20||3897||3897||3897||3897|323
1643016570000|2022-01-24 09:29:30|3898|3896.5|3897|3896|3898|3897|3897|3896|2845
1643016580000|2022-01-24 09:29:40|3896.5|3895.5|3896.5|3895.5|3896.5|3896|3896.5|3895.5|2451
1643016590000|2022-01-24 09:29:50|3897|3896|3897|3896|3897|3896.5|3897|3896|891
1643016600000|2022-01-24 09:30:00|3896.5|3895.5|3896.5|3895|3896.5|3895.5|3895.5|3894.5|3560
1643016610000|2022-01-24 09:30:10|3897|3895.5|3897|3896|3897|3896|3897|3895.5|332
1643016620000|2022-01-24 09:30:20|3897.5|3896.5|3899|3897|3899|3897.5|3897.5|3896.5|1401
1643016630000|2022-01-24 09:30:30|3899.5|3897.5|3899.5|3898|3900|3899|3899|3897.5|354
1643016640000|2022-01-24 09:30:40|3899|3897.5|3899.5|3898.5|3899.5|3898.5|3898.5|3897.5|3409
1643016650000|2022-01-24 09:30:50|3900|3899|3901.5|3900.5|3901.5|3900.5|3900|3899|4482
1643016660000|2022-01-24 09:31:00|3901|3900|3901|3900|3901.5|3901|3901|3900|572
1643016670000|2022-01-24 09:31:10|3900.5|3899.5|3900|3899|3901|3899.5|3900|3899|1863
1643016680000|2022-01-24 09:31:20|3899.5||3900||3900||3899.5||728
1643016690000|2022-01-24 09:31:30|3900.5|3899.5|3903|3902|3903|3902|3900.5|3899.5|5291
1643016700000|2022-01-24 09:31:40|3902.5|3901.5|3902|3901|3902.5|3902|3902|3901|4132
1643016710000|2022-01-24 09:31:50|3902.5|3901.5|3903|3901.5|3904|3903|3902.5|3901.5|2503
1643016720000|2022-01-24 09:32:00|3903.5|3902.5|3903.5|3902.5|3903.5|3902.5|3902|3901|6913
1643016730000|2022-01-24 09:32:10|3903|3902|3902.5|3901.5|3903|3902|3901.5|3900.5|14700
1643016740000|2022-01-24 09:32:20|3902|3901|3898.5|3897|3902.5|3902|3898.5|3897|12077
1643016750000|2022-01-24 09:32:30|3898|3896.5|3900|3899|3900|3899|3897|3896|6666
1643016760000|2022-01-24 09:32:40|3900.5|3899.5|3901|3899.5|3901|3900.5|3900|3899.5|1919
1643016770000|2022-01-24 09:32:50|3900.5|3898.5|3901|3900|3901|3900|3899.5|3898.5|3325
1643016780000|2022-01-24 09:33:00|3900.5|3899.5|3901|3899.5|3901|3900|3900.5|3899.5|3107
1643016790000|2022-01-24 09:33:10|3900.5|3899|3899|3898|3900.5|3899|3899|3897.5|1779
1643016800000|2022-01-24 09:33:20|3899.5||3899||3899.5||3898.5||225
1643016810000|2022-01-24 09:33:30|3898.5|3897.5|3895.5|3894.5|3899|3898.5|3895|3894|14375
1643016820000|2022-01-24 09:33:40|3896|3895|3898|3897|3898.5|3897.5|3895|3894.5|12497
1643016830000|2022-01-24 09:33:50|3898.5|3897.5|3898|3896.5|3898.5|3897.5|3896.5|3895.5|5729
1643016840000|2022-01-24 09:34:00|3897.5|3896|3895.5|3894.5|3898|3896|3895|3894.5|3992
1643016850000|2022-01-24 09:34:10|3895|3894|3893.5|3892|3895|3894|3893|3892|963
1643016860000|2022-01-24 09:34:20|3893|3891.5|3893|3891.5|3893|3891.5|3892|3891.5|997
1643016870000|2022-01-24 09:34:30|3892.5|3891|3891|3890|3892.5|3891.5|3891|3890|3114
1643016880000|2022-01-24 09:34:40|3892|3890.5|3889|3888|3892.5|3891.5|3888.5|3887.5|5914
1643016890000|2022-01-24 09:34:50|3888.5|3887.5|3888|3887|3889|3888|3887.5|3887|3335
1643016900000|2022-01-24 09:35:00|3887.5|3886.5|3886.5|3886|3890|3888.5|3886.5|3886|6576
1643016910000|2022-01-24 09:35:10|3886|3885.5|3886|3885|3886|3885.5|3886|3885|912
1643016920000|2022-01-24 09:35:20|3885.5|3884|3885|3884|3885.5|3884|3885|3884|1149
1643016930000|2022-01-24 09:35:30|3885.5|3884.5|3885|3884|3886|3885|3885|3884|2890
1643016940000|2022-01-24 09:35:40|3884.5|3883.5|3884.5|3883.5|3885|3884|3884|3883.5|2615
1643016950000|2022-01-24 09:35:50|||||||||394
1643016960000|2022-01-24 09:36:00|3884|3883|3882|3881.5|3884|3883|3881.5|3880.5|7126
1643016970000|2022-01-24 09:36:10|3882.5|3882|3882.5|3881.5|3883|3882|3882.5|3881.5|461
1643016980000|2022-01-24 09:36:20|3882|3881|3882|3880.5|3882.5|3881.5|3882|3880.5|760
1643016990000|2022-01-24 09:36:30|3881.5||3882||3882||3881.5||39
1643017000000|2022-01-24 09:36:40|3881.5|3881|3880.5|3880|3881.5|3881|3880.5|3880|3032
1643017010000|2022-01-24 09:36:50|3881|3880.5|3880|3879|3881|3880.5|3880|3879|6724
1643017020000|2022-01-24 09:37:00|3879.5|3878.5|3879.5|3878.5|3879.5|3879|3879|3878|2288
1643017030000|2022-01-24 09:37:10|3880||3879.5||3880||3879.5||379
1643017040000|2022-01-24 09:37:20|3879|3877.5|3878|3876.5|3879|3878|3876.5|3875|10080
1643017050000|2022-01-24 09:37:30|3877.5|3877|3876|3874.5|3878|3877.5|3875|3874|7272
1643017060000|2022-01-24 09:37:40|3875.5|3875|3874|3872.5|3875.5|3875|3873.5|3872|1135
1643017070000|2022-01-24 09:37:50|3873.5|3872|3873|3872|3873.5|3872.5|3873|3872|1532
1643017080000|2022-01-24 09:38:00|3874|3872.5|3876|3875|3876.5|3875|3874|3872.5|2844
1643017090000|2022-01-24 09:38:10|3876.5|3875.5|3878|3876.5|3878.5|3876.5|3876.5|3875.5|2327
1643017100000|2022-01-24 09:38:20|3878.5|3877|3878|3877.5|3879|3877.5|3878|3877|1331
1643017110000|2022-01-24 09:38:30|3879||3879||3879||3878.5||200
1643017120000|2022-01-24 09:38:40|3879.5|3878|3880|3878.5|3881|3878.5|3879|3878|308
1643017130000|2022-01-24 09:38:50|3879.5||3880||3880||3879.5||129
1643017140000|2022-01-24 09:39:00|3879.5|3879|3880.5|3879|3880.5|3879|3879|3878.5|2306
1643017150000|2022-01-24 09:39:10||3879.5||3879.5||3879.5||3879.5|0
1643017160000|2022-01-24 09:39:20|3880|3879|3880|3879|3880|3879|3880|3879|1331
1643017170000|2022-01-24 09:39:30|3879.5|3879.5|3880.5|3879.5|3880.5|3879.5|3879.5|3879.5|1858
1643017180000|2022-01-24 09:39:40|3880|3879|3881|3880|3881|3880.5|3880|3879|2692
1643017190000|2022-01-24 09:39:50|3880.5|3879.5|3880|3879.5|3880.5|3880|3880|3879.5|9061
1643017200000|2022-01-24 09:40:00|3879.5|3879|3880.5|3879.5|3880.5|3879.5|3879.5|3879|3201
1643017210000|2022-01-24 09:40:10|3881|3880|3881|3880|3881|3880|3881|3880|1454
1643017220000|2022-01-24 09:40:20|3881.5|3880.5|3883|3882|3883|3882|3881.5|3880.5|3328
1643017240000|2022-01-24 09:40:40|||||||||7628
1643017250000|2022-01-24 09:40:50|3883.5|3882.5|3883|3882.5|3883.5|3883|3883|3882.5|734
1643017260000|2022-01-24 09:41:00||3882||3882||3882.5||3882|1685
1643017270000|2022-01-24 09:41:10|3883.5|3882.5|3886|3884.5|3886.5|3884.5|3883|3882.5|2781
1643017280000|2022-01-24 09:41:20|3886.5|3885|3885.5|3884.5|3886.5|3885|3885|3884.5|2973
1643017290000|2022-01-24 09:41:30|3885|3884|3884|3883|3885|3884|3884|3883|3341
1643017300000|2022-01-24 09:41:40|||||||||526
1643017310000|2022-01-24 09:41:50|3883.5||3883.5||3884||3883.5||630
1643017320000|2022-01-24 09:42:00|3884.5|3883.5|3885.5|3884.5|3886|3885.5|3884.5|3883.5|2421
1643017330000|2022-01-24 09:42:10|3885|3884|3885|3883.5|3885|3884.5|3885|3883.5|1296
1643017340000|2022-01-24 09:42:20|3885.5|3884|3886.5|3884.5|3886.5|3884.5|3885|3884|540
1643017350000|2022-01-24 09:42:30|3886|3885|3887.5|3886.5|3888|3886.5|3886|3885|1848
1643017360000|2022-01-24 09:42:40|3888|3887|3888|3887|3888|3887|3888|3886.5|2447
1643017370000|2022-01-24 09:42:50|3887.5|3886.5|3887.5|3886.5|3887.5|3886.5|3887.5|3886.5|1078
1643017380000|2022-01-24 09:43:00|3888|3887|3888|3887.5|3888.5|3887.5|3887.5|3887|1144
1643017390000|2022-01-24 09:43:10|3888.5|3888|3889|3888.5|3889.5|3888.5|3888.5|3888|5056
1643017400000|2022-01-24 09:43:20|3888.5|3888|3889|3888|3889|3888.5|3888.5|3888|1072
1643017410000|2022-01-24 09:43:30|3889.5|3887.5|3890.5|3890|3890.5|3890|3888|3887.5|6418
1643017420000|2022-01-24 09:43:40|3891|3890.5|3895|3894.5|3895|3894.5|3891|3890.5|3762
1643017430000|2022-01-24 09:43:50|3895.5|3895|3899|3898|3899|3898|3895.5|3895|3850
1643017440000|2022-01-24 09:44:00|3898.5|3897.5|3898|3896.5|3898.5|3897.5|3896.5|3896|5734
1643017450000|2022-01-24 09:44:10|3897.5|3896|3897.5|3897|3897.5|3897|3896|3895|3921
1643017460000|2022-01-24 09:44:20|3898|3896.5|3895.5|3894.5|3898|3896.5|3895|3894.5|14179
1643017470000|2022-01-24 09:44:30|3895|3893.5|3895.5|3894|3895.5|3894|3893.5|3893|6127
1643017480000|2022-01-24 09:44:40|3895|3895|3895.5|3894.5|3895.5|3895|3895|3894|1326
1643017490000|2022-01-24 09:44:50||3895||3894.5||3895||3894.5|10
1643017500000|2022-01-24 09:45:00|3895|3895|3896.5|3895|3897|3895|3895|3895|3116
1643017510000|2022-01-24 09:45:10|3896|3895.5|3895.5|3895|3896.5|3896|3895.5|3895|1969
1643017520000|2022-01-24 09:45:20|3896|3894.5|3896|3895|3896|3895|3894.5|3893.5|4486
1643017530000|2022-01-24 09:45:30|3896.5|3895.5|3896.5|3895.5|3896.5|3895.5|3896.5|3895|726
1643017540000|2022-01-24 09:45:40|3896|3896|3896|3895|3897|3896|3896|3895|2040
1643017550000|2022-01-24 09:45:50|3895.5|3894|3894|3893|3895.5|3895|3894|3893|2098
1643017560000|2022-01-24 09:46:00|3894.5|3893.5|3895.5|3894.5|3896|3895|3894.5|3893.5|607
1643017570000|2022-01-24 09:46:10||3895||3895||3895||3895|1579
1643017580000|2022-01-24 09:46:20|3896|3895.5|3895.5|3895|3896|3895.5|3895.5|3895|1699
1643017590000|2022-01-24 09:46:30|3895|3894.5|3896.5|3895.5|3896.5|3896|3894.5|3893.5|5764
1643017600000|2022-01-24 09:46:40|3896|3895|3896|3895|3896.5|3895|3896|3895|6229
1643017610000|2022-01-24 09:46:50|3895.5|3894.5|3896|3895|3896|3895|3895|3894|1954
1643017620000|2022-01-24 09:47:00|||||||||297
1643017630000|2022-01-24 09:47:10|3895.5|3894.5|3895|3894|3895.5|3894.5|3895|3894|1559
1643017640000|2022-01-24 09:47:20|3895.5|3894.5|3896|3895.5|3896|3895.5|3895.5|3894.5|1988
1643017650000|2022-01-24 09:47:30|3895.5|3895|3895|3894.5|3895.5|3895|3895|3894|1456
1643017660000|2022-01-24 09:47:40|3894.5|3894|3896|3895|3896|3895|3894.5|3894|3321
1643017670000|2022-01-24 09:47:50|3895.5|3894|3896|3894.5|3896|3895|3895|3894|1064
1643017680000|2022-01-24 09:48:00|3895.5|3895|3896|3895|3896|3895.5|3895.5|3895|321
1643017690000|2022-01-24 09:48:10|3897|3895.5|3897|3895.5|3897|3895.5|3896.5|3895.5|966
1643017700000|2022-01-24 09:48:20|3896.5|3895|3894.5|3893.5|3896.5|3895|3894.5|3893.5|7250
1643017710000|2022-01-24 09:48:30|3895|3894|3895|3894|3895.5|3894.5|3895|3893.5|1358
1643017720000|2022-01-24 09:48:40|||||||||1898
1643017730000|2022-01-24 09:48:50|3895.5|3894.5|3896|3895|3897|3895.5|3895.5|3894.5|3838
1643017740000|2022-01-24 09:49:00|3895.5|3895.5|3896|3895|3896.5|3895.5|3895.5|3895|4740
1643017750000|2022-01-24 09:49:10|3895.5|3894.5|3895.5|3894.5|3895.5|3894.5|3895.5|3894.5|1948
1643017760000|2022-01-24 09:49:20|3895|3894|3892|3891|3895|3894|3891.5|3890.5|4503
1643017770000|2022-01-24 09:49:30|3892.5|3892|3891|3889|3892.5|3892|3890|3888.5|957
1643017780000|2022-01-24 09:49:40|3890|3888|3890.5|3889.5|3890.5|3889.5|3889.5|3887.5|820
1643017790000|2022-01-24 09:49:50|||||||||139
1643017800000|2022-01-24 09:50:00|3890|3889|3891|3890|3891|3890|3890|3889|518
1643017810000|2022-01-24 09:50:10|3891.5|3890.5|3893.5|3891.5|3893.5|3891.5|3891.5|3890.5|644
1643017820000|2022-01-24 09:50:20|3893|3890.5|3891.5|3890.5|3893|3891|3891.5|3890.5|859
1643017830000|2022-01-24 09:50:30|3892|3891|3893.5|3892|3894|3892|3892|3891|0
1643017850000|2022-01-24 09:50:50|3894|3892.5|3894.5|3893.5|3895.5|3895|3894|3892.5|1176
1643017860000|2022-01-24 09:51:00|3895|3894|3896|3894.5|3898|3897|3895|3894|3749
1643017870000|2022-01-24 09:51:10|3895.5|3894|3896|3895|3896|3895|3895|3893.5|1423
1643017880000|2022-01-24 09:51:20|3895.5|3894.5|3895.5|3894.5|3896|3894.5|3895.5|3894.5|438
1643017890000|2022-01-24 09:51:30|3895|3895|3896|3895.5|3896.5|3895.5|3895|3894.5|8818
1643017900000|2022-01-24 09:51:40|3896.5|3895|3897.5|3896.5|3898|3896.5|3896.5|3895|2859
1643017910000|2022-01-24 09:51:50|3897||3897.5||3898||3897||799
1643017920000|2022-01-24 09:52:00|3898|3897|3897.5|3896.5|3898|3897.5|3897.5|3896.5|1778
1643017930000|2022-01-24 09:52:10|3898|3897|3898|3897|3898|3897|3898|3897|1352
1643017940000|2022-01-24 09:52:20|3898.5|3897.5|3899|3898|3899|3898|3898.5|3897.5|1003
1643017950000|2022-01-24 09:52:30|3898.5|3897.5|3898.5|3897.5|3899|3898|3898|3897.5|1929
1643017960000|2022-01-24 09:52:40|3898|3897|3897.5|3897|3898|3897.5|3897.5|3896.5|5765
1643017970000|2022-01-24 09:52:50|3897|3896.5|3898.5|3897|3898.5|3897|3895|3894.5|4133
1643017980000|2022-01-24 09:53:00|3899|3897.5|3898.5|3897|3899.5|3899|3898.5|3897|7184
1643017990000|2022-01-24 09:53:10|3898|3896.5|3898|3897|3898|3897|3897|3896.5|1360
1643018000000|2022-01-24 09:53:20|3898.5|3896.5|3898|3896.5|3898.5|3896.5|3897|3896|5000
1643018010000|2022-01-24 09:53:30|3898.5|3897|3899|3898|3899|3898|3898.5|3897|880
1643018020000|2022-01-24 09:53:40|3899.5|3898.5|3899.5|3898.5|3899.5|3898.5|3899.5|3898.5|0
1643018030000|2022-01-24 09:53:50|3899|3898|3899|3898|3899|3898.5|3899|3898|1585
1643018040000|2022-01-24 09:54:00|3898.5|3897.5|3898.5|3897|3898.5|3897.5|3898|3897|452
1643018060000|2022-01-24 09:54:20|3898|3897.5|3898.5|3897.5|3898.5|3897.5|3898|3897|85
1643018070000|2022-01-24 09:54:30|3899|3897|3899.5|3899|3899.5|3899|3899|3897|1084
1643018080000|2022-01-24 09:54:40|||||||||4587
1643018090000|2022-01-24 09:54:50|3899|3898.5|3899.5|3898|3899.5|3898.5|3898.5|3897.5|1995
1643018100000|2022-01-24 09:55:00|3899|3898.5|3899|3898|3899|3898.5|3899|3898|3160
1643018120000|2022-01-24 09:55:20|||||||||193
1643018130000|2022-01-24 09:55:30|3898.5|3897.5|3899.5|3898.5|3900|3899|3898|3897.5|8914
1643018140000|2022-01-24 09:55:40|3899|3898|3898|3897|3899|3898|3898|3897|5173
1643018150000|2022-01-24 09:55:50|3898.5|3897.5|3899|3897.5|3899|3898|3898|3897.5|908
1643018160000|2022-01-24 09:56:00|3898.5|3897|3900|3899|3900|3899|3897.5|3897|4539
1643018170000|2022-01-24 09:56:10|3899.5|3899.5|3900|3899|3900|3899.5|3899.5|3899|834
1643018180000|2022-01-24 09:56:20|3899.5|3898.5|3899|3898|3899.5|3898.5|3899|3898|841
1643018190000|2022-01-24 09:56:30|||||||||28
1643018200000|2022-01-24 09:56:40|3899.5|3898.5|3899.5|3898.5|3899.5|3898.5|3899.5|3898.5|800
1643018210000|2022-01-24 09:56:50|3900|3899|3900|3899|3900|3899|3900|3899|1140
1643018220000|2022-01-24 09:57:00|3899.5||3900||3900||3899.5||1122
1643018230000|2022-01-24 09:57:10|3899.5||3899.5||3900||3899.5||123
1643018240000|2022-01-24 09:57:20|3900||3900||3900||3900||203
1643018250000|2022-01-24 09:57:30|||||||||423
1643018260000|2022-01-24 09:57:40|3900.5|3899.5|3900.5|3899.5|3900.5|3900|3900.5|3899|9946
1643018270000|2022-01-24 09:57:50|3900|3899|3899|3898|3900.5|3899|3899|3898|3216
1643018280000|2022-01-24 09:58:00|3898.5|3897.5|3897.5|3896.5|3898.5|3897.5|3896.5|3895.5|6663
1643018290000|2022-01-24 09:58:10|||||||||234
1643018300000|2022-01-24 09:58:20|3897|3896|3895|3894.5|3897|3896.5|3895|3894.5|3311
1643018310000|2022-01-24 09:58:30|3895.5|3895|3896|3895|3896|3895|3895|3894.5|1835
1643018320000|2022-01-24 09:58:40|3896.5|3895.5|3897|3896|3897|3896|3896|3895|1025
1643018330000|2022-01-24 09:58:50|3896.5|3896.5|3897|3896.5|3897|3896.5|3896.5|3896.5|1192
1643018340000|2022-01-24 09:59:00|3897.5|3896|3897.5|3896.5|3897.5|3896.5|3897|3896|2519
1643018350000|2022-01-24 09:59:10|3898|3897|3899|3898|3899|3898|3898|3897|1188
1643018360000|2022-01-24 09:59:20|3899.5|3898.5|3900|3899|3900|3899|3899.5|3898|818
1643018370000|2022-01-24 09:59:30|3900.5|3899.5|3899.5|3898.5|3900.5|3900|3899.5|3898.5|5133
1643018380000|2022-01-24 09:59:40|3899|3899|3899.5|3899|3899.5|3899|3899|3898.5|3625
1643018390000|2022-01-24 09:59:50|3900|3899.5|3901|3900|3901|3900|3900|3899|23999
1643018400000|2022-01-24 10:00:00|3900.5|3899.5|3899.5|3898.5|3900.5|3899.5|3899.5|3898.5|4320
1643018410000|2022-01-24 10:00:10|3899|3898|3898.5|3897.5|3899|3898|3898|3897.5|4012
1643018420000|2022-01-24 10:00:20|3899|3898|3899|3897.5|3899|3898|3898.5|3897.5|645
1643018430000|2022-01-24 10:00:30|3899.5|3898|3899.5|3898.5|3899.5|3898.5|3899.5|3898|39
1643018440000|2022-01-24 10:00:40|3899|3897.5|3897|3896|3899|3897.5|3897|3896|1546
1643018450000|2022-01-24 10:00:50|3896.5|3895.5|3897|3895.5|3897|3896|3895.5|3894.5|2527
1643018460000|2022-01-24 10:01:00|3896.5|3896.5|3896.5|3895.5|3896.5|3896.5|3896.5|3895.5|376
1643018470000|2022-01-24 10:01:10|3897|3896|3897|3896.5|3897|3896.5|3897|3895.5|1195
1643018480000|2022-01-24 10:01:20||3896||3896||3896.5||3896|253
1643018490000|2022-01-24 10:01:30|3896.5||3896.5||3896.5||3896.5||100
1643018500000|2022-01-24 10:01:40|3897|3895.5|3896|3895.5|3897|3896|3896|3895.5|5188
1643018510000|2022-01-24 10:01:50|3896.5|3896|3898.5|3898|3898.5|3898|3896.5|3896|2023
1643018520000|2022-01-24 10:02:00|3899|3898.5|3898.5|3897|3900|3899|3898.5|3897|2921
1643018530000|2022-01-24 10:02:10|3898||3898||3898||3897.5||572
1643018540000|2022-01-24 10:02:20|3898.5|3897.5|3898.5|3897.5|3898.5|3897.5|3898.5|3897.5|812
1643018550000|2022-01-24 10:02:30|||||||||1056
1643018560000|2022-01-24 10:02:40|3898|3897|3898|3897|3898.5|3897.5|3897|3896|2354
1643018570000|2022-01-24 10:02:50|3897.5|3897.5|3898.5|3898|3899.5|3898|3897.5|3897.5|4090
1643018580000|2022-01-24 10:03:00|3898|3897.5|3898|3897|3898|3897.5|3898|3897|173
1643018590000|2022-01-24 10:03:10|3897.5|3896.5|3895.5|3894.5|3897.5|3896.5|3894.5|3893.5|8536
1643018600000|2022-01-24 10:03:20|3895|3894|3894.5|3894|3895|3894.5|3894.5|3894|992
1643018610000|2022-01-24 10:03:30|||||||||778
1643018620000|2022-01-24 10:03:40|3895|3894.5|3895|3894|3895|3894.5|3895|3894|394
1643018630000|2022-01-24 10:03:50|3894.5|3893.5|3892.5|3891.5|3894.5|3894|3892|3891|4243
1643018640000|2022-01-24 10:04:00|3892|3891|3888.5|3888|3892|3891|3888.5|3887.5|5415
1643018650000|2022-01-24 10:04:10|3889|3888.5|3891.5|3890|3891.5|3890|3889|3888.5|2822
1643018660000|2022-01-24 10:04:20|3892|3890.5|3892|3890.5|3892|3891|3891|3890.5|420
1643018670000|2022-01-24 10:04:30|3891.5||3891.5||3891.5||3891.5||320
1643018680000|2022-01-24 10:04:40|3891||3891||3891.5||3891||623
1643018690000|2022-01-24 10:04:50|3891.5|3890|3889.5|3888|3891.5|3890|3889.5|3888|6493
1643018700000|2022-01-24 10:05:00|3890|3888.5|3890|3889|3890|3889|3889.5|3888.5|748
1643018710000|2022-01-24 10:05:10|3890.5|3889.5|3891|3889.5|3891|3890|3890.5|3889.5|1522
1643018720000|2022-01-24 10:05:20|3890.5||3890.5||3890.5||3890.5||0
1643018730000|2022-01-24 10:05:30|3891||3891||3891||3891||235
1643018740000|2022-01-24 10:05:40|3890.5||3890.5||3891||3890.5||126
1643018750000|2022-01-24 10:05:50|3890|3889|3891|3890|3891|3890|3890|3889|4385
1643018760000|2022-01-24 10:06:00|3890.5|3889.5|3890.5|3889.5|3891|3890|3890|3889|2438
1643018770000|2022-01-24 10:06:10|||||||||38261
1643018780000|2022-01-24 10:06:20|3890|3889|3889.5|3888.5|3890|3889.5|3889.5|3888.5|2417
1643018790000|2022-01-24 10:06:30|3889|3888|3889|3887.5|3889|3888|3889|3887.5|882
1643018800000|2022-01-24 10:06:40|3888.5|3887|3889|3887.5|3889|3887.5|3888|3887|1021
1643018810000|2022-01-24 10:06:50|3888.5||3889||3889||3888.5||510
1643018820000|2022-01-24 10:07:00|3888.5||3888||3889||3888||864
1643018830000|2022-01-24 10:07:10|3888.5|3888|3889.5|3888.5|3889.5|3888.5|3888.5|3888|2062
1643018840000|2022-01-24 10:07:20|3889|3889|3889.5|3888.5|3889.5|3889|3889|3888|1952
1643018850000|2022-01-24 10:07:30|3889|3888|3888.5|3887.5|3889.5|3888|3888.5|3887.5|1761
1643018860000|2022-01-24 10:07:40|3889||3888.5||3889||3888.5||6923
1643018870000|2022-01-24 10:07:50|3888|3887|3886.5|3885|3888|3887|3886.5|3885|23014
1643018880000|2022-01-24 10:08:00|3886|3884.5|3885|3883.5|3886|3884.5|3884.5|3883.5|1473
1643018890000|2022-01-24 10:08:10|3884.5||3884.5||3884.5||3884.5||0
1643018900000|2022-01-24 10:08:20|3884|3884|3886|3884.5|3886|3884.5|3884|3883.5|4533
1643018910000|2022-01-24 10:08:30|3885.5|3884|3887|3886|3887|3886|3884.5|3884|6240
1643018920000|2022-01-24 10:08:40|3886.5|3885.5|3886.5|3885.5|3886.5|3885.5|3886|3885.5|2407
1643018930000|2022-01-24 10:08:50|3886||3886.5||3886.5||3886||380
1643018940000|2022-01-24 10:09:00|3887|3886|3887|3886|3887|3886|3887|3886|35
1643018950000|2022-01-24 10:09:10|3886.5|3885.5|3886|3885.5|3886.5|3886|3886|3885.5|2612
1643018960000|2022-01-24 10:09:20|3886.5||3886.5||3887||3886.5||525
1643018970000|2022-01-24 10:09:30|3886|3885|3885.5|3884|3886.5|3885.5|3884.5|3884|5598
1643018980000|2022-01-24 10:09:40|3885|3883.5|3885.5|3884|3885.5|3884|3885|3883.5|87
1643018990000|2022-01-24 10:09:50|3885|3883.5|3884.5|3883.5|3885.5|3884|3884.5|3883.5|209
1643019000000|2022-01-24 10:10:00|3884||3884.5||3884.5||3884||2281
1643019010000|2022-01-24 10:10:10|||||||||149
1643019020000|2022-01-24 10:10:20|3885|3884|3886|3885.5|3886.5|3885.5|3885|3883.5|5668
1643019030000|2022-01-24 10:10:30|3885.5|3885|3885|3884|3885.5|3885.5|3885|3884|2140
1643019040000|2022-01-24 10:10:40|||||||||383
1643019050000|2022-01-24 10:10:50|3884.5|3883.5|3884.5|3883.5|3884.5|3884|3884.5|3883.5|254
1643019060000|2022-01-24 10:11:00|3885|3884|3885.5|3884|3886|3884.5|3885|3884|305
1643019070000|2022-01-24 10:11:10|3886|3884.5|3887|3885.5|3887|3886|3885.5|3884.5|1963
1643019080000|2022-01-24 10:11:20|3886.5|3886|3887|3885.5|3887|3886|3886|3885.5|1811
1643019090000|2022-01-24 10:11:30|3887.5|3886|3887.5|3886.5|3887.5|3886.5|3887.5|3886|569
1643019100000|2022-01-24 10:11:40|3888||3888||3888||3887.5||349
1643019110000|2022-01-24 10:11:50|3887.5|3887|3886.5|3886|3888|3887|3886|3885.5|6017
1643019120000|2022-01-24 10:12:00|3887|3885.5|3887.5|3886.5|3887.5|3886.5|3886|3885.5|2172
1643019130000|2022-01-24 10:12:10||3886||3886.5||3887||3886|4118
1643019140000|2022-01-24 10:12:20|3888|3887|3888|3887.5|3888|3887.5|3888|3886.5|1132
1643019150000|2022-01-24 10:12:30|3888.5|3888|3889.5|3888.5|3889.5|3888.5|3888.5|3888|447
1643019160000|2022-01-24 10:12:40|3889|3888|3888.5|3888|3889|3888.5|3888.5|3888|948
1643019170000|2022-01-24 10:12:50|3889||3889||3889||3889||1539
1643019180000|2022-01-24 10:13:00|||||||||500
1643019190000|2022-01-24 10:13:10|3889.5|3888.5|3889.5|3888.5|3889.5|3888.5|3889|3888|1266
1643019200000|2022-01-24 10:13:20|3889|3889|3889|3888.5|3890|3889|3889|3888.5|3172
1643019210000|2022-01-24 10:13:30|3888.5|3888|3889|3888|3889.5|3888.5|3888.5|3888|1437
1643019220000|2022-01-24 10:13:40|3888.5|3888.5|3889.5|3888.5|3889.5|3888.5|3888.5|3888.5|1310
1643019230000|2022-01-24 10:13:50|3890|3889|3889.5|3889|3890|3889.5|3889.5|3888.5|3799
1643019240000|2022-01-24 10:14:00|3890|3889.5|3891.5|3890.5|3892|3891|3890|3889.5|6696
1643019250000|2022-01-24 10:14:10|3892|3891|3892|3891|3892|3891|3891.5|3890.5|5368
1643019260000|2022-01-24 10:14:20|||||||||3530
1643019270000|2022-01-24 10:14:30|3891.5|3891.5|3892.5|3892|3892.5|3892|3891.5|3891.5|2526
1643019280000|2022-01-24 10:14:40|||||||||13
1643019290000|2022-01-24 10:14:50|3892|3891.5|3892|3891|3892.5|3891.5|3891|3890.5|15787
1643019300000|2022-01-24 10:15:00|3891.5|3891.5|3892.5|3891.5|3892.5|3891.5|3891.5|3891.5|664
1643019310000|2022-01-24 10:15:10|3892|3891|3891.5|3891|3892|3891.5|3891|3890.5|6070
1643019320000|2022-01-24 10:15:20|3891|3890.5|3892|3891|3892|3891|3891|3890.5|3224
1643019330000|2022-01-24 10:15:30|3891.5|3890.5|3891.5|3890.5|3891.5|3891|3891|3890.5|2098
1643019350000|2022-01-24 10:15:50|||||||||88
1643019360000|2022-01-24 10:16:00|3892|3891|3893|3892|3893.5|3892|3892|3890.5|2703
1643019370000|2022-01-24 10:16:10|3892.5|3892.5|3893.5|3892.5|3893.5|3892.5|3892.5|3892|4717
1643019380000|2022-01-24 10:16:20|3893|3892|3892|3891|3893.5|3892|3891.5|3890.5|6265
1643019390000|2022-01-24 10:16:30|3892.5|3891.5|3893|3892|3893|3892|3892.5|3891.5|242
1643019400000|2022-01-24 10:16:40|||||||||227
1643019410000|2022-01-24 10:16:50|3893.5|3892.5|3893.5|3892.5|3893.5|3892.5|3893.5|3892.5|7853
1643019420000|2022-01-24 10:17:00|||||||||832
1643019430000|2022-01-24 10:17:10|3894|3893|3895|3894|3895|3894|3894|3893|843
1643019440000|2022-01-24 10:17:20|3894.5|3894.5|3895|3894.5|3895|3894.5|3894.5|3894|1596
1643019450000|2022-01-24 10:17:30|3895.5|3894|3893|3892|3896|3894.5|3892.5|3892|14411
1643019460000|2022-01-24 10:17:40|3892.5|3892.5|3888.5|3887.5|3893|3892.5|3888.5|3887.5|12389
1643019470000|2022-01-24 10:17:50|3888|3888|3888|3887|3889.5|3888.5|3888|3887|2911
1643019480000|2022-01-24 10:18:00|3887.5|3886.5|3889.5|3888.5|3889.5|3888.5|3887.5|3886.5|1862
1643019490000|2022-01-24 10:18:10|3889|3887.5|3889.5|3888.5|3889.5|3888.5|3889|3887.5|1513
1643019500000|2022-01-24 10:18:20|3889|3888|3889|3888|3889.5|3888.5|3888.5|3888|1243
1643019510000|2022-01-24 10:18:30|||||||||50
1643019520000|2022-01-24 10:18:40|3888.5|3887.5|3886.5|3884.5|3889|3888.5|3884.5|3884|11235
1643019530000|2022-01-24 10:18:50|3886|3885|3886.5|3885.5|3886.5|3885.5|3886|3885|16977
1643019540000|2022-01-24 10:19:00|3886|3886|3887.5|3886|3887.5|3886|3886|3885.5|1553
1643019550000|2022-01-24 10:19:10|3887|3885.5|3886.5|3885.5|3887|3886|3886.5|3885.5|2167
1643019560000|2022-01-24 10:19:20|3886|3886|3886|3885.5|3886.5|3886|3886|3885.5|4775
1643019570000|2022-01-24 10:19:30|3886.5|3886|3886.5|3885.5|3886.5|3886|3886|3885.5|4310
1643019580000|2022-01-24 10:19:40|3886||3886||3886||3886||25
1643019590000|2022-01-24 10:19:50|3886.5|3886|3887|3886|3887|3886|3886.5|3886|795
1643019600000|2022-01-24 10:20:00|3887.5|3885.5|3887|3886|3887.5|3886|3887|3885.5|693
1643019610000|2022-01-24 10:20:10|3886.5|3885|3885|3884.5|3886.5|3885.5|3884.5|3884|5356
1643019620000|2022-01-24 10:20:20|3884.5|3884|3885.5|3884.5|3886|3885|3884.5|3884|2835
1643019630000|2022-01-24 10:20:30|3885|3884|3884.5|3884|3885.5|3885|3884.5|3884|4173
1643019640000|2022-01-24 10:20:40|3885|3883.5|3885.5|3885|3888|3887.5|3884|3883.5|6649
1643019650000|2022-01-24 10:20:50|3886|3884.5|3885.5|3884|3886.5|3885.5|3884.5|3883.5|4521
1643019660000|2022-01-24 10:21:00|3886|3884.5|3886|3885|3886|3885|3884.5|3884.5|18458
1643019670000|2022-01-24 10:21:10|3886.5||3885.5||3886.5||3885.5||2545
1643019680000|2022-01-24 10:21:20|3886|3885.5|3886|3885|3886|3885.5|3886|3885|148
1643019700000|2022-01-24 10:21:40|3886.5|3885.5|3886|3885|3888|3886.5|3885.5|3885|4558
1643019710000|2022-01-24 10:21:50|3885.5|3884.5|3885|3884|3885.5|3885|3884.5|3884|3991
1643019720000|2022-01-24 10:22:00|3885.5|3884.5|3886.5|3885|3886.5|3885|3885.5|3884.5|39
1643019730000|2022-01-24 10:22:10|||||||||535
1643019740000|2022-01-24 10:22:20|3887||3886.5||3887||3886||0
1643019750000|2022-01-24 10:22:30|3886|3885.5|3886.5|3885.5|3886.5|3885.5|3886|3885.5|453
1643019760000|2022-01-24 10:22:40|3887||3887||3887||3887||358
1643019770000|2022-01-24 10:22:50||3886||3886||3886||3886|611
1643019780000|2022-01-24 10:23:00|3887.5||3887.5||3887.5||3887||248
1643019790000|2022-01-24 10:23:10|||||||||132
1643019800000|2022-01-24 10:23:20|||||||||123
1643019810000|2022-01-24 10:23:30|3888|3886.5|3889|3888|3889|3888.5|3888|3886.5|1451
1643019820000|2022-01-24 10:23:40|3889.5|3888.5|3888.5|3887.5|3889.5|3888.5|3888.5|3887.5|1856
1643019830000|2022-01-24 10:23:50|3889|3888|3889.5|3888|3889.5|3888|3889|3888|153
1643019840000|2022-01-24 10:24:00|3889|3888.5|3889.5|3888.5|3889.5|3889|3889|3888|1343
1643019850000|2022-01-24 10:24:10|3889|3888|3888.5|3888|3889.5|3888|3888.5|3888|1842
1643019860000|2022-01-24 10:24:20|3889|3888.5|3889|3888|3890|3889|3889|3888|6248
1643019870000|2022-01-24 10:24:30|||||||||3275
1643019880000|2022-01-24 10:24:40|3889.5|3888.5|3889.5|3888.5|3890|3888.5|3889.5|3888.5|937
1643019890000|2022-01-24 10:24:50|3890||3890||3890||3890||2722
1643019900000|2022-01-24 10:25:00|3890.5|3889|3891.5|3890.5|3891.5|3890.5|3890.5|3889|1486
1643019910000|2022-01-24 10:25:10|3891|3891|3892.5|3891.5|3892.5|3891.5|3891|3890.5|3208
1643019920000|2022-01-24 10:25:20|3893|3892|3894|3893|3894|3893.5|3893|3891.5|1469
1643019930000|2022-01-24 10:25:30|3893|3892.5|3895.5|3894.5|3895.5|3894.5|3893|3892.5|3252
1643019940000|2022-01-24 10:25:40|3896|3895|3896.5|3895.5|3896.5|3895.5|3895.5|3895|650
1643019950000|2022-01-24 10:25:50|3896|3896|3898|3897|3899|3897.5|3896|3895.5|2735
1643019960000|2022-01-24 10:26:00|3898.5|3897.5|3898|3897|3899|3897.5|3897.5|3897|5914
1643019970000|2022-01-24 10:26:10|3897.5|3896.5|3897|3896|3897.5|3897|3896.5|3896|11328
1643019980000|2022-01-24 10:26:20|3897.5|3896.5|3899.5|3898.5|3900|3899|3897.5|3896|10504
1643019990000|2022-01-24 10:26:30|3899|3898|3897.5|3896.5|3899|3898|3896|3895.5|16890
1643020000000|2022-01-24 10:26:40|3897|3896|3898|3897.5|3898.5|3897.5|3896.5|3896|2736
1643020010000|2022-01-24 10:26:50|3897.5|3897|3898.5|3897|3898.5|3897.5|3897.5|3896.5|4289
1643020020000|2022-01-24 10:27:00|3899|3897.5|3899|3898.5|3899.5|3898.5|3898.5|3897.5|4090
1643020030000|2022-01-24 10:27:10|3899.5||3899.5||3899.5||3899.5||1275
1643020040000|2022-01-24 10:27:20|3900|3899|3898.5|3897.5|3900.5|3900|3898.5|3897.5|12156
1643020050000|2022-01-24 10:27:30|3898|3897|3898.5|3897.5|3899|3897.5|3898|3897|1038
1643020060000|2022-01-24 10:27:40|3898|3897|3897.5|3896.5|3898|3897|3897.5|3896.5|2575
1643020070000|2022-01-24 10:27:50|3898|3897|3899.5|3899|3900.5|3899|3898|3897|9231
1643020080000|2022-01-24 10:28:00|3899|3898.5|3899.5|3898.5|3900|3899|3898|3897.5|4961
1643020090000|2022-01-24 10:28:10|3900||3899.5||3900||3899.5||440
1643020100000|2022-01-24 10:28:20|3900|3899|3900|3899|3900|3899.5|3899.5|3899|3626
1643020110000|2022-01-24 10:28:30|3900.5|3899.5|3901|3900|3901|3900.5|3900|3899.5|3879
1643020120000|2022-01-24 10:28:40|3900.5|3899.5|3900.5|3899|3901|3900|3899.5|3899|8987
1643020130000|2022-01-24 10:28:50|3900|3899.5|3902.5|3902|3903|3902|3900|3899.5|3505
1643020140000|2022-01-24 10:29:00|3902|3901|3903.5|3902.5|3903.5|3902.5|3902|3901|11482
1643020150000|2022-01-24 10:29:10|3904|3903|3903.5|3902.5|3904|3903.5|3903.5|3902.5|898
1643020160000|2022-01-24 10:29:20|3904|3903|3904.5|3903.5|3905|3904|3904|3903|1733
1643020170000|2022-01-24 10:29:30|3905|3904|3904.5|3903.5|3905|3904|3904|3903.5|4289
1643020180000|2022-01-24 10:29:40|||||||||2024
1643020190000|2022-01-24 10:29:50|3905|3904|3907.5|3906|3907.5|3906.5|3905|3904|16547
1643020200000|2022-01-24 10:30:00|3907|3906.5|3907.5|3906.5|3907.5|3906.5|3907|3906.5|378
1643020210000|2022-01-24 10:30:10|3908|3907|3907|3906.5|3908|3907|3907|3906.5|2251
1643020220000|2022-01-24 10:30:20|3907.5||3907.5||3907.5||3907.5||427
1643020230000|2022-01-24 10:30:30|3907|3906|3906.5|3905.5|3907|3906|3906|3905.5|8364
1643020240000|2022-01-24 10:30:40|3906|3905|3905|3904|3906|3905.5|3904|3903.5|4497
1643020250000|2022-01-24 10:30:50|3904.5|3904.5|3903|3902.5|3904.5|3904.5|3902|3901.5|4884
1643020260000|2022-01-24 10:31:00|3903.5|3903|3902|3901.5|3904|3903|3902|3901.5|3518
1643020270000|2022-01-24 10:31:10|3902.5|3902|3901.5|3901|3902.5|3902|3901|3900|2908
1643020280000|2022-01-24 10:31:20|3901|3900.5|3900.5|3899.5|3901|3900.5|3899.5|3898.5|2163
1643020290000|2022-01-24 10:31:30|3900|3899|3898|3897|3900|3899|3897.5|3896|2451
1643020300000|2022-01-24 10:31:40|3898.5|3897.5|3898.5|3897.5|3899|3897.5|3898|3897|2358
1643020310000|2022-01-24 10:31:50|||||||||105
1643020320000|2022-01-24 10:32:00|3899|3898|3900|3899|3900|3899|3899|3898|1179
1643020330000|2022-01-24 10:32:10|3899.5|3898.5|3899|3897.5|3900|3898.5|3898|3897.5|3981
1643020340000|2022-01-24 10:32:20|3899.5|3898|3899.5|3898.5|3900|3899|3899.5|3898|3357
1643020350000|2022-01-24 10:32:30|3900|3899|3900.5|3899.5|3901|3900.5|3900|3899|1429
1643020360000|2022-01-24 10:32:40|3900|3899|3901.5|3900|3902|3901|3900|3898.5|2038
1643020370000|2022-01-24 10:32:50|3902|3900.5|3902|3900.5|3903|3901.5|3902|3900.5|658
1643020380000|2022-01-24 10:33:00|3901.5|3901|3903.5|3902|3904|3902.5|3901.5|3901|1014
1643020390000|2022-01-24 10:33:10|3904|3902.5|3904|3902.5|3904|3902.5|3903.5|3902.5|200
1643020400000|2022-01-24 10:33:20|3903.5|3903|3904|3903|3904|3903|3903.5|3902.5|420
1643020410000|2022-01-24 10:33:30|3904.5|3903.5|3904|3903|3905|3903.5|3904|3903|1016
1643020420000|2022-01-24 10:33:40|3903.5|3902.5|3904|3903|3904|3903.5|3903.5|3902.5|2559
1643020430000|2022-01-24 10:33:50|3903.5|3903.5|3903|3902.5|3905|3904|3903|3902.5|6512
1643020440000|2022-01-24 10:34:00|3902.5|3902|3901.5|3900.5|3902.5|3902|3901.5|3900.5|1777
1643020450000|2022-01-24 10:34:10|3901|3900|3901|3900|3901.5|3900.5|3901|3900|2219
1643020460000|2022-01-24 10:34:20|3901.5|3900.5|3901.5|3900.5|3901.5|3900.5|3901.5|3900.5|965
1643020470000|2022-01-24 10:34:30|3902||3902||3902||3902||726
1643020480000|2022-01-24 10:34:40|3901.5|3900|3900|3899|3901.5|3900.5|3899.5|3898.5|3462
1643020490000|2022-01-24 10:34:50|3900.5|3899.5|3901.5|3901|3902|3901|3900.5|3899.5|600
1643020500000|2022-01-24 10:35:00|3901|3900.5|3901|3899.5|3901|3901|3901|3899.5|3580
1643020510000|2022-01-24 10:35:10|3900.5|3900|3900.5|3899.5|3901|3900|3900|3899.5|544
1643020520000|2022-01-24 10:35:20|3901|3900|3900.5|3899.5|3902.5|3901|3900.5|3899.5|3577
1643020530000|2022-01-24 10:35:30|3900|3899|3900|3899|3900.5|3899.5|3899|3898|5664
1643020540000|2022-01-24 10:35:40|3899.5|3898.5|3900|3899|3900|3899|3899.5|3898.5|1325
1643020550000|2022-01-24 10:35:50|3900.5|3899.5|3900.5|3899.5|3900.5|3899.5|3900.5|3899.5|294
1643020560000|2022-01-24 10:36:00|3901|3900|3900|3899|3901|3900.5|3900|3899|3042
1643020570000|2022-01-24 10:36:10|3899.5|3899.5|3900.5|3899.5|3900.5|3899.5|3899.5|3899.5|1331
1643020580000|2022-01-24 10:36:20|3901|3900|3901.5|3901|3901.5|3901|3900.5|3900|1455
1643020590000|2022-01-24 10:36:30|3902||3901.5||3902||3901.5||494
1643020600000|2022-01-24 10:36:40|3902|3900.5|3901.5|3900.5|3902|3901|3901.5|3900.5|1340
1643020610000|2022-01-24 10:36:50|3902|3901|3902|3901|3902|3901|3902|3901|273
1643020620000|2022-01-24 10:37:00|3902.5|3901.5|3902.5|3901.5|3902.5|3902|3902.5|3901|2069
1643020630000|2022-01-24 10:37:10|||||||||550
1643020640000|2022-01-24 10:37:20|3902|3900.5|3902.5|3901.5|3902.5|3901.5|3902|3900.5|3829
1643020650000|2022-01-24 10:37:30|||||||||185
1643020660000|2022-01-24 10:37:40|3903|3902|3903.5|3902.5|3903.5|3903|3903|3901.5|1683
1643020670000|2022-01-24 10:37:50|3904|3903|3904|3903.5|3904|3903.5|3904|3903|664
1643020680000|2022-01-24 10:38:00|3903.5|3903|3904|3903|3904|3903.5|3903.5|3903|466
1643020690000|2022-01-24 10:38:10|3904.5|3903.5|3904.5|3903.5|3904.5|3903.5|3904.5|3903|480
1643020700000|2022-01-24 10:38:20|3904|3904|3905|3904|3905|3904|3904|3904|686
1643020720000|2022-01-24 10:38:40|3905.5|3904.5|3905|3904|3905.5|3905|3905|3904|5499
1643020730000|2022-01-24 10:38:50|3904.5|3903.5|3905.5|3904|3905.5|3904.5|3904|3903|12448
1643020740000|2022-01-24 10:39:00||3904.5||3904.5||3905||3904.5|3817
1643020750000|2022-01-24 10:39:10|3905|3905|3905.5|3905|3905.5|3905|3905|3905|3606
1643020760000|2022-01-24 10:39:20|3906||3906||3906.5||3905.5||2030
1643020770000|2022-01-24 10:39:30|||||||||1164
1643020780000|2022-01-24 10:39:40|||||||||896
1643020790000|2022-01-24 10:39:50|3905.5|3904.5|3905.5|3904.5|3905.5|3905|3905|3904.5|5065
1643020800000|2022-01-24 10:40:00|3906|3905|3905.5|3905|3906|3905.5|3905.5|3905|2132
1643020810000|2022-01-24 10:40:10|3906|3905.5|3906|3905|3906|3905.5|3906|3905|700
1643020820000|2022-01-24 10:40:20|||||||||1068
1643020830000|2022-01-24 10:40:30|3906.5|3905.5|3906.5|3906|3907|3906.5|3906|3905.5|1771
1643020840000|2022-01-24 10:40:40|3907|3905.5|3904.5|3904|3907|3906|3904|3903.5|7417
1643020850000|2022-01-24 10:40:50|3904|3903.5|3904.5|3903.5|3904.5|3904|3904|3903|3799
1643020860000|2022-01-24 10:41:00|3905|3904|3904|3903|3905.5|3904.5|3904|3903|3529
1643020870000|2022-01-24 10:41:10|3903.5|3902.5|3901.5|3900.5|3903.5|3902.5|3901.5|3900.5|1341
1643020880000|2022-01-24 10:41:20|3901|3901|3902.5|3901.5|3902.5|3901.5|3901|3901|2148
1643020890000|2022-01-24 10:41:30|3902||3902.5||3902.5||3902||50
1643020900000|2022-01-24 10:41:40|3902|3901|3900|3899.5|3902|3901|3900|3899.5|1701
1643020910000|2022-01-24 10:41:50|3900.5|3900|3902|3901|3902|3901|3900|3900|1233
1643020920000|2022-01-24 10:42:00|3901.5||3902||3902||3901.5||0
1643020930000|2022-01-24 10:42:10|3901.5||3902||3902||3901.5||67
1643020940000|2022-01-24 10:42:20|3902.5|3901.5|3904|3903|3904.5|3903|3902.5|3901.5|2420
1643020950000|2022-01-24 10:42:30|3903.5|3902.5|3903.5|3902.5|3903.5|3902.5|3903|3902|852
1643020960000|2022-01-24 10:42:40|3903|3902|3902|3901|3903|3902|3901.5|3901|657
1643020970000|2022-01-24 10:42:50|3901.5|3901.5|3898|3897|3902|3901.5|3897.5|3896.5|7994
1643020980000|2022-01-24 10:43:00|3897.5|3896.5|3898|3896.5|3898|3897|3897.5|3896.5|427
1643020990000|2022-01-24 10:43:10|3898.5|3897|3900.5|3899.5|3901|3900.5|3898|3897|5139
1643021000000|2022-01-24 10:43:20|3900|3899|3899.5|3898.5|3901|3900|3899.5|3898.5|3086
1643021010000|2022-01-24 10:43:30|3899|3898|3899|3898.5|3900|3898.5|3898.5|3898|2728
1643021020000|2022-01-24 10:43:40|3899.5|3899|3900|3899|3900|3899|3899|3899|380
1643021030000|2022-01-24 10:43:50|3899.5|3898.5|3899|3898.5|3899.5|3899|3899|3898.5|689
1643021040000|2022-01-24 10:44:00|3898.5|3898|3901|3900|3901|3900|3898|3897.5|8430
1643021050000|2022-01-24 10:44:10|3900.5|3899.5|3901|3900|3901|3900|3900.5|3899.5|1069
1643021060000|2022-01-24 10:44:20|3901.5|3900.5|3902|3900.5|3902|3901|3901|3900.5|199
1643021070000|2022-01-24 10:44:30|3901.5|3901|3901.5|3900.5|3902|3901|3901.5|3900.5|403
1643021080000|2022-01-24 10:44:40||3901||3900.5||3901||3900.5|347
1643021090000|2022-01-24 10:44:50|3902|3901|3902|3901.5|3902.5|3901.5|3902|3901|1372
1643021100000|2022-01-24 10:45:00|3902.5|3901|3902.5|3901.5|3902.5|3902|3901.5|3901|3630
1643021110000|2022-01-24 10:45:10|||||||||75
1643021120000|2022-01-24 10:45:20|||||||||51
1643021130000|2022-01-24 10:45:30|3903|3902|3903.5|3902.5|3903.5|3903|3902.5|3902|2232
1643021140000|2022-01-24 10:45:40||3903||3902.5||3903||3902.5|102
1643021150000|2022-01-24 10:45:50|3903||3903||3903.5||3903||1218
1643021160000|2022-01-24 10:46:00|3902.5|3902|3903|3902|3903|3902.5|3902.5|3901.5|880
1643021180000|2022-01-24 10:46:20|3902.5|3901.5|3900|3899|3902.5|3901.5|3899.5|3899|15020
1643021190000|2022-01-24 10:46:30|3900.5|3899.5|3901|3900|3901|3900|3900|3899.5|939
1643021200000|2022-01-24 10:46:40|3900.5|3899.5|3900.5|3900|3900.5|3900|3900.5|3899.5|674
1643021210000|2022-01-24 10:46:50|3901|3900.5|3901.5|3900.5|3901.5|3901|3900.5|3900|2684
1643021220000|2022-01-24 10:47:00|3902|3901|3903|3902|3903|3902|3902|3900.5|4360
1643021230000|2022-01-24 10:47:10|||||||||600
1643021240000|2022-01-24 10:47:20|||||||||201
1643021250000|2022-01-24 10:47:30|||||||||150
1643021260000|2022-01-24 10:47:40|3903.5|3902.5|3903.5|3903|3903.5|3903|3903.5|3902.5|400
1643021270000|2022-01-24 10:47:50|3904|3903.5|3905|3904|3905|3904|3904|3903.5|1182
1643021290000|2022-01-24 10:48:10|||||||||1473
1643021300000|2022-01-24 10:48:20|3904.5|3903.5|3901.5|3901|3905|3903.5|3901.5|3900.5|13731
1643021310000|2022-01-24 10:48:30|3901|3900.5|3900.5|3899.5|3902|3900.5|3900.5|3899.5|1215
1643021320000|2022-01-24 10:48:40|3901|3900|3901.5|3900.5|3901.5|3900.5|3901|3900|889
1643021330000|2022-01-24 10:48:50|3901|3900|3901|3900|3901.5|3900.5|3900.5|3899.5|359
1643021340000|2022-01-24 10:49:00|3901.5|3900.5|3901|3900|3901.5|3901|3900.5|3900|7351
1643021350000|2022-01-24 10:49:10|3900.5|3899.5|3899.5|3898.5|3900.5|3899.5|3899|3898|1951
1643021360000|2022-01-24 10:49:20|3900|3899|3899.5|3898.5|3900|3899|3899.5|3898.5|165
1643021370000|2022-01-24 10:49:30|3900|3899|3899|3898|3900.5|3899.5|3899|3898|2033
1643021380000|2022-01-24 10:49:40|3898.5|3898.5|3899.5|3898.5|3899.5|3899|3898.5|3898|7390
1643021400000|2022-01-24 10:50:00|3899|3898|3900.5|3899.5|3900.5|3899.5|3898|3897.5|4724
1643021410000|2022-01-24 10:50:10|3901|3900|3901.5|3901|3902|3901|3901|3900|1992
1643021420000|2022-01-24 10:50:20|3902||3902||3902||3901.5||103
1643021430000|2022-01-24 10:50:30|3902.5|3901.5|3904|3903|3904|3903|3902.5|3901.5|678
1643021440000|2022-01-24 10:50:40|3904.5|3903.5|3906.5|3905|3906.5|3905.5|3904.5|3903.5|1293
1643021450000|2022-01-24 10:50:50|3906|3904.5|3904|3903.5|3906|3904.5|3904|3903.5|4385
1643021460000|2022-01-24 10:51:00|3903.5|3903|3904|3903|3904|3903|3903.5|3903|1182
1643021470000|2022-01-24 10:51:10|3904.5|3903.5|3904|3903.5|3905|3904|3904|3903.5|1582
1643021480000|2022-01-24 10:51:20||3903||3903.5||3903.5||3903|1809
1643021490000|2022-01-24 10:51:30|3904.5|3903|3905|3904.5|3905|3904.5|3904|3903|963
1643021500000|2022-01-24 10:51:40|3905.5|3904|3905|3904.5|3905.5|3904.5|3905|3904|188
1643021510000|2022-01-24 10:51:50|3904.5|3904|3904.5|3903|3904.5|3904|3904|3903|2336
1643021520000|2022-01-24 10:52:00|3904|3903.5|3904.5|3903.5|3904.5|3903.5|3904|3903.5|829
1643021540000|2022-01-24 10:52:20|3904|3903|3904|3903|3904.5|3903|3903.5|3903|277
1643021550000|2022-01-24 10:52:30|3904.5||3903.5||3904.5||3903.5||1277
1643021560000|2022-01-24 10:52:40|3904|3903.5|3904|3903|3904|3903.5|3903|3902.5|1184
1643021570000|2022-01-24 10:52:50|3904.5|3903.5|3904.5|3903.5|3904.5|3903.5|3904.5|3903.5|766
1643021580000|2022-01-24 10:53:00|3905|3904|3905|3904|3905.5|3904|3905|3904|1332
1643021590000|2022-01-24 10:53:10|3904.5|3904.5|3906|3905|3906|3905|3904.5|3904.5|366
1643021600000|2022-01-24 10:53:20|3905.5||3906||3906||3905.5||675
1643021610000|2022-01-24 10:53:30|3906.5|3905.5|3906.5|3905.5|3906.5|3906|3906.5|3905.5|95
1643021620000|2022-01-24 10:53:40|3907|3906|3907.5|3906.5|3907.5|3906.5|3906.5|3906|1721
1643021630000|2022-01-24 10:53:50|3908|3907|3909|3908.5|3909.5|3909|3908|3907|1476
1643021640000|2022-01-24 10:54:00|3908.5|3908|3910.5|3910|3910.5|3910|3908|3907.5|5807
1643021650000|2022-01-24 10:54:10|3910|3909.5|3909.5|3908.5|3910.5|3909.5|3909|3908.5|3636
1643021660000|2022-01-24 10:54:20|3909|3908|3909.5|3908.5|3909.5|3908.5|3909|3908|1939
1643021670000|2022-01-24 10:54:30|3910|3909|3908|3907.5|3910.5|3909.5|3908|3907.5|9844
1643021680000|2022-01-24 10:54:40|3908.5|3908|3909|3908|3910|3909|3908.5|3908|9677
1643021690000|2022-01-24 10:54:50|3909.5|3908.5|3908.5|3908|3910|3909.5|3908.5|3908|1867
1643021700000|2022-01-24 10:55:00|3909||3909||3909||3908.5||1290
1643021710000|2022-01-24 10:55:10|3909.5|3908.5|3910.5|3910|3911|3910.5|3909.5|3908.5|2622
1643021720000|2022-01-24 10:55:20|3911|3910.5|3912|3911|3912|3911|3911|3910.5|1975
1643021730000|2022-01-24 10:55:30|||||||||992
1643021740000|2022-01-24 10:55:40|3912.5|3911.5|3911.5|3910|3912.5|3912|3910.5|3910|4270
1643021750000|2022-01-24 10:55:50|3911|3910.5|3912|3911|3912|3911|3910|3909|15835
1643021760000|2022-01-24 10:56:00|3912.5|3912|3912|3911.5|3913|3912|3911|3910.5|18231
1643021770000|2022-01-24 10:56:10|3912.5|3912|3913.5|3913|3913.5|3913|3912|3912|2475
1643021780000|2022-01-24 10:56:20|3914||3913.5||3914||3913.5||734
1643021790000|2022-01-24 10:56:30|3912|3912.5|3914|3913.5|3914.5|3913.5|3912|3911.5|11811
1643021800000|2022-01-24 10:56:40|3914.5|3914|3915|3914|3915.5|3914|3914.5|3913.5|3106
1643021810000|2022-01-24 10:56:50|3914.5|3913.5|3915|3914|3915.5|3914.5|3914.5|3913.5|5508
1643021820000|2022-01-24 10:57:00|3914.5|3913.5|3913|3912|3914.5|3913.5|3912.5|3912|8752
1643021830000|2022-01-24 10:57:10|3912.5||3912.5||3913||3912.5||525
1643021840000|2022-01-24 10:57:20|3913|3911.5|3912|3911|3913|3911.5|3911.5|3911|7640
1643021850000|2022-01-24 10:57:30|3911.5||3912||3912||3911.5||1537
1643021860000|2022-01-24 10:57:40|||||||||135
1643021870000|2022-01-24 10:57:50|3912.5|3911.5|3913|3912|3913|3912|3912|3911|3683
1643021880000|2022-01-24 10:58:00|3912.5|3911.5|3911.5|3910.5|3913|3911.5|3911.5|3910.5|3438
1643021890000|2022-01-24 10:58:10|||||||||311
1643021900000|2022-01-24 10:58:20|3911|3910|3910|3909|3911|3910|3910|3908.5|13576
1643021910000|2022-01-24 10:58:30|3909|3908.5|3907|3906|3909|3908.5|3907|3906|4791
1643021920000|2022-01-24 10:58:40|3906.5|3905.5|3906.5|3905.5|3907.5|3906|3906|3905.5|2382
1643021930000|2022-01-24 10:58:50|3906|3904.5|3907|3905.5|3907|3905.5|3905|3904.5|9134
1643021940000|2022-01-24 10:59:00|3906.5|3905|3907|3906|3907|3906|3905|3904.5|10234
1643021950000|2022-01-24 10:59:10|3907.5|3906.5|3907.5|3906.5|3907.5|3906.5|3907.5|3906.5|491
1643021970000|2022-01-24 10:59:30|3908|3907|3911.5|3910|3911.5|3910|3908|3907|3618
1643021980000|2022-01-24 10:59:40|3912|3910.5|3913|3911.5|3913|3912|3912|3910|1186
1643021990000|2022-01-24 10:59:50|3913.5|3912|3913.5|3912|3914|3913|3913.5|3912|3680
1643022000000|2022-01-24 11:00:00|3913|3912.5|3913|3912|3914|3913.5|3912|3911.5|11030
1643022010000|2022-01-24 11:00:10|3912|3911.5|3913|3912|3913|3912.5|3912|3911.5|4199
1643022020000|2022-01-24 11:00:20|3912.5||3912.5||3913||3912.5||92
1643022030000|2022-01-24 11:00:30|3913|3912.5|3913.5|3912.5|3914|3913|3912.5|3912|80214
1643022040000|2022-01-24 11:00:40|3913|3912|3912|3911.5|3913.5|3912.5|3912|3911.5|1544
1643022050000|2022-01-24 11:00:50|3912.5|3912|3913.5|3912.5|3914|3912.5|3912|3912|876
1643022060000|2022-01-24 11:01:00|3914|3913|3914.5|3913.5|3914.5|3913.5|3914|3913|2337
1643022070000|2022-01-24 11:01:10|3914|3913|3913|3912|3914.5|3913.5|3912.5|3912|5622
1643022080000|2022-01-24 11:01:20|3912.5|3912.5|3912.5|3912|3913.5|3912.5|3912.5|3912|557
1643022090000|2022-01-24 11:01:30|3913|3912.5|3912|3911.5|3913.5|3913|3912|3911.5|5945
1643022100000|2022-01-24 11:01:40|3911.5|3911|3911.5|3910.5|3911.5|3911|3911|3910.5|473
1643022110000|2022-01-24 11:01:50|3911|3910|3911|3910|3911.5|3910|3910|3909|3683
1643022120000|2022-01-24 11:02:00|3911.5|3910.5|3911.5|3911|3912.5|3911.5|3911.5|3910.5|2194
1643022130000|2022-01-24 11:02:10|3912||3912||3912||3912||225
1643022140000|2022-01-24 11:02:20|||||||||200
1643022150000|2022-01-24 11:02:30|3912.5|3911.5|3913|3912|3913.5|3912.5|3912|3911.5|1578
1643022160000|2022-01-24 11:02:40|3913.5|3912.5|3911.5|3911|3913.5|3912.5|3911.5|3911|3994
1643022170000|2022-01-24 11:02:50|3912|3911.5|3912.5|3911.5|3912.5|3911.5|3911.5|3911|1267
1643022180000|2022-01-24 11:03:00|3912||3912||3912||3912||166
1643022190000|2022-01-24 11:03:10|3912.5|3912|3910.5|3909.5|3913|3912|3909.5|3908.5|4087
1643022200000|2022-01-24 11:03:20|3910|3910|3910.5|3910|3911|3910|3910|3910|676
1643022210000|2022-01-24 11:03:30|3910|3909.5|3909|3908|3910|3909.5|3908.5|3908|2932
1643022220000|2022-01-24 11:03:40|3908.5|3907.5|3906.5|3906|3908.5|3907.5|3906.5|3905.5|1568
1643022230000|2022-01-24 11:03:50|3906|3905.5|3908|3906.5|3908|3906.5|3906|3905.5|6228
1643022240000|2022-01-24 11:04:00|3907.5|3907|3907.5|3907|3908|3907|3907.5|3907|228
1643022250000|2022-01-24 11:04:10|3908|3906.5|3907.5|3907|3908|3907|3907.5|3906.5|1587
1643022260000|2022-01-24 11:04:20||3906.5||3906.5||3906.5||3906.5|250
1643022270000|2022-01-24 11:04:30|3908|3907|3905.5|3904.5|3908|3907|3905|3904|3814
1643022280000|2022-01-24 11:04:40|3905|3904|3904|3903|3905|3904|3904|3903|1381
1643022290000|2022-01-24 11:04:50|3903.5|3902.5|3900.5|3900|3903.5|3903|3900.5|3899|1549
1643022300000|2022-01-24 11:05:00|3900|3899.5|3899.5|3899|3900.5|3899.5|3899|3898.5|1928
1643022310000|2022-01-24 11:05:10|3899|3898.5|3901|3900.5|3901|3900.5|3898|3897|5249
1643022320000|2022-01-24 11:05:20|3901.5|3900|3903|3901.5|3903|3902|3901.5|3900|2335
1643022330000|2022-01-24 11:05:30|3903.5|3902|3903.5|3902.5|3903.5|3902.5|3903|3901.5|809
1643022340000|2022-01-24 11:05:40|3903|3902|3905|3904|3905|3904|3903|3902|1597
1643022350000|2022-01-24 11:05:50|3904.5|3903.5|3904.5|3903.5|3904.5|3904|3904|3903|3222
1643022360000|2022-01-24 11:06:00|3904|3904|3906|3904.5|3906|3905|3904|3904|2629
1643022370000|2022-01-24 11:06:10|3905.5|3904|3904.5|3903.5|3905.5|3904|3904|3903.5|3322
1643022380000|2022-01-24 11:06:20|3904|3904|3904.5|3903.5|3904.5|3904|3904|3903.5|1896
1643022390000|2022-01-24 11:06:30|3905|3904|3907.5|3906.5|3907.5|3906.5|3905|3904|1079
1643022400000|2022-01-24 11:06:40|3907||3907||3907||3907||308
1643022410000|2022-01-24 11:06:50|3907.5||3907||3907.5||3907||309
1643022420000|2022-01-24 11:07:00|3906.5|3906|3906|3905.5|3907.5|3906.5|3906|3905|2581
1643022430000|2022-01-24 11:07:10|3906.5|3905|3903|3902.5|3906.5|3905.5|3903|3902|6480
1643022440000|2022-01-24 11:07:20|3902.5|3902|3902.5|3901.5|3903|3902|3902|3901.5|2454
1643022450000|2022-01-24 11:07:30|3902||3902||3902||3902||573
1643022460000|2022-01-24 11:07:40|3902.5|3901|3900.5|3899.5|3902.5|3901.5|3900|3899|3187
1643022470000|2022-01-24 11:07:50|3901|3900|3902.5|3901|3902.5|3901.5|3900.5|3900|725
1643022480000|2022-01-24 11:08:00|3903|3901.5|3904|3903|3904|3903|3903|3901.5|688
1643022490000|2022-01-24 11:08:10|3903.5|3902|3904|3902.5|3904|3902.5|3903|3902|577
1643022500000|2022-01-24 11:08:20|||||||||287
1643022510000|2022-01-24 11:08:30|3904.5|3903|3906.5|3905|3906.5|3905|3904.5|3903|2042
1643022520000|2022-01-24 11:08:40|3906||3905.5||3906||3905.5||66
1643022530000|2022-01-24 11:08:50|3906|3905.5|3906.5|3905.5|3906.5|3906|3906|3905.5|700
1643022540000|2022-01-24 11:09:00|3907|3906|3907|3905.5|3907.5|3906.5|3906|3905.5|796
1643022550000|2022-01-24 11:09:10|3906.5||3907||3907||3906.5||0
1643022560000|2022-01-24 11:09:20|3907.5|3906|3908.5|3908|3908.5|3908|3907.5|3906|1360
1643022570000|2022-01-24 11:09:30|3908|3907.5|3907|3906|3908.5|3907.5|3906.5|3905.5|5524
1643022580000|2022-01-24 11:09:40|3906.5|3905.5|3906.5|3905.5|3907|3906|3906|3905.5|1258
1643022590000|2022-01-24 11:09:50|3906|3905|3904.5|3904|3906|3905|3904|3903.5|4048
1643022600000|2022-01-24 11:10:00|3904|3903.5|3904.5|3904|3905.5|3904.5|3904|3903|4875
1643022610000|2022-01-24 11:10:10|3905|3904.5|3905|3904.5|3905.5|3904.5|3905|3904.5|653
1643022620000|2022-01-24 11:10:20|3905.5||3905.5||3905.5||3905.5||464
1643022640000|2022-01-24 11:10:40|3906|3905|3902.5|3901.5|3906|3905|3902|3901.5|6227
1643022650000|2022-01-24 11:10:50|3902|3901|3900|3899|3902|3901|3899|3898.5|2926
1643022660000|2022-01-24 11:11:00|3900.5|3899.5|3899|3898|3900.5|3899.5|3899|3898|2994
1643022670000|2022-01-24 11:11:10|3898.5|3898.5|3898.5|3897.5|3898.5|3898.5|3898.5|3897.5|333
1643022680000|2022-01-24 11:11:20|3899|3898|3899.5|3899|3899.5|3899|3899|3898|143
1643022690000|2022-01-24 11:11:30|3899|3898.5|3899.5|3898|3899.5|3898.5|3899|3898|691
1643022700000|2022-01-24 11:11:40|3899|3898.5|3898.5|3897.5|3899.5|3898.5|3898.5|3897.5|1209
1643022710000|2022-01-24 11:11:50|3898|3898|3899.5|3898.5|3899.5|3898.5|3898|3898|853
1643022720000|2022-01-24 11:12:00|3900|3899|3899.5|3898.5|3900.5|3899.5|3899|3898.5|2011
1643022730000|2022-01-24 11:12:10|3900||3899.5||3900||3899.5||252
1643022740000|2022-01-24 11:12:20|3900|3898|3897.5|3896.5|3900|3898|3897|3896|3278
1643022750000|2022-01-24 11:12:30|3897|3895|3897|3896|3897|3896|3896.5|3895|675
1643022760000|2022-01-24 11:12:40|3897.5|3896.5|3898|3897|3898|3897|3897.5|3896.5|1724
1643022770000|2022-01-24 11:12:50|||||||||700
1643022780000|2022-01-24 11:13:00|3897.5|3896.5|3899|3898|3899|3898.5|3897|3896.5|5195
1643022790000|2022-01-24 11:13:10|||||||||249
1643022810000|2022-01-24 11:13:30|3899.5|3898.5|3899.5|3899|3900|3899|3899.5|3898.5|2201
1643022820000|2022-01-24 11:13:40|3900|3898.5|3899.5|3899|3900|3899|3899|3898.5|3671
1643022830000|2022-01-24 11:13:50|3900||3899.5||3900||3899.5||1037
1643022840000|2022-01-24 11:14:00|3900|3899.5|3900|3899|3900|3899.5|3900|3899|1428
1643022850000|2022-01-24 11:14:10|3899.5||3900||3900||3899.5||0
1643022860000|2022-01-24 11:14:20|3899.5||3899.5||3899.5||3899.5||5
1643022870000|2022-01-24 11:14:30|3900||3900||3900||3900||551
1643022880000|2022-01-24 11:14:40||3899.5||3899.5||3899.5||3899.5|389
1643022890000|2022-01-24 11:14:50|3900.5|3900|3897.5|3897|3900.5|3900|3897|3896|11066
1643022900000|2022-01-24 11:15:00|3898|3896.5|3897.5|3896.5|3898|3897|3895|3894.5|16831
1643022910000|2022-01-24 11:15:10|3898|3897|3899|3897.5|3899|3898|3898|3897|330
1643022920000|2022-01-24 11:15:20|3898.5||3898.5||3899||3898.5||80
1643022930000|2022-01-24 11:15:30|3898||3898.5||3898.5||3898||2216
1643022940000|2022-01-24 11:15:40|3899|3898|3899.5|3898.5|3899.5|3898.5|3899|3898|1084
1643022950000|2022-01-24 11:15:50|3900|3899|3900|3899.5|3900.5|3899.5|3900|3899|102
1643022960000|2022-01-24 11:16:00|3900.5|3899|3899.5|3898.5|3900.5|3899.5|3898.5|3898|7343
1643022970000|2022-01-24 11:16:10|3900||3899||3900||3899||198
1643022980000|2022-01-24 11:16:20|3899.5|3899|3899.5|3899|3900|3899|3899|3898.5|1020
1643022990000|2022-01-24 11:16:30|3899|3898.5|3900|3899|3900|3899|3899|3898.5|630
1643023000000|2022-01-24 11:16:40|3900.5|3899.5|3900.5|3900|3901|3900|3900.5|3899.5|773
1643023010000|2022-01-24 11:16:50|3901||3901.5||3901.5||3901||303
1643023020000|2022-01-24 11:17:00|3902|3900.5|3902|3901|3902|3901|3901.5|3900.5|66
1643023030000|2022-01-24 11:17:10|3902.5|3901.5|3902.5|3902|3902.5|3902|3902.5|3901.5|1391
1643023040000|2022-01-24 11:17:20|3903||3903||3903||3902.5||753
1643023050000|2022-01-24 11:17:30|||||||||149
1643023060000|2022-01-24 11:17:40||3902.5||3902.5||3902.5||3902|1200
1643023070000|2022-01-24 11:17:50|3902.5|3902|3900.5|3899.5|3902.5|3902|3900.5|3899.5|8763
1643023080000|2022-01-24 11:18:00|3900|3899|3899|3898|3901|3899.5|3898|3897.5|3565
1643023090000|2022-01-24 11:18:10|3899.5|3898.5|3897.5|3897|3900|3899|3897.5|3897|2972
1643023100000|2022-01-24 11:18:20|3898||3898||3898.5||3897.5||545
1643023110000|2022-01-24 11:18:30|3898.5||3898||3898.5||3898||1294
1643023120000|2022-01-24 11:18:40|3897.5|3896.5|3896.5|3895.5|3897.5|3897|3896|3895|3275
1643023130000|2022-01-24 11:18:50|3896|3895|3895.5|3894|3896|3895|3894|3893.5|2120
1643023140000|2022-01-24 11:19:00|3896|3894.5|3896.5|3895.5|3897|3895.5|3896|3894.5|844
1643023150000|2022-01-24 11:19:10|3896|3895|3895.5|3894.5|3896|3895|3895|3894|2627
1643023160000|2022-01-24 11:19:20|3895|3894|3894|3893.5|3895|3894|3894|3893.5|1387
1643023170000|2022-01-24 11:19:30|3893|3893|3893.5|3892.5|3893.5|3893|3893|3892.5|4780
1643023180000|2022-01-24 11:19:40|3893|3891.5|3892|3891.5|3893|3891.5|3891.5|3890|1704
1643023190000|2022-01-24 11:19:50|3891.5|3891|3891.5|3891|3892|3891|3891.5|3891|482
1643023200000|2022-01-24 11:20:00|3892|3891.5|3893|3892|3893.5|3892|3891.5|3891.5|1329
1643023210000|2022-01-24 11:20:10|3892.5||3893||3893||3892.5||27
1643023220000|2022-01-24 11:20:20|3892.5|3891.5|3892|3891.5|3893|3891.5|3892|3891.5|1687
1643023230000|2022-01-24 11:20:30|3891|3891|3891.5|3891|3892|3891|3891|3890|1648
1643023240000|2022-01-24 11:20:40|3892|3891.5|3893|3891.5|3893|3891.5|3892|3891.5|3926
1643023250000|2022-01-24 11:20:50|3892.5||3892||3892.5||3892||9
1643023260000|2022-01-24 11:21:00|3892.5|3892|3893.5|3893|3894|3893|3892.5|3892|474
1643023270000|2022-01-24 11:21:10|3894|3893.5|3894.5|3893.5|3895|3893.5|3894|3893.5|604
1643023280000|2022-01-24 11:21:20|3895|3894|3895|3894.5|3895|3894.5|3895|3894|1052
1643023290000|2022-01-24 11:21:30|3895.5||3896||3896||3895||2413
1643023300000|2022-01-24 11:21:40|3896.5|3895|3897|3895.5|3897|3895.5|3896.5|3895|335
1643023310000|2022-01-24 11:21:50|3896.5|3895|3895|3894|3896.5|3895.5|3893|3892|17794
1643023320000|2022-01-24 11:22:00|3894|3893.5|3895.5|3894.5|3895.5|3894.5|3894|3893.5|3034
1643023330000|2022-01-24 11:22:10|3896|3895|3897|3895.5|3897|3895.5|3895.5|3895|2418
1643023340000|2022-01-24 11:22:20|3897.5|3896|3897.5|3896.5|3898|3896.5|3897|3896|418
1643023350000|2022-01-24 11:22:30|3898|3897|3898.5|3897.5|3899|3897.5|3898|3896.5|77
1643023360000|2022-01-24 11:22:40|3898||3899||3899||3898||410
1643023370000|2022-01-24 11:22:50|3898.5||3898.5||3898.5||3898.5||0
1643023380000|2022-01-24 11:23:00|3898|3897|3896.5|3895.5|3898|3897.5|3896|3895.5|1993
1643023390000|2022-01-24 11:23:10|3896||3896||3896||3896||257
1643023400000|2022-01-24 11:23:20|3896.5|3896|3896.5|3895.5|3896.5|3896|3896.5|3895.5|755
1643023410000|2022-01-24 11:23:30|3896|3895|3894.5|3893.5|3896.5|3895|3894.5|3893.5|1667
1643023420000|2022-01-24 11:23:40|3894|3893|3894.5|3893|3894.5|3893|3893|3892.5|1467
1643023430000|2022-01-24 11:23:50|3895|3893.5|3895.5|3894|3895.5|3894|3895|3893.5|335
1643023440000|2022-01-24 11:24:00|3894.5|3894.5|3895|3894|3895.5|3894.5|3894.5|3894|591
1643023450000|2022-01-24 11:24:10|3895.5|3893.5|3894.5|3893.5|3895.5|3893.5|3894|3893.5|697
1643023460000|2022-01-24 11:24:20|3895.5|3894|3894.5|3893.5|3895.5|3894.5|3894.5|3893.5|236
1643023470000|2022-01-24 11:24:30|||||||||45
1643023490000|2022-01-24 11:24:50|3894|3893|3893.5|3892|3894|3893|3893|3892|2296
1643023500000|2022-01-24 11:25:00|3893|3892.5|3893|3891.5|3893|3892.5|3892|3891.5|1476
1643023510000|2022-01-24 11:25:10|3892.5|3892|3892.5|3891.5|3893|3892.5|3892.5|3891.5|137
1643023520000|2022-01-24 11:25:20|3892|3891|3888|3887|3892|3891|3888|3887|4725
1643023530000|2022-01-24 11:25:30|3887.5|3886|3887|3886|3888|3886|3887|3886|426
1643023540000|2022-01-24 11:25:40|3887.5|3885.5|3886.5|3884.5|3887.5|3886|3885.5|3884|742
1643023550000|2022-01-24 11:25:50|3886||3885.5||3886.5||3885||256
1643023560000|2022-01-24 11:26:00|3885|3883.5|3886.5|3885|3886.5|3885|3884.5|3883|760
1643023570000|2022-01-24 11:26:10|3886|3884.5|3886|3885|3886|3885|3886|3884.5|130
1643023580000|2022-01-24 11:26:20|3885.5|3884.5|3885|3884.5|3886|3885|3885|3884.5|1943
1643023590000|2022-01-24 11:26:30|3884.5|3884|3885|3884|3885.5|3884.5|3884|3883.5|1603
1643023600000|2022-01-24 11:26:40|3884.5||3884.5||3884.5||3884.5||25
1643023610000|2022-01-24 11:26:50|3884|3883.5|3887.5|3886.5|3887.5|3886.5|3884|3883.5|5053
1643023620000|2022-01-24 11:27:00|3888|3887|3889.5|3888|3889.5|3888|3887.5|3886.5|355
1643023630000|2022-01-24 11:27:10|3889||3889||3889||3889||0
1643023640000|2022-01-24 11:27:20|3889.5||3889.5||3889.5||3889.5||0
1643023650000|2022-01-24 11:27:30|||||||||61
1643023670000|2022-01-24 11:27:50|3889|3888.5|3887.5|3886|3889|3888.5|3887|3886|2665
1643023680000|2022-01-24 11:28:00|3887||3887||3887.5||3886.5||679
1643023690000|2022-01-24 11:28:10|||||||||271
1643023700000|2022-01-24 11:28:20|3886.5|3885.5|3886|3885.5|3887|3886|3886|3885.5|1264
1643023710000|2022-01-24 11:28:30|3886.5|3885|3885.5|3884.5|3886.5|3885|3885|3884.5|1047
1643023720000|2022-01-24 11:28:40||3885||3885||3885||3885|38
1643023730000|2022-01-24 11:28:50|3886||3886||3886||3886||120
1643023740000|2022-01-24 11:29:00|3885.5||3886||3886||3885.5||226
1643023750000|2022-01-24 11:29:10|3885.5|3884.5|3888|3886.5|3888|3886.5|3885.5|3884.5|1543
1643023760000|2022-01-24 11:29:20|3887.5|3886|3889|3887.5|3889|3888|3887.5|3886|1019
1643023770000|2022-01-24 11:29:30|3889.5|3888|3889.5|3888.5|3889.5|3888.5|3889.5|3887.5|0
1643023780000|2022-01-24 11:29:40|3889||3889.5||3889.5||3889||256
1643023790000|2022-01-24 11:29:50|3889||3889.5||3889.5||3889||0
1643023800000|2022-01-24 11:30:00|||||||||229
1643023810000|2022-01-24 11:30:10|3889||3889||3889||3889||26
1643023820000|2022-01-24 11:30:20||3887.5||3888||3888||3887.5|690
1643023830000|2022-01-24 11:30:30|||||||||187
1643023840000|2022-01-24 11:30:40|3888.5|3887.5|3886|3885|3888.5|3887.5|3886|3885|3482
1643023850000|2022-01-24 11:30:50|||||||||20
1643023860000|2022-01-24 11:31:00|3885.5|3884.5|3885|3883.5|3886|3885|3884.5|3883.5|1020
1643023870000|2022-01-24 11:31:10|3884.5||3884.5||3884.5||3884.5||0
1643023880000|2022-01-24 11:31:20|3885|3884|3887|3886|3887|3886|3885|3884|5119
1643023890000|2022-01-24 11:31:30|3887.5|3886.5|3888|3887.5|3888.5|3888|3887.5|3886.5|1280
1643023900000|2022-01-24 11:31:40|3887.5|3886.5|3887.5|3887|3887.5|3887|3887.5|3886.5|0
1643023910000|2022-01-24 11:31:50|||||||||403
1643023920000|2022-01-24 11:32:00|3887|3886|3887.5|3886.5|3887.5|3886.5|3887|3886|1332
1643023940000|2022-01-24 11:32:20|3886.5|3886|3889|3887.5|3889|3888|3886.5|3886|1872
1643023950000|2022-01-24 11:32:30|3889.5|3888|3889.5|3888.5|3889.5|3888.5|3889.5|3888|398
1643023960000|2022-01-24 11:32:40|3889|3888|3888|3887|3889|3888|3887.5|3887|4121
1643023970000|2022-01-24 11:32:50|3887.5|3887.5|3888.5|3887.5|3888.5|3887.5|3887.5|3887.5|2040
1643023980000|2022-01-24 11:33:00|3888|3887|3888|3887.5|3888|3887.5|3888|3887|1439
1643023990000|2022-01-24 11:33:10|3888.5||3888.5||3888.5||3888.5||406
1643024000000|2022-01-24 11:33:20|3889|3888|3889|3888|3889|3888|3889|3888|363
1643024010000|2022-01-24 11:33:30|3889.5|3888.5|3888.5|3888|3889.5|3888.5|3888.5|3888|1853
1643024020000|2022-01-24 11:33:40|3888|3887.5|3888.5|3887.5|3889|3887.5|3888|3887|1037
1643024030000|2022-01-24 11:33:50|3888|3887|3887|3886.5|3888|3887.5|3887|3886.5|954
1643024040000|2022-01-24 11:34:00||3886||3886||3886.5||3886|471
1643024050000|2022-01-24 11:34:10|3887.5|3886.5|3887.5|3886.5|3887.5|3886.5|3887|3886|764
1643024060000|2022-01-24 11:34:20|3887||3887||3887.5||3887||618
1643024070000|2022-01-24 11:34:30|3886.5|3886|3886.5|3885.5|3886.5|3886.5|3885|3884.5|2048
1643024080000|2022-01-24 11:34:40|3887|3886|3887|3885.5|3887|3886.5|3886|3885|3238
1643024090000|2022-01-24 11:34:50|3886.5||3887||3887||3886||1907
1643024100000|2022-01-24 11:35:00|3886.5||3887||3887||3886.5||69
1643024110000|2022-01-24 11:35:10|3886.5||3886.5||3886.5||3886.5||174
1643024120000|2022-01-24 11:35:20|3886|3884.5|3885.5|3885|3886|3885|3885.5|3884.5|1446
1643024130000|2022-01-24 11:35:30|3886||3886||3886||3886||2526
1643024140000|2022-01-24 11:35:40|3885.5|3884.5|3886|3884.5|3886|3884.5|3885|3884.5|3192
1643024150000|2022-01-24 11:35:50|3885.5||3885.5||3885.5||3885.5||0
1643024160000|2022-01-24 11:36:00|3886|3885|3886.5|3885.5|3887|3885.5|3886|3885|581
1643024170000|2022-01-24 11:36:10|3886||3886||3886.5||3886||0
1643024180000|2022-01-24 11:36:20|3886.5|3886|3885|3884.5|3887|3886|3885|3884.5|3663
1643024190000|2022-01-24 11:36:30|3884.5|3884|3885|3884|3885.5|3884.5|3884|3883.5|2486
1643024200000|2022-01-24 11:36:40|||||||||25
1643024210000|2022-01-24 11:36:50|3884.5||3884.5||3884.5||3884.5||0
1643024220000|2022-01-24 11:37:00|3884|3883.5|3885|3884|3885|3884|3884|3883.5|1315
1643024230000|2022-01-24 11:37:10|3884.5||3885||3885||3884.5||1374
1643024240000|2022-01-24 11:37:20|3885.5|3884.5|3886|3885|3886|3885|3885.5|3884|222
1643024260000|2022-01-24 11:37:40|||||||||240
1643024270000|2022-01-24 11:37:50|3886.5|3885.5|3887.5|3886.5|3887.5|3886.5|3886.5|3885|1150
1643024280000|2022-01-24 11:38:00|3888|3887|3888|3887|3888|3887|3888|3886.5|26
1643024290000|2022-01-24 11:38:10|3888.5|3887.5|3888.5|3887.5|3888.5|3887.5|3888.5|3887.5|1119
1643024300000|2022-01-24 11:38:20|3889|3888|3890|3889|3890|3889.5|3889|3888|601
1643024310000|2022-01-24 11:38:30|3889.5|3888.5|3890|3888.5|3890|3888.5|3889|3888.5|1760
1643024320000|2022-01-24 11:38:40||3889||3889||3889||3889|65
1643024330000|2022-01-24 11:38:50|3890.5|3889.5|3891|3890|3891|3890|3890.5|3889.5|542
1643024340000|2022-01-24 11:39:00|3891.5||3891.5||3891.5||3891||0
1643024350000|2022-01-24 11:39:10||3890.5||3890.5||3890.5||3890.5|0
1643024360000|2022-01-24 11:39:20|3892|3891|3892|3891|3892.5|3891|3892|3891|2228
1643024380000|2022-01-24 11:39:40|3892.5|3891.5|3892.5|3891.5|3892.5|3891.5|3892.5|3891.5|83
1643024390000|2022-01-24 11:39:50|3892||3892.5||3892.5||3892||263
1643024400000|2022-01-24 11:40:00||3892||3891.5||3892||3891.5|500
1643024410000|2022-01-24 11:40:10|||||||||29
1643024420000|2022-01-24 11:40:20|3893|3892|3893|3892.5|3893|3892.5|3892.5|3892|858
1643024430000|2022-01-24 11:40:30|3894|3893|3893.5|3893|3894|3893|3893.5|3893|725
1643024450000|2022-01-24 11:40:50|||||||||2000
1643024460000|2022-01-24 11:41:00|3894.5|3893.5|3894.5|3893.5|3894.5|3893.5|3894.5|3893.5|27113
1643024470000|2022-01-24 11:41:10|3895||3895||3895||3894.5||6000
1643024480000|2022-01-24 11:41:20|3894.5||3894.5||3894.5||3894.5||0
1643024490000|2022-01-24 11:41:30|3895||3895||3895||3895||458
1643024500000|2022-01-24 11:41:40|||||||||134
1643024510000|2022-01-24 11:41:50|||||||||1529
1643024520000|2022-01-24 11:42:00|||||||||2844
1643024530000|2022-01-24 11:42:10||3894.5||3894||3894.5||3893.5|0
1643024540000|2022-01-24 11:42:20|||||||||309
1643024560000|2022-01-24 11:42:40|3894.5|3893.5|3894|3893|3894.5|3893.5|3893.5|3893|4425
1643024580000|2022-01-24 11:43:00|3893.5||3893.5||3893.5||3893.5||1113
1643024590000|2022-01-24 11:43:10|3894|3892.5|3894.5|3893.5|3894.5|3893.5|3893.5|3892.5|2999
1643024600000|2022-01-24 11:43:20|3895|3894|3896|3895|3896|3895|3895|3894|1223
1643024610000|2022-01-24 11:43:30|3895.5|3894.5|3895|3894|3896|3894.5|3894.5|3894|2904
1643024620000|2022-01-24 11:43:40|3894.5|3894.5|3895|3894|3895|3894.5|3894.5|3894|91
1643024630000|2022-01-24 11:43:50||3894.5||3894.5||3894.5||3894.5|89
1643024640000|2022-01-24 11:44:00|||||||||53
1643024650000|2022-01-24 11:44:10|3895.5|3895|3896.5|3895|3896.5|3895|3895.5|3895|1500
1643024660000|2022-01-24 11:44:20|3896||3896.5||3896.5||3896||820
1643024670000|2022-01-24 11:44:30|3896||3896||3896.5||3895.5||4549
1643024680000|2022-01-24 11:44:40|3896.5|3895.5|3896.5|3896|3897|3896|3896.5|3895.5|2571
1643024690000|2022-01-24 11:44:50|3897|3895.5|3894.5|3893.5|3897|3895.5|3894|3893.5|7368
1643024700000|2022-01-24 11:45:00|3895|3894|3895.5|3894|3895.5|3894|3894|3894|1100
1643024710000|2022-01-24 11:45:10|||||||||80
1643024720000|2022-01-24 11:45:20|3895|3893.5|3895|3893.5|3895.5|3894|3893|3892.5|4015
1643024760000|2022-01-24 11:46:00|3894.5||3895||3895||3894.5||1
1643024780000|2022-01-24 11:46:20|3895.5|3894|3895.5|3894.5|3895.5|3895|3895|3894|498
1643024790000|2022-01-24 11:46:30|3896|3895|3897.5|3896.5|3897.5|3896.5|3896|3895|3698
1643024800000|2022-01-24 11:46:40|3897||3897||3897||3897||352
1643024810000|2022-01-24 11:46:50|3897.5|3897|3898|3897|3898|3897|3897.5|3896.5|542
1643024820000|2022-01-24 11:47:00|3897.5||3898||3898||3897.5||797
1643024830000|2022-01-24 11:47:10|3898.5|3897.5|3898|3897.5|3898.5|3898|3898|3897.5|1691
1643024840000|2022-01-24 11:47:20|3898.5|3898|3897.5|3896.5|3898.5|3898|3897|3896|3290
1643024850000|2022-01-24 11:47:30|3897|3895.5|3896.5|3895.5|3897|3896|3896|3895.5|2942
1643024860000|2022-01-24 11:47:40|3896||3896.5||3896.5||3896||433
1643024880000|2022-01-24 11:48:00|3897|3896|3897.5|3896.5|3897.5|3896.5|3897|3896|492
1643024890000|2022-01-24 11:48:10|3897||3897.5||3897.5||3897||760
1643024900000|2022-01-24 11:48:20|3897|3896|3897.5|3896.5|3897.5|3896.5|3896|3895.5|2719
1643024910000|2022-01-24 11:48:30|3897|3897|3896.5|3895|3897|3897|3895|3894.5|5565
1643024920000|2022-01-24 11:48:40|3897|3895.5|3897|3896|3897.5|3896.5|3896|3895.5|2776
1643024930000|2022-01-24 11:48:50|3896.5|3895.5|3897|3896|3897|3896|3896|3895.5|2637
1643024940000|2022-01-24 11:49:00|3896|3895.5|3898|3897|3898|3897|3896|3895.5|2740
1643024950000|2022-01-24 11:49:10|3898.5||3897.5||3898.5||3897.5||465
1643024960000|2022-01-24 11:49:20|3898||3898||3898||3898||0
1643024970000|2022-01-24 11:49:30|3897.5|3896.5|3897|3895.5|3897.5|3896.5|3895|3894.5|9817
1643024990000|2022-01-24 11:49:50|3896.5|3896|3898|3897|3898|3897|3896.5|3896|176
1643025000000|2022-01-24 11:50:00|||||||||666
1643025010000|2022-01-24 11:50:10|3897.5|3896.5|3896.5|3895.5|3898|3896.5|3896.5|3895.5|1493
1643025020000|2022-01-24 11:50:20|3897|3895|3897|3895.5|3897|3895.5|3897|3895|870
1643025030000|2022-01-24 11:50:30||3896||3896||3896||3896|0
1643025040000|2022-01-24 11:50:40|3898|3896.5|3898.5|3897|3898.5|3897|3897.5|3896.5|974
1643025050000|2022-01-24 11:50:50|3899|3897.5|3899|3898|3899|3898|3899|3897.5|0
1643025060000|2022-01-24 11:51:00|3898.5|3898.5|3899|3898.5|3899.5|3898.5|3898.5|3898.5|316
1643025070000|2022-01-24 11:51:10|3898.5|3898|3898.5|3897.5|3898.5|3898|3898|3897.5|2628
1643025080000|2022-01-24 11:51:20|||||||||125
1643025090000|2022-01-24 11:51:30|3898|3898|3898.5|3897.5|3898.5|3898|3898|3897.5|700
1643025100000|2022-01-24 11:51:40|3899|3898|3898.5|3897.5|3899.5|3898|3898.5|3897.5|875
1643025120000|2022-01-24 11:52:00|3898|3898|3898.5|3897.5|3898.5|3898|3898|3897.5|236
1643025130000|2022-01-24 11:52:10|3898|3897|3896.5|3895.5|3898.5|3897|3896|3895.5|5052
1643025140000|2022-01-24 11:52:20|3896|3895|3896|3895|3896|3895.5|3896|3895|634
1643025160000|2022-01-24 11:52:40|||||||||495
1643025180000|2022-01-24 11:53:00|3895.5|3894.5|3897|3896|3897|3896|3895|3894|6563
1643025190000|2022-01-24 11:53:10|3897.5|3896.5|3897.5|3896.5|3897.5|3896.5|3897.5|3896.5|204
1643025200000|2022-01-24 11:53:20|3898.5|3897|3898.5|3897.5|3898.5|3897.5|3898|3897|327
1643025210000|2022-01-24 11:53:30|||||||||498
1643025240000|2022-01-24 11:54:00|3898|3897|3897.5|3896.5|3898|3897|3897|3896.5|2125
1643025250000|2022-01-24 11:54:10|3897||3897.5||3897.5||3897||535
1643025260000|2022-01-24 11:54:20|3897|3895.5|3897|3896|3897.5|3896.5|3896|3895.5|2256
1643025270000|2022-01-24 11:54:30|||||||||78
1643025290000|2022-01-24 11:54:50|3896.5||3896.5||3897||3896.5||861
1643025300000|2022-01-24 11:55:00||3895.5||3895.5||3896||3895.5|1072
1643025310000|2022-01-24 11:55:10||3896||3896||3896||3895.5|110
1643025320000|2022-01-24 11:55:20|||||||||35
1643025330000|2022-01-24 11:55:30|3897|3896.5|3897.5|3896.5|3897.5|3896.5|3897|3896|886
1643025340000|2022-01-24 11:55:40|3897|3897|3899|3898|3899|3898|3896|3895.5|3736
1643025350000|2022-01-24 11:55:50|3898.5|3897.5|3898|3897|3898.5|3897.5|3897.5|3897|4209
1643025370000|2022-01-24 11:56:10|3897.5|3896.5|3897|3896|3898|3897|3896|3895.5|7238
1643025380000|2022-01-24 11:56:20|3896.5|3896.5|3897|3896|3897|3896.5|3896.5|3896|129
1643025410000|2022-01-24 11:56:50|||||||||973
1643025420000|2022-01-24 11:57:00|3897.5|3896.5|3897.5|3897|3897.5|3897|3897.5|3896.5|597
1643025430000|2022-01-24 11:57:10|3898||3898.5||3898.5||3898||621
1643025440000|2022-01-24 11:57:20|3899|3897.5|3899|3898.5|3899.5|3898.5|3898.5|3897.5|1060
1643025450000|2022-01-24 11:57:30|3899.5|3899|3900|3898.5|3900|3899|3899.5|3898.5|560
1643025460000|2022-01-24 11:57:40|3901|3899|3903|3902|3903|3902|3901|3899|10401
1643025470000|2022-01-24 11:57:50|3904|3902.5|3903.5|3902.5|3904|3902.5|3903|3902.5|912
1643025480000|2022-01-24 11:58:00|3904|3903|3904.5|3903.5|3904.5|3903.5|3904|3903|0
1643025490000|2022-01-24 11:58:10|3904|3903|3904.5|3904|3904.5|3904|3904|3903|1336
1643025500000|2022-01-24 11:58:20|3904|3903.5|3903.5|3902.5|3904.5|3904|3903|3902.5|4781
1643025510000|2022-01-24 11:58:30|3903|3902|3902.5|3902|3903|3902|3902|3901.5|2062
1643025520000|2022-01-24 11:58:40|3903|3901.5|3902.5|3902|3903|3902|3902|3901.5|1133
1643025530000|2022-01-24 11:58:50|3903|3901.5|3903|3902|3903|3902|3902|3901.5|853
1643025540000|2022-01-24 11:59:00|3903.5|3902.5|3903.5|3902.5|3904|3903|3903.5|3902.5|332
1643025550000|2022-01-24 11:59:10|3903|3902|3903|3902|3903|3902|3902|3901|2916
1643025560000|2022-01-24 11:59:20|3902.5|3901.5|3901.5|3900|3902.5|3902|3900|3899|5040
1643025570000|2022-01-24 11:59:30|3902|3900.5|3903|3902|3903|3902|3902|3900.5|791
1643025580000|2022-01-24 11:59:40|3902|3901.5|3902.5|3902|3902.5|3902|3902|3901.5|305
1643025590000|2022-01-24 11:59:50|3902|3901|3902|3901.5|3903|3902|3902|3901|460
1643025600000|2022-01-24 12:00:00|3901|3901|3902|3901|3902|3901.5|3900|3899.5|6681
1643025610000|2022-01-24 12:00:10|3901.5|3900|3900.5|3900|3901.5|3900.5|3900|3899.5|5705
1643025620000|2022-01-24 12:00:20|3900|3899.5|3900.5|3899|3900.5|3899.5|3899.5|3898.5|1830
1643025630000|2022-01-24 12:00:30|||||||||490
1643025640000|2022-01-24 12:00:40|3900||3900||3900.5||3900||720
1643025660000|2022-01-24 12:01:00|3900.5|3899.5|3900|3899.5|3900.5|3899.5|3899|3898.5|1237
1643025670000|2022-01-24 12:01:10|||||||||24
1643025680000|2022-01-24 12:01:20|3899.5|3899|3899.5|3898.5|3900|3899|3899|3898.5|1774
1643025690000|2022-01-24 12:01:30|3899||3899.5||3899.5||3899||435
1643025700000|2022-01-24 12:01:40|3899|3898|3898|3897|3899.5|3898.5|3897|3896.5|4323
1643025710000|2022-01-24 12:01:50|3898.5|3897.5|3899|3898|3899|3898.5|3898.5|3897.5|482
1643025720000|2022-01-24 12:02:00|3899.5|3898.5|3900|3899|3900|3899|3899.5|3898.5|1194
1643025730000|2022-01-24 12:02:10|3899.5|3898.5|3896.5|3896|3900|3898.5|3896|3895.5|5813
1643025740000|2022-01-24 12:02:20|3897|3896.5|3898|3896.5|3898|3896.5|3897|3896|1095
1643025750000|2022-01-24 12:02:30|3897.5||3898||3898||3897.5||0
1643025760000|2022-01-24 12:02:40|3898.5|3897|3899|3898.5|3899|3898.5|3898|3897|1599
1643025770000|2022-01-24 12:02:50|3898.5|3898|3899|3898|3899|3898|3898.5|3898|830
1643025780000|2022-01-24 12:03:00|3898.5||3899||3899||3898.5||0
1643025790000|2022-01-24 12:03:10|3898.5|3897.5|3897|3896|3898.5|3898|3896|3895.5|4689
1643025800000|2022-01-24 12:03:20|3897.5|3896.5|3898|3896.5|3898|3896.5|3897.5|3896.5|0
1643025810000|2022-01-24 12:03:30|3898.5|3897|3899|3898|3899|3898|3898.5|3897|787
1643025820000|2022-01-24 12:03:40|3899.5|3898.5|3900|3898.5|3900|3898.5|3899|3898.5|218
1643025830000|2022-01-24 12:03:50|3899.5||3900||3900||3899.5||417
1643025840000|2022-01-24 12:04:00|3899.5||3900||3900||3899.5||0
1643025850000|2022-01-24 12:04:10|3900.5|3899|3900|3899.5|3901|3899.5|3900|3899|365
1643025860000|2022-01-24 12:04:20|||||||||99
1643025870000|2022-01-24 12:04:30|3899.5|3898.5|3899.5|3898.5|3899.5|3898.5|3898|3897.5|2327
1643025890000|2022-01-24 12:04:50|||||||||1325
1643025900000|2022-01-24 12:05:00|3900|3899|3898|3897.5|3900|3899|3898|3897.5|2058
1643025910000|2022-01-24 12:05:10|3897|3896.5|3899|3897.5|3899|3897.5|3896|3895|5124
1643025920000|2022-01-24 12:05:20||3898||3898||3898||3898|0
1643025930000|2022-01-24 12:05:30|3898.5|3897.5|3898|3896.5|3898.5|3897.5|3898|3896.5|4154
1643025940000|2022-01-24 12:05:40|3897.5|3896|3897|3895.5|3897.5|3896|3896.5|3895.5|427
1643025950000|2022-01-24 12:05:50||3896||3896||3896||3896|0
1643025960000|2022-01-24 12:06:00|3897.5|3896.5|3899|3897.5|3899|3897.5|3897.5|3896.5|1814
1643025970000|2022-01-24 12:06:10|3899.5|3898|3899.5|3898.5|3900|3898.5|3899.5|3898|165
1643025980000|2022-01-24 12:06:20|||||||||277
1643025990000|2022-01-24 12:06:30|3899|3898|3898.5|3897.5|3899|3898.5|3898.5|3897.5|1829
1643026010000|2022-01-24 12:06:50|||||||||200
1643026020000|2022-01-24 12:07:00|3898||3898||3898||3898||712
1643026030000|2022-01-24 12:07:10|3898.5|3898|3898.5|3897.5|3898.5|3898|3898.5|3897.5|1250
1643026070000|2022-01-24 12:07:50||3898||3897.5||3898||3897.5|508
1643026080000|2022-01-24 12:08:00|3899|3898|3899.5|3898|3899.5|3899|3899|3898|598
1643026090000|2022-01-24 12:08:10|3899|3897.5|3899|3898.5|3899.5|3899|3898|3897.5|1574
1643026100000|2022-01-24 12:08:20|||||||||324
1643026110000|2022-01-24 12:08:30|3899.5|3899|3899.5|3899|3899.5|3899|3898.5|3898|4431
1643026120000|2022-01-24 12:08:40|3900|3899.5|3900.5|3900|3900.5|3900|3900|3899.5|1452
1643026130000|2022-01-24 12:08:50|3901||3901||3901||3901||272
1643026140000|2022-01-24 12:09:00|3901.5|3900.5|3902|3901|3902|3901|3901.5|3900.5|635
1643026150000|2022-01-24 12:09:10|3902.5|3901.5|3900.5|3899.5|3902.5|3901.5|3899.5|3898|14409
1643026160000|2022-01-24 12:09:20|3901|3900|3902|3901|3902.5|3902|3900.5|3900|10966
1643026170000|2022-01-24 12:09:30|3901.5|3900.5|3900|3898.5|3902|3900.5|3898|3897.5|9327
1643026180000|2022-01-24 12:09:40||3899||3899||3899||3899|0
1643026190000|2022-01-24 12:09:50|3899.5|3898.5|3900.5|3899.5|3901|3899.5|3899|3898.5|3936
1643026200000|2022-01-24 12:10:00|3901||3900.5||3901||3900.5||0
1643026210000|2022-01-24 12:10:10|3900|3900|3900.5|3899.5|3900.5|3900|3900|3899.5|1268
1643026230000|2022-01-24 12:10:30|3901|3900|3901|3900|3901|3900.5|3901|3900|2232
1643026240000|2022-01-24 12:10:40|3900.5||3901||3901||3900.5||0
1643026250000|2022-01-24 12:10:50|||||||||182
1643026270000|2022-01-24 12:11:10|3901.5|3900.5|3902|3900.5|3902|3900.5|3901.5|3900.5|41
1643026280000|2022-01-24 12:11:20|||||||||129
1643026290000|2022-01-24 12:11:30|3901.5||3901.5||3902||3901.5||71
1643026300000|2022-01-24 12:11:40|3902||3902||3902||3902||25
1643026310000|2022-01-24 12:11:50|3901.5|3900|3902|3901|3902|3901|3900|3899.5|5485
1643026320000|2022-01-24 12:12:00|3901.5|3900.5|3901|3899.5|3902|3900.5|3900.5|3899.5|2519
1643026330000|2022-01-24 12:12:10|3900.5||3900.5||3900.5||3900.5||185
1643026340000|2022-01-24 12:12:20|3901||3900.5||3901||3900.5||0
1643026350000|2022-01-24 12:12:30|3901|3900|3902|3900.5|3902|3900.5|3901|3900|729
1643026360000|2022-01-24 12:12:40|3902.5|3901|3904.5|3903|3904.5|3903|3902.5|3901|3107
1643026370000|2022-01-24 12:12:50|3905|3903.5|3903.5|3903|3905|3904|3903.5|3903|1186
1643026380000|2022-01-24 12:13:00|3904|3903.5|3904.5|3903.5|3905|3903.5|3904|3903.5|639
1643026390000|2022-01-24 12:13:10|3905|3904|3904|3903.5|3905|3904.5|3904|3903|4207
1643026400000|2022-01-24 12:13:20|3903.5|3903|3903.5|3903|3903.5|3903|3903.5|3902.5|2267
1643026410000|2022-01-24 12:13:30|3904||3903.5||3904||3903.5||837
1643026420000|2022-01-24 12:13:40|3903|3902.5|3903|3902|3903|3903|3902.5|3901.5|2348
1643026430000|2022-01-24 12:13:50|||||||||33
1643026450000|2022-01-24 12:14:10|3903.5|3902.5|3904|3903|3904|3903|3903|3902|15207
1643026460000|2022-01-24 12:14:20|3903.5|3902.5|3902.5|3901|3903.5|3902.5|3902|3900.5|2384
1643026470000|2022-01-24 12:14:30|3903|3901.5|3902.5|3901.5|3903|3901.5|3902.5|3901.5|277
1643026480000|2022-01-24 12:14:40|3903|3901|3901|3900|3903|3901|3901|3900|3547
1643026490000|2022-01-24 12:14:50|3900.5|3899.5|3901.5|3900|3901.5|3900|3900|3898.5|1772
1643026500000|2022-01-24 12:15:00|3901|3900.5|3902.5|3901.5|3902.5|3901.5|3901|3900.5|178
1643026510000|2022-01-24 12:15:10|3903|3902|3903|3902.5|3903|3902.5|3902.5|3902|0
1643026520000|2022-01-24 12:15:20|3902.5|3902|3901.5|3900.5|3902.5|3902|3901|3900|2315
1643026540000|2022-01-24 12:15:40|3902|3901|3902|3901|3902|3901.5|3902|3901|484
1643026550000|2022-01-24 12:15:50|3901.5||3901.5||3901.5||3901.5||341
1643026560000|2022-01-24 12:16:00|3902|3901.5|3902|3901|3902|3901.5|3902|3901|840
1643026570000|2022-01-24 12:16:10|3901.5|3900|3901|3900|3901.5|3900.5|3900.5|3899.5|3005
1643026580000|2022-01-24 12:16:20|3901.5|3900.5|3901|3900|3901.5|3900.5|3900.5|3900|1322
1643026590000|2022-01-24 12:16:30|3901.5|3900.5|3901|3900|3901.5|3900.5|3900.5|3900|45
1643026600000|2022-01-24 12:16:40|3900.5|3899.5|3902|3901|3902.5|3901|3899|3898.5|6667
1643026610000|2022-01-24 12:16:50|3901.5|3901.5|3901|3900.5|3902|3901.5|3901|3900|3240
1643026620000|2022-01-24 12:17:00|3901.5|3901|3903|3902|3903|3902|3901.5|3901|229
1643026640000|2022-01-24 12:17:20|||||||||200
1643026650000|2022-01-24 12:17:30|||||||||276
1643026670000|2022-01-24 12:17:50|||||||||67
1643026680000|2022-01-24 12:18:00|3903.5|3902.5|3904.5|3903|3904.5|3903|3903.5|3902.5|1384
1643026690000|2022-01-24 12:18:10|3904||3904.5||3904.5||3904||456
1643026700000|2022-01-24 12:18:20|3904|3903.5|3904|3903.5|3904|3903.5|3904|3903.5|0
1643026710000|2022-01-24 12:18:30|||||||||225
1643026720000|2022-01-24 12:18:40|3903.5|3903|3904|3903|3904|3903.5|3903.5|3903|2861
1643026730000|2022-01-24 12:18:50|||||||||257
1643026740000|2022-01-24 12:19:00|3904.5|3903.5|3905|3903.5|3905|3904.5|3904.5|3903.5|1624
1643026750000|2022-01-24 12:19:10|3904.5|3904|3905|3904|3905|3904|3904.5|3904|921
1643026760000|2022-01-24 12:19:20|3904.5|3903.5|3904.5|3903.5|3904.5|3904|3904.5|3903.5|2036
1643026770000|2022-01-24 12:19:30|3904|3903|3904|3903|3904|3903|3903|3902.5|2266
1643026780000|2022-01-24 12:19:40|3903.5|3902.5|3903|3902|3903.5|3902.5|3903|3902|1670
1643026790000|2022-01-24 12:19:50||3901.5||3901.5||3901.5||3901.5|513
1643026800000|2022-01-24 12:20:00|3902||3903||3903||3902||55
1643026810000|2022-01-24 12:20:10|3902.5|3901|3902|3901|3902.5|3901.5|3901.5|3901|3420
1643026820000|2022-01-24 12:20:20|3901.5|3900.5|3901|3900.5|3902|3900.5|3901|3900|603
1643026830000|2022-01-24 12:20:30|3900.5|3900|3901|3900|3901|3900|3900.5|3899.5|1736
1643026840000|2022-01-24 12:20:40|3900.5|3899.5|3899.5|3898.5|3900.5|3899.5|3899|3898.5|2014
1643026860000|2022-01-24 12:21:00|3900|3899|3900|3899.5|3900.5|3900|3899|3898.5|2718
1643026870000|2022-01-24 12:21:10|3900.5||3901||3901||3900.5||506
1643026880000|2022-01-24 12:21:20|3901.5|3900|3902|3900.5|3902|3900.5|3901.5|3900|950
1643026890000|2022-01-24 12:21:30|3901|3900|3900|3899|3901|3900|3900|3899|2504
1643026900000|2022-01-24 12:21:40|3899|3898.5|3899.5|3899|3899.5|3899|3899|3898.5|1730
1643026910000|2022-01-24 12:21:50|3899|3898.5|3899|3898|3899|3898.5|3899|3898|1174
1643026920000|2022-01-24 12:22:00|3898.5|3897.5|3898.5|3897.5|3898.5|3897.5|3898|3897.5|503
1643026940000|2022-01-24 12:22:20|3899|3898|3899.5|3898.5|3899.5|3899|3899|3898|2394
1643026950000|2022-01-24 12:22:30|3900|3899|3900|3899.5|3900|3899.5|3900|3899|193
1643026960000|2022-01-24 12:22:40|3900.5||3901||3901||3900.5||1266
1643026970000|2022-01-24 12:22:50|3902|3900|3902|3900.5|3902|3901|3902|3900|626
1643026980000|2022-01-24 12:23:00|3901.5||3902||3902||3901.5||0
1643026990000|2022-01-24 12:23:10|3901.5||3901.5||3901.5||3901.5||0
1643027010000|2022-01-24 12:23:30|3901||3901.5||3901.5||3901||1013
1643027020000|2022-01-24 12:23:40|3902|3901|3902|3900.5|3902|3901|3902|3900.5|52
1643027030000|2022-01-24 12:23:50|3901.5|3900|3900.5|3900|3901.5|3900.5|3900.5|3899.5|1188
1643027040000|2022-01-24 12:24:00|3901|3900.5|3901.5|3900.5|3901.5|3901|3901|3900.5|874
1643027050000|2022-01-24 12:24:10|3902||3901||3902||3901||2845
1643027060000|2022-01-24 12:24:20|3900.5|3900|3901.5|3900.5|3901.5|3900.5|3900.5|3900|579
1643027070000|2022-01-24 12:24:30|3902||3902||3902||3902||178
1643027080000|2022-01-24 12:24:40||3901||3901||3901||3901|60
1643027090000|2022-01-24 12:24:50|3902.5|3901.5|3903|3902|3903|3902|3902.5|3901|225
1643027100000|2022-01-24 12:25:00|3903.5|3902.5|3903|3902|3903.5|3902.5|3903|3902|1436
1643027110000|2022-01-24 12:25:10|3903.5|3902.5|3903.5|3902.5|3903.5|3902.5|3903.5|3902.5|303
1643027120000|2022-01-24 12:25:20|3903|3902|3902|3901|3903|3902|3901.5|3901|860
1643027140000|2022-01-24 12:25:40|3902.5|3901.5|3903|3902|3903|3902|3902.5|3901.5|1222
1643027150000|2022-01-24 12:25:50|3902.5|3901.5|3902.5|3901.5|3902.5|3902|3902|3901.5|748
1643027160000|2022-01-24 12:26:00|3903|3902|3903|3902|3903|3902|3903|3902|0
1643027170000|2022-01-24 12:26:10|3902.5||3903||3903||3902.5||800
1643027180000|2022-01-24 12:26:20|3903.5|3902.5|3903.5|3902.5|3904|3903|3903.5|3902.5|175
1643027190000|2022-01-24 12:26:30|3904|3903|3904.5|3903|3904.5|3903|3904|3903|0
1643027200000|2022-01-24 12:26:40||3903.5||3903.5||3903.5||3903.5|0
1643027210000|2022-01-24 12:26:50|||||||||169
1643027230000|2022-01-24 12:27:10|3904|3903|3903|3902.5|3904|3903|3903|3902.5|3006
1643027240000|2022-01-24 12:27:20|3902.5|3902|3903|3902|3903|3902|3902.5|3902|1147
1643027250000|2022-01-24 12:27:30|3903.5|3902.5|3904|3903|3904.5|3903|3903.5|3902.5|1106
1643027260000|2022-01-24 12:27:40|||||||||45
1643027270000|2022-01-24 12:27:50|3904.5|3902.5|3904|3902.5|3904.5|3903|3903.5|3902.5|471
1643027280000|2022-01-24 12:28:00|3905|3903|3904.5|3903.5|3905|3904|3904|3903|674
1643027290000|2022-01-24 12:28:10|3904||3904.5||3904.5||3904||550
1643027310000|2022-01-24 12:28:30|3904|3903|3904|3903|3904.5|3903|3904|3903|3860
1643027320000|2022-01-24 12:28:40|3903.5|3903.5|3903|3902|3904.5|3904|3903|3902|6365
1643027330000|2022-01-24 12:28:50|3902.5|3901.5|3902.5|3901.5|3902.5|3901.5|3902.5|3901|418
1643027340000|2022-01-24 12:29:00|3902||3902.5||3902.5||3902||1
1643027350000|2022-01-24 12:29:10|3903|3902|3903|3902.5|3903|3902.5|3903|3902|1544
1643027360000|2022-01-24 12:29:20|3903.5|3903|3903.5|3902.5|3904|3903|3903.5|3902.5|351
1643027370000|2022-01-24 12:29:30|3904||3904||3904||3904||542
1643027380000|2022-01-24 12:29:40|3903.5|3902|3903|3901.5|3903.5|3902|3903|3901.5|903
1643027390000|2022-01-24 12:29:50|3903.5|3902|3903|3902|3903.5|3902|3903|3902|691
1643027400000|2022-01-24 12:30:00|3903.5||3903.5||3903.5||3902.5||552
1643027410000|2022-01-24 12:30:10|3904|3902.5|3904|3903|3904|3903|3903.5|3902.5|293
1643027430000|2022-01-24 12:30:30|||||||||271
1643027440000|2022-01-24 12:30:40||3903.5||3903.5||3903.5||3903.5|277
1643027450000|2022-01-24 12:30:50|3904.5|3904|3904.5|3904|3905|3904|3904.5|3903.5|1163
1643027460000|2022-01-24 12:31:00|3904|3903.5|3904|3903.5|3904|3904|3904|3903|811
1643027470000|2022-01-24 12:31:10|3903.5|3903|3902.5|3902|3904.5|3903|3902.5|3902|4271
1643027480000|2022-01-24 12:31:20|3903|3902.5|3903.5|3902.5|3903.5|3902.5|3903|3902.5|855
1643027490000|2022-01-24 12:31:30|3904|3903|3905|3904|3905|3904|3904|3903|652
1643027520000|2022-01-24 12:32:00|3904.5|3903.5|3903.5|3902.5|3905|3903.5|3903|3902.5|3905
1643027530000|2022-01-24 12:32:10|3903|3902|3903|3902|3903|3902|3903|3901.5|2746
1643027540000|2022-01-24 12:32:20|3903.5|3902.5|3903.5|3902.5|3903.5|3902.5|3903.5|3902.5|250
1643027550000|2022-01-24 12:32:30|3904|3903.5|3904|3903|3904|3903.5|3903.5|3902.5|1157
1643027560000|2022-01-24 12:32:40|3903.5|3903.5|3905|3904|3905|3904.5|3903.5|3903|2064
1643027570000|2022-01-24 12:32:50|||||||||141
1643027580000|2022-01-24 12:33:00|3904.5||3904.5||3904.5||3904.5||672
1643027590000|2022-01-24 12:33:10|3904|3903.5|3904.5|3903.5|3904.5|3903.5|3904|3903.5|639
1643027600000|2022-01-24 12:33:20|3904|3903|3903.5|3902.5|3904|3903|3903|3902|5339
1643027620000|2022-01-24 12:33:40|3904|3903|3904.5|3903|3904.5|3903.5|3904|3903|455
1643027630000|2022-01-24 12:33:50|3904||3904||3904||3904||0
1643027640000|2022-01-24 12:34:00|3903.5|3902|3904|3903|3904|3903|3903.5|3902|2636
1643027650000|2022-01-24 12:34:10|3903.5|3902.5|3903|3902.5|3903.5|3902.5|3903|3902.5|717
1643027660000|2022-01-24 12:34:20|3902|3902|3902.5|3901.5|3902.5|3902|3902|3901|1045
1643027680000|2022-01-24 12:34:40|||||||||812
1643027690000|2022-01-24 12:34:50|3903|3902|3903.5|3902.5|3903.5|3902.5|3903|3902|902
1643027710000|2022-01-24 12:35:10|||||||||3
1643027720000|2022-01-24 12:35:20|3903|3902|3902.5|3902|3903|3902|3902.5|3902|241
1643027730000|2022-01-24 12:35:30|3903|3902.5|3903|3902.5|3903|3902.5|3903|3902|558
1643027740000|2022-01-24 12:35:40|3903.5|3903|3904.5|3903|3904.5|3903.5|3903|3903|304
1643027750000|2022-01-24 12:35:50|3904||3904||3904||3904||0
1643027760000|2022-01-24 12:36:00|3903.5||3904||3904||3903.5||280
1643027770000|2022-01-24 12:36:10|3904.5|3903.5|3904.5|3903.5|3904.5|3904|3904.5|3903.5|627
1643027780000|2022-01-24 12:36:20|3905|3904|3905|3904|3905|3904|3904.5|3904|78
1643027790000|2022-01-24 12:36:30|3904.5||3904.5||3904.5||3904.5||2
1643027800000|2022-01-24 12:36:40|||||||||4599
1643027810000|2022-01-24 12:36:50|3905.5|3904.5|3905|3904.5|3905.5|3904.5|3905|3904.5|1182
1643027820000|2022-01-24 12:37:00|3905.5|3905|3905.5|3905|3906|3905|3905.5|3905|2282
1643027830000|2022-01-24 12:37:10|3906|3905.5|3906|3905.5|3906|3905.5|3906|3905.5|321
1643027840000|2022-01-24 12:37:20|3906.5|3905|3906|3905|3906.5|3905|3905.5|3905|3591
1643027850000|2022-01-24 12:37:30|3905.5|3905.5|3905|3904.5|3905.5|3905.5|3905|3904.5|716
1643027860000|2022-01-24 12:37:40|3904.5|3904|3906|3905|3906.5|3905|3904.5|3904|796
1643027870000|2022-01-24 12:37:50|3906.5|3905.5|3906|3905.5|3906.5|3905.5|3906|3905.5|287
1643027880000|2022-01-24 12:38:00|3905.5|3905|3906|3905|3906|3905|3905.5|3905|731
1643027890000|2022-01-24 12:38:10|3905.5||3905.5||3905.5||3905.5||340
1643027900000|2022-01-24 12:38:20|3905|3904.5|3905.5|3904.5|3905.5|3904.5|3905|3904.5|481
1643027910000|2022-01-24 12:38:30|3905|3903.5|3904.5|3903.5|3905|3904|3904|3903.5|1476
1643027920000|2022-01-24 12:38:40|3905|3904|3905.5|3904.5|3906|3905|3905|3904|1494
1643027930000|2022-01-24 12:38:50|3905||3905||3905||3905||0
1643027940000|2022-01-24 12:39:00|3905.5|3905|3907|3905.5|3907|3905.5|3905.5|3905|479
1643027950000|2022-01-24 12:39:10|3906.5||3906.5||3906.5||3906.5||197
1643027960000|2022-01-24 12:39:20|3906|3905|3906|3905|3906|3905|3905.5|3905|887
1643027970000|2022-01-24 12:39:30|3905.5||3905.5||3905.5||3905.5||254
1643027980000|2022-01-24 12:39:40|||||||||300
1643027990000|2022-01-24 12:39:50|3906|3905.5|3907.5|3907|3907.5|3907|3906|3905|9446
1643028000000|2022-01-24 12:40:00|3908|3907.5|3908.5|3907.5|3909|3908|3908|3907.5|2566
1643028010000|2022-01-24 12:40:10|3908|3907|3908.5|3907|3908.5|3907.5|3908|3907|919
1643028020000|2022-01-24 12:40:20|3908|3907.5|3908.5|3907.5|3908.5|3907.5|3908|3907.5|327
1643028030000|2022-01-24 12:40:30|3908|3908.5|3910|3909|3910|3909|3908|3908|2207
1643028040000|2022-01-24 12:40:40|3909.5|3909.5|3910|3908.5|3910|3909.5|3909|3908.5|3520
1643028050000|2022-01-24 12:40:50||3909||3909||3909||3909|0
1643028060000|2022-01-24 12:41:00|3910.5|3909.5|3911.5|3910.5|3912|3910.5|3910.5|3909.5|3334
1643028070000|2022-01-24 12:41:10|3912|3911|3911|3910.5|3912.5|3911.5|3911|3910.5|812
1643028080000|2022-01-24 12:41:20|3911.5|3911|3911.5|3910.5|3912|3911|3911.5|3910.5|805
1643028090000|2022-01-24 12:41:30|3912|3911|3912.5|3911|3912.5|3911|3912|3910.5|775
1643028100000|2022-01-24 12:41:40|3912|3911.5|3912|3911.5|3912.5|3911.5|3912|3911|3003
1643028110000|2022-01-24 12:41:50|3912.5|3912|3913.5|3913|3914|3913|3912.5|3912|2557
1643028120000|2022-01-24 12:42:00|3914||3914||3914||3914||1
1643028130000|2022-01-24 12:42:10|||||||||967
1643028140000|2022-01-24 12:42:20|||||||||1760
1643028170000|2022-01-24 12:42:50|3913.5|3912.5|3912.5|3911.5|3913.5|3912.5|3912|3911.5|8213
1643028180000|2022-01-24 12:43:00|3913|3912|3912.5|3912|3913|3912|3912.5|3912|636
1643028190000|2022-01-24 12:43:10|3912|3911.5|3911.5|3911|3913|3912|3911.5|3911|4600
1643028200000|2022-01-24 12:43:20|3912|3910.5|3910|3909|3912|3911|3910|3908.5|4373
1643028210000|2022-01-24 12:43:30|3910.5|3909.5|3910.5|3909|3910.5|3909.5|3910.5|3909|30
1643028220000|2022-01-24 12:43:40|3911|3909.5|3910|3909.5|3911|3909.5|3910|3909.5|303
1643028230000|2022-01-24 12:43:50|3909.5|3909|3910|3909|3910|3909|3909.5|3909|233
1643028240000|2022-01-24 12:44:00|||||||||50
1643028250000|2022-01-24 12:44:10|3909.5|3908.5|3909|3908|3909.5|3908.5|3909|3907.5|204
1643028270000|2022-01-24 12:44:30|3909.5|3908.5|3908.5|3908|3909.5|3909|3908.5|3908|886
1643028280000|2022-01-24 12:44:40||3907.5||3907.5||3907.5||3907.5|12
1643028290000|2022-01-24 12:44:50|||||||||398
1643028310000|2022-01-24 12:45:10|3908|3907|3907.5|3906.5|3908|3907|3907.5|3906.5|273
1643028320000|2022-01-24 12:45:20|3906|3905.5|3907|3905.5|3907|3906|3906|3905.5|756
1643028330000|2022-01-24 12:45:30|3906.5|3906|3906.5|3905.5|3906.5|3906|3906.5|3905|464
1643028340000|2022-01-24 12:45:40|||||||||489
1643028350000|2022-01-24 12:45:50|3906||3906||3906||3906||848
1643028360000|2022-01-24 12:46:00|3906.5|3905|3906.5|3905.5|3906.5|3905.5|3906.5|3905|1095
1643028370000|2022-01-24 12:46:10|||||||||254
1643028380000|2022-01-24 12:46:20|||||||||30
1643028410000|2022-01-24 12:46:50|||||||||2
1643028420000|2022-01-24 12:47:00|3907|3906|3907|3906|3907|3906|3907|3906|492
1643028430000|2022-01-24 12:47:10|3907.5||3907.5||3907.5||3907.5||0
1643028440000|2022-01-24 12:47:20|3908|3906.5|3908.5|3907.5|3908.5|3907.5|3908|3906.5|55
1643028460000|2022-01-24 12:47:40|3909|3908|3909.5|3908.5|3909.5|3908.5|3909|3907.5|743
1643028470000|2022-01-24 12:47:50|3910|3909|3910|3909|3910|3909|3910|3909|120
1643028480000|2022-01-24 12:48:00|3910.5|3909.5|3910.5|3910|3910.5|3910|3910.5|3909.5|1323
1643028490000|2022-01-24 12:48:10|||||||||223
1643028500000|2022-01-24 12:48:20|3911|3909.5|3911.5|3910.5|3912|3910.5|3911|3909.5|441
1643028510000|2022-01-24 12:48:30|3912||3912||3912||3912||0
1643028520000|2022-01-24 12:48:40|3911.5||3911.5||3911.5||3911.5||4000
1643028530000|2022-01-24 12:48:50|3912||3911.5||3912||3911||4470
1643028540000|2022-01-24 12:49:00|3912|3911|3913|3912|3913|3912|3911.5|3910.5|367
1643028550000|2022-01-24 12:49:10|3913.5|3912.5|3913.5|3912.5|3913.5|3912.5|3913.5|3912.5|818
1643028560000|2022-01-24 12:49:20|||||||||237
1643028570000|2022-01-24 12:49:30|||||||||1
1643028580000|2022-01-24 12:49:40|3913||3913||3913.5||3913||0
1643028590000|2022-01-24 12:49:50|3913.5||3913.5||3913.5||3913.5||892
1643028600000|2022-01-24 12:50:00|3913|3912|3913|3912.5|3913|3912.5|3912.5|3912|1484
1643028610000|2022-01-24 12:50:10|3913.5|3913|3914|3913|3914|3913|3913|3913|1248
1643028620000|2022-01-24 12:50:20|3913.5|3912.5|3911|3910|3914|3912.5|3910.5|3910|4303
1643028630000|2022-01-24 12:50:30|3911.5|3910.5|3912|3911|3912|3911|3911|3910.5|568
1643028640000|2022-01-24 12:50:40|3912.5||3912||3912.5||3912||1781
1643028650000|2022-01-24 12:50:50|3911.5|3910.5|3910|3908.5|3911.5|3910.5|3909.5|3908.5|2317
1643028660000|2022-01-24 12:51:00|3909.5|3909|3910|3909|3910|3909|3909.5|3908.5|4
1643028670000|2022-01-24 12:51:10|3909.5|3908.5|3909.5|3908.5|3909.5|3908.5|3909.5|3908.5|0
1643028680000|2022-01-24 12:51:20||3909||3908.5||3909||3908.5|291
1643028690000|2022-01-24 12:51:30|3910|3909|3909.5|3908.5|3910|3909|3909.5|3908.5|767
1643028700000|2022-01-24 12:51:40|3910|3909|3910|3909|3910.5|3909|3909.5|3909|192
1643028720000|2022-01-24 12:52:00|3909.5|3908.5|3909|3907.5|3909.5|3908.5|3908|3907.5|1301
1643028730000|2022-01-24 12:52:10|3909.5|3908|3909|3908.5|3909.5|3908.5|3909|3908|165
1643028740000|2022-01-24 12:52:20|||||||||620
1643028750000|2022-01-24 12:52:30||3908||3908||3908||3908|548
1643028760000|2022-01-24 12:52:40|3908.5|3907.5|3908.5|3907.5|3908.5|3907.5|3908|3907.5|0
1643028770000|2022-01-24 12:52:50|3909||3909||3909||3909||511
1643028780000|2022-01-24 12:53:00|3908.5|3908|3909.5|3908.5|3909.5|3908.5|3908.5|3908|489
1643028790000|2022-01-24 12:53:10|||||||||1
1643028810000|2022-01-24 12:53:30|3910|3909|3909.5|3908.5|3910.5|3909|3909.5|3908.5|1420
1643028830000|2022-01-24 12:53:50|3909|3909|3911|3910|3911|3910|3909|3907.5|6671
1643028840000|2022-01-24 12:54:00|3911.5||3911.5||3911.5||3911.5||28
1643028850000|2022-01-24 12:54:10|3912|3910.5|3912|3910.5|3912|3910.5|3911.5|3910.5|0
1643028860000|2022-01-24 12:54:20|3911.5||3912||3912||3911.5||0
1643028870000|2022-01-24 12:54:30||3911||3911||3911||3911|57
1643028880000|2022-01-24 12:54:40|3913|3911.5|3913|3912|3913|3912|3912.5|3911|18815
1643028890000|2022-01-24 12:54:50|3913.5||3913.5||3913.5||3913.5||0
1643028900000|2022-01-24 12:55:00|3914|3911.5|3913|3911.5|3914|3911.5|3912.5|3911.5|1105
1643028910000|2022-01-24 12:55:10|3913.5|3912|3913.5|3912.5|3913.5|3912.5|3913.5|3912|597
1643028920000|2022-01-24 12:55:20|3914|3913|3914|3913|3914|3913|3914|3912.5|56
1643028930000|2022-01-24 12:55:30|3913.5|3913.5|3914.5|3914|3914.5|3914|3913.5|3913|3987
1643028940000|2022-01-24 12:55:40|3914|3913.5|3917|3916|3917|3916|3914|3913.5|12818
1643028950000|2022-01-24 12:55:50|3916.5|3916.5|3917|3916.5|3917.5|3916.5|3916.5|3916.5|5439
1643028960000|2022-01-24 12:56:00|3916.5|3916|3916.5|3916|3917.5|3916.5|3916.5|3915.5|10493
1643028970000|2022-01-24 12:56:10|3916|3915.5|3917|3916.5|3917.5|3916.5|3916|3915.5|16689
1643028980000|2022-01-24 12:56:20|3916.5|3916|3916.5|3915.5|3916.5|3916|3916|3915.5|6316
1643028990000|2022-01-24 12:56:30|3916||3916.5||3917||3916||5262
1643029000000|2022-01-24 12:56:40|3917|3916|3917|3916.5|3917.5|3916.5|3916.5|3915.5|8278
1643029010000|2022-01-24 12:56:50|3916.5|3916|3919|3917.5|3919|3918|3916.5|3916|7340
1643029020000|2022-01-24 12:57:00|3918.5|3918|3918.5|3918|3919|3918|3918.5|3918|5315
1643029030000|2022-01-24 12:57:10|3918|3917.5|3919|3918.5|3919.5|3918.5|3918|3917.5|9167
1643029040000|2022-01-24 12:57:20|3919.5|3919|3921|3920|3921|3920.5|3919|3919|6365
1643029050000|2022-01-24 12:57:30|3920.5|3920.5|3922|3920.5|3922|3921|3920.5|3920|2578
1643029060000|2022-01-24 12:57:40|3922.5|3921|3922|3920.5|3922.5|3921.5|3921.5|3920.5|3216
1643029070000|2022-01-24 12:57:50|3922.5|3921|3923.5|3922.5|3923.5|3922.5|3922.5|3921|3410
1643029080000|2022-01-24 12:58:00|3924|3922|3921.5|3921|3924|3922|3920|3919.5|5689
1643029090000|2022-01-24 12:58:10|3922||3922.5||3922.5||3922||1235
1643029110000|2022-01-24 12:58:30|3923|3921.5|3923|3921.5|3923|3921.5|3923|3921|75250
1643029120000|2022-01-24 12:58:40|||||||||25
1643029130000|2022-01-24 12:58:50|3922.5||3923||3923||3922||1357
1643029150000|2022-01-24 12:59:10|||||||||696
1643029160000|2022-01-24 12:59:20|3923.5|3922|3924|3923|3924|3923.5|3923|3922|2683
1643029170000|2022-01-24 12:59:30|3924.5||3924.5||3924.5||3923.5||182
1643029180000|2022-01-24 12:59:40|3925|3923.5|3925|3924|3925|3924|3924.5|3923.5|353
1643029190000|2022-01-24 12:59:50|3924.5|3923.5|3924.5|3923.5|3924.5|3924|3924|3923.5|1776
1643029200000|2022-01-24 13:00:00|3925|3924|3924.5|3923.5|3925|3924|3924.5|3923.5|1145
1643029210000|2022-01-24 13:00:10|3924|3922.5|3924.5|3923|3925|3924|3923|3922|5869
1643029220000|2022-01-24 13:00:20|3925|3923.5|3925|3924|3925|3924|3925|3923.5|402
1643029230000|2022-01-24 13:00:30|||||||||149
1643029240000|2022-01-24 13:00:40|3925.5|3924.5|3924|3923.5|3926|3925|3924|3923.5|2894
1643029250000|2022-01-24 13:00:50|3924.5||3924||3924.5||3924||440
1643029260000|2022-01-24 13:01:00|3923.5|3923|3923.5|3922.5|3923.5|3923.5|3923.5|3922.5|1403
1643029270000|2022-01-24 13:01:10|3923|3922|3924|3922.5|3924|3922.5|3922.5|3921.5|1123
1643029280000|2022-01-24 13:01:20|3923.5|3923|3924|3923|3924|3923|3923.5|3922.5|1743
1643029290000|2022-01-24 13:01:30|3924.5|3923.5|3925.5|3924.5|3925.5|3924.5|3924.5|3923|561
1643029300000|2022-01-24 13:01:40|3925|3923.5|3923.5|3922.5|3925.5|3924.5|3922.5|3922|5971
1643029310000|2022-01-24 13:01:50|3924|3923|3924|3923|3924|3923|3923.5|3923|1065
1643029320000|2022-01-24 13:02:00|3923.5||3924||3924||3923.5||366
1643029330000|2022-01-24 13:02:10|3924.5|3923.5|3925.5|3924.5|3925.5|3924.5|3924.5|3923.5|2339
1643029340000|2022-01-24 13:02:20|3925|3925|3926.5|3925.5|3926.5|3925.5|3925|3925|535
1643029350000|2022-01-24 13:02:30|3926|3925|3926.5|3925.5|3926.5|3925.5|3926|3925|653
1643029360000|2022-01-24 13:02:40|3926|3925|3925.5|3925|3926|3925|3925.5|3924.5|1416
1643029370000|2022-01-24 13:02:50||3924.5||3924.5||3925||3924.5|100
1643029380000|2022-01-24 13:03:00|3925|3924|3924|3922.5|3925|3924.5|3923|3922|4030
1643029390000|2022-01-24 13:03:10|3924.5|3923|3925|3923.5|3925|3923.5|3924.5|3923|442
1643029400000|2022-01-24 13:03:20|3924.5|3923|3924|3922.5|3924.5|3923|3923.5|3922.5|792
1643029410000|2022-01-24 13:03:30||3923||3923||3923||3923|341
1643029420000|2022-01-24 13:03:40|3924.5|3923.5|3923.5|3922.5|3925|3923.5|3923.5|3922.5|1067
1643029430000|2022-01-24 13:03:50|3923|3922|3923|3921.5|3923.5|3922.5|3921.5|3920.5|7202
1643029440000|2022-01-24 13:04:00|3922.5||3923||3923||3922.5||0
1643029450000|2022-01-24 13:04:10|3922.5||3923||3923||3922.5||20
1643029460000|2022-01-24 13:04:20|3922.5||3922.5||3922.5||3922.5||0
1643029470000|2022-01-24 13:04:30|3922|3922|3923.5|3922.5|3923.5|3923|3922|3922|6222
1643029480000|2022-01-24 13:04:40|3924|3923|3923|3922.5|3924|3923.5|3923|3922.5|2424
1643029490000|2022-01-24 13:04:50|3923.5|3922|3923.5|3922.5|3923.5|3922.5|3923|3922|1027
1643029500000|2022-01-24 13:05:00|3924|3923|3924|3923.5|3924|3923.5|3923.5|3922.5|1470
1643029510000|2022-01-24 13:05:10|3924.5|3924|3925.5|3924|3925.5|3924.5|3924|3923.5|1202
1643029520000|2022-01-24 13:05:20|3926|3924.5|3926.5|3925.5|3926.5|3925.5|3925.5|3924.5|2864
1643029530000|2022-01-24 13:05:30|3926|3926|3926.5|3925.5|3926.5|3926|3926|3925.5|1388
1643029540000|2022-01-24 13:05:40|3927.5|3926|3927.5|3927|3927.5|3927|3927|3926|1239
1643029550000|2022-01-24 13:05:50|3927|3926.5|3927|3926|3927.5|3927|3927|3926|2222
1643029560000|2022-01-24 13:06:00|3927.5||3927.5||3927.5||3927.5||0
1643029570000|2022-01-24 13:06:10|3928|3926.5|3930|3929|3930|3929|3928|3926.5|6427
1643029580000|2022-01-24 13:06:20|3929.5|3929.5|3928|3927|3931|3930|3928|3927|7261
1643029590000|2022-01-24 13:06:30|3928.5|3927.5|3928.5|3927.5|3928.5|3928|3928|3927.5|0
1643029600000|2022-01-24 13:06:40|3929|3928|3929|3928|3929|3928|3929|3927.5|177
1643029610000|2022-01-24 13:06:50|3928.5|3927.5|3926.5|3925.5|3929|3928|3926|3924.5|6675
1643029620000|2022-01-24 13:07:00|3927|3926|3927.5|3926|3927.5|3926|3927|3926|470
1643029640000|2022-01-24 13:07:20|3928|3926.5|3928|3927|3928|3927|3928|3926.5|143
1643029660000|2022-01-24 13:07:40|3928.5|3927.5|3929.5|3928.5|3930|3928.5|3928|3927.5|1808
1643029670000|2022-01-24 13:07:50|||||||||49
1643029680000|2022-01-24 13:08:00|3930|3929|3930.5|3929.5|3930.5|3929.5|3930|3928.5|2409
1643029690000|2022-01-24 13:08:10|3931|3930|3931|3930|3931|3930.5|3930.5|3930|5116
1643029700000|2022-01-24 13:08:20|3930.5|3929.5|3930|3929.5|3930.5|3929.5|3929|3928.5|3713
1643029710000|2022-01-24 13:08:30|3929.5|3929|3931|3930.5|3931|3930.5|3929.5|3929|828
1643029720000|2022-01-24 13:08:40|3931.5|3931|3931.5|3930.5|3931.5|3931|3931|3930.5|2478
1643029730000|2022-01-24 13:08:50|3931|3930|3930.5|3929.5|3931|3930|3930|3929.5|2604
1643029740000|2022-01-24 13:09:00|||||||||829
1643029750000|2022-01-24 13:09:10|3930|3929|3930.5|3929|3930.5|3929|3928|3927.5|5797
1643029760000|2022-01-24 13:09:20|3930|3928.5|3929.5|3928.5|3930.5|3929.5|3928.5|3928|11225
1643029770000|2022-01-24 13:09:30|3930|3929|3931|3930.5|3931|3930.5|3930|3929|1120
1643029780000|2022-01-24 13:09:40|3931.5|3930|3931.5|3930.5|3931.5|3930.5|3931.5|3930|84
1643029790000|2022-01-24 13:09:50|||||||||5115
1643029800000|2022-01-24 13:10:00|3931|3930|3931|3929.5|3931|3930|3930|3929|5420
1643029810000|2022-01-24 13:10:10|3931.5|3930|3932|3931.5|3932.5|3931.5|3930|3929.5|12707
1643029820000|2022-01-24 13:10:20|3932.5|3932|3933|3932|3933|3932.5|3932.5|3931.5|2467
1643029830000|2022-01-24 13:10:30|3933.5|3932.5|3932|3930.5|3933.5|3932.5|3931|3930.5|3519
1643029840000|2022-01-24 13:10:40|3932.5|3931|3932.5|3932|3933|3932.5|3932.5|3931|1770
1643029850000|2022-01-24 13:10:50|||||||||19
1643029860000|2022-01-24 13:11:00|3932|3931.5|3932.5|3931.5|3932.5|3931.5|3932|3931.5|1101
1643029870000|2022-01-24 13:11:10|||||||||3376
1643029880000|2022-01-24 13:11:20|3932|3932|3932.5|3931.5|3932.5|3932|3932|3931.5|1722
1643029890000|2022-01-24 13:11:30|3933|3932|3933|3932|3933.5|3932.5|3933|3931.5|2775
1643029900000|2022-01-24 13:11:40|3932.5|3931.5|3931.5|3930|3932.5|3931.5|3930|3929.5|4354
1643029910000|2022-01-24 13:11:50|3931|3930.5|3931|3930|3931.5|3930.5|3930.5|3929|9051
1643029920000|2022-01-24 13:12:00|3931.5|3930.5|3932|3931|3932|3931.5|3931.5|3930.5|1420
1643029930000|2022-01-24 13:12:10|3931.5||3931.5||3931.5||3931.5||2701
1643029940000|2022-01-24 13:12:20|||||||||75
1643029950000|2022-01-24 13:12:30|3932|3931.5|3932|3931.5|3932|3931.5|3932|3931.5|1443
1643029960000|2022-01-24 13:12:40||3931||3931||3931||3931|202
1643029970000|2022-01-24 13:12:50|3931.5|3930.5|3931|3930|3932|3931|3930.5|3930|3753
1643029980000|2022-01-24 13:13:00|3930.5|3929.5|3931|3930|3931|3930|3930|3929|1317
1643029990000|2022-01-24 13:13:10|3931.5|3930.5|3931.5|3930.5|3931.5|3930.5|3931.5|3930.5|6458
1643030010000|2022-01-24 13:13:30|3931|3930|3930.5|3929.5|3931|3930.5|3929.5|3929|4901
1643030020000|2022-01-24 13:13:40|3931|3930|3930|3929|3931|3930|3929.5|3928.5|8347
1643030030000|2022-01-24 13:13:50|3929.5||3930||3930||3929.5||0
1643030040000|2022-01-24 13:14:00|3930.5|3929.5|3930.5|3929.5|3930.5|3929.5|3930.5|3929.5|1467
1643030050000|2022-01-24 13:14:10|3931|3930|3931|3930|3931|3930|3931|3930|1173
1643030060000|2022-01-24 13:14:20|3931.5||3931.5||3931.5||3931.5||112
1643030070000|2022-01-24 13:14:30|3931|3930.5|3930|3929.5|3931|3931|3930|3929.5|4723
1643030080000|2022-01-24 13:14:40|3929.5|3929|3929|3928|3929.5|3929|3929|3928|3119
1643030090000|2022-01-24 13:14:50|3928|3927.5|3929|3928|3929.5|3928|3928|3927.5|1675
1643030100000|2022-01-24 13:15:00|3928.5||3929||3929||3928.5||535
1643030110000|2022-01-24 13:15:10|3928.5||3929||3929||3928.5||907
1643030120000|2022-01-24 13:15:20|3928.5||3929||3929||3928.5||6
1643030130000|2022-01-24 13:15:30|3929.5|3928.5|3929.5|3928.5|3929.5|3928.5|3929|3928.5|2091
1643030140000|2022-01-24 13:15:40|3929|3928|3928|3927|3929.5|3928|3926.5|3926|14656
1643030150000|2022-01-24 13:15:50|3927.5|3927.5|3928.5|3927.5|3928.5|3927.5|3927.5|3927.5|710
1643030160000|2022-01-24 13:16:00|3928|3928|3927.5|3926.5|3928|3928|3927|3926.5|3166
1643030170000|2022-01-24 13:16:10|||||||||100
1643030180000|2022-01-24 13:16:20|3928|3927|3927|3926.5|3928|3927|3926.5|3925.5|6056
1643030190000|2022-01-24 13:16:30|3926.5|3926|3927|3926|3927|3926.5|3925|3924.5|5677
1643030200000|2022-01-24 13:16:40|3927.5|3926.5|3928|3927.5|3928|3927.5|3927|3926.5|5688
1643030210000|2022-01-24 13:16:50|3928.5|3928|3929.5|3928.5|3929.5|3928.5|3928.5|3928|9886
1643030220000|2022-01-24 13:17:00|3929|3928|3928.5|3927.5|3929.5|3928.5|3928|3927.5|8390
1643030230000|2022-01-24 13:17:10|3929|3928|3929|3928|3929|3928|3929|3928|1983
1643030240000|2022-01-24 13:17:20|3929.5|3928.5|3929.5|3929|3930.5|3930|3929.5|3928.5|2460
1643030250000|2022-01-24 13:17:30|3930|3928.5|3929.5|3929|3930|3929|3929.5|3928.5|20465
1643030260000|2022-01-24 13:17:40|3929|3928.5|3928.5|3927.5|3929.5|3928.5|3927.5|3926.5|25861
1643030270000|2022-01-24 13:17:50|3929|3928|3930.5|3929.5|3930.5|3929.5|3929|3927.5|3644
1643030280000|2022-01-24 13:18:00|3930|3929|3928.5|3928|3930|3929.5|3928.5|3928|3881
1643030290000|2022-01-24 13:18:10|3929|3928.5|3929|3928.5|3929|3928.5|3928.5|3928.5|1623
1643030300000|2022-01-24 13:18:20|3929.5||3929.5||3929.5||3929.5||1544
1643030310000|2022-01-24 13:18:30|||||||||248
1643030330000|2022-01-24 13:18:50|||||||||80
1643030340000|2022-01-24 13:19:00|3930|3929|3931|3930|3931|3930|3930|3929|1201
1643030350000|2022-01-24 13:19:10|3931.5|3930.5|3932|3931|3933|3932|3931.5|3930|3418
1643030360000|2022-01-24 13:19:20|||||||||20212
1643030370000|2022-01-24 13:19:30|||||||||626
1643030380000|2022-01-24 13:19:40|||||||||366
1643030390000|2022-01-24 13:19:50|3931.5|3930.5|3930.5|3929.5|3931.5|3931|3928.5|3928|17610
1643030400000|2022-01-24 13:20:00|3931|3930|3930|3929.5|3931|3930|3930|3929.5|3380
1643030410000|2022-01-24 13:20:10|3929.5|3928.5|3930|3929|3930|3929|3928|3927|7465
1643030420000|2022-01-24 13:20:20|3929.5|3929.5|3929.5|3929|3930|3929.5|3929.5|3929|6253
1643030430000|2022-01-24 13:20:30|3929|3928|3928|3927|3929|3928|3927|3926.5|4423
1643030440000|2022-01-24 13:20:40||3927.5||3927||3927.5||3927|2326
1643030450000|2022-01-24 13:20:50|3927.5|3926.5|3927.5|3926.5|3928|3926.5|3926.5|3925.5|3035
1643030460000|2022-01-24 13:21:00|3928|3927|3928|3927.5|3928.5|3928|3928|3927|3780
1643030470000|2022-01-24 13:21:10|3927.5|3927|3927.5|3927|3927.5|3927|3927.5|3927|163
1643030480000|2022-01-24 13:21:20|3927|3926.5|3926.5|3926|3927|3926.5|3926.5|3926|2798
1643030490000|2022-01-24 13:21:30|3926|3925.5|3926.5|3926|3927.5|3926|3926|3925|3834
1643030500000|2022-01-24 13:21:40|3927|3926.5|3927.5|3926.5|3927.5|3926.5|3927|3925.5|1027
1643030510000|2022-01-24 13:21:50|||||||||1248
1643030520000|2022-01-24 13:22:00|||||||||3869
1643030530000|2022-01-24 13:22:10|3928|3927|3929.5|3928.5|3929.5|3928.5|3928|3927|709
1643030540000|2022-01-24 13:22:20|3930|3929|3928.5|3928|3930|3929|3928.5|3928|2190
1643030550000|2022-01-24 13:22:30|3928|3927.5|3927.5|3926.5|3928|3927.5|3927.5|3926.5|2780
1643030560000|2022-01-24 13:22:40|3927|3926|3927|3926.5|3927|3926.5|3926.5|3926|2094
1643030570000|2022-01-24 13:22:50|3927.5|3927|3928|3927|3928|3927|3927|3926.5|123
1643030580000|2022-01-24 13:23:00|||||||||4
1643030590000|2022-01-24 13:23:10|3928.5||3928.5||3928.5||3928.5||224
1643030600000|2022-01-24 13:23:20||3927.5||3927.5||3927.5||3927.5|0
1643030610000|2022-01-24 13:23:30|3928|3927|3928|3927|3928.5|3927.5|3927.5|3927|2158
1643030630000|2022-01-24 13:23:50|3927.5|3926.5|3928|3927|3928|3927|3926.5|3925.5|4656
1643030640000|2022-01-24 13:24:00|3927.5|3926.5|3928.5|3927.5|3928.5|3927.5|3927.5|3926.5|894
1643030650000|2022-01-24 13:24:10|||||||||530
1643030660000|2022-01-24 13:24:20|3928|3927|3928|3927.5|3928.5|3928|3928|3927|3350
1643030670000|2022-01-24 13:24:30|3927.5|3927|3926.5|3925.5|3927.5|3927|3926|3925.5|2877
1643030680000|2022-01-24 13:24:40|3926|3925|3926.5|3926|3926.5|3926|3926|3925|1335
1643030690000|2022-01-24 13:24:50|3927|3926.5|3927|3926.5|3927|3926.5|3927|3926.5|1708
1643030700000|2022-01-24 13:25:00|3927.5|3927|3928.5|3927.5|3928.5|3927.5|3927.5|3927|983
1643030710000|2022-01-24 13:25:10|3928|3927|3927|3926.5|3928|3927|3927|3926.5|7146
1643030720000|2022-01-24 13:25:20|3926.5|3926|3927|3926|3927|3926|3926|3925|2678
1643030750000|2022-01-24 13:25:50|||||||||108
1643030760000|2022-01-24 13:26:00|3927.5|3926.5|3927.5|3926.5|3927.5|3926.5|3927|3926.5|4800
1643030770000|2022-01-24 13:26:10|3928|3927|3928.5|3927.5|3928.5|3927.5|3928|3927|364
1643030790000|2022-01-24 13:26:30|3928||3928.5||3928.5||3928||390
1643030800000|2022-01-24 13:26:40|3928||3928||3928.5||3928||630
1643030810000|2022-01-24 13:26:50|3928.5||3928.5||3928.5||3928.5||155
1643030820000|2022-01-24 13:27:00|3928|3927|3927.5|3926.5|3928|3927.5|3927|3926.5|5827
1643030830000|2022-01-24 13:27:10|||||||||191
1643030840000|2022-01-24 13:27:20|3928|3927|3928.5|3927.5|3928.5|3927.5|3928|3927|1437
1643030850000|2022-01-24 13:27:30|3929|3928|3931.5|3930.5|3931.5|3930.5|3928.5|3927.5|5025
1643030860000|2022-01-24 13:27:40||3931||3931||3931||3931|0
1643030870000|2022-01-24 13:27:50|3931|3930.5|3931.5|3931|3931.5|3931|3931|3930.5|1395
1643030880000|2022-01-24 13:28:00|3932|3931.5|3931.5|3930.5|3932|3931.5|3931|3930.5|4116
1643030890000|2022-01-24 13:28:10|3932|3931|3932.5|3932|3933|3932|3932|3930.5|3680
1643030900000|2022-01-24 13:28:20|3933|3931.5|3932.5|3931.5|3933|3931.5|3931.5|3931|6540
1643030910000|2022-01-24 13:28:30|3933|3932|3935|3934.5|3935|3934.5|3933|3932|9117
1643030920000|2022-01-24 13:28:40|3934.5|3934|3934.5|3934|3935|3934.5|3934.5|3933.5|6282
1643030930000|2022-01-24 13:28:50|3935|3934.5|3936|3935|3936.5|3935|3935|3934|8573
1643030940000|2022-01-24 13:29:00|3936.5|3935.5|3938|3937.5|3938|3937.5|3936.5|3935.5|2538
1643030950000|2022-01-24 13:29:10|3937.5|3937|3938.5|3937.5|3938.5|3938|3937.5|3937|1662
1643030960000|2022-01-24 13:29:20|||||||||200
1643030970000|2022-01-24 13:29:30|3939.5|3938|3940.5|3939.5|3940.5|3939.5|3939|3938|4868
1643030980000|2022-01-24 13:29:40|3941|3940|3940.5|3940|3941|3940.5|3940.5|3940|378
1643030990000|2022-01-24 13:29:50|3941|3940.5|3943.5|3942.5|3943.5|3943|3941|3940.5|3259
1643031000000|2022-01-24 13:30:00|3943|3942|3942.5|3941.5|3943|3942|3942|3941.5|9591
1643031010000|2022-01-24 13:30:10|3943|3942|3944|3943.5|3944|3943.5|3943|3942|6223
1643031020000|2022-01-24 13:30:20|3944.5|3944|3946.5|3945|3946.5|3945|3944.5|3943.5|1204
1643031030000|2022-01-24 13:30:30|3946|3945.5|3946|3945.5|3946.5|3945.5|3945.5|3944.5|8257
1643031040000|2022-01-24 13:30:40|3946.5||3946.5||3946.5||3946.5||431
1643031050000|2022-01-24 13:30:50|3947|3946|3946|3945.5|3947|3946|3946|3945.5|2497
1643031060000|2022-01-24 13:31:00|3946.5|3945|3945.5|3944.5|3946.5|3945|3945.5|3944.5|5651
1643031070000|2022-01-24 13:31:10||3945||3945||3945||3945|23178
1643031080000|2022-01-24 13:31:20|3945|3944.5|3945.5|3944.5|3945.5|3944.5|3944|3943.5|8001
1643031090000|2022-01-24 13:31:30|3945|3945|3946.5|3946|3946.5|3946|3945|3945|3448
1643031100000|2022-01-24 13:31:40|3946|3945.5|3946.5|3946|3947|3946.5|3946|3945.5|2824
1643031110000|2022-01-24 13:31:50|3947|3946.5|3947|3946.5|3947.5|3947|3947|3946|7473
1643031120000|2022-01-24 13:32:00|3947.5|3947|3948|3947.5|3948|3947.5|3947|3946.5|9244
1643031130000|2022-01-24 13:32:10|3947.5|3947|3949|3948.5|3949|3948.5|3947.5|3947|11833
1643031140000|2022-01-24 13:32:20|3948.5|3948|3949.5|3948.5|3949.5|3949|3948.5|3948|5589
1643031150000|2022-01-24 13:32:30|3949|3949|3949.5|3948.5|3949.5|3949|3948|3947.5|12074
1643031160000|2022-01-24 13:32:40|3949||3949.5||3949.5||3949||1040
1643031170000|2022-01-24 13:32:50|3950|3949|3949.5|3949|3950|3949|3949|3948.5|5981
1643031180000|2022-01-24 13:33:00|3949|3948.5|3948.5|3948|3949|3948.5|3948|3947.5|7442
1643031190000|2022-01-24 13:33:10|3949|3948.5|3949|3948.5|3949|3948.5|3948.5|3948.5|4986
1643031200000|2022-01-24 13:33:20|3948.5|3948|3950|3949|3951.5|3950|3948.5|3947.5|22920
1643031210000|2022-01-24 13:33:30|3949.5|3948.5|3951|3950|3951|3950|3948|3947.5|10455
1643031220000|2022-01-24 13:33:40|3950.5||3951||3951||3950.5||9312
1643031230000|2022-01-24 13:33:50|3951.5||3951||3951.5||3951||1947
1643031240000|2022-01-24 13:34:00|3951.5|3950.5|3950.5|3950|3951.5|3950.5|3950|3949.5|4395
1643031250000|2022-01-24 13:34:10|3950|3949.5|3949|3948.5|3950.5|3950|3948|3947.5|14417
1643031260000|2022-01-24 13:34:20|3948.5|3948|3950|3949.5|3950.5|3950|3948|3947.5|12913
1643031270000|2022-01-24 13:34:30|3950.5|3950|3950.5|3949.5|3950.5|3950|3950|3949|13667
1643031280000|2022-01-24 13:34:40|3950||3950||3950||3950||1441
1643031290000|2022-01-24 13:34:50|3950.5|3950|3951.5|3950.5|3952|3950.5|3950.5|3950|4749
1643031300000|2022-01-24 13:35:00|||||||||70
1643031310000|2022-01-24 13:35:10|3952|3951|3951.5|3951|3952|3951.5|3951.5|3951|2326
1643031320000|2022-01-24 13:35:20|3952|3950.5|3951|3950.5|3952.5|3952|3951|3950.5|12565
1643031330000|2022-01-24 13:35:30|3951.5|3950|3948|3947.5|3951.5|3950.5|3948|3946.5|17295
1643031340000|2022-01-24 13:35:40|3948.5|3948|3949|3948.5|3949|3948.5|3948.5|3948|4403
1643031350000|2022-01-24 13:35:50|3948.5|3948|3948.5|3948|3948.5|3948.5|3948.5|3948|4980
1643031360000|2022-01-24 13:36:00|3948|3947.5|3950|3949.5|3950|3949.5|3948|3947.5|10779
1643031370000|2022-01-24 13:36:10|3950.5|3950|3951.5|3951|3952.5|3951.5|3950|3950|7078
1643031380000|2022-01-24 13:36:20|3952|3950.5|3951.5|3951|3952|3951.5|3950|3949.5|24670
1643031390000|2022-01-24 13:36:30|3951|3950.5|3951|3950.5|3951.5|3951|3950|3949.5|11389
1643031400000|2022-01-24 13:36:40||3950||3950.5||3950.5||3950|3416
1643031410000|2022-01-24 13:36:50|3951.5|3951|3953|3952.5|3953|3952.5|3951.5|3951|2639
1643031420000|2022-01-24 13:37:00|3952.5|3952|3953|3952|3953|3952.5|3952|3951.5|3078
1643031430000|2022-01-24 13:37:10|3953.5|3952.5|3954|3953|3954|3953.5|3953.5|3952.5|1779
1643031440000|2022-01-24 13:37:20|3954.5|3953.5|3954|3953.5|3954.5|3954|3954|3953|3414
1643031450000|2022-01-24 13:37:30|3953.5|3953|3954.5|3954|3954.5|3954|3953.5|3953|4725
1643031460000|2022-01-24 13:37:40|3954|3953.5|3954|3953.5|3955|3954|3954|3953.5|1736
1643031470000|2022-01-24 13:37:50|3953.5|3953|3954|3953.5|3954|3953.5|3953.5|3953|2056
1643031480000|2022-01-24 13:38:00|||||||||1932
1643031490000|2022-01-24 13:38:10|||||||||754
1643031500000|2022-01-24 13:38:20|3953|3953|3955.5|3954.5|3955.5|3954.5|3953|3952.5|8526
1643031510000|2022-01-24 13:38:30|3955|3955|3955.5|3954.5|3955.5|3955|3955|3954.5|2020
1643031520000|2022-01-24 13:38:40|3956|3955|3956|3955.5|3956|3955.5|3955.5|3955|4399
1643031530000|2022-01-24 13:38:50|3956.5|3956|3957.5|3956.5|3957.5|3957|3956.5|3956|2708
1643031540000|2022-01-24 13:39:00|3957|3956|3957.5|3957|3958|3957|3956.5|3956|1907
1643031550000|2022-01-24 13:39:10|3958||3958||3958||3958||3
1643031560000|2022-01-24 13:39:20|3957.5|3957.5|3959|3958.5|3959|3958.5|3957.5|3957.5|2768
1643031570000|2022-01-24 13:39:30|3959.5|3959|3959.5|3958.5|3959.5|3959|3959|3958.5|372
1643031580000|2022-01-24 13:39:40|3960|3959|3961.5|3960.5|3961.5|3960.5|3960|3959|6219
1643031590000|2022-01-24 13:39:50|3962|3961.5|3962|3961.5|3962|3961.5|3961.5|3960.5|144
1643031600000|2022-01-24 13:40:00|3962.5|3961|3960|3959.5|3963|3961.5|3959|3958.5|9619
1643031610000|2022-01-24 13:40:10|3960.5|3960|3961|3960.5|3961|3960.5|3960.5|3960|1054
1643031620000|2022-01-24 13:40:20|3960.5|3960|3960.5|3959.5|3961|3960|3960|3959.5|9428
1643031630000|2022-01-24 13:40:30|3960|3959|3960|3959|3960.5|3959.5|3959|3958|16130
1643031650000|2022-01-24 13:40:50|3959.5|3959.5|3960|3959.5|3960|3959.5|3959.5|3959|3954
1643031660000|2022-01-24 13:41:00|3959.5|3959|3960.5|3959.5|3960.5|3960|3959.5|3959|5225
1643031670000|2022-01-24 13:41:10|3960|3960|3960.5|3959.5|3960.5|3960|3960|3959.5|3279
1643031680000|2022-01-24 13:41:20|3960|3959|3959.5|3959|3960|3959.5|3959|3958.5|4336
1643031690000|2022-01-24 13:41:30|3959|3958.5|3959.5|3959|3959.5|3959|3958.5|3958|7003
1643031700000|2022-01-24 13:41:40|3960|3959.5|3960|3959|3960|3959.5|3960|3959|2299
1643031710000|2022-01-24 13:41:50|3960.5|3959.5|3960.5|3959.5|3961|3960.5|3960|3959.5|7766
1643031720000|2022-01-24 13:42:00|3960|3959|3961|3960|3961|3960|3959|3958.5|3937
1643031730000|2022-01-24 13:42:10|3960.5|3960.5|3961|3960|3961|3960.5|3960.5|3960|1596
1643031740000|2022-01-24 13:42:20|3960.5|3959.5|3960.5|3960|3961|3960|3960|3959.5|1860
1643031750000|2022-01-24 13:42:30|3961|3960.5|3962.5|3962|3962.5|3962|3961|3960.5|4145
1643031760000|2022-01-24 13:42:40|3962|3961.5|3961.5|3960.5|3962.5|3961.5|3961.5|3960.5|4910
1643031770000|2022-01-24 13:42:50|3961|3960|3960.5|3959.5|3961|3960|3960.5|3959|2645
1643031780000|2022-01-24 13:43:00|3960|3959|3960|3959|3960|3959.5|3960|3959|2920
1643031790000|2022-01-24 13:43:10|3960.5|3959.5|3960.5|3959.5|3960.5|3959.5|3960|3959.5|869
1643031800000|2022-01-24 13:43:20|3961|3960|3961|3960.5|3961.5|3960.5|3961|3960|2539
1643031810000|2022-01-24 13:43:30|3961.5|3960|3960.5|3959.5|3961.5|3960.5|3960|3959|2960
1643031820000|2022-01-24 13:43:40|3961|3960|3961.5|3960.5|3961.5|3960.5|3961|3960|913
1643031830000|2022-01-24 13:43:50|3962|3960|3961|3960|3962|3960.5|3960.5|3960|5712
1643031840000|2022-01-24 13:44:00|3960.5|3959.5|3960|3959|3960.5|3959.5|3960|3958.5|2557
1643031850000|2022-01-24 13:44:10|3960.5|3959.5|3961|3960|3961|3960.5|3960.5|3959.5|2287
1643031860000|2022-01-24 13:44:20|3961.5|3960.5|3962|3961|3962|3961.5|3961.5|3960.5|1572
1643031870000|2022-01-24 13:44:30|3961.5|3960.5|3961|3960.5|3961.5|3961|3961|3960.5|2396
1643031880000|2022-01-24 13:44:40|3961.5||3962||3962||3961||739
1643031890000|2022-01-24 13:44:50|3961.5||3961||3961.5||3961||820
1643031900000|2022-01-24 13:45:00|3960.5|3960|3960.5|3959.5|3960.5|3960|3960|3959.5|1510
1643031910000|2022-01-24 13:45:10|3960|3960|3962|3961.5|3962|3961.5|3960|3960|7191
1643031920000|2022-01-24 13:45:20|3962.5|3962|3965|3964|3965|3964.5|3962.5|3962|5380
1643031930000|2022-01-24 13:45:30|3964.5|3963.5|3964.5|3964|3965|3964|3964.5|3963.5|2153
1643031940000|2022-01-24 13:45:40|3965|3964.5|3966.5|3965|3966.5|3965.5|3965|3964.5|1299
1643031950000|2022-01-24 13:45:50|||||||||1074
1643031960000|2022-01-24 13:46:00|3966|3964.5|3964|3963|3966|3964.5|3963|3962.5|5733
1643031970000|2022-01-24 13:46:10|3963.5|3962.5|3961.5|3960.5|3963.5|3962.5|3961|3960|7760
1643031980000|2022-01-24 13:46:20|3961|3961|3960|3959.5|3961|3961|3959|3958|9126
1643031990000|2022-01-24 13:46:30|3960.5|3959|3960.5|3960|3960.5|3960|3959.5|3959|1940
1643032000000|2022-01-24 13:46:40|3961|3960.5|3961|3960.5|3961|3960.5|3961|3960.5|977
1643032010000|2022-01-24 13:46:50|||||||||26
1643032020000|2022-01-24 13:47:00|3961.5|3961|3962|3961.5|3962|3961.5|3961.5|3961|1067
1643032030000|2022-01-24 13:47:10|3962.5|3962|3961.5|3961|3963|3962.5|3961.5|3960.5|2914
1643032040000|2022-01-24 13:47:20|3962|3961.5|3963|3961.5|3963|3961.5|3962|3961.5|520
1643032060000|2022-01-24 13:47:40|3962.5|3962|3963|3962|3963.5|3963|3962|3961.5|5016
1643032070000|2022-01-24 13:47:50|3963.5|3962.5|3964|3963|3965|3964|3963.5|3962.5|2423
1643032080000|2022-01-24 13:48:00|3963.5|3963.5|3964|3963|3965|3964|3963.5|3963|2824
1643032090000|2022-01-24 13:48:10|3964.5|3963.5|3963|3962.5|3965|3964|3963|3962.5|6488
1643032100000|2022-01-24 13:48:20|3962.5|3962|3960|3959|3962.5|3962|3960|3959|4478
1643032110000|2022-01-24 13:48:30|3959.5|3958.5|3961|3960.5|3961|3960.5|3959|3958.5|4762
1643032120000|2022-01-24 13:48:40|3960|3960|3960.5|3960|3961|3960|3960|3959.5|6716
1643032130000|2022-01-24 13:48:50|3960|3959.5|3960.5|3960|3960.5|3960|3960|3959|6077
1643032140000|2022-01-24 13:49:00|3961|3959.5|3959.5|3959|3961|3959.5|3959|3958.5|7634
1643032150000|2022-01-24 13:49:10|3960|3959.5|3960.5|3959.5|3960.5|3960|3959.5|3959.5|7292
1643032160000|2022-01-24 13:49:20|3961|3960|3960.5|3960|3961|3960|3960|3959.5|13574
1643032170000|2022-01-24 13:49:30|3960|3959.5|3960|3959|3960|3959.5|3959|3958.5|4824
1643032180000|2022-01-24 13:49:40|||||||||383
1643032190000|2022-01-24 13:49:50|3959.5|3958.5|3959|3958.5|3959.5|3958.5|3959|3958|2339
1643032200000|2022-01-24 13:50:00|3958.5|3958|3958.5|3957.5|3959|3958.5|3958.5|3957.5|2962
1643032210000|2022-01-24 13:50:10|3959|3958|3959|3958.5|3959.5|3958.5|3959|3958|1492
1643032220000|2022-01-24 13:50:20|3958.5|3958|3958.5|3958|3958.5|3958|3958.5|3957.5|4129
1643032230000|2022-01-24 13:50:30|3958|3957.5|3959|3958|3959|3958|3958|3957.5|2438
1643032240000|2022-01-24 13:50:40|3959.5|3958.5|3960|3959.5|3960|3959.5|3959.5|3958.5|599
1643032250000|2022-01-24 13:50:50|3959.5|3959|3959.5|3959|3959.5|3959|3959|3958.5|2965
1643032260000|2022-01-24 13:51:00|3960|3959.5|3960.5|3959.5|3960.5|3959.5|3960|3959.5|537
1643032270000|2022-01-24 13:51:10|3960|3960|3960.5|3960|3961|3960.5|3960|3959.5|9190
1643032280000|2022-01-24 13:51:20|3961|3960.5|3961|3960.5|3961.5|3961|3961|3960|5111
1643032290000|2022-01-24 13:51:30|||||||||68
1643032300000|2022-01-24 13:51:40|||||||||230
1643032310000|2022-01-24 13:51:50|3960.5|3960|3960.5|3959.5|3961|3960|3960|3959.5|3332
1643032320000|2022-01-24 13:52:00|3960|3960|3961|3960.5|3961|3960.5|3960|3959.5|11768
1643032330000|2022-01-24 13:52:10|3960.5|3960|3960.5|3960|3961|3960.5|3960.5|3959.5|1228
1643032340000|2022-01-24 13:52:20|3960|3959.5|3960.5|3960|3960.5|3960|3960|3958.5|2572
1643032350000|2022-01-24 13:52:30|3960|3959.5|3960.5|3960|3960.5|3960|3960|3959.5|1112
1643032360000|2022-01-24 13:52:40|3960|3959.5|3960|3959.5|3960|3959.5|3959|3958.5|10091
1643032370000|2022-01-24 13:52:50|||||||||1534
1643032380000|2022-01-24 13:53:00|3959|3958.5|3961.5|3960.5|3961.5|3960.5|3959|3958.5|8065
1643032390000|2022-01-24 13:53:10|3961|3961|3961.5|3961|3961.5|3961|3961|3961|1341
1643032400000|2022-01-24 13:53:20|3962|3961.5|3962.5|3962|3963|3962|3962|3961|2503
1643032410000|2022-01-24 13:53:30|3962|3961.5|3963.5|3963|3963.5|3963|3962|3961.5|1858
1643032420000|2022-01-24 13:53:40||3962.5||3962.5||3962.5||3962.5|501
1643032430000|2022-01-24 13:53:50|3963|3963|3963|3962.5|3963.5|3963|3962|3961.5|5643
1643032440000|2022-01-24 13:54:00|3962.5|3962|3962.5|3961.5|3963|3962|3961.5|3961|3006
1643032450000|2022-01-24 13:54:10|3962|3960.5|3961|3960|3962|3961.5|3961|3960|3175
1643032460000|2022-01-24 13:54:20|3961.5|3960.5|3962|3961|3962|3961.5|3961.5|3960.5|2653
1643032470000|2022-01-24 13:54:30||3961.5||3961.5||3961.5||3961.5|298
1643032480000|2022-01-24 13:54:40|3962.5|3962|3963|3962|3963|3962|3962.5|3962|568
1643032490000|2022-01-24 13:54:50|3962.5|3962.5|3962.5|3962|3963|3962.5|3962.5|3962|4732
1643032500000|2022-01-24 13:55:00|3963|3962.5|3963.5|3963|3963.5|3963|3963|3962.5|4214
1643032510000|2022-01-24 13:55:10|3963|3962.5|3962.5|3962|3963|3962.5|3962.5|3962|1578
1643032520000|2022-01-24 13:55:20|||||||||679
1643032530000|2022-01-24 13:55:30|3963|3962.5|3962.5|3962|3963|3962.5|3962|3961.5|1750
1643032540000|2022-01-24 13:55:40|3962|3961.5|3962|3961|3962|3961.5|3962|3961|599
1643032550000|2022-01-24 13:55:50|3962.5|3961.5|3963|3962.5|3963|3962.5|3962|3961|1291
1643032560000|2022-01-24 13:56:00|3963.5|3963|3963.5|3963|3964|3963.5|3963.5|3962.5|1868
1643032570000|2022-01-24 13:56:10|3963|3962.5|3963.5|3962.5|3963.5|3963|3963|3962.5|1160
1643032580000|2022-01-24 13:56:20|3963|3963|3963|3962.5|3963.5|3963|3963|3962.5|2474
1643032590000|2022-01-24 13:56:30|3962.5|3962|3960.5|3960|3963|3962.5|3958|3957.5|21908
1643032600000|2022-01-24 13:56:40|3960|3959.5|3960.5|3959.5|3961|3960|3959|3958.5|3986
1643032610000|2022-01-24 13:56:50|||||||||325
1643032620000|2022-01-24 13:57:00|3961|3960|3962.5|3961.5|3962.5|3962|3961|3960|4389
1643032630000|2022-01-24 13:57:10|3962|3962|3961.5|3961|3962.5|3962|3961|3960.5|5680
1643032640000|2022-01-24 13:57:20|3962|3961.5|3962|3961|3962.5|3962|3961.5|3961|8948
1643032650000|2022-01-24 13:57:30|3962.5|3961.5|3962.5|3961.5|3962.5|3961.5|3962.5|3961.5|800
1643032660000|2022-01-24 13:57:40|3962|3962|3962.5|3962|3962.5|3962|3962|3962|595
1643032670000|2022-01-24 13:57:50|3962|3961.5|3962.5|3961.5|3962.5|3962|3962|3961.5|565
1643032680000|2022-01-24 13:58:00|3962|3962|3963.5|3963|3963.5|3963|3962|3962|1373
1643032690000|2022-01-24 13:58:10|3963|3962.5|3963.5|3962.5|3963.5|3963|3963|3962.5|1741
1643032700000|2022-01-24 13:58:20|3964|3963|3963.5|3962.5|3964.5|3963.5|3963|3962.5|6007
1643032710000|2022-01-24 13:58:30|3963|3963|3965|3964|3965|3964|3963|3963|2752
1643032720000|2022-01-24 13:58:40|3964.5|3964.5|3965|3964|3965|3964.5|3964|3963.5|1937
1643032730000|2022-01-24 13:58:50||3964.5||3964.5||3964.5||3964.5|1095
1643032740000|2022-01-24 13:59:00|3964.5|3964|3965|3964|3965.5|3964.5|3964|3963|7912
1643032750000|2022-01-24 13:59:10|3964.5|3963.5|3965.5|3964|3965.5|3964|3964|3963.5|698
1643032760000|2022-01-24 13:59:20|3965|3964.5|3966.5|3965.5|3966.5|3965.5|3965|3964.5|1178
1643032770000|2022-01-24 13:59:30|3966|3966|3966.5|3965.5|3966.5|3966|3966|3965.5|2387
1643032780000|2022-01-24 13:59:40|3966|3966|3966|3965|3966|3966|3965.5|3965|3428
1643032790000|2022-01-24 13:59:50|3966.5|3965.5|3966.5|3965.5|3966.5|3965.5|3966.5|3965.5|1103
1643032800000|2022-01-24 14:00:00|3966|3966|3967|3966|3967|3966|3966|3966|2287
1643032810000|2022-01-24 14:00:10|3966.5|3966.5|3966|3965.5|3967|3966.5|3965.5|3965|3598
1643032820000|2022-01-24 14:00:20|3965.5|3965|3964.5|3963.5|3965.5|3965.5|3964|3963.5|6761
1643032830000|2022-01-24 14:00:30|3965|3964|3966|3965|3966|3965|3964|3963.5|1927
1643032840000|2022-01-24 14:00:40|3966.5|3965.5|3966|3965|3966.5|3966|3965.5|3965|4335
1643032850000|2022-01-24 14:00:50|3965.5|3965.5|3966|3965|3966|3965.5|3965.5|3965|2188
1643032860000|2022-01-24 14:01:00|3965.5|3965.5|3965.5|3964.5|3965.5|3965.5|3965|3964.5|5771
1643032870000|2022-01-24 14:01:10|3965|3965|3965.5|3965|3965.5|3965|3965|3965|219
1643032880000|2022-01-24 14:01:20|3966|3964.5|3965.5|3964.5|3966|3965|3965.5|3964.5|1897
1643032890000|2022-01-24 14:01:30|3965|3965|3965.5|3965|3966|3965|3965|3965|855
1643032900000|2022-01-24 14:01:40|3966|3965.5|3966|3965|3966|3965.5|3965.5|3965|1432
1643032910000|2022-01-24 14:01:50|3965.5|3964.5|3964|3963.5|3966|3964.5|3964|3963.5|5214
1643032920000|2022-01-24 14:02:00|3963.5|3962.5|3964.5|3963|3964.5|3963|3963|3962|1210
1643032930000|2022-01-24 14:02:10|3965|3963.5|3966|3965|3966|3965|3964.5|3963.5|27790
1643032940000|2022-01-24 14:02:20|3965.5|3965.5|3965.5|3965|3966|3965.5|3964.5|3964|11436
1643032950000|2022-01-24 14:02:30|3965|3964.5|3965.5|3965|3965.5|3965|3965|3964.5|1289
1643032960000|2022-01-24 14:02:40|3966||3966.5||3966.5||3966||1257
1643032970000|2022-01-24 14:02:50|3966||3966||3966||3966||0
1643032980000|2022-01-24 14:03:00|3965.5|3965.5|3967|3966.5|3967.5|3967|3965.5|3965.5|5195
1643032990000|2022-01-24 14:03:10|3967.5|3967|3970.5|3969.5|3971.5|3970.5|3967.5|3967|13726
1643033000000|2022-01-24 14:03:20|3971|3970|3973.5|3972.5|3974|3972.5|3971|3970|2782
1643033010000|2022-01-24 14:03:30|3973|3972|3973|3972.5|3973|3972.5|3972|3971|2706
1643033020000|2022-01-24 14:03:40|3973.5|3973|3972.5|3972|3974|3973|3972|3971.5|2768
1643033030000|2022-01-24 14:03:50|3972|3971.5|3974.5|3973.5|3975|3973.5|3972|3971.5|4485
1643033040000|2022-01-24 14:04:00|3974|3974|3974.5|3973.5|3974.5|3974|3974|3973.5|4022
1643033050000|2022-01-24 14:04:10|3975|3974|3976.5|3975|3977|3976|3975|3974|2578
1643033060000|2022-01-24 14:04:20|3977|3975.5|3977|3976|3977.5|3976|3977|3975.5|1929
1643033070000|2022-01-24 14:04:30|3977.5|3975.5|3976.5|3975|3977.5|3975.5|3975.5|3974|2561
1643033080000|2022-01-24 14:04:40||3975.5||3975.5||3975.5||3975.5|0
1643033090000|2022-01-24 14:04:50|3976|3975|3975|3974.5|3976.5|3975|3975|3974|1813
1643033100000|2022-01-24 14:05:00|3974.5|3974|3974.5|3973.5|3975|3974.5|3974|3973.5|1659
1643033110000|2022-01-24 14:05:10|3974|3973|3973.5|3972.5|3974|3973|3973|3972.5|4601
1643033120000|2022-01-24 14:05:20|3973|3972|3971.5|3970|3973|3972|3971|3970|2263
1643033130000|2022-01-24 14:05:30||3970.5||3970.5||3970.5||3970.5|0
1643033140000|2022-01-24 14:05:40|3972|3971|3970|3969.5|3972|3971.5|3970|3969|4059
1643033150000|2022-01-24 14:05:50|3970.5|3969|3970|3968.5|3970.5|3970|3970|3968.5|1850
1643033160000|2022-01-24 14:06:00|3970.5|3969|3970|3969|3970.5|3970|3969|3968.5|1982
1643033170000|2022-01-24 14:06:10|3970.5|3969.5|3969.5|3969|3970.5|3970|3969.5|3969|1076
1643033180000|2022-01-24 14:06:20|3969|3968.5|3969.5|3968.5|3970|3969|3969|3968.5|3811
1643033190000|2022-01-24 14:06:30|3970|3969|3971|3970|3971|3970.5|3970|3969|4648
1643033200000|2022-01-24 14:06:40|3970.5|3969.5|3970.5|3969.5|3971|3970|3970|3969.5|2159
1643033210000|2022-01-24 14:06:50|3971|3970|3972|3970.5|3972|3970.5|3971|3970|1063
1643033220000|2022-01-24 14:07:00|3971.5|3970|3968|3967|3972|3970.5|3968|3967|3974
1643033230000|2022-01-24 14:07:10|3967.5|3966.5|3967.5|3966.5|3969|3968.5|3967|3966.5|1806
1643033240000|2022-01-24 14:07:20|3968|3967|3968.5|3967|3969|3968.5|3967.5|3967|3377
1643033250000|2022-01-24 14:07:30|3968|3967.5|3969.5|3968.5|3969.5|3969|3967|3966.5|4308
1643033260000|2022-01-24 14:07:40|3970|3969|3970.5|3969.5|3970.5|3969.5|3970|3969|565
1643033270000|2022-01-24 14:07:50|3971|3970|3972|3971|3972|3971|3971|3970|961
1643033280000|2022-01-24 14:08:00|3971.5|3970.5|3970|3969|3971.5|3970.5|3969.5|3968.5|4837
1643033290000|2022-01-24 14:08:10|3969.5|3968.5|3970|3968.5|3970|3969|3969|3968.5|3339
1643033300000|2022-01-24 14:08:20|3970.5|3969|3972|3970.5|3972|3970.5|3970.5|3969|2520
1643033310000|2022-01-24 14:08:30|3971.5|3970|3971|3969.5|3971.5|3970|3970.5|3969|669
1643033320000|2022-01-24 14:08:40|3970.5|3970|3970.5|3969.5|3970.5|3970|3970|3969|2739
1643033330000|2022-01-24 14:08:50||3970||3970||3970||3969.5|846
1643033340000|2022-01-24 14:09:00|3971.5|3970.5|3970|3969|3971.5|3970.5|3970|3969|516
1643033350000|2022-01-24 14:09:10|3970.5|3969.5|3971.5|3970|3971.5|3970|3970|3969|565
1643033360000|2022-01-24 14:09:20|3971|3970.5|3971|3970|3971|3970.5|3971|3970|189
1643033370000|2022-01-24 14:09:30|3970.5|3970.5|3970.5|3969|3971.5|3971|3970.5|3969|2584
1643033380000|2022-01-24 14:09:40|3970|3969.5|3971|3970.5|3971|3970.5|3970|3969.5|3046
1643033390000|2022-01-24 14:09:50|||||||||579
1643033400000|2022-01-24 14:10:00|3970.5|3970|3970.5|3969.5|3971|3970.5|3970|3969.5|4603
1643033410000|2022-01-24 14:10:10||3970||3969.5||3970||3969.5|1110
1643033420000|2022-01-24 14:10:20|3970|3969|3970.5|3969.5|3970.5|3969.5|3969|3968.5|5257
1643033430000|2022-01-24 14:10:30|3971|3970|3971|3970.5|3971.5|3970.5|3971|3970|2321
1643033440000|2022-01-24 14:10:40|3971.5|3971|3972.5|3971.5|3972.5|3971.5|3971.5|3971|965
1643033450000|2022-01-24 14:10:50|||||||||1886
1643033460000|2022-01-24 14:11:00|3972|3972|3974|3973.5|3974|3973.5|3972|3972|2218
1643033470000|2022-01-24 14:11:10|3973.5|3973|3973.5|3973|3974|3973.5|3973|3972|8242
1643033480000|2022-01-24 14:11:20|3974|3973.5|3974|3973|3974|3973.5|3974|3973|422
1643033490000|2022-01-24 14:11:30|||||||||1000
1643033500000|2022-01-24 14:11:40|3973.5|3972.5|3974|3973|3974|3973|3973|3972|5021
1643033510000|2022-01-24 14:11:50|||||||||517
1643033520000|2022-01-24 14:12:00|3974.5|3974|3975|3974|3975|3974|3974.5|3974|2501
1643033530000|2022-01-24 14:12:10|||||||||444
1643033540000|2022-01-24 14:12:20|3974.5|3974.5|3976|3975|3976|3975.5|3974.5|3974.5|1737
1643033550000|2022-01-24 14:12:30|3975.5|3975.5|3976|3974.5|3976|3975.5|3975.5|3974.5|2035
1643033560000|2022-01-24 14:12:40|3975.5|3975|3975.5|3974.5|3975.5|3975|3975|3974.5|4028
1643033580000|2022-01-24 14:13:00|3976|3975|3977.5|3977|3977.5|3977|3976|3975|1971
1643033590000|2022-01-24 14:13:10|3977|3976.5|3976|3975.5|3977|3976.5|3976|3975.5|7667
1643033600000|2022-01-24 14:13:20|3975.5|3975|3976|3975|3976|3975|3975.5|3975|1759
1643033610000|2022-01-24 14:13:30|3975.5|3975.5|3976|3975|3976|3975.5|3975.5|3975|757
1643033620000|2022-01-24 14:13:40|3976.5|3975.5|3975|3974|3976.5|3976|3975|3974|2618
1643033630000|2022-01-24 14:13:50|3974.5|3973.5|3964|3963.5|3974.5|3973.5|3964|3963|23541
1643033640000|2022-01-24 14:14:00|3964.5|3964|3965.5|3964.5|3965.5|3964.5|3947|3946.5|125043
1643033650000|2022-01-24 14:14:10|3964|3965|3960|3958.5|3969|3967|3959|3957|74126
1643033660000|2022-01-24 14:14:20|3959.5|3958|3964|3963|3964.5|3963|3955.5|3954.5|21230
1643033670000|2022-01-24 14:14:30|3964.5|3963.5|3972.5|3971.5|3978|3977|3961.5|3961|49793
1643033680000|2022-01-24 14:14:40|3972|3970.5|3963|3961|3972.5|3971.5|3962.5|3961|27088
1643033690000|2022-01-24 14:14:50|3962.5|3960.5|3974|3972.5|3975|3974|3958|3957.5|24903
1643033700000|2022-01-24 14:15:00|3974.5|3973|3965|3964|3974.5|3973.5|3964|3962.5|21414
1643033710000|2022-01-24 14:15:10|3964.5|3963.5|3965|3963.5|3968|3966.5|3963|3962|9298
1643033720000|2022-01-24 14:15:20|3965.5|3964.5|3966.5|3965|3968|3966.5|3964.5|3962.5|7202
1643033730000|2022-01-24 14:15:30|3967|3965.5|3964.5|3964|3967.5|3966|3963.5|3962|5119
1643033740000|2022-01-24 14:15:40|3965|3963.5|3970|3968|3971|3969|3965|3963.5|3405
1643033750000|2022-01-24 14:15:50|3970.5|3968.5|3967.5|3965.5|3972.5|3971|3966|3965|12936
1643033760000|2022-01-24 14:16:00|3967|3965|3968|3966.5|3968|3967|3964|3963|9904
1643033770000|2022-01-24 14:16:10|3968.5|3967|3967|3965|3970|3969|3967|3965|4401
1643033780000|2022-01-24 14:16:20|3968|3965.5|3970|3968.5|3970|3968.5|3967|3965.5|1499
1643033790000|2022-01-24 14:16:30|3971|3969|3967|3966|3971.5|3970|3967|3965.5|4767
1643033800000|2022-01-24 14:16:40|3967.5|3966.5|3969|3968|3972|3970|3967.5|3965.5|7511
1643033810000|2022-01-24 14:16:50|3969.5|3968.5|3970.5|3968.5|3972|3970.5|3969|3968.5|2611
1643033820000|2022-01-24 14:17:00|3971|3969|3973|3971.5|3973.5|3972|3970.5|3969|5515
1643033830000|2022-01-24 14:17:10|3972.5|3971|3971|3970|3973|3972|3970|3968.5|6208
1643033840000|2022-01-24 14:17:20|3970.5|3969.5|3970|3968.5|3971|3969.5|3970|3968.5|1253
1643033850000|2022-01-24 14:17:30|3969.5|3968|3967.5|3966.5|3970|3968|3966.5|3965.5|8513
1643033860000|2022-01-24 14:17:40|3967|3966|3965|3963.5|3967|3966|3964.5|3963.5|5213
1643033870000|2022-01-24 14:17:50|3965.5|3964|3962.5|3960.5|3966.5|3965|3961|3959.5|10465
1643033880000|2022-01-24 14:18:00|3962|3960|3967|3965.5|3967|3965.5|3961.5|3960|5538
1643033890000|2022-01-24 14:18:10|3967.5|3966|3967|3966|3967.5|3966.5|3966|3965|3170
1643033900000|2022-01-24 14:18:20|3967.5|3966.5|3969|3967.5|3969.5|3968|3966.5|3966|2036
1643033910000|2022-01-24 14:18:30|3969.5|3968|3964.5|3963|3969.5|3968|3964|3962.5|5018
1643033920000|2022-01-24 14:18:40|3964|3962|3964.5|3963|3964.5|3963.5|3963|3962|2298
1643033930000|2022-01-24 14:18:50|3964|3962.5|3962|3961|3964|3962.5|3961|3960|4406
1643033940000|2022-01-24 14:19:00|3961.5|3960.5|3960.5|3960|3962|3961|3960|3959.5|9615
1643033950000|2022-01-24 14:19:10|3960|3959.5|3962|3960.5|3962|3960.5|3959|3958|2517
1643033960000|2022-01-24 14:19:20|3962.5|3961|3961|3960|3963.5|3962.5|3960.5|3959.5|3985
1643033970000|2022-01-24 14:19:30|3961.5|3959.5|3959|3957.5|3962|3960.5|3957.5|3956.5|4016
1643033980000|2022-01-24 14:19:40|3958.5|3957|3960|3958.5|3960|3958.5|3957|3956.5|1366
1643033990000|2022-01-24 14:19:50|3960.5|3959|3959|3958|3963|3961.5|3957.5|3956.5|19103
1643034000000|2022-01-24 14:20:00|3959.5|3959|3952|3950.5|3960|3959|3951.5|3950|20944
1643034010000|2022-01-24 14:20:10|3952.5|3951.5|3953|3952|3953|3952|3950|3949.5|8746
1643034020000|2022-01-24 14:20:20|3953.5|3952.5|3957|3955.5|3957.5|3956.5|3953|3952|6382
1643034030000|2022-01-24 14:20:30|3957.5|3956|3956.5|3955.5|3957.5|3956.5|3954|3953.5|2626
1643034040000|2022-01-24 14:20:40|3957|3956|3954.5|3953|3958|3957|3953|3952.5|9369
1643034050000|2022-01-24 14:20:50|3955|3953.5|3956.5|3956|3957.5|3956.5|3954.5|3953.5|6209
1643034060000|2022-01-24 14:21:00|3957|3956.5|3958.5|3957.5|3958.5|3957.5|3956|3955.5|11847
1643034070000|2022-01-24 14:21:10|3959|3957|3957|3955.5|3959|3957.5|3957|3955.5|9321
1643034080000|2022-01-24 14:21:20|3956.5|3955|3958|3957|3958.5|3957.5|3955|3954.5|6122
1643034090000|2022-01-24 14:21:30|3958.5|3957.5|3956.5|3955|3959.5|3958.5|3952.5|3951.5|19295
1643034100000|2022-01-24 14:21:40|3956|3955.5|3958|3956.5|3958|3956.5|3955.5|3955.5|5098
1643034110000|2022-01-24 14:21:50|3958.5|3957|3956.5|3955.5|3959|3958|3956|3955|4617
1643034120000|2022-01-24 14:22:00|3956||3956.5||3956.5||3956||692
1643034130000|2022-01-24 14:22:10|||||||||518
1643034140000|2022-01-24 14:22:20|3957|3956|3956|3955.5|3958|3956.5|3956|3955.5|6389
1643034150000|2022-01-24 14:22:30||3955||3955||3955.5||3955|1044
1643034160000|2022-01-24 14:22:40|3955.5|3954|3952|3951|3955.5|3954.5|3952|3951|5396
1643034170000|2022-01-24 14:22:50|3951.5|3950.5|3952|3951|3953|3952|3951|3950|3727
1643034180000|2022-01-24 14:23:00|3951.5|3950.5|3952.5|3951|3952.5|3951|3951.5|3950.5|1121
1643034190000|2022-01-24 14:23:10|3953|3951.5|3954.5|3953.5|3954.5|3954|3953|3951.5|921
1643034200000|2022-01-24 14:23:20|3955|3954|3953|3952|3956|3954.5|3953|3952|4380
1643034210000|2022-01-24 14:23:30|3952.5|3951.5|3945.5|3944.5|3953|3952|3944.5|3943|10842
1643034220000|2022-01-24 14:23:40|3945|3943.5|3942.5|3941.5|3945|3944|3939.5|3938|17357
1643034230000|2022-01-24 14:23:50|3943|3942|3931|3929.5|3943|3942|3928.5|3928|33304
1643034240000|2022-01-24 14:24:00|3930.5|3930.5|3919.5|3918|3931.5|3930.5|3915.5|3913.5|30035
1643034250000|2022-01-24 14:24:10|3919|3918.5|3910.5|3908|3925|3923|3908.5|3907.5|25262
1643034260000|2022-01-24 14:24:20|3910|3907.5|3911|3909.5|3913.5|3912.5|3903|3901.5|15801
1643034270000|2022-01-24 14:24:30|3911.5|3910.5|3905.5|3903.5|3912|3910.5|3901.5|3901|25644
1643034280000|2022-01-24 14:24:40|3906.5|3904|3917|3915|3917|3916|3905|3904|8027
1643034290000|2022-01-24 14:24:50|3917.5|3915.5|3913.5|3912.5|3920.5|3919|3907.5|3906|13701
1643034300000|2022-01-24 14:25:00|3913|3912|3899|3898|3914.5|3913|3899|3898|20456
1643034310000|2022-01-24 14:25:10|3898.5|3897.5|3900|3899.5|3902.5|3900.5|3894|3893|8879
1643034320000|2022-01-24 14:25:20|3899.5|3898|3884.5|3883|3899.5|3898|3883|3882|7988
1643034330000|2022-01-24 14:25:30|3885|3883.5|3894.5|3892.5|3902.5|3900.5|3885|3883.5|17656
1643034340000|2022-01-24 14:25:40|3895|3893|3894.5|3893|3895|3893.5|3890.5|3889|10439
1643034350000|2022-01-24 14:25:50|3894|3892|3884.5|3883.5|3895.5|3894|3883|3882.5|16735
1643034360000|2022-01-24 14:26:00|3885|3884|3885.5|3884.5|3889.5|3888|3880.5|3879.5|21018
1643034370000|2022-01-24 14:26:10|3885|3885|3895.5|3893.5|3895.5|3895|3883|3882|14762
1643034380000|2022-01-24 14:26:20|3897.5|3894|3897.5|3896|3898.5|3896.5|3895|3893.5|2615
1643034390000|2022-01-24 14:26:30|3898.5|3896.5|3898.5|3897|3904.5|3903|3895.5|3894|11718
1643034400000|2022-01-24 14:26:40|3899|3898|3904|3903|3907.5|3905|3893|3892.5|11462
1643034410000|2022-01-24 14:26:50|3905|3902.5|3911|3910|3915|3914|3900.5|3899.5|39849
1643034420000|2022-01-24 14:27:00|3910.5|3909|3909.5|3908|3914|3913|3907.5|3906.5|5870
1643034430000|2022-01-24 14:27:10|3910.5|3909|3905|3904|3910.5|3909|3904|3902.5|7769
1643034440000|2022-01-24 14:27:20|3904.5|3903.5|3909.5|3908|3910.5|3908.5|3900|3898.5|5351
1643034450000|2022-01-24 14:27:30|3908|3907.5|3907.5|3906.5|3911.5|3909.5|3903|3902.5|14131
1643034460000|2022-01-24 14:27:40|3907|3906|3914|3912|3914.5|3912.5|3906|3904.5|16777
1643034470000|2022-01-24 14:27:50|3914.5|3912.5|3913.5|3912|3915.5|3914|3912|3911|14061
1643034480000|2022-01-24 14:28:00|3913|3912.5|3914|3913|3916|3914.5|3912|3911.5|13876
1643034490000|2022-01-24 14:28:10|3914.5|3913.5|3919|3917|3921|3919|3914|3913.5|16398
1643034500000|2022-01-24 14:28:20|3919.5|3918.5|3922|3920.5|3924.5|3922.5|3918|3917.5|35831
1643034510000|2022-01-24 14:28:30|3921.5|3921|3922|3920|3922|3921|3919|3917.5|15480
1643034520000|2022-01-24 14:28:40|3921.5|3919.5|3921|3920|3921.5|3920|3919|3918.5|13199
1643034530000|2022-01-24 14:28:50|3921.5|3920.5|3919|3918|3922|3920.5|3918|3917.5|7180
1643034540000|2022-01-24 14:29:00|3918.5|3918.5|3920|3919|3920|3919|3918|3917.5|1418
1643034550000|2022-01-24 14:29:10|3919.5|3919.5|3922|3921|3925|3923.5|3919.5|3919|19529
1643034560000|2022-01-24 14:29:20|3921.5|3920.5|3919.5|3918.5|3922|3920.5|3917.5|3916.5|24918
1643034570000|2022-01-24 14:29:30|3920|3918|3920|3918.5|3920.5|3918.5|3918.5|3917.5|4579
1643034580000|2022-01-24 14:29:40|3919.5|3917.5|3919|3918|3922|3920.5|3918.5|3917.5|10281
1643034590000|2022-01-24 14:29:50|3919.5|3918.5|3920|3918.5|3925|3923|3919|3918|14718
1643034600000|2022-01-24 14:30:00|3920.5|3919|3906.5|3906|3921.5|3921|3898.5|3897|60211
1643034610000|2022-01-24 14:30:10|3907.5|3906.5|3899|3896.5|3908|3906.5|3894.5|3893|31549
1643034620000|2022-01-24 14:30:20|3898|3896|3899.5|3897|3903|3901.5|3896|3893|16824
1643034630000|2022-01-24 14:30:30|3899|3898|3901.5|3900.5|3905.5|3904|3899|3898|9688
1643034640000|2022-01-24 14:30:40|3902.5|3901|3900.5|3899|3902.5|3902|3896|3892|30845
1643034650000|2022-01-24 14:30:50|3900|3899.5|3906|3904|3906|3904.5|3900|3899.5|10392
1643034660000|2022-01-24 14:31:00|3906.5|3904.5|3912|3910.5|3913.5|3911.5|3905.5|3904.5|7819
1643034670000|2022-01-24 14:31:10|3912.5|3911|3907.5|3906.5|3914|3913|3904|3902.5|77988
1643034680000|2022-01-24 14:31:20|3908|3907|3903.5|3901.5|3910|3908|3901|3900.5|24495
1643034690000|2022-01-24 14:31:30|3904.5|3902.5|3899.5|3898|3906.5|3905|3898|3897|13514
1643034700000|2022-01-24 14:31:40|3900.5|3898.5|3903|3901|3906.5|3904|3900.5|3898.5|10760
1643034710000|2022-01-24 14:31:50|3902.5|3900.5|3904.5|3903.5|3906|3905|3901|3900|12729
1643034720000|2022-01-24 14:32:00|3904|3903|3906|3905|3908.5|3907|3902|3901.5|13402
1643034730000|2022-01-24 14:32:10|3905.5|3904.5|3907.5|3906|3908|3906.5|3903|3902.5|13746
1643034740000|2022-01-24 14:32:20|3907|3905.5|3912|3911|3918|3915.5|3906|3905.5|11689
1643034750000|2022-01-24 14:32:30|3912.5|3910|3907.5|3906.5|3913|3910|3902|3899|24687
1643034760000|2022-01-24 14:32:40|3908|3907|3900|3899|3908|3907|3899.5|3898.5|21745
1643034770000|2022-01-24 14:32:50|3900.5|3899.5|3900|3898.5|3902.5|3901|3892|3891.5|29734
1643034780000|2022-01-24 14:33:00|3900.5|3899|3898.5|3897|3902|3901|3890|3888|39613
1643034790000|2022-01-24 14:33:10|3898|3896.5|3895.5|3894|3899|3898|3894|3893.5|13951
1643034800000|2022-01-24 14:33:20|3896|3895|3894|3892.5|3896.5|3896|3893.5|3892.5|11020
1643034810000|2022-01-24 14:33:30|3893.5|3893|3896.5|3895.5|3900.5|3898|3891|3889.5|9848
1643034820000|2022-01-24 14:33:40|3896|3895|3898.5|3897.5|3898.5|3897.5|3893.5|3893|8596
1643034830000|2022-01-24 14:33:50|3899.5|3898|3900|3899|3900.5|3899|3898|3897|6274
1643034840000|2022-01-24 14:34:00|3899.5|3898.5|3898.5|3897.5|3900|3898.5|3897.5|3897|122908
1643034850000|2022-01-24 14:34:10|3898|3897|3898.5|3897.5|3899|3898|3897.5|3897|4811
1643034860000|2022-01-24 14:34:20|3899|3898|3895|3894|3899|3898|3893.5|3892|15929
1643034870000|2022-01-24 14:34:30|3894.5|3893.5|3897|3895.5|3897|3895.5|3891|3889.5|9363
1643034880000|2022-01-24 14:34:40|3896.5|3896|3902|3901|3903.5|3901.5|3896|3896|10805
1643034890000|2022-01-24 14:34:50|3902.5|3901.5|3904|3902.5|3904|3902.5|3898.5|3896.5|14421
1643034900000|2022-01-24 14:35:00|3904.5|3903|3904.5|3903.5|3908|3906.5|3904|3903|11323
1643034910000|2022-01-24 14:35:10|3905|3904|3906|3905|3909|3906.5|3905|3904|10341
1643034920000|2022-01-24 14:35:20|3906.5|3904.5|3909|3908|3909.5|3908|3905|3904.5|3730
1643034930000|2022-01-24 14:35:30|3909.5|3908.5|3911|3909.5|3912.5|3910.5|3909.5|3908.5|4199
1643034940000|2022-01-24 14:35:40|3911.5|3910|3909.5|3908.5|3911.5|3910|3909|3908.5|2962
1643034950000|2022-01-24 14:35:50|3909|3908|3907|3906.5|3909|3908|3905|3904|10042
1643034960000|2022-01-24 14:36:00|3907.5|3907|3903|3902|3909|3908|3901|3900.5|35494
1643034970000|2022-01-24 14:36:10|3903.5|3902.5|3900.5|3899.5|3903.5|3902.5|3900|3898.5|13002
1643034980000|2022-01-24 14:36:20|3901|3898.5|3902.5|3901.5|3903|3902|3899|3898.5|6933
1643034990000|2022-01-24 14:36:30|3903|3902.5|3903|3902|3903.5|3903|3901|3900.5|7953
1643035000000|2022-01-24 14:36:40|3903.5|3902.5|3904|3903.5|3905|3904|3903|3902|41384
1643035010000|2022-01-24 14:36:50|3904.5|3903|3901.5|3900.5|3904.5|3903.5|3900|3899.5|16990
1643035020000|2022-01-24 14:37:00|3902|3901|3904|3902.5|3906|3904.5|3899|3898.5|16038
1643035030000|2022-01-24 14:37:10|3904.5|3903.5|3904|3902.5|3904.5|3904|3902|3901|3399
1643035040000|2022-01-24 14:37:20|3903.5|3903|3904|3902.5|3904|3903|3902.5|3901.5|13835
1643035050000|2022-01-24 14:37:30|3904.5|3903|3906|3905|3906|3905|3904|3903|4040
1643035060000|2022-01-24 14:37:40|3905.5|3904.5|3904.5|3903|3906|3905.5|3902.5|3901.5|14145
1643035070000|2022-01-24 14:37:50|3903|3902.5|3901.5|3900|3904|3903|3901|3899.5|5496
1643035080000|2022-01-24 14:38:00|3902|3897.5|3902|3900.5|3902.5|3901.5|3895|3891.5|38912
1643035090000|2022-01-24 14:38:10|3902.5|3901|3904|3903|3904|3903|3902|3901|3442
1643035100000|2022-01-24 14:38:20|3903.5|3902|3901.5|3900.5|3903.5|3902|3901|3900|16555
1643035110000|2022-01-24 14:38:30|3902|3901|3901.5|3901|3903.5|3902.5|3901|3900|9736
1643035120000|2022-01-24 14:38:40|3901|3900.5|3902|3900.5|3902|3901|3899|3897|7958
1643035130000|2022-01-24 14:38:50|3902.5|3901|3908.5|3907|3909|3907|3902.5|3901|10951
1643035140000|2022-01-24 14:39:00|3908|3907.5|3909.5|3908|3910|3909|3907|3906.5|8219
1643035150000|2022-01-24 14:39:10|3910|3909|3915|3913.5|3915|3914|3910|3909|7627
1643035160000|2022-01-24 14:39:20|3916|3914|3917|3915.5|3917|3916.5|3914.5|3913.5|8875
1643035170000|2022-01-24 14:39:30|3916.5|3916|3920|3918|3924|3922.5|3916.5|3915.5|21832
1643035180000|2022-01-24 14:39:40|3919|3917|3915|3913.5|3920|3917.5|3914|3912.5|15027
1643035190000|2022-01-24 14:39:50|3915.5|3914|3916|3915|3916|3915|3914.5|3914|4976
1643035200000|2022-01-24 14:40:00|3916.5|3915.5|3915.5|3914.5|3918|3916.5|3915|3914|9657
1643035210000|2022-01-24 14:40:10|3916|3915|3913.5|3912|3916.5|3916|3912|3910|14090
1643035220000|2022-01-24 14:40:20|3914|3912.5|3914|3912.5|3914.5|3913.5|3911.5|3910|9078
1643035230000|2022-01-24 14:40:30|3913.5|3912|3912|3911.5|3914|3912|3911|3909.5|20011
1643035240000|2022-01-24 14:40:40|3913|3912|3910|3909|3913|3912|3910|3908|10143
1643035250000|2022-01-24 14:40:50|3910.5|3909.5|3906.5|3906|3911|3910.5|3906.5|3905.5|18558
1643035260000|2022-01-24 14:41:00|3906|3905.5|3905.5|3905|3906|3905.5|3904|3903.5|6132
1643035310000|2022-01-24 14:41:50|3906||3905.5||3906||3905.5||728
1643035320000|2022-01-24 14:42:00|3906||3906||3906||3906||577
1643035330000|2022-01-24 14:42:10|3904.5|3903.5|3903|3901.5|3909|3907|3901|3899|12128
1643035340000|2022-01-24 14:42:20|3902.5|3901|3903|3902|3904|3902.5|3900|3899.5|8494
1643035350000|2022-01-24 14:42:30|3903.5|3902.5|3906|3904|3906.5|3906|3896.5|3895|61731
1643035360000|2022-01-24 14:42:40|3906.5|3904.5|3910|3909|3912|3911|3905.5|3904.5|14546
1643035370000|2022-01-24 14:42:50|3909|3908.5|3911|3909.5|3912|3910.5|3909|3908.5|9097
1643035380000|2022-01-24 14:43:00|3910.5|3910|3908|3907.5|3912|3911|3908|3906.5|13282
1643035390000|2022-01-24 14:43:10|3909|3908|3912.5|3911|3913.5|3911|3908|3907.5|7266
1643035400000|2022-01-24 14:43:20|3913|3911.5|3911.5|3910.5|3913.5|3912|3910|3908.5|7638
1643035410000|2022-01-24 14:43:30|3912|3909.5|3912.5|3911|3912.5|3911|3910|3909.5|3258
1643035420000|2022-01-24 14:43:40|3913|3911.5|3913|3911.5|3914|3912|3911|3909.5|5886
1643035430000|2022-01-24 14:43:50|3913.5|3910.5|3912.5|3911|3913.5|3912|3911.5|3910.5|5199
1643035440000|2022-01-24 14:44:00|3912|3911.5|3912.5|3911|3912.5|3911.5|3911.5|3910.5|2067
1643035450000|2022-01-24 14:44:10|3912|3911.5|3913.5|3912.5|3914.5|3913.5|3912|3911|5154
1643035460000|2022-01-24 14:44:20|3913|3912|3913.5|3912.5|3914.5|3912.5|3913|3912|3896
1643035470000|2022-01-24 14:44:30|3913|3912|3914.5|3913|3914.5|3913|3912|3911|7443
1643035480000|2022-01-24 14:44:40|3914|3914|3917|3915.5|3917.5|3915.5|3914|3913|2828
1643035490000|2022-01-24 14:44:50|3916.5|3916|3918|3916.5|3918|3917|3916|3915.5|6647
1643035500000|2022-01-24 14:45:00|3919|3917|3918.5|3917.5|3920.5|3919.5|3918|3917|9979
1643035510000|2022-01-24 14:45:10|3918|3917|3918.5|3917|3918.5|3917.5|3915|3914.5|8220
1643035520000|2022-01-24 14:45:20|3918|3916.5|3917|3916|3918|3917|3915|3914|17214
1643035530000|2022-01-24 14:45:30|3917.5|3915.5|3918|3916.5|3919|3917.5|3916|3915|4874
1643035540000|2022-01-24 14:45:40|3917.5|3917|3930.5|3929.5|3931.5|3930|3917|3916.5|12792
1643035550000|2022-01-24 14:45:50|3931.5|3930|3925|3923.5|3932|3931|3924|3923|16010
1643035560000|2022-01-24 14:46:00|3924.5|3924|3927|3925.5|3927|3925.5|3924.5|3924|6945
1643035570000|2022-01-24 14:46:10|3927.5|3926|3930.5|3929.5|3930.5|3929.5|3927|3926|2387
1643035580000|2022-01-24 14:46:20|3931|3930|3930.5|3929.5|3931.5|3930|3928|3926.5|6795
1643035590000|2022-01-24 14:46:30|3930|3929|3932.5|3931.5|3933|3932|3929.5|3929|5575
1643035600000|2022-01-24 14:46:40|3933|3932|3934.5|3933.5|3935|3934|3933|3932|5384
1643035610000|2022-01-24 14:46:50|3934|3933|3936|3935|3937|3935.5|3933.5|3932.5|8532
1643035620000|2022-01-24 14:47:00|3935.5|3934.5|3936.5|3935|3936.5|3935.5|3933|3931.5|29506
1643035630000|2022-01-24 14:47:10|3937|3935.5|3931|3929.5|3938|3936.5|3930|3929|21286
1643035640000|2022-01-24 14:47:20|3932|3930|3932|3930|3933.5|3932.5|3930|3928.5|20051
1643035650000|2022-01-24 14:47:30|3932.5|3930.5|3936.5|3935.5|3937|3936|3932|3930.5|11213
1643035660000|2022-01-24 14:47:40|3937|3936|3938.5|3937.5|3938.5|3937.5|3934|3933|11873
1643035670000|2022-01-24 14:47:50|3939|3938|3943|3942|3944.5|3943.5|3939|3938|18373
1643035680000|2022-01-24 14:48:00|3942.5|3942.5|3945.5|3944|3946|3945|3942.5|3942.5|13806
1643035690000|2022-01-24 14:48:10|3945|3943.5|3945|3943.5|3946.5|3945.5|3941.5|3941|23845
1643035700000|2022-01-24 14:48:20|3944.5|3944|3942.5|3941|3946|3944.5|3941.5|3941|22823
1643035710000|2022-01-24 14:48:30|3942|3941.5|3942.5|3941|3942.5|3941.5|3941.5|3939.5|2393
1643035720000|2022-01-24 14:48:40|3942|3941.5|3941.5|3940.5|3943.5|3942|3940.5|3940|5833
1643035730000|2022-01-24 14:48:50|3941|3940|3942|3940.5|3942.5|3941.5|3939|3938.5|15534
1643035740000|2022-01-24 14:49:00|3941.5|3941|3939.5|3938.5|3942.5|3941.5|3939.5|3938.5|7893
1643035750000|2022-01-24 14:49:10|3939|3937.5|3936|3935|3940|3938|3935.5|3934.5|6669
1643035760000|2022-01-24 14:49:20|3936.5|3935.5|3932.5|3932|3937|3936|3932|3929.5|8644
1643035770000|2022-01-24 14:49:30|3933|3932.5|3937.5|3936|3937.5|3936|3933|3932.5|2180
1643035780000|2022-01-24 14:49:40|3938|3936.5|3940.5|3939|3941|3939.5|3937.5|3936.5|2633
1643035790000|2022-01-24 14:49:50|3940|3939.5|3940|3939|3942|3940.5|3939.5|3939|1492
1643035800000|2022-01-24 14:50:00|3939.5|3939.5|3941|3940.5|3942|3941|3939|3938|6724
1643035810000|2022-01-24 14:50:10|3940.5|3940|3940|3939|3942|3941.5|3940|3938.5|2752
1643035820000|2022-01-24 14:50:20|3939.5|3939.5|3943|3941.5|3943|3942.5|3939.5|3939.5|5005
1643035830000|2022-01-24 14:50:30|3943.5|3942|3945.5|3944.5|3945.5|3944.5|3943.5|3942|1239
1643035840000|2022-01-24 14:50:40|3946|3945|3948.5|3947.5|3949.5|3948.5|3945.5|3945|3547
1643035850000|2022-01-24 14:50:50|3950|3948|3951|3949.5|3951|3949.5|3949.5|3947.5|1953
1643035860000|2022-01-24 14:51:00|3951.5|3950|3954.5|3953|3955.5|3954|3951.5|3950|4612
1643035870000|2022-01-24 14:51:10|3954|3953.5|3953|3952.5|3955.5|3954|3951.5|3950.5|6660
1643035880000|2022-01-24 14:51:20|3953.5|3953|3949.5|3947.5|3955.5|3953|3948|3947.5|8945
1643035950000|2022-01-24 14:52:30|3949|3946|3948.5|3947.5|3949.5|3948.5|3947|3946|721
1643035960000|2022-01-24 14:52:40|3949.5|3948|3951.5|3950.5|3951.5|3950.5|3949.5|3948|959
1643035970000|2022-01-24 14:52:50|3951|3950|3954.5|3953.5|3955.5|3954|3951|3950|3724
1643035980000|2022-01-24 14:53:00|3955|3954|3955.5|3954|3957|3956|3953.5|3952.5|6541
1643035990000|2022-01-24 14:53:10|3955|3954.5|3954.5|3953|3955.5|3954.5|3954|3953|3207
1643036000000|2022-01-24 14:53:20|3954|3953.5|3959|3957.5|3959.5|3958|3954|3953|4300
1643036010000|2022-01-24 14:53:30|3959.5|3958|3958.5|3957.5|3960|3959|3957|3955.5|4621
1643036020000|2022-01-24 14:53:40|3958|3957|3959.5|3958.5|3961.5|3960|3957.5|3955.5|6747
1643036030000|2022-01-24 14:53:50|3960|3959|3960.5|3959.5|3962|3961|3959.5|3959|7117
1643036040000|2022-01-24 14:54:00|3960|3959|3953.5|3952|3960|3959|3952|3951|15196
1643036050000|2022-01-24 14:54:10|3952.5|3951.5|3954.5|3953.5|3954.5|3953.5|3952|3951.5|2875
1643036060000|2022-01-24 14:54:20|3954|3953|3956.5|3955|3956.5|3955.5|3953|3952|3239
1643036070000|2022-01-24 14:54:30|3957|3955.5|3955|3954|3957.5|3956.5|3954.5|3953.5|2884
1643036080000|2022-01-24 14:54:40|3954.5|3953.5|3953.5|3952.5|3955|3953.5|3952.5|3952|2962
1643036090000|2022-01-24 14:54:50|3954|3953|3954|3953|3954.5|3953.5|3953|3952|3115
1643036100000|2022-01-24 14:55:00|3953.5|3952.5|3954|3952.5|3954.5|3953|3953|3952.5|1019
1643036110000|2022-01-24 14:55:10|3953.5|3952|3953.5|3952.5|3953.5|3953|3951.5|3951|6866
1643036120000|2022-01-24 14:55:20|3954|3953|3955|3954|3955|3954|3954|3953|1527
1643036130000|2022-01-24 14:55:30|3955.5|3954.5|3957|3955.5|3957|3955.5|3954.5|3954|7114
1643036140000|2022-01-24 14:55:40|3956|3955|3959|3958|3959.5|3958.5|3956|3955|4021
1643036150000|2022-01-24 14:55:50|3959.5|3958.5|3961|3959.5|3961|3960|3959|3958|3218
1643036160000|2022-01-24 14:56:00|3960.5|3959|3960|3958|3960.5|3959.5|3956|3954|15906
1643036170000|2022-01-24 14:56:10|3959.5|3958.5|3960.5|3959|3960.5|3960|3958.5|3958|5767
1643036180000|2022-01-24 14:56:20|3959.5|3959.5|3958.5|3957.5|3961|3960.5|3958|3957.5|10175
1643036190000|2022-01-24 14:56:30|3959|3958|3961|3960|3961.5|3960.5|3959|3957.5|3238
1643036200000|2022-01-24 14:56:40|3961.5|3959.5|3958|3957|3961.5|3960.5|3957|3955.5|11743
1643036210000|2022-01-24 14:56:50|3958.5|3957.5|3959|3957.5|3959|3958|3958|3957|2894
1643036220000|2022-01-24 14:57:00|3959.5|3958|3959.5|3958|3960|3959|3959|3957.5|1379
1643036230000|2022-01-24 14:57:10|3959|3957.5|3960|3958|3960|3958|3957|3956|8216
1643036240000|2022-01-24 14:57:20|3959.5|3958.5|3961.5|3960|3961.5|3960|3959|3958.5|2229
1643036250000|2022-01-24 14:57:30|3961|3959.5|3955|3954|3961|3960.5|3954.5|3953|19688
1643036260000|2022-01-24 14:57:40|3954.5|3953.5|3955|3954.5|3956|3955|3954|3953|4403
1643036270000|2022-01-24 14:57:50|3955.5|3954|3952.5|3951.5|3956|3954.5|3952|3951.5|6306
1643036280000|2022-01-24 14:58:00|3952|3951|3948|3947|3952|3951.5|3944.5|3944|16523
1643036290000|2022-01-24 14:58:10|3948.5|3947.5|3952|3950.5|3953|3951.5|3948.5|3947.5|13230
1643036300000|2022-01-24 14:58:20|3951.5|3950|3950|3949|3952|3950.5|3949.5|3947.5|3877
1643036310000|2022-01-24 14:58:30|3949.5|3949.5|3954|3952.5|3954|3952.5|3949.5|3949.5|4482
1643036320000|2022-01-24 14:58:40|3953.5|3953|3955|3954|3956.5|3955|3953.5|3953|6328
1643036330000|2022-01-24 14:58:50|3954.5|3953.5|3947.5|3946.5|3955|3954|3947.5|3946|1507092
1643036340000|2022-01-24 14:59:00|3947|3945.5|3950|3949|3950|3949|3946|3945|3359
1643036350000|2022-01-24 14:59:10|3950.5|3949.5|3953|3951.5|3953|3952|3950|3949|4535
1643036360000|2022-01-24 14:59:20|3952.5|3952|3953|3952|3954.5|3953|3952|3952|5540
1643036370000|2022-01-24 14:59:30|3952.5|3951.5|3953.5|3953|3953.5|3953|3951|3949.5|3935
1643036380000|2022-01-24 14:59:40|3954.5|3953.5|3954|3953|3955|3954|3953.5|3952.5|4693
1643036390000|2022-01-24 14:59:50|3954.5|3953.5|3957.5|3956|3957.5|3956|3954.5|3953.5|5252
1643036400000|2022-01-24 15:00:00|3957|3956.5|3957.5|3955.5|3959|3957.5|3955.5|3955|12286
1643036410000|2022-01-24 15:00:10|3957|3954.5|3954|3953|3957.5|3956|3953.5|3951.5|5193
1643036420000|2022-01-24 15:00:20|3953.5|3952|3948.5|3947|3954|3952.5|3948.5|3947|2126
1643036430000|2022-01-24 15:00:30|3948|3947.5|3949.5|3948|3949.5|3948|3944.5|3943|3524
1643036440000|2022-01-24 15:00:40|3948.5|3947.5|3947.5|3946.5|3950|3949.5|3946|3945|3841
1643036450000|2022-01-24 15:00:50|3947|3946|3948|3946.5|3949.5|3947.5|3946.5|3946|3875
1643036460000|2022-01-24 15:01:00|3948.5|3947|3947|3946|3949|3947.5|3946.5|3946|2130
1643036490000|2022-01-24 15:01:30|3942|3941|3943|3941.5|3943|3942|3942|3941|580
1643036500000|2022-01-24 15:01:40|3942.5|3941|3942.5|3942|3945|3944|3942|3941|6285
1643036510000|2022-01-24 15:01:50|3942|3941|3942|3941|3944|3943|3941|3940.5|9703
1643036520000|2022-01-24 15:02:00|3942.5|3941.5|3943|3942|3943|3942.5|3942.5|3941.5|2738
1643036530000|2022-01-24 15:02:10|3942.5|3941.5|3944|3943|3944|3943|3941.5|3941|10410
1643036540000|2022-01-24 15:02:20|3943.5|3942.5|3941.5|3940.5|3946|3945.5|3941|3939|7483
1643036550000|2022-01-24 15:02:30|3942|3941|3943|3942.5|3943|3942.5|3942|3941|1104
1643036560000|2022-01-24 15:02:40|3943.5|3943|3943|3942|3945|3944|3942|3941.5|5008
1643036570000|2022-01-24 15:02:50|3942.5|3941.5|3942.5|3941.5|3944|3943|3942|3941|4633
1643036580000|2022-01-24 15:03:00|3943|3942|3937.5|3936|3943|3942|3936.5|3935.5|8843
1643036590000|2022-01-24 15:03:10|3938|3936.5|3939|3938|3939|3938|3938|3936.5|788
1643036600000|2022-01-24 15:03:20|3938.5|3937.5|3938.5|3937.5|3940.5|3939|3938|3937.5|2702
1643036610000|2022-01-24 15:03:30|3938|3937|3937.5|3937|3938.5|3937.5|3934.5|3933.5|7350
1643036620000|2022-01-24 15:03:40|3938|3937.5|3939.5|3938.5|3939.5|3939|3938|3937|2125
1643036630000|2022-01-24 15:03:50|3940|3939|3936|3935.5|3940.5|3940|3936|3935|8476
1643036640000|2022-01-24 15:04:00|3935.5|3935|3933.5|3932|3936|3935|3933|3931.5|5274
1643036650000|2022-01-24 15:04:10|3934|3932.5|3937|3936|3937|3936|3934|3932.5|1364
1643036660000|2022-01-24 15:04:20|3937.5|3936.5|3935|3933.5|3938.5|3937|3934|3933|11337
1643036670000|2022-01-24 15:04:30|3935.5|3934|3936|3935|3936|3935.5|3935|3934|3372
1643036680000|2022-01-24 15:04:40|3936.5|3935.5|3935|3934|3936.5|3935.5|3934.5|3934|1854
1643036690000|2022-01-24 15:04:50|3935.5|3933.5|3932|3931|3935.5|3933.5|3932|3931|5467
1643036700000|2022-01-24 15:05:00|3932.5|3930|3931|3929.5|3933|3930|3931|3929.5|877
1643036760000|2022-01-24 15:06:00|3927.5|3926|3927.5|3926|3927.5|3926.5|3927|3926|612
1643036770000|2022-01-24 15:06:10|3927|3926.5|3927.5|3926|3927.5|3926.5|3926.5|3926|935
1643036780000|2022-01-24 15:06:20|3927|3925.5|3923.5|3922.5|3927|3925.5|3923|3921|3404
1643036790000|2022-01-24 15:06:30|3924|3923|3923|3922|3924.5|3923|3923|3922|3169
1643036800000|2022-01-24 15:06:40|3922.5|3921.5|3921.5|3920.5|3922.5|3922|3920.5|3918.5|3109
1643036810000|2022-01-24 15:06:50|3922|3921|3922|3920.5|3922.5|3921.5|3921.5|3920.5|1179
1643036820000|2022-01-24 15:07:00|3922.5|3921|3921.5|3919.5|3924.5|3922.5|3921.5|3919.5|2624
1643036830000|2022-01-24 15:07:10|3921|3920|3921.5|3920.5|3922|3920.5|3921|3919.5|2362
1643036840000|2022-01-24 15:07:20|3922|3921|3923|3922|3925.5|3924.5|3922|3920.5|7934
1643036850000|2022-01-24 15:07:30|3923.5|3922.5|3922.5|3921.5|3924|3922.5|3922|3921.5|3569
1643036860000|2022-01-24 15:07:40|3922|3920.5|3920|3919|3922|3921|3920|3919|2194
1643036870000|2022-01-24 15:07:50|3921|3919.5|3922.5|3921.5|3922.5|3921.5|3921|3919|1789
1643036880000|2022-01-24 15:08:00|3923.5|3922|3924|3923|3925|3924|3922.5|3922|477
1643036890000|2022-01-24 15:08:10|3924.5|3923.5|3924|3922.5|3924.5|3924|3923|3922.5|4525
1643036900000|2022-01-24 15:08:20|3923.5|3923|3927|3925.5|3927|3925.5|3923.5|3923|3695
1643036910000|2022-01-24 15:08:30|3927.5|3926|3926.5|3925.5|3927.5|3926.5|3926|3925.5|2396
1643036920000|2022-01-24 15:08:40|3927|3926|3927.5|3926.5|3927.5|3927|3927|3926|857
1643036930000|2022-01-24 15:08:50|3927|3926|3927|3926|3929|3927.5|3926|3925.5|16123
1643036940000|2022-01-24 15:09:00|3927.5|3926.5|3929|3928|3930.5|3929|3927.5|3926.5|11284
1643036950000|2022-01-24 15:09:10|3928.5|3928.5|3933.5|3932|3933.5|3932.5|3928.5|3928|9164
1643036960000|2022-01-24 15:09:20|3934|3932.5|3934.5|3933|3935.5|3933|3931.5|3931|8880
1643036970000|2022-01-24 15:09:30|3934|3932.5|3932.5|3931.5|3934.5|3933|3932|3931|7235
1643037060000|2022-01-24 15:11:00|||||||||196
1643037090000|2022-01-24 15:11:30|||||||||64
1643037110000|2022-01-24 15:11:50|||||||||3098
1643037120000|2022-01-24 15:12:00|3932||3932.5||3932.5||3932||56
1643037130000|2022-01-24 15:12:10|3927.5|3926.5|3929.5|3928|3929.5|3928.5|3926|3925|6413
1643037140000|2022-01-24 15:12:20|3930|3928.5|3927|3926|3930|3929|3927|3925.5|2182
1643037150000|2022-01-24 15:12:30|3927.5|3926.5|3931.5|3930|3932|3930|3927.5|3926.5|1855
1643037160000|2022-01-24 15:12:40|3931|3930.5|3931|3930|3932.5|3931|3930.5|3930|1486
1643037170000|2022-01-24 15:12:50|3931.5|3930.5|3931.5|3930.5|3933|3931.5|3931|3930|2644
1643037180000|2022-01-24 15:13:00|3932|3931|3933|3931.5|3933|3932|3932|3930.5|806
1643037190000|2022-01-24 15:13:10|3932.5|3932|3933|3932|3934.5|3933|3932.5|3931.5|3282
1643037200000|2022-01-24 15:13:20|3932.5|3931.5|3933|3931.5|3933|3932|3931|3930.5|3454
1643037210000|2022-01-24 15:13:30|3933.5|3932|3934|3932.5|3934.5|3932.5|3932.5|3932|985
1643037220000|2022-01-24 15:13:40|3934.5|3933|3934|3932.5|3936|3934.5|3933|3932.5|1092
1643037230000|2022-01-24 15:13:50|3933.5|3933|3933|3932.5|3934|3933|3932.5|3932|1619
1643037300000|2022-01-24 15:15:00|||||||||1036
1643037310000|2022-01-24 15:15:10|||||||||2733
1643037320000|2022-01-24 15:15:20|||||||||1018
1643037330000|2022-01-24 15:15:30|||||||||1045
1643037340000|2022-01-24 15:15:40|||||||||389
1643037350000|2022-01-24 15:15:50|3940|3939|3940|3939.5|3941|3939.5|3940|3939|3823
1643037360000|2022-01-24 15:16:00|3941|3939|3936|3935|3941|3939|3936|3934.5|6020
1643037370000|2022-01-24 15:16:10|3935|3934.5|3937.5|3936.5|3937.5|3937|3935|3934|886
1643037520000|2022-01-24 15:18:40|3946.5|3945|3946.5|3945|3947|3946|3946.5|3945|42
1643037530000|2022-01-24 15:18:50|3947|3946|3947|3946|3947|3946|3947|3946|829
1643037540000|2022-01-24 15:19:00|3947.5|3946.5|3947.5|3947|3947.5|3947|3947|3946|2637
1643037550000|2022-01-24 15:19:10|3948|3947.5|3948|3947|3948|3947.5|3948|3947|709
1643037560000|2022-01-24 15:19:20|3947.5|3946.5|3948|3946.5|3948|3946.5|3945.5|3945|4517
1643037570000|2022-01-24 15:19:30|3947.5|3946|3946|3944.5|3947.5|3946|3945|3944|2718
1643037580000|2022-01-24 15:19:40|3945.5|3944|3944.5|3943.5|3945.5|3944|3943.5|3943|6822
1643037590000|2022-01-24 15:19:50|3945|3944|3945.5|3944.5|3945.5|3944.5|3945|3943.5|1513
1643037600000|2022-01-24 15:20:00|3946|3945|3941|3939.5|3946.5|3945|3940.5|3939|9228
1643037610000|2022-01-24 15:20:10|3940|3940|3942.5|3941.5|3944|3942.5|3940|3939.5|5576
1643037620000|2022-01-24 15:20:20|3942|3941|3942.5|3941.5|3943|3942|3941.5|3940.5|2531
1643037630000|2022-01-24 15:20:30|3942|3941|3941.5|3940.5|3943|3942.5|3941|3940.5|6129
1643037640000|2022-01-24 15:20:40|3942|3941|3942|3940.5|3942|3941|3942|3940.5|753
1643037650000|2022-01-24 15:20:50|3942.5|3941|3943|3941.5|3943|3942|3942|3941|1950
1643037660000|2022-01-24 15:21:00|3942.5|3941|3943|3942.5|3943|3942.5|3941.5|3941|3107
1643037670000|2022-01-24 15:21:10|3943.5|3943|3944|3943|3944|3943|3942|3941.5|3756
1643037680000|2022-01-24 15:21:20|3943.5|3942.5|3946.5|3945.5|3947|3945.5|3943.5|3942.5|10169
1643037690000|2022-01-24 15:21:30|3947|3946|3946.5|3945|3948|3946.5|3946|3945|5422
1643037830000|2022-01-24 15:23:50|3953|3951.5|3954|3952.5|3954.5|3952.5|3951.5|3951|1529
1643037840000|2022-01-24 15:24:00|3953.5|3952|3952.5|3952|3954|3952.5|3952|3951.5|5597
1643037850000|2022-01-24 15:24:10|3952|3951.5|3951|3950.5|3952|3951.5|3949.5|3948.5|6642
1643037860000|2022-01-24 15:24:20|3950.5|3950|3951.5|3951|3952.5|3951.5|3950.5|3950|2466
1643037870000|2022-01-24 15:24:30|3952||3952.5||3952.5||3952||191
1643037900000|2022-01-24 15:25:00|3951.5||3952||3952.5||3951.5||852
1643037910000|2022-01-24 15:25:10|3952.5|3951.5|3952.5|3951|3952.5|3951.5|3951.5|3951|311
1643037920000|2022-01-24 15:25:20|3951.5|3951.5|3952.5|3951.5|3952.5|3951.5|3951.5|3951.5|449
1643037930000|2022-01-24 15:25:30|3951.5|3951|3952|3951|3952.5|3951.5|3951.5|3951|1099
1643037940000|2022-01-24 15:25:40|3952.5|3951.5|3952.5|3951|3952.5|3951.5|3952.5|3951|6
1643037950000|2022-01-24 15:25:50||3952||3951||3952||3951|68
1643037960000|2022-01-24 15:26:00|||||||||124
1643037970000|2022-01-24 15:26:10|||||||||806
1643037980000|2022-01-24 15:26:20|3951.5|3951.5|3952.5|3951|3952.5|3952|3951.5|3951|2532
1643037990000|2022-01-24 15:26:30|3952|3952|3952.5|3951.5|3952.5|3952|3952|3951|334
1643038000000|2022-01-24 15:26:40|3953|3952|3953.5|3952.5|3953.5|3952.5|3953|3952|978
1643038010000|2022-01-24 15:26:50|3953|3953|3954|3952.5|3954.5|3953|3953|3952.5|2083
1643038020000|2022-01-24 15:27:00|3953.5|3953|3954|3953|3954|3953.5|3953.5|3953|2860
1643038030000|2022-01-24 15:27:10|3954.5|3953.5|3955.5|3954.5|3955.5|3954.5|3954|3953.5|3214
1643038040000|2022-01-24 15:27:20|3955|3954|3956|3955.5|3957.5|3956|3954.5|3954|3167
1643038100000|2022-01-24 15:28:20|3949|3955|3950|3949|3950.5|3955|3949|3948|850
1643038110000|2022-01-24 15:28:30|3950.5|3949.5|3950.5|3949.5|3950.5|3949.5|3950.5|3949|615
1643038120000|2022-01-24 15:28:40|3951|3950|3953.5|3952|3954|3953|3951|3949.5|2846
1643038130000|2022-01-24 15:28:50|3953|3951.5|3952.5|3951.5|3953|3951.5|3951.5|3949.5|7258
1643038140000|2022-01-24 15:29:00|3953|3952|3953|3951.5|3954|3953|3952.5|3951.5|945
1643038150000|2022-01-24 15:29:10|3953.5|3952|3953|3952|3954|3953|3952.5|3952|2413
1643038160000|2022-01-24 15:29:20|3952.5|3952.5|3955|3954|3955.5|3955|3952.5|3952.5|3319
1643038170000|2022-01-24 15:29:30|3955.5|3954.5|3954.5|3953.5|3955.5|3955|3954.5|3953.5|1976
1643038180000|2022-01-24 15:29:40|3954|3952.5|3951|3949.5|3954|3953.5|3951|3949.5|7374
1643038190000|2022-01-24 15:29:50|3950.5|3949|3951.5|3950.5|3951.5|3950.5|3950|3949|3583
1643038200000|2022-01-24 15:30:00|||||||||146
1643038210000|2022-01-24 15:30:10|||||||||1065
1643038220000|2022-01-24 15:30:20|||||||||1073
1643038230000|2022-01-24 15:30:30|||||||||1342
1643038240000|2022-01-24 15:30:40|||||||||1261
1643038250000|2022-01-24 15:30:50|||||||||1623
1643038260000|2022-01-24 15:31:00|||||||||2063
1643038270000|2022-01-24 15:31:10|||||||||241
1643038280000|2022-01-24 15:31:20|3950.5|3949.5|3952|3950.5|3952|3951|3950|3949.5|2198
1643038320000|2022-01-24 15:32:00|3953.5|3953|3957.5|3956|3957.5|3956.5|3953.5|3953|435
1643038330000|2022-01-24 15:32:10|3957|3956.5|3958.5|3957.5|3959.5|3958.5|3957|3956.5|4725
1643038340000|2022-01-24 15:32:20|3959|3957|3958.5|3957.5|3959|3957.5|3957|3956.5|2240
1643038350000|2022-01-24 15:32:30|3958|3957|3956.5|3955|3958|3957|3954|3953.5|5428
1643038360000|2022-01-24 15:32:40|3957|3955.5|3959|3958|3959|3958|3957|3955.5|2054
1643038370000|2022-01-24 15:32:50|3958.5|3957.5|3960|3958|3960|3958|3958.5|3957.5|3844
1643038380000|2022-01-24 15:33:00|3959.5|3958.5|3958|3957.5|3960|3959|3958|3957.5|2460
1643038390000|2022-01-24 15:33:10|3959|3958|3957|3956|3959.5|3958|3957|3956|6490
1643038400000|2022-01-24 15:33:20|3957.5|3956.5|3956.5|3956|3958|3957|3956.5|3956|5323
1643038410000|2022-01-24 15:33:30|3956|3955.5|3956|3954.5|3957.5|3956.5|3955|3954|6917
1643038420000|2022-01-24 15:33:40|3955.5|3955|3955|3954.5|3956.5|3955.5|3955|3954.5|6410
1643038430000|2022-01-24 15:33:50|3955.5|3955|3955|3954|3956.5|3955|3954|3953.5|9384
1643038440000|2022-01-24 15:34:00|3955.5|3954.5|3957|3955.5|3957.5|3956|3955.5|3954.5|4173
1643038450000|2022-01-24 15:34:10|3957.5|3956|3956.5|3955.5|3957.5|3957|3956|3955.5|5657
1643038460000|2022-01-24 15:34:20|3957|3956|3959.5|3958|3960|3959|3957|3955.5|3295
1643038470000|2022-01-24 15:34:30|3960|3958.5|3960|3958.5|3960|3959|3959.5|3958.5|1698
1643038480000|2022-01-24 15:34:40|3959.5||3959.5||3959.5||3959.5||2
1643038490000|2022-01-24 15:34:50|3960|3959|3960|3959|3960|3959|3959.5|3959|756
1643038500000|2022-01-24 15:35:00|3959.5||3960||3960||3959.5||403
1643038650000|2022-01-24 15:37:30|3959.5|3958.5|3961|3960.5|3961|3960.5|3959.5|3958.5|754
1643038660000|2022-01-24 15:37:40|3962|3961|3961.5|3960.5|3962|3961|3961|3960.5|3388
1643038670000|2022-01-24 15:37:50||3961||3961||3961||3960.5|1956
1643038680000|2022-01-24 15:38:00|3962|3960.5|3960|3959|3962|3960.5|3959.5|3959|9124
1643038690000|2022-01-24 15:38:10|3959.5|3958.5|3960.5|3960|3961.5|3960.5|3959.5|3958.5|4558
1643038700000|2022-01-24 15:38:20|3960|3959.5|3960.5|3959.5|3961|3960|3960|3959.5|1736
1643038710000|2022-01-24 15:38:30|3960|3959|3957|3955.5|3960.5|3959|3956.5|3955.5|5982
1643038720000|2022-01-24 15:38:40|3956.5|3956|3957|3955.5|3957|3956|3956|3955.5|2171
1643038730000|2022-01-24 15:38:50|3956.5|3956|3959|3958|3959|3958.5|3956.5|3955.5|2879
1643038740000|2022-01-24 15:39:00|3959.5|3958.5|3961|3960.5|3961.5|3960.5|3959.5|3958.5|9325
1643038750000|2022-01-24 15:39:10|3961.5|3960|3961|3960|3961.5|3960.5|3960.5|3960|4362
1643038760000|2022-01-24 15:39:20|3961.5|3960.5|3964|3962.5|3964|3963|3961.5|3960.5|8047
1643038770000|2022-01-24 15:39:30|3963.5|3963|3963|3962|3963.5|3963|3963|3962|4876
1643038780000|2022-01-24 15:39:40|3962.5|3961.5|3965.5|3964.5|3965.5|3964.5|3961.5|3961|3879
1643038790000|2022-01-24 15:39:50|3965|3964|3965.5|3964.5|3965.5|3964.5|3964.5|3963.5|2660
1643038800000|2022-01-24 15:40:00|3965|3964|3965.5|3964.5|3965.5|3964.5|3963.5|3963|6204
1643038810000|2022-01-24 15:40:10|3966|3965|3967.5|3966.5|3967.5|3967|3966|3965|2521
1643038820000|2022-01-24 15:40:20|3967|3966|3967|3966|3967|3966|3966|3965|3017
1643038830000|2022-01-24 15:40:30|3966.5|3966.5|3966.5|3966|3967.5|3966.5|3966.5|3966|3793
1643038840000|2022-01-24 15:40:40|3966|3965|3966.5|3965.5|3966.5|3966|3965.5|3965|3786
1643038850000|2022-01-24 15:40:50|3967|3966|3968|3967|3968|3967.5|3967|3966|7970
1643038860000|2022-01-24 15:41:00|3968.5|3967.5|3966|3965|3968.5|3967.5|3965.5|3964.5|7220
1643038870000|2022-01-24 15:41:10|3965.5|3964.5|3964.5|3964|3965.5|3964.5|3964|3963.5|7751
1643038880000|2022-01-24 15:41:20|3964|3963.5|3964.5|3963.5|3964.5|3963.5|3964|3963.5|1793
1643038890000|2022-01-24 15:41:30|3964|3963|3963|3962.5|3965.5|3964.5|3963|3962.5|10479
1643038900000|2022-01-24 15:41:40|3962.5|3962|3963.5|3962.5|3963.5|3962.5|3962.5|3962|2291
1643038910000|2022-01-24 15:41:50|3963|3962|3966|3965|3966.5|3965|3962.5|3962|6089
1643038920000|2022-01-24 15:42:00|3966.5|3965.5|3965.5|3964.5|3966.5|3965.5|3965|3964.5|2993
1643038930000|2022-01-24 15:42:10|3965|3964|3965|3964|3965|3964|3964|3963.5|2894
1643038940000|2022-01-24 15:42:20|3965.5|3964.5|3965|3964|3966|3965|3964.5|3964|2608
1643038950000|2022-01-24 15:42:30|3964.5|3963.5|3964|3963|3964.5|3963.5|3963.5|3963|3628
1643038960000|2022-01-24 15:42:40|3963|3962.5|3962.5|3962|3964|3963|3962.5|3962|10659
1643038970000|2022-01-24 15:42:50|3963|3962.5|3962|3961|3963|3962.5|3961.5|3960.5|10262
1643038980000|2022-01-24 15:43:00|3961.5|3960.5|3960.5|3959.5|3962.5|3961|3960.5|3959.5|5398
1643038990000|2022-01-24 15:43:10|3960|3960|3961|3960|3961.5|3960.5|3960|3959|3602
1643039000000|2022-01-24 15:43:20|3961.5|3960.5|3962|3960.5|3962|3961.5|3961.5|3960|1078
1643039010000|2022-01-24 15:43:30|3961.5|3960|3962.5|3962|3963|3962|3960.5|3960|11677
1643039020000|2022-01-24 15:43:40|3962|3961.5|3962.5|3961.5|3962.5|3962|3962|3961.5|2010
1643039030000|2022-01-24 15:43:50|3963|3962|3964|3963|3964|3963.5|3962.5|3961.5|9093
1643039040000|2022-01-24 15:44:00|3963.5|3962|3965|3964|3965|3964|3963|3962|4303
1643039050000|2022-01-24 15:44:10|3964.5|3963.5|3964|3963.5|3964.5|3963.5|3963.5|3962|3368
1643039060000|2022-01-24 15:44:20|3963.5|3962.5|3964|3963|3964|3963.5|3963.5|3962.5|2530
1643039070000|2022-01-24 15:44:30|3963.5||3964||3964||3963.5||1027
1643039080000|2022-01-24 15:44:40|3964.5|3963.5|3964|3963.5|3964.5|3964|3964|3963.5|818
1643039160000|2022-01-24 15:46:00|||||||||531
1643039170000|2022-01-24 15:46:10|||||||||290
1643039190000|2022-01-24 15:46:30|||||||||1743
1643039200000|2022-01-24 15:46:40||3960.5||3960||3960.5||3960|2879
1643039210000|2022-01-24 15:46:50|3961|3960.5|3961.5|3960|3961.5|3960.5|3961|3960|1485
1643039220000|2022-01-24 15:47:00|3961||3961.5||3961.5||3961||123
1643039230000|2022-01-24 15:47:10||3961||3961||3961||3960|957
1643039240000|2022-01-24 15:47:20|3961|3960.5|3961.5|3960|3961.5|3960.5|3960.5|3960|535
1643039250000|2022-01-24 15:47:30|||||||||559
1643039260000|2022-01-24 15:47:40|3960.5|3958.5|3960|3958.5|3961.5|3958.5|3959|3958.5|2262
1643039270000|2022-01-24 15:47:50|3960.5|3959|3959.5|3958.5|3961.5|3960.5|3959.5|3958.5|5371
1643039280000|2022-01-24 15:48:00|3959|3957.5|3958|3957|3959|3958|3957.5|3956.5|2301
1643039290000|2022-01-24 15:48:10|3958.5|3957.5|3958|3957.5|3958.5|3957.5|3958|3957.5|2227
1643039300000|2022-01-24 15:48:20|3958.5|3958|3958.5|3957|3958.5|3958|3957.5|3957|4166
1643039310000|2022-01-24 15:48:30|3958|3956.5|3956|3955|3958.5|3957|3955.5|3955|6686
1643039320000|2022-01-24 15:48:40|3955.5|3955.5|3955|3954|3956|3955.5|3954.5|3954|4105
1643039330000|2022-01-24 15:48:50|3955.5|3954.5|3956.5|3955|3956.5|3955.5|3954|3953.5|5373
1643039340000|2022-01-24 15:49:00|3956|3954.5|3956|3955|3956.5|3955|3955|3954.5|2817
1643039350000|2022-01-24 15:49:10|3955.5|3954.5|3957|3956|3957|3956|3955|3953.5|3151
1643039360000|2022-01-24 15:49:20|3956.5|3955.5|3958|3956.5|3958|3957|3956.5|3955.5|2067
1643039370000|2022-01-24 15:49:30|3957.5|3957.5|3959|3957.5|3959|3957.5|3957.5|3957|2075
1643039380000|2022-01-24 15:49:40|3958.5|3957|3959.5|3958|3960.5|3959.5|3957.5|3957|4663
1643039390000|2022-01-24 15:49:50|3960|3958.5|3961|3960|3961.5|3961|3960|3958.5|511
1643039400000|2022-01-24 15:50:00|3961.5|3960.5|3963|3962|3963.5|3962|3961.5|3960.5|1542
1643039410000|2022-01-24 15:50:10|3962.5|3961.5|3961.5|3960.5|3962.5|3962|3960.5|3960|7127
1643039420000|2022-01-24 15:50:20|3961|3961|3962.5|3961.5|3962.5|3961.5|3961|3960.5|2450
1643039510000|2022-01-24 15:51:50||3962||3962||3962||3961.5|15
1643039520000|2022-01-24 15:52:00|3962|3961.5|3962.5|3961.5|3962.5|3962|3962|3961.5|2335
1643039530000|2022-01-24 15:52:10|3962||3962||3962.5||3962||248
1643039540000|2022-01-24 15:52:20|3962.5||3962.5||3962.5||3962||0
1643039590000|2022-01-24 15:53:10|3962||3962.5||3962.5||3962||2588
1643039600000|2022-01-24 15:53:20|||||||||518
1643039610000|2022-01-24 15:53:30|||||||||376
1643039620000|2022-01-24 15:53:40|||||||||2047
1643039630000|2022-01-24 15:53:50|3962||3962.5||3962.5||3962||1264
1643039640000|2022-01-24 15:54:00|3962||3962.5||3962.5||3962||2232
1643039650000|2022-01-24 15:54:10|3962||3962.5||3962.5||3962||0
1643039660000|2022-01-24 15:54:20|3962||3962.5||3962.5||3962||113
1643039670000|2022-01-24 15:54:30|3962||3962.5||3962.5||3962||1369
1643039680000|2022-01-24 15:54:40|3962||3962||3962||3962||454
1643039690000|2022-01-24 15:54:50|3962.5|3962|3962|3961.5|3962.5|3962|3962|3961.5|1660
1643039700000|2022-01-24 15:55:00|3962.5||3962||3962.5||3962||262
1643039710000|2022-01-24 15:55:10|3962.5||3962.5||3962.5||3962||2573
1643039720000|2022-01-24 15:55:20|||||||||710
1643039730000|2022-01-24 15:55:30|||||||||998
1643039740000|2022-01-24 15:55:40|3959.5|3958.5|3959.5|3958.5|3959.5|3958.5|3959.5|3958.5|627
1643039750000|2022-01-24 15:55:50|3960|3959|3962|3961|3962|3961|3960|3958.5|2764
1643039760000|2022-01-24 15:56:00|3961.5|3960.5|3965.5|3964.5|3965.5|3964.5|3961.5|3960.5|11408
1643039770000|2022-01-24 15:56:10|3966|3965|3965.5|3964.5|3967.5|3966.5|3965.5|3964.5|8294
1643039780000|2022-01-24 15:56:20|3966|3965|3968|3967|3968|3967.5|3965|3964|8790
1643039790000|2022-01-24 15:56:30|3967.5|3966.5|3969|3968|3969.5|3968.5|3967|3966.5|2376
1643039800000|2022-01-24 15:56:40|3968.5|3967.5|3969|3968|3969|3968|3967.5|3967|5894
1643039810000|2022-01-24 15:56:50|3969.5|3968.5|3969.5|3968.5|3969.5|3969|3968.5|3968|1625
1643039820000|2022-01-24 15:57:00|3969|3968|3967.5|3966|3969.5|3968|3967|3966|6352
1643039830000|2022-01-24 15:57:10|3967|3966.5|3968.5|3967.5|3968.5|3967.5|3967|3966.5|1564
1643039840000|2022-01-24 15:57:20|3969|3968|3972.5|3971.5|3973|3972|3969|3968|8955
1643039850000|2022-01-24 15:57:30|3972|3970.5|3972.5|3971.5|3972.5|3971.5|3971|3970|6299
1643039860000|2022-01-24 15:57:40|3973|3972|3974|3973|3974|3973|3973|3971.5|2526
1643039870000|2022-01-24 15:57:50|3973.5|3972.5|3973.5|3972.5|3974|3973|3972.5|3971.5|8295
1643039880000|2022-01-24 15:58:00|3973|3972|3971|3970|3973.5|3972.5|3971|3970|6097
1643039890000|2022-01-24 15:58:10|3971.5|3970.5|3970|3969|3971.5|3970.5|3969.5|3969|5430
1643039900000|2022-01-24 15:58:20|3969.5|3968.5|3967.5|3966.5|3969.5|3969|3967.5|3966.5|3277
1643039910000|2022-01-24 15:58:30|3967|3965.5|3966|3965|3967.5|3966|3966|3965|2390
1643039920000|2022-01-24 15:58:40|3966.5|3965.5|3966.5|3965.5|3967.5|3966|3966.5|3965.5|3473
1643039930000|2022-01-24 15:58:50|3966|3966|3967|3966|3967.5|3966.5|3966|3965.5|4210
1643039940000|2022-01-24 15:59:00|3966.5|3965.5|3968|3967|3968.5|3967|3966.5|3965.5|4482
1643039950000|2022-01-24 15:59:10|3967.5|3966.5|3969.5|3968.5|3969.5|3968.5|3967|3966|4845
1643039960000|2022-01-24 15:59:20|3969|3968|3968.5|3967|3969|3968|3967|3966.5|20736
1643039970000|2022-01-24 15:59:30|3969|3967.5|3969.5|3968|3969.5|3969|3969|3967.5|1776
1643039980000|2022-01-24 15:59:40|3969|3969|3969.5|3968.5|3969.5|3969|3969|3968|5287
1643039990000|2022-01-24 15:59:50|3970|3969|3967|3966.5|3970.5|3969.5|3967|3966.5|14497
1643040000000|2022-01-24 16:00:00|3966.5|3966|3964|3963|3967|3966.5|3964|3963|8133
1643040010000|2022-01-24 16:00:10|3964.5|3963.5|3963|3962|3964.5|3963.5|3962.5|3962|1525
1643040020000|2022-01-24 16:00:20|3963.5|3962.5|3965|3963.5|3965|3963.5|3963.5|3962.5|1775
1643040030000|2022-01-24 16:00:30|3965.5|3964|3967|3966|3967|3966|3963.5|3963|3293
1643040040000|2022-01-24 16:00:40|3967.5||3967||3967.5||3967||436
1643040050000|2022-01-24 16:00:50|3967.5|3966.5|3967|3965.5|3967.5|3966.5|3965.5|3964.5|1870
1643040060000|2022-01-24 16:01:00|3966.5|3965|3965.5|3964.5|3966.5|3965|3964|3963|5752
1643040070000|2022-01-24 16:01:10|3965|3964|3965|3964|3965|3964|3965|3964|1895
1643040080000|2022-01-24 16:01:20|3964.5|3963.5|3962|3960.5|3964.5|3964|3961.5|3960.5|4896
1643040090000|2022-01-24 16:01:30|3961.5|3961|3960|3958.5|3962.5|3961.5|3959.5|3958.5|4066
1643040100000|2022-01-24 16:01:40|3959.5|3959|3960.5|3959|3960.5|3959|3959.5|3958.5|0
1643040110000|2022-01-24 16:01:50|3961|3959.5|3961.5|3960.5|3962.5|3962|3961|3959|4321
1643040120000|2022-01-24 16:02:00|3962.5|3961|3964.5|3963|3965|3964|3962|3960.5|3627
1643040130000|2022-01-24 16:02:10|3964|3963.5|3964.5|3964|3965|3964|3963.5|3963.5|1378
1643040140000|2022-01-24 16:02:20|3965|3963.5|3964.5|3964|3965.5|3964.5|3964|3963.5|2196
1643040150000|2022-01-24 16:02:30|3964|3963.5|3962|3961|3964|3963.5|3961|3960|4375
1643040160000|2022-01-24 16:02:40|3962.5|3961.5|3962.5|3961.5|3962.5|3962|3962|3961|3105
1643040170000|2022-01-24 16:02:50|3962|3961|3962.5|3961.5|3962.5|3961.5|3961.5|3961|2180
1643040180000|2022-01-24 16:03:00|3963|3962|3964|3962.5|3964|3963|3963|3961.5|435
1643040190000|2022-01-24 16:03:10|3963.5|3962|3961.5|3960|3964|3962.5|3961|3960|6157
1643040200000|2022-01-24 16:03:20|3961|3959|3961|3959.5|3961|3960|3959.5|3958|4531
1643040210000|2022-01-24 16:03:30|3960.5|3959|3959.5|3958.5|3961|3959.5|3958.5|3957|1845
1643040220000|2022-01-24 16:03:40|3960|3959|3960.5|3959.5|3961|3960|3960|3959|2449
1643040230000|2022-01-24 16:03:50|3961|3960|3961|3959.5|3961.5|3960.5|3960.5|3959.5|1393
1643040240000|2022-01-24 16:04:00|3961.5|3960|3961.5|3960.5|3962|3961|3961|3960|809
1643040250000|2022-01-24 16:04:10|3961|3961|3962|3961|3962|3961.5|3961|3960.5|2978
1643040260000|2022-01-24 16:04:20|3962.5|3961.5|3964.5|3963|3964.5|3963.5|3962.5|3961.5|720
1643040270000|2022-01-24 16:04:30|3964|3963.5|3965|3963.5|3965|3964|3964|3963.5|2553
1643040280000|2022-01-24 16:04:40|3964.5|3962.5|3962|3960.5|3964.5|3963|3961|3960.5|7765
1643040290000|2022-01-24 16:04:50|3962.5|3961|3962.5|3961.5|3962.5|3961.5|3962.5|3961|873
1643040300000|2022-01-24 16:05:00|3962|3960.5|3957.5|3956|3962.5|3960.5|3957|3955.5|7014
1643040310000|2022-01-24 16:05:10|3957|3957|3959.5|3958|3960|3959|3957|3956|1941
1643040320000|2022-01-24 16:05:20|3959|3958.5|3959.5|3958.5|3961|3960|3959|3958|1868
1643040330000|2022-01-24 16:05:30|3960|3959|3961|3960|3962.5|3961.5|3960|3959|6817
1643040340000|2022-01-24 16:05:40|3961.5|3960.5|3962.5|3961.5|3962.5|3961.5|3961.5|3960.5|2836
1643040350000|2022-01-24 16:05:50|3962|3961|3961.5|3961|3962.5|3961.5|3961|3960|6100
1643040360000|2022-01-24 16:06:00|3961|3960|3960|3959|3962|3961.5|3960|3958.5|7332
1643040370000|2022-01-24 16:06:10|3959.5|3958.5|3960|3959|3960|3959|3958.5|3957.5|2563
1643040380000|2022-01-24 16:06:20|3960.5|3959.5|3961.5|3961|3962|3961|3960.5|3959|2275
1643040390000|2022-01-24 16:06:30|3962|3961.5|3960.5|3960|3963|3961.5|3960.5|3960|4446
1643040400000|2022-01-24 16:06:40|3961|3960.5|3960.5|3959.5|3961.5|3960.5|3960|3959.5|1602
1643040410000|2022-01-24 16:06:50|3961|3959|3958.5|3957.5|3961|3959|3958|3957.5|2676
1643040420000|2022-01-24 16:07:00|3958|3958|3958.5|3957.5|3958.5|3958|3958|3957|1303
1643040430000|2022-01-24 16:07:10|3958|3957|3958.5|3958|3959|3958|3958|3957|2025
1643040440000|2022-01-24 16:07:20|3958|3957.5|3956.5|3955.5|3958.5|3958|3955.5|3954.5|3458
1643040450000|2022-01-24 16:07:30|3956|3955|3953|3951.5|3956.5|3955|3952.5|3951.5|7411
1643040460000|2022-01-24 16:07:40|3953.5|3952.5|3953.5|3953|3954|3953|3953.5|3951.5|1241
1643040470000|2022-01-24 16:07:50|3954|3952.5|3956|3955|3956|3955|3954|3952.5|3730
1643040480000|2022-01-24 16:08:00|3956.5|3955.5|3957.5|3957|3957.5|3957|3956.5|3955.5|2281
1643040490000|2022-01-24 16:08:10|3958|3957.5|3958|3957|3958.5|3957.5|3958|3957|1406
1643040500000|2022-01-24 16:08:20|3958.5|3957.5|3960.5|3959.5|3960.5|3959.5|3958.5|3957.5|1064
1643040510000|2022-01-24 16:08:30|3961|3960|3961|3960|3961|3960.5|3961|3960|856
1643040520000|2022-01-24 16:08:40|3961.5|3960.5|3963.5|3963|3963.5|3963|3961|3960.5|3380
1643040530000|2022-01-24 16:08:50|3963|3962.5|3964.5|3963.5|3965|3964|3963|3962.5|4726
1643040540000|2022-01-24 16:09:00|3964|3963|3961|3960|3964.5|3963|3960.5|3959.5|14597
1643040550000|2022-01-24 16:09:10|3960.5|3959.5|3960|3958.5|3960.5|3960|3959|3958|3747
1643040560000|2022-01-24 16:09:20|3959.5|3959|3959|3958|3959.5|3959|3958.5|3958|1453
1643040570000|2022-01-24 16:09:30|3958.5|3957.5|3955.5|3954.5|3959|3958|3955.5|3954.5|5513
1643040580000|2022-01-24 16:09:40|3956|3955|3955.5|3954.5|3956|3955|3954|3953|2912
1643040590000|2022-01-24 16:09:50|3955|3954|3955.5|3954.5|3956|3954.5|3954|3953|3144
1643040600000|2022-01-24 16:10:00|3955|3955|3956.5|3955.5|3956.5|3956|3955|3955|3232
1643040610000|2022-01-24 16:10:10|3955.5|3955|3955.5|3955|3956.5|3955.5|3955|3954.5|2895
1643040620000|2022-01-24 16:10:20|3955|3954.5|3954|3953|3955|3954.5|3954|3953|1437
1643040630000|2022-01-24 16:10:30|3954.5|3953.5|3954.5|3953.5|3954.5|3953.5|3954.5|3953.5|1182
1643040640000|2022-01-24 16:10:40|3955|3954|3955|3953.5|3955.5|3954.5|3954.5|3953.5|4043
1643040650000|2022-01-24 16:10:50|3954.5|3954|3955|3954|3955.5|3954.5|3954.5|3953.5|982
1643040660000|2022-01-24 16:11:00|3954.5|3953.5|3954|3953|3955|3953.5|3953.5|3953|4797
1643040670000|2022-01-24 16:11:10|3954.5|3953.5|3955|3953.5|3955|3953.5|3954.5|3953.5|1155
1643040680000|2022-01-24 16:11:20|3955.5|3954|3957|3956|3957|3956|3955|3954|5826
1643040690000|2022-01-24 16:11:30|3957.5|3956.5|3959|3958|3959.5|3958|3957.5|3956.5|859
1643040700000|2022-01-24 16:11:40|3958.5|3957.5|3957|3956|3958.5|3957.5|3957|3956|6981
1643040710000|2022-01-24 16:11:50|3956.5|3955.5|3956|3955|3956.5|3955.5|3955.5|3954.5|2236
1643040720000|2022-01-24 16:12:00|3955.5|3954.5|3954.5|3953.5|3955.5|3955|3954.5|3953.5|2694
1643040730000|2022-01-24 16:12:10|3954|3954|3956|3955|3956.5|3955.5|3953.5|3953|2667
1643040740000|2022-01-24 16:12:20|3955.5|3954.5|3955.5|3954.5|3956|3954.5|3955|3954|1324
1643040750000|2022-01-24 16:12:30|3956|3955|3955.5|3954.5|3956|3955|3955|3954|3575
1643040760000|2022-01-24 16:12:40|3956|3955|3954.5|3953.5|3956.5|3956|3954.5|3953.5|3598
1643040770000|2022-01-24 16:12:50|3955|3954|3954|3953.5|3955|3954|3954|3953.5|3259
1643040780000|2022-01-24 16:13:00|3953.5|3953|3953.5|3952.5|3954|3953|3952|3951|7176
1643040790000|2022-01-24 16:13:10|3953|3952|3952.5|3951.5|3953|3952.5|3951|3950|7791
1643040800000|2022-01-24 16:13:20|3952|3951|3950|3949|3952|3951|3949.5|3949|6101
1643040810000|2022-01-24 16:13:30|3950.5|3949.5|3951|3950.5|3951|3950.5|3950.5|3949.5|2821
1643040820000|2022-01-24 16:13:40|3950.5|3950|3951.5|3950.5|3951.5|3950.5|3950.5|3950|1348
1643040830000|2022-01-24 16:13:50|3951|3950|3951.5|3950.5|3951.5|3951|3950.5|3950|2932
1643040840000|2022-01-24 16:14:00|3951|3950|3951|3950|3951.5|3950|3950|3949.5|2495
1643040850000|2022-01-24 16:14:10|3951.5|3950.5|3951|3950.5|3951.5|3950.5|3950.5|3950|2441
1643040860000|2022-01-24 16:14:20|3951.5|3951|3953|3952|3953|3952|3951.5|3950.5|1868
1643040870000|2022-01-24 16:14:30|3952.5|3951.5|3953|3952|3953.5|3952.5|3952.5|3951.5|2172
1643040880000|2022-01-24 16:14:40|3952.5|3952.5|3953.5|3952.5|3953.5|3953|3952.5|3952|3022
1643040890000|2022-01-24 16:14:50|3953|3953|3953|3952.5|3953.5|3953|3953|3952.5|3087
1643040900000|2022-01-24 16:15:00|3953|3951.5|3953|3951.5|3954|3952.5|3952.5|3951.5|0
1643040910000|2022-01-24 16:15:10|3953.5|3952|3952|3950.5|3953.5|3952|3951.5|3950|478
1643040920000|2022-01-24 16:15:20|3952.5|3951|3952|3950.5|3952.5|3951|3952|3950|446
1643040930000|2022-01-24 16:15:30|3951.5|3950|3953|3951.5|3953|3951.5|3951.5|3950|206
1643040940000|2022-01-24 16:15:40|3952.5|3951|3952.5|3951.5|3953|3951.5|3952|3951|146
1643040950000|2022-01-24 16:15:50|3952|3951|3953|3951.5|3953.5|3952|3952|3951|88
1643040960000|2022-01-24 16:16:00|3953.5|3952|3953|3952|3954|3953|3952.5|3951.5|734
1643040970000|2022-01-24 16:16:10|3952.5|3951.5|3952.5|3951|3953.5|3952|3952|3950.5|15
1643040980000|2022-01-24 16:16:20|3952|3950.5|3952.5|3951|3952.5|3951|3951|3950|389
1643040990000|2022-01-24 16:16:30|3953|3951.5|3953|3951.5|3953.5|3952|3952|3950.5|216
1643041000000|2022-01-24 16:16:40|3953.5|3952|3953.5|3952|3954|3952.5|3953|3951.5|144
1643041010000|2022-01-24 16:16:50|3954|3952.5|3954|3952.5|3954.5|3953|3953|3952|710
1643041020000|2022-01-24 16:17:00|3955|3954|3953.5|3952|3955|3954|3953.5|3952|407
1643041030000|2022-01-24 16:17:10|3954|3952.5|3954.5|3953|3955|3953.5|3953.5|3952.5|360
1643041040000|2022-01-24 16:17:20|3954|3952.5|3954|3952.5|3955|3953.5|3953|3951.5|606
1643041050000|2022-01-24 16:17:30|3953.5|3953|3954|3952.5|3954|3953|3952.5|3951.5|751
1643041060000|2022-01-24 16:17:40|3953.5|3952|3954|3952.5|3954.5|3953|3953.5|3952|35
1643041070000|2022-01-24 16:17:50|3954.5|3953|3955.5|3954|3955.5|3954|3954|3952.5|367
1643041080000|2022-01-24 16:18:00|3955|3953.5|3955|3953.5|3955.5|3954|3954.5|3953|358
1643041090000|2022-01-24 16:18:10|3954.5|3953|3955|3953|3955.5|3953.5|3954.5|3953|67
1643041100000|2022-01-24 16:18:20|3955.5|3953.5|3954.5|3953|3955.5|3954|3954.5|3953|100
1643041110000|2022-01-24 16:18:30|3955|3953.5|3952|3950|3955|3953.5|3951.5|3949.5|682
1643041120000|2022-01-24 16:18:40|3951.5|3949.5|3952|3950.5|3952|3950.5|3950.5|3949|109
1643041130000|2022-01-24 16:18:50|3951.5|3950|3952|3950.5|3952.5|3951|3951.5|3950|400
1643041140000|2022-01-24 16:19:00|3952.5|3951|3952.5|3951.5|3953|3952|3952|3950.5|74
1643041150000|2022-01-24 16:19:10|3953|3951|3953|3952|3954|3952.5|3952.5|3951|116
1643041160000|2022-01-24 16:19:20|3953.5|3952.5|3953|3952|3954|3952.5|3953|3952|239
1643041170000|2022-01-24 16:19:30|3953.5|3952.5|3953|3951.5|3953.5|3952.5|3953|3951.5|100
1643041180000|2022-01-24 16:19:40|3953.5|3952|3953.5|3952|3954|3952.5|3953|3951.5|300
1643041190000|2022-01-24 16:19:50|3954|3952.5|3954.5|3953.5|3955.5|3954|3953.5|3952|246
1643041200000|2022-01-24 16:20:00|3954|3953|3954|3952.5|3954.5|3953.5|3953.5|3952|28
1643041210000|2022-01-24 16:20:10|3953.5|3952|3952.5|3951.5|3954|3953|3952.5|3951.5|401
1643041220000|2022-01-24 16:20:20|3953|3952|3952|3950.5|3953|3952|3952|3950.5|240
1643041230000|2022-01-24 16:20:30|3952.5|3951|3952|3951|3953|3952|3952|3950.5|531
1643041240000|2022-01-24 16:20:40|3952.5|3951.5|3953.5|3952.5|3953.5|3952.5|3952|3950.5|757
1643041250000|2022-01-24 16:20:50|3953|3952|3954|3952.5|3954.5|3952.5|3952.5|3951.5|416
1643041260000|2022-01-24 16:21:00|3954.5|3952|3951|3949.5|3954.5|3952.5|3949.5|3948|734
1643041270000|2022-01-24 16:21:10|3951.5|3949|3952|3950|3952|3950|3951|3949|2058
1643041280000|2022-01-24 16:21:20|3951.5|3949.5|3952.5|3951.5|3952.5|3951.5|3951.5|3949.5|100
1643041290000|2022-01-24 16:21:30|3953|3952|3954.5|3953|3955|3953.5|3952.5|3951.5|361
1643041300000|2022-01-24 16:21:40|3955|3953.5|3955|3953.5|3955.5|3954|3954.5|3953|256
1643041310000|2022-01-24 16:21:50|3955.5|3954|3955.5|3954|3956|3954.5|3954.5|3953|488
1643041320000|2022-01-24 16:22:00|3956|3954.5|3955.5|3953.5|3956|3954.5|3954.5|3953.5|153
1643041330000|2022-01-24 16:22:10|3956|3954|3954|3952.5|3956|3954|3953.5|3952.5|336
1643041340000|2022-01-24 16:22:20|3953.5|3952|3953.5|3952|3954|3952.5|3953|3951.5|344
1643041350000|2022-01-24 16:22:30|3954|3952.5|3954|3952.5|3954.5|3953|3953.5|3952|133
1643041360000|2022-01-24 16:22:40|3954.5|3953|3954|3952.5|3954.5|3953.5|3954|3952.5|0
1643041370000|2022-01-24 16:22:50|3954.5|3953|3954|3953|3955|3954|3953.5|3952.5|376
1643041380000|2022-01-24 16:23:00|3953.5|3952.5|3953|3951|3954|3952.5|3952|3950.5|201
1643041390000|2022-01-24 16:23:10|3952.5|3950.5|3950|3949|3953|3951.5|3950|3948.5|670
1643041400000|2022-01-24 16:23:20|3949.5|3948.5|3948|3946|3950|3948.5|3947.5|3945.5|2121
1643041410000|2022-01-24 16:23:30|3947.5|3946.5|3948.5|3947|3949.5|3947.5|3947|3945.5|428
1643041420000|2022-01-24 16:23:40|3948|3946.5|3949.5|3948|3949.5|3948|3948|3946.5|770
1643041430000|2022-01-24 16:23:50|3948.5|3947|3947.5|3946.5|3949.5|3948|3947.5|3946.5|686
1643041440000|2022-01-24 16:24:00|3948|3947|3949|3947|3949|3947|3946|3944|775
1643041450000|2022-01-24 16:24:10|3948.5|3946.5|3948|3946.5|3949|3947.5|3947.5|3946|100
1643041460000|2022-01-24 16:24:20|3949|3947.5|3948.5|3946.5|3950|3948.5|3948.5|3946.5|800
1643041470000|2022-01-24 16:24:30|3949|3947|3949.5|3948.5|3950|3948.5|3947.5|3946|103
1643041480000|2022-01-24 16:24:40|3950|3948|3949.5|3948|3950.5|3949|3949|3948|996
1643041490000|2022-01-24 16:24:50|3950|3948.5|3951|3949.5|3951|3949.5|3949|3948|197
1643041500000|2022-01-24 16:25:00|3950.5|3949|3950|3948.5|3951|3949.5|3949|3948|208
1643041510000|2022-01-24 16:25:10|3950.5|3949|3948.5|3946.5|3950.5|3949|3948|3946|228
1643041520000|2022-01-24 16:25:20|3948|3947|3949.5|3948|3949.5|3948|3948|3946.5|102
1643041530000|2022-01-24 16:25:30|3950|3948.5|3951|3949.5|3951|3949.5|3949|3948|532
1643041540000|2022-01-24 16:25:40|3950.5|3949|3950.5|3949|3951.5|3950|3950|3948.5|670
1643041550000|2022-01-24 16:25:50|3950|3948.5|3949.5|3948|3950.5|3949|3949.5|3948|572
1643041560000|2022-01-24 16:26:00|3950|3948.5|3950.5|3949|3950.5|3949|3949|3947|660
1643041570000|2022-01-24 16:26:10|3950|3948.5|3951|3949.5|3951.5|3949.5|3950|3948.5|58
1643041580000|2022-01-24 16:26:20|3950.5|3949|3951.5|3950|3952|3950.5|3950.5|3949|1121
1643041590000|2022-01-24 16:26:30|3951|3950.5|3952|3950.5|3952.5|3951|3951|3950|343
1643041600000|2022-01-24 16:26:40|3952.5|3951|3953.5|3952|3953.5|3952|3952|3950.5|602
1643041610000|2022-01-24 16:26:50|3953|3951.5|3952.5|3951|3954|3952.5|3952.5|3951|169
1643041620000|2022-01-24 16:27:00|3953|3951.5|3950.5|3948.5|3953|3951.5|3950.5|3948.5|223
1643041630000|2022-01-24 16:27:10|3951|3949|3949.5|3948|3951|3950|3949.5|3948|297
1643041640000|2022-01-24 16:27:20|3950|3948.5|3948.5|3947|3950|3948.5|3948|3946.5|773
1643041650000|2022-01-24 16:27:30|3948|3946.5|3946.5|3945|3948.5|3947|3946.5|3945|339
1643041660000|2022-01-24 16:27:40|3946|3944|3946|3944.5|3946|3944.5|3944|3943|250
1643041670000|2022-01-24 16:27:50|3945.5|3944|3945.5|3944.5|3946.5|3945|3945.5|3944|453
1643041680000|2022-01-24 16:28:00|3946|3945|3945.5|3944.5|3946.5|3945.5|3945.5|3944.5|80
1643041690000|2022-01-24 16:28:10|3946|3945|3946|3944.5|3946.5|3945|3945.5|3944.5|454
1643041700000|2022-01-24 16:28:20|3946.5|3945|3946.5|3945|3947|3945.5|3946|3944|571
1643041710000|2022-01-24 16:28:30|3946|3944.5|3947|3946|3947|3946|3946|3944.5|360
1643041720000|2022-01-24 16:28:40|3947.5|3946.5|3946.5|3944.5|3948|3946.5|3946|3944.5|607
1643041730000|2022-01-24 16:28:50|3947|3945|3947|3946|3947|3946|3946.5|3944.5|21
1643041740000|2022-01-24 16:29:00|3946.5|3945.5|3944.5|3943|3947.5|3946|3943.5|3942.5|2219
1643041750000|2022-01-24 16:29:10|3944|3942.5|3943|3941.5|3944.5|3943|3943|3941.5|435
1643041760000|2022-01-24 16:29:20|3943.5|3942|3943|3942|3944|3942.5|3943|3941.5|271
1643041770000|2022-01-24 16:29:30|3943.5|3942.5|3942|3940.5|3943.5|3942.5|3941.5|3940|254
1643041780000|2022-01-24 16:29:40|3941.5|3940|3943|3942|3943|3942|3941|3939.5|426
1643041790000|2022-01-24 16:29:50|3942.5|3941|3944.5|3943|3945|3943.5|3942|3940|290
1643097610000|2022-01-25 08:00:10|3939.5|3928|3935.5|3932.5|3940|3934.5|3929|3917|8895
1643097620000|2022-01-25 08:00:20|3936|3935|3935.5|3932.5|3936|3935|3930|3926.5|10900
1643097630000|2022-01-25 08:00:30|3935|3933|3928.5|3925.5|3935|3933|3928.5|3925|3222
1643097640000|2022-01-25 08:00:40|3928|3924.5|3926.5|3922.5|3928.5|3926|3926.5|3922.5|2505
1643097650000|2022-01-25 08:00:50|3926|3920.5|3924.5|3920.5|3926|3922|3923|3919|2679
1643097660000|2022-01-25 08:01:00|3923.5|3919|3923.5|3919.5|3924.5|3923|3922|3919|4623
1643097670000|2022-01-25 08:01:10|3924|3920|3920|3915.5|3924|3921.5|3920|3915.5|927
1643097680000|2022-01-25 08:01:20|3919.5|3914.5|3916.5|3912.5|3919.5|3915|3916.5|3912.5|175
1643097690000|2022-01-25 08:01:30|3916|3911|3915|3911.5|3916|3912|3915|3911|789
1643097700000|2022-01-25 08:01:40|3914|3911|3912|3908.5|3914|3911|3912|3908|0
1643097710000|2022-01-25 08:01:50|3911.5|3909|3912.5|3910|3913|3912|3911.5|3909|1441
1643097720000|2022-01-25 08:02:00|3912|3909|3913.5|3910.5|3914|3912|3911.5|3909|2517
1643097730000|2022-01-25 08:02:10|3913|3911|3920|3916.5|3920|3916.5|3913|3911|1860
1643097740000|2022-01-25 08:02:20|3919.5|3915|3918.5|3914.5|3920|3916.5|3915.5|3913|2566
1643097750000|2022-01-25 08:02:30||3915||3915||3915||3915|0
1643097760000|2022-01-25 08:02:40|3918|3914.5|3913.5|3910|3919.5|3918.5|3913.5|3910|3283
1643097770000|2022-01-25 08:02:50|3913|3909|3914|3911|3916|3915|3912.5|3909|5450
1643097780000|2022-01-25 08:03:00|3913.5|3910|3915.5|3913|3917|3916.5|3913.5|3909.5|4904
1643097790000|2022-01-25 08:03:10|3915|3911.5|3913.5|3911|3915|3912.5|3913|3909.5|1796
1643097800000|2022-01-25 08:03:20|3914|3911.5|3914|3911.5|3914.5|3911.5|3913.5|3911|1270
1643097810000|2022-01-25 08:03:30|3913.5|3911|3910.5|3909|3913.5|3911.5|3910.5|3909|3256
1643097820000|2022-01-25 08:03:40|3911|3907.5|3909|3907|3911|3908|3907.5|3906|979
1643097830000|2022-01-25 08:03:50|3908.5|3906.5|3908.5|3906.5|3909|3906.5|3908|3906.5|1276
1643097840000|2022-01-25 08:04:00|3908|3907|3907.5|3905|3908.5|3907|3906.5|3904.5|972
1643097850000|2022-01-25 08:04:10|3907|3906|3908|3906.5|3908|3906.5|3906.5|3905|1074
1643097870000|2022-01-25 08:04:30|3908.5|3907|3911|3908.5|3912|3909.5|3908.5|3906.5|3894
1643097880000|2022-01-25 08:04:40|3910|3906.5|3910|3908|3910|3909|3908.5|3906.5|263
1643097890000|2022-01-25 08:04:50|3911|3908.5|3913.5|3912|3914|3912|3911|3908.5|682
1643097900000|2022-01-25 08:05:00|3913|3911.5|3906.5|3905|3913|3911.5|3906.5|3905|2614
1643097910000|2022-01-25 08:05:10|3906|3903.5|3909|3907.5|3911|3908.5|3905|3902.5|2626
1643097920000|2022-01-25 08:05:20|3908.5|3907|3909|3906|3910|3909|3908|3906|3221
1643097930000|2022-01-25 08:05:30|3908.5|3906.5|3908.5|3906|3908.5|3907|3908|3906|2032
1643097940000|2022-01-25 08:05:40|3909|3906.5|3907.5|3906|3909|3907.5|3907|3906|1259
1643097950000|2022-01-25 08:05:50|3907|3904|3904.5|3902|3907|3906|3902.5|3900.5|2698
1643097960000|2022-01-25 08:06:00|3905|3902.5|3905|3903.5|3905.5|3904.5|3904.5|3902.5|1577
1643097970000|2022-01-25 08:06:10|3905.5|3904|3904|3903|3905.5|3904.5|3904|3903|1326
1643097980000|2022-01-25 08:06:20|3904.5|3903.5|3904.5|3903|3904.5|3903.5|3903.5|3902.5|1148
1643097990000|2022-01-25 08:06:30|||||||||988
1643098000000|2022-01-25 08:06:40|3904|3902.5|3900.5|3899|3904|3903|3900.5|3898.5|1359
1643098010000|2022-01-25 08:06:50|3900|3898.5|3900|3898|3900|3899|3897.5|3896|4426
1643098020000|2022-01-25 08:07:00|3900.5|3898.5|3901.5|3900|3901.5|3900|3899.5|3898.5|1154
1643098030000|2022-01-25 08:07:10|3903|3900.5|3900.5|3899.5|3903|3901|3900.5|3899.5|1785
1643098040000|2022-01-25 08:07:20|3901.5|3900|3902|3900.5|3902.5|3901.5|3901.5|3900|2269
1643098050000|2022-01-25 08:07:30|3901.5|3900|3900|3898.5|3901.5|3900.5|3898|3896.5|4025
1643098060000|2022-01-25 08:07:40||3898||3897.5||3898||3897.5|406
1643098070000|2022-01-25 08:07:50|3899.5|3898.5|3899|3897|3899.5|3898.5|3899|3897|1177
1643098080000|2022-01-25 08:08:00|3898.5|3896.5|3896|3894.5|3898.5|3897|3895|3894|2094
1643098090000|2022-01-25 08:08:10|3896.5|3895|3901.5|3900.5|3901.5|3900.5|3896.5|3894.5|3833
1643098100000|2022-01-25 08:08:20|3902|3901|3903|3901|3903.5|3901.5|3901.5|3900|3807
1643098110000|2022-01-25 08:08:30|3903.5|3901.5|3906|3904|3908.5|3908|3903|3901.5|5191
1643098120000|2022-01-25 08:08:40|3906.5|3904.5|3907|3905.5|3908|3906.5|3906.5|3904.5|716
1643098130000|2022-01-25 08:08:50|3906.5|3906.5|3907|3906.5|3907|3906.5|3906.5|3906.5|0
1643098140000|2022-01-25 08:09:00|3906.5|3905.5|3906|3905|3906.5|3905.5|3905.5|3904.5|1714
1643098150000|2022-01-25 08:09:10|3905.5|3904.5|3906|3904.5|3906|3905|3905|3904|2141
1643098160000|2022-01-25 08:09:20|3906.5|3905|3907|3905|3907|3906|3906|3904.5|603
1643098170000|2022-01-25 08:09:30|3906.5|3905.5|3906.5|3905.5|3906.5|3905.5|3906|3905.5|101
1643098180000|2022-01-25 08:09:40||3905||3905.5||3905.5||3905|276
1643098190000|2022-01-25 08:09:50|3906|3905|3904.5|3903|3906.5|3905|3904.5|3903|1728
1643098200000|2022-01-25 08:10:00|3905|3903.5|3906|3905|3907|3905.5|3904|3903.5|1078
1643098210000|2022-01-25 08:10:10|3906.5|3904|3903.5|3901.5|3906.5|3904|3902|3900|1512
1643098220000|2022-01-25 08:10:20|3901.5|3901|3903.5|3901.5|3903.5|3901.5|3901.5|3901|96
1643098230000|2022-01-25 08:10:30|3903|3901|3905.5|3904|3906|3904|3903|3901|716
1643098240000|2022-01-25 08:10:40|3906|3904.5|3906.5|3905.5|3907|3905.5|3905.5|3904|1166
1643098250000|2022-01-25 08:10:50|3907|3906|3905|3903.5|3907|3906|3904.5|3902.5|1483
1643098260000|2022-01-25 08:11:00|3904.5|3903|3902|3900.5|3905|3903|3901.5|3899.5|1983
1643098270000|2022-01-25 08:11:10|3902.5|3901|3901.5|3900|3903|3901.5|3900|3898.5|2093
1643098280000|2022-01-25 08:11:20|3902.5|3900.5|3902.5|3902|3903.5|3902|3902.5|3900.5|899
1643098290000|2022-01-25 08:11:30|3904.5|3902.5|3904.5|3903.5|3906|3904.5|3903|3902|1206
1643098300000|2022-01-25 08:11:40|3903.5|3903|3900.5|3899|3903.5|3903|3900.5|3899|4312
1643098310000|2022-01-25 08:11:50|3901|3899.5|3903.5|3901.5|3903.5|3901.5|3900.5|3899|1082
1643098320000|2022-01-25 08:12:00|3904.5|3902.5|3904.5|3902.5|3905|3902.5|3904|3901.5|281
1643098330000|2022-01-25 08:12:10|3905|3903|3908.5|3907.5|3908.5|3907.5|3905|3903|1921
1643098340000|2022-01-25 08:12:20|3908|3907|3909.5|3908|3910|3909|3907.5|3906.5|5184
1643098350000|2022-01-25 08:12:30|3910|3908.5|3910|3909|3910|3909|3909|3908.5|2110
1643098360000|2022-01-25 08:12:40|3911|3909.5|3913.5|3912|3914|3912.5|3910.5|3909.5|2717
1643098370000|2022-01-25 08:12:50|3913|3911.5|3913.5|3913|3913.5|3913|3910.5|3909|4123
1643098380000|2022-01-25 08:13:00|3913|3912.5|3911.5|3910.5|3913|3912.5|3911.5|3910|3756
1643098390000|2022-01-25 08:13:10|3911|3910|3911.5|3910.5|3911.5|3911|3910.5|3909|1591
1643098400000|2022-01-25 08:13:20|3911|3911|3912|3911|3912|3911|3911|3909.5|2720
1643098410000|2022-01-25 08:13:30|3912.5|3911.5|3916|3915|3916|3915|3912|3910.5|6513
1643098420000|2022-01-25 08:13:40|3915.5|3914.5|3916|3915|3916.5|3915.5|3915.5|3914.5|2134
1643098430000|2022-01-25 08:13:50|3916.5|3916|3916.5|3915|3917.5|3917|3916.5|3915|4379
1643098440000|2022-01-25 08:14:00|3916|3915.5|3915|3914.5|3916.5|3915.5|3915|3914|1682
1643098450000|2022-01-25 08:14:10|3915.5|3914|3917|3916.5|3917.5|3916.5|3915|3914|1468
1643098460000|2022-01-25 08:14:20|||||||||500
1643098470000|2022-01-25 08:14:30|3918|3917|3917.5|3917|3919|3918|3917|3916.5|4553
1643098480000|2022-01-25 08:14:40|3918|3917.5|3918.5|3917.5|3919|3918|3917|3916.5|4252
1643098490000|2022-01-25 08:14:50|3918|3917|3920|3918.5|3921|3920|3917.5|3916.5|8040
1643098500000|2022-01-25 08:15:00|3920.5|3919|3921.5|3920.5|3921.5|3920.5|3920.5|3919|2256
1643098510000|2022-01-25 08:15:10|3921|3921|3921.5|3920.5|3921.5|3921|3921|3920.5|523
1643098520000|2022-01-25 08:15:20|3921|3920|3925|3924|3925|3924|3921|3920|7748
1643098530000|2022-01-25 08:15:30|3925.5|3924.5|3929|3927.5|3929|3927.5|3925.5|3924.5|1098
1643098540000|2022-01-25 08:15:40|3928.5|3928|3927|3926.5|3929|3928|3926.5|3926|2857
1643098550000|2022-01-25 08:15:50|3927.5|3927|3929.5|3928|3929.5|3928|3927|3926|3113
1643098560000|2022-01-25 08:16:00|3929|3927.5|3929|3928|3929|3928|3927.5|3926.5|1528
1643098570000|2022-01-25 08:16:10|3928.5|3927.5|3930.5|3929.5|3930.5|3929.5|3928.5|3927.5|1358
1643098580000|2022-01-25 08:16:20|3930|3930|3928.5|3928|3930|3930|3928.5|3928|465
1643098590000|2022-01-25 08:16:30|3929|3927.5|3929|3927.5|3929|3928|3928|3927|1404
1643098600000|2022-01-25 08:16:40|3928.5|3927|3927|3926|3928.5|3927.5|3926|3925|6652
1643098610000|2022-01-25 08:16:50|3927.5|3926.5|3929|3927.5|3929.5|3927.5|3927.5|3926.5|600
1643098620000|2022-01-25 08:17:00|3928.5|3928|3928.5|3927|3929|3928|3928|3927|2746
1643098630000|2022-01-25 08:17:10|3929|3927.5|3933|3932.5|3933.5|3932.5|3928.5|3927.5|5034
1643098640000|2022-01-25 08:17:20|3933.5|3933|3935|3934|3935|3934|3933.5|3933|1955
1643098650000|2022-01-25 08:17:30|3934.5|3933.5|3934|3933|3935|3934|3934|3933|3723
1643098660000|2022-01-25 08:17:40|3933.5|3932.5|3930|3929|3933.5|3933|3929.5|3928.5|3573
1643098670000|2022-01-25 08:17:50|3930.5|3929.5|3933.5|3932.5|3933.5|3932.5|3930.5|3929.5|4865
1643098680000|2022-01-25 08:18:00|3934|3933|3934|3932.5|3934|3933|3934|3932.5|64
1643098690000|2022-01-25 08:18:10|3933.5|3932|3932|3931|3933.5|3932|3932|3931|2571
1643098700000|2022-01-25 08:18:20|3931.5|3930.5|3933|3931|3933|3931|3930|3929|4437
1643098710000|2022-01-25 08:18:30|3933.5|3931.5|3935|3934|3935|3934|3933.5|3931.5|395
1643098720000|2022-01-25 08:18:40|3935.5|3934.5|3938|3936.5|3938|3936.5|3935.5|3934.5|2537
1643098730000|2022-01-25 08:18:50|3937.5|3936|3937.5|3936|3938|3936|3937|3936|252
1643098740000|2022-01-25 08:19:00|3938|3936.5|3939|3938.5|3939.5|3938.5|3938|3936.5|540
1643098750000|2022-01-25 08:19:10|3940|3938|3940|3938.5|3940.5|3939|3939.5|3938|1490
1643098760000|2022-01-25 08:19:20|3940.5|3939|3941.5|3940.5|3941.5|3940.5|3939|3938|10798
1643098770000|2022-01-25 08:19:30|3941|3940|3940|3939|3941|3940|3939.5|3938.5|2882
1643098780000|2022-01-25 08:19:40|3939.5|3938.5|3938|3937|3939.5|3938.5|3937.5|3936|3150
1643098790000|2022-01-25 08:19:50|3938.5|3937.5|3940.5|3939.5|3940.5|3939.5|3938|3937.5|1121
1643098800000|2022-01-25 08:20:00|3941|3940|3942|3940.5|3942.5|3941.5|3941|3940|198
1643098810000|2022-01-25 08:20:10|3941.5|3940|3941|3939.5|3941.5|3940|3940|3939.5|828
1643098820000|2022-01-25 08:20:20|3940.5|3940|3941|3939.5|3942|3940|3939.5|3939|3993
1643098830000|2022-01-25 08:20:30|3940.5|3939|3936.5|3935.5|3940.5|3939.5|3936.5|3935.5|2093
1643098840000|2022-01-25 08:20:40|3937|3936|3938|3936|3938|3937|3937|3936|2466
1643098850000|2022-01-25 08:20:50|3937.5|3935.5|3936.5|3935.5|3937.5|3935.5|3935.5|3934.5|1039
1643098860000|2022-01-25 08:21:00|3937|3934.5|3937.5|3936.5|3938|3937|3937|3934.5|2582
1643098870000|2022-01-25 08:21:10|3936.5|3936|3937|3936|3937.5|3936|3936.5|3936|45
1643098880000|2022-01-25 08:21:20|3936.5|3935.5|3938|3936.5|3938|3936.5|3936|3934.5|2134
1643098890000|2022-01-25 08:21:30|3937|3936|3937.5|3936.5|3938|3936.5|3937|3935.5|2
1643098900000|2022-01-25 08:21:40|3937|3936|3938.5|3937|3938.5|3937.5|3937|3935.5|1002
1643098910000|2022-01-25 08:21:50|3938|3936.5|3937.5|3936|3938|3936.5|3936.5|3936|252
1643098920000|2022-01-25 08:22:00|3937|3936.5|3938|3937|3939.5|3938.5|3937|3936.5|3185
1643098930000|2022-01-25 08:22:10|3937.5|3936|3936|3934.5|3937.5|3936.5|3936|3934.5|2459
1643098940000|2022-01-25 08:22:20|3936.5|3935|3937|3936|3937.5|3936|3936|3935|937
1643098950000|2022-01-25 08:22:30|3936.5|3936.5|3934.5|3932.5|3937|3936.5|3934.5|3932.5|3534
1643098960000|2022-01-25 08:22:40|3934|3932|3931.5|3931|3934|3932.5|3931.5|3931|3137
1643098970000|2022-01-25 08:22:50|3932|3930.5|3929.5|3928|3932|3930.5|3928|3926.5|6413
1643098980000|2022-01-25 08:23:00|3930|3928.5|3929.5|3928|3930|3929|3928.5|3927.5|1688
1643098990000|2022-01-25 08:23:10|3929|3927.5|3927|3926|3929.5|3927.5|3927|3926|1841
1643099000000|2022-01-25 08:23:20|3926.5|3925.5|3923.5|3922.5|3927|3926|3922.5|3922|6793
1643099010000|2022-01-25 08:23:30|3923|3922|3923.5|3922.5|3924|3922.5|3923|3922|55
1643099020000|2022-01-25 08:23:40|3924|3923|3923|3922|3924|3923|3923|3922|1405
1643099030000|2022-01-25 08:23:50|3922.5|3921.5|3926|3925.5|3926|3925.5|3922.5|3921.5|3602
1643099040000|2022-01-25 08:24:00|3926.5|3926|3929|3927.5|3929|3927.5|3926.5|3926|3418
1643099050000|2022-01-25 08:24:10|3929.5|3928.5|3928.5|3927.5|3929.5|3928.5|3928|3927.5|1250
1643099060000|2022-01-25 08:24:20|3928|3927|3924.5|3923.5|3928|3927|3924.5|3923.5|4305
1643099070000|2022-01-25 08:24:30|3924||3924||3924.5||3924||577
1643099080000|2022-01-25 08:24:40|3924.5|3923|3922|3921|3924.5|3923.5|3921.5|3921|3008
1643099090000|2022-01-25 08:24:50|3922.5|3921.5|3922.5|3921.5|3923|3922|3922.5|3921.5|378
1643099100000|2022-01-25 08:25:00|3923.5|3922|3923|3921.5|3924.5|3924|3923|3921.5|5077
1643099110000|2022-01-25 08:25:10|3922.5|3921|3923|3921.5|3923|3922|3922|3921|2144
1643099120000|2022-01-25 08:25:20|3922.5|3921|3923.5|3922|3923.5|3922.5|3922|3921|3159
1643099130000|2022-01-25 08:25:30|3923|3921.5|3922.5|3921.5|3923|3922|3922|3921|3170
1643099140000|2022-01-25 08:25:40|3922|3921|3921|3919.5|3922|3921|3920|3919.5|948
1643099150000|2022-01-25 08:25:50|3920.5||3920.5||3921||3920||1196
1643099160000|2022-01-25 08:26:00|3920|3919|3920|3919|3922|3920.5|3919.5|3918.5|5871
1643099170000|2022-01-25 08:26:10|||||||||714
1643099180000|2022-01-25 08:26:20|3919.5|3918.5|3918.5|3917.5|3919.5|3919|3918|3917.5|2789
1643099190000|2022-01-25 08:26:30|3919|3918|3918.5|3917.5|3919|3918|3918.5|3917.5|908
1643099200000|2022-01-25 08:26:40|3918|3917|3917|3915.5|3918|3917|3916.5|3915.5|855
1643099210000|2022-01-25 08:26:50|3916.5|3915|3914.5|3913.5|3916.5|3915.5|3914|3912.5|1816
1643099220000|2022-01-25 08:27:00|3915|3914|3910.5|3910|3915|3914|3910.5|3910|6222
1643099230000|2022-01-25 08:27:10|3911|3910.5|3910|3909|3911.5|3910.5|3909.5|3908.5|3325
1643099240000|2022-01-25 08:27:20|3909.5|3908.5|3909.5|3909|3910|3909|3909|3908.5|1142
1643099250000|2022-01-25 08:27:30||3908.5||3908.5||3908.5||3908.5|24
1643099260000|2022-01-25 08:27:40|3910.5|3909|3911|3910|3912|3910|3910|3909|2489
1643099270000|2022-01-25 08:27:50|3912|3910.5|3914|3913|3914.5|3913|3911|3910.5|392
1643099280000|2022-01-25 08:28:00|3914.5|3913.5|3916.5|3915.5|3917|3915.5|3914|3913|2131
1643099290000|2022-01-25 08:28:10|3917|3915|3916|3915|3917|3915.5|3915.5|3915|822
1643099300000|2022-01-25 08:28:20|3916.5|3915.5|3916|3914.5|3916.5|3915.5|3915|3913.5|2153
1643099310000|2022-01-25 08:28:30|3915.5|3914|3917.5|3916.5|3918|3916.5|3915|3914|7899
1643099320000|2022-01-25 08:28:40|3917|3916|3916.5|3915|3917|3916|3916|3915|3708
1643099330000|2022-01-25 08:28:50|3917|3916|3918.5|3917|3918.5|3918|3916.5|3915|4196
1643099340000|2022-01-25 08:29:00|3919|3917.5|3921|3919|3921|3920|3919|3917.5|2600
1643099350000|2022-01-25 08:29:10|3921.5|3919.5|3923.5|3922|3923.5|3922|3921.5|3919.5|1826
1643099360000|2022-01-25 08:29:20|3922.5|3921.5|3923.5|3923|3923.5|3923|3921|3920|11595
1643099370000|2022-01-25 08:29:30|3923|3922.5|3924|3923|3924|3923|3922|3921.5|12415
1643099380000|2022-01-25 08:29:40|3924.5|3923.5|3927.5|3926|3928|3926|3924.5|3923.5|1803
1643099390000|2022-01-25 08:29:50|3928|3926.5|3932|3931.5|3932.5|3931.5|3927.5|3926.5|12171
1643099400000|2022-01-25 08:30:00|3932.5|3932|3933.5|3933|3935.5|3934.5|3932.5|3931.5|3592
1643099410000|2022-01-25 08:30:10|3934.5|3933.5|3931.5|3930.5|3934.5|3933.5|3931|3930.5|7241
1643099420000|2022-01-25 08:30:20|3931|3931|3929.5|3928.5|3931.5|3931|3929.5|3928.5|4167
1643099430000|2022-01-25 08:30:30|3929|3928|3927|3925.5|3929|3928|3925.5|3925|4349
1643099440000|2022-01-25 08:30:40|3927.5|3926|3930.5|3929|3931|3929.5|3927.5|3926|503
1643099450000|2022-01-25 08:30:50|3930|3928.5|3930.5|3929|3930.5|3929|3930|3928.5|1062
1643099460000|2022-01-25 08:31:00|3930|3928.5|3930.5|3929.5|3932.5|3931|3929|3928.5|6523
1643099470000|2022-01-25 08:31:10|3930|3929|3928.5|3927.5|3930|3929|3928|3927.5|3161
1643099480000|2022-01-25 08:31:20|3929|3928|3930.5|3929.5|3931|3929.5|3929|3928|4421
1643099490000|2022-01-25 08:31:30|3930|3929|3931|3930|3931.5|3930.5|3929.5|3928|14168
1643099500000|2022-01-25 08:31:40|3931.5|3930.5|3931.5|3930.5|3932|3931|3931.5|3930.5|1181
1643099510000|2022-01-25 08:31:50|3931|3930|3931|3930|3932|3931|3929.5|3928.5|15293
1643099520000|2022-01-25 08:32:00|3931.5|3930.5|3934|3933|3934|3933|3931|3930.5|8885
1643099530000|2022-01-25 08:32:10|3933.5||3934||3934||3933.5||818
1643099540000|2022-01-25 08:32:20|3934.5|3933.5|3931|3930|3934.5|3933.5|3929|3928.5|22863
1643099550000|2022-01-25 08:32:30|3931.5|3930.5|3932.5|3931.5|3932.5|3931.5|3931|3930|3807
1643099560000|2022-01-25 08:32:40|3932|3931|3931|3929.5|3932|3931|3930.5|3929.5|7051
1643099570000|2022-01-25 08:32:50|3930.5|3929|3931|3930|3931|3930|3930|3929|10773
1643099580000|2022-01-25 08:33:00|3931.5|3930.5|3930.5|3930|3931.5|3930.5|3930.5|3929.5|3739
1643099590000|2022-01-25 08:33:10|3931|3929.5|3930.5|3929.5|3931|3930|3930|3929.5|10582
1643099600000|2022-01-25 08:33:20|3930|3929|3933|3932|3933.5|3932.5|3929|3928.5|14146
1643099610000|2022-01-25 08:33:30|3933.5|3932.5|3935.5|3934.5|3936|3934.5|3933|3932|7913
1643099620000|2022-01-25 08:33:40|3935|3934|3936.5|3935.5|3936.5|3935.5|3935|3934|2622
1643099630000|2022-01-25 08:33:50|3936|3935|3935.5|3934.5|3936.5|3936|3935|3934.5|6449
1643099640000|2022-01-25 08:34:00|3935|3934|3935.5|3934.5|3936|3935|3934|3933.5|7011
1643099650000|2022-01-25 08:34:10|3935|3933.5|3933.5|3933|3935.5|3933.5|3933.5|3933|5190
1643099660000|2022-01-25 08:34:20|3934|3932.5|3931|3930|3934.5|3933.5|3931|3930|8655
1643099670000|2022-01-25 08:34:30|3930.5|3929.5|3933|3931.5|3933|3932|3930|3929.5|7507
1643099680000|2022-01-25 08:34:40|3932.5|3932|3934|3933|3934|3933|3932.5|3931.5|449
1643099690000|2022-01-25 08:34:50|3934.5|3933.5|3933.5|3931.5|3934.5|3933.5|3933|3931.5|5177
1643099700000|2022-01-25 08:35:00|3933|3932|3937|3935.5|3937|3935.5|3932.5|3932|18900
1643099710000|2022-01-25 08:35:10|3936.5|3936|3936.5|3935.5|3937.5|3937|3936|3935.5|2693
1643099720000|2022-01-25 08:35:20|3937|3936|3935.5|3934.5|3937|3936|3935|3934|7271
1643099730000|2022-01-25 08:35:30|3936|3935|3937|3935.5|3937|3936|3936|3934.5|1149
1643099740000|2022-01-25 08:35:40|3936.5|3936|3933.5|3932.5|3936.5|3936|3933|3932|3446
1643099750000|2022-01-25 08:35:50|3933|3932|3931.5|3930.5|3933.5|3932.5|3930|3929.5|10935
1643099760000|2022-01-25 08:36:00|3932|3931|3932.5|3931.5|3933.5|3932.5|3932|3931|7100
1643099770000|2022-01-25 08:36:10|3932||3932.5||3932.5||3932||1417
1643099780000|2022-01-25 08:36:20|3932|3931|3933.5|3932.5|3933.5|3933|3932|3931|8662
1643099790000|2022-01-25 08:36:30|3933|3932|3932.5|3932|3933|3932.5|3932.5|3932|2953
1643099800000|2022-01-25 08:36:40|3932|3931.5|3933.5|3932|3933.5|3932.5|3932|3931|8924
1643099810000|2022-01-25 08:36:50|3934|3932.5|3932.5|3931.5|3934.5|3933.5|3932|3931.5|9837
1643099820000|2022-01-25 08:37:00|3932|3931|3933|3932|3933|3932|3931.5|3930|5807
1643099830000|2022-01-25 08:37:10|3932.5|3931.5|3933|3932|3933|3932.5|3931|3930.5|12180
1643099840000|2022-01-25 08:37:20|3933.5|3932.5|3934|3932.5|3934|3932.5|3933|3932|4999
1643099850000|2022-01-25 08:37:30|3933.5|3933|3934.5|3933.5|3934.5|3933.5|3933.5|3932.5|2710
1643099860000|2022-01-25 08:37:40|3934|3933|3934|3933|3934.5|3933|3934|3933|2271
1643099880000|2022-01-25 08:38:00|3934.5|3933.5|3933|3932|3934.5|3933.5|3932.5|3932|8266
1643099890000|2022-01-25 08:38:10|3933.5|3932.5|3934.5|3933|3934.5|3933|3932.5|3932|4127
1643099900000|2022-01-25 08:38:20|3935.5|3933.5|3935|3934|3935.5|3934.5|3934.5|3933.5|3717
1643099910000|2022-01-25 08:38:30|3935.5|3934.5|3936|3935|3936|3935|3935|3934.5|2076
1643099920000|2022-01-25 08:38:40|3936.5|3935.5|3938|3937|3939|3937.5|3936.5|3935.5|5198
1643099940000|2022-01-25 08:39:00||3937.5||3937.5||3937.5||3937|1703
1643099950000|2022-01-25 08:39:10|3937.5|3937|3937.5|3936.5|3938.5|3937.5|3936.5|3936|9018
1643099960000|2022-01-25 08:39:20|3937|3936|3938.5|3937|3938.5|3937|3936.5|3936|483
1643099970000|2022-01-25 08:39:30|3939.5|3937.5|3939|3938.5|3940|3938.5|3939|3937|674
1643099980000|2022-01-25 08:39:40|3939.5|3939|3940.5|3939.5|3941|3940|3939.5|3939|1699
1643099990000|2022-01-25 08:39:50|3940|3939|3940|3939|3940|3939|3940|3939|412
1643100000000|2022-01-25 08:40:00|3939.5|3938.5|3940|3939|3940.5|3939.5|3939|3938.5|7720
1643100010000|2022-01-25 08:40:10|3940.5|3939.5|3941|3940|3941|3940|3940|3939|554
1643100020000|2022-01-25 08:40:20|3941.5|3940.5|3941.5|3940.5|3941.5|3940.5|3941.5|3940|0
1643100030000|2022-01-25 08:40:30|3942|3941|3943|3942|3943|3942|3941.5|3940.5|3051
1643100040000|2022-01-25 08:40:40|||||||||1088
1643100050000|2022-01-25 08:40:50|3942.5|3942.5|3946.5|3945|3946.5|3945|3942.5|3942.5|17882
1643100060000|2022-01-25 08:41:00|3945.5|3944.5|3945|3944|3945.5|3944.5|3944.5|3944|3113
1643100070000|2022-01-25 08:41:10|3945.5|3944.5|3945.5|3944.5|3946|3945.5|3945.5|3944.5|485
1643100080000|2022-01-25 08:41:20|3945|3944|3944.5|3943.5|3945|3944.5|3944|3943|8553
1643100090000|2022-01-25 08:41:30|3944|3943|3944.5|3943|3944.5|3943|3943|3942.5|2854
1643100100000|2022-01-25 08:41:40|3944|3943.5|3944|3943|3944.5|3943.5|3944|3943|1128
1643100110000|2022-01-25 08:41:50|3943.5||3944||3944||3943.5||1922
1643100120000|2022-01-25 08:42:00|3943|3942.5|3943.5|3942.5|3944|3943.5|3943|3942.5|8830
1643100130000|2022-01-25 08:42:10|3944|3943|3946|3944.5|3946|3945|3944|3943|1206
1643100140000|2022-01-25 08:42:20|3946.5|3945|3947.5|3946.5|3947.5|3946.5|3946.5|3945|4024
1643100150000|2022-01-25 08:42:30|3948.5|3947|3950.5|3949|3951|3950|3948|3947|25588
1643100160000|2022-01-25 08:42:40|3951|3950|3950.5|3949.5|3951|3950|3949.5|3949|4800
1643100170000|2022-01-25 08:42:50|3949.5|3949|3949.5|3949|3950.5|3950|3949.5|3949|6562
1643100180000|2022-01-25 08:43:00|3949|3948.5|3945.5|3944.5|3949|3948.5|3945|3944.5|8187
1643100190000|2022-01-25 08:43:10|3946|3945|3946.5|3945|3946.5|3945.5|3945.5|3945|8374
1643100200000|2022-01-25 08:43:20|3946|3944.5|3948|3946.5|3948|3946.5|3945.5|3944.5|4216
1643100210000|2022-01-25 08:43:30|3948.5|3947|3949|3948.5|3949.5|3948.5|3948|3947|1728
1643100220000|2022-01-25 08:43:40|3949.5|3949|3949.5|3948.5|3952|3950.5|3949|3948|10671
1643100230000|2022-01-25 08:43:50|3949|3948|3954|3953|3954|3953|3949|3947.5|11361
1643100240000|2022-01-25 08:44:00|3954.5|3953.5|3955|3954|3955|3954.5|3953.5|3952.5|5356
1643100250000|2022-01-25 08:44:10|3955.5|3954.5|3958|3956.5|3958.5|3956.5|3955.5|3954.5|1305
1643100260000|2022-01-25 08:44:20|3958.5|3957|3957|3956|3958.5|3957|3955|3954.5|8697
1643100270000|2022-01-25 08:44:30|3958|3956.5|3959.5|3958|3960|3958.5|3958|3956.5|1413
1643100280000|2022-01-25 08:44:40|3959|3957.5|3960|3959|3960|3959|3958.5|3957.5|6445
1643100290000|2022-01-25 08:44:50|||||||||622
1643100300000|2022-01-25 08:45:00|3960.5|3959.5|3960|3959|3962.5|3961|3960|3959|4991
1643100310000|2022-01-25 08:45:10|3959.5|3958|3957.5|3957|3960|3958|3956|3955.5|16961
1643100320000|2022-01-25 08:45:20|3957|3956.5|3955|3954|3957.5|3956.5|3954.5|3953|6305
1643100330000|2022-01-25 08:45:30|3954.5|3953.5|3955.5|3954.5|3955.5|3955|3954.5|3953.5|7360
1643100340000|2022-01-25 08:45:40|3956|3955|3956.5|3955.5|3956.5|3955.5|3956|3955|3091
1643100350000|2022-01-25 08:45:50|3956||3956.5||3956.5||3956||2569
1643100360000|2022-01-25 08:46:00|3956|3955|3953|3952|3956|3955|3953|3952|8547
1643100370000|2022-01-25 08:46:10|3952.5|3951|3954|3953|3954|3953.5|3952|3951|3100
1643100380000|2022-01-25 08:46:20|3954.5|3954|3953|3952|3955|3954|3953|3952|2626
1643100390000|2022-01-25 08:46:30|3952|3951.5|3952|3950.5|3952.5|3952|3951.5|3950.5|1497
1643100400000|2022-01-25 08:46:40|3952.5|3951|3952|3951|3952.5|3951.5|3951.5|3950.5|4945
1643100410000|2022-01-25 08:46:50|3952.5|3951.5|3951.5|3950.5|3952.5|3951.5|3951.5|3950.5|2740
1643100420000|2022-01-25 08:47:00|3951|3950|3951|3950.5|3951|3950.5|3951|3950|2732
1643100430000|2022-01-25 08:47:10|3951.5|3951|3955|3954|3955|3954.5|3951.5|3951|4016
1643100440000|2022-01-25 08:47:20|||||||||114
1643100450000|2022-01-25 08:47:30|3954.5|3953.5|3955|3954|3955|3954.5|3954.5|3953.5|2763
1643100460000|2022-01-25 08:47:40|3956|3954.5|3957.5|3956|3958.5|3957.5|3956|3954.5|2404
1643100470000|2022-01-25 08:47:50|3958|3956.5|3958|3956|3958|3957|3958|3956|123
1643100480000|2022-01-25 08:48:00|3958.5|3956.5|3956|3955|3958.5|3957.5|3956|3955|3383
1643100490000|2022-01-25 08:48:10|3955.5|3954|3955.5|3954|3956|3955|3954|3953.5|2736
1643100500000|2022-01-25 08:48:20|3955|3953.5|3958.5|3957|3958.5|3957|3954.5|3953.5|5323
1643100510000|2022-01-25 08:48:30|3957.5|3958|3960|3958.5|3960|3958.5|3957.5|3957.5|2588
1643100520000|2022-01-25 08:48:40|3959.5|3959|3961|3959.5|3961.5|3959.5|3959.5|3959|836
1643100530000|2022-01-25 08:48:50|3961.5|3960|3960.5|3959.5|3961.5|3960.5|3960.5|3959.5|800
1643100540000|2022-01-25 08:49:00|3960|3958.5|3961|3960|3961.5|3960|3960|3958.5|9203
1643100550000|2022-01-25 08:49:10|3960.5|3959.5|3960|3959|3960.5|3959.5|3959.5|3959|2118
1643100560000|2022-01-25 08:49:20|3959.5|3958.5|3959.5|3958.5|3960|3958.5|3959|3958.5|425
1643100570000|2022-01-25 08:49:30|3960|3959|3958.5|3957.5|3960|3959|3958.5|3957.5|1040
1643100580000|2022-01-25 08:49:40|3958|3958|3956|3954.5|3958|3958|3955|3954.5|2604
1643100590000|2022-01-25 08:49:50|3955.5|3955|3956|3955|3956.5|3955.5|3955.5|3954.5|2055
1643100600000|2022-01-25 08:50:00|3955.5|3955.5|3956|3955.5|3957|3956|3955.5|3955|3180
1643100610000|2022-01-25 08:50:10|3956.5|3956|3957.5|3956.5|3958|3956.5|3956.5|3956|9724
1643100620000|2022-01-25 08:50:20|3957|3956|3955.5|3954.5|3957.5|3956|3955.5|3954.5|9243
1643100630000|2022-01-25 08:50:30|3956|3955|3955|3954|3956|3955.5|3954.5|3954|4401
1643100640000|2022-01-25 08:50:40|3954.5|3953.5|3952.5|3951.5|3954.5|3953.5|3950|3949|19082
1643100650000|2022-01-25 08:50:50|3953|3952|3953.5|3953|3954.5|3953.5|3953|3952|364
1643100660000|2022-01-25 08:51:00|3954.5|3952.5|3954|3953|3954.5|3953.5|3953.5|3952.5|4187
1643100670000|2022-01-25 08:51:10|3953.5|3952.5|3957|3955|3957|3955|3953.5|3952.5|1167
1643100680000|2022-01-25 08:51:20|3956.5|3954.5|3955.5|3954|3956.5|3954.5|3954.5|3953.5|4474
1643100690000|2022-01-25 08:51:30|3955|3954.5|3956.5|3955.5|3957|3955.5|3955|3954|3985
1643100700000|2022-01-25 08:51:40|3957.5|3956|3957.5|3956.5|3958|3956.5|3957|3956|1455
1643100710000|2022-01-25 08:51:50|3957|3956|3955.5|3954.5|3957|3956|3955.5|3954|2284
1643100720000|2022-01-25 08:52:00|3955|3955|3955.5|3954|3955.5|3955|3954.5|3954|409
1643100730000|2022-01-25 08:52:10|3955|3953.5|3953.5|3952.5|3955|3953.5|3952.5|3952|3380
1643100740000|2022-01-25 08:52:20|3954|3953|3954|3953|3954|3953.5|3953.5|3952|1191
1643100750000|2022-01-25 08:52:30|3953.5|3952.5|3953.5|3952|3953.5|3952.5|3953.5|3952|1008
1643100760000|2022-01-25 08:52:40|3954|3952.5|3954|3952.5|3954|3953|3953|3952|2294
1643100770000|2022-01-25 08:52:50||3953||3953||3953||3953|180
1643100780000|2022-01-25 08:53:00|3954.5|3953.5|3953.5|3953|3955|3954|3953.5|3953|2229
1643100790000|2022-01-25 08:53:10|3954|3952.5|3952.5|3952|3954|3952.5|3952.5|3952|2529
1643100800000|2022-01-25 08:53:20|3953|3952.5|3954.5|3953|3954.5|3953|3953|3952.5|2101
1643100810000|2022-01-25 08:53:30|3955|3953.5|3956|3955|3956|3955|3955|3953.5|603
1643100820000|2022-01-25 08:53:40|3956.5|3956|3957.5|3956|3957.5|3956|3956.5|3955.5|185
1643100830000|2022-01-25 08:53:50|3958|3956.5|3956.5|3955|3959|3957|3956.5|3955|2424
1643100840000|2022-01-25 08:54:00|3957|3955.5|3955|3954|3957|3956|3955|3954|1587
1643100850000|2022-01-25 08:54:10|3954.5|3953.5|3954.5|3953|3954.5|3953.5|3952.5|3952|2346
1643100860000|2022-01-25 08:54:20|3954|3952.5|3953.5|3952.5|3954|3952.5|3953|3952|359
1643100870000|2022-01-25 08:54:30|3953|3952|3953.5|3952.5|3953.5|3952.5|3953|3952|1486
1643100880000|2022-01-25 08:54:40|3954|3953|3952.5|3951.5|3954|3953.5|3952|3950.5|1820
1643100890000|2022-01-25 08:54:50|3952|3951|3953|3952|3953|3952|3951.5|3950.5|685
1643100900000|2022-01-25 08:55:00|3953.5||3953||3954||3953||559
1643100910000|2022-01-25 08:55:10|3953.5|3951.5|3952|3951|3953.5|3952.5|3952|3951|423
1643100920000|2022-01-25 08:55:20|3951.5|3950.5|3951.5|3950.5|3952|3951|3951|3950|2012
1643100930000|2022-01-25 08:55:30|3951|3950|3951.5|3951|3952.5|3952|3951|3950|2194
1643100940000|2022-01-25 08:55:40|3952|3951.5|3952|3951.5|3953.5|3951.5|3952|3951.5|324
1643100950000|2022-01-25 08:55:50|3952.5|3952|3953.5|3952.5|3953.5|3952.5|3952.5|3952|1406
1643100960000|2022-01-25 08:56:00|3953|3951.5|3951.5|3950|3953|3951.5|3951.5|3950|457
1643100970000|2022-01-25 08:56:10||3950.5||3951||3951||3950.5|64
1643100980000|2022-01-25 08:56:20|3952|3951.5|3953|3952|3953|3952|3952|3951.5|1822
1643100990000|2022-01-25 08:56:30|||||||||69
1643101000000|2022-01-25 08:56:40|3952.5|3951.5|3953|3952.5|3953|3952.5|3952.5|3951.5|613
1643101010000|2022-01-25 08:56:50|3952.5|3951.5|3952.5|3951.5|3953|3952.5|3952.5|3951|1095
1643101020000|2022-01-25 08:57:00|3953|3952|3953.5|3952.5|3953.5|3952.5|3953|3951.5|1589
1643101030000|2022-01-25 08:57:10||3953||3952.5||3953||3952.5|411
1643101040000|2022-01-25 08:57:20|3954.5|3953|3954.5|3953|3955|3953.5|3954.5|3953|460
1643101050000|2022-01-25 08:57:30|||||||||294
1643101060000|2022-01-25 08:57:40|3954|3952.5|3953.5|3953|3954|3953|3953.5|3952.5|2326
1643101070000|2022-01-25 08:57:50|3954|3952.5|3955|3953.5|3955|3953.5|3954|3952.5|550
1643101080000|2022-01-25 08:58:00|3954.5|3953|3953.5|3953|3954.5|3953|3953.5|3953|895
1643101090000|2022-01-25 08:58:10|3954|3953.5|3957.5|3956.5|3958|3957|3954|3953|1563
1643101100000|2022-01-25 08:58:20|3956.5|3956|3957.5|3956.5|3957.5|3957|3956.5|3956|1827
1643101110000|2022-01-25 08:58:30|||||||||51
1643101130000|2022-01-25 08:58:50|3957|3955.5|3955.5|3954.5|3957|3956|3955|3954.5|2361
1643101140000|2022-01-25 08:59:00|3956|3955|3957.5|3956|3957.5|3956|3956|3955|4209
1643101160000|2022-01-25 08:59:20|3958|3956.5|3960|3959|3960|3959|3957.5|3956.5|3496
1643101170000|2022-01-25 08:59:30|3960.5|3959.5|3961|3960|3961|3960|3960|3959.5|3339
1643101180000|2022-01-25 08:59:40|3961.5|3960.5|3960|3959|3962|3961|3960|3959|5445
1643101190000|2022-01-25 08:59:50|3960.5|3959.5|3961|3959.5|3961|3959.5|3960.5|3959.5|0
1643101200000|2022-01-25 09:00:00|3960.5|3959|3960|3959|3960.5|3959.5|3959.5|3959|1320
1643101210000|2022-01-25 09:00:10|3961|3959.5|3960|3959|3961.5|3960.5|3960|3959|1501
1643101220000|2022-01-25 09:00:20|3959.5|3959.5|3961|3960.5|3961.5|3960.5|3959.5|3959.5|4751
1643101230000|2022-01-25 09:00:30|3960.5|3959.5|3955|3954|3960.5|3959.5|3954.5|3953|5450
1643101240000|2022-01-25 09:00:40|3954.5|3953.5|3952|3951.5|3955|3954|3952|3951|22496
1643101250000|2022-01-25 09:00:50|3951.5|3951|3952.5|3951|3952.5|3951.5|3949|3947|19010
1643101260000|2022-01-25 09:01:00|3953|3951.5|3951.5|3950|3954.5|3953.5|3949.5|3947.5|11321
1643101270000|2022-01-25 09:01:10|3951|3948.5|3951|3949.5|3951|3950|3950|3948|10567
1643101280000|2022-01-25 09:01:20|3952|3950|3952|3951|3952.5|3951.5|3952|3950|9068
1643101290000|2022-01-25 09:01:30|3952.5|3951.5|3953.5|3952.5|3954|3953|3952.5|3951.5|1239
1643101300000|2022-01-25 09:01:40|3953|3953|3955|3954|3955.5|3954.5|3953|3952.5|9420
1643101310000|2022-01-25 09:01:50|3954.5|3953.5|3955|3954|3955|3954.5|3954|3953.5|1033
1643101320000|2022-01-25 09:02:00|3955.5|3953.5|3953.5|3952|3955.5|3954.5|3952.5|3951.5|7651
1643101330000|2022-01-25 09:02:10|3953|3951.5|3952.5|3951|3953|3952|3952|3951|1160
1643101340000|2022-01-25 09:02:20|3952|3951.5|3953|3952|3953|3952|3952|3951.5|275
1643101350000|2022-01-25 09:02:30|3952.5|3951.5|3955|3953.5|3955|3953.5|3952|3951|3792
1643101360000|2022-01-25 09:02:40|3955.5|3954|3956|3955.5|3956|3955.5|3955.5|3954|915
1643101370000|2022-01-25 09:02:50|3955.5|3955|3957|3956.5|3958|3957.5|3955|3954.5|4672
1643101380000|2022-01-25 09:03:00|3956.5|3956|3957|3956|3957.5|3956|3956.5|3955.5|1224
1643101390000|2022-01-25 09:03:10|3956.5|3955.5|3955|3954|3957|3956|3955|3953.5|936
1643101410000|2022-01-25 09:03:30|3954.5|3953.5|3955.5|3954.5|3956|3954.5|3951|3950|6893
1643101420000|2022-01-25 09:03:40|3955|3954|3954|3953.5|3955.5|3954.5|3954|3953|3326
1643101430000|2022-01-25 09:03:50|3954.5|3953|3954.5|3953.5|3955|3953.5|3954.5|3953|60
1643101440000|2022-01-25 09:04:00|3955|3954|3955.5|3954|3955.5|3954|3955|3954|807
1643101450000|2022-01-25 09:04:10|3955|3954.5|3955|3954|3955.5|3954.5|3954.5|3954|1434
1643101460000|2022-01-25 09:04:20|3955.5|3954.5|3959.5|3958.5|3959.5|3958.5|3955.5|3954.5|7422
1643101470000|2022-01-25 09:04:30|3960|3959|3959.5|3958|3960.5|3959|3959|3958|4098
1643101480000|2022-01-25 09:04:40|3960|3958.5|3960.5|3959.5|3961|3960.5|3960|3958.5|14656
1643101490000|2022-01-25 09:04:50|3960|3959|3961|3960|3962.5|3961|3959.5|3958.5|16774
1643101500000|2022-01-25 09:05:00|3961.5|3960.5|3961|3960|3962.5|3961.5|3960|3959.5|11087
1643101510000|2022-01-25 09:05:10|3961.5|3960.5|3961|3960.5|3961.5|3960.5|3961|3960|2163
1643101520000|2022-01-25 09:05:20|3960.5|3960|3964|3962.5|3964|3963|3960.5|3959.5|9380
1643101530000|2022-01-25 09:05:30|3963.5|3963|3964|3963|3964|3963|3963.5|3963|1105
1643101540000|2022-01-25 09:05:40|3963.5|3962.5|3963.5|3962.5|3964|3963|3963|3962.5|4376
1643101550000|2022-01-25 09:05:50|3963|3962|3963|3962|3963.5|3962|3962|3961.5|8630
1643101560000|2022-01-25 09:06:00|3963.5||3963||3963.5||3963||0
1643101570000|2022-01-25 09:06:10|3962.5|3961.5|3963.5|3962|3963.5|3962.5|3961.5|3961|8244
1643101580000|2022-01-25 09:06:20|3963|3962.5|3962|3960.5|3963|3963|3961|3960|7903
1643101590000|2022-01-25 09:06:30|3961.5|3961|3962.5|3961.5|3963|3961.5|3961|3961|1797
1643101600000|2022-01-25 09:06:40|3962|3962|3960.5|3959.5|3962.5|3962|3960.5|3959.5|2281
1643101610000|2022-01-25 09:06:50|3961|3960|3962|3961|3962.5|3961.5|3961|3959.5|1424
1643101620000|2022-01-25 09:07:00|3962.5|3961.5|3962.5|3961|3962.5|3961.5|3962.5|3961|0
1643101630000|2022-01-25 09:07:10|3963|3961.5|3962.5|3961|3963|3962|3961.5|3960.5|2914
1643101640000|2022-01-25 09:07:20|3963|3961.5|3963.5|3962.5|3964.5|3963.5|3962|3961|9598
1643101650000|2022-01-25 09:07:30|3963|3962|3961.5|3960|3963|3962.5|3960|3959.5|6726
1643101660000|2022-01-25 09:07:40|3962|3960.5|3961|3960|3962|3961|3960.5|3960|18287
1643101670000|2022-01-25 09:07:50|3960.5|3960.5|3960.5|3960|3961.5|3960.5|3960.5|3960|11328
1643101680000|2022-01-25 09:08:00|3961|3960.5|3961|3960|3961.5|3960.5|3959|3958|13788
1643101690000|2022-01-25 09:08:10|3961.5|3960.5|3963.5|3962.5|3964|3962.5|3961.5|3960.5|5513
1643101700000|2022-01-25 09:08:20|3964|3963.5|3964|3963|3964.5|3963.5|3963.5|3963|1160
1643101710000|2022-01-25 09:08:30|3963.5|3962.5|3961.5|3961|3963.5|3962.5|3961|3960.5|8062
1643101720000|2022-01-25 09:08:40|3962|3961.5|3963|3962|3963|3962|3962|3961.5|346
1643101730000|2022-01-25 09:08:50|3962.5|3961.5|3963.5|3963|3964|3963|3961|3960|5851
1643101740000|2022-01-25 09:09:00|3963|3962.5|3964.5|3963|3964.5|3963|3962.5|3961.5|3174
1643101750000|2022-01-25 09:09:10|3964|3962.5|3962.5|3961.5|3964|3962.5|3962.5|3961.5|3445
1643101760000|2022-01-25 09:09:20|3961.5|3961|3961|3960|3961.5|3961|3960.5|3959.5|3367
1643101770000|2022-01-25 09:09:30|3962|3960.5|3961|3960|3962|3961|3961|3960|898
1643101780000|2022-01-25 09:09:40|3960.5|3959.5|3956|3954.5|3961|3960|3955.5|3954|6387
1643101790000|2022-01-25 09:09:50|3956.5|3955|3959.5|3958.5|3959.5|3959|3956.5|3955|3533
1643101800000|2022-01-25 09:10:00|3959|3958|3960|3959|3960|3959|3959|3957.5|1038
1643101810000|2022-01-25 09:10:10|3959.5|3958.5|3962|3961|3962.5|3961|3959.5|3958.5|776
1643101820000|2022-01-25 09:10:20|3962.5|3961.5|3962.5|3961|3963|3962|3962|3961|0
1643101830000|2022-01-25 09:10:30|3962|3961.5|3959.5|3958|3963|3961.5|3959.5|3958|974
1643101840000|2022-01-25 09:10:40|3960|3958.5|3959|3957.5|3960|3958.5|3958|3957.5|10959
1643101850000|2022-01-25 09:10:50|3958.5|3958|3957.5|3956|3958.5|3958|3957|3956|3416
1643101860000|2022-01-25 09:11:00|3958|3956.5|3957|3956|3958.5|3957|3957|3956|31
1643101870000|2022-01-25 09:11:10|3957.5|3955.5|3956|3955|3957.5|3956|3956|3955|3776
1643101880000|2022-01-25 09:11:20|3955.5|3955.5|3957|3955.5|3957|3955.5|3955.5|3955.5|4375
1643101890000|2022-01-25 09:11:30|3957.5|3956|3957.5|3956.5|3958|3956.5|3957.5|3956|356
1643101900000|2022-01-25 09:11:40|3957|3955.5|3957.5|3956|3957.5|3956|3955.5|3955|5525
1643101910000|2022-01-25 09:11:50|3957|3955.5|3956|3955.5|3958|3955.5|3956|3955.5|1476
1643101920000|2022-01-25 09:12:00|3955.5|3955|3952.5|3951|3955.5|3955|3952.5|3950.5|1581
1643101930000|2022-01-25 09:12:10|3952|3951.5|3955|3954|3955|3954.5|3952|3951.5|4911
1643101940000|2022-01-25 09:12:20|3954.5|3953.5|3952.5|3951.5|3955|3953.5|3952.5|3951|4046
1643101950000|2022-01-25 09:12:30|3952|3951|3950|3949|3952.5|3951.5|3949|3948|14498
1643101960000|2022-01-25 09:12:40|3950.5|3949.5|3952.5|3951|3952.5|3951.5|3950.5|3949.5|1443
1643101970000|2022-01-25 09:12:50|3953|3951.5|3951.5|3950.5|3953|3952|3951|3950|5792
1643101980000|2022-01-25 09:13:00|3952|3951|3953|3951.5|3953|3951.5|3951.5|3951|560
1643101990000|2022-01-25 09:13:10|3952|3952|3953.5|3952.5|3953.5|3952.5|3952|3952|769
1643102000000|2022-01-25 09:13:20|3954.5|3953|3954.5|3953.5|3954.5|3953.5|3954.5|3953|486
1643102010000|2022-01-25 09:13:30|3955|3954|3955|3954.5|3955.5|3954.5|3954.5|3954|1630
1643102020000|2022-01-25 09:13:40|3954.5|3954|3953.5|3952.5|3955|3954|3953.5|3952.5|3926
1643102030000|2022-01-25 09:13:50|3953|3952|3953.5|3952.5|3953.5|3952.5|3951.5|3950.5|1711
1643102040000|2022-01-25 09:14:00|3954|3953|3955|3953.5|3956.5|3956|3954|3953|16885
1643102050000|2022-01-25 09:14:10|3954.5|3953|3954.5|3953.5|3955.5|3953.5|3954.5|3953|830
1643102060000|2022-01-25 09:14:20|3954|3953|3952|3950.5|3954.5|3953|3951|3949.5|2448
1643102070000|2022-01-25 09:14:30|3952.5|3951|3953|3952|3953|3952|3952.5|3951|13397
1643102090000|2022-01-25 09:14:50|3952.5|3951.5|3950|3949|3952.5|3951.5|3950|3949|4085
1643102100000|2022-01-25 09:15:00|3950.5|3949.5|3950.5|3949|3950.5|3949.5|3950|3949|3836
1643102110000|2022-01-25 09:15:10|3950|3948.5|3948.5|3947.5|3950|3948.5|3948.5|3947.5|1641
1643102120000|2022-01-25 09:15:20|3949|3947|3946|3944.5|3949|3947.5|3945|3944|12605
1643102130000|2022-01-25 09:15:30|3946.5|3945|3945.5|3944.5|3947|3946|3945.5|3944.5|3285
1643102140000|2022-01-25 09:15:40|3946|3945|3947|3946|3947|3946|3946|3945|1339
1643102150000|2022-01-25 09:15:50|3947.5|3946.5|3949.5|3948|3949.5|3948.5|3947.5|3946.5|1738
1643102160000|2022-01-25 09:16:00|3949|3947|3948|3946.5|3949.5|3947|3947.5|3946.5|1773
1643102170000|2022-01-25 09:16:10|3947.5|3947.5|3947.5|3946.5|3947.5|3947.5|3947|3946.5|4132
1643102180000|2022-01-25 09:16:20|3947|3945.5|3947|3946|3947|3946|3946.5|3945.5|3521
1643102190000|2022-01-25 09:16:30|||||||||84
1643102200000|2022-01-25 09:16:40|3946.5|3945.5|3946|3945|3946.5|3945.5|3946|3945|1022
1643102210000|2022-01-25 09:16:50|3945.5|3944.5|3940.5|3939|3945.5|3944.5|3940.5|3938.5|1404
1643102220000|2022-01-25 09:17:00|3941|3939.5|3941|3940|3941.5|3940.5|3940.5|3939.5|3746
1643102230000|2022-01-25 09:17:10|3940.5|3939.5|3940|3938|3940.5|3940|3939|3937.5|3493
1643102240000|2022-01-25 09:17:20|3939.5|3937.5|3936.5|3935.5|3939.5|3938|3936.5|3935.5|2806
1643102250000|2022-01-25 09:17:30|3936|3935|3935|3934|3936|3935|3934.5|3933|129
1643102260000|2022-01-25 09:17:40|3935.5|3933|3931.5|3930|3935.5|3933.5|3931.5|3929.5|2314
1643102270000|2022-01-25 09:17:50|3931|3929.5|3933|3932|3933|3932|3930|3929|22953
1643102280000|2022-01-25 09:18:00|3933.5|3932.5|3932.5|3931|3934|3933|3932.5|3931|2773
1643102290000|2022-01-25 09:18:10|3932|3931.5|3933|3931.5|3934|3932.5|3931.5|3931|20456
1643102300000|2022-01-25 09:18:20|3933.5|3932.5|3933.5|3932.5|3936|3934|3933.5|3932.5|4123
1643102310000|2022-01-25 09:18:30|3934|3932|3933.5|3932|3934.5|3932.5|3932.5|3931.5|1188
1643102320000|2022-01-25 09:18:40|3934|3932.5|3936|3934.5|3936|3934.5|3933.5|3932.5|9749
1643102330000|2022-01-25 09:18:50|3935.5|3935.5|3935|3934|3935.5|3935.5|3935|3934|6035
1643102340000|2022-01-25 09:19:00|3934.5|3934.5|3937.5|3936.5|3938|3936.5|3934.5|3934.5|2594
1643102350000|2022-01-25 09:19:10|3938|3937|3938|3937|3938.5|3937|3937.5|3937|389
1643102360000|2022-01-25 09:19:20|3938.5|3937.5|3938|3937|3939|3938|3938|3937|1325
1643102370000|2022-01-25 09:19:30|3938.5|3937.5|3938.5|3937.5|3939.5|3938.5|3938|3937|8365
1643102380000|2022-01-25 09:19:40|3939|3937|3937.5|3936|3939|3937|3936|3935.5|735
1643102390000|2022-01-25 09:19:50|3938|3936.5|3938|3937|3938.5|3937.5|3938|3936.5|2950
1643102400000|2022-01-25 09:20:00|3938.5|3937.5|3938.5|3937.5|3938.5|3937.5|3938.5|3937.5|227
1643102420000|2022-01-25 09:20:20|3938|3936.5|3938.5|3937.5|3938.5|3937.5|3937.5|3936.5|5872
1643102430000|2022-01-25 09:20:30|3938|3937|3939.5|3938.5|3941|3939.5|3938|3937|7898
1643102440000|2022-01-25 09:20:40|3939|3937.5|3938.5|3937|3939|3937.5|3938|3937|176
1643102450000|2022-01-25 09:20:50|3939|3937.5|3940|3939|3940|3939|3939|3937.5|7533
1643102460000|2022-01-25 09:21:00|3940.5|3939.5|3941.5|3940|3941.5|3940|3940.5|3939|250
1643102470000|2022-01-25 09:21:10|3941|3939.5|3940|3939.5|3941|3939.5|3940|3939.5|0
1643102480000|2022-01-25 09:21:20|3940.5||3940.5||3940.5||3940.5||0
1643102490000|2022-01-25 09:21:30|3940|3939|3939|3938|3940|3939.5|3939|3937.5|3553
1643102500000|2022-01-25 09:21:40|3939.5||3939||3939.5||3938.5||0
1643102510000|2022-01-25 09:21:50|3938.5|3937.5|3937|3936|3938.5|3937.5|3937|3936|483
1643102520000|2022-01-25 09:22:00|3936.5|3935.5|3935|3933.5|3937|3936.5|3934.5|3933.5|1427
1643102530000|2022-01-25 09:22:10|3935.5|3934|3936.5|3935|3936.5|3935|3935.5|3934|389
1643102540000|2022-01-25 09:22:20|3936|3935.5|3936|3935.5|3936.5|3936|3935|3933.5|2298
1643102550000|2022-01-25 09:22:30|3936.5|3936|3937|3936|3937|3936|3936.5|3936|1006
1643102560000|2022-01-25 09:22:40|||||||||497
1643102570000|2022-01-25 09:22:50|3938|3936.5|3937.5|3936.5|3938|3937|3937|3936.5|2020
1643102580000|2022-01-25 09:23:00|3938|3937|3938|3936.5|3939|3938|3936.5|3935.5|3527
1643102590000|2022-01-25 09:23:10|3937.5|3936|3935|3934|3937.5|3936|3934.5|3933.5|706
1643102600000|2022-01-25 09:23:20|3935.5||3935||3935.5||3935||2144
1643102610000|2022-01-25 09:23:30|3934.5|3933.5|3935|3933.5|3935|3933.5|3933.5|3932.5|11383
1643102620000|2022-01-25 09:23:40|3935.5|3934|3936.5|3936|3936.5|3936|3935|3934|2579
1643102630000|2022-01-25 09:23:50|3937|3935.5|3936.5|3935.5|3937|3935.5|3936|3935|2341
1643102650000|2022-01-25 09:24:10|3937|3936|3935.5|3934|3937.5|3936|3935|3934|1072
1643102660000|2022-01-25 09:24:20|3935|3934.5|3936|3935|3936|3935|3934.5|3934.5|1738
1643102670000|2022-01-25 09:24:30|3937|3935.5|3938|3936|3938|3936|3936.5|3935|794
1643102680000|2022-01-25 09:24:40||3936.5||3936.5||3936.5||3936.5|0
1643102690000|2022-01-25 09:24:50|3938.5|3937|3938|3937|3938.5|3937.5|3938|3937|1114
1643102700000|2022-01-25 09:25:00|3937.5|3936.5|3936|3935|3937.5|3936.5|3936|3935|1301
1643102710000|2022-01-25 09:25:10|3935.5|3935.5|3934.5|3933.5|3937.5|3936.5|3934.5|3933.5|2801
1643102720000|2022-01-25 09:25:20|3934|3933|3934.5|3933|3934.5|3933.5|3933.5|3932.5|2252
1643102730000|2022-01-25 09:25:30||3933.5||3933.5||3933.5||3933.5|100
1643102740000|2022-01-25 09:25:40|3934|3933|3931.5|3930|3934|3933.5|3931.5|3929.5|1479
1643102750000|2022-01-25 09:25:50|3931|3930.5|3930|3929|3931|3930.5|3929|3928.5|726
1643102760000|2022-01-25 09:26:00|3930.5|3929.5|3929.5|3928.5|3931|3930|3929.5|3928.5|3904
1643102770000|2022-01-25 09:26:10|3930|3929|3930.5|3929.5|3930.5|3929.5|3929.5|3928.5|1269
1643102780000|2022-01-25 09:26:20|3930||3930.5||3930.5||3930||1637
1643102790000|2022-01-25 09:26:30|3930|3928.5|3930.5|3929.5|3930.5|3929.5|3930|3928.5|5605
1643102800000|2022-01-25 09:26:40|3931|3930|3930|3929|3931|3930|3927.5|3926.5|9649
1643102810000|2022-01-25 09:26:50|3929.5|3928.5|3929.5|3928.5|3929.5|3928.5|3928.5|3928|2137
1643102820000|2022-01-25 09:27:00|3930|3929|3930|3929|3930|3929|3929.5|3928.5|1575
1643102830000|2022-01-25 09:27:10|3929.5|3928.5|3929.5|3928.5|3930|3929|3929|3928|4267
1643102840000|2022-01-25 09:27:20|3930|3929|3930|3929|3930|3929.5|3930|3929|1071
1643102850000|2022-01-25 09:27:30|3929.5|3928.5|3927.5|3926.5|3929.5|3929|3927.5|3926.5|3694
1643102860000|2022-01-25 09:27:40|3928|3927|3928|3927|3928|3927|3927|3926.5|1983
1643102870000|2022-01-25 09:27:50|3929|3927.5|3932|3931|3932.5|3931|3928.5|3927.5|5885
1643102880000|2022-01-25 09:28:00|3931.5|3930.5|3929|3928|3931.5|3931|3928.5|3927.5|1429
1643102890000|2022-01-25 09:28:10|3929.5|3928.5|3929.5|3928|3930|3929.5|3929.5|3928|1283
1643102900000|2022-01-25 09:28:20|3930|3928.5|3929|3928.5|3930|3929|3928|3927.5|640
1643102910000|2022-01-25 09:28:30||3928||3928||3928||3928|165
1643102920000|2022-01-25 09:28:40|3928.5|3927.5|3925.5|3924.5|3928.5|3927.5|3925|3924|1617
1643102930000|2022-01-25 09:28:50|3926|3924|3921.5|3920.5|3926|3924|3921|3920|644
1643102940000|2022-01-25 09:29:00|3922|3921|3919|3917.5|3922|3921|3918.5|3917.5|952
1643102950000|2022-01-25 09:29:10|3918.5|3917|3923|3922|3923|3922|3918.5|3916.5|5047
1643102960000|2022-01-25 09:29:20|3924|3922.5|3924|3923|3924|3923|3923.5|3922|579
1643102970000|2022-01-25 09:29:30|3923.5|3922.5|3923.5|3922.5|3924.5|3923.5|3923|3922|2822
1643102980000|2022-01-25 09:29:40|3924|3923|3924.5|3923.5|3925|3924.5|3924|3923|348
1643102990000|2022-01-25 09:29:50|3924|3924|3924|3923.5|3925|3924|3924|3923.5|1437
1643103000000|2022-01-25 09:30:00|3924.5|3924|3927|3926|3927.5|3926.5|3924|3924|5910
1643103010000|2022-01-25 09:30:10|3927.5|3926.5|3927.5|3926.5|3927.5|3926.5|3927.5|3926|5322
1643103020000|2022-01-25 09:30:20|3928|3927|3929|3927.5|3929|3927.5|3928|3926.5|2014
1643103040000|2022-01-25 09:30:40|3929.5|3928|3929.5|3928.5|3929.5|3928.5|3929|3928|2467
1643103050000|2022-01-25 09:30:50|3929|3929|3929.5|3928.5|3929.5|3929|3929|3927.5|1547
1643103060000|2022-01-25 09:31:00|3930|3929|3930|3928.5|3930|3929|3929|3928.5|1589
1643103070000|2022-01-25 09:31:10|3930.5|3929|3931.5|3930|3931.5|3930|3930.5|3929|426
1643103080000|2022-01-25 09:31:20|3931|3929.5|3931.5|3930.5|3931.5|3931|3930.5|3929.5|1557
1643103090000|2022-01-25 09:31:30|3931|3930|3932.5|3931.5|3932.5|3931.5|3931|3930|2896
1643103110000|2022-01-25 09:31:50|3933|3932|3934|3933|3934|3933|3933|3932|969
1643103120000|2022-01-25 09:32:00|3933.5|3932.5|3933.5|3932|3933.5|3933|3933|3932|1363
1643103130000|2022-01-25 09:32:10|3933|3932.5|3933.5|3932.5|3933.5|3932.5|3933|3932.5|217
1643103140000|2022-01-25 09:32:20|3934|3933|3934|3933|3934|3933|3934|3933|2907
1643103150000|2022-01-25 09:32:30|3934.5|3933.5|3933|3932|3935|3933.5|3933|3932|2357
1643103160000|2022-01-25 09:32:40|3932.5|3931.5|3930|3929|3932.5|3931.5|3930|3929|6670
1643103170000|2022-01-25 09:32:50|3929|3928.5|3928|3927|3930|3929|3927|3926|977
1643103180000|2022-01-25 09:33:00|3927.5|3926|3928|3927|3928|3927|3927.5|3926|320
1643103190000|2022-01-25 09:33:10|3927.5|3926|3927.5|3926.5|3928|3927|3927.5|3926|1753
1643103200000|2022-01-25 09:33:20|3927|3926|3926|3924.5|3927|3926.5|3925.5|3924|2660
1643103210000|2022-01-25 09:33:30|3925.5|3925|3927|3926.5|3927|3926.5|3925.5|3925|1012
1643103220000|2022-01-25 09:33:40|3927.5|3927|3928.5|3927|3928.5|3928|3927.5|3927|299
1643103230000|2022-01-25 09:33:50|3929|3927.5|3929|3928.5|3929.5|3929|3929|3927.5|743
1643103240000|2022-01-25 09:34:00|3929.5|3928|3929.5|3928.5|3929.5|3928.5|3928.5|3927|4261
1643103250000|2022-01-25 09:34:10|3930|3929|3931|3930|3931.5|3930|3930|3929|493
1643103260000|2022-01-25 09:34:20|3931.5||3931||3931.5||3931||100
1643103270000|2022-01-25 09:34:30|3930.5|3929.5|3931|3929.5|3931|3930|3930.5|3929.5|738
1643103280000|2022-01-25 09:34:40|3931.5|3930|3931.5|3930.5|3931.5|3931|3931|3929.5|729
1643103290000|2022-01-25 09:34:50|3931||3931.5||3931.5||3931||4421
1643103300000|2022-01-25 09:35:00|3931|3930|3931|3929|3931.5|3930.5|3930.5|3929|763
1643103310000|2022-01-25 09:35:10|3930.5|3930|3929.5|3929|3931|3930|3929|3928|5153
1643103320000|2022-01-25 09:35:20|3929|3928.5|3928.5|3927|3929|3928.5|3928|3927|1172
1643103330000|2022-01-25 09:35:30|3929|3927.5|3931|3929.5|3931|3930|3928.5|3927.5|2398
1643103340000|2022-01-25 09:35:40|3930.5|3930|3929|3927.5|3930.5|3930|3929|3927.5|435
1643103350000|2022-01-25 09:35:50|3928.5|3928|3929.5|3928.5|3929.5|3928.5|3928.5|3927|410
1643103360000|2022-01-25 09:36:00||3929||3928.5||3929||3928.5|93
1643103370000|2022-01-25 09:36:10|3929|3928|3927|3925.5|3929|3928|3926.5|3925.5|1205
1643103380000|2022-01-25 09:36:20|3927.5|3926|3929|3927.5|3929|3927.5|3927.5|3926|529
1643103390000|2022-01-25 09:36:30|3929.5|3928|3930|3929|3930|3929|3929|3928|5676
1643103400000|2022-01-25 09:36:40|3929.5|3928.5|3930|3929|3930|3929|3929.5|3928.5|543
1643103410000|2022-01-25 09:36:50|3929.5|3928.5|3930|3929|3930|3929|3929.5|3928.5|3933
1643103420000|2022-01-25 09:37:00|3930.5|3929.5|3931|3930|3932|3930.5|3930|3929|3498
1643103430000|2022-01-25 09:37:10|3930.5||3931||3931||3930.5||936
1643103440000|2022-01-25 09:37:20|3930.5|3929.5|3930|3929.5|3930.5|3929.5|3929.5|3929|1800
1643103450000|2022-01-25 09:37:30|3929.5|3929|3930|3929.5|3930|3929.5|3929.5|3929|2079
1643103460000|2022-01-25 09:37:40|3930.5|3929|3931|3930|3931|3930|3930.5|3929|1017
1643103470000|2022-01-25 09:37:50|3931.5|3930.5|3930.5|3929.5|3932.5|3931|3930.5|3929.5|3487
1643103480000|2022-01-25 09:38:00|3931|3930|3930.5|3929.5|3931|3930|3930|3929|730
1643103490000|2022-01-25 09:38:10|3931|3930|3931|3930|3931|3930|3930.5|3930|173
1643103500000|2022-01-25 09:38:20|3930.5|3929.5|3930.5|3929.5|3930.5|3929.5|3930.5|3929.5|467
1643103510000|2022-01-25 09:38:30|3930|3929|3929|3928|3930.5|3929.5|3928|3927.5|1250
1643103520000|2022-01-25 09:38:40|3929.5|3928.5|3929.5|3929|3929.5|3929|3929|3928.5|1830
1643103530000|2022-01-25 09:38:50|3929|3928.5|3929|3928.5|3929|3928.5|3929|3928.5|32
1643103540000|2022-01-25 09:39:00|3929.5|3928|3930|3929|3930|3929.5|3929|3928|2482
1643103550000|2022-01-25 09:39:10|||||||||349
1643103560000|2022-01-25 09:39:20|3930.5|3929.5|3931|3930|3931|3930|3930.5|3929|1922
1643103570000|2022-01-25 09:39:30|3930.5|3929.5|3931|3930.5|3931|3930.5|3930|3929|1424
1643103580000|2022-01-25 09:39:40|3931.5|3930|3930.5|3930|3931.5|3930|3930.5|3930|527
1643103590000|2022-01-25 09:39:50|3930|3929.5|3933.5|3932|3933.5|3932|3930|3929.5|2618
1643103600000|2022-01-25 09:40:00|3933|3931.5|3932.5|3931|3933.5|3931.5|3932|3930.5|1656
1643103620000|2022-01-25 09:40:20|3932|3930.5|3931|3930|3932.5|3930.5|3931|3930|1288
1643103630000|2022-01-25 09:40:30|3930.5|3930.5|3929.5|3929|3931|3930.5|3929.5|3929|2183
1643103640000|2022-01-25 09:40:40|3930.5|3929.5|3931|3929.5|3931|3930|3930|3929.5|978
1643103650000|2022-01-25 09:40:50|3930.5||3930.5||3930.5||3930.5||1820
1643103670000|2022-01-25 09:41:10|3931.5|3930|3931.5|3931|3931.5|3931|3931|3930|195
1643103680000|2022-01-25 09:41:20|3932|3930.5|3932|3931|3932|3931|3932|3930.5|1754
1643103690000|2022-01-25 09:41:30|3932.5|3931.5|3932.5|3931.5|3933|3932|3932.5|3931.5|1855
1643103700000|2022-01-25 09:41:40||3932||3931.5||3932||3931.5|65
1643103710000|2022-01-25 09:41:50|||||||||203
1643103720000|2022-01-25 09:42:00|3932|3931|3933.5|3933|3933.5|3933|3931|3930.5|7554
1643103730000|2022-01-25 09:42:10|3934|3933.5|3933|3932|3934.5|3933.5|3932.5|3931.5|7834
1643103740000|2022-01-25 09:42:20|3933.5|3932.5|3933.5|3932.5|3933.5|3932.5|3933.5|3932.5|107
1643103750000|2022-01-25 09:42:30|3933||3933.5||3933.5||3933||0
1643103760000|2022-01-25 09:42:40|3934|3933|3933.5|3932.5|3935|3934|3933|3932|6313
1643103770000|2022-01-25 09:42:50||3933||3932.5||3933||3932.5|1000
1643103780000|2022-01-25 09:43:00|3934.5|3933.5|3934|3933|3934.5|3933.5|3934|3933|135
1643103790000|2022-01-25 09:43:10|3933.5|3932.5|3933|3932.5|3933.5|3932.5|3933|3932.5|1156
1643103800000|2022-01-25 09:43:20|3933.5|3933|3933.5|3933|3933.5|3933|3933.5|3933|313
1643103810000|2022-01-25 09:43:30||3932.5||3933||3933||3932.5|443
1643103820000|2022-01-25 09:43:40|3934.5|3933.5|3935.5|3934.5|3936.5|3934.5|3934|3933.5|612
1643103830000|2022-01-25 09:43:50|3935|3934|3936.5|3935|3936.5|3935.5|3935|3933.5|2506
1643103840000|2022-01-25 09:44:00|3936|3934.5|3937|3936|3937.5|3936.5|3936|3934.5|734
1643103850000|2022-01-25 09:44:10|3937.5|3935.5|3935|3934|3937.5|3935.5|3935|3934|2624
1643103860000|2022-01-25 09:44:20|3935.5|3934.5|3936|3935|3936|3935|3935.5|3934.5|0
1643103870000|2022-01-25 09:44:30|3936.5|3935.5|3936.5|3935.5|3936.5|3936|3936.5|3935|583
1643103880000|2022-01-25 09:44:40|3937|3936|3937|3935.5|3937.5|3936.5|3936.5|3935|794
1643103890000|2022-01-25 09:44:50|3936.5|3936|3937|3936|3937|3936|3936.5|3936|657
1643103900000|2022-01-25 09:45:00|3937.5|3936.5|3939|3938|3939.5|3938|3937.5|3936.5|1094
1643103910000|2022-01-25 09:45:10|3938.5|3937.5|3939.5|3938.5|3939.5|3938.5|3938|3937|2959
1643103920000|2022-01-25 09:45:20|3939|3939.5|3941|3939.5|3941|3940.5|3939|3939.5|1199
1643103930000|2022-01-25 09:45:30|3941.5|3940|3942.5|3941.5|3942.5|3941.5|3941.5|3940|180
1643103940000|2022-01-25 09:45:40|3942|3940.5|3941|3939.5|3942|3940.5|3940.5|3939.5|611
1643103950000|2022-01-25 09:45:50|3940.5||3940.5||3940.5||3940.5||28
1643103960000|2022-01-25 09:46:00|3941|3940|3940.5|3939.5|3941|3940|3940|3939.5|2498
1643103970000|2022-01-25 09:46:10|3941|3940|3942.5|3941|3943|3942.5|3941|3940|6160
1643103980000|2022-01-25 09:46:20|3942|3940.5|3942|3940.5|3942|3941|3941|3940|229
1643103990000|2022-01-25 09:46:30|3941.5|3940|3941|3940|3942|3940.5|3941|3940|6
1643104000000|2022-01-25 09:46:40|||||||||1
1643104010000|2022-01-25 09:46:50|3940.5|3939.5|3940|3939|3940.5|3939.5|3940|3939|1372
1643104020000|2022-01-25 09:47:00|3939.5|3938.5|3939.5|3938.5|3940|3939|3939.5|3938.5|297
1643104030000|2022-01-25 09:47:10|3940|3939|3941|3939.5|3941|3939.5|3940|3938.5|1186
1643104040000|2022-01-25 09:47:20|3942|3940|3941.5|3940.5|3942|3940.5|3941|3940|932
1643104050000|2022-01-25 09:47:30|3942|3940|3941.5|3940|3942|3940.5|3941|3940|278
1643104060000|2022-01-25 09:47:40||3940.5||3940.5||3940.5||3940.5|26
1643104070000|2022-01-25 09:47:50|3942|3941|3942|3941.5|3942|3941.5|3942|3940.5|492
1643104080000|2022-01-25 09:48:00||3941||3941||3941||3941|626
1643104090000|2022-01-25 09:48:10|3942.5|3941.5|3942.5|3941|3943|3942|3942|3940.5|1274
1643104100000|2022-01-25 09:48:20|3942||3942.5||3942.5||3942||1
1643104110000|2022-01-25 09:48:30||3941.5||3941||3941.5||3941|410
1643104120000|2022-01-25 09:48:40||3941.5||3941.5||3942||3941.5|292
1643104130000|2022-01-25 09:48:50|3942||3942.5||3942.5||3942||843
1643104140000|2022-01-25 09:49:00|3942|3940.5|3941.5|3940.5|3942|3941|3940.5|3940|3972
1643104150000|2022-01-25 09:49:10|||||||||7
1643104160000|2022-01-25 09:49:20|3941|3940|3940.5|3939|3941|3940|3940.5|3939|2484
1643104170000|2022-01-25 09:49:30|3939|3938.5|3940.5|3940|3940.5|3940|3939|3938.5|2142
1643104180000|2022-01-25 09:49:40|3941|3940.5|3941|3940|3941|3940.5|3941|3940|3668
1643104190000|2022-01-25 09:49:50|3941.5|3940.5|3940|3939|3942.5|3941|3940|3939|4345
1643104200000|2022-01-25 09:50:00|3939.5|3938.5|3940|3939|3940|3939|3938.5|3938|4271
1643104210000|2022-01-25 09:50:10|3940.5|3939.5|3940.5|3939|3940.5|3939.5|3939.5|3938|6443
1643104220000|2022-01-25 09:50:20|3941|3939.5|3941.5|3940.5|3941.5|3941|3941|3939.5|806
1643104230000|2022-01-25 09:50:30|3942|3941|3943|3942|3943|3942|3942|3940.5|1368
1643104240000|2022-01-25 09:50:40||3941.5||3941.5||3941.5||3941.5|0
1643104250000|2022-01-25 09:50:50|3942.5|3942|3942.5|3942|3942.5|3942|3942.5|3941.5|0
1643104260000|2022-01-25 09:51:00|3943|3942.5|3942.5|3941|3943.5|3942.5|3942|3941|3206
1643104270000|2022-01-25 09:51:10|3942|3940.5|3942.5|3941.5|3942.5|3941.5|3942|3940.5|27
1643104280000|2022-01-25 09:51:20|3943|3942|3943|3942|3943|3942.5|3942.5|3941.5|223
1643104290000|2022-01-25 09:51:30|||||||||250
1643104300000|2022-01-25 09:51:40|||||||||18
1643104310000|2022-01-25 09:51:50|3943.5|3942.5|3945|3943.5|3945|3943.5|3943.5|3942.5|3665
1643104320000|2022-01-25 09:52:00|3944.5|3943|3943.5|3943|3944.5|3943|3943|3942|2212
1643104330000|2022-01-25 09:52:10|3943|3942.5|3941.5|3940.5|3943|3942.5|3941.5|3940.5|524
1643104340000|2022-01-25 09:52:20|3941|3941|3942|3941|3942|3941|3941|3941|314
1643104350000|2022-01-25 09:52:30|3941.5|3940.5|3941.5|3940.5|3941.5|3940.5|3941.5|3940.5|79
1643104360000|2022-01-25 09:52:40||3941||3940.5||3941||3940.5|24
1643104370000|2022-01-25 09:52:50||3940||3940||3940||3940|223
1643104380000|2022-01-25 09:53:00|3941|3940.5|3940.5|3939.5|3941|3940.5|3940.5|3939.5|4668
1643104390000|2022-01-25 09:53:10|3940||3940.5||3940.5||3940||499
1643104400000|2022-01-25 09:53:20|3941|3940|3941|3940|3941|3940.5|3941|3940|865
1643104410000|2022-01-25 09:53:30|3940.5|3939.5|3940.5|3939.5|3940.5|3939.5|3940.5|3939.5|1239
1643104420000|2022-01-25 09:53:40|3941|3940|3940.5|3939.5|3941|3940|3940.5|3939.5|1524
1643104430000|2022-01-25 09:53:50|3941|3940|3940.5|3940|3941|3940|3940.5|3940|105
1643104440000|2022-01-25 09:54:00|||||||||10
1643104450000|2022-01-25 09:54:10|||||||||275
1643104460000|2022-01-25 09:54:20|||||||||26
1643104470000|2022-01-25 09:54:30|3940|3939.5|3940.5|3939.5|3940.5|3939.5|3939.5|3938.5|1383
1643104480000|2022-01-25 09:54:40|||||||||50
1643104520000|2022-01-25 09:55:20|3940|3938.5|3940|3939|3940|3939.5|3939.5|3938.5|2435
1643104530000|2022-01-25 09:55:30|3940.5|3939.5|3941.5|3940.5|3941.5|3940.5|3940|3939.5|3559
1643104540000|2022-01-25 09:55:40|3941|3940|3940.5|3939|3941|3940|3940|3939|178
1643104550000|2022-01-25 09:55:50|3940|3938.5|3939.5|3938.5|3940|3939|3939|3938|1523
1643104560000|2022-01-25 09:56:00|3940|3939|3940|3939|3940|3939|3939.5|3939|495
1643104570000|2022-01-25 09:56:10|3939.5|3938.5|3940|3939|3940|3939|3939.5|3938.5|491
1643104580000|2022-01-25 09:56:20|3939.5|3938.5|3940|3938.5|3940|3938.5|3939.5|3938.5|500
1643104590000|2022-01-25 09:56:30|3939.5|3939|3938.5|3937.5|3940|3939|3938.5|3937.5|2059
1643104600000|2022-01-25 09:56:40|3938|3938|3939|3938.5|3939|3938.5|3938|3937.5|3569
1643104610000|2022-01-25 09:56:50|||||||||100
1643104620000|2022-01-25 09:57:00|3939.5|3939|3940.5|3939|3940.5|3939.5|3939.5|3939|4555
1643104630000|2022-01-25 09:57:10|||||||||328
1643104640000|2022-01-25 09:57:20|3940|3939.5|3940|3939|3940.5|3939.5|3939|3938.5|4998
1643104660000|2022-01-25 09:57:40|3939.5|3938.5|3939|3938.5|3939.5|3939|3939|3938.5|392
1643104670000|2022-01-25 09:57:50|3939.5|3939|3939|3938.5|3940|3939|3939|3938.5|3694
1643104680000|2022-01-25 09:58:00|3939.5|3939|3939|3938.5|3940|3939|3939|3938.5|1060
1643104690000|2022-01-25 09:58:10|3938.5|3938|3938.5|3937.5|3938.5|3938|3938.5|3937|2398
1643104700000|2022-01-25 09:58:20|3939|3938|3939|3938|3939|3938.5|3938.5|3937.5|3656
1643104710000|2022-01-25 09:58:30|3938.5|3938.5|3939.5|3938.5|3939.5|3938.5|3938.5|3938.5|3521
1643104720000|2022-01-25 09:58:40|||||||||462
1643104730000|2022-01-25 09:58:50|3939|3939|3939|3938.5|3940.5|3939.5|3939|3938.5|5977
1643104740000|2022-01-25 09:59:00|3938.5|3938|3939.5|3939|3940|3939|3938.5|3938|4381
1643104750000|2022-01-25 09:59:10|3940.5|3939.5|3940.5|3939.5|3940.5|3939.5|3940.5|3939.5|864
1643104760000|2022-01-25 09:59:20|3940||3940||3940||3940||1007
1643104780000|2022-01-25 09:59:40|3940.5|3940|3941.5|3940.5|3941.5|3941|3940.5|3940|9111
1643104790000|2022-01-25 09:59:50|3941|3940|3941.5|3941|3941.5|3941|3941|3940|2871
1643104800000|2022-01-25 10:00:00|3941|3940.5|3941|3940.5|3941|3940.5|3940.5|3940|873
1643104810000|2022-01-25 10:00:10|3941.5|3940|3941.5|3940.5|3941.5|3941|3941.5|3940|923
1643104830000|2022-01-25 10:00:30|3941|3940|3940.5|3939.5|3941|3940|3940|3939.5|1902
1643104840000|2022-01-25 10:00:40|3941|3940|3941.5|3940.5|3941.5|3941|3940.5|3940|2798
1643104850000|2022-01-25 10:00:50|||||||||404
1643104860000|2022-01-25 10:01:00|3941|3940|3940.5|3939.5|3941|3940|3939.5|3939|2411
1643104870000|2022-01-25 10:01:10|||||||||130
1643104880000|2022-01-25 10:01:20|||||||||13
1643104890000|2022-01-25 10:01:30|3940|3940|3940.5|3939.5|3940.5|3940|3940|3939.5|1790
1643104910000|2022-01-25 10:01:50|3940|3939|3938|3936.5|3940|3939.5|3938|3936.5|1512
1643104920000|2022-01-25 10:02:00|3937|3937|3937|3935.5|3937|3937|3937|3935.5|190
1643104930000|2022-01-25 10:02:10|3936|3935|3935|3934.5|3936|3935|3935|3934.5|1135
1643104940000|2022-01-25 10:02:20|3934.5|3934|3935.5|3934.5|3936|3934.5|3934.5|3933|2680
1643104950000|2022-01-25 10:02:30|3935||3935.5||3935.5||3935||472
1643104960000|2022-01-25 10:02:40|||||||||252
1643104970000|2022-01-25 10:02:50|3936|3935|3937|3936|3937|3936|3935.5|3934.5|2367
1643104980000|2022-01-25 10:03:00|||||||||326
1643104990000|2022-01-25 10:03:10|3936.5|3935.5|3935.5|3935|3936.5|3935.5|3935.5|3934.5|740
1643105000000|2022-01-25 10:03:20|3935|3933.5|3934.5|3933.5|3935|3933.5|3934.5|3933|56
1643105010000|2022-01-25 10:03:30|3934|3933|3931|3930|3934|3933|3931|3930|1155
1643105020000|2022-01-25 10:03:40|||||||||127
1643105030000|2022-01-25 10:03:50|3931.5|3930.5|3931|3930|3931.5|3930.5|3930.5|3930|966
1643105040000|2022-01-25 10:04:00|||||||||4
1643105050000|2022-01-25 10:04:10|3931.5|3930.5|3933|3932|3933|3932|3931.5|3930|3414
1643105060000|2022-01-25 10:04:20|3932.5|3931.5|3932.5|3932|3932.5|3932|3932|3931.5|756
1643105070000|2022-01-25 10:04:30|3932|3931.5|3933.5|3932.5|3933.5|3932.5|3932|3931.5|959
1643105100000|2022-01-25 10:05:00|3933|3932|3933|3932|3933|3932.5|3932.5|3932|1160
1643105110000|2022-01-25 10:05:10|||||||||139
1643105120000|2022-01-25 10:05:20|||||||||95
1643105130000|2022-01-25 10:05:30|3933.5|3932.5|3933|3932|3933.5|3933|3932.5|3931.5|3899
1643105140000|2022-01-25 10:05:40|3933.5|3932.5|3934|3933|3934|3933.5|3933.5|3932|679
1643105160000|2022-01-25 10:06:00|3934.5|3933.5|3935|3934|3935|3934|3934.5|3933.5|1859
1643105170000|2022-01-25 10:06:10|3934.5|3933.5|3935|3934|3935|3934.5|3934|3933.5|1203
1643105180000|2022-01-25 10:06:20|3934.5|3934.5|3935|3934|3935|3934.5|3934.5|3934|1123
1643105200000|2022-01-25 10:06:40|3934.5|3934.5|3936|3935.5|3936|3935.5|3934.5|3934.5|3991
1643105210000|2022-01-25 10:06:50|3936.5|3936|3937.5|3936|3937.5|3936|3936|3935.5|3557
1643105220000|2022-01-25 10:07:00|3937||3937||3937||3937||0
1643105230000|2022-01-25 10:07:10|3936.5|3935.5|3936|3935.5|3936.5|3935.5|3936|3935.5|2751
1643105240000|2022-01-25 10:07:20|3937|3936|3936.5|3935.5|3937|3936|3936|3935.5|2510
1643105250000|2022-01-25 10:07:30|3937||3937||3937||3937||165
1643105260000|2022-01-25 10:07:40|3936.5||3936.5||3936.5||3936.5||112
1643105270000|2022-01-25 10:07:50|3936|3935|3933|3932|3936.5|3935|3932.5|3931.5|6595
1643105280000|2022-01-25 10:08:00|3932.5|3931.5|3935|3933.5|3935|3933.5|3932|3931.5|1001
1643105290000|2022-01-25 10:08:10|3935.5|3934|3936|3934.5|3936|3934.5|3935|3934|28
1643105300000|2022-01-25 10:08:20|3936.5|3935|3938|3937|3938|3937|3936.5|3935|2871
1643105310000|2022-01-25 10:08:30|3937.5|3936.5|3937.5|3936.5|3938.5|3937.5|3937|3936|2632
1643105320000|2022-01-25 10:08:40||3937||3936.5||3937||3936.5|385
1643105340000|2022-01-25 10:09:00|3937|3936|3935|3934|3937|3936|3935|3934|2902
1643105350000|2022-01-25 10:09:10|3935.5|3934.5|3937.5|3936|3937.5|3936|3935.5|3934.5|2383
1643105360000|2022-01-25 10:09:20|3937||3937||3937.5||3936.5||0
1643105370000|2022-01-25 10:09:30|3936.5|3937|3938.5|3937|3938.5|3937|3936.5|3936|17632
1643105380000|2022-01-25 10:09:40|3938|3937.5|3938.5|3937.5|3938.5|3937.5|3938|3937.5|85
1643105390000|2022-01-25 10:09:50||3938||3938||3938||3938|3799
1643105400000|2022-01-25 10:10:00|3939|3938.5|3939|3938.5|3939.5|3938.5|3939|3938.5|2394
1643105410000|2022-01-25 10:10:10|3939.5|3939|3940|3939|3940|3939|3939.5|3939|927
1643105420000|2022-01-25 10:10:20|||||||||126
1643105430000|2022-01-25 10:10:30|||||||||32
1643105450000|2022-01-25 10:10:50|3939.5||3939.5||3940||3939.5||1272
1643105460000|2022-01-25 10:11:00|3940|3939.5|3940|3939|3941|3940|3940|3939|3796
1643105470000|2022-01-25 10:11:10|3940.5|3939.5|3940.5|3939.5|3940.5|3939.5|3940.5|3939.5|964
1643105480000|2022-01-25 10:11:20|||||||||1
1643105500000|2022-01-25 10:11:40|||||||||274
1643105510000|2022-01-25 10:11:50|3940|3940|3940.5|3940|3942|3941|3940|3939.5|5181
1643105520000|2022-01-25 10:12:00|3940|3939.5|3940|3939.5|3940.5|3939.5|3940|3939.5|676
1643105530000|2022-01-25 10:12:10|||||||||252
1643105550000|2022-01-25 10:12:30|3939.5|3939|3938.5|3938|3939.5|3939|3938.5|3937.5|5529
1643105560000|2022-01-25 10:12:40|3938|3937.5|3938.5|3938|3938.5|3938|3938|3937.5|2975
1643105570000|2022-01-25 10:12:50|3938|3937.5|3938.5|3938|3938.5|3938|3938|3937.5|5767
1643105580000|2022-01-25 10:13:00|3939|3938.5|3940.5|3939.5|3940.5|3939.5|3939|3938.5|9826
1643105590000|2022-01-25 10:13:10|3940|3940|3940|3939.5|3940.5|3940|3940|3939.5|7132
1643105600000|2022-01-25 10:13:20|3940.5|3940|3940.5|3940|3940.5|3940|3940|3940|687
1643105610000|2022-01-25 10:13:30|3941|3940.5|3941.5|3940.5|3941.5|3940.5|3941|3940.5|1390
1643105620000|2022-01-25 10:13:40|||||||||72
1643105630000|2022-01-25 10:13:50|3941|3940|3941.5|3940|3941.5|3940.5|3941|3939.5|3950
1643105660000|2022-01-25 10:14:20|3942|3940.5|3940.5|3939.5|3942|3941.5|3940|3939.5|5054
1643105670000|2022-01-25 10:14:30|3941.5|3940|3941.5|3940.5|3941.5|3941|3941|3940|2632
1643105680000|2022-01-25 10:14:40|3941|3940|3941.5|3940|3941.5|3940|3941|3940|0
1643105690000|2022-01-25 10:14:50|3941||3941||3941||3941||0
1643105700000|2022-01-25 10:15:00|3940.5|3939.5|3941.5|3940.5|3942|3941.5|3940|3939.5|4497
1643105710000|2022-01-25 10:15:10|3941|3940|3941|3940|3941|3940|3940.5|3940|931
1643105720000|2022-01-25 10:15:20|3940.5||3940.5||3940.5||3940.5||96
1643105730000|2022-01-25 10:15:30|3941|3940.5|3941|3940|3941|3940.5|3941|3940|1700
1643105750000|2022-01-25 10:15:50|3940.5|3939|3940.5|3939.5|3940.5|3939.5|3939.5|3939|2093
1643105760000|2022-01-25 10:16:00|3941|3940|3941|3940|3941.5|3940.5|3940.5|3940|5173
1643105770000|2022-01-25 10:16:10|||||||||219
1643105780000|2022-01-25 10:16:20|3940.5||3940.5||3940.5||3940.5||3768
1643105790000|2022-01-25 10:16:30|3941|3940.5|3941|3940.5|3941|3940.5|3941|3940.5|573
1643105800000|2022-01-25 10:16:40||3940||3940||3940||3940|462
1643105820000|2022-01-25 10:17:00|3940.5||3940.5||3940.5||3940.5||2710
1643105840000|2022-01-25 10:17:20|3941||3941||3941||3940.5||1192
1643105850000|2022-01-25 10:17:30|3940.5|3939.5|3940|3939.5|3940.5|3940|3940|3939.5|2131
1643105860000|2022-01-25 10:17:40|3939.5|3939|3939.5|3938.5|3940|3939.5|3939.5|3938.5|3170
1643105870000|2022-01-25 10:17:50|3939||3939||3939||3939||1835
1643105880000|2022-01-25 10:18:00|3939.5|3938|3937.5|3937|3939.5|3938.5|3937.5|3937|4204
1643105890000|2022-01-25 10:18:10|3937|3936.5|3937.5|3936.5|3937.5|3936.5|3937|3936.5|618
1643105900000|2022-01-25 10:18:20|||||||||160
1643105930000|2022-01-25 10:18:50|3938|3937|3937.5|3936.5|3938|3937.5|3937.5|3936.5|2634
1643105940000|2022-01-25 10:19:00|||||||||176
1643105950000|2022-01-25 10:19:10|||||||||67
1643105960000|2022-01-25 10:19:20|3938|3937|3939.5|3939|3939.5|3939|3938|3936.5|7065
1643105970000|2022-01-25 10:19:30|3940|3939.5|3940.5|3939.5|3941|3940|3939.5|3939|5689
1643105980000|2022-01-25 10:19:40|3941|3940|3941|3940|3941|3940|3941|3940|1470
1643106000000|2022-01-25 10:20:00|3940.5|3939.5|3940|3939.5|3941|3940|3939.5|3939|7973
1643106010000|2022-01-25 10:20:10|3940.5|3940|3940.5|3939.5|3941|3940|3940|3939.5|4672
1643106020000|2022-01-25 10:20:20|3940|3939|3940.5|3939.5|3940.5|3939.5|3939.5|3939|5817
1643106030000|2022-01-25 10:20:30|3940|3940|3940.5|3940|3940.5|3940|3940|3939.5|2115
1643106040000|2022-01-25 10:20:40|3940|3939.5|3940|3939.5|3940.5|3940|3940|3939|4055
1643106050000|2022-01-25 10:20:50|3939.5|3939|3939.5|3938.5|3940|3939|3939|3938.5|3531
1643106060000|2022-01-25 10:21:00|3940|3939|3940|3939|3940.5|3939.5|3939.5|3938.5|5716
1643106070000|2022-01-25 10:21:10|3939.5|3938.5|3939|3938.5|3939.5|3939|3939|3938.5|11641
1643106080000|2022-01-25 10:21:20|3939.5||3939.5||3939.5||3939.5||3910
1643106090000|2022-01-25 10:21:30|||||||||6820
1643106100000|2022-01-25 10:21:40|3939|3938|3939|3938.5|3939|3938.5|3938.5|3937.5|12351
1643106110000|2022-01-25 10:21:50|3938.5|3938|3939|3938.5|3939|3938.5|3938.5|3938|4368
1643106120000|2022-01-25 10:22:00|||||||||115
1643106130000|2022-01-25 10:22:10|3938.5|3937.5|3939.5|3939|3940|3939|3938.5|3937.5|10400
1643106140000|2022-01-25 10:22:20|3939|3938.5|3939.5|3939|3940|3939|3938.5|3938|5002
1643106150000|2022-01-25 10:22:30|3939|3938.5|3939.5|3939|3939.5|3939|3939|3938.5|1647
1643106160000|2022-01-25 10:22:40|||||||||1186
1643106170000|2022-01-25 10:22:50|3940|3939.5|3940.5|3939.5|3940.5|3939.5|3940|3939|7029
1643106180000|2022-01-25 10:23:00|3940|3939|3939|3938.5|3940|3939|3939|3938.5|1584
1643106190000|2022-01-25 10:23:10|3938.5|3938|3939|3938.5|3939|3938.5|3938|3937.5|2458
1643106200000|2022-01-25 10:23:20|3939.5|3939|3939.5|3938.5|3940.5|3939.5|3939.5|3938.5|2880
1643106210000|2022-01-25 10:23:30|3939|3938|3938.5|3937|3939|3938.5|3938.5|3937|1620
1643106220000|2022-01-25 10:23:40|3938||3937.5||3938||3937.5||0
1643106240000|2022-01-25 10:24:00|3937|3936.5|3937.5|3936.5|3937.5|3936.5|3936.5|3935.5|15546
1643106250000|2022-01-25 10:24:10||3937||3937||3937||3937|2450
1643106260000|2022-01-25 10:24:20|3937|3936.5|3937.5|3937|3937.5|3937|3937|3936.5|7479
1643106270000|2022-01-25 10:24:30|3937|3936.5|3937|3936.5|3937|3936.5|3936.5|3936|6510
1643106280000|2022-01-25 10:24:40|3937.5|3937|3937.5|3937|3938|3937|3937.5|3936.5|2472
1643106290000|2022-01-25 10:24:50|3937|3936.5|3937|3936.5|3937|3936.5|3937|3936.5|433
1643106300000|2022-01-25 10:25:00|3936.5|3936|3934.5|3934|3937|3936.5|3934.5|3934|46281
1643106310000|2022-01-25 10:25:10|3934|3933.5|3933|3932|3934|3933.5|3930|3929|16819
1643106320000|2022-01-25 10:25:20|3932.5|3932.5|3932|3931|3933.5|3933|3931|3930|8080
1643106330000|2022-01-25 10:25:30|3932.5|3931.5|3932|3931|3932.5|3931.5|3931.5|3931|278
1643106340000|2022-01-25 10:25:40|3932.5|3931.5|3932|3931|3933|3932|3931.5|3931|1125
1643106350000|2022-01-25 10:25:50|||||||||60
1643106360000|2022-01-25 10:26:00|3931.5|3931.5|3931.5|3931|3932|3931.5|3931.5|3931|313
1643106370000|2022-01-25 10:26:10|3931|3930.5|3928|3927.5|3931|3931|3927.5|3926.5|4154
1643106380000|2022-01-25 10:26:20|3928.5|3928|3929|3928|3929.5|3929|3928.5|3927.5|156
1643106390000|2022-01-25 10:26:30|3928.5|3927.5|3928.5|3927.5|3929|3928|3928.5|3927.5|250
1643106400000|2022-01-25 10:26:40|3928|3928|3925.5|3924.5|3928.5|3928|3925.5|3924.5|1413
1643106410000|2022-01-25 10:26:50|3926|3925|3925.5|3924.5|3926|3925|3925.5|3924.5|391
1643106420000|2022-01-25 10:27:00|3925|3924|3924|3923|3925.5|3924|3924|3923|863
1643106430000|2022-01-25 10:27:10|3924.5|3923.5|3924.5|3923|3926|3925|3924.5|3923|1039
1643106440000|2022-01-25 10:27:20|3924|3923.5|3926|3925|3926|3925|3924|3923.5|200
1643106450000|2022-01-25 10:27:30|3926.5|3925.5|3926|3925|3927|3926|3925.5|3924.5|1248
1643106460000|2022-01-25 10:27:40|3926.5|3925.5|3926|3925.5|3926.5|3925.5|3926|3925.5|4066
1643106470000|2022-01-25 10:27:50||3925||3925||3925||3925|0
1643106480000|2022-01-25 10:28:00|3926.5|3925.5|3927|3925.5|3927|3925.5|3926.5|3925.5|681
1643106490000|2022-01-25 10:28:10|3926.5|3925|3925|3924|3926.5|3925|3925|3924|637
1643106500000|2022-01-25 10:28:20|3925.5|3924.5|3927|3926|3927.5|3926|3925.5|3924.5|1121
1643106510000|2022-01-25 10:28:30|3926.5||3927||3927||3926.5||145
1643106520000|2022-01-25 10:28:40|3928|3926.5|3927.5|3927|3928|3927|3927.5|3926.5|777
1643106530000|2022-01-25 10:28:50|3928|3927.5|3928.5|3927.5|3928.5|3927.5|3927.5|3927.5|2154
1643106540000|2022-01-25 10:29:00|3928||3928||3928||3928||1294
1643106550000|2022-01-25 10:29:10|3927.5|3927|3927.5|3927|3928|3927.5|3927.5|3927|2485
1643106560000|2022-01-25 10:29:20|3928||3928.5||3928.5||3927.5||784
1643106570000|2022-01-25 10:29:30|3929|3927.5|3928.5|3928|3929.5|3928|3928.5|3927.5|1372
1643106580000|2022-01-25 10:29:40|3929|3928.5|3929.5|3928.5|3929.5|3928.5|3929|3928|3487
1643106590000|2022-01-25 10:29:50|3930|3929|3932|3930.5|3932|3930.5|3930|3929|1518
1643106600000|2022-01-25 10:30:00|3932.5|3931|3932|3931|3932.5|3931.5|3932|3931|462
1643106610000|2022-01-25 10:30:10|3931.5|3930.5|3928.5|3927.5|3931.5|3930.5|3928.5|3927.5|2384
1643106620000|2022-01-25 10:30:20|||||||||890
1643106630000|2022-01-25 10:30:30||3928||3927.5||3928||3927.5|508
1643106660000|2022-01-25 10:31:00|3928|3928|3929.5|3928.5|3929.5|3928.5|3928|3928|3783
1643106670000|2022-01-25 10:31:10|3929|3928|3930|3928.5|3930|3928.5|3928.5|3928|1116
1643106680000|2022-01-25 10:31:20|3929.5||3930||3930||3929.5||144
1643106690000|2022-01-25 10:31:30|3929.5||3930||3930||3929.5||0
1643106700000|2022-01-25 10:31:40|3930.5|3929|3930.5|3929.5|3930.5|3929.5|3930.5|3929|527
1643106710000|2022-01-25 10:31:50|3931|3930|3931|3930|3931|3930.5|3931|3930|155
1643106720000|2022-01-25 10:32:00|3931.5|3930.5|3932|3931|3932|3931.5|3931.5|3930.5|1355
1643106730000|2022-01-25 10:32:10||3931.5||3931||3931.5||3931|334
1643106750000|2022-01-25 10:32:30|||||||||160
1643106760000|2022-01-25 10:32:40|3932.5|3931.5|3931.5|3930|3932.5|3932|3931.5|3930|1425
1643106770000|2022-01-25 10:32:50|3931|3929|3930|3929|3931|3929.5|3930|3929|314
1643106780000|2022-01-25 10:33:00|3931|3929.5|3930|3929.5|3931|3930.5|3930|3929.5|445
1643106790000|2022-01-25 10:33:10||3929||3929||3929||3929|32
1643106820000|2022-01-25 10:33:40|||||||||11
1643106830000|2022-01-25 10:33:50|3929.5||3930||3930||3929.5||680
1643106840000|2022-01-25 10:34:00|3930.5|3929.5|3931|3930|3931|3930|3930.5|3929.5|73
1643106850000|2022-01-25 10:34:10|3930.5|3929.5|3930.5|3929.5|3930.5|3929.5|3930|3929|48652
1643106860000|2022-01-25 10:34:20|||||||||3
1643106870000|2022-01-25 10:34:30|3930|3929|3930.5|3929.5|3930.5|3929.5|3929.5|3928.5|1972
1643106880000|2022-01-25 10:34:40|3930|3930|3930.5|3929|3931|3930|3930|3929|2841
1643106890000|2022-01-25 10:34:50|3930||3930.5||3930.5||3930||0
1643106900000|2022-01-25 10:35:00|3930||3930.5||3930.5||3930||48
1643106910000|2022-01-25 10:35:10|3930||3930||3930||3929.5||806
1643106920000|2022-01-25 10:35:20|3929.5|3929.5|3931|3930|3931|3930|3929.5|3929.5|3088
1643106930000|2022-01-25 10:35:30|3931.5|3930.5|3931.5|3930|3931.5|3931|3931|3930|1548
1643106940000|2022-01-25 10:35:40|3932|3930.5|3932.5|3931|3932.5|3931|3932|3930.5|94
1643106950000|2022-01-25 10:35:50|3932||3932||3932||3932||0
1643106960000|2022-01-25 10:36:00|||||||||130
1643106970000|2022-01-25 10:36:10|3932.5|3931.5|3932.5|3931.5|3932.5|3931.5|3930.5|3930|5634
1643106980000|2022-01-25 10:36:20||3931||3931||3931||3931|0
1643106990000|2022-01-25 10:36:30|3932||3932||3932||3932||289
1643107000000|2022-01-25 10:36:40|3931.5|3930.5|3931|3930|3931.5|3930.5|3931|3930|330
1643107010000|2022-01-25 10:36:50|3931.5|3930.5|3931.5|3930.5|3931.5|3931|3931|3930|20
1643107020000|2022-01-25 10:37:00|3932|3931|3931.5|3931|3932|3931.5|3931.5|3930.5|567
1643107030000|2022-01-25 10:37:10|3931|3930|3931|3930|3931|3930|3931|3930|428
1643107040000|2022-01-25 10:37:20|3931.5|3930.5|3932|3931|3932|3931.5|3931.5|3930.5|1608
1643107050000|2022-01-25 10:37:30|3931.5|3930.5|3932|3930.5|3932|3930.5|3931.5|3930.5|525
1643107060000|2022-01-25 10:37:40|3931.5||3931.5||3931.5||3931.5||0
1643107070000|2022-01-25 10:37:50|||||||||111
1643107080000|2022-01-25 10:38:00|||||||||103
1643107090000|2022-01-25 10:38:10|3932|3931|3933.5|3932.5|3934|3932.5|3931.5|3930.5|5496
1643107100000|2022-01-25 10:38:20|3934|3933|3934.5|3933.5|3934.5|3933.5|3934|3933|587
1643107110000|2022-01-25 10:38:30|3934|3933|3933.5|3932.5|3934.5|3933|3933.5|3932.5|1432
1643107120000|2022-01-25 10:38:40|3934|3933|3932|3931.5|3934|3933|3932|3931|2578
1643107130000|2022-01-25 10:38:50|3932.5|3931|3932|3931|3932.5|3931|3932|3931|120
1643107140000|2022-01-25 10:39:00|3931.5|3930.5|3932|3931|3932|3931|3931|3930|1325
1643107150000|2022-01-25 10:39:10|3931.5||3932||3932||3931.5||551
1643107160000|2022-01-25 10:39:20|3932.5||3932.5||3932.5||3932||300
1643107170000|2022-01-25 10:39:30|3932|3931.5|3933|3932.5|3933|3932.5|3932|3931|1116
1643107180000|2022-01-25 10:39:40|||||||||888
1643107190000|2022-01-25 10:39:50|3933.5|3933|3933.5|3932|3934|3933|3933.5|3932|1527
1643107200000|2022-01-25 10:40:00|3933|3932.5|3934|3933|3934|3933|3932.5|3931.5|1913
1643107210000|2022-01-25 10:40:10|3933.5|3932.5|3933.5|3932.5|3934|3932.5|3933|3932.5|409
1643107220000|2022-01-25 10:40:20|3933||3933.5||3933.5||3933||34
1643107230000|2022-01-25 10:40:30|||||||||256
1643107240000|2022-01-25 10:40:40|3933|3932|3932.5|3931.5|3933|3932|3932.5|3931.5|284
1643107250000|2022-01-25 10:40:50|3933|3932|3933.5|3932|3933.5|3932.5|3932.5|3932|547
1643107260000|2022-01-25 10:41:00|3933||3933||3933||3933||0
1643107270000|2022-01-25 10:41:10|3933.5||3933||3933.5||3933||498
1643107280000|2022-01-25 10:41:20|3933.5|3932.5|3933.5|3932.5|3933.5|3933|3933|3932|1731
1643107290000|2022-01-25 10:41:30|||||||||1
1643107300000|2022-01-25 10:41:40|3934|3933|3934|3933|3934|3933|3934|3933|109
1643107310000|2022-01-25 10:41:50|3934.5|3933.5|3935|3934|3935|3934|3934|3933.5|2470
1643107320000|2022-01-25 10:42:00|||||||||559
1643107330000|2022-01-25 10:42:10|3934.5||3935||3935||3934.5||9881
1643107340000|2022-01-25 10:42:20|3934.5|3933.5|3934|3933.5|3934.5|3934|3933.5|3933|7439
1643107350000|2022-01-25 10:42:30|3933.5|3933|3935.5|3934.5|3936|3935|3932.5|3931.5|16124
1643107360000|2022-01-25 10:42:40|3935||3935||3935||3935||723
1643107370000|2022-01-25 10:42:50|3934.5|3934|3935|3934.5|3935.5|3934.5|3934.5|3934|5286
1643107380000|2022-01-25 10:43:00|3935.5|3935|3935.5|3935|3935.5|3935|3935.5|3934.5|1253
1643107390000|2022-01-25 10:43:10|3936|3934.5|3934.5|3934|3936|3934.5|3934.5|3934|1441
1643107400000|2022-01-25 10:43:20|3935|3934.5|3935|3934.5|3935|3934.5|3935|3934.5|414
1643107410000|2022-01-25 10:43:30|3934.5|3934|3935.5|3934.5|3935.5|3935|3934|3933.5|5060
1643107420000|2022-01-25 10:43:40|3936|3935|3936.5|3935.5|3936.5|3936|3936|3935|1946
1643107430000|2022-01-25 10:43:50|3937|3936|3937|3936|3937|3936.5|3936.5|3936|570
1643107440000|2022-01-25 10:44:00|3936.5|3936.5|3937|3936|3937|3936.5|3936.5|3935.5|8686
1643107450000|2022-01-25 10:44:10|3936.5|3936.5|3936|3935|3936.5|3936.5|3936|3935|5568
1643107470000|2022-01-25 10:44:30|||||||||100
1643107480000|2022-01-25 10:44:40|||||||||127
1643107490000|2022-01-25 10:44:50|3935.5|3934.5|3935|3934|3935.5|3934.5|3934.5|3933.5|4528
1643107500000|2022-01-25 10:45:00|3935.5|3934.5|3935|3934|3935.5|3934.5|3935|3934|2822
1643107510000|2022-01-25 10:45:10|||||||||177
1643107520000|2022-01-25 10:45:20|||||||||98
1643107540000|2022-01-25 10:45:40|3935.5|3934.5|3935|3934|3935.5|3935|3935|3934|647
1643107550000|2022-01-25 10:45:50|3935.5||3935||3935.5||3935||0
1643107560000|2022-01-25 10:46:00|3935.5|3934.5|3935.5|3934.5|3935.5|3934.5|3935.5|3934.5|181
1643107570000|2022-01-25 10:46:10|||||||||400
1643107580000|2022-01-25 10:46:20|3935|3935|3936|3935.5|3936|3935.5|3935|3934.5|540
1643107590000|2022-01-25 10:46:30|3936.5|3936|3936.5|3936|3937|3936|3936.5|3936|5634
1643107610000|2022-01-25 10:46:50|3936|3935.5|3936.5|3935|3936.5|3936|3935.5|3934.5|6253
1643107620000|2022-01-25 10:47:00||3935.5||3935.5||3935.5||3935.5|546
1643107640000|2022-01-25 10:47:20|3936|3935|3935.5|3934|3936|3935.5|3935|3934|1485
1643107650000|2022-01-25 10:47:30|3935|3933.5|3935|3934|3935|3934|3934.5|3933.5|395
1643107660000|2022-01-25 10:47:40|3935.5|3934.5|3934.5|3933.5|3935.5|3934.5|3934.5|3933.5|0
1643107670000|2022-01-25 10:47:50|3935||3935||3935||3935||0
1643107680000|2022-01-25 10:48:00|3934.5|3934|3933|3932|3934.5|3934|3933|3932|2889
1643107690000|2022-01-25 10:48:10|3932.5|3931.5|3933.5|3932.5|3933.5|3932.5|3931.5|3931|1090
1643107700000|2022-01-25 10:48:20|3933|3932|3931|3930|3933|3932|3930.5|3929|1235
1643107710000|2022-01-25 10:48:30|3930.5|3929.5|3930.5|3930|3931|3930|3930|3929|897
1643107720000|2022-01-25 10:48:40|3930|3929.5|3931.5|3931|3932|3931|3929.5|3928.5|5085
1643107730000|2022-01-25 10:48:50|3931|3930.5|3931.5|3930.5|3931.5|3930.5|3930.5|3929.5|4605
1643107740000|2022-01-25 10:49:00|3932|3931|3931.5|3930.5|3932|3931|3931.5|3930.5|3
1643107760000|2022-01-25 10:49:20|3931|3930|3930.5|3929|3931|3930|3930|3929|6837
1643107770000|2022-01-25 10:49:30|3930|3930|3931|3930|3931|3930|3929.5|3928.5|9435
1643107780000|2022-01-25 10:49:40|3930.5||3931||3931||3930.5||1290
1643107790000|2022-01-25 10:49:50|3931.5|3930.5|3929|3927.5|3931.5|3931|3928.5|3927|26865
1643107800000|2022-01-25 10:50:00|3928.5|3927|3927.5|3926|3928.5|3927|3926.5|3925.5|2284
1643107810000|2022-01-25 10:50:10|3927|3926.5|3927.5|3926.5|3927.5|3926.5|3926.5|3926.5|24
1643107820000|2022-01-25 10:50:20|3927||3927||3927||3927||0
1643107830000|2022-01-25 10:50:30|3926.5|3926|3926|3925.5|3927|3926.5|3926|3925.5|727
1643107840000|2022-01-25 10:50:40|3926.5|3926|3926.5|3925.5|3926.5|3926|3926|3925.5|512
1643107850000|2022-01-25 10:50:50|3927|3926|3924|3923|3927|3926|3924|3923|3519
1643107860000|2022-01-25 10:51:00|3923.5|3922.5|3922.5|3921.5|3923.5|3922.5|3922|3921.5|746
1643107870000|2022-01-25 10:51:10|3923|3922|3922|3921.5|3923|3922|3922|3921.5|149
1643107880000|2022-01-25 10:51:20|3921.5|3921|3921|3920.5|3922|3921|3921|3920.5|2405
1643107890000|2022-01-25 10:51:30|3921.5|3921|3922.5|3921.5|3922.5|3921.5|3921|3920.5|5323
1643107900000|2022-01-25 10:51:40|3923|3922|3923|3921.5|3923|3922|3923|3921.5|1116
1643107910000|2022-01-25 10:51:50|3922.5|3921|3920|3919|3922.5|3921.5|3919.5|3919|2995
1643107920000|2022-01-25 10:52:00|3920.5|3919.5|3919.5|3918.5|3920.5|3919.5|3919.5|3918.5|1648
1643107930000|2022-01-25 10:52:10|3920|3919|3919.5|3918|3920|3919|3919|3918|1479
1643107940000|2022-01-25 10:52:20|3920|3918.5|3921|3919.5|3921|3920|3919.5|3918|8384
1643107950000|2022-01-25 10:52:30|3920.5||3920.5||3920.5||3920||716
1643107960000|2022-01-25 10:52:40|3921|3920|3921|3920|3921.5|3920.5|3921|3920|628
1643107970000|2022-01-25 10:52:50|3921.5|3920.5|3921|3920.5|3921.5|3920.5|3921|3920.5|84
1643107980000|2022-01-25 10:53:00|3921.5|3920|3921|3920.5|3921.5|3920.5|3921|3920|1745
1643107990000|2022-01-25 10:53:10|3920.5|3920|3920.5|3920|3920.5|3920|3920.5|3920|735
1643108000000|2022-01-25 10:53:20|3921|3920.5|3921.5|3921|3922|3921.5|3921|3920|4017
1643108010000|2022-01-25 10:53:30|3922|3921.5|3922.5|3921.5|3922.5|3922|3922|3921|1051
1643108020000|2022-01-25 10:53:40|3922|3921|3922.5|3922|3923|3922|3922|3921|317
1643108030000|2022-01-25 10:53:50|3922|3921.5|3924|3922.5|3924|3922.5|3922|3921.5|271
1643108040000|2022-01-25 10:54:00|3924.5||3924||3924.5||3924||0
1643108060000|2022-01-25 10:54:20|3923.5|3922|3922.5|3921.5|3923.5|3922.5|3922|3921|2685
1643108070000|2022-01-25 10:54:30|3922|3921|3923.5|3922.5|3923.5|3922.5|3921|3919.5|15366
1643108080000|2022-01-25 10:54:40|3923|3922|3923|3922|3923|3922|3922|3921.5|1257
1643108090000|2022-01-25 10:54:50|3922.5|3921.5|3922|3920.5|3922.5|3921.5|3921|3920.5|1183
1643108100000|2022-01-25 10:55:00|3921.5|3920|3920.5|3919.5|3921.5|3920.5|3920|3919.5|846
1643108110000|2022-01-25 10:55:10|3921|3920|3920.5|3919|3921|3920|3919.5|3919|1177
1643108120000|2022-01-25 10:55:20|3920||3920||3920||3920||0
1643108130000|2022-01-25 10:55:30|3920.5|3919.5|3921.5|3920.5|3922|3920.5|3920.5|3919.5|2432
1643108140000|2022-01-25 10:55:40|3922|3921|3922|3921|3922|3921.5|3922|3921|1020
1643108150000|2022-01-25 10:55:50|3921.5|3920.5|3920.5|3919.5|3921.5|3920.5|3920|3919.5|1562
1643108160000|2022-01-25 10:56:00|3920|3918.5|3918.5|3917.5|3920|3919|3918.5|3917.5|1222
1643108170000|2022-01-25 10:56:10|3919|3918|3919|3918.5|3919|3918.5|3919|3918|479
1643108180000|2022-01-25 10:56:20|3919.5|3918|3918|3917.5|3919.5|3918|3918|3917.5|944
1643108190000|2022-01-25 10:56:30|3918.5|3918|3918.5|3917.5|3918.5|3918|3918.5|3917.5|483
1643108200000|2022-01-25 10:56:40|3919|3918|3919|3918|3919|3918|3919|3918|237
1643108210000|2022-01-25 10:56:50|3918.5||3919||3919||3918.5||79
1643108220000|2022-01-25 10:57:00|3918|3917.5|3918|3917|3919|3918|3918|3917|1199
1643108230000|2022-01-25 10:57:10|3917.5|3917.5|3919.5|3918.5|3919.5|3918.5|3917.5|3917.5|2264
1643108240000|2022-01-25 10:57:20|3920|3918|3920.5|3919.5|3920.5|3919.5|3919.5|3918|697
1643108250000|2022-01-25 10:57:30|3920|3919|3920.5|3919|3920.5|3919|3919.5|3918.5|351
1643108260000|2022-01-25 10:57:40|3920||3919.5||3920||3919.5||0
1643108280000|2022-01-25 10:58:00|3920|3919.5|3919.5|3919|3920.5|3919.5|3919.5|3919|1732
1643108290000|2022-01-25 10:58:10|3919|3918.5|3919.5|3918.5|3920|3919|3919|3918.5|150
1643108300000|2022-01-25 10:58:20|3920|3919|3919.5|3918.5|3920.5|3919|3919.5|3918.5|1099
1643108310000|2022-01-25 10:58:30|3919|3918|3918|3917|3919|3918|3918|3917|994
1643108320000|2022-01-25 10:58:40|3918.5|3917.5|3918.5|3917.5|3919|3918|3918.5|3917.5|174
1643108330000|2022-01-25 10:58:50|3918||3918||3918||3918||339
1643108340000|2022-01-25 10:59:00|||||||||1267
1643108350000|2022-01-25 10:59:10|3918.5|3918|3919|3918|3919|3918|3918.5|3918|467
1643108360000|2022-01-25 10:59:20|3918.5|3917.5|3918.5|3917.5|3918.5|3917.5|3918.5|3917.5|63
1643108370000|2022-01-25 10:59:30|3919|3918|3919.5|3918.5|3919.5|3918.5|3919|3918|1106
1643108380000|2022-01-25 10:59:40|3919|3918|3918.5|3917.5|3919|3918.5|3918.5|3917.5|338
1643108390000|2022-01-25 10:59:50|3919|3918|3921|3919.5|3921|3919.5|3919|3918|2796
1643108400000|2022-01-25 11:00:00|3920.5|3919|3919.5|3919|3920.5|3919|3919.5|3919|1216
1643108410000|2022-01-25 11:00:10|3919|3918.5|3920.5|3919.5|3921|3919.5|3919|3918.5|1569
1643108420000|2022-01-25 11:00:20|3921||3921||3921||3920.5||231
1643108430000|2022-01-25 11:00:30|3921.5|3920|3921|3920|3921.5|3920.5|3920|3919|3215
1643108440000|2022-01-25 11:00:40|3920.5||3921||3921||3920.5||12
1643108450000|2022-01-25 11:00:50|3920.5|3919|3920.5|3919.5|3920.5|3919.5|3920|3919|1558
1643108460000|2022-01-25 11:01:00|3920|3919|3920.5|3919.5|3920.5|3919.5|3919|3918.5|2624
1643108480000|2022-01-25 11:01:20|3921|3920|3920.5|3920|3921|3920|3920.5|3920|883
1643108490000|2022-01-25 11:01:30|3921|3920.5|3921|3920|3921.5|3920.5|3921|3920|525
1643108500000|2022-01-25 11:01:40|3921.5|3920.5|3921.5|3920|3922|3921|3921.5|3920|456
1643108510000|2022-01-25 11:01:50|3921||3921.5||3921.5||3921||0
1643108520000|2022-01-25 11:02:00|3921|3920.5|3921|3920|3921|3920.5|3921|3920|245
1643108530000|2022-01-25 11:02:10|||||||||10
1643108540000|2022-01-25 11:02:20|3921.5|3920.5|3922|3921|3922|3921|3921.5|3920.5|452
1643108550000|2022-01-25 11:02:30|3922.5|3921.5|3922|3921|3922.5|3921.5|3922|3921|693
1643108560000|2022-01-25 11:02:40|3921.5|3920.5|3921|3919.5|3922|3920.5|3921|3919.5|162
1643108570000|2022-01-25 11:02:50|3920.5|3919|3919|3918|3920.5|3919.5|3919|3918|562
1643108580000|2022-01-25 11:03:00|3918.5|3917.5|3919|3918|3919|3918|3918.5|3917.5|79
1643108600000|2022-01-25 11:03:20|3919.5|3918.5|3919|3918.5|3920|3919|3919|3918.5|3150
1643108610000|2022-01-25 11:03:30|3918.5|3918|3919|3918|3919|3918|3918.5|3917.5|1081
1643108620000|2022-01-25 11:03:40|3918.5|3917.5|3918.5|3917.5|3919|3917.5|3918.5|3917.5|286
1643108630000|2022-01-25 11:03:50|3919|3918|3919|3918|3919|3918|3919|3918|1227
1643108640000|2022-01-25 11:04:00||3918.5||3918.5||3918.5||3918.5|183
1643108650000|2022-01-25 11:04:10|3919.5|3918|3918|3917.5|3919.5|3918|3918|3917.5|2384
1643108660000|2022-01-25 11:04:20|3918.5|3918|3919.5|3918.5|3919.5|3919|3918.5|3918|910
1643108670000|2022-01-25 11:04:30|3920|3919|3919.5|3918|3920|3919|3919|3918|666
1643108680000|2022-01-25 11:04:40|3919|3918.5|3919.5|3918|3919.5|3918.5|3919|3918|0
1643108690000|2022-01-25 11:04:50|3919|3917.5|3918.5|3917.5|3919|3917.5|3918|3917.5|2278
1643108700000|2022-01-25 11:05:00|3918|3917|3917|3916.5|3918|3917.5|3917|3916.5|2155
1643108710000|2022-01-25 11:05:10|3917.5||3917.5||3917.5||3917.5||888
1643108720000|2022-01-25 11:05:20|3917|3916|3917|3916|3917|3916|3916.5|3916|388
1643108730000|2022-01-25 11:05:30|||||||||64
1643108740000|2022-01-25 11:05:40|3917.5|3916.5|3918|3916.5|3918|3917|3917.5|3916.5|2708
1643108750000|2022-01-25 11:05:50|3917.5||3917.5||3918||3917.5||62879
1643108760000|2022-01-25 11:06:00|3917|3916|3916|3915|3917|3916.5|3916|3915|906
1643108780000|2022-01-25 11:06:20|3915.5|3914.5|3915.5|3914.5|3916|3915|3915.5|3914.5|1027
1643108790000|2022-01-25 11:06:30|||||||||1
1643108800000|2022-01-25 11:06:40|3915||3915||3915.5||3915||0
1643108810000|2022-01-25 11:06:50|3915.5|3915|3917|3916|3917|3916|3915.5|3914.5|3187
1643108820000|2022-01-25 11:07:00||3916.5||3916||3916.5||3916|0
1643108830000|2022-01-25 11:07:10|3917.5|3916.5|3916.5|3915.5|3918|3916.5|3916.5|3915.5|1456
1643108840000|2022-01-25 11:07:20|3917|3915|3916|3915|3917|3915|3915.5|3915|653
1643108850000|2022-01-25 11:07:30|||||||||100
1643108870000|2022-01-25 11:07:50|||||||||296
1643108880000|2022-01-25 11:08:00|3916.5|3915.5|3915.5|3914.5|3916.5|3916|3915|3914.5|508
1643108900000|2022-01-25 11:08:20|3915|3914|3913.5|3912|3915|3914|3912.5|3911|1204
1643108910000|2022-01-25 11:08:30|3914|3912.5|3914|3913|3914|3913.5|3913.5|3912.5|1205
1643108920000|2022-01-25 11:08:40|||||||||507
1643108930000|2022-01-25 11:08:50|3914.5|3913.5|3914.5|3913|3915|3914|3914|3913|855
1643108940000|2022-01-25 11:09:00|3914|3913.5|3914|3913|3914.5|3914|3914|3913|944
1643108950000|2022-01-25 11:09:10|3914.5||3914||3914.5||3914||110
1643108970000|2022-01-25 11:09:30|3913.5|3912.5|3913.5|3912.5|3913.5|3912.5|3913.5|3912.5|552
1643108980000|2022-01-25 11:09:40|3914|3913|3913.5|3912.5|3914|3913|3913.5|3912.5|1038
1643108990000|2022-01-25 11:09:50|3914|3913|3913.5|3912.5|3914|3913|3913.5|3912.5|0
1643109000000|2022-01-25 11:10:00|3913|3912|3910.5|3909|3913|3912|3910|3909|906
1643109010000|2022-01-25 11:10:10|3910|3908.5|3907.5|3906.5|3910|3908.5|3907.5|3906.5|566
1643109020000|2022-01-25 11:10:20|3907|3906|3907|3906|3907|3906.5|3906.5|3906|401
1643109030000|2022-01-25 11:10:30||3905.5||3906||3906||3905.5|227
1643109040000|2022-01-25 11:10:40|3907.5|3905.5|3908|3907|3909|3907.5|3907.5|3905.5|1848
1643109050000|2022-01-25 11:10:50|3909|3907.5|3909|3907.5|3909|3908|3909|3907.5|173
1643109060000|2022-01-25 11:11:00|3908.5|3907|3909|3907.5|3909|3908|3908.5|3907|302
1643109070000|2022-01-25 11:11:10||3908||3907.5||3908||3907.5|64
1643109080000|2022-01-25 11:11:20|3909.5|3908|3910|3909|3910|3909|3909|3908|1184
1643109090000|2022-01-25 11:11:30|3910.5|3909.5|3910|3909|3910.5|3909.5|3910|3909|117
1643109100000|2022-01-25 11:11:40|3909.5|3908.5|3909.5|3908.5|3910|3908.5|3909.5|3908.5|0
1643109110000|2022-01-25 11:11:50|||||||||89
1643109120000|2022-01-25 11:12:00|3909||3909.5||3909.5||3909||1
1643109130000|2022-01-25 11:12:10|3909||3909.5||3909.5||3909||530
1643109140000|2022-01-25 11:12:20|3909|3907.5|3908.5|3907.5|3909|3907.5|3908.5|3907.5|78
1643109150000|2022-01-25 11:12:30|3908|3907|3907.5|3906.5|3908|3907|3907.5|3906.5|643
1643109160000|2022-01-25 11:12:40|3908|3907|3908.5|3907.5|3908.5|3907.5|3908|3907|139
1643109170000|2022-01-25 11:12:50|3908|3907|3908|3907|3908|3907|3908|3907|912
1643109180000|2022-01-25 11:13:00|3908.5|3907.5|3909.5|3908|3909.5|3908.5|3908.5|3907.5|356
1643109190000|2022-01-25 11:13:10|3909|3907.5|3908.5|3907.5|3909|3907.5|3908.5|3907.5|0
1643109200000|2022-01-25 11:13:20||3908||3907.5||3908||3907.5|337
1643109210000|2022-01-25 11:13:30|3908|3907|3908.5|3907.5|3908.5|3907.5|3907.5|3906.5|2895
1643109230000|2022-01-25 11:13:50|3909.5|3908|3909.5|3908|3909.5|3908|3909.5|3908|442
1643109240000|2022-01-25 11:14:00||3908.5||3908.5||3908.5||3908.5|0
1643109260000|2022-01-25 11:14:20|3910|3909|3910.5|3909.5|3910.5|3909.5|3909.5|3909|576
1643109270000|2022-01-25 11:14:30|||||||||834
1643109280000|2022-01-25 11:14:40|3910|3909|3910|3909|3910.5|3909|3910|3908.5|517
1643109290000|2022-01-25 11:14:50|3909.5|3908.5|3910.5|3910|3910.5|3910|3909.5|3908.5|24
1643109300000|2022-01-25 11:15:00|3911|3910.5|3912|3911|3912|3911|3911|3910.5|1175
1643109310000|2022-01-25 11:15:10|3911.5|3910.5|3912|3910.5|3912|3911|3911.5|3910.5|250
1643109320000|2022-01-25 11:15:20|||||||||400
1643109330000|2022-01-25 11:15:30|3911.5|3910|3911.5|3910|3911.5|3910|3910.5|3910|152
1643109340000|2022-01-25 11:15:40|3911||3911||3911||3911||0
1643109350000|2022-01-25 11:15:50||3910.5||3910||3910.5||3910|160
1643109360000|2022-01-25 11:16:00|3910.5|3909.5|3909|3908|3911|3909.5|3907.5|3907|1903
1643109370000|2022-01-25 11:16:10|3909.5|3908.5|3909.5|3908.5|3909.5|3909|3909.5|3908.5|47
1643109380000|2022-01-25 11:16:20|||||||||330
1643109390000|2022-01-25 11:16:30|||||||||2
1643109410000|2022-01-25 11:16:50|3909|3908|3909|3908|3909|3908|3908.5|3908|387
1643109420000|2022-01-25 11:17:00|3909.5|3908.5|3909.5|3908.5|3909.5|3908.5|3909.5|3908.5|378
1643109430000|2022-01-25 11:17:10||3908||3908||3908||3908|120
1643109450000|2022-01-25 11:17:30||3908.5||3909||3909||3908.5|0
1643109460000|2022-01-25 11:17:40|3909|3908|3909.5|3908.5|3909.5|3909|3909|3908|883
1643109470000|2022-01-25 11:17:50|||||||||15
1643109480000|2022-01-25 11:18:00|3910|3909|3910|3909|3910|3909.5|3910|3909|1729
1643109490000|2022-01-25 11:18:10|3909.5|3908.5|3909.5|3908.5|3909.5|3908.5|3908.5|3908|1054
1643109500000|2022-01-25 11:18:20|||||||||166
1643109510000|2022-01-25 11:18:30|3909|3908|3909|3908|3909|3908|3909|3908|4
1643109530000|2022-01-25 11:18:50|||||||||10
1643109540000|2022-01-25 11:19:00|3908.5|3907.5|3906|3905|3908.5|3907.5|3905.5|3905|2732
1643109560000|2022-01-25 11:19:20|3905.5|3904.5|3907|3905.5|3907|3906|3905|3904.5|2645
1643109570000|2022-01-25 11:19:30|3907.5|3906|3907|3906.5|3907.5|3907|3907|3906|1272
1643109580000|2022-01-25 11:19:40|3906.5|3906|3907.5|3906.5|3907.5|3907|3906.5|3906|1460
1643109600000|2022-01-25 11:20:00|||||||||127
1643109610000|2022-01-25 11:20:10|3908|3907|3907.5|3906.5|3908|3907|3907.5|3906.5|5145
1643109620000|2022-01-25 11:20:20|3908|3907|3909.5|3908|3909.5|3908.5|3908|3907|810
1643109630000|2022-01-25 11:20:30||3908.5||3908||3908.5||3908|0
1643109640000|2022-01-25 11:20:40|3909||3909||3909||3908.5||142
1643109650000|2022-01-25 11:20:50|3909.5|3908.5|3909.5|3909|3910.5|3909.5|3909.5|3908.5|343
1643109660000|2022-01-25 11:21:00|3909|3908|3909.5|3908.5|3909.5|3908.5|3908|3907.5|728
1643109670000|2022-01-25 11:21:10|3910|3909|3910|3908.5|3910.5|3909.5|3910|3908.5|1148
1643109680000|2022-01-25 11:21:20|3909.5|3908|3909.5|3908|3909.5|3908|3909|3908|0
1643109690000|2022-01-25 11:21:30|3909|3907.5|3908.5|3907.5|3909|3908|3908.5|3907.5|470
1643109700000|2022-01-25 11:21:40|3909|3908|3908.5|3908|3909|3908|3908.5|3908|1234
1643109710000|2022-01-25 11:21:50|3909|3908.5|3908.5|3907|3909|3908.5|3908.5|3907|1136
1643109720000|2022-01-25 11:22:00|3908|3906.5|3907|3906|3908|3906.5|3907|3906|632
1643109730000|2022-01-25 11:22:10|||||||||25
1643109740000|2022-01-25 11:22:20|3907.5|3906.5|3907.5|3907|3907.5|3907|3907.5|3906.5|436
1643109750000|2022-01-25 11:22:30|||||||||138
1643109760000|2022-01-25 11:22:40|3908|3907.5|3908.5|3908|3908.5|3908|3907.5|3907|1056
1643109770000|2022-01-25 11:22:50|3909|3907.5|3908|3907.5|3909|3908|3908|3907.5|116
1643109780000|2022-01-25 11:23:00|3907.5|3907|3908|3907|3908|3907.5|3907.5|3907|2293
1643109790000|2022-01-25 11:23:10|3907.5|3906.5|3907.5|3906|3907.5|3907|3906|3905.5|1561
1643109830000|2022-01-25 11:23:50|3907||3907||3907||3907||586
1643109840000|2022-01-25 11:24:00|3906.5|3905.5|3907|3906|3907|3906|3906.5|3905.5|2695
1643109850000|2022-01-25 11:24:10|3907.5|3906.5|3907.5|3906.5|3907.5|3906.5|3907.5|3906.5|310
1643109860000|2022-01-25 11:24:20|3908|3907|3908.5|3908|3908.5|3908|3908|3907|2950
1643109870000|2022-01-25 11:24:30|3909|3908.5|3909|3908|3909.5|3908.5|3909|3908|2404
1643109880000|2022-01-25 11:24:40|3909.5||3909||3909.5||3909||0
1643109890000|2022-01-25 11:24:50|||||||||1
1643109900000|2022-01-25 11:25:00|3909.5|3908.5|3909|3908|3910|3909.5|3909|3908|1254
1643109910000|2022-01-25 11:25:10|3909.5|3908.5|3909.5|3908|3909.5|3908.5|3909.5|3908|89
1643109920000|2022-01-25 11:25:20|3910|3908.5|3910|3909.5|3910|3909.5|3909.5|3908|4602
1643109930000|2022-01-25 11:25:30|3910.5|3910|3910.5|3909.5|3910.5|3910|3910|3909.5|1330
1643109940000|2022-01-25 11:25:40|3911|3910|3911.5|3910|3911.5|3910|3911|3910|347
1643109950000|2022-01-25 11:25:50|3911||3911||3911||3911||0
1643109960000|2022-01-25 11:26:00|3910.5|3909.5|3910.5|3910|3911|3910|3910.5|3909.5|988
1643109970000|2022-01-25 11:26:10|3910|3909.5|3910.5|3909.5|3910.5|3909.5|3910|3909.5|746
1643109980000|2022-01-25 11:26:20|3910||3910.5||3910.5||3910||8225
1643109990000|2022-01-25 11:26:30|3911|3910|3911|3910|3911.5|3910.5|3911|3910|2385
1643110000000|2022-01-25 11:26:40|3911.5|3910.5|3913|3911.5|3913|3911.5|3911.5|3910.5|1313
1643110010000|2022-01-25 11:26:50|3913.5|3912|3913|3912|3913.5|3912.5|3913|3912|853
1643110050000|2022-01-25 11:27:30||3912.5||3912||3912.5||3912|800
1643110060000|2022-01-25 11:27:40|||||||||13
1643110070000|2022-01-25 11:27:50|3912.5|3911.5|3910.5|3909.5|3912.5|3911.5|3910.5|3909.5|5765
1643110080000|2022-01-25 11:28:00|3910||3910||3910||3910||741
1643110090000|2022-01-25 11:28:10|||||||||34783
1643110100000|2022-01-25 11:28:20|3909.5|3909|3909.5|3908.5|3909.5|3909|3909.5|3908.5|673
1643110110000|2022-01-25 11:28:30|||||||||1
1643110130000|2022-01-25 11:28:50|3909|3908|3908.5|3907|3909|3908|3908|3907|581
1643110140000|2022-01-25 11:29:00|3909|3907.5|3910|3909|3910|3909|3909|3907.5|2711
1643110160000|2022-01-25 11:29:20|3909.5|3908.5|3910|3909|3910.5|3909.5|3909|3907.5|2958
1643110170000|2022-01-25 11:29:30|3910.5|3909.5|3909.5|3908.5|3910.5|3910|3909.5|3908.5|2864
1643110180000|2022-01-25 11:29:40|3910|3909|3910|3909|3910|3909|3910|3908.5|1093
1643110190000|2022-01-25 11:29:50||3908.5||3909||3909||3908.5|22
1643110200000|2022-01-25 11:30:00||3908.5||3908.5||3909||3908.5|305
1643110210000|2022-01-25 11:30:10|3909.5|3908|3909|3908|3909.5|3908|3909|3907.5|5450
1643110220000|2022-01-25 11:30:20|3909.5|3908.5|3908|3906.5|3910|3908.5|3907.5|3906.5|1540
1643110230000|2022-01-25 11:30:30|3907||3907.5||3908||3907||510
1643110240000|2022-01-25 11:30:40|3907|3906|3907|3906|3907|3906|3907|3906|360
1643110250000|2022-01-25 11:30:50|3907.5|3906.5|3908|3907|3908|3907|3907|3906|1181
1643110260000|2022-01-25 11:31:00|3908.5|3907.5|3908.5|3907|3909|3908|3908|3907|543
1643110270000|2022-01-25 11:31:10|3908|3907.5|3908|3907|3908|3907.5|3908|3907|2
1643110280000|2022-01-25 11:31:20|3908.5|3907.5|3909|3908|3909|3908|3908.5|3907.5|59
1643110290000|2022-01-25 11:31:30|3908.5|3907.5|3908|3907|3908.5|3908|3908|3907|239
1643110300000|2022-01-25 11:31:40|3908.5|3907.5|3908|3907|3908.5|3907.5|3907.5|3907|41
1643110310000|2022-01-25 11:31:50|3908.5|3907.5|3909|3907.5|3909|3907.5|3908.5|3907.5|49
1643110320000|2022-01-25 11:32:00|3908.5|3907|3908.5|3907|3908.5|3907.5|3908.5|3907|1
1643110330000|2022-01-25 11:32:10|3908|3907.5|3907|3906|3908.5|3907.5|3907|3906|750
1643110340000|2022-01-25 11:32:20|3908|3906.5|3908|3907|3908|3907|3908|3906|742
1643110350000|2022-01-25 11:32:30|3908.5|3908|3908.5|3907.5|3909|3908|3908|3907|2085
1643110360000|2022-01-25 11:32:40|||||||||500
1643110370000|2022-01-25 11:32:50|3909|3908|3909|3907.5|3909|3908.5|3908.5|3907.5|1513
1643110380000|2022-01-25 11:33:00||3908||3908||3908||3907.5|124
1643110390000|2022-01-25 11:33:10||3907.5||3907.5||3908||3907.5|101
1643110400000|2022-01-25 11:33:20|3909.5|3908|3909.5|3909|3909.5|3909|3909.5|3907.5|499
1643110410000|2022-01-25 11:33:30|||||||||139
1643110420000|2022-01-25 11:33:40|3910|3908.5|3910|3909|3910.5|3909.5|3909.5|3908.5|1373
1643110440000|2022-01-25 11:34:00|3909.5|3908.5|3908.5|3907.5|3909.5|3909|3908.5|3907.5|3154
1643110450000|2022-01-25 11:34:10|3909|3908|3909|3908|3909|3908|3909|3908|99
1643110460000|2022-01-25 11:34:20|3908.5|3907.5|3908.5|3907.5|3908.5|3908|3908|3907|1178
1643110470000|2022-01-25 11:34:30|3909|3908|3909|3908|3909|3908|3909|3908|631
1643110480000|2022-01-25 11:34:40|3909.5|3908.5|3910.5|3909.5|3910.5|3909.5|3909.5|3908.5|1028
1643110490000|2022-01-25 11:34:50|3911|3910|3911|3909.5|3911.5|3910.5|3911|3909.5|1024
1643110500000|2022-01-25 11:35:00|3911.5|3910|3911|3909.5|3911.5|3910.5|3910.5|3909.5|199
1643110510000|2022-01-25 11:35:10||3910||3910||3910||3909.5|0
1643110520000|2022-01-25 11:35:20||3909.5||3909.5||3909.5||3909.5|0
1643110530000|2022-01-25 11:35:30||3910||3909.5||3910||3909.5|0
1643110540000|2022-01-25 11:35:40|3911.5|3910|3911.5|3910|3911.5|3910.5|3911.5|3910|173
1643110550000|2022-01-25 11:35:50|3911||3911.5||3911.5||3911||100
1643110560000|2022-01-25 11:36:00|3912.5|3910.5|3911.5|3910.5|3912.5|3911.5|3911.5|3910|1219
1643110570000|2022-01-25 11:36:10|3912.5|3911|3912.5|3912|3912.5|3912|3912.5|3911|705
1643110580000|2022-01-25 11:36:20|3912|3911.5|3912.5|3912|3912.5|3912|3911.5|3910.5|1532
1643110590000|2022-01-25 11:36:30|3913|3912.5|3914.5|3913|3914.5|3913|3913|3912.5|684
1643110600000|2022-01-25 11:36:40|3914||3914.5||3914.5||3914||172
1643110610000|2022-01-25 11:36:50|3914|3913.5|3914|3913|3914.5|3913.5|3914|3913|302
1643110620000|2022-01-25 11:37:00|3914.5||3914.5||3914.5||3914.5||0
1643110630000|2022-01-25 11:37:10|3915.5|3913.5|3915|3913.5|3915.5|3915|3915|3913|1335
1643110640000|2022-01-25 11:37:20||3914||3913.5||3914.5||3913.5|111
1643110650000|2022-01-25 11:37:30|||||||||278
1643110660000|2022-01-25 11:37:40|3914.5|3913|3913|3912|3914.5|3913|3913|3912|2649
1643110670000|2022-01-25 11:37:50|3912.5|3911.5|3912|3911|3912.5|3912|3912|3910.5|1702
1643110680000|2022-01-25 11:38:00|||||||||305
1643110700000|2022-01-25 11:38:20|3912.5|3911.5|3912.5|3911.5|3912.5|3912|3912|3911|1659
1643110710000|2022-01-25 11:38:30|3913|3912|3911.5|3911|3913|3912|3911.5|3911|3825
1643110720000|2022-01-25 11:38:40|3911|3910.5|3911|3910|3911|3910.5|3911|3910|290
1643110730000|2022-01-25 11:38:50|3910.5|3909.5|3910|3908.5|3910.5|3909.5|3909.5|3908.5|383
1643110740000|2022-01-25 11:39:00||3909||3908.5||3909||3908.5|100
1643110750000|2022-01-25 11:39:10|3909.5|3909|3909|3908|3909.5|3909|3909|3908|250
1643110760000|2022-01-25 11:39:20|3908.5||3909||3909||3908.5||0
1643110780000|2022-01-25 11:39:40|3908.5|3907.5|3908|3907|3908.5|3907.5|3908|3907|327
1643110790000|2022-01-25 11:39:50|3908.5|3907.5|3908|3907|3908.5|3907.5|3908|3907|352
1643110800000|2022-01-25 11:40:00|||||||||31
1643110810000|2022-01-25 11:40:10|3907.5|3906.5|3907.5|3906|3907.5|3906.5|3907.5|3906|579
1643110820000|2022-01-25 11:40:20|3907|3906.5|3907.5|3906.5|3907.5|3907|3907|3906.5|282
1643110830000|2022-01-25 11:40:30|3907|3906|3907|3906|3907|3906|3906.5|3906|396
1643110840000|2022-01-25 11:40:40|3907.5|3906.5|3908|3906.5|3908|3907.5|3907.5|3906|1442
1643110850000|2022-01-25 11:40:50|3907.5|3907|3908|3907|3908|3907|3907|3907|1074
1643110860000|2022-01-25 11:41:00|3907.5|3906.5|3906.5|3905.5|3907.5|3906.5|3906.5|3905.5|845
1643110870000|2022-01-25 11:41:10|3906|3905|3906.5|3906|3906.5|3906|3905.5|3905|1176
1643110880000|2022-01-25 11:41:20|3907|3905.5|3907|3906|3907|3906.5|3907|3905.5|519
1643110890000|2022-01-25 11:41:30|||||||||80
1643110910000|2022-01-25 11:41:50||3906.5||3906||3906.5||3906|379
1643110920000|2022-01-25 11:42:00|3907.5|3906.5|3908|3907|3908.5|3907|3907|3906|1953
1643110930000|2022-01-25 11:42:10|3908.5|3907.5|3908.5|3907.5|3908.5|3907.5|3908.5|3907.5|423
1643110940000|2022-01-25 11:42:20|3908|3907|3907.5|3906|3908.5|3907|3907.5|3906|712
1643110950000|2022-01-25 11:42:30|3907|3906.5|3907.5|3906.5|3907.5|3906.5|3907|3906.5|0
1643110960000|2022-01-25 11:42:40|3908|3907|3908.5|3907|3908.5|3907.5|3908|3907|1032
1643110970000|2022-01-25 11:42:50|3908|3906.5|3908|3906.5|3908|3907|3907.5|3906|5067
1643110980000|2022-01-25 11:43:00|3907.5|3907|3907.5|3906.5|3908|3907.5|3907.5|3906.5|2822
1643110990000|2022-01-25 11:43:10|3907|3907|3907.5|3906.5|3907.5|3907|3907|3906.5|1290
1643111000000|2022-01-25 11:43:20|3907|3906|3906.5|3905|3907.5|3906|3906|3905|1940
1643111010000|2022-01-25 11:43:30|3906||3905.5||3906||3905.5||202
1643111020000|2022-01-25 11:43:40|3906|3904.5|3905|3904|3906|3904.5|3905|3904|1552
1643111030000|2022-01-25 11:43:50|3905.5|3904.5|3906|3905.5|3906.5|3905.5|3905.5|3904.5|753
1643111040000|2022-01-25 11:44:00||3905||3905||3905||3905|2312
1643111050000|2022-01-25 11:44:10|||||||||111
1643111070000|2022-01-25 11:44:30|3906.5|3905.5|3906|3905.5|3907|3905.5|3906|3905|1583
1643111080000|2022-01-25 11:44:40|3906.5||3906.5||3907||3906||2122
1643111090000|2022-01-25 11:44:50|||||||||250
1643111100000|2022-01-25 11:45:00|3907|3906|3907|3906|3907.5|3906|3907|3906|1309
1643111110000|2022-01-25 11:45:10||3906.5||3906.5||3906.5||3906.5|285
1643111120000|2022-01-25 11:45:20|3908|3907|3908|3907|3908|3907|3908|3907|783
1643111130000|2022-01-25 11:45:30|3907.5|3906.5|3906.5|3906|3907.5|3906.5|3906.5|3906|2523
1643111140000|2022-01-25 11:45:40|3907|3906.5|3907|3906|3907.5|3906.5|3907|3906|686
1643111150000|2022-01-25 11:45:50|3906.5|3905.5|3907.5|3906|3907.5|3906.5|3906|3905.5|4707
1643111170000|2022-01-25 11:46:10|3908|3906.5|3908|3907|3909.5|3908|3907.5|3906.5|6776
1643111190000|2022-01-25 11:46:30|3908.5|3907.5|3908.5|3907.5|3909|3908|3908|3907.5|1110
1643111200000|2022-01-25 11:46:40|3909|3908|3909|3908|3909.5|3908.5|3909|3908|748
1643111210000|2022-01-25 11:46:50|3908.5|3908.5|3909|3908|3909|3908.5|3908.5|3907.5|1257
1643111220000|2022-01-25 11:47:00|3909.5|3908.5|3909.5|3909|3910|3909|3909.5|3908.5|490
1643111230000|2022-01-25 11:47:10|3910|3908.5|3910|3909|3910|3909.5|3909.5|3908.5|1566
1643111240000|2022-01-25 11:47:20|3909.5|3909.5|3910|3908.5|3910|3909.5|3909.5|3908.5|3151
1643111250000|2022-01-25 11:47:30||3909||3909||3909||3909|25
1643111260000|2022-01-25 11:47:40|3910.5|3908.5|3909.5|3908.5|3910.5|3909.5|3909.5|3908.5|3646
1643111270000|2022-01-25 11:47:50|3909|3908|3909|3908|3909|3908|3908.5|3908|12
1643111280000|2022-01-25 11:48:00|3909.5|3908.5|3909.5|3908|3910|3909|3909.5|3908|1023
1643111290000|2022-01-25 11:48:10||3908.5||3908||3908.5||3908|0
1643111300000|2022-01-25 11:48:20|3909|3908.5|3908.5|3907.5|3909|3909|3907|3906|9151
1643111310000|2022-01-25 11:48:30|3908|3907|3907.5|3906.5|3908|3907|3907.5|3906.5|1273
1643111330000|2022-01-25 11:48:50||3907||3906.5||3907||3906.5|1006
1643111340000|2022-01-25 11:49:00|||||||||603
1643111350000|2022-01-25 11:49:10||3907||3906.5||3907||3906.5|245
1643111360000|2022-01-25 11:49:20||3907||3907||3907||3907|75
1643111370000|2022-01-25 11:49:30|3908|3907.5|3908|3907|3908|3907.5|3908|3907|1241
1643111380000|2022-01-25 11:49:40|3907.5|3906.5|3907.5|3907|3907.5|3907|3907.5|3906.5|2106
1643111390000|2022-01-25 11:49:50|3907|3906.5|3907.5|3906|3907.5|3906.5|3907|3906|418
1643111400000|2022-01-25 11:50:00||3906.5||3906.5||3906.5||3906.5|502
1643111410000|2022-01-25 11:50:10|3908|3907|3908|3907|3908|3907.5|3908|3906.5|656
1643111420000|2022-01-25 11:50:20|||||||||539
1643111450000|2022-01-25 11:50:50|3908.5|3907.5|3910|3909|3910.5|3909.5|3908.5|3907.5|2306
1643111460000|2022-01-25 11:51:00|||||||||127
1643111470000|2022-01-25 11:51:10|3909.5|3908.5|3909|3908.5|3910|3908.5|3909|3908|1407
1643111490000|2022-01-25 11:51:30|3908.5|3908|3908.5|3908|3908.5|3908|3908.5|3907.5|483
1643111500000|2022-01-25 11:51:40|3909|3908.5|3910|3908.5|3910|3908.5|3909|3908.5|1057
1643111510000|2022-01-25 11:51:50|3910.5|3909|3911|3910|3911|3910|3910.5|3909|503
1643111520000|2022-01-25 11:52:00||3910.5||3910||3910.5||3910|817
1643111530000|2022-01-25 11:52:10||3909.5||3909.5||3909.5||3909.5|0
1643111550000|2022-01-25 11:52:30|3910.5|3909|3909.5|3908|3911|3909.5|3909.5|3908|2434
1643111560000|2022-01-25 11:52:40|3910|3908.5|3910.5|3909.5|3910.5|3909.5|3910|3908.5|744
1643111580000|2022-01-25 11:53:00|3910|3909|3910.5|3909.5|3910.5|3909.5|3909|3908|3323
1643111590000|2022-01-25 11:53:10|3910|3909|3910|3908.5|3910|3909|3910|3908.5|0
1643111600000|2022-01-25 11:53:20|3909.5|3908|3907.5|3907|3909.5|3908.5|3907.5|3906.5|6020
1643111610000|2022-01-25 11:53:30|3908|3907.5|3908|3907|3908|3907.5|3908|3907|116
1643111620000|2022-01-25 11:53:40|3908.5|3907.5|3908|3907|3909|3908|3908|3907|2446
1643111630000|2022-01-25 11:53:50|3908.5|3907.5|3908.5|3907.5|3909.5|3908.5|3908.5|3907.5|3091
1643111640000|2022-01-25 11:54:00|||||||||996
1643111650000|2022-01-25 11:54:10|3909|3908|3909.5|3908.5|3909.5|3908.5|3908.5|3908|998
1643111670000|2022-01-25 11:54:30|3909|3908|3909|3908|3909.5|3908.5|3908.5|3907.5|3596
1643111680000|2022-01-25 11:54:40|3909.5||3909.5||3909.5||3909.5||366
1643111690000|2022-01-25 11:54:50||3908.5||3908.5||3908.5||3908.5|2721
1643111700000|2022-01-25 11:55:00|3909|3908|3908.5|3907.5|3909.5|3908|3908.5|3907.5|549
1643111710000|2022-01-25 11:55:10|3908|3907|3908|3906.5|3908|3907|3907.5|3906.5|0
1643111720000|2022-01-25 11:55:20|3907.5|3907|3907|3906.5|3907.5|3907|3907|3906.5|0
1643111730000|2022-01-25 11:55:30|3906.5|3906|3907|3906|3907|3906|3906.5|3906|1236
1643111740000|2022-01-25 11:55:40|3907.5|3906.5|3907.5|3906|3907.5|3907|3906.5|3905.5|1280
1643111750000|2022-01-25 11:55:50|3908|3906.5|3907.5|3906.5|3908|3907|3907.5|3906.5|1156
1643111760000|2022-01-25 11:56:00|3908|3907|3908|3907|3908|3907|3908|3907|0
1643111770000|2022-01-25 11:56:10|3908.5|3906.5|3909.5|3909|3910|3909|3908|3906.5|1048
1643111780000|2022-01-25 11:56:20|3909|3908.5|3909.5|3908.5|3909.5|3908.5|3909|3908.5|308
1643111790000|2022-01-25 11:56:30|3909|3908|3909|3908|3909.5|3908|3908|3907.5|1614
1643111800000|2022-01-25 11:56:40|3909.5|3908.5|3911|3910|3911|3910|3909.5|3908.5|1275
1643111810000|2022-01-25 11:56:50|3911.5|3910.5|3913.5|3912.5|3914|3912.5|3911.5|3910.5|2285
1643111820000|2022-01-25 11:57:00|3914|3913|3913.5|3912.5|3914|3913|3913.5|3912.5|1251
1643111830000|2022-01-25 11:57:10|3913|3912|3914|3913|3914|3913|3912.5|3911.5|1501
1643111840000|2022-01-25 11:57:20|3914.5|3913.5|3914.5|3913.5|3914.5|3914|3914.5|3913|224
1643111850000|2022-01-25 11:57:30||3913||3913.5||3913.5||3913|200
1643111860000|2022-01-25 11:57:40|3915|3914|3916|3914.5|3916.5|3915|3915|3913.5|991
1643111870000|2022-01-25 11:57:50|3916.5|3915|3916|3914.5|3917|3915.5|3915.5|3914.5|1215
1643111880000|2022-01-25 11:58:00|3915.5|3914|3916|3915|3916|3915|3914.5|3913.5|5858
1643111890000|2022-01-25 11:58:10|3915.5|3915.5|3917.5|3916|3918|3916.5|3915.5|3915.5|1285
1643111900000|2022-01-25 11:58:20|3917|3916.5|3917.5|3916.5|3917.5|3917|3917|3916.5|354
1643111910000|2022-01-25 11:58:30|3918|3917|3918|3917|3918|3917|3918|3917|282
1643111920000|2022-01-25 11:58:40|3919|3917.5|3918|3917.5|3919|3917.5|3918|3917.5|1376
1643111930000|2022-01-25 11:58:50|3918.5|3917|3918|3917|3918.5|3917|3917|3916.5|760
1643111940000|2022-01-25 11:59:00|3918.5|3917.5|3918.5|3917|3918.5|3917.5|3918|3917|299
1643111950000|2022-01-25 11:59:10||3917.5||3917.5||3918||3917.5|150
1643111960000|2022-01-25 11:59:20|3918|3918|3919|3918|3919|3918|3918|3917.5|1400
1643111970000|2022-01-25 11:59:30|3918.5||3919||3919||3918.5||0
1643111980000|2022-01-25 11:59:40|3918.5|3918.5|3919|3918|3919|3918.5|3918.5|3917|611
1643111990000|2022-01-25 11:59:50|3918.5|3917|3917.5|3916.5|3919|3917|3917|3916|3135
1643112000000|2022-01-25 12:00:00|3918.5|3917|3918.5|3917.5|3919|3918|3917.5|3917|1550
1643112010000|2022-01-25 12:00:10|3919|3918|3919|3918|3919.5|3918.5|3918.5|3918|876
1643112020000|2022-01-25 12:00:20|3918.5|3917.5|3918.5|3917.5|3918.5|3917.5|3918|3917.5|282
1643112030000|2022-01-25 12:00:30|3918|3917|3917|3915.5|3918|3917|3916.5|3915.5|579
1643112040000|2022-01-25 12:00:40||3916||3916||3916||3916|1
1643112050000|2022-01-25 12:00:50|3917.5|3916.5|3918|3917|3918|3917|3917.5|3916.5|556
1643112060000|2022-01-25 12:01:00|3917.5|3917.5|3917.5|3916.5|3917.5|3917.5|3917.5|3916.5|26
1643112070000|2022-01-25 12:01:10|3918|3917|3917.5|3917|3918|3917.5|3917.5|3917|56
1643112080000|2022-01-25 12:01:20|3918||3917.5||3918||3917.5||0
1643112100000|2022-01-25 12:01:40||3916.5||3916.5||3916.5||3916.5|88
1643112120000|2022-01-25 12:02:00|3918|3917|3919|3918|3919|3918.5|3918|3917|1418
1643112130000|2022-01-25 12:02:10|3918.5|3917.5|3919|3917.5|3919|3917.5|3918.5|3917.5|164
1643112140000|2022-01-25 12:02:20|3918.5||3918.5||3918.5||3918.5||0
1643112150000|2022-01-25 12:02:30|3918|3917|3918|3917|3918|3917.5|3918|3917|49
1643112170000|2022-01-25 12:02:50|3917.5|3917.5|3919|3918|3919|3918|3917.5|3917.5|320
1643112180000|2022-01-25 12:03:00|3918.5|3917.5|3918.5|3917.5|3919|3917.5|3918.5|3917.5|93
1643112190000|2022-01-25 12:03:10|3919||3919||3919||3918.5||0
1643112200000|2022-01-25 12:03:20||3918||3918.5||3918.5||3917.5|71
1643112210000|2022-01-25 12:03:30|3919.5|3918|3920.5|3919|3920.5|3919|3919.5|3918|194
1643112220000|2022-01-25 12:03:40|3920||3920||3920||3920||0
1643112230000|2022-01-25 12:03:50|3920.5|3918.5|3919.5|3918.5|3920.5|3918.5|3919|3918.5|274
1643112250000|2022-01-25 12:04:10|||||||||2
1643112270000|2022-01-25 12:04:30|||||||||54
1643112290000|2022-01-25 12:04:50|3919|3918|3919.5|3918|3919.5|3918.5|3918.5|3918|4612
1643112300000|2022-01-25 12:05:00|3919|3917.5|3919|3917.5|3919|3917.5|3918.5|3917.5|1278
1643112310000|2022-01-25 12:05:10|3918.5|3918|3918.5|3917.5|3919|3918|3918.5|3917.5|464
1643112320000|2022-01-25 12:05:20|3918|3917|3917.5|3916.5|3918|3917.5|3917.5|3916.5|645
1643112330000|2022-01-25 12:05:30|3917|3916|3917|3916|3917|3916|3917|3916|65
1643112340000|2022-01-25 12:05:40|3916.5|3915.5|3917|3915.5|3917|3915.5|3916.5|3915|754
1643112350000|2022-01-25 12:05:50|3916.5|3915|3916|3915.5|3916.5|3915.5|3915.5|3915|4105
1643112360000|2022-01-25 12:06:00|3915.5|3915|3916|3915|3916.5|3915.5|3915.5|3915|1863
1643112380000|2022-01-25 12:06:20|3916.5|3915.5|3916|3915|3916.5|3916|3916|3915|1371
1643112390000|2022-01-25 12:06:30|3916.5|3915.5|3916.5|3915.5|3916.5|3916|3916|3915|840
1643112400000|2022-01-25 12:06:40|3916|3916|3918|3917|3918|3917|3916|3916|1185
1643112410000|2022-01-25 12:06:50|3918.5|3917.5|3918|3917|3918.5|3917.5|3918|3917|336
1643112420000|2022-01-25 12:07:00||3917.5||3917||3917.5||3917|55
1643112430000|2022-01-25 12:07:10|3918.5|3917.5|3918.5|3917.5|3918.5|3917.5|3918.5|3917.5|382
1643112440000|2022-01-25 12:07:20|3919|3918|3919|3918|3919|3918.5|3919|3918|566
1643112450000|2022-01-25 12:07:30|3919.5|3918.5|3919|3918|3920|3919|3919|3918|1018
1643112460000|2022-01-25 12:07:40|3919.5||3919.5||3919.5||3919.5||0
1643112470000|2022-01-25 12:07:50||3918.5||3918.5||3918.5||3918.5|0
1643112480000|2022-01-25 12:08:00|3920|3919|3920|3918.5|3920.5|3919.5|3919.5|3918.5|1159
1643112490000|2022-01-25 12:08:10||3919||3919||3919||3919|229
1643112500000|2022-01-25 12:08:20|3919.5|3919.5|3919.5|3918.5|3919.5|3919.5|3919.5|3918.5|1770
1643112510000|2022-01-25 12:08:30|3919|3918|3919|3918|3919|3918|3919|3918|629
1643112520000|2022-01-25 12:08:40|3918.5||3918.5||3918.5||3918.5||0
1643112530000|2022-01-25 12:08:50|3918|3917.5|3918|3917.5|3918|3917.5|3918|3917.5|109
1643112540000|2022-01-25 12:09:00|3918.5|3918|3919|3918|3919|3918|3918.5|3917.5|444
1643112560000|2022-01-25 12:09:20|3919.5|3918.5|3919.5|3918.5|3919.5|3918.5|3919.5|3918.5|545
1643112570000|2022-01-25 12:09:30|3920|3919|3920.5|3919.5|3920.5|3920|3920|3918.5|736
1643112580000|2022-01-25 12:09:40|3921|3920|3920.5|3919.5|3921|3920|3920.5|3919.5|968
1643112590000|2022-01-25 12:09:50|3920|3919|3920.5|3919.5|3920.5|3920|3920|3919|220
1643112610000|2022-01-25 12:10:10|||||||||146
1643112630000|2022-01-25 12:10:30|3920|3919|3919|3917.5|3920|3919.5|3919|3917.5|5063
1643112640000|2022-01-25 12:10:40|3918.5||3918.5||3918.5||3918.5||0
1643112650000|2022-01-25 12:10:50|3918|3917|3918|3917|3918|3917.5|3918|3917|225
1643112660000|2022-01-25 12:11:00|3918.5|3917.5|3918.5|3917.5|3918.5|3918|3918.5|3917|273
1643112680000|2022-01-25 12:11:20||3917||3917.5||3917.5||3917|0
1643112690000|2022-01-25 12:11:30|||||||||70
1643112700000|2022-01-25 12:11:40|3918|3917|3918|3917.5|3918|3917.5|3918|3917|0
1643112720000|2022-01-25 12:12:00|3918.5|3917|3918.5|3918|3919|3918|3918.5|3917|387
1643112730000|2022-01-25 12:12:10|3919|3918.5|3919|3918|3919|3918.5|3918.5|3918|395
1643112740000|2022-01-25 12:12:20|3919.5|3918.5|3921|3919.5|3921|3919.5|3919.5|3918.5|225
1643112750000|2022-01-25 12:12:30|3920.5||3921||3921||3920||0
1643112760000|2022-01-25 12:12:40|||||||||175
1643112770000|2022-01-25 12:12:50|||||||||82
1643112780000|2022-01-25 12:13:00||3920||3920.5||3920.5||3920|350
1643112790000|2022-01-25 12:13:10|3920.5|3919.5|3920.5|3919.5|3920.5|3920|3920|3919.5|985
1643112810000|2022-01-25 12:13:30|3920|3919|3920|3919.5|3920|3919.5|3919.5|3919|3339
1643112820000|2022-01-25 12:13:40|3920.5|3920|3920.5|3919.5|3920.5|3920|3920|3919.5|938
1643112830000|2022-01-25 12:13:50|3920|3918.5|3920|3918.5|3920|3919|3919|3918|1550
1643112840000|2022-01-25 12:14:00|3919.5|3919|3920.5|3919.5|3920.5|3919.5|3919.5|3919|973
1643112870000|2022-01-25 12:14:30|3920|3919|3920|3918.5|3920|3919|3919.5|3918.5|721
1643112890000|2022-01-25 12:14:50|3919.5||3919.5||3919.5||3919.5||0
1643112910000|2022-01-25 12:15:10||3919||3918.5||3919||3918.5|0
1643112930000|2022-01-25 12:15:30||3919||3918.5||3919||3918.5|432
1643112960000|2022-01-25 12:16:00|||||||||300
1643112970000|2022-01-25 12:16:10|3920|3919|3921.5|3920.5|3921.5|3920.5|3920|3919|3654
1643112980000|2022-01-25 12:16:20|3921||3921.5||3921.5||3921||125
1643112990000|2022-01-25 12:16:30|||||||||1000
1643113020000|2022-01-25 12:17:00|3921|3920|3921.5|3921|3921.5|3921|3921|3920|5444
1643113030000|2022-01-25 12:17:10|3921|3920.5|3919|3918.5|3921|3920.5|3919|3918.5|2631
1643113040000|2022-01-25 12:17:20|3919.5||3919.5||3919.5||3919.5||0
1643113050000|2022-01-25 12:17:30||3918||3918.5||3918.5||3918|496
1643113070000|2022-01-25 12:17:50|3919|3918|3919|3918|3919|3918|3919|3918|0
1643113080000|2022-01-25 12:18:00|3918|3917.5|3918.5|3917.5|3918.5|3918|3918|3917|1130
1643113090000|2022-01-25 12:18:10|3918|3917|3918|3917|3918|3917|3918|3917|23
1643113110000|2022-01-25 12:18:30|3917.5|3916.5|3917.5|3916.5|3918|3917|3917|3916|1000
1643113120000|2022-01-25 12:18:40||3916||3916||3916||3916|0
1643113150000|2022-01-25 12:19:10|3917|3916.5|3918|3917|3918|3917.5|3917|3916.5|804
1643113170000|2022-01-25 12:19:30||3917.5||3917.5||3917.5||3917.5|0
1643113180000|2022-01-25 12:19:40|3918.5|3917|3918.5|3917.5|3918.5|3918|3918.5|3917|351
1643113190000|2022-01-25 12:19:50|||||||||32
1643113200000|2022-01-25 12:20:00|3918|3917|3918|3917|3918.5|3917.5|3917.5|3917|2211
1643113220000|2022-01-25 12:20:20|3917.5|3916.5|3917.5|3916.5|3918|3916.5|3917.5|3916.5|937
1643113230000|2022-01-25 12:20:30|||||||||99
1643113240000|2022-01-25 12:20:40|3917|3916|3917.5|3916.5|3917.5|3916.5|3917|3916|125
1643113250000|2022-01-25 12:20:50|||||||||62
1643113270000|2022-01-25 12:21:10|3918|3917|3916.5|3916|3918|3917|3916.5|3916|428
1643113280000|2022-01-25 12:21:20|3917|3915.5|3916|3915|3917|3915.5|3916|3915|631
1643113290000|2022-01-25 12:21:30|3916.5||3916.5||3916.5||3916.5||0
1643113320000|2022-01-25 12:22:00|3916|3915.5|3916.5|3915.5|3916.5|3915.5|3916|3915.5|30
1643113330000|2022-01-25 12:22:10|3916|3916|3917.5|3916.5|3917.5|3916.5|3916|3916|945
1643113340000|2022-01-25 12:22:20|3917|3916|3917|3916|3917|3916|3916.5|3915.5|3255
1643113350000|2022-01-25 12:22:30|||||||||250
1643113360000|2022-01-25 12:22:40|3916.5|3915.5|3916.5|3915.5|3917|3915.5|3916.5|3915.5|184
1643113370000|2022-01-25 12:22:50|3916|3915|3916|3915|3916.5|3915|3915|3914.5|2628
1643113380000|2022-01-25 12:23:00|3915.5|3914.5|3914.5|3913.5|3915.5|3914.5|3914|3913.5|880
1643113390000|2022-01-25 12:23:10|3914|3913|3915|3914|3915.5|3915|3914|3913|4300
1643113400000|2022-01-25 12:23:20|3915.5|3913.5|3915.5|3914.5|3915.5|3915|3915|3913.5|2749
1643113410000|2022-01-25 12:23:30|3916|3915|3916.5|3915|3916.5|3915|3916|3915|164
1643113420000|2022-01-25 12:23:40|3916||3916||3916||3916||540
1643113430000|2022-01-25 12:23:50|3916.5|3915.5|3917|3915.5|3917.5|3916.5|3916.5|3915.5|1919
1643113440000|2022-01-25 12:24:00|3916.5||3917||3917||3916.5||0
1643113450000|2022-01-25 12:24:10|3916.5|3916|3917|3916|3917|3916|3916.5|3916|50
1643113460000|2022-01-25 12:24:20|3916.5|3916.5|3917|3916|3917|3916.5|3916.5|3916|350
1643113470000|2022-01-25 12:24:30|3916.5||3916.5||3917||3916.5||0
1643113480000|2022-01-25 12:24:40|3917|3916.5|3917|3916|3917|3916.5|3917|3916|161
1643113500000|2022-01-25 12:25:00|3917.5|3916.5|3917.5|3916.5|3917.5|3917|3917.5|3916|1267
1643113510000|2022-01-25 12:25:10|3917|3916|3916.5|3915|3917|3916|3915.5|3915|2936
1643113520000|2022-01-25 12:25:20|3916|3915.5|3916.5|3915|3916.5|3915.5|3916|3915|0
1643113530000|2022-01-25 12:25:30|3916||3916||3916.5||3915.5||0
1643113540000|2022-01-25 12:25:40|3916.5||3916.5||3916.5||3916.5||0
1643113550000|2022-01-25 12:25:50|3916|3915.5|3916|3915|3916.5|3915.5|3915.5|3915|3193
1643113560000|2022-01-25 12:26:00|3916.5||3916.5||3916.5||3916||103
1643113570000|2022-01-25 12:26:10|3917|3915.5|3917.5|3916.5|3917.5|3916.5|3916.5|3915.5|3088
1643113580000|2022-01-25 12:26:20|3917|3916|3917|3916|3917.5|3916.5|3916.5|3916|2404
1643113590000|2022-01-25 12:26:30|3916.5|3915.5|3917|3915.5|3917|3916|3916.5|3915.5|319
1643113600000|2022-01-25 12:26:40|3916.5||3917||3917||3916.5||0
1643113610000|2022-01-25 12:26:50|3916.5|3916|3916.5|3915.5|3916.5|3916|3916.5|3915.5|56
1643113620000|2022-01-25 12:27:00|3916||3916.5||3916.5||3916||401
1643113640000|2022-01-25 12:27:20|3916||3916||3916||3916||368
1643113650000|2022-01-25 12:27:30|3916.5|3916|3916.5|3915.5|3916.5|3916|3916.5|3915.5|57
1643113670000|2022-01-25 12:27:50|3916||3916.5||3916.5||3916||1102
1643113680000|2022-01-25 12:28:00|3916||3916||3916||3916||0
1643113690000|2022-01-25 12:28:10|3915.5|3914.5|3916|3915|3916|3915|3915.5|3914.5|773
1643113700000|2022-01-25 12:28:20|3916.5|3915.5|3916|3915|3916.5|3915.5|3916|3915|121
1643113720000|2022-01-25 12:28:40|3916.5|3915.5|3916.5|3915.5|3916.5|3916|3916|3915|1154
1643113730000|2022-01-25 12:28:50|3917|3916|3916.5|3916|3917.5|3916|3916.5|3916|553
1643113740000|2022-01-25 12:29:00|3917|3916.5|3916.5|3915.5|3917.5|3917|3916|3915|4726
1643113750000|2022-01-25 12:29:10|||||||||9
1643113760000|2022-01-25 12:29:20|||||||||454
1643113780000|2022-01-25 12:29:40|3917|3916|3916.5|3915.5|3917|3916|3916.5|3915.5|1917
1643113790000|2022-01-25 12:29:50|||||||||31
1643113800000|2022-01-25 12:30:00|3916|3916|3916.5|3915.5|3916.5|3916|3916|3915.5|4250
1643113810000|2022-01-25 12:30:10|3916|3915|3915|3914|3916|3915.5|3915|3914|4086
1643113820000|2022-01-25 12:30:20|3914.5|3913.5|3914|3913|3915|3913.5|3913.5|3912.5|500
1643113830000|2022-01-25 12:30:30|3913.5|3912.5|3913.5|3912.5|3913.5|3912.5|3913.5|3912.5|0
1643113840000|2022-01-25 12:30:40|3913|3912|3913|3912|3913|3912|3913|3912|13
1643113850000|2022-01-25 12:30:50|3913.5||3913.5||3913.5||3913.5||0
1643113860000|2022-01-25 12:31:00|3913||3913.5||3913.5||3913||0
1643113870000|2022-01-25 12:31:10|3913||3913.5||3913.5||3913||0
1643113890000|2022-01-25 12:31:30|3914|3912.5|3915|3914|3915|3914.5|3914|3912.5|2906
1643113910000|2022-01-25 12:31:50|3914.5|3913.5|3914|3913|3914.5|3913.5|3914|3913|2233
1643113920000|2022-01-25 12:32:00|3914.5|3913.5|3914|3913|3914.5|3913.5|3914|3913|140
1643113930000|2022-01-25 12:32:10|3914.5|3913.5|3914.5|3913.5|3914.5|3913.5|3914.5|3913.5|131
1643113940000|2022-01-25 12:32:20|||||||||113
1643113950000|2022-01-25 12:32:30|3915|3914|3915|3914|3915|3914.5|3915|3914|3699
1643113960000|2022-01-25 12:32:40|3915.5|3914.5|3915.5|3914.5|3915.5|3915|3915.5|3914.5|6454
1643113970000|2022-01-25 12:32:50|3916|3915|3916|3915.5|3916|3915.5|3916|3915|565
1643113980000|2022-01-25 12:33:00|3916.5|3916|3917|3915.5|3917.5|3917|3916.5|3915.5|1389
1643114000000|2022-01-25 12:33:20|3917.5|3916|3917.5|3916.5|3917.5|3916.5|3917.5|3916|1129
1643114010000|2022-01-25 12:33:30|3918|3917|3917.5|3916.5|3918.5|3917|3917.5|3916.5|802
1643114020000|2022-01-25 12:33:40|||||||||239
1643114030000|2022-01-25 12:33:50|3917|3916|3916.5|3915.5|3917.5|3916|3916|3915|3804
1643114050000|2022-01-25 12:34:10|3916||3916||3916||3916||0
1643114070000|2022-01-25 12:34:30|3915.5|3915|3915|3914|3915.5|3915|3915|3914|1276
1643114080000|2022-01-25 12:34:40|3915.5|3914.5|3916|3915|3916|3915|3915.5|3914.5|952
1643114090000|2022-01-25 12:34:50||3915.5||3915||3915.5||3915|0
1643114110000|2022-01-25 12:35:10|3916.5|3915.5|3917|3916|3917|3916|3916.5|3915.5|73
1643114120000|2022-01-25 12:35:20|3916.5||3917||3917||3916.5||0
1643114140000|2022-01-25 12:35:40|||||||||1
1643114150000|2022-01-25 12:35:50|3916.5||3917||3917||3916.5||0
1643114160000|2022-01-25 12:36:00|3917.5|3916.5|3917|3916.5|3917.5|3917|3917|3916|1743
1643114170000|2022-01-25 12:36:10|3917.5|3917|3917.5|3916.5|3917.5|3917|3917.5|3916.5|184
1643114180000|2022-01-25 12:36:20|3917||3917.5||3917.5||3917||0
1643114190000|2022-01-25 12:36:30|3918|3917|3917.5|3916.5|3918|3917|3917.5|3916.5|3624
1643114200000|2022-01-25 12:36:40|3917||3917.5||3917.5||3917||0
1643114210000|2022-01-25 12:36:50|||||||||715
1643114220000|2022-01-25 12:37:00|3918|3917|3918|3916.5|3918|3917|3917.5|3916.5|468
1643114240000|2022-01-25 12:37:20|3917.5|3917|3918|3917|3918|3917|3917.5|3917|173
1643114250000|2022-01-25 12:37:30|3917.5||3918||3918.5||3917.5||0
1643114260000|2022-01-25 12:37:40|3918.5|3917.5|3919|3918.5|3919|3918.5|3918|3917.5|486
1643114270000|2022-01-25 12:37:50|3919.5||3919.5||3919.5||3919.5||0
1643114280000|2022-01-25 12:38:00||3919||3919||3919||3919|231
1643114290000|2022-01-25 12:38:10|3920|3919.5|3920|3919|3920|3919.5|3919.5|3919|3840
1643114300000|2022-01-25 12:38:20|3920.5|3919.5|3920|3919.5|3920.5|3920|3920|3919.5|3124
1643114310000|2022-01-25 12:38:30|3920.5||3920.5||3920.5||3920.5||172
1643114320000|2022-01-25 12:38:40|3920|3920|3921.5|3920.5|3921.5|3920.5|3920|3920|4093
1643114340000|2022-01-25 12:39:00|3921|3920|3921|3920|3921.5|3920|3921|3920|1647
1643114350000|2022-01-25 12:39:10|3920.5|3920.5|3920.5|3920|3920.5|3920.5|3920.5|3920|5766
1643114360000|2022-01-25 12:39:20|3921|3920.5|3921|3920|3921|3920.5|3921|3920|373
1643114370000|2022-01-25 12:39:30|3920.5||3920.5||3920.5||3920.5||879
1643114390000|2022-01-25 12:39:50|3921||3921||3921||3921||167
1643114400000|2022-01-25 12:40:00|3920.5|3919.5|3920|3919|3920.5|3919.5|3919|3918.5|2746
1643114420000|2022-01-25 12:40:20|3919.5|3918.5|3919.5|3919|3919.5|3919|3919|3918.5|1340
1643114430000|2022-01-25 12:40:30|3919|3918.5|3918.5|3918|3919.5|3919|3918.5|3917.5|1096
1643114440000|2022-01-25 12:40:40|3919|3918.5|3919|3918|3919|3918.5|3918.5|3918|531
1643114450000|2022-01-25 12:40:50|3918.5|3917.5|3917.5|3917|3918.5|3917.5|3917.5|3916.5|2234
1643114460000|2022-01-25 12:41:00|3918||3917.5||3918||3917.5||330
1643114470000|2022-01-25 12:41:10|3918|3916.5|3917|3916|3918|3916.5|3917|3916|258
1643114490000|2022-01-25 12:41:30|3917.5|3916.5|3918|3917|3918|3917.5|3917.5|3916|1309
1643114500000|2022-01-25 12:41:40|3918.5|3917.5|3918.5|3918|3919|3918|3918.5|3917.5|3893
1643114510000|2022-01-25 12:41:50|3919|3918.5|3918.5|3917.5|3919|3918.5|3918|3917|5462
1643114520000|2022-01-25 12:42:00|3918||3918.5||3918.5||3918||280
1643114540000|2022-01-25 12:42:20|3919|3918|3918.5|3917.5|3919|3918.5|3918.5|3917.5|2934
1643114550000|2022-01-25 12:42:30||3918||3917.5||3918||3917.5|0
1643114560000|2022-01-25 12:42:40|3918|3918|3918.5|3918|3918.5|3918|3918|3918|670
1643114570000|2022-01-25 12:42:50|3918|3917.5|3918.5|3917.5|3918.5|3917.5|3918|3917.5|5615
1643114580000|2022-01-25 12:43:00|3919|3918|3919|3918.5|3919.5|3918.5|3918.5|3917.5|1779
1643114590000|2022-01-25 12:43:10|3919.5||3919.5||3919.5||3919.5||0
1643114620000|2022-01-25 12:43:40|3919|3919|3920|3919.5|3920|3919.5|3919|3919|6204
1643114630000|2022-01-25 12:43:50|3920.5|3920|3921|3920|3921|3920.5|3920.5|3920|4856
1643114640000|2022-01-25 12:44:00|3920.5|3919.5|3920.5|3920|3921.5|3920.5|3920|3919.5|1617
1643114650000|2022-01-25 12:44:10|3920|3919.5|3920.5|3919.5|3920.5|3919.5|3920|3919.5|980
1643114660000|2022-01-25 12:44:20|3921|3920|3921|3920|3921|3920|3921|3920|632
1643114670000|2022-01-25 12:44:30|||||||||205
1643114680000|2022-01-25 12:44:40|3920.5|3919.5|3920|3919.5|3920.5|3920|3920|3919.5|1462
1643114690000|2022-01-25 12:44:50|3920.5||3920.5||3920.5||3920.5||553
1643114700000|2022-01-25 12:45:00|3921|3920|3921|3920|3921.5|3920.5|3920|3919.5|4619
1643114710000|2022-01-25 12:45:10|||||||||360
1643114720000|2022-01-25 12:45:20|3921.5|3920.5|3921.5|3920.5|3921.5|3920.5|3921.5|3920.5|777
1643114740000|2022-01-25 12:45:40|3922|3921|3923|3921.5|3923|3921.5|3922|3921|2137
1643114760000|2022-01-25 12:46:00|3923.5|3922|3924|3922.5|3924.5|3923.5|3923.5|3922|182
1643114770000|2022-01-25 12:46:10|3924.5|3923|3924.5|3923.5|3924.5|3923.5|3924|3923|741
1643114780000|2022-01-25 12:46:20|3924|3923|3923.5|3922.5|3924|3923|3923.5|3922.5|975
1643114790000|2022-01-25 12:46:30|||||||||574
1643114800000|2022-01-25 12:46:40|3924|3923|3924.5|3923.5|3924.5|3923.5|3924|3923|44
1643114810000|2022-01-25 12:46:50|3925|3924|3924.5|3923.5|3925|3924|3924.5|3923.5|100
1643114820000|2022-01-25 12:47:00|3925|3924|3925.5|3925|3926|3925|3925|3924|1331
1643114830000|2022-01-25 12:47:10|3926||3926||3926||3926||0
1643114840000|2022-01-25 12:47:20|3925.5|3924.5|3925|3924.5|3925.5|3925|3925|3924.5|339
1643114850000|2022-01-25 12:47:30|3925.5|3924|3927.5|3926.5|3927.5|3926.5|3925.5|3924|4732
1643114860000|2022-01-25 12:47:40|3928|3927|3928.5|3927|3928.5|3927|3928|3927|214
1643114870000|2022-01-25 12:47:50|3928|3927.5|3928.5|3927.5|3928.5|3927.5|3927.5|3927.5|1522
1643114880000|2022-01-25 12:48:00|3928|3927|3928|3927|3928.5|3927|3927.5|3927|4242
1643114890000|2022-01-25 12:48:10|3927.5||3927.5||3927.5||3927.5||406
1643114900000|2022-01-25 12:48:20|3927|3926.5|3926.5|3925.5|3927|3926.5|3926.5|3925.5|1349
1643114910000|2022-01-25 12:48:30|||||||||91
1643114940000|2022-01-25 12:49:00|3926|3925|3925|3924|3926|3925|3925|3923.5|808
1643114950000|2022-01-25 12:49:10||3924.5||3924||3924.5||3924|44
1643114960000|2022-01-25 12:49:20|3925.5|3924.5|3926|3925|3926|3925|3925.5|3924.5|247
1643114970000|2022-01-25 12:49:30|3926.5|3925.5|3926.5|3925|3926.5|3925.5|3926|3925|1319
1643114980000|2022-01-25 12:49:40|3926||3926.5||3926.5||3926||29
1643114990000|2022-01-25 12:49:50|3926||3925.5||3926||3925.5||258
1643115000000|2022-01-25 12:50:00|3926|3925.5|3926|3925|3926|3925.5|3926|3925|656
1643115010000|2022-01-25 12:50:10||3925.5||3925||3925.5||3925|0
1643115020000|2022-01-25 12:50:20|3925.5|3925.5|3926|3925|3926|3925.5|3925.5|3925|631
1643115040000|2022-01-25 12:50:40|3926.5|3925.5|3927|3926.5|3927|3926.5|3926.5|3925.5|780
1643115050000|2022-01-25 12:50:50||3926||3926||3926||3926|63
1643115060000|2022-01-25 12:51:00|3927.5|3926.5|3928|3927|3928.5|3927.5|3927.5|3926.5|1344
1643115070000|2022-01-25 12:51:10|3927.5|3926.5|3927.5|3926|3928|3927|3927|3926|1725
1643115080000|2022-01-25 12:51:20|3927|3926.5|3927.5|3926.5|3927.5|3926.5|3927|3926.5|0
1643115090000|2022-01-25 12:51:30|3928|3927|3928|3927|3928|3927|3928|3927|123
1643115100000|2022-01-25 12:51:40|3928.5|3927.5|3928.5|3928|3928.5|3928|3928|3927|250
1643115110000|2022-01-25 12:51:50|3929.5|3928.5|3929.5|3928|3929.5|3928.5|3929|3928|878
1643115120000|2022-01-25 12:52:00|3929|3928.5|3929.5|3928.5|3929.5|3929|3929|3928.5|500
1643115130000|2022-01-25 12:52:10|3930|3929|3930|3929|3930|3929|3930|3929|486
1643115150000|2022-01-25 12:52:30|3930.5|3929.5|3931|3930|3931.5|3930|3930|3929|540
1643115160000|2022-01-25 12:52:40|3931.5|3930.5|3932|3931|3932|3931|3931.5|3930.5|244
1643115170000|2022-01-25 12:52:50|3931.5|3930.5|3931.5|3931|3932|3931|3931|3930|3677
1643115180000|2022-01-25 12:53:00|3932|3930.5|3932|3931.5|3932|3931.5|3932|3930.5|729
1643115190000|2022-01-25 12:53:10|3932.5|3932|3933.5|3932.5|3934|3932.5|3932.5|3932|1132
1643115200000|2022-01-25 12:53:20|3934|3933|3934.5|3933|3934.5|3933|3934|3933|141
1643115210000|2022-01-25 12:53:30|3935|3933.5|3935|3934|3935|3934|3935|3933.5|0
1643115220000|2022-01-25 12:53:40|3935.5|3934.5|3935|3934|3935.5|3934.5|3935|3934|542
1643115230000|2022-01-25 12:53:50||3934.5||3934||3934.5||3934|592
1643115240000|2022-01-25 12:54:00|3935.5|3934.5|3935.5|3934|3935.5|3934.5|3935|3934|783
1643115250000|2022-01-25 12:54:10|||||||||60
1643115270000|2022-01-25 12:54:30|3936|3934.5|3936|3935|3936|3935|3935.5|3934.5|1839
1643115280000|2022-01-25 12:54:40|3935.5|3935.5|3934.5|3934|3935.5|3935.5|3934.5|3934|3584
1643115290000|2022-01-25 12:54:50|3935||3934.5||3935||3934.5||322
1643115300000|2022-01-25 12:55:00|3935||3935||3935||3934.5||1653
1643115310000|2022-01-25 12:55:10|3934.5||3934.5||3934.5||3934.5||132
1643115320000|2022-01-25 12:55:20|3934|3933.5|3934|3933|3934.5|3933.5|3934|3933|4175
1643115330000|2022-01-25 12:55:30|3934.5|3933.5|3935.5|3934|3935.5|3934.5|3934.5|3933.5|4477
1643115340000|2022-01-25 12:55:40|3936|3934.5|3937|3935.5|3937|3935.5|3936|3934.5|2291
1643115350000|2022-01-25 12:55:50|3936.5|3936|3937|3936|3937|3936|3936.5|3936|65
1643115360000|2022-01-25 12:56:00|3937.5||3937.5||3937.5||3937.5||0
1643115370000|2022-01-25 12:56:10|3938|3936.5|3937|3936|3938|3937|3936.5|3936|1232
1643115380000|2022-01-25 12:56:20|3936.5|3936.5|3937.5|3937|3937.5|3937|3936.5|3936.5|1307
1643115390000|2022-01-25 12:56:30|3937|3936.5|3938|3937|3938.5|3937|3937|3936.5|1530
1643115400000|2022-01-25 12:56:40|3938.5||3938.5||3938.5||3938.5||0
1643115410000|2022-01-25 12:56:50|3938|3937.5|3939|3938.5|3939|3938.5|3938|3937.5|641
1643115420000|2022-01-25 12:57:00|3938.5|3938|3939|3938.5|3939|3938.5|3938.5|3938|628
1643115430000|2022-01-25 12:57:10|3939.5|3939|3939.5|3939|3939.5|3939|3939|3939|666
1643115440000|2022-01-25 12:57:20|3940|3939.5|3940.5|3939.5|3940.5|3939.5|3940|3939.5|441
1643115450000|2022-01-25 12:57:30|3941||3940.5||3941||3940.5||161
1643115460000|2022-01-25 12:57:40|3941.5|3940|3941.5|3940.5|3941.5|3941|3941.5|3940|73
1643115470000|2022-01-25 12:57:50|3942|3941|3942|3941|3942|3941|3942|3941|0
1643115480000|2022-01-25 12:58:00|3941.5|3940.5|3940|3939|3941.5|3940.5|3939|3938.5|6669
1643115510000|2022-01-25 12:58:30|3941|3939.5|3941|3940|3941|3940|3940.5|3939.5|222
1643115530000|2022-01-25 12:58:50|3941.5|3940.5|3942.5|3941|3942.5|3942|3941.5|3940|685
1643115540000|2022-01-25 12:59:00|3942|3940.5|3941.5|3940.5|3942|3941|3941|3940.5|1134
1643115550000|2022-01-25 12:59:10|3941|3940|3941|3940|3941.5|3940|3941|3940|342
1643115560000|2022-01-25 12:59:20|3940.5|3939|3941|3940|3941|3940|3940|3939|1345
1643115570000|2022-01-25 12:59:30|3941.5|3940.5|3941.5|3940.5|3941.5|3940.5|3941.5|3940|0
1643115580000|2022-01-25 12:59:40|3941||3941.5||3941.5||3941||20
1643115590000|2022-01-25 12:59:50|3942|3941|3943|3942|3943|3942|3942|3940.5|2389
1643115600000|2022-01-25 13:00:00|3943.5||3943.5||3943.5||3943||296
1643115610000|2022-01-25 13:00:10|3943|3941.5|3942.5|3941.5|3943|3941.5|3942|3941.5|825
1643115620000|2022-01-25 13:00:20|3943|3942|3942.5|3941.5|3943.5|3942|3942.5|3941.5|2065
1643115630000|2022-01-25 13:00:30|3943|3942|3943|3942|3943|3942.5|3942.5|3942|1113
1643115650000|2022-01-25 13:00:50|3942.5|3942.5|3944.5|3943|3944.5|3943|3942.5|3942.5|1000
1643115660000|2022-01-25 13:01:00|3944|3942.5|3943|3942|3944|3943|3943|3942|233
1643115670000|2022-01-25 13:01:10|3943.5|3942.5|3944|3943|3944|3943|3943.5|3942|173
1643115680000|2022-01-25 13:01:20|3943.5|3942.5|3943.5|3942.5|3943.5|3943|3943.5|3942|696
1643115690000|2022-01-25 13:01:30|3943||3943||3943||3943||163
1643115700000|2022-01-25 13:01:40|3942.5|3942|3941|3940|3943|3942|3940.5|3940|3283
1643115710000|2022-01-25 13:01:50|3940|3939.5|3941.5|3941|3942|3941|3940|3939|1772
1643115720000|2022-01-25 13:02:00|3942|3941.5|3942.5|3941|3942.5|3941.5|3941.5|3941|88
1643115730000|2022-01-25 13:02:10|3942|3941.5|3943|3942|3943|3942.5|3941.5|3941.5|737
1643115750000|2022-01-25 13:02:30|3943.5|3942.5|3944|3943.5|3944.5|3943.5|3943.5|3942.5|151
1643115760000|2022-01-25 13:02:40|3943.5|3943|3944|3942.5|3944|3943.5|3943.5|3942.5|255
1643115770000|2022-01-25 13:02:50|3943.5|3943|3943.5|3942.5|3944|3943.5|3943|3942.5|884
1643115780000|2022-01-25 13:03:00|3944|3943|3944|3943|3944|3943|3943.5|3943|515
1643115790000|2022-01-25 13:03:10|3943.5|3942.5|3943.5|3943|3943.5|3943|3943.5|3942.5|500
1643115800000|2022-01-25 13:03:20|3943|3942.5|3943|3942|3943.5|3943|3942.5|3942|2599
1643115810000|2022-01-25 13:03:30|3942.5|3941.5|3942|3941|3942.5|3941.5|3942|3941|563
1643115820000|2022-01-25 13:03:40|3942.5|3941.5|3942|3941|3942.5|3941.5|3942|3941|1847
1643115830000|2022-01-25 13:03:50|3942.5|3941.5|3940|3939.5|3942.5|3941.5|3940|3939.5|1341
1643115840000|2022-01-25 13:04:00||3939||3939||3939.5||3939|641
1643115850000|2022-01-25 13:04:10|3940.5|3939.5|3941|3940|3941.5|3940.5|3940.5|3939.5|1426
1643115870000|2022-01-25 13:04:30|3941.5|3940.5|3941.5|3940.5|3941.5|3941|3941.5|3940.5|433
1643115880000|2022-01-25 13:04:40|3941|3941|3941.5|3941|3941.5|3941|3941|3940.5|298
1643115890000|2022-01-25 13:04:50||3940.5||3941||3941||3940.5|349
1643115900000|2022-01-25 13:05:00|3942|3941.5|3942.5|3941.5|3943|3942|3942|3941.5|328
1643115910000|2022-01-25 13:05:10|3943|3942|3943.5|3942.5|3943.5|3943|3943|3942|608
1643115920000|2022-01-25 13:05:20|3944|3943|3944.5|3943.5|3944.5|3943.5|3944|3943|1446
1643115930000|2022-01-25 13:05:30|3945|3944|3945.5|3944|3945.5|3944|3945|3944|1618
1643115940000|2022-01-25 13:05:40|3945|3944.5|3945|3944.5|3945|3944.5|3945|3944.5|0
1643115950000|2022-01-25 13:05:50|3944.5|3944|3944|3943|3945|3944.5|3944|3943|2895
1643115960000|2022-01-25 13:06:00|3944.5|3943.5|3945|3944|3945|3944.5|3944.5|3943.5|453
1643115980000|2022-01-25 13:06:20|3945.5|3944.5|3945.5|3944.5|3945.5|3945|3945.5|3944|372
1643115990000|2022-01-25 13:06:30|3945||3945||3945||3945||0
1643116000000|2022-01-25 13:06:40|3945.5|3944|3945.5|3944.5|3945.5|3944.5|3944.5|3944|727
1643116020000|2022-01-25 13:07:00|3946|3945|3946|3945|3946|3945|3945.5|3945|135
1643116030000|2022-01-25 13:07:10|3945.5|3944.5|3944.5|3943|3945.5|3945|3944.5|3943|3524
1643116040000|2022-01-25 13:07:20|3944|3942.5|3944|3943|3944|3943|3943|3942.5|1146
1643116050000|2022-01-25 13:07:30|3944.5|3943.5|3946|3944.5|3946|3945|3944.5|3943.5|310
1643116060000|2022-01-25 13:07:40|3945.5|3945|3945.5|3944.5|3946|3945|3945|3944.5|21
1643116070000|2022-01-25 13:07:50|3945|3944|3945|3944|3945.5|3944.5|3943|3942.5|2283
1643116080000|2022-01-25 13:08:00|3945.5|3944.5|3945.5|3944|3945.5|3944.5|3945|3944|101
1643116090000|2022-01-25 13:08:10|3945|3944.5|3945.5|3944|3945.5|3945|3945|3944|0
1643116100000|2022-01-25 13:08:20|3945|3943.5|3945.5|3945|3945.5|3945|3944|3943.5|920
1643116110000|2022-01-25 13:08:30|3945|3944.5|3945|3944|3945|3944.5|3945|3944|642
1643116120000|2022-01-25 13:08:40|3944.5|3943.5|3944.5|3943.5|3944.5|3943.5|3944.5|3943.5|0
1643116130000|2022-01-25 13:08:50|3945||3945||3945||3945||0
1643116140000|2022-01-25 13:09:00|3944.5|3942.5|3944|3943.5|3944.5|3943.5|3943|3942.5|588
1643116150000|2022-01-25 13:09:10||3943||3943.5||3943.5||3943|855
1643116160000|2022-01-25 13:09:20|3943.5|3942.5|3943|3942|3943.5|3943|3942|3941|3490
1643116170000|2022-01-25 13:09:30|3942.5|3942.5|3943|3942|3943.5|3943|3942.5|3942|542
1643116180000|2022-01-25 13:09:40|3942.5||3942.5||3942.5||3942.5||22
1643116190000|2022-01-25 13:09:50|3942|3941.5|3941|3939.5|3942|3941.5|3940|3939.5|2893
1643116200000|2022-01-25 13:10:00|3941.5|3940|3941|3940|3942|3941|3941|3939.5|861
1643116210000|2022-01-25 13:10:10|3940.5|3939.5|3940|3939|3940.5|3939.5|3940|3938.5|1199
1643116220000|2022-01-25 13:10:20|3940.5|3938.5|3940|3939|3941|3940|3940|3938.5|792
1643116230000|2022-01-25 13:10:30|3940.5||3940||3940.5||3939.5||112
1643116250000|2022-01-25 13:10:50|3939.5||3939.5||3939.5||3939.5||1747
1643116260000|2022-01-25 13:11:00|3940|3939.5|3942|3941|3942|3941|3939.5|3939|2846
1643116270000|2022-01-25 13:11:10|||||||||10
1643116280000|2022-01-25 13:11:20|3941.5|3940.5|3941.5|3940|3942|3941|3941|3940|1139
1643116290000|2022-01-25 13:11:30|3942|3940.5|3942|3941|3942|3941|3941.5|3940.5|0
1643116300000|2022-01-25 13:11:40||3940.5||3941||3941||3940.5|0
1643116310000|2022-01-25 13:11:50|||||||||17
1643116320000|2022-01-25 13:12:00|3941.5|3940.5|3940.5|3940|3941.5|3941|3940.5|3940|1711
1643116330000|2022-01-25 13:12:10|3941|3940.5|3941|3940.5|3941|3940.5|3941|3940.5|155
1643116340000|2022-01-25 13:12:20|3941.5|3941|3942|3941.5|3942.5|3941.5|3941.5|3940.5|2172
1643116350000|2022-01-25 13:12:30|3941.5|3940.5|3942|3940.5|3942|3941.5|3941.5|3940.5|1515
1643116360000|2022-01-25 13:12:40||3941||3941||3941||3941|0
1643116370000|2022-01-25 13:12:50|3941.5|3941.5|3942.5|3941.5|3942.5|3941.5|3941.5|3941|201
1643116380000|2022-01-25 13:13:00|3942||3942.5||3943||3942||309
1643116390000|2022-01-25 13:13:10|3942|3941|3941.5|3941|3942|3941|3941|3940.5|3897
1643116400000|2022-01-25 13:13:20|3942|3941.5|3943|3942.5|3943|3942.5|3942|3941|2436
1643116410000|2022-01-25 13:13:30|3942.5|3942|3942.5|3941|3942.5|3942.5|3942|3941|2261
1643116420000|2022-01-25 13:13:40|3942||3942||3942||3942||0
1643116430000|2022-01-25 13:13:50|3941.5|3940|3941|3940|3941.5|3940|3941|3940|1611
1643116450000|2022-01-25 13:14:10|3940.5|3939.5|3940.5|3939.5|3941|3940|3940|3939|2350
1643116460000|2022-01-25 13:14:20|3940||3940||3940||3940||72
1643116470000|2022-01-25 13:14:30|3940.5|3940|3940.5|3939.5|3941|3940.5|3940.5|3939.5|2480
1643116480000|2022-01-25 13:14:40|3940|3939|3940.5|3939.5|3940.5|3939.5|3940|3939|1497
1643116490000|2022-01-25 13:14:50|3941|3940|3941|3940|3941|3940|3940.5|3940|342
1643116500000|2022-01-25 13:15:00|3940.5|3939.5|3940.5|3939.5|3941|3939.5|3940|3939.5|252
1643116510000|2022-01-25 13:15:10|3940|3940|3941|3940.5|3941|3940.5|3940|3939.5|1268
1643116520000|2022-01-25 13:15:20|3941.5|3941|3941.5|3941|3941.5|3941|3941|3941|1084
1643116530000|2022-01-25 13:15:30|3942|3941.5|3942.5|3941.5|3942.5|3941.5|3942|3941.5|91
1643116540000|2022-01-25 13:15:40|3942|3942|3943|3942|3943|3942|3942|3941.5|1010
1643116550000|2022-01-25 13:15:50|3942.5|3942.5|3942|3941|3943|3942.5|3941.5|3941|5138
1643116560000|2022-01-25 13:16:00|3941.5|3940.5|3941|3939.5|3941.5|3940.5|3940.5|3939.5|897
1643116570000|2022-01-25 13:16:10|3941.5|3940|3942|3940.5|3942|3940.5|3941.5|3940|0
1643116580000|2022-01-25 13:16:20|3942.5|3941|3943|3942|3943|3942|3942|3941|1399
1643116590000|2022-01-25 13:16:30|3943.5|3942.5|3943.5|3942.5|3943.5|3942.5|3943.5|3942.5|0
1643116600000|2022-01-25 13:16:40|3944|3943|3944.5|3943.5|3944.5|3943.5|3944|3943|710
1643116610000|2022-01-25 13:16:50|3945|3944|3945.5|3944.5|3945.5|3944.5|3945|3944|5
1643116620000|2022-01-25 13:17:00|3945|3944|3945.5|3944.5|3945.5|3945|3944.5|3944|520
1643116630000|2022-01-25 13:17:10|||||||||1530
1643116640000|2022-01-25 13:17:20|3946|3945|3947|3946|3947|3946|3946|3945|1114
1643116650000|2022-01-25 13:17:30|3946.5|3945.5|3946|3944.5|3947|3945.5|3945|3944.5|2550
1643116660000|2022-01-25 13:17:40|3946.5|3945|3947|3945.5|3947|3945.5|3946.5|3945|246
1643116670000|2022-01-25 13:17:50|3947.5|3946|3947.5|3946.5|3948|3947|3947.5|3946|124
1643116680000|2022-01-25 13:18:00|3948||3948||3948||3947.5||150
1643116690000|2022-01-25 13:18:10|3947.5|3946|3947|3946|3947.5|3946|3946.5|3946|1275
1643116700000|2022-01-25 13:18:20|3947.5|3946.5|3948|3947|3948|3947.5|3947.5|3946|93
1643116710000|2022-01-25 13:18:30|3948.5|3947.5|3949|3947.5|3949|3947.5|3948|3947.5|399
1643116720000|2022-01-25 13:18:40|3948.5||3948.5||3948.5||3948||1715
1643116730000|2022-01-25 13:18:50||3948||3947.5||3948||3947.5|0
1643116740000|2022-01-25 13:19:00|||||||||224
1643116750000|2022-01-25 13:19:10|3949|3948|3948.5|3947.5|3949|3948|3948|3947.5|2271
1643116760000|2022-01-25 13:19:20|||||||||62
1643116770000|2022-01-25 13:19:30|3949|3948|3949|3948|3949|3948|3949|3948|444
1643116780000|2022-01-25 13:19:40|3949.5|3948.5|3950|3949|3950|3949|3949|3948.5|1570
1643116790000|2022-01-25 13:19:50|3950.5|3949.5|3951|3949.5|3951|3949.5|3950.5|3949|386
1643116800000|2022-01-25 13:20:00|3950.5|3949|3949.5|3948|3950.5|3949|3949|3948|3523
1643116810000|2022-01-25 13:20:10|3949|3948.5|3948|3947|3949|3949|3947.5|3947|1516
1643116820000|2022-01-25 13:20:20|3947.5|3946.5|3947|3946|3947.5|3946.5|3946|3945.5|1776
1643116830000|2022-01-25 13:20:30|3947.5|3946.5|3947.5|3946|3947.5|3946.5|3947.5|3946|382
1643116840000|2022-01-25 13:20:40|3947||3946.5||3947||3946.5||0
1643116850000|2022-01-25 13:20:50|3946|3945.5|3946.5|3945.5|3946.5|3945.5|3945.5|3944.5|636
1643116860000|2022-01-25 13:21:00|3946|3945|3946|3945|3946|3945|3945.5|3944.5|296
1643116870000|2022-01-25 13:21:10|3945.5|3944.5|3945|3944.5|3945.5|3944.5|3945|3944.5|0
1643116880000|2022-01-25 13:21:20|3944.5|3944|3944|3942.5|3944.5|3944|3944|3942.5|633
1643116890000|2022-01-25 13:21:30|3943.5|3942|3944|3942.5|3944|3942.5|3943.5|3942|0
1643116900000|2022-01-25 13:21:40|3943.5||3943||3943.5||3943||0
1643116910000|2022-01-25 13:21:50|3942.5|3942|3943.5|3942.5|3943.5|3942.5|3942.5|3941.5|1486
1643116920000|2022-01-25 13:22:00|3943|3942|3943|3942|3943|3942|3942.5|3941.5|0
1643116930000|2022-01-25 13:22:10||3942.5||3942||3942.5||3942|250
1643116940000|2022-01-25 13:22:20|3942.5|3942.5|3942.5|3942|3942.5|3942.5|3942.5|3942|1158
1643116950000|2022-01-25 13:22:30|3943|3942.5|3943.5|3943|3944|3943|3943|3942|663
1643116970000|2022-01-25 13:22:50|||||||||115
1643116980000|2022-01-25 13:23:00|3944|3943.5|3944.5|3943.5|3944.5|3943.5|3944|3943|373
1643116990000|2022-01-25 13:23:10|3944|3944|3945|3943.5|3945|3944|3944|3943.5|290
1643117000000|2022-01-25 13:23:20|3945.5|3944|3945|3944|3945.5|3944|3945|3944|125
1643117010000|2022-01-25 13:23:30|3945.5|3944.5|3945|3944|3945.5|3944.5|3945|3944|123
1643117020000|2022-01-25 13:23:40|3945.5||3945||3945.5||3945||0
1643117030000|2022-01-25 13:23:50|3945.5|3944.5|3945.5|3944.5|3945.5|3944.5|3945|3944.5|94
1643117040000|2022-01-25 13:24:00|3946|3945|3946.5|3945|3946.5|3945|3946|3944.5|206
1643117050000|2022-01-25 13:24:10|3946||3946.5||3946.5||3946||137
1643117060000|2022-01-25 13:24:20|3946|3945.5|3946|3945.5|3946.5|3945.5|3946|3945|769
1643117070000|2022-01-25 13:24:30|3946.5||3947||3947||3946||100
1643117080000|2022-01-25 13:24:40|3946.5||3946.5||3947||3946.5||0
1643117090000|2022-01-25 13:24:50|3947||3947||3947||3947||248
1643117100000|2022-01-25 13:25:00|3946.5|3946|3947.5|3946.5|3947.5|3946.5|3946.5|3946|547
1643117120000|2022-01-25 13:25:20|3947|3945.5|3947|3946.5|3947|3946.5|3946.5|3945|1357
1643117130000|2022-01-25 13:25:30|3946.5|3945.5|3946.5|3945.5|3946.5|3945.5|3945.5|3945|3536
1643117150000|2022-01-25 13:25:50|||||||||26
1643117160000|2022-01-25 13:26:00|||||||||1081
1643117180000|2022-01-25 13:26:20||3946||3946||3946||3945.5|9
1643117190000|2022-01-25 13:26:30|3947|3946.5|3947.5|3946.5|3947.5|3947|3947|3946.5|1473
1643117200000|2022-01-25 13:26:40|3948|3947|3948|3946.5|3948|3947|3948|3946.5|876
1643117210000|2022-01-25 13:26:50|3947.5||3947.5||3948||3947.5||78
1643117220000|2022-01-25 13:27:00|3948||3948||3948||3948||0
1643117230000|2022-01-25 13:27:10|3947.5||3947.5||3947.5||3947.5||0
1643117240000|2022-01-25 13:27:20|3947|3947|3947.5|3946.5|3947.5|3947|3947|3946.5|526
1643117260000|2022-01-25 13:27:40|3947|3945.5|3946.5|3946|3947.5|3946.5|3946|3945.5|6514
1643117270000|2022-01-25 13:27:50|3946|3945.5|3947|3945.5|3947|3946|3946|3945.5|294
1643117280000|2022-01-25 13:28:00|3946.5|3945|3944.5|3943.5|3946.5|3945|3944.5|3943.5|27297
1643117290000|2022-01-25 13:28:10|3944|3943|3942|3941.5|3944|3943|3942|3941.5|855
1643117300000|2022-01-25 13:28:20|3942.5|3942.5|3942.5|3941.5|3943|3942.5|3942.5|3941|116
1643117310000|2022-01-25 13:28:30|3942||3942||3942||3942||1
1643117340000|2022-01-25 13:29:00|3942.5|3942|3942.5|3942|3943|3942|3942.5|3942|420
1643117350000|2022-01-25 13:29:10|3943|3942.5|3943|3942|3943.5|3943|3943|3941.5|1348
1643117360000|2022-01-25 13:29:20|3942.5|3941.5|3942|3941.5|3942.5|3941.5|3942|3941.5|425
1643117370000|2022-01-25 13:29:30|||||||||2372
1643117380000|2022-01-25 13:29:40|3941.5|3941|3940|3938.5|3941.5|3941|3939|3938|2327
1643117390000|2022-01-25 13:29:50|3939|3939|3939.5|3939|3940.5|3939.5|3939|3938.5|2298
1643117400000|2022-01-25 13:30:00|3939|3938.5|3940|3938.5|3940|3939|3938.5|3938|3574
1643117410000|2022-01-25 13:30:10|3939.5|3939|3940.5|3939.5|3940.5|3939.5|3939.5|3939|2178
1643117420000|2022-01-25 13:30:20|3940|3939|3939|3938.5|3940|3939|3939|3938.5|1563
1643117430000|2022-01-25 13:30:30|3940|3939|3940|3939|3940|3939|3939.5|3938.5|3033
1643117440000|2022-01-25 13:30:40|3940.5||3940||3940.5||3939.5||558
1643117450000|2022-01-25 13:30:50|3939.5|3939.5|3940.5|3939.5|3940.5|3939.5|3939.5|3939.5|3587
1643117460000|2022-01-25 13:31:00|3941|3940|3941|3940.5|3941|3940.5|3940.5|3939.5|2799
1643117470000|2022-01-25 13:31:10|||||||||512
1643117480000|2022-01-25 13:31:20|3940.5|3940|3940.5|3939.5|3941|3940|3940|3939.5|853
1643117490000|2022-01-25 13:31:30|3940||3940.5||3940.5||3940||277
1643117500000|2022-01-25 13:31:40|3941|3940|3941|3940|3941|3940.5|3941|3940|588
1643117510000|2022-01-25 13:31:50|3941.5|3940.5|3941.5|3941|3942|3941.5|3941.5|3940.5|2045
1643117520000|2022-01-25 13:32:00|3941|3940.5|3941|3940.5|3941.5|3940.5|3940.5|3940|3481
1643117530000|2022-01-25 13:32:10|3940|3940|3940.5|3939.5|3940.5|3940|3939.5|3939|18959
1643117540000|2022-01-25 13:32:20|3941|3940|3941.5|3940.5|3942|3940.5|3941|3939.5|2335
1643117550000|2022-01-25 13:32:30|3941|3940|3941.5|3940.5|3941.5|3941|3941|3940|330
1643117570000|2022-01-25 13:32:50|3942|3941|3942.5|3941|3942.5|3941.5|3942|3941|170
1643117580000|2022-01-25 13:33:00|3943|3941.5|3942.5|3941.5|3943|3942|3942.5|3941.5|626
1643117590000|2022-01-25 13:33:10||3942||3941.5||3942||3941.5|204
1643117600000|2022-01-25 13:33:20|3943|3942|3943.5|3942.5|3943.5|3942.5|3943|3942|1096
1643117610000|2022-01-25 13:33:30||3942||3942.5||3942.5||3942|447
1643117620000|2022-01-25 13:33:40|3943||3943||3943||3943||0
1643117630000|2022-01-25 13:33:50|3943.5|3942|3943.5|3942.5|3943.5|3942.5|3943.5|3942|14
1643117640000|2022-01-25 13:34:00|3943|3942|3944.5|3943.5|3944.5|3944|3942.5|3942|4458
1643117650000|2022-01-25 13:34:10|3944||3944||3944.5||3944||428
1643117660000|2022-01-25 13:34:20|3944.5|3944|3944.5|3944|3944.5|3944|3944.5|3943.5|316
1643117670000|2022-01-25 13:34:30|3945|3944.5|3945.5|3945|3945.5|3945|3945|3944.5|566
1643117680000|2022-01-25 13:34:40|3945|3944.5|3945|3944|3945|3944.5|3945|3944|1055
1643117690000|2022-01-25 13:34:50|3944.5|3944.5|3944|3943|3944.5|3944.5|3944|3943|1599
1643117700000|2022-01-25 13:35:00|3944.5|3943.5|3944.5|3943.5|3944.5|3943.5|3944.5|3943.5|15
1643117720000|2022-01-25 13:35:20|3945|3944|3945.5|3944.5|3945.5|3944.5|3945|3944|128
1643117750000|2022-01-25 13:35:50|3946|3945|3946|3945|3946|3945|3946|3945|1004
1643117760000|2022-01-25 13:36:00|3946.5|3945.5|3946.5|3945.5|3946.5|3946|3946|3945.5|703
1643117770000|2022-01-25 13:36:10|3947|3946|3948|3947|3948|3947|3946.5|3946|564
1643117780000|2022-01-25 13:36:20|3947.5|3946.5|3946|3945.5|3948|3946.5|3946|3945.5|2890
1643117790000|2022-01-25 13:36:30|3946.5|3946|3947|3946|3947|3946|3946.5|3946|233
1643117800000|2022-01-25 13:36:40|3946.5|3945.5|3945.5|3945|3947|3945.5|3945.5|3945|1652
1643117810000|2022-01-25 13:36:50|3946|3944.5|3946|3945|3946|3945|3946|3944|47
1643117820000|2022-01-25 13:37:00|3945.5|3944.5|3945.5|3944|3946|3945|3945.5|3944|0
1643117830000|2022-01-25 13:37:10|3946|3944.5|3945.5|3944.5|3946|3944.5|3945.5|3944.5|259
1643117840000|2022-01-25 13:37:20|3946|3945|3945.5|3944.5|3946|3945|3945.5|3944.5|782
1643117850000|2022-01-25 13:37:30|3946|3945|3946|3945|3946|3945|3946|3945|0
1643117870000|2022-01-25 13:37:50|3946.5|3945.5|3946|3945.5|3946.5|3945.5|3946|3945.5|479
1643117890000|2022-01-25 13:38:10|3945.5|3945|3944|3943|3945.5|3945|3944|3943|4596
1643117910000|2022-01-25 13:38:30|3943.5|3942.5|3943.5|3943|3943.5|3943|3943.5|3942.5|259
1643117920000|2022-01-25 13:38:40|3943|3942.5|3941.5|3940.5|3943|3942.5|3941.5|3940.5|1063
1643117930000|2022-01-25 13:38:50|3942|3941|3942.5|3941|3942.5|3941|3942|3941|1178
1643117940000|2022-01-25 13:39:00|3942||3942.5||3942.5||3942||64
1643117950000|2022-01-25 13:39:10||3941.5||3941.5||3942||3941.5|310
1643117980000|2022-01-25 13:39:40|3942|3942|3942.5|3941.5|3942.5|3942|3942|3941.5|1871
1643117990000|2022-01-25 13:39:50|3942|3941|3940.5|3939.5|3942|3941|3940|3939.5|2199
1643118000000|2022-01-25 13:40:00|3940|3939|3939.5|3938|3940|3939|3939|3937.5|221
1643118010000|2022-01-25 13:40:10|3940|3938.5|3941.5|3940.5|3941.5|3940.5|3940|3938.5|1378
1643118020000|2022-01-25 13:40:20|3942|3941|3941.5|3940.5|3942|3941|3941.5|3940.5|124
1643118030000|2022-01-25 13:40:30|3942|3941|3942|3941|3942|3941|3941.5|3940.5|0
1643118040000|2022-01-25 13:40:40|3942.5|3941.5|3944|3943.5|3944|3943.5|3942.5|3941.5|852
1643118050000|2022-01-25 13:40:50|3943.5|3943|3945|3943.5|3945|3944|3943.5|3942.5|1100
1643118060000|2022-01-25 13:41:00|3944.5||3945||3945||3944.5||15
1643118070000|2022-01-25 13:41:10|3944.5||3945||3945||3944.5||0
1643118090000|2022-01-25 13:41:30|3945.5|3944|3946|3945|3946|3945|3945.5|3944|26
1643118100000|2022-01-25 13:41:40||3945.5||3945||3945.5||3945|219
1643118110000|2022-01-25 13:41:50|3946.5|3945.5|3947|3945.5|3947|3946|3946.5|3945.5|251
1643118120000|2022-01-25 13:42:00||3946||3945.5||3946||3945.5|0
1643118130000|2022-01-25 13:42:10||3946||3946.5||3946.5||3946|989
1643118140000|2022-01-25 13:42:20|3947.5|3947|3948|3947|3948|3947|3947.5|3947|778
1643118150000|2022-01-25 13:42:30|3948.5||3948.5||3948.5||3948.5||0
1643118160000|2022-01-25 13:42:40|3949|3947.5|3948.5|3948|3949|3948|3948.5|3947.5|978
1643118180000|2022-01-25 13:43:00|3949|3948.5|3949|3948.5|3949|3948.5|3949|3948.5|7
1643118190000|2022-01-25 13:43:10|3949.5||3950||3950||3949.5||735
1643118200000|2022-01-25 13:43:20|3949.5||3949.5||3949.5||3949||768
1643118210000|2022-01-25 13:43:30|3949|3949|3948.5|3948|3949|3949|3948.5|3947.5|7338
1643118220000|2022-01-25 13:43:40|3949|3948.5|3949|3948|3949|3948.5|3948.5|3948|1377
1643118230000|2022-01-25 13:43:50|3948.5|3948.5|3949|3948|3949|3948.5|3948.5|3948|25
1643118240000|2022-01-25 13:44:00|3948.5|3947.5|3948|3947.5|3949|3948|3948|3947.5|645
1643118250000|2022-01-25 13:44:10|3947.5|3947|3948.5|3947|3948.5|3947|3947.5|3947|120
1643118270000|2022-01-25 13:44:30|3948|3947.5|3948.5|3947|3948.5|3947.5|3947.5|3947|631
1643118280000|2022-01-25 13:44:40|3948|3946.5|3948|3946.5|3948|3946.5|3947.5|3946.5|937
1643118290000|2022-01-25 13:44:50|3948.5|3947|3947.5|3946.5|3948.5|3948|3947.5|3946.5|1059
1643118300000|2022-01-25 13:45:00|||||||||62
1643118310000|2022-01-25 13:45:10|3948|3947|3948|3947|3948|3947|3947.5|3947|0
1643118320000|2022-01-25 13:45:20|3948.5|3947.5|3949|3948|3949|3948.5|3948|3947.5|2219
1643118330000|2022-01-25 13:45:30|3948.5|3947|3948|3947|3948.5|3947.5|3948|3947|943
1643118340000|2022-01-25 13:45:40|3948.5|3947.5|3949|3948.5|3949|3948.5|3948.5|3947.5|193
1643118350000|2022-01-25 13:45:50|3949.5|3948|3948.5|3948|3949.5|3948.5|3948|3947.5|6249
1643118360000|2022-01-25 13:46:00|3948|3947|3948|3947|3948|3947|3948|3947|144
1643118380000|2022-01-25 13:46:20|3948.5||3948||3948.5||3948||36
1643118400000|2022-01-25 13:46:40|3949|3947.5|3949|3947.5|3949|3948|3948.5|3947|272
1643118410000|2022-01-25 13:46:50|3950|3948|3948.5|3947.5|3950.5|3949|3948.5|3947.5|968
1643118420000|2022-01-25 13:47:00|3948||3948||3948||3948||0
1643118430000|2022-01-25 13:47:10|3948.5||3948.5||3948.5||3948.5||0
1643118440000|2022-01-25 13:47:20|||||||||314
1643118450000|2022-01-25 13:47:30|3949|3948|3949|3948|3949.5|3948|3949|3948|1219
1643118460000|2022-01-25 13:47:40|||||||||800
1643118470000|2022-01-25 13:47:50|3948.5||3948.5||3948.5||3948.5||0
1643118480000|2022-01-25 13:48:00|3949||3949||3949||3949||0
1643118490000|2022-01-25 13:48:10|||||||||125
1643118530000|2022-01-25 13:48:50|3948.5|3948.5|3949|3948|3949|3948.5|3948.5|3948|642
1643118540000|2022-01-25 13:49:00|3948.5|3947.5|3948|3947|3948.5|3948|3947.5|3947|5022
1643118550000|2022-01-25 13:49:10|3947.5|3947.5|3948.5|3948|3949|3948.5|3947.5|3947.5|1711
1643118560000|2022-01-25 13:49:20|3949|3948.5|3950|3949|3950|3949|3949|3948.5|3374
1643118580000|2022-01-25 13:49:40|3949.5|3949.5|3950.5|3949.5|3950.5|3949.5|3949.5|3949.5|1266
1643118590000|2022-01-25 13:49:50|3951|3950|3950.5|3949.5|3951|3950|3950.5|3949.5|628
1643118600000|2022-01-25 13:50:00|3950|3949|3948|3947|3950|3949|3948|3947|3047
1643118620000|2022-01-25 13:50:20|3947.5|3946.5|3947|3946|3948|3946.5|3946.5|3945.5|131
1643118630000|2022-01-25 13:50:30|3947.5|3946.5|3947.5|3946.5|3947.5|3947|3947|3946.5|3585
1643118650000|2022-01-25 13:50:50|3947|3946|3947|3946|3947.5|3946.5|3946.5|3946|640
1643118660000|2022-01-25 13:51:00|3947.5|3946.5|3947.5|3946.5|3947.5|3947|3947.5|3946.5|255
1643118670000|2022-01-25 13:51:10|3948|3947|3949|3948|3949|3948.5|3948|3947|2907
1643118690000|2022-01-25 13:51:30|3949.5|3948.5|3949.5|3948|3950|3949|3949|3948|217
1643118710000|2022-01-25 13:51:50|3949||3949.5||3949.5||3949||0
1643118720000|2022-01-25 13:52:00|3950.5|3948.5|3950.5|3949.5|3950.5|3949.5|3950.5|3948.5|327
1643118730000|2022-01-25 13:52:10|3950|3949|3949.5|3948.5|3950|3949|3949.5|3948.5|79
1643118740000|2022-01-25 13:52:20|3949|3948|3948.5|3947.5|3949|3948|3948|3947|3483
1643118750000|2022-01-25 13:52:30|3948|3948|3949|3948.5|3949|3948.5|3948|3948|683
1643118760000|2022-01-25 13:52:40|3948.5|3948|3949.5|3948.5|3949.5|3948.5|3948.5|3948|500
1643118770000|2022-01-25 13:52:50|3949|3948|3948.5|3947.5|3949|3948|3948.5|3947|813
1643118780000|2022-01-25 13:53:00|3948|3947|3948|3947|3948|3947|3948|3947|273
1643118790000|2022-01-25 13:53:10|3948.5|3947.5|3948.5|3947|3948.5|3947.5|3948.5|3947|20
1643118800000|2022-01-25 13:53:20|3949|3947.5|3948.5|3947.5|3949|3948.5|3948.5|3947.5|355
1643118810000|2022-01-25 13:53:30||3947||3947.5||3947.5||3947|0
1643118820000|2022-01-25 13:53:40|3948|3947|3948|3947|3948|3947|3948|3947|1000
1643118830000|2022-01-25 13:53:50|3947.5|3946.5|3947|3946|3947.5|3946.5|3947|3946|2302
1643118840000|2022-01-25 13:54:00|3947.5|3947|3949|3948|3949|3948|3947.5|3947|1734
1643118850000|2022-01-25 13:54:10|3948.5|3947.5|3949|3947.5|3949|3948|3948.5|3947.5|420
1643118860000|2022-01-25 13:54:20||3948||3947.5||3948||3947.5|0
1643118870000|2022-01-25 13:54:30||3948||3948||3948||3948|0
1643118890000|2022-01-25 13:54:50|3948.5|3947.5|3948.5|3947.5|3948.5|3947.5|3948|3947.5|284
1643118900000|2022-01-25 13:55:00|||||||||62
1643118910000|2022-01-25 13:55:10|3948|3948|3948.5|3947.5|3949|3948|3948|3947.5|3288
1643118960000|2022-01-25 13:56:00|||||||||127
1643118980000|2022-01-25 13:56:20|||||||||56
1643118990000|2022-01-25 13:56:30|3949|3948|3949|3948|3949.5|3948|3949|3948|1073
1643119000000|2022-01-25 13:56:40|3949.5|3948.5|3950|3949|3950|3949|3949.5|3948.5|426
1643119030000|2022-01-25 13:57:10|3950.5|3949.5|3951.5|3950|3951.5|3950|3950.5|3949|821
1643119040000|2022-01-25 13:57:20|3951|3950.5|3951|3950.5|3951|3950.5|3951|3950.5|664
1643119050000|2022-01-25 13:57:30|3951.5||3951||3951.5||3951||248
1643119060000|2022-01-25 13:57:40|3950.5|3950|3949.5|3949|3951|3950.5|3949.5|3949|6415
1643119080000|2022-01-25 13:58:00|3950|3949.5|3950|3949|3950|3949.5|3950|3949|1657
1643119090000|2022-01-25 13:58:10|||||||||500
1643119100000|2022-01-25 13:58:20|3949.5|3948.5|3949|3948|3949.5|3948.5|3949|3948|188
1643119110000|2022-01-25 13:58:30|3948.5|3947.5|3947.5|3946.5|3949|3948|3947|3946.5|3647
1643119120000|2022-01-25 13:58:40|3948|3947|3948|3947|3948|3947|3947.5|3946.5|436
1643119130000|2022-01-25 13:58:50|3948.5|3947.5|3948.5|3947.5|3948.5|3947.5|3948|3947.5|1127
1643119140000|2022-01-25 13:59:00|||||||||236
1643119150000|2022-01-25 13:59:10|3949|3948|3949.5|3948|3949.5|3948|3949|3948|436
1643119160000|2022-01-25 13:59:20|3950|3948.5|3950|3949|3950|3949|3950|3948.5|58
1643119180000|2022-01-25 13:59:40|3950.5|3949.5|3950.5|3949.5|3951|3950|3950.5|3949|1374
1643119190000|2022-01-25 13:59:50|||||||||46
1643119200000|2022-01-25 14:00:00|3951|3950|3951|3949.5|3951|3950|3950.5|3949.5|0
1643119210000|2022-01-25 14:00:10|3950.5|3950|3950.5|3949.5|3951|3950|3950.5|3949.5|0
1643119260000|2022-01-25 14:01:00|3951|3950|3950.5|3949.5|3951|3950|3950.5|3949.5|296
1643119310000|2022-01-25 14:01:50|3951|3950|3951.5|3951|3951.5|3951|3951|3949.5|1565
1643119320000|2022-01-25 14:02:00|3952||3952||3952||3952||1641
1643119340000|2022-01-25 14:02:20|3951.5|3951.5|3952|3951|3952|3951.5|3951.5|3951|766
1643119350000|2022-01-25 14:02:30|3952.5|3951.5|3953|3952|3953.5|3952.5|3952.5|3951.5|2514
1643119360000|2022-01-25 14:02:40|3952.5|3951.5|3952|3951|3952.5|3952|3952|3951|5039
1643119370000|2022-01-25 14:02:50||3951.5||3951||3951.5||3951|584
1643119380000|2022-01-25 14:03:00|3952.5|3951.5|3952.5|3951.5|3952.5|3952|3952|3951|4001
1643119400000|2022-01-25 14:03:20|||||||||724
1643119410000|2022-01-25 14:03:30|3953|3952|3953.5|3952|3953.5|3952.5|3953|3951.5|1216
1643119420000|2022-01-25 14:03:40|3953||3953||3953||3953||156
1643119430000|2022-01-25 14:03:50|3952.5||3953||3953.5||3952.5||137
1643119440000|2022-01-25 14:04:00|3952.5|3952.5|3951|3950|3953.5|3952.5|3950.5|3950|6339
1643119460000|2022-01-25 14:04:20|||||||||75
1643119470000|2022-01-25 14:04:30|3950.5|3949.5|3950.5|3949.5|3950.5|3950|3950|3949.5|641
1643119480000|2022-01-25 14:04:40|3951|3950|3950.5|3950|3951|3950|3950.5|3950|219
1643119490000|2022-01-25 14:04:50|3951|3950.5|3949.5|3948.5|3951.5|3950.5|3949|3948.5|1679
1643119500000|2022-01-25 14:05:00|3950|3949|3950|3949|3950|3949|3950|3948.5|87
1643119520000|2022-01-25 14:05:20|3949.5|3948.5|3949.5|3948.5|3949.5|3948.5|3949.5|3948.5|2378
1643119530000|2022-01-25 14:05:30|3949|3948|3949.5|3948.5|3950|3949|3948.5|3948|5695
1643119550000|2022-01-25 14:05:50|3950|3949|3950|3949.5|3950|3949.5|3950|3948.5|3180
1643119560000|2022-01-25 14:06:00|3949.5|3949|3949.5|3948.5|3950|3949|3949|3948.5|1173
1643119570000|2022-01-25 14:06:10|||||||||62
1643119580000|2022-01-25 14:06:20|||||||||62
1643119590000|2022-01-25 14:06:30|||||||||513
1643119600000|2022-01-25 14:06:40|||||||||186
1643119610000|2022-01-25 14:06:50|3949|3948|3948.5|3947.5|3949|3948.5|3948|3947.5|2052
1643119630000|2022-01-25 14:07:10|3948|3948|3948|3947.5|3948.5|3948|3948|3947.5|476
1643119640000|2022-01-25 14:07:20|3948.5|3948|3948.5|3948|3948.5|3948|3948.5|3947.5|996
1643119650000|2022-01-25 14:07:30|3949|3948.5|3949|3948|3950|3948.5|3949|3948|5042
1643119670000|2022-01-25 14:07:50|3949.5|3948.5|3949.5|3949|3950|3949|3949.5|3948.5|1836
1643119680000|2022-01-25 14:08:00|3950||3950||3950||3949.5||978
1643119690000|2022-01-25 14:08:10|3950.5|3949.5|3950.5|3950|3951|3950|3950.5|3949.5|2000
1643119700000|2022-01-25 14:08:20|3951|3949.5|3951.5|3950|3951.5|3950|3951|3949.5|963
1643119710000|2022-01-25 14:08:30|3951|3949.5|3950|3949.5|3951.5|3950|3950|3949|2618
1643119720000|2022-01-25 14:08:40|3950.5||3950.5||3950.5||3950.5||1038
1643119740000|2022-01-25 14:09:00|3951|3950|3950.5|3949.5|3952|3951|3950.5|3949.5|11766
1643119750000|2022-01-25 14:09:10|3950|3950|3950.5|3949.5|3950.5|3950|3950|3949.5|2132
1643119760000|2022-01-25 14:09:20|3951|3950|3950.5|3949.5|3951|3950|3950.5|3949.5|62
1643119780000|2022-01-25 14:09:40|3950||3950||3950||3950||1750
1643119790000|2022-01-25 14:09:50|3951|3950|3950.5|3949.5|3951|3950|3950.5|3949.5|644
1643119800000|2022-01-25 14:10:00|3951|3950|3951|3950|3951.5|3950.5|3951|3950|1110
1643119810000|2022-01-25 14:10:10|3951.5|3950.5|3951.5|3950.5|3951.5|3950.5|3951.5|3950|549
1643119820000|2022-01-25 14:10:20|3951|3949.5|3951|3950|3951|3950|3950.5|3949.5|2011
1643119830000|2022-01-25 14:10:30|3950.5||3950.5||3950.5||3950.5||327
1643119840000|2022-01-25 14:10:40|3951|3950.5|3951|3950|3951|3950.5|3951|3950|31
1643119850000|2022-01-25 14:10:50|3951.5|3950.5|3952|3951|3952|3951.5|3951.5|3950.5|1147
1643119860000|2022-01-25 14:11:00|3952.5|3951.5|3953.5|3952.5|3954.5|3953.5|3952.5|3951|3252
1643119870000|2022-01-25 14:11:10|3953|3952|3953|3952|3953.5|3952.5|3952.5|3952|2519
1643119880000|2022-01-25 14:11:20|3953.5|3952.5|3954|3952.5|3954|3952.5|3953|3952.5|441
1643119890000|2022-01-25 14:11:30|3954.5|3953|3955|3954|3955|3954|3954.5|3953|62
1643119900000|2022-01-25 14:11:40||3954.5||3954||3954.5||3954|738
1643119930000|2022-01-25 14:12:10||3954.5||3954||3954.5||3954|301
1643119940000|2022-01-25 14:12:20|||||||||425
1643119950000|2022-01-25 14:12:30|3954.5|3953.5|3954|3953|3954.5|3953.5|3954|3953|3067
1643119960000|2022-01-25 14:12:40|||||||||1278
1643119970000|2022-01-25 14:12:50|3953.5|3952.5|3953|3952|3953.5|3952.5|3953|3952|913
1643119980000|2022-01-25 14:13:00|3953.5|3952.5|3954.5|3953|3955|3954|3953.5|3952.5|3108
1643119990000|2022-01-25 14:13:10|3955|3953.5|3955|3954|3955|3954|3955|3953.5|0
1643120000000|2022-01-25 14:13:20|3954.5|3954.5|3955|3954.5|3955|3954.5|3954.5|3954.5|896
1643120010000|2022-01-25 14:13:30|3954.5|3954|3955|3954.5|3955|3954.5|3954.5|3954|1693
1643120020000|2022-01-25 14:13:40|3955.5||3955.5||3955.5||3955||1507
1643120030000|2022-01-25 14:13:50|3955|3954|3954|3953.5|3955.5|3954|3954|3953.5|1505
1643120040000|2022-01-25 14:14:00|3954.5|3954|3954.5|3953.5|3954.5|3954|3954.5|3953.5|411
1643120060000|2022-01-25 14:14:20|||||||||569
1643120070000|2022-01-25 14:14:30|3955|3954|3955|3954|3955|3954|3954.5|3953.5|2222
1643120080000|2022-01-25 14:14:40|3954.5||3954.5||3954.5||3954.5||11
1643120090000|2022-01-25 14:14:50|3955|3954.5|3955|3954|3955|3954.5|3954.5|3954|1020
1643120120000|2022-01-25 14:15:20|||||||||424
1643120130000|2022-01-25 14:15:30||3954.5||3954||3954.5||3954|185
1643120150000|2022-01-25 14:15:50|||||||||146
1643120160000|2022-01-25 14:16:00|||||||||505
1643120170000|2022-01-25 14:16:10|3955.5|3954.5|3956|3955|3956|3955|3955|3954|1487
1643120180000|2022-01-25 14:16:20|||||||||62
1643120200000|2022-01-25 14:16:40||3955.5||3955||3955.5||3955|408
1643120210000|2022-01-25 14:16:50|3955.5|3955.5|3956|3955|3956|3955.5|3955.5|3955|1598
1643120220000|2022-01-25 14:17:00|3955.5|3954.5|3955.5|3955|3956|3955|3955|3954|3174
1643120230000|2022-01-25 14:17:10|3955|3954.5|3955|3954.5|3955|3954.5|3955|3954|443
1643120240000|2022-01-25 14:17:20|3954.5|3954|3954.5|3954|3954.5|3954|3954.5|3954|163
1643120250000|2022-01-25 14:17:30|3955|3954.5|3955|3954|3955|3954.5|3954.5|3954|4226
1643120260000|2022-01-25 14:17:40|||||||||258
1643120270000|2022-01-25 14:17:50|||||||||120
1643120300000|2022-01-25 14:18:20|3955.5|3954.5|3956.5|3955.5|3957|3956|3955.5|3954.5|3143
1643120310000|2022-01-25 14:18:30|||||||||1388
1643120320000|2022-01-25 14:18:40|3957|3956|3956.5|3955.5|3957|3956|3956.5|3955.5|412
1643120330000|2022-01-25 14:18:50|3957|3956|3957|3956|3957|3956|3957|3956|0
1643120340000|2022-01-25 14:19:00|3957.5|3956.5|3957|3956|3957.5|3956.5|3957|3956|468
1643120350000|2022-01-25 14:19:10|3956.5|3955.5|3955|3954|3956.5|3955.5|3954.5|3954|9952
1643120360000|2022-01-25 14:19:20|3955.5|3954.5|3955.5|3954.5|3955.5|3954.5|3955|3954.5|1816
1643120370000|2022-01-25 14:19:30|3956|3955|3957.5|3956.5|3958|3956.5|3956|3955|2488
1643120380000|2022-01-25 14:19:40|3957|3955.5|3956|3955.5|3957|3956|3956|3955.5|2302
1643120390000|2022-01-25 14:19:50|3955.5|3955|3953.5|3952.5|3956|3955|3953.5|3952.5|9676
1643120400000|2022-01-25 14:20:00|3953|3952|3953.5|3952.5|3953.5|3952.5|3952|3951.5|2245
1643120410000|2022-01-25 14:20:10|3953|3952|3953.5|3952|3953.5|3952|3952.5|3952|1116
1643120420000|2022-01-25 14:20:20|3953|3951.5|3951.5|3951|3953|3951.5|3951.5|3951|968
1643120430000|2022-01-25 14:20:30|3951|3950.5|3951|3950|3951|3950.5|3951|3950|107
1643120440000|2022-01-25 14:20:40|3950.5|3949.5|3950|3949|3951|3950|3949.5|3949|6080
1643120450000|2022-01-25 14:20:50||3949.5||3949||3949.5||3949|371
1643120460000|2022-01-25 14:21:00|3950.5|3949.5|3951|3950|3951.5|3950.5|3950|3949.5|3222
1643120470000|2022-01-25 14:21:10|3951.5|3950.5|3951|3950|3951.5|3950.5|3951|3950|1213
1643120480000|2022-01-25 14:21:20|3950.5|3949.5|3950|3949|3951|3949.5|3950|3949|4674
1643120490000|2022-01-25 14:21:30|3949.5||3949.5||3949.5||3949.5||143
1643120500000|2022-01-25 14:21:40|3949|3948.5|3948|3947|3949|3948.5|3948|3947|754
1643120510000|2022-01-25 14:21:50|3947.5|3947.5|3947|3946|3947.5|3947.5|3947|3946|4877
1643120520000|2022-01-25 14:22:00|3946.5|3945.5|3946|3945|3946.5|3945.5|3946|3944.5|531
1643120530000|2022-01-25 14:22:10|||||||||134
1643120540000|2022-01-25 14:22:20|3946.5|3945.5|3945.5|3944.5|3946.5|3945.5|3945.5|3944.5|2269
1643120550000|2022-01-25 14:22:30|3946|3945|3946.5|3945.5|3946.5|3946|3945.5|3944.5|4493
1643120560000|2022-01-25 14:22:40||3946||3945.5||3946||3945.5|801
1643120570000|2022-01-25 14:22:50|3947|3946|3948.5|3947|3948.5|3947|3947|3946|1203
1643120580000|2022-01-25 14:23:00|3948|3947.5|3947.5|3947|3948|3947.5|3947.5|3947|575
1643120590000|2022-01-25 14:23:10|3947|3946.5|3946.5|3945.5|3947|3946.5|3946.5|3945.5|932
1643120610000|2022-01-25 14:23:30|3946|3945|3945.5|3944.5|3946|3945|3945.5|3944.5|922
1643120640000|2022-01-25 14:24:00|||||||||462
1643120650000|2022-01-25 14:24:10|3945|3943.5|3944.5|3943.5|3945|3944|3944.5|3943.5|2657
1643120660000|2022-01-25 14:24:20|3944|3943|3943|3942|3944|3943|3943|3942|1078
1643120680000|2022-01-25 14:24:40|3943.5|3942.5|3944|3943|3944|3943.5|3943|3942.5|3622
1643120690000|2022-01-25 14:24:50|3943.5|3942.5|3942|3941|3943.5|3942.5|3942|3941|1946
1643120710000|2022-01-25 14:25:10|3942.5|3941.5|3942|3941|3943|3942|3942|3941|3772
1643120720000|2022-01-25 14:25:20|3941.5||3942||3942||3941.5||886
1643120730000|2022-01-25 14:25:30|3941.5|3941.5|3942|3941|3942|3941.5|3941.5|3941|1084
1643120740000|2022-01-25 14:25:40|3942.5|3941.5|3941.5|3940.5|3942.5|3941.5|3941.5|3940.5|2668
1643120750000|2022-01-25 14:25:50|3942||3941.5||3942||3941.5||1413
1643120760000|2022-01-25 14:26:00|3942|3941|3942|3941|3942.5|3941.5|3941.5|3941|2617
1643120770000|2022-01-25 14:26:10||3941.5||3941||3941.5||3941|1285
1643120780000|2022-01-25 14:26:20|3942.5|3941.5|3943|3941.5|3943|3941.5|3942.5|3941|1326
1643120790000|2022-01-25 14:26:30|3942.5||3942.5||3942.5||3942.5||2126
1643120800000|2022-01-25 14:26:40|||||||||60218
1643120810000|2022-01-25 14:26:50|3943|3942|3943|3941.5|3943|3942|3942.5|3941.5|1068
1643120820000|2022-01-25 14:27:00|3942.5||3942.5||3942.5||3942.5||232
1643120830000|2022-01-25 14:27:10|3942|3940.5|3940.5|3939.5|3942|3941|3940.5|3939.5|2889
1643120840000|2022-01-25 14:27:20|3941.5|3940|3941|3940|3941.5|3940.5|3941|3940|1323
1643120850000|2022-01-25 14:27:30|3940.5|3939.5|3940.5|3939.5|3941|3939.5|3940.5|3939|629
1643120860000|2022-01-25 14:27:40|3941|3940|3941|3939.5|3941|3940|3941|3939.5|158
1643120870000|2022-01-25 14:27:50|3940.5|3939|3940.5|3939.5|3940.5|3939.5|3940.5|3939|60348
1643120880000|2022-01-25 14:28:00|3941|3940|3941|3939.5|3941|3940|3940.5|3939.5|869
1643120890000|2022-01-25 14:28:10|3940.5||3940.5||3940.5||3940.5||0
1643120900000|2022-01-25 14:28:20|3941|3939|3939.5|3939|3941|3939.5|3939.5|3938.5|4481
1643120910000|2022-01-25 14:28:30|3939|3938|3937.5|3936.5|3939|3938.5|3937.5|3936.5|2464
1643120920000|2022-01-25 14:28:40|3938|3937|3938|3937|3938|3937|3938|3937|1807
1643120930000|2022-01-25 14:28:50|3937.5|3936.5|3938|3936.5|3938|3936.5|3937.5|3936.5|318
1643120950000|2022-01-25 14:29:10|3937.5||3937||3937.5||3937||314
1643120960000|2022-01-25 14:29:20|3936.5|3936|3937|3936|3937|3936.5|3936.5|3936|917
1643120970000|2022-01-25 14:29:30|3936.5|3935.5|3936.5|3936|3936.5|3936|3936|3935.5|580
1643120980000|2022-01-25 14:29:40|3936|3935.5|3935.5|3934.5|3936|3935.5|3935|3934.5|431
1643120990000|2022-01-25 14:29:50|3935|3934|3935.5|3934.5|3936.5|3935.5|3935|3934|9502
1643121000000|2022-01-25 14:30:00|3936|3935|3940.5|3939|3940.5|3940|3935.5|3935|16992
1643121010000|2022-01-25 14:30:10|3940|3938|3937.5|3936.5|3940|3938.5|3936.5|3935.5|2904
1643121020000|2022-01-25 14:30:20|3938|3937|3939|3938|3939.5|3938.5|3938|3936.5|2288
1643121030000|2022-01-25 14:30:30|3939.5|3938.5|3939|3938|3940.5|3939|3938.5|3938|3298
1643121040000|2022-01-25 14:30:40|3940|3938.5|3942.5|3941.5|3943|3942|3939|3938|2137
1643121050000|2022-01-25 14:30:50|3942|3941|3941|3940|3942.5|3941.5|3939.5|3938.5|2399
1643121060000|2022-01-25 14:31:00|3940.5|3939.5|3939.5|3939|3943.5|3943|3939.5|3939|6929
1643121070000|2022-01-25 14:31:10|3940|3938.5|3940|3938.5|3940.5|3939.5|3939.5|3938.5|54
1643121080000|2022-01-25 14:31:20|3940.5|3939|3937.5|3936.5|3940.5|3939.5|3936|3935|5368
1643121090000|2022-01-25 14:31:30|3937|3936|3941|3939.5|3941|3939.5|3937|3936|5582
1643121100000|2022-01-25 14:31:40|3940.5|3940|3940|3939|3941.5|3940.5|3939.5|3939|4843
1643121110000|2022-01-25 14:31:50|3940.5|3939.5|3941|3940|3941|3940|3940.5|3939.5|1420
1643121120000|2022-01-25 14:32:00|3940.5|3939.5|3941|3939.5|3941|3940|3940.5|3939.5|1454
1643121130000|2022-01-25 14:32:10|3940.5|3940|3941|3940|3941.5|3940.5|3940.5|3939.5|1829
1643121140000|2022-01-25 14:32:20|3940.5|3939.5|3941.5|3940.5|3941.5|3941|3940|3939.5|4937
1643121150000|2022-01-25 14:32:30|3942|3941|3940.5|3939.5|3944|3943.5|3940.5|3939.5|10323
1643121160000|2022-01-25 14:32:40|3941|3940|3937.5|3936.5|3941.5|3940|3936|3935|10054
1643121170000|2022-01-25 14:32:50|3937|3936|3939|3938|3940.5|3939|3937|3935.5|2491
1643121180000|2022-01-25 14:33:00|3939.5|3938.5|3937.5|3936.5|3940.5|3939.5|3936.5|3935.5|13122
1643121190000|2022-01-25 14:33:10|3937|3937|3939|3938|3939.5|3939|3937|3936.5|12016
1643121200000|2022-01-25 14:33:20|3938.5|3937.5|3938.5|3937.5|3939|3938|3937.5|3937|3578
1643121210000|2022-01-25 14:33:30|3938|3937|3938|3937|3938.5|3937.5|3938|3937|1123
1643121220000|2022-01-25 14:33:40|3938.5|3937.5|3938|3937.5|3938.5|3937.5|3938|3937.5|2750
1643121230000|2022-01-25 14:33:50|3938.5|3938|3939|3937.5|3939.5|3938.5|3938.5|3937.5|4538
1643121240000|2022-01-25 14:34:00|3938.5|3938|3938.5|3937.5|3939|3938|3937.5|3936.5|8745
1643121250000|2022-01-25 14:34:10|3939|3937|3937|3936|3939|3938.5|3937|3936|2346
1643121260000|2022-01-25 14:34:20|3936.5|3935.5|3937.5|3936|3937.5|3937|3936|3935|2804
1643121270000|2022-01-25 14:34:30|3937|3936.5|3937|3935.5|3937|3936.5|3937|3935.5|833
1643121280000|2022-01-25 14:34:40|3937.5|3936|3935.5|3934|3937.5|3937|3935|3934|3383
1643121290000|2022-01-25 14:34:50|3935|3934.5|3933|3932|3935|3935|3933|3932|4529
1643121300000|2022-01-25 14:35:00|3932.5|3931.5|3932.5|3931.5|3933.5|3932.5|3932|3931|6121
1643121310000|2022-01-25 14:35:10|3933|3932|3932|3930.5|3933.5|3932.5|3931.5|3930.5|3357
1643121320000|2022-01-25 14:35:20|3932.5|3931|3932.5|3931.5|3933|3932|3932.5|3931|732
1643121330000|2022-01-25 14:35:30|3933|3932|3933.5|3932|3933.5|3932.5|3931.5|3930.5|2982
1643121340000|2022-01-25 14:35:40|3933|3932.5|3930.5|3929.5|3933.5|3932.5|3930|3929|6739
1643121350000|2022-01-25 14:35:50|3931|3930|3932|3931.5|3932.5|3931.5|3930.5|3929.5|4786
1643121360000|2022-01-25 14:36:00|3932.5|3932|3933.5|3932|3933.5|3932.5|3932.5|3931.5|3101
1643121370000|2022-01-25 14:36:10|3933||3932.5||3933.5||3932.5||485
1643121380000|2022-01-25 14:36:20|3932|3931.5|3930.5|3929.5|3932.5|3932|3930.5|3929.5|6522
1643121390000|2022-01-25 14:36:30|3931|3930|3930.5|3929.5|3931|3930|3930|3929.5|90
1643121400000|2022-01-25 14:36:40|3930|3930|3930|3928.5|3930|3930|3927.5|3926|3559
1643121410000|2022-01-25 14:36:50|3929.5|3929|3930.5|3929.5|3930.5|3930|3929.5|3929|3933
1643121420000|2022-01-25 14:37:00|3931|3930|3932|3930.5|3932|3931|3930.5|3930|2722
1643121430000|2022-01-25 14:37:10|3931.5|3930|3932|3930.5|3932|3930.5|3931.5|3930|0
1643121440000|2022-01-25 14:37:20|3931.5|3931|3931.5|3930.5|3932|3931|3931|3930.5|1347
1643121450000|2022-01-25 14:37:30|3932|3931|3932|3931|3932|3931|3932|3930.5|426
1643121460000|2022-01-25 14:37:40|3932.5|3931.5|3933.5|3932.5|3933.5|3932.5|3932.5|3931.5|1302
1643121470000|2022-01-25 14:37:50|3933|3932|3931.5|3930.5|3933.5|3932|3931|3930.5|7212
1643121480000|2022-01-25 14:38:00|3931|3930|3931.5|3930.5|3932|3931|3930.5|3930|4662
1643121490000|2022-01-25 14:38:10|3931|3930|3930.5|3929|3932|3931|3929.5|3928.5|4804
1643121500000|2022-01-25 14:38:20|3931|3929.5|3933.5|3932|3933.5|3932.5|3930|3929|7025
1643121510000|2022-01-25 14:38:30|3933|3932.5|3934|3932.5|3934.5|3933|3933|3932|2970
1643121520000|2022-01-25 14:38:40|3933|3933|3935|3934|3935.5|3934.5|3933|3933|2439
1643121530000|2022-01-25 14:38:50|3934.5|3933.5|3933|3932.5|3935|3934.5|3933|3932|7517
1643121540000|2022-01-25 14:39:00|3933.5|3932|3933|3932|3933.5|3932.5|3932.5|3931.5|3540
1643121550000|2022-01-25 14:39:10|3932.5|3931.5|3930.5|3929.5|3932.5|3932|3930.5|3929.5|1095
1643121560000|2022-01-25 14:39:20|3931|3930|3933|3932.5|3933|3932.5|3930.5|3929.5|3033
1643121570000|2022-01-25 14:39:30|3932.5|3932|3933|3932|3933|3932|3932.5|3931.5|521
1643121580000|2022-01-25 14:39:40|3933.5|3932.5|3932.5|3931.5|3934.5|3933.5|3932.5|3931.5|2187
1643121590000|2022-01-25 14:39:50|3933.5|3932|3935.5|3934.5|3935.5|3934.5|3933.5|3932|2143
1643121600000|2022-01-25 14:40:00|3936.5|3934|3935.5|3934.5|3937|3935.5|3935|3934|991
1643121610000|2022-01-25 14:40:10|3936|3935|3936.5|3935|3936.5|3935.5|3935|3934.5|1981
1643121620000|2022-01-25 14:40:20|3936|3934.5|3933.5|3932.5|3936|3934.5|3933.5|3932.5|4468
1643121630000|2022-01-25 14:40:30|3933|3932|3934|3932.5|3934.5|3933.5|3933|3932|2746
1643121640000|2022-01-25 14:40:40|3933.5||3933||3934||3933||1402
1643121650000|2022-01-25 14:40:50|3932.5|3932|3933|3932|3933|3932|3932|3931|3433
1643121660000|2022-01-25 14:41:00|3932.5|3931.5|3932.5|3931.5|3933|3932|3932|3931|68
1643121670000|2022-01-25 14:41:10|3932|3931|3932|3931|3932|3931|3931|3930|233
1643121680000|2022-01-25 14:41:20|3932.5|3931.5|3931.5|3930.5|3933|3932|3931|3930|3165
1643121690000|2022-01-25 14:41:30|3932|3931|3932|3931|3932|3931|3931.5|3930.5|517
1643121700000|2022-01-25 14:41:40|3931.5|3930.5|3932|3930.5|3932|3931|3931|3930|1144
1643121710000|2022-01-25 14:41:50|3931.5|3931|3931|3930.5|3932|3931|3931|3930.5|1661
1643121720000|2022-01-25 14:42:00|3931.5|3931|3930.5|3929|3932|3931|3929.5|3929|3554
1643121730000|2022-01-25 14:42:10|3930|3929.5|3930|3929.5|3931|3930|3930|3929|499
1643121740000|2022-01-25 14:42:20|3930.5|3930|3929.5|3928.5|3931|3930|3929.5|3928.5|6627
1643121750000|2022-01-25 14:42:30|3930|3929|3929|3928.5|3930|3929|3929|3928.5|1039
1643121760000|2022-01-25 14:42:40|3929.5|3929|3929|3928.5|3930.5|3929|3929|3928.5|3521
1643121770000|2022-01-25 14:42:50|3928.5|3928|3929.5|3928.5|3930|3929|3928.5|3928|28191
1643121780000|2022-01-25 14:43:00|3929|3928|3928.5|3928|3929|3928|3928.5|3928|3214
1643121790000|2022-01-25 14:43:10|3929|3927|3928.5|3927.5|3929|3928.5|3928|3927|2017
1643121800000|2022-01-25 14:43:20|3929|3928|3930.5|3929.5|3930.5|3929.5|3929|3928|1313
1643121810000|2022-01-25 14:43:30|3930|3929|3930.5|3929|3930.5|3929.5|3929.5|3928.5|1375
1643121820000|2022-01-25 14:43:40|3930|3928.5|3929|3928|3930|3928.5|3928|3927.5|3699
1643121830000|2022-01-25 14:43:50|3929.5|3928.5|3929|3928|3929.5|3929|3929|3928|2536
1643121840000|2022-01-25 14:44:00|3929.5|3928.5|3929.5|3928.5|3930|3929|3929|3928|3309
1643121850000|2022-01-25 14:44:10|3930|3929.5|3929.5|3928.5|3930|3929.5|3929|3928|1438
1643121860000|2022-01-25 14:44:20|3930|3929|3931|3930|3931|3930|3929.5|3929|1872
1643121870000|2022-01-25 14:44:30|3930.5|3929.5|3930|3929.5|3931|3929.5|3929.5|3929|1429
1643121880000|2022-01-25 14:44:40|3929.5|3929|3929.5|3928.5|3930.5|3929.5|3927.5|3926.5|17523
1643121890000|2022-01-25 14:44:50|3929|3928|3929.5|3929|3929.5|3929|3928.5|3927.5|2015
1643121900000|2022-01-25 14:45:00|3929|3928.5|3929.5|3928.5|3929.5|3928.5|3929|3928.5|1215
1643121910000|2022-01-25 14:45:10|3930|3929|3932|3931|3932|3931|3930|3929|5259
1643121920000|2022-01-25 14:45:20|3931.5|3931.5|3932.5|3931|3932.5|3931.5|3931.5|3931|756
1643121930000|2022-01-25 14:45:30|3932|3930.5|3931.5|3930.5|3932|3931|3929.5|3929|10072
1643121940000|2022-01-25 14:45:40|3932|3931|3932|3931|3932.5|3931|3931|3931|2333
1643121950000|2022-01-25 14:45:50|3932.5|3931.5|3933.5|3933|3933.5|3933|3932|3931.5|4680
1643121960000|2022-01-25 14:46:00|3934.5|3933.5|3937.5|3937|3938.5|3937.5|3934.5|3933.5|5192
1643121970000|2022-01-25 14:46:10|3938|3937.5|3940|3939|3940.5|3940|3937.5|3937.5|3296
1643121980000|2022-01-25 14:46:20|3940.5|3939.5|3938.5|3937.5|3940.5|3939.5|3938.5|3937.5|1204
1643121990000|2022-01-25 14:46:30|3938|3937|3937|3936.5|3938.5|3937|3937|3936|6119
1643122000000|2022-01-25 14:46:40|3937.5|3936|3938.5|3937.5|3938.5|3937.5|3937.5|3936|763
1643122010000|2022-01-25 14:46:50|3939|3938|3939|3937.5|3940|3939|3938|3937.5|6801
1643122020000|2022-01-25 14:47:00|3939.5|3938|3939.5|3938.5|3939.5|3939|3939.5|3938|1036
1643122030000|2022-01-25 14:47:10|||||||||300
1643122040000|2022-01-25 14:47:20|3939|3938|3938.5|3937.5|3939|3938.5|3938|3937.5|4786
1643122050000|2022-01-25 14:47:30|3939|3938|3939.5|3938.5|3939.5|3939|3939|3938|849
1643122060000|2022-01-25 14:47:40|3939|3939|3940|3938.5|3940|3939.5|3939|3938.5|1481
1643122070000|2022-01-25 14:47:50|3939.5||3940||3940||3939||726
1643122080000|2022-01-25 14:48:00||3939||3939||3939||3939|1054
1643122090000|2022-01-25 14:48:10|3940.5|3939.5|3942|3940.5|3942|3940.5|3940.5|3939.5|3273
1643122100000|2022-01-25 14:48:20|3941.5||3941.5||3942||3941.5||0
1643122110000|2022-01-25 14:48:30|3942|3941|3941|3940.5|3943|3941.5|3941|3940|4383
1643122120000|2022-01-25 14:48:40|3940.5|3940|3941|3940.5|3941|3940.5|3940.5|3939.5|3155
1643122130000|2022-01-25 14:48:50|3940.5|3940|3940.5|3939.5|3940.5|3940|3940.5|3939|1202
1643122140000|2022-01-25 14:49:00|3940|3939|3941.5|3940.5|3941.5|3941|3940|3939|3822
1643122150000|2022-01-25 14:49:10|3941|3940|3940|3939.5|3941|3940.5|3940|3939.5|1434
1643122160000|2022-01-25 14:49:20|3939.5|3939|3938|3936.5|3940|3939.5|3937|3936.5|3392
1643122170000|2022-01-25 14:49:30|3937.5|3937|3937|3936.5|3938|3937|3937|3936.5|1698
1643122180000|2022-01-25 14:49:40|3937.5|3937|3935.5|3934.5|3937.5|3937|3935|3934.5|3687
1643122190000|2022-01-25 14:49:50|3935|3935|3936|3934.5|3936.5|3936|3935|3934.5|2308
1643122200000|2022-01-25 14:50:00|3935.5|3934|3935.5|3934.5|3935.5|3934.5|3934.5|3934|1196
1643122210000|2022-01-25 14:50:10|3935|3934|3936|3935|3936.5|3935|3934.5|3934|2332
1643122220000|2022-01-25 14:50:20|3936.5|3935.5|3936.5|3935.5|3937|3935.5|3936|3935.5|1265
1643122230000|2022-01-25 14:50:30|3937|3936|3936.5|3935.5|3937.5|3937|3936.5|3935.5|2309
1643122240000|2022-01-25 14:50:40|3936|3935|3936.5|3935.5|3936.5|3936|3936|3935|1362
1643122250000|2022-01-25 14:50:50|3936|3935|3936.5|3936|3937|3936.5|3936|3935|1575
1643122260000|2022-01-25 14:51:00|3936|3935.5|3936.5|3935.5|3936.5|3936|3936|3935|3541
1643122270000|2022-01-25 14:51:10|3937|3936|3937|3936|3937|3936|3936.5|3936|675
1643122280000|2022-01-25 14:51:20|3936.5|3936.5|3936.5|3936|3936.5|3936.5|3936.5|3936|523
1643122290000|2022-01-25 14:51:30|3936|3935.5|3935.5|3934.5|3936.5|3936|3935|3934.5|6146
1643122300000|2022-01-25 14:51:40|3935|3935|3935|3934.5|3935.5|3935|3935|3934.5|2447
1643122310000|2022-01-25 14:51:50|3934.5|3934|3933.5|3932.5|3934.5|3934.5|3933.5|3932.5|2459
1643122320000|2022-01-25 14:52:00|3933|3932|3933|3932|3933|3932|3932|3931.5|10140
1643122340000|2022-01-25 14:52:20|3933.5|3932.5|3934|3933|3934|3933|3933.5|3932|5649
1643122350000|2022-01-25 14:52:30|3933.5|3932.5|3935|3934|3935|3934.5|3933|3932|3755
1643122360000|2022-01-25 14:52:40|3934.5||3934.5||3934.5||3934.5||679
1643122370000|2022-01-25 14:52:50|3935|3934.5|3936|3935|3936|3935|3934.5|3933.5|5695
1643122380000|2022-01-25 14:53:00|3935.5|3934.5|3936.5|3935.5|3937|3935.5|3935|3934.5|2183
1643122390000|2022-01-25 14:53:10|3936|3935|3935|3934|3936|3935|3934.5|3933.5|3732
1643122400000|2022-01-25 14:53:20|3935.5|3934.5|3936.5|3935|3936.5|3935.5|3935.5|3934.5|936
1643122410000|2022-01-25 14:53:30|3937|3935.5|3936.5|3935.5|3937|3936.5|3936|3935.5|1811
1643122420000|2022-01-25 14:53:40|3937|3936|3938|3937|3938|3937|3937|3936|2218
1643122430000|2022-01-25 14:53:50|3938.5|3937.5|3936.5|3935.5|3939.5|3938.5|3936.5|3935.5|8037
1643122440000|2022-01-25 14:54:00|3936|3935|3937|3936|3937|3936.5|3935.5|3935|2033
1643122450000|2022-01-25 14:54:10|3937.5|3936.5|3937.5|3936|3938|3936.5|3936.5|3935.5|2658
1643122460000|2022-01-25 14:54:20|3937|3936.5|3935.5|3934.5|3937.5|3936.5|3935|3934.5|2960
1643122470000|2022-01-25 14:54:30|3936|3935|3933.5|3933|3936|3935|3933.5|3933|3709
1643122480000|2022-01-25 14:54:40|3934|3933.5|3935.5|3934|3935.5|3934|3933.5|3933|2519
1643122490000|2022-01-25 14:54:50|3935|3933.5|3934|3933|3935|3933.5|3933.5|3933|3705
1643122500000|2022-01-25 14:55:00|3933.5|3933.5|3934.5|3933.5|3934.5|3933.5|3933.5|3933.5|1440
1643122510000|2022-01-25 14:55:10|3934|3934|3934.5|3934|3934.5|3934|3934|3933.5|4508
1643122520000|2022-01-25 14:55:20|3935.5|3934.5|3934|3933.5|3935.5|3934.5|3933.5|3933|3446
1643122530000|2022-01-25 14:55:30|3934.5|3933|3935|3934|3935|3934|3933.5|3932.5|1382
1643122540000|2022-01-25 14:55:40|3934.5|3933.5|3935|3934|3935|3934|3934.5|3933.5|1950
1643122550000|2022-01-25 14:55:50|3934.5|3933.5|3934|3933|3934.5|3933.5|3934|3933|3221
1643122560000|2022-01-25 14:56:00|3933.5|3932.5|3931.5|3931|3934|3933|3931|3930|7190
1643122570000|2022-01-25 14:56:10|3931|3930.5|3931.5|3930.5|3932|3931|3930.5|3930|3539
1643122580000|2022-01-25 14:56:20|3930.5|3930|3931|3930.5|3931.5|3930.5|3930.5|3930|1276
1643122590000|2022-01-25 14:56:30|3931.5|3930|3932.5|3931.5|3933|3932|3931.5|3930|4378
1643122600000|2022-01-25 14:56:40|3932|3931|3931|3930|3932|3931|3931|3930|3012
1643122610000|2022-01-25 14:56:50|3930.5|3929.5|3931|3930|3931.5|3930.5|3930.5|3929.5|2387
1643122620000|2022-01-25 14:57:00|3931.5|3930.5|3930.5|3929.5|3932|3931|3930|3929.5|1562
1643122630000|2022-01-25 14:57:10|3930|3929|3930|3929|3930.5|3929.5|3929.5|3929|1503
1643122640000|2022-01-25 14:57:20|3929|3928.5|3926.5|3925|3929|3928.5|3925|3924.5|6068
1643122650000|2022-01-25 14:57:30|3926|3924.5|3924.5|3924|3926.5|3925|3924.5|3924|2846
1643122660000|2022-01-25 14:57:40|3925|3923.5|3924.5|3923.5|3925|3924.5|3924.5|3923.5|1844
1643122670000|2022-01-25 14:57:50|3924|3922.5|3925|3924|3925|3924|3923|3922.5|10141
1643122680000|2022-01-25 14:58:00|3925.5|3924.5|3926|3925.5|3926.5|3925.5|3925|3924.5|5355
1643122690000|2022-01-25 14:58:10|3926.5|3925|3926|3925|3926.5|3925.5|3925.5|3924.5|666
1643122700000|2022-01-25 14:58:20|3926.5|3925.5|3925.5|3924.5|3926.5|3925.5|3925.5|3924.5|528
1643122710000|2022-01-25 14:58:30|3925|3925|3924.5|3923.5|3925.5|3925|3924.5|3923.5|3300
1643122720000|2022-01-25 14:58:40|3924|3923|3924|3923|3924.5|3923|3923.5|3923|695
1643122730000|2022-01-25 14:58:50|3923.5|3923.5|3925.5|3924.5|3925.5|3924.5|3923.5|3923.5|8566
1643122740000|2022-01-25 14:59:00|3926|3925|3925.5|3924.5|3926|3925|3925.5|3924.5|1451
1643122750000|2022-01-25 14:59:10|3926|3925|3925.5|3925|3926|3925.5|3925.5|3925|84
1643122760000|2022-01-25 14:59:20|3926|3925.5|3928|3927|3928.5|3927.5|3925.5|3925|9490
1643122770000|2022-01-25 14:59:30|3927.5|3926.5|3927|3926.5|3927.5|3926.5|3926.5|3926|578
1643122780000|2022-01-25 14:59:40|3928|3927|3926.5|3926|3928.5|3927.5|3926.5|3926|10703
1643122790000|2022-01-25 14:59:50|3926|3925.5|3925.5|3924|3926.5|3925.5|3924.5|3924|3577
1643122800000|2022-01-25 15:00:00|3925|3923.5|3926.5|3925|3927|3926|3923.5|3923|6672
1643122810000|2022-01-25 15:00:10|3927|3925.5|3926.5|3925.5|3928.5|3927.5|3926.5|3925.5|8951
1643122820000|2022-01-25 15:00:20|3927|3926|3925.5|3925|3927.5|3926.5|3925.5|3924.5|2401
1643122830000|2022-01-25 15:00:30|3926.5|3925.5|3926|3925|3927|3926|3924.5|3924|1606
1643122840000|2022-01-25 15:00:40|3926.5|3924.5|3925|3924.5|3927|3926|3925|3924.5|2363
1643122850000|2022-01-25 15:00:50|3924.5|3924|3924.5|3923.5|3925|3924.5|3922|3921.5|8821
1643122860000|2022-01-25 15:01:00|3924|3924|3923|3921.5|3924|3924|3922|3921.5|4542
1643122870000|2022-01-25 15:01:10|3922.5|3922|3923.5|3922|3924|3923|3922.5|3921.5|2498
1643122880000|2022-01-25 15:01:20|3923|3922.5|3923.5|3923|3924.5|3923.5|3923|3922.5|6130
1643122890000|2022-01-25 15:01:30|3924|3923.5|3926|3924.5|3926|3924.5|3924|3923.5|997
1643122900000|2022-01-25 15:01:40|3925.5|3925|3926.5|3925.5|3926.5|3925.5|3925|3924.5|4822
1643122910000|2022-01-25 15:01:50|3926|3926|3926.5|3925|3926.5|3926|3926|3925|3507
1643122920000|2022-01-25 15:02:00|3926|3925.5|3926.5|3925.5|3927|3926|3926|3925|4547
1643122930000|2022-01-25 15:02:10|3926|3926|3927|3926|3927.5|3926|3926|3925.5|707
1643122940000|2022-01-25 15:02:20|3927.5|3926.5|3927|3926|3927.5|3926.5|3926.5|3926|2179
1643122950000|2022-01-25 15:02:30|3926.5|3925.5|3928.5|3927.5|3929|3927.5|3926|3925.5|15295
1643122960000|2022-01-25 15:02:40|||||||||1033
1643122970000|2022-01-25 15:02:50|3928|3927|3928|3927.5|3928|3927.5|3927|3926.5|3960
1643122980000|2022-01-25 15:03:00|3927.5|3927|3927|3926.5|3928|3927|3927|3926.5|4804
1643122990000|2022-01-25 15:03:10|3927.5|3927|3928.5|3928|3928.5|3928|3927|3926.5|8378
1643123000000|2022-01-25 15:03:20|3928|3927.5|3927.5|3927|3928|3927.5|3927.5|3927|2023
1643123010000|2022-01-25 15:03:30|3928|3927.5|3927|3926.5|3928|3927.5|3927|3926.5|5723
1643123020000|2022-01-25 15:03:40|3926|3925.5|3926|3925|3927|3926.5|3926|3925|4801
1643123030000|2022-01-25 15:03:50|3926.5|3925.5|3928|3927|3928|3927|3926|3925.5|4873
1643123040000|2022-01-25 15:04:00|3927.5|3926.5|3929|3928|3929|3928|3927.5|3926.5|3719
1643123050000|2022-01-25 15:04:10|3929.5|3928.5|3929.5|3929|3930.5|3929.5|3929.5|3928.5|6432
1643123060000|2022-01-25 15:04:20|3930|3928.5|3928.5|3927.5|3930|3928.5|3927.5|3926.5|4548
1643123070000|2022-01-25 15:04:30|3929|3928|3929|3928|3929.5|3928.5|3928.5|3927.5|3659
1643123080000|2022-01-25 15:04:40|3929.5||3929.5||3929.5||3928.5||787
1643123090000|2022-01-25 15:04:50|3929|3928.5|3930.5|3929.5|3931|3930|3929|3928.5|1775
1643123100000|2022-01-25 15:05:00|3931|3930|3931.5|3930.5|3931.5|3931|3930.5|3930|807
1643123110000|2022-01-25 15:05:10|3931|3929.5|3931|3930|3931.5|3930.5|3930|3929.5|11201
1643123120000|2022-01-25 15:05:20|3930.5|3929.5|3930.5|3929.5|3930.5|3930|3930|3929.5|1443
1643123130000|2022-01-25 15:05:30|3931|3930|3932|3930.5|3932.5|3930.5|3931|3930|2349
1643123140000|2022-01-25 15:05:40|3931.5|3931|3932.5|3931.5|3933|3932|3931.5|3931|936
1643123150000|2022-01-25 15:05:50|3932|3932|3932|3931|3933|3932|3931.5|3931|2271
1643123160000|2022-01-25 15:06:00|3931.5|3930.5|3931.5|3930.5|3932|3931|3931|3930|6157
1643123170000|2022-01-25 15:06:10|3931|3930|3931|3930.5|3931|3930.5|3930.5|3930|619
1643123180000|2022-01-25 15:06:20|3931.5|3931|3931.5|3930.5|3931.5|3931|3931.5|3930.5|122
1643123190000|2022-01-25 15:06:30|3931|3930|3930.5|3929|3931|3930.5|3930|3929|4763
1643123200000|2022-01-25 15:06:40|3930||3930||3930||3929.5||2452
1643123220000|2022-01-25 15:07:00|3930.5|3929.5|3931|3930.5|3931.5|3931|3929.5|3929|8321
1643123230000|2022-01-25 15:07:10|3931.5|3930|3930.5|3930|3931.5|3930.5|3930.5|3930|2404
1643123240000|2022-01-25 15:07:20|3931|3930.5|3933|3932|3933|3932|3931|3930.5|2296
1643123250000|2022-01-25 15:07:30|3932.5|3931.5|3932|3931|3932.5|3931.5|3931|3930.5|5473
1643123260000|2022-01-25 15:07:40|3932.5|3931.5|3934.5|3933.5|3935|3933.5|3932.5|3931.5|2478
1643123270000|2022-01-25 15:07:50|3934|3933|3933.5|3933|3934|3933|3933|3932|1190
1643123280000|2022-01-25 15:08:00|3934|3933.5|3933.5|3932.5|3934|3933.5|3933.5|3932.5|1490
1643123290000|2022-01-25 15:08:10|3934|3933|3934|3933.5|3934|3933.5|3934|3932.5|1561
1643123300000|2022-01-25 15:08:20|3934.5|3934|3935.5|3935|3935.5|3935|3934|3933.5|8697
1643123310000|2022-01-25 15:08:30|3935|3934.5|3933.5|3933|3935|3934.5|3933|3932.5|2643
1643123320000|2022-01-25 15:08:40|3934|3933.5|3935.5|3935|3936|3935|3934|3933.5|4759
1643123330000|2022-01-25 15:08:50|3936|3935.5|3937.5|3936|3937.5|3936|3936|3935.5|636
1643123340000|2022-01-25 15:09:00|3937|3935.5|3937|3936|3937.5|3936.5|3936|3935.5|903
1643123350000|2022-01-25 15:09:10|3937.5|3936.5|3936.5|3936|3937.5|3936.5|3936.5|3936|343
1643123360000|2022-01-25 15:09:20|3937|3936.5|3936.5|3936|3937|3936.5|3936.5|3936|3501
1643123370000|2022-01-25 15:09:30|3936|3935.5|3937.5|3937|3938|3937|3936|3935.5|4471
1643123380000|2022-01-25 15:09:40|3937|3936.5|3940.5|3939|3940.5|3939|3937|3936.5|2805
1643123390000|2022-01-25 15:09:50|3940|3939.5|3940.5|3939.5|3940.5|3939.5|3939.5|3939.5|1006
1643123400000|2022-01-25 15:10:00|3940|3940|3941|3940|3941|3940|3940|3939.5|4208
1643123410000|2022-01-25 15:10:10|3941.5|3940.5|3940.5|3940|3942|3941|3940|3939.5|4171
1643123420000|2022-01-25 15:10:20|3941|3940.5|3941|3940|3941|3940.5|3941|3940|1705
1643123430000|2022-01-25 15:10:30|3940.5|3939.5|3940.5|3939.5|3941|3939.5|3940|3939.5|3935
1643123440000|2022-01-25 15:10:40|3940|3940|3941.5|3941|3942|3941|3940|3940|8698
1643123450000|2022-01-25 15:10:50|3942|3941.5|3942.5|3941.5|3943|3942|3941.5|3941.5|1234
1643123460000|2022-01-25 15:11:00|3942|3941|3940.5|3939.5|3942.5|3941|3940.5|3939.5|3690
1643123470000|2022-01-25 15:11:10|3940|3940|3941|3940|3941.5|3940.5|3940|3940|3910
1643123480000|2022-01-25 15:11:20|3940.5|3939.5|3940|3939.5|3940.5|3939.5|3940|3939.5|2767
1643123490000|2022-01-25 15:11:30|3940.5|3940|3940.5|3939.5|3941.5|3940.5|3940.5|3939.5|3165
1643123500000|2022-01-25 15:11:40|3941|3940|3942.5|3941.5|3942.5|3941.5|3941|3940|1345
1643123510000|2022-01-25 15:11:50|3942|3941|3942.5|3941|3942.5|3941.5|3942|3940.5|778
1643123520000|2022-01-25 15:12:00|3942|3941.5|3942.5|3941.5|3942.5|3941.5|3941.5|3941.5|311
1643123530000|2022-01-25 15:12:10|3943|3942|3941.5|3941|3943|3942.5|3941|3940.5|7544
1643123540000|2022-01-25 15:12:20|3941|3940.5|3940.5|3939.5|3941|3940.5|3940.5|3939.5|1765
1643123550000|2022-01-25 15:12:30|3940|3940|3942|3941|3942|3941|3940|3940|4133
1643123560000|2022-01-25 15:12:40|3942.5|3941.5|3944|3943|3944|3943|3942.5|3941|231
1643123570000|2022-01-25 15:12:50|3943.5|3942.5|3942.5|3941|3944|3942.5|3942|3941|3065
1643123580000|2022-01-25 15:13:00|3942|3941.5|3943|3941.5|3944|3942.5|3942|3941.5|551
1643123590000|2022-01-25 15:13:10|3942.5|3942|3942|3941|3943|3942|3942|3941|958
1643123600000|2022-01-25 15:13:20|3942.5|3941.5|3942.5|3941.5|3942.5|3942|3942|3941.5|2628
1643123610000|2022-01-25 15:13:30|3942|3941|3942|3941.5|3942.5|3941.5|3941.5|3941|2277
1643123620000|2022-01-25 15:13:40|3942.5|3942|3942|3940.5|3942.5|3942|3941.5|3940.5|324
1643123630000|2022-01-25 15:13:50|3942.5|3941|3942|3941|3942.5|3941.5|3942|3941|0
1643123640000|2022-01-25 15:14:00|3941.5|3940.5|3942.5|3941.5|3942.5|3941.5|3941.5|3940.5|267
1643123650000|2022-01-25 15:14:10|3942|3941|3941|3940|3943|3942|3940.5|3940|4280
1643123660000|2022-01-25 15:14:20|3941.5|3940.5|3943|3942|3943.5|3942|3941.5|3940.5|533
1643123670000|2022-01-25 15:14:30|3943.5|3942.5|3943.5|3942.5|3944|3943.5|3943|3942.5|1092
1643123680000|2022-01-25 15:14:40|3944|3943|3945.5|3944.5|3945.5|3944.5|3943.5|3943|3038
1643123690000|2022-01-25 15:14:50|3946|3945|3946.5|3945|3946.5|3945.5|3945|3945|248
1643123700000|2022-01-25 15:15:00|3946|3944.5|3945|3944|3946|3944.5|3944.5|3944|2062
1643123710000|2022-01-25 15:15:10|3944.5|3943.5|3944|3943|3944.5|3943.5|3943.5|3943|2589
1643123720000|2022-01-25 15:15:20|3944.5|3943.5|3943|3942|3944.5|3943.5|3943|3942|4344
1643123730000|2022-01-25 15:15:30|3943.5|3942.5|3943.5|3942.5|3944|3943|3943|3942|7318
1643123740000|2022-01-25 15:15:40|3943|3942|3942.5|3941.5|3943.5|3942.5|3941.5|3941|5361
1643123750000|2022-01-25 15:15:50|3942|3942|3943|3941.5|3943|3942|3942|3941.5|495
1643123760000|2022-01-25 15:16:00|3943.5|3942|3943.5|3942.5|3944|3943|3943.5|3942|704
1643123770000|2022-01-25 15:16:10|3943|3942|3942.5|3942|3943|3942|3942.5|3942|605
1643123780000|2022-01-25 15:16:20|3943.5|3942.5|3943|3942|3943.5|3942.5|3942.5|3942|2043
1643123790000|2022-01-25 15:16:30|3942.5|3941.5|3942.5|3942|3943|3942|3942.5|3941.5|1034
1643123800000|2022-01-25 15:16:40|3943|3942.5|3943.5|3942|3943.5|3942.5|3942.5|3941.5|2990
1643123810000|2022-01-25 15:16:50|3943|3942.5|3941|3940|3943.5|3942.5|3941|3940|2514
1643123820000|2022-01-25 15:17:00|3940.5|3939.5|3940.5|3939.5|3940.5|3940|3940|3939|1222
1643123830000|2022-01-25 15:17:10|3940|3939|3940|3939|3940.5|3939.5|3940|3939|276
1643123840000|2022-01-25 15:17:20|3939.5|3938.5|3938.5|3937|3939.5|3938.5|3937.5|3936.5|1109
1643123850000|2022-01-25 15:17:30|3938|3937.5|3938|3937|3938|3937.5|3938|3937|0
1643123860000|2022-01-25 15:17:40|3937.5|3936.5|3938|3937|3938|3937.5|3937|3936.5|2490
1643123880000|2022-01-25 15:18:00|3937.5|3936.5|3939.5|3938|3939.5|3938|3937|3936|8228
1643123890000|2022-01-25 15:18:10|3940|3938.5|3940.5|3939|3940.5|3939|3939.5|3938.5|1366
1643123900000|2022-01-25 15:18:20|3940|3939.5|3940|3939|3941|3939.5|3940|3939|207
1643123910000|2022-01-25 15:18:30|3940.5|3939.5|3940.5|3939.5|3941|3939.5|3940.5|3939.5|584
1643123920000|2022-01-25 15:18:40|3941|3940|3940|3939|3941|3940.5|3939.5|3939|4221
1643123930000|2022-01-25 15:18:50|3939.5|3939.5|3940|3939|3940.5|3939.5|3939.5|3939|1430
1643123940000|2022-01-25 15:19:00||3939.5||3939||3939.5||3939|742
1643123960000|2022-01-25 15:19:20|3940.5|3939.5|3940.5|3940|3940.5|3940|3940|3939.5|3887
1643123970000|2022-01-25 15:19:30|3941||3941||3941||3941||222
1643123980000|2022-01-25 15:19:40|3940.5|3939.5|3940|3939|3940.5|3940|3939.5|3939|2770
1643123990000|2022-01-25 15:19:50|||||||||585
1643124000000|2022-01-25 15:20:00|3940.5|3939.5|3941|3940|3941|3940.5|3939.5|3939|5261
1643124010000|2022-01-25 15:20:10|3941.5|3940.5|3941.5|3940.5|3942|3941.5|3941|3940.5|2403
1643124020000|2022-01-25 15:20:20|3942|3941|3942|3941.5|3942.5|3942|3942|3941|1685
1643124030000|2022-01-25 15:20:30|3941.5|3941|3942|3941|3942|3941|3941.5|3940.5|731
1643124040000|2022-01-25 15:20:40|3941.5|3940.5|3940.5|3940|3942|3940.5|3940.5|3939.5|6371
1643124050000|2022-01-25 15:20:50|3941|3940.5|3941|3940.5|3941.5|3941|3941|3940|1480
1643124060000|2022-01-25 15:21:00|3941.5|3941|3941|3940|3942|3941|3941|3940|375
1643124070000|2022-01-25 15:21:10|3941.5||3941||3941.5||3941||0
1643124090000|2022-01-25 15:21:30||3940.5||3940.5||3940.5||3940.5|457
1643124100000|2022-01-25 15:21:40|3941.5|3941|3943|3941.5|3943|3941.5|3941|3941|461
1643124110000|2022-01-25 15:21:50|3942.5|3942|3943|3942|3943|3942|3942.5|3942|279
1643124120000|2022-01-25 15:22:00|3942.5|3941.5|3941.5|3940.5|3943|3941.5|3941|3940.5|5225
1643124130000|2022-01-25 15:22:10|3941|3940|3941|3940|3941.5|3941|3940.5|3940|1974
1643124140000|2022-01-25 15:22:20|3940.5|3939.5|3939.5|3938.5|3940.5|3939.5|3939|3938.5|1840
1643124150000|2022-01-25 15:22:30|3939|3938|3937|3936.5|3939|3938|3937|3936.5|443
1643124160000|2022-01-25 15:22:40|3936.5|3936|3937.5|3936.5|3937.5|3936.5|3936|3935|2799
1643124170000|2022-01-25 15:22:50|3937|3936|3937|3936|3937.5|3936|3937|3936|586
1643124180000|2022-01-25 15:23:00|3936.5|3935.5|3936.5|3936|3937|3936|3936|3935.5|5938
1643124190000|2022-01-25 15:23:10|3937|3936.5|3937|3936.5|3937|3936.5|3936.5|3936|511
1643124210000|2022-01-25 15:23:30|3936.5|3936|3938.5|3937.5|3938.5|3937.5|3936.5|3936|3670
1643124220000|2022-01-25 15:23:40|3938||3939||3939||3938||621
1643124230000|2022-01-25 15:23:50|3939.5|3938.5|3938.5|3937.5|3939.5|3938.5|3938|3937.5|650
1643124240000|2022-01-25 15:24:00|3938|3938|3939|3938|3939|3938|3938|3938|939
1643124250000|2022-01-25 15:24:10|3938.5|3937.5|3938|3937.5|3939|3938|3937.5|3936.5|3849
1643124260000|2022-01-25 15:24:20|3938.5|3938|3938.5|3938|3938.5|3938|3938.5|3938|894
1643124270000|2022-01-25 15:24:30|3938|3937.5|3938.5|3937.5|3938.5|3938|3938|3937.5|1489
1643124280000|2022-01-25 15:24:40|3939|3938|3939.5|3938.5|3940|3938.5|3939|3938|866
1643124300000|2022-01-25 15:25:00|3939|3938|3940|3939|3940|3939.5|3939|3938|4854
1643124310000|2022-01-25 15:25:10|3940.5|3939.5|3942|3941|3942.5|3941|3940.5|3939.5|1438
1643124320000|2022-01-25 15:25:20|3941.5|3941.5|3940.5|3940|3941.5|3941.5|3940.5|3940|1862
1643124330000|2022-01-25 15:25:30|3940|3939.5|3941.5|3940.5|3942|3940.5|3940|3939|860
1643124340000|2022-01-25 15:25:40|3942|3941|3942.5|3941|3942.5|3941.5|3942|3941|560
1643124350000|2022-01-25 15:25:50|3942|3941.5|3942.5|3942|3942.5|3942|3942|3941.5|226
1643124360000|2022-01-25 15:26:00|3943|3942.5|3943|3942.5|3943|3942.5|3942.5|3942|1095
1643124370000|2022-01-25 15:26:10|3942.5|3942|3943|3942|3943|3942.5|3942.5|3942|1511
1643124380000|2022-01-25 15:26:20|||||||||2
1643124390000|2022-01-25 15:26:30|3942.5|3942.5|3942.5|3941.5|3942.5|3942.5|3942|3941.5|4749
1643124400000|2022-01-25 15:26:40|3943|3942|3943.5|3942.5|3943.5|3943|3943|3942|2939
1643124410000|2022-01-25 15:26:50|3943|3942|3943|3942|3943.5|3943|3943|3942|2173
1643124420000|2022-01-25 15:27:00|3943.5|3942.5|3944|3943|3944|3943.5|3943.5|3942.5|233
1643124430000|2022-01-25 15:27:10|3943.5|3942.5|3944|3943|3944|3943|3942.5|3942|1195
1643124440000|2022-01-25 15:27:20|3943.5|3942.5|3943.5|3942.5|3944|3942.5|3943|3942|0
1643124450000|2022-01-25 15:27:30|3943|3942|3943|3942|3943.5|3942.5|3942.5|3942|304
1643124460000|2022-01-25 15:27:40|3942.5|3941.5|3942.5|3942|3943|3942|3941.5|3941|4975
1643124470000|2022-01-25 15:27:50|3943||3943||3943||3943||0
1643124480000|2022-01-25 15:28:00|3942.5|3942.5|3943|3942.5|3943|3942.5|3942.5|3942|756
1643124490000|2022-01-25 15:28:10|||||||||1695
1643124500000|2022-01-25 15:28:20|3943.5|3943|3944|3943|3944|3943|3943.5|3942.5|2498
1643124510000|2022-01-25 15:28:30|3943.5|3942.5|3942|3941|3943.5|3942.5|3941.5|3940.5|3715
1643124520000|2022-01-25 15:28:40|3942.5|3941.5|3942.5|3941.5|3942.5|3942|3942.5|3941|1091
1643124530000|2022-01-25 15:28:50|3942|3942|3942|3941.5|3942.5|3942|3942|3941.5|154
1643124540000|2022-01-25 15:29:00|3942.5||3942||3942.5||3942||746
1643124550000|2022-01-25 15:29:10|3942.5|3942|3943|3942|3943.5|3942|3942|3941.5|3910
1643124560000|2022-01-25 15:29:20|3943.5|3942.5|3943|3942|3943.5|3942.5|3943|3942|194
1643124570000|2022-01-25 15:29:30|3943.5|3942.5|3943.5|3942.5|3943.5|3942.5|3943.5|3942.5|153
1643124580000|2022-01-25 15:29:40|3943|3942|3944|3943.5|3944.5|3943.5|3943|3942|4199
1643124590000|2022-01-25 15:29:50|3944.5|3944|3945|3944|3945|3944|3944|3943.5|2938
1643124600000|2022-01-25 15:30:00|3944.5|3943.5|3945|3944|3946|3945|3944.5|3943.5|2380
1643124610000|2022-01-25 15:30:10|3944.5|3944.5|3946|3945|3946|3945.5|3944.5|3944.5|1314
1643124620000|2022-01-25 15:30:20|3946.5|3945.5|3946.5|3945.5|3946.5|3945.5|3946.5|3945|134
1643124630000|2022-01-25 15:30:30|3946|3945|3947|3946.5|3947|3946.5|3945.5|3945|3324
1643124640000|2022-01-25 15:30:40||3946||3946.5||3946.5||3946|1670
1643124650000|2022-01-25 15:30:50|3946.5|3946|3945.5|3945|3947|3946|3945.5|3945|4438
1643124660000|2022-01-25 15:31:00|3945|3944|3943.5|3942.5|3945|3944.5|3943|3942.5|1101
1643124670000|2022-01-25 15:31:10||3943||3942.5||3943||3942.5|0
1643124680000|2022-01-25 15:31:20|3944|3943|3945|3943.5|3945|3944|3944|3943|1879
1643124690000|2022-01-25 15:31:30|3944.5|3943|3944|3943|3944.5|3943|3944|3943|868
1643124700000|2022-01-25 15:31:40|3943.5|3942.5|3944|3943|3944|3943|3943.5|3942.5|1739
1643124710000|2022-01-25 15:31:50|3944.5|3943.5|3945|3944|3945|3944|3944.5|3943.5|964
1643124720000|2022-01-25 15:32:00|3944.5|3944.5|3945|3944.5|3945|3944.5|3944.5|3944.5|787
1643124730000|2022-01-25 15:32:10|3944.5|3944|3945|3944|3945|3944|3944.5|3943.5|3295
1643124740000|2022-01-25 15:32:20|3945.5|3944.5|3945.5|3944.5|3945.5|3944.5|3945.5|3944.5|219
1643124750000|2022-01-25 15:32:30|3945|3944|3944|3943.5|3945.5|3944.5|3944|3943.5|5274
1643124760000|2022-01-25 15:32:40|3943.5|3943|3944.5|3944|3944.5|3944|3943.5|3943|2777
1643124770000|2022-01-25 15:32:50||3943.5||3943.5||3943.5||3943.5|341
1643124780000|2022-01-25 15:33:00|3945|3944|3945.5|3944.5|3945.5|3944.5|3945|3943.5|1952
1643124790000|2022-01-25 15:33:10|3945|3944|3945.5|3944.5|3945.5|3944.5|3944.5|3944|876
1643124800000|2022-01-25 15:33:20|3946|3945|3945.5|3945|3946|3945|3945.5|3945|1419
1643124810000|2022-01-25 15:33:30|3946|3945.5|3946|3945|3946|3945.5|3946|3945|542
1643124820000|2022-01-25 15:33:40|3945.5|3945.5|3946|3945|3946|3945.5|3945.5|3945|2058
1643124830000|2022-01-25 15:33:50|3946.5|3945.5|3947|3946.5|3947|3946.5|3946.5|3945.5|1985
1643124840000|2022-01-25 15:34:00|3946.5|3946|3946.5|3945.5|3947|3946.5|3945.5|3945|2763
1643124850000|2022-01-25 15:34:10|||||||||94
1643124860000|2022-01-25 15:34:20|3947|3946.5|3947|3946.5|3947|3946.5|3947|3946.5|1039
1643124870000|2022-01-25 15:34:30|3946.5|3946|3947|3946|3947|3946|3946.5|3946|663
1643124880000|2022-01-25 15:34:40|||||||||349
1643124890000|2022-01-25 15:34:50|||||||||93
1643124910000|2022-01-25 15:35:10|3946.5||3947||3947||3946.5||390
1643124920000|2022-01-25 15:35:20|3946.5|3946.5|3946.5|3946|3947|3946.5|3946.5|3946|2193
1643124930000|2022-01-25 15:35:30|3947||3946.5||3947||3946.5||6549
1643124940000|2022-01-25 15:35:40|3946|3945.5|3945|3944.5|3946.5|3945.5|3945|3944|12832
1643124950000|2022-01-25 15:35:50|3944.5|3944|3945|3944.5|3945.5|3945|3944.5|3944|6468
1643124960000|2022-01-25 15:36:00|3945.5|3945|3945|3944|3946|3945.5|3945|3944|1891
1643124970000|2022-01-25 15:36:10|3945.5|3944.5|3945.5|3944.5|3945.5|3944.5|3945|3944|1971
1643124980000|2022-01-25 15:36:20|3946|3945|3945.5|3944.5|3946|3945|3945.5|3944.5|1468
1643124990000|2022-01-25 15:36:30|3945|3945|3945.5|3944.5|3945.5|3945|3945|3944.5|204
1643125000000|2022-01-25 15:36:40|3946|3945|3946.5|3945.5|3946.5|3946|3946|3945|2048
1643125010000|2022-01-25 15:36:50|3946|3945|3946|3945|3946.5|3945.5|3946|3945|466
1643125020000|2022-01-25 15:37:00|3946.5|3945.5|3946.5|3946|3946.5|3946|3946|3945|1304
1643125030000|2022-01-25 15:37:10|3946|3945.5|3945|3944|3946|3945.5|3945|3944|3167
1643125040000|2022-01-25 15:37:20|3944.5|3944.5|3945|3944.5|3945|3944.5|3944.5|3944.5|450
1643125050000|2022-01-25 15:37:30|3945.5|3945|3946.5|3946|3947|3946.5|3945.5|3944.5|2598
1643125060000|2022-01-25 15:37:40|3947||3947||3947||3946.5||3926
1643125070000|2022-01-25 15:37:50|3947.5|3946.5|3946|3945|3947.5|3946.5|3946|3945|4576
1643125080000|2022-01-25 15:38:00|3945.5|3944.5|3942|3941.5|3945.5|3945|3942|3941.5|5316
1643125090000|2022-01-25 15:38:10|3941.5|3941|3941|3940.5|3941.5|3941|3940.5|3940|3847
1643125100000|2022-01-25 15:38:20|3941.5|3941|3941.5|3941|3942|3941|3941|3941|1468
1643125110000|2022-01-25 15:38:30|3942|3941.5|3942.5|3941.5|3943.5|3942.5|3942|3941.5|5352
1643125120000|2022-01-25 15:38:40|3943|3942|3943.5|3942|3943.5|3942|3943|3942|1184
1643125130000|2022-01-25 15:38:50|3944|3942.5|3943.5|3943|3944|3943|3943.5|3942.5|1067
1643125140000|2022-01-25 15:39:00|3943|3942.5|3942.5|3942|3943|3942.5|3942.5|3942|2174
1643125150000|2022-01-25 15:39:10|3943|3942.5|3944|3943|3944|3943|3943|3942|626
1643125160000|2022-01-25 15:39:20|3943.5|3942.5|3944|3943|3944|3943|3943.5|3942.5|243
1643125170000|2022-01-25 15:39:30||3943.5||3943.5||3943.5||3943.5|3326
1643125180000|2022-01-25 15:39:40|3944.5|3944|3946|3945|3946|3945|3944.5|3944|8968
1643125190000|2022-01-25 15:39:50|3945.5|3944.5|3946|3945|3946|3945|3945|3944.5|5124
1643125200000|2022-01-25 15:40:00|3946.5|3945.5|3948|3947.5|3948.5|3947.5|3946|3945.5|5756
1643125210000|2022-01-25 15:40:10|3949|3948|3949|3948|3950|3949|3948.5|3948|2957
1643125220000|2022-01-25 15:40:20|3949.5|3948.5|3950.5|3949.5|3950.5|3949.5|3949.5|3948.5|759
1643125230000|2022-01-25 15:40:30|3950||3950.5||3950.5||3950||15
1643125240000|2022-01-25 15:40:40||3950||3950||3950||3950|32
1643125250000|2022-01-25 15:40:50|3951.5|3950.5|3952.5|3951|3952.5|3951|3951|3950.5|1429
1643125260000|2022-01-25 15:41:00|3952|3950.5|3951|3950|3952|3950.5|3950.5|3950|2675
1643125270000|2022-01-25 15:41:10||3950.5||3950||3950.5||3950|1650
1643125280000|2022-01-25 15:41:20|3951.5|3950.5|3951.5|3950.5|3951.5|3951|3951|3950.5|553
1643125290000|2022-01-25 15:41:30|3952|3951|3952|3951|3952.5|3951|3951.5|3950.5|246
1643125300000|2022-01-25 15:41:40|3951.5|3951.5|3951|3950.5|3951.5|3951.5|3950.5|3950|12468
1643125310000|2022-01-25 15:41:50|3950.5|3950|3950.5|3950|3951|3950|3950.5|3949.5|1980
1643125320000|2022-01-25 15:42:00|3951|3950.5|3951|3950|3951|3950.5|3951|3950|310
1643125330000|2022-01-25 15:42:10|3951.5|3950.5|3951.5|3951|3952.5|3951.5|3951.5|3950.5|4883
1643125340000|2022-01-25 15:42:20|3952|3950.5|3950.5|3950|3952|3951|3950.5|3950|2316
1643125350000|2022-01-25 15:42:30|3950|3949.5|3951|3950|3951|3950|3950|3949.5|964
1643125360000|2022-01-25 15:42:40|||||||||169
1643125370000|2022-01-25 15:42:50|3950.5|3949.5|3950|3949|3950.5|3949.5|3949.5|3948.5|2098
1643125380000|2022-01-25 15:43:00|3949.5|3948.5|3949.5|3948.5|3950|3948.5|3949|3948.5|798
1643125390000|2022-01-25 15:43:10|3950|3949|3950.5|3950|3950.5|3950|3950|3948.5|1731
1643125400000|2022-01-25 15:43:20|3951|3950.5|3951.5|3950.5|3952|3950.5|3951|3950.5|1954
1643125410000|2022-01-25 15:43:30|3952|3951|3951|3950|3952|3951.5|3950.5|3950|2223
1643125420000|2022-01-25 15:43:40|3950.5|3950.5|3951|3950|3951|3950.5|3950.5|3950|1228
1643125430000|2022-01-25 15:43:50|3950.5|3950.5|3951|3950|3951|3950.5|3950.5|3950|5272
1643125440000|2022-01-25 15:44:00|3951.5|3950.5|3951.5|3951|3951.5|3951|3951.5|3950.5|1650
1643125450000|2022-01-25 15:44:10|3952||3952||3952||3952||516
1643125460000|2022-01-25 15:44:20|3952.5|3951.5|3951.5|3951|3952.5|3951.5|3951.5|3951|2900
1643125470000|2022-01-25 15:44:30|3952||3951.5||3952||3951.5||426
1643125480000|2022-01-25 15:44:40|3952|3951.5|3952|3951.5|3952|3951.5|3952|3951.5|750
1643125490000|2022-01-25 15:44:50|3952.5|3951|3953.5|3952.5|3953.5|3952.5|3951.5|3951|2774
1643125500000|2022-01-25 15:45:00|3953|3952|3952.5|3951.5|3953|3952|3952|3951.5|2777
1643125510000|2022-01-25 15:45:10||3952||3951.5||3952||3951.5|0
1643125520000|2022-01-25 15:45:20||3952||3952||3952||3952|86
1643125530000|2022-01-25 15:45:30|3953|3951.5|3952.5|3951.5|3953|3952.5|3952|3951.5|1749
1643125540000|2022-01-25 15:45:40|3952||3952||3952.5||3952||5514
1643125550000|2022-01-25 15:45:50|3952.5|3952|3953|3952|3953|3952|3952.5|3952|2813
1643125560000|2022-01-25 15:46:00|3952.5|3952.5|3951|3950.5|3953|3952.5|3951|3950.5|9659
1643125570000|2022-01-25 15:46:10|3950.5|3950|3950.5|3949.5|3950.5|3950|3950.5|3949.5|967
1643125590000|2022-01-25 15:46:30|3951|3950|3950.5|3950|3951|3950.5|3950.5|3950|1986
1643125600000|2022-01-25 15:46:40||3949.5||3949.5||3950||3949.5|1111
1643125610000|2022-01-25 15:46:50|3950|3949|3949.5|3949|3950|3949.5|3949.5|3949|2027
1643125620000|2022-01-25 15:47:00|3950|3948.5|3949.5|3948.5|3950|3949|3949.5|3948.5|4183
1643125630000|2022-01-25 15:47:10|3949|3948|3947|3946|3949|3948|3946.5|3945.5|3493
1643125640000|2022-01-25 15:47:20|3946.5|3945.5|3946.5|3945.5|3946.5|3946|3946|3945|453
1643125650000|2022-01-25 15:47:30|3947|3946|3946.5|3945.5|3947|3946|3946|3945.5|53
1643125660000|2022-01-25 15:47:40|||||||||313
1643125670000|2022-01-25 15:47:50|||||||||58
1643125680000|2022-01-25 15:48:00|3947|3946|3947|3946.5|3947|3946.5|3947|3946|2495
1643125690000|2022-01-25 15:48:10|3947.5||3947.5||3947.5||3947.5||0
1643125710000|2022-01-25 15:48:30||3947||3947||3947||3946.5|661
1643125720000|2022-01-25 15:48:40|3948|3947.5|3948|3947.5|3948|3947.5|3948|3947.5|3720
1643125730000|2022-01-25 15:48:50|||||||||1579
1643125740000|2022-01-25 15:49:00|3948.5|3948|3948.5|3947.5|3949|3948|3948|3947.5|3425
1643125750000|2022-01-25 15:49:10|||||||||94
1643125760000|2022-01-25 15:49:20|||||||||697
1643125770000|2022-01-25 15:49:30||3948||3948||3948||3948|1232
1643125780000|2022-01-25 15:49:40|3948|3947.5|3947|3946.5|3948|3947.5|3946.5|3946|6926
1643125790000|2022-01-25 15:49:50|3946.5|3946|3946|3945|3946.5|3946|3945.5|3945|959
1643125800000|2022-01-25 15:50:00|3945.5|3944.5|3945.5|3945|3946|3945|3944|3943|4520
1643125810000|2022-01-25 15:50:10||3944.5||3944.5||3945||3944.5|90
1643125820000|2022-01-25 15:50:20|3945|3945|3944.5|3943.5|3945|3945|3944.5|3943.5|2101
1643125830000|2022-01-25 15:50:30|||||||||77
1643125850000|2022-01-25 15:50:50|3944|3943|3944|3943|3944|3943.5|3943.5|3943|3096
1643125860000|2022-01-25 15:51:00|3943.5|3943.5|3944.5|3943.5|3944.5|3944|3943.5|3943|3819
1643125870000|2022-01-25 15:51:10|3944|3944|3944|3943|3944|3944|3944|3943|1033
1643125880000|2022-01-25 15:51:20|3943.5|3943.5|3944.5|3943.5|3944.5|3943.5|3943.5|3943|1040
1643125900000|2022-01-25 15:51:40|3944|3943|3944.5|3943.5|3944.5|3943.5|3943.5|3943|3916
1643125910000|2022-01-25 15:51:50|||||||||292
1643125920000|2022-01-25 15:52:00|3944|3944|3943|3942.5|3944|3944|3943|3942.5|5889
1643125930000|2022-01-25 15:52:10|3942.5|3942|3941.5|3941|3942.5|3942|3941.5|3941|879
1643125940000|2022-01-25 15:52:20|3942|3941.5|3942.5|3941.5|3942.5|3942|3942|3941.5|3705
1643125950000|2022-01-25 15:52:30|3942|3941|3941.5|3940.5|3942|3941|3941|3940.5|1649
1643125960000|2022-01-25 15:52:40|3942|3941|3941|3940|3942|3941|3940.5|3939.5|5430
1643125970000|2022-01-25 15:52:50|3940.5|3939.5|3941|3939.5|3941|3939.5|3940.5|3939.5|1353
1643125980000|2022-01-25 15:53:00|3940.5||3940.5||3940.5||3940.5||160
1643125990000|2022-01-25 15:53:10|3940|3939|3939|3938|3940|3939|3939|3938|1992
1643126000000|2022-01-25 15:53:20|3938.5|3937.5|3938.5|3937.5|3938.5|3937.5|3938|3937|600
1643126010000|2022-01-25 15:53:30|3939|3938|3939.5|3938.5|3939.5|3938.5|3939|3938|2833
1643126020000|2022-01-25 15:53:40|3940|3939|3940.5|3940|3941|3940|3940|3939|1725
1643126030000|2022-01-25 15:53:50|3941|3940.5|3941|3940.5|3941|3940.5|3941|3940.5|699
1643126040000|2022-01-25 15:54:00|3941.5|3941|3941|3940.5|3941.5|3941|3941|3940.5|2207
1643126050000|2022-01-25 15:54:10|3940.5|3940|3941|3940|3941|3940|3940|3939.5|4101
1643126060000|2022-01-25 15:54:20|3941.5|3940.5|3941.5|3940.5|3941.5|3941|3941|3940.5|1569
1643126070000|2022-01-25 15:54:30|3941|3940|3939.5|3938.5|3941|3940|3939.5|3938.5|2914
1643126080000|2022-01-25 15:54:40|3940|3939|3940|3939|3940|3939.5|3939.5|3939|729
1643126090000|2022-01-25 15:54:50|3939.5|3938.5|3938.5|3938|3939.5|3938.5|3938.5|3938|1940
1643126100000|2022-01-25 15:55:00|3939|3937.5|3937.5|3937|3939|3938.5|3937.5|3937|2064
1643126110000|2022-01-25 15:55:10|3938|3937.5|3938|3937|3938.5|3937.5|3938|3937|2241
1643126120000|2022-01-25 15:55:20||3937.5||3937.5||3937.5||3937.5|388
1643126130000|2022-01-25 15:55:30|3938.5|3937|3938.5|3937.5|3938.5|3937.5|3938|3937|1426
1643126140000|2022-01-25 15:55:40||3938||3938||3938||3938|756
1643126150000|2022-01-25 15:55:50|3939|3938.5|3939|3938|3939|3938.5|3939|3938|827
1643126160000|2022-01-25 15:56:00|||||||||29
1643126170000|2022-01-25 15:56:10|||||||||360
1643126180000|2022-01-25 15:56:20|3938.5|3938.5|3939|3938|3939|3938.5|3938.5|3938|1788
1643126190000|2022-01-25 15:56:30|3938.5|3937.5|3937.5|3937|3938.5|3937.5|3937.5|3937|5388
1643126200000|2022-01-25 15:56:40|3938|3937.5|3938|3937.5|3938|3937.5|3938|3937.5|965
1643126210000|2022-01-25 15:56:50|3938.5|3938|3938|3937.5|3939|3938.5|3938|3937.5|2414
1643126220000|2022-01-25 15:57:00|3938.5|3938|3939|3938|3939|3938.5|3938.5|3938|2210
1643126230000|2022-01-25 15:57:10|3938.5|3937.5|3939|3938|3939|3938.5|3938|3937.5|2918
1643126240000|2022-01-25 15:57:20||3938.5||3938.5||3938.5||3938.5|1234
1643126250000|2022-01-25 15:57:30|3938.5|3938|3939|3938|3939|3938.5|3938.5|3938|1200
1643126260000|2022-01-25 15:57:40|3938.5|3937.5|3936.5|3935.5|3938.5|3938|3936.5|3935.5|5183
1643126270000|2022-01-25 15:57:50|3936|3935|3936.5|3935.5|3936.5|3936|3935.5|3935|3344
1643126280000|2022-01-25 15:58:00||3936||3936||3936||3935.5|2107
1643126290000|2022-01-25 15:58:10|3937|3935.5|3936|3935|3937|3936|3936|3935|6217
1643126310000|2022-01-25 15:58:30|3935.5|3934.5|3936|3935|3936|3935.5|3935|3934.5|4851
1643126320000|2022-01-25 15:58:40|3935.5|3934.5|3935.5|3935|3935.5|3935|3935|3934.5|2373
1643126330000|2022-01-25 15:58:50|3936|3935.5|3936|3935|3936|3935.5|3936|3935|1355
1643126340000|2022-01-25 15:59:00|||||||||308
1643126350000|2022-01-25 15:59:10|3936.5|3935.5|3936|3935.5|3936.5|3935.5|3936|3935|3677
1643126360000|2022-01-25 15:59:20|3936.5|3936|3936|3935.5|3936.5|3936|3936|3935.5|381
1643126370000|2022-01-25 15:59:30|||||||||1
1643126380000|2022-01-25 15:59:40|||||||||2541
1643126390000|2022-01-25 15:59:50|3936.5|3936|3936|3935.5|3936.5|3936|3936|3935|5442
1643126400000|2022-01-25 16:00:00|3936.5|3936|3936.5|3936|3936.5|3936|3936|3936|4340
1643126410000|2022-01-25 16:00:10|3936|3935.5|3935|3934|3936|3936|3934.5|3934|8958
1643126420000|2022-01-25 16:00:20|3934.5|3934.5|3935|3934.5|3935.5|3934.5|3934.5|3934.5|967
1643126430000|2022-01-25 16:00:30|3934.5|3934|3935|3934|3935|3934|3934.5|3934|294
1643126440000|2022-01-25 16:00:40|3935.5|3934.5|3935|3934|3935.5|3934.5|3935|3934|120
1643126450000|2022-01-25 16:00:50|3935.5|3934.5|3936.5|3935.5|3936.5|3935.5|3935|3934.5|3228
1643126460000|2022-01-25 16:01:00|3937|3936|3937|3936.5|3937|3936.5|3937|3936|1474
1643126470000|2022-01-25 16:01:10|3936.5|3936|3935|3934.5|3936.5|3936|3935|3934.5|2719
1643126480000|2022-01-25 16:01:20|3935.5|3935|3936|3935|3936|3935|3935.5|3935|1127
1643126490000|2022-01-25 16:01:30|3935.5||3935.5||3936||3935.5||62
1643126500000|2022-01-25 16:01:40|3935|3934.5|3935.5|3935|3936|3935|3935|3934.5|2408
1643126510000|2022-01-25 16:01:50|3936|3935.5|3936|3935|3936|3935.5|3935.5|3935|961
1643126520000|2022-01-25 16:02:00|3936.5|3935.5|3936|3935.5|3936.5|3936|3936|3935.5|2364
1643126530000|2022-01-25 16:02:10|3936.5|3936|3937|3936|3937|3936|3936|3936|1486
1643126540000|2022-01-25 16:02:20|3937.5|3936.5|3937|3936|3937.5|3936.5|3936.5|3936|326
1643126550000|2022-01-25 16:02:30|3937.5|3936.5|3937|3936.5|3937.5|3937|3937|3936.5|1886
1643126560000|2022-01-25 16:02:40|3936.5|3936|3936.5|3936|3937|3936|3936.5|3936|1902
1643126570000|2022-01-25 16:02:50|3937|3936.5|3937.5|3936.5|3938|3937|3937|3936|5169
1643126580000|2022-01-25 16:03:00||3937||3937||3937||3936.5|528
1643126590000|2022-01-25 16:03:10|3938|3937.5|3939|3938|3939|3938|3937.5|3937|1525
1643126600000|2022-01-25 16:03:20|3938.5|3938.5|3938.5|3938|3939|3938.5|3938.5|3938|1833
1643126610000|2022-01-25 16:03:30|3938|3937.5|3938|3937.5|3938.5|3937.5|3938|3937.5|274
1643126620000|2022-01-25 16:03:40||3937||3937.5||3937.5||3937|1492
1643126630000|2022-01-25 16:03:50|3938.5|3938|3938.5|3938|3938.5|3938|3938.5|3937.5|257
1643126640000|2022-01-25 16:04:00|3939|3938.5|3938.5|3938|3939|3938.5|3938.5|3938|639
1643126650000|2022-01-25 16:04:10|3939|3938.5|3939|3938.5|3939|3938.5|3938.5|3938.5|1662
1643126660000|2022-01-25 16:04:20|||||||||1216
1643126670000|2022-01-25 16:04:30|3939.5|3939|3939|3938.5|3940|3939.5|3939|3938.5|3068
1643126680000|2022-01-25 16:04:40|3939.5|3939|3939.5|3939|3940|3939|3939.5|3938.5|2975
1643126690000|2022-01-25 16:04:50|3940|3939.5|3940.5|3939.5|3940.5|3939.5|3940|3939.5|3200
1643126700000|2022-01-25 16:05:00|3940|3940|3941|3940|3941|3940.5|3940|3939.5|937
1643126710000|2022-01-25 16:05:10|3940.5|3939.5|3940.5|3940|3940.5|3940|3940|3939.5|3183
1643126720000|2022-01-25 16:05:20|3941|3940.5|3941|3940|3941.5|3940.5|3941|3940|2395
1643126730000|2022-01-25 16:05:30|3941.5|3940.5|3941.5|3940.5|3941.5|3940.5|3941.5|3940.5|79
1643126740000|2022-01-25 16:05:40|3941||3941.5||3941.5||3941||418
1643126750000|2022-01-25 16:05:50|3941|3940|3940.5|3940|3941|3940.5|3939.5|3939|10531
1643126770000|2022-01-25 16:06:10|3940|3939.5|3939.5|3938.5|3940.5|3940|3939|3938|7065
1643126780000|2022-01-25 16:06:20|3939|3939|3939|3938.5|3939|3939|3939|3938.5|348
1643126790000|2022-01-25 16:06:30|3938.5|3938|3939.5|3939|3939.5|3939|3938.5|3938|3060
1643126800000|2022-01-25 16:06:40|3939|3938.5|3938.5|3937.5|3939.5|3939|3938.5|3937.5|4231
1643126810000|2022-01-25 16:06:50|3939|3938|3939|3938.5|3939|3938.5|3938.5|3938|4070
1643126820000|2022-01-25 16:07:00|||||||||1185
1643126830000|2022-01-25 16:07:10|3938.5|3938|3939|3938|3939|3938|3938|3937.5|3296
1643126840000|2022-01-25 16:07:20|3938.5|3937.5|3938.5|3937.5|3939|3938|3938|3937.5|1202
1643126850000|2022-01-25 16:07:30|3938|3937|3937|3936|3938|3937.5|3936.5|3936|3867
1643126860000|2022-01-25 16:07:40|3936.5|3935.5|3934|3933.5|3937|3935.5|3934|3933.5|2877
1643126870000|2022-01-25 16:07:50|3935|3934|3935|3934|3935|3934|3934.5|3934|3416
1643126880000|2022-01-25 16:08:00|3935.5|3934.5|3935|3934.5|3935.5|3934.5|3935|3934.5|3318
1643126890000|2022-01-25 16:08:10|3934.5|3934|3934|3933.5|3935|3934.5|3934|3933.5|5737
1643126900000|2022-01-25 16:08:20|3934.5||3934||3934.5||3934||485
1643126910000|2022-01-25 16:08:30|3934.5|3934|3935|3934|3935|3934.5|3934|3933.5|3471
1643126920000|2022-01-25 16:08:40|3935.5|3934.5|3935.5|3934.5|3935.5|3935|3935|3934|3470
1643126930000|2022-01-25 16:08:50||3935||3935||3935||3935|122
1643126940000|2022-01-25 16:09:00|3936|3934.5|3935.5|3935|3936|3935|3935|3934.5|1991
1643126950000|2022-01-25 16:09:10|3935|3934.5|3936.5|3936|3936.5|3936|3935|3934.5|2918
1643126960000|2022-01-25 16:09:20|3937|3936.5|3937.5|3936.5|3937.5|3936.5|3936.5|3936|1372
1643126970000|2022-01-25 16:09:30|3937||3937||3937||3937||18
1643126980000|2022-01-25 16:09:40|3937.5|3937|3937.5|3937|3937.5|3937|3937.5|3937|375
1643126990000|2022-01-25 16:09:50|3938|3937.5|3938.5|3938|3938.5|3938|3937.5|3937.5|1286
1643127000000|2022-01-25 16:10:00|3939|3937.5|3938.5|3938|3939|3938|3938.5|3937.5|3349
1643127010000|2022-01-25 16:10:10|3939|3938.5|3940|3939|3940|3939.5|3938.5|3938|2428
1643127020000|2022-01-25 16:10:20|3939.5|3939.5|3940|3939|3940|3939.5|3939.5|3939|1899
1643127030000|2022-01-25 16:10:30|3939.5|3938.5|3938|3937.5|3940|3938.5|3938|3937.5|7600
1643127040000|2022-01-25 16:10:40|3937.5|3937|3937|3936.5|3937.5|3937|3937|3936.5|1177
1643127050000|2022-01-25 16:10:50|3936.5|3936|3937|3936.5|3937.5|3936.5|3936.5|3936|1679
1643127060000|2022-01-25 16:11:00|3937.5|3937|3937.5|3936.5|3937.5|3937|3937|3936.5|843
1643127070000|2022-01-25 16:11:10||3937||3937||3937||3936.5|416
1643127080000|2022-01-25 16:11:20|3937|3936.5|3937.5|3937|3937.5|3937|3937|3936.5|954
1643127090000|2022-01-25 16:11:30|3938|3936.5|3938|3937|3938|3937.5|3938|3936.5|750
1643127100000|2022-01-25 16:11:40|3937.5|3937.5|3938|3937|3938|3937.5|3937.5|3937|1432
1643127110000|2022-01-25 16:11:50||3937.5||3937.5||3937.5||3937.5|1360
1643127120000|2022-01-25 16:12:00|3937.5|3937|3937.5|3937|3938|3937.5|3937.5|3937|2859
1643127130000|2022-01-25 16:12:10|3937|3936.5|3937|3936.5|3937|3936.5|3936|3935.5|9826
1643127140000|2022-01-25 16:12:20|3937.5|3937|3938|3937|3938|3937|3937.5|3936.5|2622
1643127150000|2022-01-25 16:12:30|3938.5|3937.5|3938.5|3937.5|3939|3938|3938|3937.5|1906
1643127160000|2022-01-25 16:12:40|3939|3938|3939.5|3938.5|3939.5|3939|3938.5|3937.5|1289
1643127170000|2022-01-25 16:12:50|3940|3939|3940.5|3940|3940.5|3940|3939.5|3939|2026
1643127180000|2022-01-25 16:13:00|3941|3940.5|3941.5|3941|3942.5|3941.5|3940.5|3940|1953
1643127190000|2022-01-25 16:13:10|3941|3940.5|3940|3939.5|3941.5|3941|3940|3939.5|4401
1643127200000|2022-01-25 16:13:20|3939.5|3939|3940|3939.5|3940|3939.5|3939.5|3939|678
1643127210000|2022-01-25 16:13:30|3939.5|3939|3938|3937.5|3939.5|3939|3938|3937.5|3709
1643127220000|2022-01-25 16:13:40|3938.5|3937|3938|3937.5|3938.5|3937.5|3937.5|3937|2955
1643127230000|2022-01-25 16:13:50|3938.5|3937|3937|3936.5|3938.5|3937|3937|3936.5|1695
1643127240000|2022-01-25 16:14:00|3936.5|3936|3937|3936.5|3937.5|3937|3936.5|3936|2805
1643127250000|2022-01-25 16:14:10|3936.5|3936|3937.5|3937|3937.5|3937|3936.5|3936|1335
1643127260000|2022-01-25 16:14:20|3937|3936.5|3937|3936|3938|3937.5|3937|3936|1925
1643127270000|2022-01-25 16:14:30||3936.5||3936||3936.5||3936|162
1643127280000|2022-01-25 16:14:40|3936.5|3935.5|3934|3933.5|3937|3936|3934|3933.5|6088
1643127290000|2022-01-25 16:14:50|3934.5|3934|3934.5|3934|3934.5|3934|3934.5|3933.5|1104
1643127300000|2022-01-25 16:15:00|3934.5|3933.5|3934|3932.5|3935|3934|3933.5|3932.5|197
1643127310000|2022-01-25 16:15:10|3934.5|3933|3934|3933|3934.5|3933|3933.5|3932|250
1643127320000|2022-01-25 16:15:20|3933.5|3932.5|3934|3932.5|3934.5|3933.5|3933.5|3932.5|328
1643127330000|2022-01-25 16:15:30|3934.5|3933|3934.5|3933.5|3934.5|3933.5|3934|3932.5|53
1643127340000|2022-01-25 16:15:40|3934|3933|3934.5|3933.5|3935|3934|3934|3933|51
1643127350000|2022-01-25 16:15:50|3934|3933|3936|3934.5|3936|3934.5|3934|3933|215
1643127360000|2022-01-25 16:16:00|3935.5|3935|3936|3935|3937|3936|3935.5|3935|486
1643127370000|2022-01-25 16:16:10|3936.5|3935.5|3937|3935.5|3937.5|3936|3936|3935|0
1643127380000|2022-01-25 16:16:20|3936.5|3935|3936.5|3935.5|3937|3936|3936|3935|330
1643127390000|2022-01-25 16:16:30|3937|3936|3938|3937|3938|3937|3937|3935.5|10
1643127400000|2022-01-25 16:16:40|3937.5|3936.5|3938.5|3937.5|3939|3938|3937.5|3936.5|28
1643127410000|2022-01-25 16:16:50|3939|3938|3938.5|3937.5|3939.5|3938|3938.5|3937.5|0
1643127420000|2022-01-25 16:17:00|3939|3938|3938|3937|3939|3938|3937.5|3936.5|107
1643127430000|2022-01-25 16:17:10|3938.5|3937.5|3940|3938.5|3940|3938.5|3938.5|3937|55
1643127440000|2022-01-25 16:17:20|3939.5|3938|3940|3939|3940|3939|3939|3938|0
1643127450000|2022-01-25 16:17:30|3939.5|3938.5|3940|3939|3940.5|3939.5|3939.5|3938.5|250
1643127460000|2022-01-25 16:17:40|3940.5|3939.5|3941.5|3940|3941.5|3940|3940.5|3939|251
1643127470000|2022-01-25 16:17:50|3941|3939.5|3940|3939|3941|3940|3940|3939|100
1643127480000|2022-01-25 16:18:00|3941.5|3940|3941.5|3940.5|3941.5|3940.5|3941|3939.5|132
1643127490000|2022-01-25 16:18:10|3941|3940|3941|3939.5|3941.5|3940.5|3940.5|3939.5|58
1643127500000|2022-01-25 16:18:20|3940.5|3940|3942|3940.5|3942|3940.5|3940.5|3939.5|221
1643127510000|2022-01-25 16:18:30|3941.5|3940|3941|3939.5|3942|3941|3940.5|3939.5|119
1643127520000|2022-01-25 16:18:40|3941.5|3940|3940|3939|3941.5|3940|3940|3939|18
1643127530000|2022-01-25 16:18:50|3940.5|3939.5|3941.5|3940|3941.5|3940|3939.5|3938.5|136
1643127540000|2022-01-25 16:19:00|3942|3940.5|3941|3939.5|3942|3940.5|3940|3939|160
1643127550000|2022-01-25 16:19:10|3940.5|3940|3941.5|3940.5|3943|3941|3940.5|3939.5|133
1643127560000|2022-01-25 16:19:20|3941|3940|3942|3940.5|3943|3941.5|3940.5|3939.5|843
1643127570000|2022-01-25 16:19:30|3942.5|3941|3943|3942|3943.5|3942.5|3942|3941|100
1643127580000|2022-01-25 16:19:40|3943.5|3942.5|3943|3941.5|3944|3942.5|3942.5|3941.5|0
1643127590000|2022-01-25 16:19:50|3943.5|3942|3942.5|3941.5|3943.5|3942|3942|3941|500
1643127600000|2022-01-25 16:20:00|3943|3942|3942.5|3941.5|3943|3942|3942|3940.5|373
1643127610000|2022-01-25 16:20:10|3942|3940.5|3942|3941|3942.5|3941|3941|3939.5|771
1643127620000|2022-01-25 16:20:20|3942.5|3941.5|3943|3941.5|3943|3942|3942|3940.5|105
1643127630000|2022-01-25 16:20:30|3942.5|3941|3942|3941|3942.5|3941.5|3942|3941|0
1643127640000|2022-01-25 16:20:40|3942.5|3941.5|3943.5|3942|3943.5|3942.5|3942|3941|359
1643127650000|2022-01-25 16:20:50|3943|3941.5|3944|3943|3944.5|3943.5|3942.5|3941.5|427
1643127660000|2022-01-25 16:21:00|3944.5|3943.5|3943.5|3942|3944.5|3943.5|3943.5|3942|0
1643127670000|2022-01-25 16:21:10|3944|3942.5|3942.5|3941.5|3944|3942.5|3942|3941|189
1643127680000|2022-01-25 16:21:20|3942|3941|3942.5|3941|3942.5|3941.5|3942|3940.5|368
1643127690000|2022-01-25 16:21:30|3943|3941.5|3943|3942|3943|3942|3942|3941|305
1643127700000|2022-01-25 16:21:40|3942|3941|3942.5|3941|3942.5|3941.5|3941|3940|667
1643127710000|2022-01-25 16:21:50|3942|3940.5|3943|3941.5|3943|3941.5|3942|3940.5|0
1643127720000|2022-01-25 16:22:00|3941.5|3940.5|3942|3941|3942.5|3941.5|3941.5|3940.5|0
1643127730000|2022-01-25 16:22:10|3941.5|3940.5|3942.5|3941|3943|3942|3941.5|3940.5|77
1643127740000|2022-01-25 16:22:20|3942|3940.5|3939.5|3938.5|3942.5|3941|3939.5|3938.5|235
1643127750000|2022-01-25 16:22:30|3940|3939|3940.5|3939|3940.5|3939|3939.5|3938.5|0
1643127760000|2022-01-25 16:22:40|3940|3938.5|3940.5|3939.5|3940.5|3939.5|3940|3938.5|0
1643127770000|2022-01-25 16:22:50|3940|3939|3940.5|3939.5|3940.5|3939.5|3940|3939|10
1643127780000|2022-01-25 16:23:00|3940|3939|3941|3940|3941|3940|3940|3939|98
1643127790000|2022-01-25 16:23:10|3940.5|3939|3939.5|3938|3941|3939.5|3939.5|3938|183
1643127800000|2022-01-25 16:23:20|3939|3937.5|3938.5|3937|3939|3938|3938|3936.5|47
1643127810000|2022-01-25 16:23:30|3939|3937.5|3939|3937.5|3939|3937.5|3938|3937|0
1643127820000|2022-01-25 16:23:40|3938.5|3937|3939|3937.5|3939.5|3938|3938|3937|8
1643127830000|2022-01-25 16:23:50|3939.5|3938|3939|3938|3940.5|3939.5|3939|3938|81
1643127840000|2022-01-25 16:24:00|3939.5|3938.5|3937.5|3936.5|3939.5|3938.5|3937.5|3936.5|166
1643127850000|2022-01-25 16:24:10|3938|3937|3938|3936.5|3938|3937|3937|3936|29
1643127860000|2022-01-25 16:24:20|3937.5|3936|3938|3937|3938.5|3937|3937.5|3936|945
1643127870000|2022-01-25 16:24:30|3938.5|3937.5|3939.5|3938.5|3939.5|3938.5|3938|3937|315
1643127880000|2022-01-25 16:24:40|3939|3938|3940|3938.5|3940.5|3939|3939|3938|250
1643127890000|2022-01-25 16:24:50|3940.5|3939|3941|3939.5|3941.5|3940|3940.5|3939|54
1643127900000|2022-01-25 16:25:00|3941.5|3940|3942|3940.5|3942|3940.5|3941|3939.5|63
1643127910000|2022-01-25 16:25:10|3941.5|3940|3941.5|3940.5|3942.5|3941.5|3941.5|3940|115
1643127920000|2022-01-25 16:25:20|3942|3941|3940.5|3939.5|3942|3941|3940.5|3939.5|522
1643127930000|2022-01-25 16:25:30|3941|3940|3940.5|3939|3941.5|3940|3940|3938.5|737
1643127940000|2022-01-25 16:25:40|3940|3938.5|3939.5|3938.5|3940.5|3939.5|3939.5|3938.5|0
1643127950000|2022-01-25 16:25:50|3940|3939|3940.5|3939.5|3940.5|3939.5|3939.5|3938.5|140
1643127960000|2022-01-25 16:26:00|3940|3939|3940|3938.5|3941|3939.5|3940|3938.5|440
1643127970000|2022-01-25 16:26:10|3940.5|3939|3940|3938.5|3940.5|3939|3939.5|3938.5|0
1643127980000|2022-01-25 16:26:20|3940.5|3939|3939.5|3938|3940.5|3939.5|3939|3937.5|676
1643127990000|2022-01-25 16:26:30|3939|3937.5|3939.5|3938|3940|3939|3939|3937.5|0
1643128000000|2022-01-25 16:26:40|3940|3938.5|3939.5|3938|3940|3938.5|3939.5|3938|0
1643128010000|2022-01-25 16:26:50|3940|3939|3940|3938.5|3940.5|3939.5|3940|3938.5|207
1643128020000|2022-01-25 16:27:00|3940.5|3939|3940|3939|3940.5|3939.5|3940|3939|49
1643128030000|2022-01-25 16:27:10|3940.5|3939.5|3940|3939|3940.5|3939.5|3939|3938|352
1643128040000|2022-01-25 16:27:20|3939.5|3938.5|3938|3936.5|3940|3939|3937.5|3936|36
1643128050000|2022-01-25 16:27:30|3938.5|3937|3938.5|3937|3939|3937.5|3938|3936.5|0
1643128060000|2022-01-25 16:27:40|3939|3937.5|3936.5|3935.5|3939|3937.5|3936.5|3935.5|132
1643128070000|2022-01-25 16:27:50|3936|3935|3936|3934.5|3936.5|3935.5|3936|3934.5|110
1643128080000|2022-01-25 16:28:00|3936.5|3935|3937.5|3936|3937.5|3936|3936.5|3935|328
1643128090000|2022-01-25 16:28:10|3937|3935.5|3938|3936.5|3938|3936.5|3936.5|3935.5|0
1643128100000|2022-01-25 16:28:20|3937.5|3936|3937|3936|3938|3937|3936.5|3935.5|362
1643128110000|2022-01-25 16:28:30|3937.5|3936.5|3938|3937|3938.5|3937.5|3937.5|3936|34
1643128120000|2022-01-25 16:28:40|3938.5|3937.5|3938|3937|3938.5|3937.5|3937.5|3936.5|0
1643128130000|2022-01-25 16:28:50|3938.5|3936.5|3938|3936.5|3938.5|3937|3938|3936.5|0
1643128140000|2022-01-25 16:29:00|3938.5|3937|3936|3935|3938.5|3937|3936|3935|103
1643128150000|2022-01-25 16:29:10|3936.5|3935.5|3937|3935.5|3937|3935.5|3936.5|3935|53
1643128160000|2022-01-25 16:29:20|3936.5|3935|3937|3936|3937|3936|3936.5|3935|99
1643128170000|2022-01-25 16:29:30|3936.5|3935.5|3935.5|3934.5|3937|3936|3935|3933.5|135
1643128180000|2022-01-25 16:29:40|3936|3935|3937|3935.5|3937|3935.5|3935.5|3934.5|173
1643128190000|2022-01-25 16:29:50|3936|3934.5|3938|3936.5|3938|3936.5|3935.5|3934|358
1643184020000|2022-01-26 08:00:20|3923.5|3919.5|3915.5|3913.5|3923.5|3921|3914|3911|79535
1643184030000|2022-01-26 08:00:30|3915|3914|3920.5|3919|3921|3919|3915|3914|5795
1643184040000|2022-01-26 08:00:40|3921|3918.5|3922.5|3921|3925.5|3923.5|3921|3918.5|4324
1643184050000|2022-01-26 08:00:50|3922|3920|3923.5|3921.5|3924|3922.5|3921.5|3919.5|1312
1643184060000|2022-01-26 08:01:00|3922.5|3922|3920.5|3918|3923.5|3922|3919.5|3917.5|7273
1643184070000|2022-01-26 08:01:10|3919.5|3918.5|3925|3923.5|3925.5|3924|3919.5|3918|9358
1643184080000|2022-01-26 08:01:20|3925.5|3924|3922|3920|3925.5|3924.5|3922|3919.5|2223
1643184090000|2022-01-26 08:01:30|3920|3919.5|3923|3921|3923|3922|3920|3919.5|4475
1643184100000|2022-01-26 08:01:40|3923.5|3921.5|3923.5|3922.5|3924.5|3922.5|3923.5|3921.5|1045
1643184110000|2022-01-26 08:01:50|3923|3923|3927|3925|3927|3925.5|3923|3922.5|3593
1643184120000|2022-01-26 08:02:00|3926.5|3925.5|3927|3925.5|3927|3925.5|3926.5|3925|64
1643184130000|2022-01-26 08:02:10|3926|3925|3923.5|3922.5|3926.5|3925.5|3923.5|3922.5|2658
1643184140000|2022-01-26 08:02:20|3924|3923|3925|3923|3925|3923|3923.5|3923|28
1643184150000|2022-01-26 08:02:30|3924.5|3923.5|3927.5|3926|3927.5|3926.5|3924.5|3923.5|1637
1643184160000|2022-01-26 08:02:40|3927|3925|3926.5|3925.5|3927|3926|3926.5|3925|1303
1643184170000|2022-01-26 08:02:50|3927.5|3926|3928.5|3927|3928.5|3927.5|3927.5|3926|1606
1643184180000|2022-01-26 08:03:00|3928|3925.5|3927|3925.5|3928|3925.5|3927|3925.5|133
1643184190000|2022-01-26 08:03:10|3927.5|3926|3927|3925.5|3927.5|3926|3927|3925.5|0
1643184200000|2022-01-26 08:03:20|||||||||101
1643184210000|2022-01-26 08:03:30|3926|3924.5|3925|3924|3926|3924.5|3925|3924|1058
1643184220000|2022-01-26 08:03:40|3924.5|3924.5|3924.5|3923|3924.5|3924.5|3923.5|3922.5|3448
1643184230000|2022-01-26 08:03:50|3924|3922.5|3923|3921|3924|3922.5|3922.5|3920.5|1187
1643184240000|2022-01-26 08:04:00|3922.5|3920.5|3923.5|3922|3924|3922.5|3922|3920|7325
1643184250000|2022-01-26 08:04:10|3922.5|3920.5|3923.5|3922|3924|3922|3922.5|3920.5|2573
1643184260000|2022-01-26 08:04:20||3922.5||3922||3922.5||3922|0
1643184290000|2022-01-26 08:04:50|||||||||1
1643184300000|2022-01-26 08:05:00|3923|3922.5|3923.5|3921.5|3923.5|3922.5|3921|3919.5|4678
1643184310000|2022-01-26 08:05:10|3923|3922|3923|3922|3923.5|3922|3922|3920.5|1976
1643184320000|2022-01-26 08:05:20|3925|3922.5|3924|3923|3925.5|3923.5|3923.5|3922.5|1175
1643184330000|2022-01-26 08:05:30|3925|3923.5|3927.5|3925.5|3927.5|3926|3924.5|3923|3049
1643184340000|2022-01-26 08:05:40||3926.5||3926.5||3926.5||3926.5|0
1643184350000|2022-01-26 08:05:50|3927|3926|3925.5|3923.5|3927|3926|3924.5|3923.5|1391
1643184360000|2022-01-26 08:06:00|3925|3924|3927.5|3926.5|3927.5|3927|3925|3923.5|3745
1643184370000|2022-01-26 08:06:10|3927||3927.5||3927.5||3927||475
1643184380000|2022-01-26 08:06:20|3928|3927|3928.5|3927|3929.5|3928.5|3928|3926.5|1899
1643184390000|2022-01-26 08:06:30|3928||3928||3928||3928||14
1643184400000|2022-01-26 08:06:40|3929.5|3927.5|3931.5|3930.5|3933|3930.5|3929|3927.5|1726
1643184410000|2022-01-26 08:06:50|3930.5|3929.5|3932|3931|3932|3931|3930.5|3929.5|1889
1643184420000|2022-01-26 08:07:00|3933|3931.5|3931|3929.5|3933|3932|3930.5|3929.5|1756
1643184430000|2022-01-26 08:07:10|3930.5|3930|3930.5|3929.5|3931|3930|3930.5|3929.5|756
1643184440000|2022-01-26 08:07:20|3931|3930|3931.5|3930|3931.5|3930.5|3931|3929.5|894
1643184450000|2022-01-26 08:07:30|3931|3929.5|3930.5|3929.5|3932.5|3931|3930.5|3928.5|5215
1643184460000|2022-01-26 08:07:40|3930|3929|3926.5|3925|3930|3929|3925.5|3923.5|2811
1643184470000|2022-01-26 08:07:50|3926|3924|3926.5|3924.5|3926.5|3925.5|3925|3923|997
1643184480000|2022-01-26 08:08:00|3926|3925.5|3927|3925.5|3928|3926.5|3926|3925.5|489
1643184490000|2022-01-26 08:08:10|3927.5|3926.5|3927.5|3926.5|3927.5|3926.5|3927.5|3925.5|225
1643184500000|2022-01-26 08:08:20|3928|3927.5|3934|3933|3934|3933|3928|3927.5|1655
1643184510000|2022-01-26 08:08:30|3934.5|3933.5|3936|3934|3936|3934|3934|3933|186
1643184520000|2022-01-26 08:08:40|3935|3934.5|3938|3937|3939|3937.5|3935|3934.5|2291
1643184530000|2022-01-26 08:08:50|3937.5|3936.5|3939.5|3938|3939.5|3938.5|3936.5|3935.5|2658
1643184540000|2022-01-26 08:09:00|3940.5|3938.5|3941.5|3939.5|3941.5|3940.5|3939.5|3938|1084
1643184550000|2022-01-26 08:09:10||3940||3940||3940||3939.5|0
1643184560000|2022-01-26 08:09:20|3941|3939.5|3939.5|3938|3941.5|3940|3939.5|3938|2766
1643184570000|2022-01-26 08:09:30|3939|3939|3941.5|3940|3942.5|3941.5|3939|3939|905
1643184580000|2022-01-26 08:09:40|3942|3941|3943.5|3942|3944|3942|3942|3941|560
1643184590000|2022-01-26 08:09:50|3944|3942.5|3944|3942.5|3944|3943.5|3944|3942|288
1643184600000|2022-01-26 08:10:00|3943.5|3943|3944.5|3943|3945.5|3944|3943.5|3942.5|431
1643184610000|2022-01-26 08:10:10|3944|3942.5|3942.5|3941|3944|3943|3942.5|3941|1556
1643184620000|2022-01-26 08:10:20|3943|3942|3945.5|3944|3946|3945|3943|3942|3661
1643184630000|2022-01-26 08:10:30|3944|3943.5|3946.5|3945.5|3948|3946.5|3944|3943.5|3350
1643184640000|2022-01-26 08:10:40|3946|3945|3945|3944|3946|3945|3944|3943|4267
1643184650000|2022-01-26 08:10:50|||||||||16
1643184660000|2022-01-26 08:11:00|||||||||688
1643184670000|2022-01-26 08:11:10|3944.5|3944.5|3940.5|3939|3945.5|3944.5|3939.5|3937.5|12942
1643184680000|2022-01-26 08:11:20|3941|3939.5|3940|3938|3942|3941.5|3939.5|3938|6659
1643184690000|2022-01-26 08:11:30|3940.5|3938.5|3941|3939|3941|3940.5|3940|3938.5|909
1643184700000|2022-01-26 08:11:40|3940.5|3939.5|3940|3939|3941|3940|3940|3939|232
1643184710000|2022-01-26 08:11:50|||||||||170
1643184720000|2022-01-26 08:12:00|3939.5|3938.5|3938.5|3937|3939.5|3938.5|3938.5|3936|1800
1643184730000|2022-01-26 08:12:10|3938|3937.5|3939|3938|3939|3938.5|3938|3937.5|2235
1643184740000|2022-01-26 08:12:20|3938.5|3937.5|3935.5|3934.5|3938.5|3937.5|3935.5|3934|2263
1643184750000|2022-01-26 08:12:30|3936|3935|3934.5|3934|3936|3935.5|3934|3931.5|3066
1643184760000|2022-01-26 08:12:40|3934|3933|3936|3934|3936|3934|3933|3932|2471
1643184770000|2022-01-26 08:12:50|3936.5|3934.5|3936|3934.5|3936.5|3935|3935|3934.5|2214
1643184780000|2022-01-26 08:13:00|3935.5|3935|3935|3934.5|3936|3935|3935|3934.5|923
1643184790000|2022-01-26 08:13:10|3934.5|3934|3935|3933.5|3935.5|3934.5|3934.5|3933|5238
1643184800000|2022-01-26 08:13:20|3934.5|3933|3934|3933|3935|3933.5|3933.5|3933|570
1643184810000|2022-01-26 08:13:30|3933.5|3932|3930.5|3929.5|3933.5|3932.5|3930.5|3929.5|2202
1643184820000|2022-01-26 08:13:40|3931|3930|3931.5|3930.5|3931.5|3930.5|3930.5|3930|404
1643184830000|2022-01-26 08:13:50|3931|3931|3932.5|3931.5|3933|3932.5|3931|3931|877
1643184840000|2022-01-26 08:14:00|3933|3932|3933|3932|3933|3932|3933|3931.5|57
1643184850000|2022-01-26 08:14:10|3933.5|3932.5|3935|3934|3935|3934|3932.5|3932|497
1643184860000|2022-01-26 08:14:20|3934.5|3934.5|3935|3934|3935|3934.5|3933.5|3932|4865
1643184870000|2022-01-26 08:14:30|3935.5|3934.5|3936.5|3935.5|3936.5|3936|3935.5|3934.5|1209
1643184880000|2022-01-26 08:14:40|3936|3935|3936.5|3935.5|3937|3936|3936|3935|3464
1643184890000|2022-01-26 08:14:50|3936|3935|3938.5|3937.5|3938.5|3937.5|3935.5|3935|2133
1643184900000|2022-01-26 08:15:00|3938|3938|3938|3937|3939|3938|3937.5|3936.5|1499
1643184910000|2022-01-26 08:15:10|3937.5|3936.5|3936.5|3935.5|3937.5|3936.5|3936|3935|2405
1643184920000|2022-01-26 08:15:20|3937|3936.5|3937.5|3936|3937.5|3936.5|3936.5|3935.5|694
1643184930000|2022-01-26 08:15:30|3936.5|3935.5|3936.5|3935.5|3936.5|3935.5|3936|3935.5|562
1643184940000|2022-01-26 08:15:40|||||||||171
1643184950000|2022-01-26 08:15:50|3937|3936|3937.5|3936|3937.5|3936|3937|3936|422
1643184960000|2022-01-26 08:16:00|3937|3935.5|3937|3935.5|3937|3935.5|3935|3934|3632
1643184970000|2022-01-26 08:16:10|3936.5|3936|3935.5|3934.5|3937|3936.5|3935|3934.5|2389
1643184980000|2022-01-26 08:16:20|3935|3933.5|3935.5|3934|3935.5|3934|3934.5|3933.5|109
1643184990000|2022-01-26 08:16:30|3935|3933.5|3934|3933|3935.5|3933.5|3934|3933|1041
1643185000000|2022-01-26 08:16:40|3933.5|3932|3932|3931.5|3934|3933.5|3932|3931.5|2534
1643185010000|2022-01-26 08:16:50|3931.5|3930.5|3932.5|3931.5|3933|3931.5|3931.5|3930|652
1643185020000|2022-01-26 08:17:00|3933|3932|3932.5|3931.5|3933|3932|3932.5|3931.5|227
1643185030000|2022-01-26 08:17:10|3933.5|3932|3933|3932|3933.5|3932.5|3932.5|3932|582
1643185040000|2022-01-26 08:17:20|3932.5|3931|3928.5|3927.5|3932.5|3931.5|3928|3927|4770
1643185050000|2022-01-26 08:17:30|3928|3927|3926|3925|3928|3927|3926|3925|629
1643185060000|2022-01-26 08:17:40|3925.5|3924|3924|3923|3926|3924|3924|3922|1237
1643185070000|2022-01-26 08:17:50|3923.5|3922|3920.5|3919.5|3924|3923.5|3920.5|3919.5|10764
1643185080000|2022-01-26 08:18:00|3921|3920|3918.5|3917.5|3921|3920|3918.5|3916.5|4784
1643185100000|2022-01-26 08:18:20|3919|3918|3919.5|3918|3919.5|3918|3918.5|3918|1340
1643185110000|2022-01-26 08:18:30|3919|3917.5|3918|3917|3919|3917.5|3918|3916.5|1496
1643185120000|2022-01-26 08:18:40|3918.5|3917.5|3916|3914.5|3918.5|3917.5|3914.5|3914|4879
1643185130000|2022-01-26 08:18:50|3916.5|3915|3916.5|3915.5|3917.5|3916.5|3916.5|3915|4685
1643185140000|2022-01-26 08:19:00|3916|3914.5|3916|3915|3916|3915|3915.5|3914.5|1419
1643185150000|2022-01-26 08:19:10|3916.5|3915.5|3916.5|3915|3917.5|3916.5|3916.5|3915|1957
1643185160000|2022-01-26 08:19:20|||||||||1316
1643185170000|2022-01-26 08:19:30|3917|3916|3918.5|3917.5|3918.5|3917.5|3917|3916|1220
1643185180000|2022-01-26 08:19:40|3918||3918||3918||3918||0
1643185190000|2022-01-26 08:19:50|3918.5|3917|3918|3917|3918.5|3917.5|3917.5|3917|943
1643185200000|2022-01-26 08:20:00|3918.5|3917.5|3919|3918|3919|3918.5|3918.5|3917.5|745
1643185210000|2022-01-26 08:20:10|3919.5|3918.5|3922.5|3921.5|3922.5|3921.5|3919.5|3918.5|1037
1643185220000|2022-01-26 08:20:20|3923.5|3922|3925|3923.5|3925|3923.5|3923.5|3922|165
1643185230000|2022-01-26 08:20:30|3924.5|3923|3923.5|3922.5|3924.5|3923|3923|3922|235
1643185240000|2022-01-26 08:20:40|3924||3924||3924||3923||106
1643185250000|2022-01-26 08:20:50|3924.5|3923|3924|3922.5|3924.5|3923.5|3923.5|3922.5|652
1643185260000|2022-01-26 08:21:00|3923|3922|3923|3922.5|3924|3922.5|3922|3921.5|1849
1643185270000|2022-01-26 08:21:10|3922.5|3921.5|3922|3921|3922.5|3921.5|3921.5|3920|1274
1643185280000|2022-01-26 08:21:20|3921.5|3920.5|3920.5|3919.5|3921.5|3920.5|3920|3919.5|702
1643185290000|2022-01-26 08:21:30|3920|3919|3918.5|3917.5|3920.5|3919|3918.5|3917|1238
1643185300000|2022-01-26 08:21:40|3919|3918|3919|3917.5|3920.5|3919.5|3918.5|3917.5|3482
1643185310000|2022-01-26 08:21:50|3918.5|3917|3917.5|3916.5|3918.5|3917|3917.5|3916.5|535
1643185320000|2022-01-26 08:22:00|3918|3917|3918|3917|3918.5|3917|3917.5|3916.5|1103
1643185330000|2022-01-26 08:22:10|3917.5|3916.5|3917.5|3916.5|3917.5|3916.5|3916|3915.5|1444
1643185340000|2022-01-26 08:22:20|3917||3917.5||3917.5||3917||657
1643185350000|2022-01-26 08:22:30|3917|3915.5|3918.5|3916.5|3918.5|3917|3916.5|3915|3361
1643185360000|2022-01-26 08:22:40|3918|3916|3916.5|3915.5|3918|3916|3916.5|3915.5|819
1643185370000|2022-01-26 08:22:50|3916|3915|3916|3915|3916|3915|3915.5|3914.5|435
1643185380000|2022-01-26 08:23:00|3916.5|3915.5|3917.5|3916|3917.5|3916.5|3916.5|3915|1046
1643185390000|2022-01-26 08:23:10|3916.5|3915.5|3916.5|3915|3916.5|3915.5|3915.5|3915|473
1643185400000|2022-01-26 08:23:20|3915.5|3914.5|3914.5|3913.5|3916.5|3914.5|3914.5|3913.5|2052
1643185410000|2022-01-26 08:23:30|3915|3914|3915|3914|3915|3914|3914.5|3914|183
1643185420000|2022-01-26 08:23:40|3914.5|3913.5|3913.5|3912.5|3915|3913.5|3913|3912|1393
1643185430000|2022-01-26 08:23:50|3914|3913|3916|3915|3916|3915|3913.5|3912.5|2896
1643185440000|2022-01-26 08:24:00|3915.5|3914|3915.5|3913.5|3915.5|3914|3915|3913.5|277
1643185450000|2022-01-26 08:24:10|3916|3914|3916.5|3915.5|3917|3916|3916|3914|873
1643185460000|2022-01-26 08:24:20|3917|3916|3917.5|3916|3919|3917.5|3916.5|3915.5|943
1643185470000|2022-01-26 08:24:30|3918|3916.5|3918.5|3917|3918.5|3917|3918|3916.5|293
1643185480000|2022-01-26 08:24:40|3918|3917.5|3918.5|3917.5|3918.5|3917.5|3918|3917.5|1
1643185490000|2022-01-26 08:24:50|3919|3918|3920|3918|3920.5|3919|3919|3918|631
1643185500000|2022-01-26 08:25:00|3919.5|3918.5|3917.5|3916|3919.5|3918.5|3917.5|3916|1833
1643185510000|2022-01-26 08:25:10|3917||3917.5||3917.5||3917||0
1643185520000|2022-01-26 08:25:20|3917|3915.5|3916.5|3915.5|3917|3916.5|3916|3915.5|3315
1643185530000|2022-01-26 08:25:30|3916|3915|3915|3913.5|3916|3915|3915|3913.5|370
1643185540000|2022-01-26 08:25:40|3914.5|3913|3912.5|3911.5|3914.5|3913|3912.5|3911.5|1016
1643185550000|2022-01-26 08:25:50|3913|3912|3913|3912|3913|3912.5|3912.5|3912|286
1643185560000|2022-01-26 08:26:00|3912.5|3911.5|3911|3910|3912.5|3911.5|3911|3909.5|448
1643185570000|2022-01-26 08:26:10|3911.5|3910.5|3911.5|3910.5|3911.5|3910.5|3911|3910.5|611
1643185580000|2022-01-26 08:26:20|3910.5|3910|3911|3910|3911|3910|3910.5|3910|200
1643185590000|2022-01-26 08:26:30|3910.5|3909.5|3909|3908|3910.5|3909.5|3909|3908|666
1643185600000|2022-01-26 08:26:40|3908.5|3908.5|3910|3909.5|3911|3909.5|3908.5|3908.5|2205
1643185610000|2022-01-26 08:26:50|3911|3910|3911.5|3910|3911.5|3910|3910|3909.5|181
1643185620000|2022-01-26 08:27:00|3912|3910.5|3912|3910.5|3914|3912.5|3911|3910.5|2080
1643185630000|2022-01-26 08:27:10|3911.5|3910|3910.5|3909.5|3912|3910|3909.5|3909|1905
1643185640000|2022-01-26 08:27:20|3910|3909|3907|3906|3910|3909.5|3907|3906|2690
1643185650000|2022-01-26 08:27:30|3907.5|3906.5|3909|3907.5|3909|3907.5|3907.5|3906.5|199
1643185660000|2022-01-26 08:27:40|3909.5|3908|3910|3909|3910|3909|3909|3907.5|23
1643185670000|2022-01-26 08:27:50|3909.5|3908|3908.5|3907|3909.5|3908|3907.5|3906.5|1078
1643185680000|2022-01-26 08:28:00|3909|3907.5|3909.5|3908|3910|3908|3909|3907.5|731
1643185690000|2022-01-26 08:28:10|3909||3909.5||3909.5||3909||0
1643185700000|2022-01-26 08:28:20|3910|3908.5|3911.5|3910|3911.5|3910|3909.5|3908|755
1643185710000|2022-01-26 08:28:30|3911|3910.5|3911.5|3910.5|3912.5|3911.5|3911|3910|1171
1643185720000|2022-01-26 08:28:40|3911|3910|3912|3911|3912.5|3911|3911|3910|1492
1643185730000|2022-01-26 08:28:50|3911.5|3910.5|3911|3910|3911.5|3910.5|3911|3910|50
1643185740000|2022-01-26 08:29:00|3911.5|3910.5|3909|3908.5|3911.5|3910.5|3909|3908|4144
1643185750000|2022-01-26 08:29:10|3909.5|3909|3910.5|3910|3911|3910|3909.5|3909|509
1643185760000|2022-01-26 08:29:20|3911.5|3910.5|3913.5|3913|3913.5|3913|3910.5|3910|1146
1643185770000|2022-01-26 08:29:30|3914|3912.5|3913|3912|3914|3913|3913|3912|541
1643185780000|2022-01-26 08:29:40|3912.5|3911|3912.5|3911|3912.5|3911|3912|3911|183
1643185790000|2022-01-26 08:29:50|3913|3911.5|3913.5|3912|3913.5|3912|3913|3911.5|1107
1643185800000|2022-01-26 08:30:00|3913|3912.5|3913|3912|3913|3913|3913|3912|176
1643185810000|2022-01-26 08:30:10|3913.5|3911.5|3912.5|3911.5|3913.5|3912|3912|3911|649
1643185820000|2022-01-26 08:30:20|3912|3911|3910|3909|3912|3911|3910|3909|575
1643185830000|2022-01-26 08:30:30|3909.5|3908.5|3910.5|3910|3910.5|3910|3908.5|3908|1529
1643185840000|2022-01-26 08:30:40|3911|3909.5|3910|3908.5|3911|3910|3910|3908.5|1412
1643185850000|2022-01-26 08:30:50||3909||3908.5||3909||3908.5|2
1643185860000|2022-01-26 08:31:00|3910.5|3909|3912.5|3911.5|3912.5|3911.5|3910.5|3908.5|11658
1643185870000|2022-01-26 08:31:10|3912|3911|3912|3911|3912.5|3911.5|3911.5|3911|1606
1643185880000|2022-01-26 08:31:20|3911.5|3912|3911.5|3910.5|3912.5|3912|3911|3910.5|2312
1643185890000|2022-01-26 08:31:30|3911|3910|3910.5|3909.5|3911|3910|3910|3909|393
1643185900000|2022-01-26 08:31:40|3911|3910|3911|3910|3911|3910|3911|3910|228
1643185910000|2022-01-26 08:31:50|3911.5|3910.5|3912.5|3911.5|3913|3912|3911.5|3910.5|1175
1643185920000|2022-01-26 08:32:00|3913|3912|3914|3913|3914|3913|3913|3912|2459
1643185930000|2022-01-26 08:32:10|3913.5|3912.5|3913|3912|3913.5|3912.5|3912.5|3912|2159
1643185940000|2022-01-26 08:32:20|3912.5|3911.5|3912|3911.5|3912.5|3911.5|3911.5|3911|323
1643185950000|2022-01-26 08:32:30|3912.5|3912|3913|3912|3913.5|3912|3912.5|3912|1063
1643185960000|2022-01-26 08:32:40|3912.5|3911.5|3909.5|3908.5|3912.5|3911.5|3909.5|3908.5|1845
1643185980000|2022-01-26 08:33:00|3909|3908|3909|3908|3909|3908|3907.5|3906|3076
1643185990000|2022-01-26 08:33:10|3908.5|3907|3907|3906.5|3908.5|3907|3907|3906.5|1604
1643186010000|2022-01-26 08:33:30|3907.5|3907|3907.5|3906.5|3908.5|3907|3907.5|3906.5|1203
1643186020000|2022-01-26 08:33:40|3908|3907|3907.5|3906.5|3908.5|3907.5|3907.5|3906.5|470
1643186030000|2022-01-26 08:33:50|3906.5|3905.5|3904.5|3903.5|3907|3906.5|3904.5|3903|1330
1643186040000|2022-01-26 08:34:00|3905|3904|3906|3904.5|3906|3904.5|3905|3904|1126
1643186050000|2022-01-26 08:34:10|3905.5|3905|3906.5|3905.5|3906.5|3905.5|3905.5|3904.5|538
1643186060000|2022-01-26 08:34:20|3907|3906|3906.5|3906|3907.5|3907|3906.5|3906|870
1643186070000|2022-01-26 08:34:30|3906|3905|3906|3905|3906|3905|3906|3905|81
1643186080000|2022-01-26 08:34:40|3906.5|3905.5|3907.5|3906.5|3907.5|3906.5|3906.5|3905.5|465
1643186090000|2022-01-26 08:34:50|3907|3905.5|3907.5|3906.5|3907.5|3906.5|3906.5|3905.5|333
1643186100000|2022-01-26 08:35:00|3907|3905.5|3907|3906|3907|3906.5|3906.5|3905.5|211
1643186110000|2022-01-26 08:35:10|3907.5|3906.5|3909|3908|3909|3908|3907.5|3906.5|747
1643186120000|2022-01-26 08:35:20|3908.5|3907|3907|3906|3908.5|3907.5|3906.5|3906|1693
1643186140000|2022-01-26 08:35:40|3907.5|3906.5|3908|3907|3908|3907.5|3907.5|3906.5|1110
1643186150000|2022-01-26 08:35:50|3907.5|3906.5|3906|3905.5|3907.5|3907|3906|3905.5|2143
1643186170000|2022-01-26 08:36:10|3906.5|3906|3905|3904|3907|3906.5|3905|3904|2881
1643186180000|2022-01-26 08:36:20|3905.5|3904.5|3907.5|3906|3907.5|3906|3905.5|3904.5|1396
1643186200000|2022-01-26 08:36:40|3907|3905.5|3906.5|3905.5|3907|3906|3906.5|3905.5|1159
1643186210000|2022-01-26 08:36:50|3907|3906|3906|3905.5|3907.5|3906.5|3906|3905.5|384
1643186220000|2022-01-26 08:37:00|3906.5|3906|3910|3909|3910|3909|3906|3906|3476
1643186230000|2022-01-26 08:37:10|3910.5|3909.5|3910.5|3910|3911.5|3910.5|3910.5|3909|3217
1643186240000|2022-01-26 08:37:20|3911||3911||3911.5||3911||37
1643186250000|2022-01-26 08:37:30|3911.5|3910.5|3910|3908.5|3912|3911|3910|3908.5|922
1643186260000|2022-01-26 08:37:40|3909.5|3909|3910|3908.5|3910|3909.5|3909.5|3908.5|3383
1643186270000|2022-01-26 08:37:50|3909.5|3909|3910|3909.5|3910.5|3910|3909.5|3908.5|810
1643186280000|2022-01-26 08:38:00|3910.5|3909|3910|3909|3910.5|3909|3909.5|3909|809
1643186290000|2022-01-26 08:38:10|||||||||305
1643186300000|2022-01-26 08:38:20|3909.5|3908.5|3909|3908|3909.5|3909|3909|3908|1822
1643186310000|2022-01-26 08:38:30|3910|3908.5|3910.5|3909.5|3911|3910|3909.5|3908.5|1224
1643186320000|2022-01-26 08:38:40|3910|3909|3909.5|3908|3910|3909|3909.5|3908|392
1643186330000|2022-01-26 08:38:50||3908.5||3908.5||3908.5||3908|0
1643186350000|2022-01-26 08:39:10|3910|3909|3911.5|3910.5|3911.5|3910.5|3910|3908.5|4730
1643186360000|2022-01-26 08:39:20||3911||3910.5||3911||3910.5|389
1643186370000|2022-01-26 08:39:30|3911|3910|3910.5|3909.5|3911|3910|3910|3909|764
1643186380000|2022-01-26 08:39:40|3910|3909|3910.5|3909.5|3910.5|3909.5|3909.5|3908.5|1572
1643186390000|2022-01-26 08:39:50|3910||3910.5||3910.5||3910||0
1643186400000|2022-01-26 08:40:00|3910|3909|3909|3908|3910|3909|3909|3908|629
1643186410000|2022-01-26 08:40:10|3909.5|3908.5|3909.5|3908.5|3910.5|3909.5|3909.5|3908.5|4225
1643186420000|2022-01-26 08:40:20|3909||3910||3910||3909||190
1643186430000|2022-01-26 08:40:30|3909.5|3909|3910|3909|3910|3909.5|3909.5|3909|189
1643186440000|2022-01-26 08:40:40|3909.5|3908.5|3909|3908.5|3909.5|3908.5|3909|3908.5|60
1643186450000|2022-01-26 08:40:50|3908.5|3908|3909|3908|3909|3908.5|3908.5|3908|1117
1643186460000|2022-01-26 08:41:00|3909.5|3908.5|3910|3909.5|3910|3909.5|3909|3908.5|779
1643186470000|2022-01-26 08:41:10|3909.5|3909|3909|3908|3909.5|3909|3909|3908|481
1643186480000|2022-01-26 08:41:20|3908.5|3907.5|3908.5|3907.5|3908.5|3907.5|3908.5|3907.5|974
1643186510000|2022-01-26 08:41:50|3909|3908|3910|3909|3910|3909.5|3909|3907.5|1130
1643186520000|2022-01-26 08:42:00|3910.5|3909.5|3910|3909|3910.5|3909.5|3909.5|3909|428
1643186530000|2022-01-26 08:42:10||3909.5||3909.5||3909.5||3909|250
1643186540000|2022-01-26 08:42:20|3910.5||3910.5||3910.5||3910.5||99
1643186550000|2022-01-26 08:42:30|3911|3910|3914|3913|3914|3913|3911|3910|1279
1643186560000|2022-01-26 08:42:40||3913.5||3913||3913.5||3913|730
1643186570000|2022-01-26 08:42:50|3913.5|3913.5|3914.5|3913|3914.5|3914|3913.5|3913|1086
1643186580000|2022-01-26 08:43:00|3914|3913.5|3914.5|3913.5|3914.5|3913.5|3914|3913|0
1643186590000|2022-01-26 08:43:10|3914|3913|3914|3913.5|3914.5|3913.5|3913.5|3913|142
1643186600000|2022-01-26 08:43:20|||||||||59
1643186610000|2022-01-26 08:43:30|3913.5|3913|3912|3911|3914|3913.5|3911.5|3911|2579
1643186620000|2022-01-26 08:43:40|3911.5||3911.5||3911.5||3911.5||0
1643186630000|2022-01-26 08:43:50|3911|3910|3911.5|3910.5|3911.5|3910.5|3910.5|3910|2067
1643186640000|2022-01-26 08:44:00|3911|3910|3910|3909.5|3911|3910|3910|3908.5|3736
1643186650000|2022-01-26 08:44:10|3909.5|3908.5|3908.5|3907|3909.5|3908.5|3908|3906.5|248
1643186660000|2022-01-26 08:44:20|||||||||30
1643186670000|2022-01-26 08:44:30|3908|3906.5|3906.5|3905.5|3908|3906.5|3906|3905.5|4306
1643186680000|2022-01-26 08:44:40|3906|3904.5|3905.5|3904.5|3906|3904.5|3905.5|3904|216
1643186690000|2022-01-26 08:44:50|3905|3903.5|3905.5|3904.5|3905.5|3904.5|3904.5|3903.5|329
1643186700000|2022-01-26 08:45:00|3905|3904|3905|3904.5|3905.5|3904.5|3905|3903.5|0
1643186710000|2022-01-26 08:45:10|3904.5|3903.5|3903|3902.5|3904.5|3903.5|3903|3902|2514
1643186720000|2022-01-26 08:45:20|3902.5|3902|3903|3902|3903.5|3902.5|3902.5|3901|2520
1643186730000|2022-01-26 08:45:30|3902.5|3901.5|3900.5|3899.5|3903|3902|3900|3899.5|4216
1643186740000|2022-01-26 08:45:40|3900|3899|3900|3899|3900.5|3899.5|3899|3898|810
1643186750000|2022-01-26 08:45:50|3899.5|3898.5|3899.5|3898.5|3899.5|3898.5|3899.5|3898.5|0
1643186760000|2022-01-26 08:46:00|3899|3898|3898|3896.5|3899.5|3898|3897.5|3896.5|437
1643186770000|2022-01-26 08:46:10|3897.5|3896|3898|3897|3898|3897|3897|3896|244
1643186780000|2022-01-26 08:46:20|3898.5|3897.5|3897.5|3896.5|3898.5|3898|3897|3896.5|644
1643186790000|2022-01-26 08:46:30|3897|3896|3896.5|3895.5|3897.5|3896|3896.5|3895.5|527
1643186800000|2022-01-26 08:46:40|3897|3896|3899.5|3898.5|3900|3899|3897|3896|2227
1643186810000|2022-01-26 08:46:50|3900|3899|3900|3898.5|3900|3899|3900|3898.5|1
1643186820000|2022-01-26 08:47:00|3899.5|3897.5|3897|3896|3899.5|3898|3896.5|3895.5|815
1643186830000|2022-01-26 08:47:10|3896.5|3895.5|3897|3895.5|3897|3895.5|3896.5|3895.5|4
1643186840000|2022-01-26 08:47:20|3896.5|3895|3897|3895.5|3897|3895.5|3895.5|3894.5|515
1643186850000|2022-01-26 08:47:30|3896.5||3897||3897||3896.5||0
1643186860000|2022-01-26 08:47:40|3896.5|3896|3896.5|3895.5|3896.5|3896|3896.5|3895.5|339
1643186870000|2022-01-26 08:47:50||3896||3895.5||3896||3895.5|0
1643186880000|2022-01-26 08:48:00|3897|3896|3897.5|3896.5|3898|3897|3896.5|3895.5|1624
1643186890000|2022-01-26 08:48:10|3897|3895.5|3895.5|3894.5|3897|3895.5|3895|3894|1290
1643186900000|2022-01-26 08:48:20|3896.5|3894|3895.5|3894|3896.5|3895.5|3895.5|3894|1354
1643186910000|2022-01-26 08:48:30|3896|3894.5|3896|3895|3896|3895|3896|3894.5|150
1643186920000|2022-01-26 08:48:40|3895.5||3896||3896||3895.5||59
1643186930000|2022-01-26 08:48:50|3895.5|3894.5|3895.5|3894.5|3895.5|3894.5|3895.5|3894.5|372
1643186950000|2022-01-26 08:49:10|3896|3895|3894.5|3893|3896.5|3896|3894.5|3893|2257
1643186960000|2022-01-26 08:49:20|3895|3893.5|3894.5|3894|3896|3894.5|3894.5|3893.5|822
1643186970000|2022-01-26 08:49:30|3895||3895.5||3895.5||3895||0
1643186980000|2022-01-26 08:49:40|3895|3894.5|3894.5|3893.5|3895|3895|3894|3893.5|385
1643186990000|2022-01-26 08:49:50|3894||3894||3894||3894||0
1643187000000|2022-01-26 08:50:00|3893.5|3893|3897|3896|3897|3896|3893.5|3893|2549
1643187010000|2022-01-26 08:50:10|3896.5|3895.5|3895|3893.5|3896.5|3895.5|3895|3893.5|539
1643187020000|2022-01-26 08:50:20||3894||3894||3894||3894|0
1643187030000|2022-01-26 08:50:30|3894.5|3893.5|3893.5|3892.5|3894.5|3893.5|3893.5|3892.5|870
1643187040000|2022-01-26 08:50:40|3893|3892|3892.5|3892|3893|3892|3892.5|3892|289
1643187050000|2022-01-26 08:50:50|3892|3891|3892.5|3891.5|3892.5|3891.5|3892|3891|64
1643187060000|2022-01-26 08:51:00|3892|3890.5|3892.5|3891.5|3892.5|3891.5|3891.5|3890.5|737
1643187070000|2022-01-26 08:51:10|3893|3892|3888.5|3887.5|3893|3892.5|3888.5|3887.5|3489
1643187080000|2022-01-26 08:51:20|||||||||200
1643187090000|2022-01-26 08:51:30|3888|3887|3887|3886|3888|3887|3887|3886|1766
1643187100000|2022-01-26 08:51:40|3886.5|3885.5|3885|3884|3886.5|3885.5|3885|3884|3334
1643187110000|2022-01-26 08:51:50|3885.5|3884.5|3886.5|3885.5|3887.5|3886.5|3885.5|3884|3658
1643187120000|2022-01-26 08:52:00|3886|3885|3885|3883.5|3886|3885|3885|3883.5|1103
1643187130000|2022-01-26 08:52:10|3884.5|3884|3885|3883.5|3885.5|3884.5|3884|3883.5|726
1643187140000|2022-01-26 08:52:20|3885.5|3884|3885.5|3884.5|3885.5|3884.5|3885.5|3884|617
1643187150000|2022-01-26 08:52:30|3885|3885|3884|3883|3885|3885|3883.5|3882|3744
1643187160000|2022-01-26 08:52:40|3883.5|3882.5|3884|3882.5|3884|3883|3883|3882|795
1643187170000|2022-01-26 08:52:50|3883.5|3882|3883|3882|3883.5|3882|3883|3882|5
1643187180000|2022-01-26 08:53:00|3882.5|3881.5|3884|3882.5|3884|3883|3882|3881.5|1550
1643187190000|2022-01-26 08:53:10||3883||3883||3883||3883|0
1643187200000|2022-01-26 08:53:20|3884.5|3883.5|3884.5|3883.5|3884.5|3883.5|3884.5|3883.5|3597
1643187210000|2022-01-26 08:53:30|3884|3884|3884|3883.5|3884|3884|3884|3883|559
1643187220000|2022-01-26 08:53:40|||||||||535
1643187230000|2022-01-26 08:53:50|3884.5|3883|3884|3883|3884.5|3883|3883.5|3883|893
1643187240000|2022-01-26 08:54:00|3883.5|3882.5|3883.5|3882.5|3883.5|3882.5|3883.5|3882.5|679
1643187250000|2022-01-26 08:54:10|3883||3883||3883||3883||200
1643187260000|2022-01-26 08:54:20|3883.5|3883|3884|3883|3884|3883|3883.5|3883|1339
1643187270000|2022-01-26 08:54:30|3883|3882.5|3883.5|3882.5|3884|3883|3883|3882.5|2076
1643187280000|2022-01-26 08:54:40|3883|3882|3881.5|3880.5|3883|3882|3881|3880.5|1222
1643187290000|2022-01-26 08:54:50|3882|3881|3883|3882|3883.5|3882.5|3882|3881|731
1643187300000|2022-01-26 08:55:00|3882.5|3881.5|3882|3881|3882.5|3881.5|3882|3880.5|1707
1643187310000|2022-01-26 08:55:10|3881.5||3882||3882||3881.5||210
1643187320000|2022-01-26 08:55:20|3881.5|3881.5|3882.5|3882|3883|3882|3881.5|3881.5|1477
1643187330000|2022-01-26 08:55:30|3883|3882.5|3883.5|3882|3883.5|3883|3883|3882|437
1643187340000|2022-01-26 08:55:40|3882.5||3883||3883||3882.5||131
1643187350000|2022-01-26 08:55:50|3882.5|3881.5|3881.5|3880|3882.5|3881.5|3881|3880|2304
1643187360000|2022-01-26 08:56:00|3882|3880.5|3882|3881|3882|3881|3882|3880.5|43
1643187370000|2022-01-26 08:56:10|3882.5|3881.5|3883.5|3882.5|3883.5|3882.5|3882.5|3881.5|2188
1643187380000|2022-01-26 08:56:20|3884|3883|3883.5|3882.5|3884|3883|3883.5|3882.5|852
1643187400000|2022-01-26 08:56:40|3883|3882|3882.5|3881.5|3883|3882|3881|3880|913
1643187420000|2022-01-26 08:57:00|3882|3881|3882.5|3881.5|3882.5|3882|3881.5|3880|898
1643187430000|2022-01-26 08:57:10|3883|3882|3886|3885|3886.5|3885.5|3883|3882|2099
1643187440000|2022-01-26 08:57:20|3886.5|3885.5|3886.5|3885|3886.5|3886|3886.5|3885|409
1643187450000|2022-01-26 08:57:30|3886|3884.5|3884.5|3883|3886|3884.5|3884|3883|1337
1643187460000|2022-01-26 08:57:40|3884|3882.5|3884|3883|3884|3883|3883.5|3882.5|126
1643187470000|2022-01-26 08:57:50|3884.5|3883.5|3884.5|3883|3884.5|3884|3884.5|3883|437
1643187480000|2022-01-26 08:58:00|3884|3882.5|3884|3882.5|3884|3883|3883|3882.5|1642
1643187490000|2022-01-26 08:58:10|3885|3883|3885|3883.5|3885.5|3884.5|3884|3883|1667
1643187500000|2022-01-26 08:58:20|3884.5|3883|3885|3884|3885|3884|3883.5|3883|112
1643187530000|2022-01-26 08:58:50||3884.5||3884||3884.5||3884|1130
1643187540000|2022-01-26 08:59:00|3885.5|3884.5|3887.5|3886|3887.5|3887|3885.5|3884.5|3191
1643187550000|2022-01-26 08:59:10|3888|3886.5|3889|3887.5|3889.5|3888|3888|3886|637
1643187560000|2022-01-26 08:59:20|3888.5||3888.5||3888.5||3888.5||1297
1643187570000|2022-01-26 08:59:30||3888||3887.5||3888||3887.5|11
1643187580000|2022-01-26 08:59:40|3889.5|3888|3887|3886.5|3890|3888.5|3887|3886.5|7085
1643187590000|2022-01-26 08:59:50|3887.5|3886|3887.5|3886|3887.5|3886|3887.5|3886|658
1643187600000|2022-01-26 09:00:00|3887|3886.5|3886|3885|3887|3886.5|3886|3885|1049
1643187610000|2022-01-26 09:00:10|3886.5|3885.5|3886.5|3886|3887.5|3886.5|3886.5|3885.5|1009
1643187620000|2022-01-26 09:00:20|3887||3887.5||3887.5||3887||0
1643187630000|2022-01-26 09:00:30||3886.5||3886.5||3886.5||3886.5|25
1643187640000|2022-01-26 09:00:40|3888|3887|3888|3886.5|3888.5|3887.5|3888|3886.5|926
1643187650000|2022-01-26 09:00:50|3887.5|3886|3887|3886.5|3887.5|3886.5|3886.5|3886|406
1643187660000|2022-01-26 09:01:00|3887.5||3887.5||3887.5||3887||390
1643187670000|2022-01-26 09:01:10|3887|3886|3888.5|3887.5|3891|3890.5|3886|3885|5226
1643187680000|2022-01-26 09:01:20|3888|3887|3885.5|3884.5|3888|3887|3885.5|3884.5|351
1643187700000|2022-01-26 09:01:40|3885|3884|3884.5|3883|3885|3884|3883.5|3883|418
1643187710000|2022-01-26 09:01:50|3884|3882.5|3883|3882|3884|3882.5|3883|3882|195
1643187720000|2022-01-26 09:02:00|3883.5|3881.5|3883.5|3882|3883.5|3882|3883.5|3881.5|0
1643187730000|2022-01-26 09:02:10|3883|3881.5|3882.5|3881.5|3883|3882.5|3882.5|3881|754
1643187740000|2022-01-26 09:02:20|3882|3881|3882|3881|3882|3881|3882|3881|120
1643187750000|2022-01-26 09:02:30|3881.5|3880.5|3882|3880.5|3882|3880.5|3880.5|3879|297
1643187760000|2022-01-26 09:02:40|3882.5|3881|3882.5|3881|3882.5|3881|3882.5|3881|0
1643187770000|2022-01-26 09:02:50|3883|3881.5|3884.5|3883|3884.5|3883.5|3883|3881.5|1408
1643187780000|2022-01-26 09:03:00|3885|3883.5|3887|3886|3887|3886|3885|3883.5|4134
1643187790000|2022-01-26 09:03:10|3886.5|3885.5|3886|3885|3886.5|3885.5|3886|3885|600
1643187800000|2022-01-26 09:03:20||3885.5||3885||3885.5||3885|106
1643187810000|2022-01-26 09:03:30|3886.5|3885.5|3889.5|3888.5|3890|3889|3886.5|3885.5|5023
1643187820000|2022-01-26 09:03:40|3889|3888|3889.5|3888|3889.5|3888|3889|3888|3050
1643187830000|2022-01-26 09:03:50|3889|3887.5|3888.5|3887.5|3889|3887.5|3888.5|3887.5|176
1643187840000|2022-01-26 09:04:00|3889|3888|3890|3888.5|3890.5|3889.5|3889|3888|961
1643187850000|2022-01-26 09:04:10|3889.5|3888|3888.5|3888|3889.5|3888.5|3888.5|3888|322
1643187870000|2022-01-26 09:04:30|3889|3888.5|3887.5|3886.5|3889|3888.5|3887|3886|1564
1643187880000|2022-01-26 09:04:40|3888|3887|3887.5|3886|3889.5|3889|3886.5|3886|5387
1643187890000|2022-01-26 09:04:50|3888|3886.5|3888|3887|3888.5|3887.5|3887.5|3886.5|857
1643187900000|2022-01-26 09:05:00|3888.5|3887.5|3889|3888|3889.5|3888.5|3888.5|3887.5|975
1643187910000|2022-01-26 09:05:10|3889.5|3888.5|3889|3888.5|3889.5|3888.5|3889|3887.5|111
1643187920000|2022-01-26 09:05:20|3888.5|3887.5|3888.5|3887.5|3888.5|3888|3888.5|3887.5|1078
1643187930000|2022-01-26 09:05:30|3888|3887|3887.5|3886.5|3888|3887|3887|3886.5|2304
1643187940000|2022-01-26 09:05:40|3888|3887|3888|3886.5|3888|3887.5|3887.5|3886.5|2210
1643187950000|2022-01-26 09:05:50|3887.5|3887|3888|3887|3888|3887|3887|3887|1373
1643187960000|2022-01-26 09:06:00|3887.5|3886.5|3887.5|3886.5|3888|3886.5|3887|3886|2325
1643187970000|2022-01-26 09:06:10|3888|3887|3888|3887|3888.5|3887.5|3887.5|3886.5|2930
1643187980000|2022-01-26 09:06:20|3888.5|3887.5|3890.5|3889.5|3890.5|3889.5|3888|3887.5|1957
1643187990000|2022-01-26 09:06:30|3891|3890|3889.5|3889|3891|3890.5|3889.5|3889|6496
1643188000000|2022-01-26 09:06:40|3889|3888.5|3888.5|3887.5|3889.5|3888.5|3888.5|3887.5|1672
1643188010000|2022-01-26 09:06:50|3888|3887|3887.5|3886.5|3888|3887|3887.5|3886.5|388
1643188020000|2022-01-26 09:07:00|3887|3886|3887|3886|3887.5|3886|3886.5|3886|5093
1643188030000|2022-01-26 09:07:10|3887.5|3886.5|3888.5|3888|3888.5|3888|3887.5|3886.5|2456
1643188040000|2022-01-26 09:07:20|3888|3887|3889.5|3888.5|3889.5|3888.5|3888|3887|1227
1643188050000|2022-01-26 09:07:30|3889|3888|3889.5|3888|3889.5|3888|3888.5|3887.5|386
1643188060000|2022-01-26 09:07:40|3890|3888.5|3891.5|3890.5|3892|3890.5|3890|3888.5|716
1643188070000|2022-01-26 09:07:50|3891|3890|3891.5|3890|3891.5|3890|3891|3890|70
1643188080000|2022-01-26 09:08:00|3891|3890.5|3889|3888|3891|3890.5|3889|3888|4098
1643188090000|2022-01-26 09:08:10|3888.5|3888.5|3889.5|3888|3890|3888.5|3888.5|3888|619
1643188100000|2022-01-26 09:08:20|3889||3889||3889||3889||0
1643188110000|2022-01-26 09:08:30|3889.5|3888.5|3889.5|3888.5|3889.5|3888.5|3889.5|3888.5|339
1643188130000|2022-01-26 09:08:50|3890||3889.5||3890||3889.5||0
1643188140000|2022-01-26 09:09:00|3890|3889.5|3892.5|3891|3894|3892.5|3889.5|3888.5|5161
1643188150000|2022-01-26 09:09:10|3892|3891.5|3891|3890|3892.5|3891.5|3890.5|3889.5|1925
1643188160000|2022-01-26 09:09:20|3890.5|3890.5|3892.5|3891.5|3892.5|3891.5|3890.5|3890.5|201
1643188180000|2022-01-26 09:09:40|3892|3891|3892.5|3891|3892.5|3891|3891.5|3890.5|575
1643188190000|2022-01-26 09:09:50|3893|3891.5|3893.5|3892|3894|3893|3893|3891.5|399
1643188200000|2022-01-26 09:10:00|3893|3891.5|3893|3891.5|3893.5|3892|3892.5|3891.5|3029
1643188210000|2022-01-26 09:10:10|3892.5|3892|3895|3894|3895|3894|3892.5|3892|686
1643188220000|2022-01-26 09:10:20|3894.5|3894.5|3894.5|3894|3896|3895.5|3894.5|3893.5|3709
1643188230000|2022-01-26 09:10:30|3895|3894.5|3895|3894|3895|3894.5|3894.5|3893.5|733
1643188240000|2022-01-26 09:10:40|3894.5|3894.5|3895|3894|3895|3894.5|3894.5|3894|446
1643188250000|2022-01-26 09:10:50|3895.5||3894.5||3895.5||3894.5||174
1643188260000|2022-01-26 09:11:00|3894|3893.5|3896|3895.5|3896|3895.5|3894|3893.5|7442
1643188270000|2022-01-26 09:11:10|3896.5|3896|3896.5|3895.5|3897|3896.5|3896|3895.5|1376
1643188280000|2022-01-26 09:11:20|3897|3896|3898|3897.5|3898|3897.5|3896.5|3896|925
1643188290000|2022-01-26 09:11:30|3897.5|3896.5|3896.5|3896|3897.5|3897|3896|3895.5|3637
1643188300000|2022-01-26 09:11:40|3896|3895.5|3896|3895|3896|3895.5|3894|3893.5|3601
1643188310000|2022-01-26 09:11:50|3895.5|3895.5|3896|3895.5|3897.5|3897|3895.5|3895|3461
1643188320000|2022-01-26 09:12:00|3896.5|3895|3896|3895|3896.5|3895|3896|3895|874
1643188330000|2022-01-26 09:12:10|3895.5|3894.5|3895.5|3894.5|3895.5|3895|3895|3894.5|704
1643188340000|2022-01-26 09:12:20|3896|3895|3896.5|3895|3896.5|3895.5|3896|3894.5|869
1643188350000|2022-01-26 09:12:30|3896|3894.5|3895.5|3894.5|3896|3894.5|3895.5|3894.5|670
1643188360000|2022-01-26 09:12:40|||||||||41
1643188370000|2022-01-26 09:12:50|3896|3895|3896.5|3895.5|3897.5|3895.5|3896|3895|2698
1643188380000|2022-01-26 09:13:00|3897||3897||3897||3896.5||84
1643188390000|2022-01-26 09:13:10|3897.5|3896|3899|3898|3899|3898|3897.5|3896|1416
1643188400000|2022-01-26 09:13:20|3898.5|3898.5|3898.5|3897.5|3899|3898.5|3897.5|3897|4822
1643188410000|2022-01-26 09:13:30|3899|3898|3898.5|3897.5|3900|3899.5|3898|3897.5|4381
1643188420000|2022-01-26 09:13:40|3899|3898|3898|3897|3899|3898|3898|3897|960
1643188430000|2022-01-26 09:13:50||3897.5||3897.5||3897.5||3897.5|0
1643188440000|2022-01-26 09:14:00|3898.5|3898|3899.5|3898.5|3899.5|3898.5|3898.5|3898|1428
1643188450000|2022-01-26 09:14:10|3899|3897.5|3898.5|3898|3899|3898|3898.5|3897.5|51387
1643188460000|2022-01-26 09:14:20|3899|3898.5|3900|3899.5|3900|3899.5|3898.5|3898.5|7724
1643188470000|2022-01-26 09:14:30|3900.5|3900|3899.5|3899|3901|3900|3899.5|3899|5886
1643188480000|2022-01-26 09:14:40|3900||3899.5||3900||3899.5||1540
1643188490000|2022-01-26 09:14:50|3900|3899.5|3901.5|3901|3901.5|3901|3900|3899|9455
1643188500000|2022-01-26 09:15:00|||||||||74
1643188510000|2022-01-26 09:15:10|3902|3901.5|3902|3901|3902|3901.5|3901.5|3901|335
1643188520000|2022-01-26 09:15:20|3902.5|3901.5|3903.5|3902.5|3903.5|3902.5|3902.5|3901.5|648
1643188530000|2022-01-26 09:15:30|3904||3904||3904||3904||0
1643188540000|2022-01-26 09:15:40|3903.5|3903|3903.5|3902.5|3903.5|3903.5|3903.5|3902.5|243
1643188560000|2022-01-26 09:16:00|3904|3903|3904|3903.5|3904|3903.5|3904|3903|558
1643188570000|2022-01-26 09:16:10|3904.5|3904|3906.5|3905.5|3906.5|3905.5|3904.5|3904|1429
1643188580000|2022-01-26 09:16:20|||||||||1
1643188590000|2022-01-26 09:16:30|3907|3906|3905|3904|3907|3906|3905|3904|2231
1643188600000|2022-01-26 09:16:40|3905.5|3904.5|3906|3904.5|3906|3904.5|3905.5|3904.5|1914
1643188610000|2022-01-26 09:16:50|3905.5||3905.5||3905.5||3905.5||0
1643188620000|2022-01-26 09:17:00|3906|3905|3903|3901.5|3906|3905|3902|3901.5|3645
1643188630000|2022-01-26 09:17:10|3903.5|3902.5|3903.5|3902|3903.5|3902.5|3903|3902|57
1643188640000|2022-01-26 09:17:20|3903||3902.5||3903||3902.5||76
1643188650000|2022-01-26 09:17:30|3903|3902.5|3905.5|3904.5|3906|3904.5|3903|3902.5|1137
1643188660000|2022-01-26 09:17:40|3905|3903.5|3904.5|3903.5|3905.5|3903.5|3904.5|3903.5|1194
1643188670000|2022-01-26 09:17:50|3905|3904|3905|3904|3905|3904.5|3904.5|3904|869
1643188680000|2022-01-26 09:18:00|3905.5||3905||3905.5||3905||0
1643188690000|2022-01-26 09:18:10|3905.5|3904.5|3906|3904.5|3906|3904.5|3905.5|3904.5|0
1643188700000|2022-01-26 09:18:20|3906.5|3905|3906.5|3906|3907|3906|3906.5|3905|467
1643188710000|2022-01-26 09:18:30|3906|3905.5|3905.5|3904.5|3906|3905.5|3905.5|3904.5|1778
1643188720000|2022-01-26 09:18:40|3905|3905|3906.5|3906|3906.5|3906|3905|3904.5|1301
1643188730000|2022-01-26 09:18:50|3907|3905.5|3907|3906|3908|3907|3907|3905.5|896
1643188740000|2022-01-26 09:19:00|3906.5|3905.5|3906|3905|3906.5|3906|3906|3905|421
1643188760000|2022-01-26 09:19:20|3905.5|3904.5|3905|3904|3905.5|3904.5|3905|3904|844
1643188770000|2022-01-26 09:19:30|3904.5|3903.5|3904|3902.5|3904.5|3903.5|3903.5|3902.5|4392
1643188780000|2022-01-26 09:19:40|3904.5|3903|3903.5|3902.5|3904.5|3904|3903.5|3902.5|4987
1643188790000|2022-01-26 09:19:50|3903|3902|3903|3902|3903|3902|3903|3902|236
1643188800000|2022-01-26 09:20:00|3902.5|3901.5|3902.5|3901.5|3902.5|3901.5|3902.5|3901.5|129
1643188810000|2022-01-26 09:20:10|3902|3901|3902|3901|3902|3901|3902|3901|1358
1643188820000|2022-01-26 09:20:20|3901.5|3900|3901.5|3900|3901.5|3901|3901|3900|535
1643188830000|2022-01-26 09:20:30|3902|3900.5|3903.5|3902.5|3904|3903|3902|3900|7342
1643188840000|2022-01-26 09:20:40|3903|3902|3902|3901|3903|3902.5|3902|3901|1143
1643188870000|2022-01-26 09:21:10|||||||||65
1643188880000|2022-01-26 09:21:20|3901.5|3900.5|3898.5|3897|3902|3900.5|3898.5|3897|15594
1643188890000|2022-01-26 09:21:30|3898||3898||3898||3898||60
1643188900000|2022-01-26 09:21:40|3898.5|3897.5|3899|3898|3899|3898|3898.5|3897.5|402
1643188920000|2022-01-26 09:22:00|3898.5|3898.5|3899.5|3898|3899.5|3898.5|3898|3897|1116
1643188930000|2022-01-26 09:22:10|3899|3898.5|3900|3899|3900|3899|3899|3898.5|0
1643188940000|2022-01-26 09:22:20|3900.5|3899.5|3900|3898.5|3900.5|3899.5|3900|3898.5|4512
1643188950000|2022-01-26 09:22:30|3899.5|3899|3899.5|3898.5|3900|3899|3899.5|3898.5|442
1643188960000|2022-01-26 09:22:40|3900|3899|3900|3898.5|3901|3900.5|3900|3898.5|953
1643188970000|2022-01-26 09:22:50|3899.5|3898|3899|3898.5|3899.5|3898.5|3899|3897.5|433
1643188980000|2022-01-26 09:23:00|3899.5|3897.5|3898.5|3897.5|3899.5|3898|3898.5|3896.5|0
1643188990000|2022-01-26 09:23:10|3898|3896.5|3897|3896|3898.5|3896.5|3896.5|3895.5|103
1643189000000|2022-01-26 09:23:20|3896.5|3895.5|3895.5|3894.5|3896.5|3895.5|3895.5|3894|1
1643189010000|2022-01-26 09:23:30|3895|3894|3895.5|3894|3895.5|3894|3895|3893.5|0
1643189020000|2022-01-26 09:23:40|3895|3893.5|3893|3892.5|3895|3893.5|3893|3892.5|316
1643189030000|2022-01-26 09:23:50|3893.5||3893.5||3893.5||3893.5||1563
1643189040000|2022-01-26 09:24:00|3894|3893|3894|3893|3895|3893.5|3894|3893|496
1643189050000|2022-01-26 09:24:10|3894.5|3892.5|3894|3892.5|3894.5|3893|3893|3892|421
1643189060000|2022-01-26 09:24:20|3893.5|3893|3893.5|3893|3894|3893|3893.5|3893|38
1643189070000|2022-01-26 09:24:30|3893|3892.5|3893.5|3892.5|3893.5|3892.5|3893|3892.5|167
1643189080000|2022-01-26 09:24:40|3893|3892|3892.5|3891|3893|3892|3892|3891|823
1643189090000|2022-01-26 09:24:50|3893|3891.5|3894|3893|3894.5|3893|3893|3891.5|602
1643189100000|2022-01-26 09:25:00|3893.5||3894||3894||3893.5||42
1643189110000|2022-01-26 09:25:10||3893.5||3893.5||3893.5||3893.5|0
1643189120000|2022-01-26 09:25:20|3894.5|3894|3896|3894.5|3896|3894.5|3894.5|3894|770
1643189130000|2022-01-26 09:25:30|3897|3895|3897|3895.5|3897|3896|3896.5|3895|3592
1643189140000|2022-01-26 09:25:40|3896.5|3896|3896.5|3896|3896.5|3896|3896.5|3896|1194
1643189150000|2022-01-26 09:25:50|3896|3895.5|3894.5|3893|3896|3895.5|3894.5|3893|1544
1643189160000|2022-01-26 09:26:00|3895|3893.5|3894|3893|3895|3894|3894|3893|5
1643189190000|2022-01-26 09:26:30|3894.5|3893.5|3894|3893.5|3894.5|3893.5|3894|3893.5|215
1643189200000|2022-01-26 09:26:40|3893.5|3893|3895|3893.5|3895|3893.5|3893.5|3893|986
1643189210000|2022-01-26 09:26:50|3894.5|3893|3894.5|3893|3894.5|3893|3894.5|3893|0
1643189220000|2022-01-26 09:27:00|3895|3893.5|3894.5|3893|3895|3894|3894.5|3893|380
1643189230000|2022-01-26 09:27:10|3894||3894||3894||3894||226
1643189240000|2022-01-26 09:27:20|3893.5||3894||3894||3893.5||0
1643189250000|2022-01-26 09:27:30|3894.5|3893.5|3895.5|3894|3895.5|3894|3894.5|3893.5|352
1643189260000|2022-01-26 09:27:40|3895|3893.5|3894|3893|3895|3893.5|3894|3893|259
1643189270000|2022-01-26 09:27:50|||||||||129
1643189280000|2022-01-26 09:28:00|3893.5|3892.5|3894|3893|3894|3893.5|3893|3892|1911
1643189290000|2022-01-26 09:28:10|3894.5|3893.5|3894.5|3893.5|3894.5|3893.5|3894.5|3893.5|61
1643189300000|2022-01-26 09:28:20|3895|3894|3895|3893.5|3895|3894|3894.5|3893|260
1643189310000|2022-01-26 09:28:30||3894||3894||3894||3893.5|114
1643189320000|2022-01-26 09:28:40|3895.5|3894.5|3896|3895|3896|3895|3895.5|3894|3354
1643189330000|2022-01-26 09:28:50|3896.5|3895.5|3895|3894|3897|3895.5|3895|3894|1769
1643189340000|2022-01-26 09:29:00|3896|3894.5|3896|3895|3896|3895|3894.5|3894|1216
1643189350000|2022-01-26 09:29:10|3895.5|3894.5|3896|3895.5|3896|3895.5|3895.5|3894.5|26
1643189360000|2022-01-26 09:29:20|3896.5|3896|3899|3898|3899|3898|3896.5|3896|292
1643189370000|2022-01-26 09:29:30|3899.5|3898.5|3899.5|3898.5|3899.5|3898.5|3899.5|3898.5|97
1643189400000|2022-01-26 09:30:00|3900|3899|3900.5|3899.5|3900.5|3900|3900|3899|1524
1643189410000|2022-01-26 09:30:10|3900|3899|3898|3896.5|3900|3899|3897.5|3896.5|3402
1643189420000|2022-01-26 09:30:20|3897.5|3896|3896.5|3895.5|3897.5|3896|3896|3895.5|904
1643189430000|2022-01-26 09:30:30|3896|3894.5|3895|3894|3896|3894.5|3895|3894|361
1643189450000|2022-01-26 09:30:50|3894.5||3895||3895||3894.5||67
1643189460000|2022-01-26 09:31:00|3894.5|3893.5|3892.5|3891|3894.5|3893.5|3892|3890.5|1069
1643189470000|2022-01-26 09:31:10|3893|3891.5|3894|3893|3894.5|3893|3892.5|3891|680
1643189480000|2022-01-26 09:31:20|3894.5||3894.5||3895||3894||28
1643189490000|2022-01-26 09:31:30|3894||3894.5||3894.5||3894||0
1643189500000|2022-01-26 09:31:40|3895|3893.5|3895.5|3894.5|3895.5|3894.5|3895|3893.5|472
1643189510000|2022-01-26 09:31:50|3896|3895|3897|3896.5|3897|3896.5|3896|3895|871
1643189520000|2022-01-26 09:32:00|3897.5|3896|3898|3897|3898|3897|3897.5|3896|134
1643189530000|2022-01-26 09:32:10|3898.5|3897.5|3899|3898|3899.5|3898|3898.5|3897.5|64
1643189540000|2022-01-26 09:32:20|||||||||38
1643189550000|2022-01-26 09:32:30|3898.5|3897.5|3898.5|3898|3898.5|3898|3898.5|3897|626
1643189560000|2022-01-26 09:32:40|3898|3897.5|3898.5|3897|3898.5|3897.5|3897|3896|1638
1643189570000|2022-01-26 09:32:50|3898|3896|3897.5|3896|3898|3896|3897.5|3896|240
1643189580000|2022-01-26 09:33:00|3898|3896.5|3898|3896.5|3898.5|3897|3898|3896.5|247
1643189590000|2022-01-26 09:33:10||3897||3897.5||3897.5||3897|66
1643189600000|2022-01-26 09:33:20|3898.5|3898|3899|3898|3899|3898|3898.5|3898|1161
1643189610000|2022-01-26 09:33:30|||||||||2
1643189620000|2022-01-26 09:33:40|3898.5|3897.5|3897|3896|3898.5|3897.5|3897|3896|1466
1643189630000|2022-01-26 09:33:50|3897.5|3896.5|3898.5|3897|3899|3898|3897.5|3896.5|217
1643189640000|2022-01-26 09:34:00|3899|3897.5|3897.5|3896.5|3899|3897.5|3897.5|3896.5|882
1643189650000|2022-01-26 09:34:10|3898|3897|3898.5|3897|3898.5|3897|3898|3897|0
1643189660000|2022-01-26 09:34:20|3898|3897.5|3899|3898|3899|3898|3898|3897.5|0
1643189670000|2022-01-26 09:34:30|3898.5|3897.5|3898|3897|3898.5|3897.5|3898|3897|226
1643189680000|2022-01-26 09:34:40|3898.5|3897.5|3898.5|3897|3899|3897.5|3898|3897|0
1643189690000|2022-01-26 09:34:50|3899|3897.5|3899|3898|3899|3898.5|3899|3897.5|0
1643189710000|2022-01-26 09:35:10|3899.5|3898.5|3899.5|3898|3900|3899.5|3899.5|3898|4794
1643189720000|2022-01-26 09:35:20|3899||3899||3899||3899||0
1643189730000|2022-01-26 09:35:30|3899.5||3899||3899.5||3899||0
1643189740000|2022-01-26 09:35:40|3899.5||3899||3899.5||3899||0
1643189750000|2022-01-26 09:35:50|3899.5||3899.5||3899.5||3899||0
1643189760000|2022-01-26 09:36:00|3899|3898.5|3898|3897|3899|3898.5|3898|3897|1731
1643189770000|2022-01-26 09:36:10|3897.5|3896|3897|3896|3897.5|3896|3896.5|3895.5|835
1643189780000|2022-01-26 09:36:20|3897.5|3896.5|3896.5|3895.5|3898|3897|3896.5|3895.5|1054
1643189790000|2022-01-26 09:36:30||3896||3895.5||3896||3895.5|196
1643189800000|2022-01-26 09:36:40|3896|3895|3896|3895|3896|3895|3896|3895|96
1643189820000|2022-01-26 09:37:00|3896.5|3895.5|3896|3895|3896.5|3896|3895.5|3895|622
1643189830000|2022-01-26 09:37:10|3896.5|3895.5|3896.5|3895|3896.5|3895.5|3896.5|3895|33
1643189840000|2022-01-26 09:37:20|3896|3894.5|3894|3893|3896|3894.5|3894|3893|1134
1643189850000|2022-01-26 09:37:30|3894.5|3893.5|3895.5|3894.5|3896|3894.5|3894.5|3893.5|400
1643189860000|2022-01-26 09:37:40|3896|3895|3896|3894.5|3896|3895|3895.5|3894.5|1057
1643189870000|2022-01-26 09:37:50|3896.5|3895|3895.5|3894.5|3896.5|3895.5|3895|3894.5|1817
1643189880000|2022-01-26 09:38:00|3895|3894|3894.5|3893.5|3895|3894|3894|3893.5|1322
1643189890000|2022-01-26 09:38:10||3893||3893||3893||3893|0
1643189900000|2022-01-26 09:38:20|3894|3892.5|3893|3892.5|3894|3892.5|3893|3892.5|0
1643189910000|2022-01-26 09:38:30|3893.5|3893|3894.5|3893|3894.5|3893|3893.5|3893|541
1643189920000|2022-01-26 09:38:40|3895|3894|3896|3895|3896|3895|3895|3894|223
1643189940000|2022-01-26 09:39:00|3896.5|3895.5|3897.5|3896|3897.5|3896.5|3896|3895.5|1054
1643189950000|2022-01-26 09:39:10|3897|3896.5|3896|3894.5|3897.5|3896.5|3895.5|3894.5|1391
1643189970000|2022-01-26 09:39:30|3895.5|3894|3895|3894|3895.5|3894|3895|3894|300
1643189980000|2022-01-26 09:39:40|3894.5||3895||3895||3894.5||72
1643189990000|2022-01-26 09:39:50|3894.5|3893.5|3894.5|3893.5|3894.5|3894|3894|3893.5|0
1643190000000|2022-01-26 09:40:00|3895|3894|3894.5|3893.5|3895|3894|3894.5|3893.5|131
1643190010000|2022-01-26 09:40:10|3895||3894.5||3895||3894.5||28
1643190020000|2022-01-26 09:40:20|3894||3894.5||3894.5||3894||100
1643190030000|2022-01-26 09:40:30|3895|3894|3895|3894|3895|3894|3895|3894|697
1643190040000|2022-01-26 09:40:40|||||||||155
1643190050000|2022-01-26 09:40:50|||||||||113
1643190060000|2022-01-26 09:41:00|3896|3894.5|3895.5|3894.5|3896|3894.5|3895.5|3894.5|291
1643190070000|2022-01-26 09:41:10|3896|3894|3895|3894|3896|3894.5|3894.5|3894|489
1643190080000|2022-01-26 09:41:20|3895.5||3895.5||3895.5||3895||0
1643190090000|2022-01-26 09:41:30|3895|3893.5|3893.5|3892.5|3895.5|3893.5|3893.5|3892.5|749
1643190100000|2022-01-26 09:41:40|||||||||14
1643190110000|2022-01-26 09:41:50|||||||||200
1643190120000|2022-01-26 09:42:00|3894|3893|3893.5|3892.5|3894|3893|3893.5|3892.5|316
1643190130000|2022-01-26 09:42:10|3894|3893|3895.5|3894.5|3895.5|3894.5|3894|3893|261
1643190150000|2022-01-26 09:42:30|3896|3895|3896|3895|3896.5|3896|3895.5|3895|1391
1643190160000|2022-01-26 09:42:40|3896.5|3895.5|3896.5|3895.5|3896.5|3895.5|3896.5|3895.5|94
1643190170000|2022-01-26 09:42:50|||||||||40
1643190180000|2022-01-26 09:43:00|3897|3896|3897|3896.5|3897|3896.5|3897|3896|613
1643190190000|2022-01-26 09:43:10|3896.5|3896|3897.5|3896|3897.5|3896.5|3896|3895.5|1310
1643190200000|2022-01-26 09:43:20|3897|3895.5|3895.5|3895|3897|3896|3895.5|3894.5|1945
1643190210000|2022-01-26 09:43:30||3894.5||3894.5||3895||3894.5|137
1643190220000|2022-01-26 09:43:40||3895||3895||3895||3895|68
1643190230000|2022-01-26 09:43:50|||||||||73
1643190240000|2022-01-26 09:44:00|3895|3894.5|3895|3894|3895|3894.5|3894.5|3894|782
1643190260000|2022-01-26 09:44:20|3895.5|3894.5|3895.5|3894.5|3895.5|3894.5|3895.5|3894.5|0
1643190280000|2022-01-26 09:44:40|||||||||12
1643190290000|2022-01-26 09:44:50|3895|3894|3895|3894|3895|3894|3895|3894|1127
1643190300000|2022-01-26 09:45:00|3895.5|3894.5|3896|3895|3896|3895|3895.5|3894.5|818
1643190310000|2022-01-26 09:45:10||3895.5||3895||3895.5||3895|228
1643190320000|2022-01-26 09:45:20|3895.5|3894.5|3893|3892|3895.5|3894.5|3893|3892|2394
1643190330000|2022-01-26 09:45:30|||||||||50
1643190340000|2022-01-26 09:45:40|3893.5|3892.5|3893.5|3892.5|3893.5|3892.5|3893.5|3892.5|870
1643190350000|2022-01-26 09:45:50|3894|3893|3895.5|3894|3895.5|3895|3894|3893|1412
1643190360000|2022-01-26 09:46:00|3895|3894.5|3895.5|3894.5|3895.5|3894.5|3895|3894|0
1643190370000|2022-01-26 09:46:10|3895|3895|3895.5|3895|3895.5|3895|3894.5|3894|485
1643190380000|2022-01-26 09:46:20|||||||||256
1643190390000|2022-01-26 09:46:30|3895|3894.5|3894.5|3893.5|3895|3894.5|3894.5|3893.5|1099
1643190400000|2022-01-26 09:46:40|3894|3893|3894|3892.5|3894.5|3893.5|3893.5|3892.5|584
1643190410000|2022-01-26 09:46:50||3893||3893||3893||3893|126
1643190420000|2022-01-26 09:47:00|||||||||30
1643190430000|2022-01-26 09:47:10|3894.5|3893.5|3894.5|3894|3894.5|3894|3894.5|3893.5|178
1643190440000|2022-01-26 09:47:20|3894|3893.5|3894.5|3893.5|3894.5|3893.5|3894|3893.5|692
1643190450000|2022-01-26 09:47:30|||||||||108
1643190470000|2022-01-26 09:47:50|3894|3893|3893.5|3892.5|3894|3893|3893|3892.5|221
1643190480000|2022-01-26 09:48:00|3893|3892|3894|3893|3894|3893.5|3893|3892|1393
1643190490000|2022-01-26 09:48:10|3894.5|3893.5|3895|3894|3895|3894|3894|3893|1755
1643190500000|2022-01-26 09:48:20|3894.5|3893.5|3894|3892.5|3895|3893.5|3893.5|3892.5|382
1643190510000|2022-01-26 09:48:30|3893.5|3892|3892|3891|3893.5|3892|3892|3891|1
1643190520000|2022-01-26 09:48:40|3891.5|3890|3891|3890|3891.5|3891|3890.5|3890|1832
1643190530000|2022-01-26 09:48:50|3890.5|3889.5|3889.5|3888.5|3891|3889.5|3889|3888.5|1723
1643190540000|2022-01-26 09:49:00|3889||3890||3890||3889||1711
1643190550000|2022-01-26 09:49:10|3890.5|3889|3890.5|3889.5|3890.5|3889.5|3890.5|3889|399
1643190560000|2022-01-26 09:49:20|3890|3889|3890|3889|3890.5|3889.5|3888.5|3887.5|2121
1643190570000|2022-01-26 09:49:30|3890.5|3889.5|3890.5|3889.5|3890.5|3889.5|3890.5|3889.5|1209
1643190580000|2022-01-26 09:49:40|3890||3890.5||3890.5||3890||0
1643190590000|2022-01-26 09:49:50|3891|3890|3891|3890|3891|3890|3891|3890|576
1643190600000|2022-01-26 09:50:00|3890.5|3889.5|3888.5|3887.5|3890.5|3890|3888.5|3887.5|1204
1643190610000|2022-01-26 09:50:10|3888|3887|3889.5|3888.5|3889.5|3888.5|3887.5|3887|1391
1643190620000|2022-01-26 09:50:20|3890|3889|3889.5|3888.5|3890|3889|3889.5|3888.5|630
1643190630000|2022-01-26 09:50:30|3889|3888|3889|3888|3889|3888.5|3889|3888|632
1643190640000|2022-01-26 09:50:40|3888.5|3887.5|3888.5|3887.5|3889|3888.5|3888.5|3887.5|358
1643190650000|2022-01-26 09:50:50|3888||3888||3888.5||3888||1
1643190660000|2022-01-26 09:51:00|3887.5|3887|3887.5|3886.5|3888|3887|3887|3886.5|1018
1643190670000|2022-01-26 09:51:10|3888|3887|3888.5|3887|3888.5|3887|3887.5|3887|619
1643190680000|2022-01-26 09:51:20|3888|3886.5|3887|3886|3888|3886.5|3886.5|3885.5|1034
1643190690000|2022-01-26 09:51:30|3887.5|3886.5|3887.5|3886.5|3887.5|3886.5|3887.5|3886.5|0
1643190700000|2022-01-26 09:51:40|3887|3886|3887|3886|3887|3886|3887|3886|278
1643190710000|2022-01-26 09:51:50|3886.5|3885.5|3885|3884|3886.5|3885.5|3884.5|3883.5|1132
1643190720000|2022-01-26 09:52:00|3884.5||3885||3885||3884.5||130
1643190730000|2022-01-26 09:52:10|3884.5|3883|3884|3883|3884.5|3884|3884|3883|291
1643190740000|2022-01-26 09:52:20|3883.5|3882.5|3883|3882|3883.5|3882.5|3882.5|3882|199
1643190750000|2022-01-26 09:52:30|3882.5|3881|3882|3881|3882.5|3881.5|3882|3881|125
1643190760000|2022-01-26 09:52:40|||||||||250
1643190770000|2022-01-26 09:52:50|||||||||93
1643190780000|2022-01-26 09:53:00|3881.5|3880|3880|3879|3881.5|3880|3880|3879|2916
1643190790000|2022-01-26 09:53:10||3879.5||3879||3879.5||3879|2474
1643190800000|2022-01-26 09:53:20|||||||||30
1643190810000|2022-01-26 09:53:30|3879.5|3878.5|3879|3878.5|3879.5|3878.5|3879|3878.5|652
1643190820000|2022-01-26 09:53:40||3878||3878||3878||3878|30
1643190830000|2022-01-26 09:53:50|||||||||345
1643190840000|2022-01-26 09:54:00||3878.5||3878||3878.5||3878|83
1643190850000|2022-01-26 09:54:10|3878.5|3877.5|3876.5|3875.5|3878.5|3877.5|3876.5|3875.5|1689
1643190860000|2022-01-26 09:54:20|3876|3875|3876|3875|3876|3875|3875.5|3875|328
1643190880000|2022-01-26 09:54:40|3875.5|3874|3875|3874|3875.5|3874|3875|3874|195
1643190890000|2022-01-26 09:54:50|3876|3875|3876|3875|3876.5|3875.5|3876|3875|1517
1643190900000|2022-01-26 09:55:00|3875.5||3876||3876||3875.5||2000
1643190910000|2022-01-26 09:55:10|3876.5|3875.5|3876|3875|3876.5|3875.5|3876|3875|400
1643190920000|2022-01-26 09:55:20|3875.5|3874.5|3875|3874|3875.5|3874.5|3875|3874|678
1643190930000|2022-01-26 09:55:30|3875.5|3874.5|3875.5|3874.5|3875.5|3875|3875.5|3874.5|119
1643190940000|2022-01-26 09:55:40|3876|3875|3875.5|3874.5|3876.5|3875.5|3875.5|3874.5|1288
1643190950000|2022-01-26 09:55:50|3876|3875|3876.5|3875.5|3876.5|3875.5|3876|3874.5|1297
1643190960000|2022-01-26 09:56:00|3876|3876|3877|3876|3877|3876.5|3875.5|3874.5|1156
1643190970000|2022-01-26 09:56:10|||||||||35
1643190980000|2022-01-26 09:56:20|3877.5|3876.5|3878.5|3877.5|3878.5|3877.5|3877.5|3876.5|1070
1643190990000|2022-01-26 09:56:30|3879|3878|3879|3878|3879|3878|3879|3878|92
1643191000000|2022-01-26 09:56:40|3879.5|3878.5|3880|3879|3880|3879|3879.5|3878.5|436
1643191010000|2022-01-26 09:56:50|3879.5|3878.5|3879|3878|3880|3879|3879|3878|5930
1643191020000|2022-01-26 09:57:00|3878.5|3877.5|3878|3877|3879|3877.5|3877.5|3877|929
1643191030000|2022-01-26 09:57:10|3877.5|3876.5|3878|3876.5|3878|3876.5|3877.5|3876.5|2279
1643191040000|2022-01-26 09:57:20|3877.5|3876|3877|3876|3877.5|3876|3877|3876|713
1643191050000|2022-01-26 09:57:30|3876.5|3875.5|3876|3874.5|3876.5|3875.5|3876|3874.5|465
1643191060000|2022-01-26 09:57:40|3876.5|3875|3876.5|3875.5|3876.5|3875.5|3876.5|3875|0
1643191070000|2022-01-26 09:57:50||3875||3875||3875||3875|211
1643191080000|2022-01-26 09:58:00|3877|3875.5|3878.5|3877.5|3878.5|3877.5|3877|3875.5|3462
1643191090000|2022-01-26 09:58:10|3878|3877|3878.5|3877|3878.5|3877.5|3877.5|3877|470
1643191100000|2022-01-26 09:58:20||3877.5||3877.5||3877.5||3877.5|109
1643191120000|2022-01-26 09:58:40|3879|3878|3880.5|3879.5|3880.5|3879.5|3879|3878|696
1643191130000|2022-01-26 09:58:50|3881|3880|3880|3879|3882|3881.5|3879.5|3878.5|10160
1643191140000|2022-01-26 09:59:00|3880.5|3879.5|3882|3881|3882|3881.5|3880.5|3879.5|5407
1643191150000|2022-01-26 09:59:10||3881.5||3881||3881.5||3881|0
1643191160000|2022-01-26 09:59:20|3881.5|3881.5|3882|3881.5|3882|3881.5|3881.5|3881.5|1655
1643191170000|2022-01-26 09:59:30|3882.5|3882|3883|3882|3883|3882.5|3882.5|3882|3705
1643191180000|2022-01-26 09:59:40|3882.5|3881.5|3882|3881|3882.5|3881.5|3882|3881|906
1643191190000|2022-01-26 09:59:50|3882.5|3881.5|3883|3881.5|3883|3881.5|3882.5|3881.5|1115
1643191200000|2022-01-26 10:00:00|3882|3882|3881.5|3880.5|3883.5|3883|3881|3880.5|2538
1643191210000|2022-01-26 10:00:10||3881||3880.5||3881||3880.5|199
1643191220000|2022-01-26 10:00:20|3882|3881|3882|3881|3882.5|3881.5|3882|3880.5|1830
1643191230000|2022-01-26 10:00:30|3882.5|3881.5|3882.5|3881.5|3882.5|3881.5|3882.5|3881.5|111
1643191240000|2022-01-26 10:00:40|3882|3881|3881.5|3880.5|3882|3881|3881|3880.5|4028
1643191250000|2022-01-26 10:00:50|3881|3880|3879.5|3878.5|3881|3880|3879|3878|24439
1643191260000|2022-01-26 10:01:00|3880|3879|3881|3880|3881|3880|3880|3879|2924
1643191270000|2022-01-26 10:01:10|3881.5|3880.5|3882.5|3881.5|3882.5|3881.5|3881.5|3880.5|1501
1643191280000|2022-01-26 10:01:20|3882|3881|3882.5|3881|3882.5|3881.5|3882|3881|1136
1643191290000|2022-01-26 10:01:30||3881.5||3881||3881.5||3881|250
1643191300000|2022-01-26 10:01:40||3881.5||3881||3881.5||3881|94
1643191310000|2022-01-26 10:01:50|3882|3881.5|3883.5|3882.5|3883.5|3882.5|3881.5|3881.5|1127
1643191320000|2022-01-26 10:02:00|3884|3883|3884|3883|3884.5|3884|3883.5|3882.5|3133
1643191340000|2022-01-26 10:02:20|3884.5|3883.5|3884|3883.5|3884.5|3883.5|3884|3883.5|413
1643191350000|2022-01-26 10:02:30|3883.5|3883|3882.5|3882|3883.5|3883|3882.5|3881.5|5983
1643191360000|2022-01-26 10:02:40|3883|3882.5|3883.5|3882.5|3883.5|3882.5|3883|3882.5|884
1643191370000|2022-01-26 10:02:50|3883|3882|3882|3881.5|3883.5|3882|3882|3881.5|3486
1643191390000|2022-01-26 10:03:10|3882.5|3882|3883|3882|3883.5|3882.5|3882.5|3881.5|1782
1643191400000|2022-01-26 10:03:20||3881.5||3881.5||3881.5||3881.5|0
1643191410000|2022-01-26 10:03:30|3883.5|3882|3883|3881.5|3883.5|3883|3883|3881.5|1840
1643191420000|2022-01-26 10:03:40|3883.5||3883.5||3883.5||3883||6
1643191430000|2022-01-26 10:03:50||3882||3882.5||3882.5||3882|0
1643191440000|2022-01-26 10:04:00|3883|3882|3883|3882|3883|3882|3883|3882|90
1643191450000|2022-01-26 10:04:10|3883.5|3882.5|3883|3882|3883.5|3883|3883|3882|868
1643191460000|2022-01-26 10:04:20|||||||||251
1643191470000|2022-01-26 10:04:30|3884|3882.5|3884|3883|3884.5|3883.5|3883.5|3882.5|1976
1643191480000|2022-01-26 10:04:40|3884.5|3883.5|3883|3882|3884.5|3883.5|3882.5|3882|1570
1643191490000|2022-01-26 10:04:50|3882.5|3881.5|3881|3879.5|3883|3881.5|3880|3879|6055
1643191500000|2022-01-26 10:05:00|3880.5|3879|3880|3879|3881|3879.5|3879.5|3879|5136
1643191510000|2022-01-26 10:05:10|3880.5|3879.5|3881|3880|3881|3880|3880.5|3879.5|1504
1643191520000|2022-01-26 10:05:20|3880.5|3880.5|3881|3879.5|3881|3880.5|3880.5|3879.5|28
1643191530000|2022-01-26 10:05:30|3881.5|3880|3880|3879.5|3881.5|3880.5|3880|3879.5|2389
1643191540000|2022-01-26 10:05:40|3879.5|3879|3879.5|3878|3879.5|3879.5|3879|3878|2191
1643191550000|2022-01-26 10:05:50|3879|3878.5|3879.5|3878|3879.5|3878.5|3879|3878|1233
1643191560000|2022-01-26 10:06:00|3879|3877|3878|3877.5|3879.5|3877.5|3878|3877|1108
1643191570000|2022-01-26 10:06:10|3877.5|3877|3878|3877|3878|3877|3877.5|3877|1068
1643191590000|2022-01-26 10:06:30|3878.5|3877.5|3877.5|3877|3878.5|3878|3877.5|3877|2337
1643191600000|2022-01-26 10:06:40|3878||3878||3878||3878||391
1643191610000|2022-01-26 10:06:50|3877.5|3876.5|3878|3876.5|3878|3876.5|3877|3876.5|624
1643191620000|2022-01-26 10:07:00|3877.5|3877|3879|3878|3879.5|3879|3877.5|3877|3964
1643191630000|2022-01-26 10:07:10|3878.5|3878.5|3879|3878|3879.5|3878.5|3878|3877.5|13738
1643191640000|2022-01-26 10:07:20|3878.5|3877.5|3877.5|3876|3878.5|3877.5|3877|3876|2761
1643191660000|2022-01-26 10:07:40|3877||3877.5||3877.5||3877||1233
1643191670000|2022-01-26 10:07:50|3877|3876.5|3877|3876|3877|3876.5|3877|3876|6
1643191680000|2022-01-26 10:08:00|3876.5|3875.5|3875.5|3875|3876.5|3875.5|3875.5|3875|1790
1643191690000|2022-01-26 10:08:10|3875|3874.5|3876|3874.5|3876.5|3875.5|3875|3874|2183
1643191700000|2022-01-26 10:08:20|3875.5|3874|3875|3874.5|3875.5|3874.5|3875|3874|2427
1643191710000|2022-01-26 10:08:30|3874.5|3874|3874.5|3873|3874.5|3874|3874|3872.5|2363
1643191720000|2022-01-26 10:08:40|3874|3872|3873|3872|3874|3872.5|3873|3872|58
1643191730000|2022-01-26 10:08:50||3872.5||3872||3872.5||3872|0
1643191740000|2022-01-26 10:09:00|3873.5|3872.5|3873|3872|3873.5|3872.5|3872.5|3872|86
1643191760000|2022-01-26 10:09:20||3872.5||3872||3872.5||3872|84
1643191770000|2022-01-26 10:09:30|3873.5|3872.5|3873.5|3872.5|3873.5|3872.5|3873|3872.5|450
1643191780000|2022-01-26 10:09:40|3873|3873|3873|3872.5|3873.5|3873|3873|3872.5|462
1643191790000|2022-01-26 10:09:50|3873.5|3873|3873|3872.5|3873.5|3873|3873|3872|1669
1643191800000|2022-01-26 10:10:00|3872.5|3872|3870.5|3869.5|3873|3872|3870.5|3869.5|7619
1643191810000|2022-01-26 10:10:10|3871|3870|3871.5|3870.5|3872|3870.5|3871|3870|1720
1643191820000|2022-01-26 10:10:20|3872|3871|3871.5|3870.5|3873|3872.5|3871.5|3870.5|8674
1643191830000|2022-01-26 10:10:30|3871|3871|3872|3870.5|3873|3872|3871|3870.5|2109
1643191840000|2022-01-26 10:10:40|3871.5|3871|3872|3871|3872|3871.5|3871.5|3871|1043
1643191850000|2022-01-26 10:10:50|3871.5|3870.5|3872|3870.5|3872|3870.5|3871|3870.5|67
1643191860000|2022-01-26 10:11:00|3871.5|3870|3870|3868.5|3872|3870.5|3869.5|3868.5|4303
1643191870000|2022-01-26 10:11:10|||||||||52
1643191880000|2022-01-26 10:11:20|3869|3869|3869.5|3868.5|3869.5|3869|3869|3868.5|571
1643191900000|2022-01-26 10:11:40|3870|3869|3869|3868.5|3870|3869|3868.5|3868|3076
1643191910000|2022-01-26 10:11:50|3868.5|3868|3869|3868|3869|3868|3868.5|3868|38
1643191920000|2022-01-26 10:12:00|3868.5|3867|3867|3866|3869|3867|3867|3866|2550
1643191930000|2022-01-26 10:12:10|3867.5|3866.5|3867.5|3866.5|3867.5|3866.5|3867.5|3866.5|1793
1643191940000|2022-01-26 10:12:20|3867|3866|3867|3866|3867|3866|3866.5|3866|1327
1643191950000|2022-01-26 10:12:30|3867.5|3866.5|3867.5|3867|3867.5|3867|3867.5|3866.5|1330
1643191960000|2022-01-26 10:12:40|3868|3867.5|3869.5|3868.5|3869.5|3868.5|3868|3867.5|3625
1643191970000|2022-01-26 10:12:50|3870|3869.5|3869.5|3869|3870.5|3869.5|3869.5|3869|3012
1643191980000|2022-01-26 10:13:00|3869|3868.5|3867.5|3866.5|3869|3868.5|3867.5|3866.5|2054
1643192010000|2022-01-26 10:13:30|3868|3867|3868|3867|3868|3867.5|3868|3867|5006
1643192020000|2022-01-26 10:13:40|3868.5|3867.5|3868|3867|3868.5|3867.5|3866.5|3866|2374
1643192030000|2022-01-26 10:13:50|3868.5|3867.5|3870|3869|3870|3869|3868.5|3867.5|1440
1643192040000|2022-01-26 10:14:00|3869.5|3868.5|3868.5|3867.5|3869.5|3868.5|3868|3867|3145
1643192050000|2022-01-26 10:14:10|3868|3867|3867.5|3866|3868|3867|3867.5|3866|3758
1643192060000|2022-01-26 10:14:20|3867|3866.5|3867|3866.5|3867.5|3866.5|3867|3866.5|547
1643192070000|2022-01-26 10:14:30|3867.5|3866|3867.5|3866.5|3867.5|3866.5|3867.5|3866|586
1643192080000|2022-01-26 10:14:40|3867|3866|3865.5|3864.5|3867|3866|3865|3864.5|2072
1643192090000|2022-01-26 10:14:50|3865|3863.5|3863.5|3862.5|3865|3863.5|3863.5|3862.5|881
1643192100000|2022-01-26 10:15:00|3863|3861.5|3863.5|3862.5|3864.5|3863|3862.5|3861.5|6360
1643192110000|2022-01-26 10:15:10|3863|3863|3863|3862.5|3863.5|3863|3863|3862.5|4131
1643192120000|2022-01-26 10:15:20|3862.5|3862|3862.5|3861|3863|3862.5|3862|3861|2108
1643192130000|2022-01-26 10:15:30|3863|3861.5|3863.5|3862.5|3863.5|3863|3863|3861.5|2963
1643192140000|2022-01-26 10:15:40|3864|3863|3865|3864|3865|3864.5|3864|3862.5|3543
1643192150000|2022-01-26 10:15:50|3864.5|3863.5|3865.5|3865|3866|3865.5|3863.5|3863|12945
1643192160000|2022-01-26 10:16:00|3866|3865.5|3865|3864|3866|3865.5|3865|3864|2914
1643192170000|2022-01-26 10:16:10|3864.5|3864.5|3866.5|3866|3866.5|3866|3864.5|3863.5|2573
1643192180000|2022-01-26 10:16:20|3866|3865.5|3865.5|3864.5|3866|3865.5|3865.5|3864.5|1305
1643192190000|2022-01-26 10:16:30|3865|3864|3866|3864.5|3866|3865|3865|3863.5|1349
1643192200000|2022-01-26 10:16:40|3865.5|3865|3866|3865|3866.5|3866|3865.5|3865|1012
1643192210000|2022-01-26 10:16:50|3865.5|3864|3865.5|3864|3866|3864.5|3865|3863.5|383
1643192220000|2022-01-26 10:17:00|3865|3864.5|3866|3864.5|3866|3865|3865|3864.5|230
1643192230000|2022-01-26 10:17:10|3865.5|3865|3867|3866.5|3867|3866.5|3865.5|3864.5|2204
1643192240000|2022-01-26 10:17:20|3867.5|3867|3868.5|3867.5|3868.5|3867.5|3867.5|3867|458
1643192250000|2022-01-26 10:17:30|3869|3868|3869.5|3868.5|3869.5|3869|3869|3868|3554
1643192260000|2022-01-26 10:17:40|3870.5|3869|3869.5|3868.5|3870.5|3869.5|3869.5|3868.5|2322
1643192270000|2022-01-26 10:17:50|3869|3868|3868|3867|3869|3868|3867|3866.5|6019
1643192280000|2022-01-26 10:18:00|3867.5|3866.5|3867|3866|3867.5|3867|3867|3866|1100
1643192290000|2022-01-26 10:18:10|3867.5|3866.5|3867.5|3867|3868|3867|3867.5|3866.5|248
1643192300000|2022-01-26 10:18:20|3867|3866.5|3867.5|3866|3867.5|3866.5|3866.5|3865.5|1274
1643192310000|2022-01-26 10:18:30|3868|3866.5|3869|3868|3869|3868|3868|3866.5|618
1643192320000|2022-01-26 10:18:40|3868.5|3867.5|3866.5|3866|3869|3867.5|3866.5|3866|7544
1643192330000|2022-01-26 10:18:50|3867|3866.5|3868.5|3867.5|3868.5|3867.5|3867|3866.5|780
1643192350000|2022-01-26 10:19:10|||||||||500
1643192370000|2022-01-26 10:19:30|3868||3868||3868||3868||626
1643192380000|2022-01-26 10:19:40|3867.5|3867|3866|3865.5|3867.5|3867|3866|3865|4888
1643192390000|2022-01-26 10:19:50|3865.5|3865|3865.5|3864.5|3865.5|3865|3865.5|3864.5|50
1643192400000|2022-01-26 10:20:00|3865|3864|3864.5|3863.5|3865|3864|3864.5|3863.5|524
1643192420000|2022-01-26 10:20:20|||||||||111
1643192430000|2022-01-26 10:20:30|3864|3863|3865.5|3865|3865.5|3865|3863.5|3863|2009
1643192440000|2022-01-26 10:20:40|3865|3864.5|3864.5|3863.5|3865|3864.5|3864.5|3863.5|200
1643192450000|2022-01-26 10:20:50|3865|3863|3865|3864|3865|3864|3865|3863|0
1643192460000|2022-01-26 10:21:00|3864.5|3864.5|3865.5|3864|3865.5|3864.5|3864.5|3864|243
1643192470000|2022-01-26 10:21:10||3864.5||3864.5||3864.5||3864|0
1643192480000|2022-01-26 10:21:20|3865|3864|3864|3863|3865|3864|3864|3863|1236
1643192490000|2022-01-26 10:21:30||3863.5||3863.5||3863.5||3863|1473
1643192500000|2022-01-26 10:21:40|3864.5|3863|3864|3863|3864.5|3863|3864|3863|481
1643192510000|2022-01-26 10:21:50|3864.5|3863.5|3864|3863|3864.5|3863.5|3864|3863|300
1643192520000|2022-01-26 10:22:00|3864.5|3863.5|3864|3863|3864.5|3863.5|3864|3863|0
1643192530000|2022-01-26 10:22:10||3863.5||3863||3863.5||3863|0
1643192540000|2022-01-26 10:22:20|3863.5|3862.5|3859.5|3858.5|3864|3862.5|3859.5|3858|5508
1643192550000|2022-01-26 10:22:30|3859|3858|3859|3858|3859|3858|3858|3857|819
1643192570000|2022-01-26 10:22:50|3859.5|3858.5|3860.5|3859.5|3860.5|3859.5|3859.5|3858.5|1421
1643192590000|2022-01-26 10:23:10|3860|3859|3860|3859|3860.5|3859.5|3859.5|3859|866
1643192600000|2022-01-26 10:23:20|3860.5|3859.5|3860.5|3859.5|3860.5|3860|3860|3859.5|2703
1643192610000|2022-01-26 10:23:30|3859.5|3859|3860|3859|3860|3859|3859|3858.5|1849
1643192620000|2022-01-26 10:23:40|3860.5||3860.5||3860.5||3860.5||0
1643192630000|2022-01-26 10:23:50|3860|3859.5|3859.5|3858.5|3860.5|3859.5|3859|3858.5|194
1643192640000|2022-01-26 10:24:00|3859||3859||3859||3859||0
1643192650000|2022-01-26 10:24:10|3858.5|3858|3858|3857|3858.5|3858|3858|3857|953
1643192660000|2022-01-26 10:24:20|3857.5|3856.5|3857|3856|3857.5|3856.5|3857|3856|250
1643192670000|2022-01-26 10:24:30|||||||||300
1643192680000|2022-01-26 10:24:40|3856.5|3856.5|3857.5|3856.5|3857.5|3857|3856|3854.5|1338
1643192690000|2022-01-26 10:24:50|3857|3856|3856.5|3855.5|3857|3856|3856|3855|141
1643192710000|2022-01-26 10:25:10|3857|3856|3856.5|3855.5|3857.5|3856.5|3856.5|3855.5|570
1643192720000|2022-01-26 10:25:20|3856|3855|3856|3855|3856|3855.5|3855.5|3855|76
1643192730000|2022-01-26 10:25:30|3856.5|3855.5|3856.5|3856|3857.5|3856|3856.5|3855.5|1297
1643192740000|2022-01-26 10:25:40|3857||3857||3857||3857||217
1643192750000|2022-01-26 10:25:50|3857.5|3856.5|3857.5|3856.5|3857.5|3856.5|3857.5|3856.5|406
1643192760000|2022-01-26 10:26:00|3857|3856|3856.5|3855.5|3857.5|3856|3855|3854.5|6750
1643192770000|2022-01-26 10:26:10|3856|3855|3855.5|3854.5|3856|3855.5|3855|3854.5|1644
1643192780000|2022-01-26 10:26:20|3855|3854|3855|3854|3855|3854.5|3855|3854|595
1643192790000|2022-01-26 10:26:30|3855.5|3854.5|3855.5|3854.5|3855.5|3854.5|3855.5|3854.5|242
1643192800000|2022-01-26 10:26:40|3855|3855|3855.5|3855|3855.5|3855|3855|3854.5|4403
1643192810000|2022-01-26 10:26:50|3856|3855.5|3857|3856|3857|3856|3856|3855.5|1269
1643192820000|2022-01-26 10:27:00|3857.5|3856.5|3857|3856|3857.5|3857|3856|3855|3166
1643192830000|2022-01-26 10:27:10|3857.5|3856.5|3858|3857.5|3858|3857.5|3857.5|3856.5|1215
1643192840000|2022-01-26 10:27:20|3858.5|3858|3859|3858|3859.5|3858.5|3858.5|3858|2184
1643192850000|2022-01-26 10:27:30|||||||||12
1643192860000|2022-01-26 10:27:40|3859.5|3858.5|3859.5|3858.5|3859.5|3858.5|3859.5|3858.5|308
1643192880000|2022-01-26 10:28:00|3859|3858|3856.5|3855.5|3859|3858|3856.5|3855.5|2527
1643192900000|2022-01-26 10:28:20|3856|3855|3856|3855|3856.5|3855.5|3855.5|3855|871
1643192910000|2022-01-26 10:28:30|3856.5|3855.5|3857.5|3856|3858|3857|3856.5|3855.5|1830
1643192920000|2022-01-26 10:28:40|3857|3856.5|3857|3856.5|3857|3856.5|3857|3856.5|0
1643192930000|2022-01-26 10:28:50|||||||||157
1643192940000|2022-01-26 10:29:00|3857.5|3857|3857|3856|3858|3857|3856.5|3856|6597
1643192950000|2022-01-26 10:29:10|3857.5||3857.5||3857.5||3857.5||100
1643192960000|2022-01-26 10:29:20|3857|3856.5|3857.5|3856|3857.5|3856.5|3857|3856|981
1643192970000|2022-01-26 10:29:30|3857|3855.5|3857.5|3857|3857.5|3857|3856|3855|7847
1643192980000|2022-01-26 10:29:40|3857|3856|3857|3856|3857|3856|3856.5|3855.5|1794
1643192990000|2022-01-26 10:29:50|3856.5|3856.5|3859|3858|3859|3858|3856.5|3856.5|5099
1643193000000|2022-01-26 10:30:00|3859.5|3858.5|3859|3858.5|3859.5|3859|3859|3858.5|2652
1643193010000|2022-01-26 10:30:10|3859.5|3858|3859|3858.5|3859.5|3858.5|3859|3858|265
1643193020000|2022-01-26 10:30:20|3858.5|3858|3859|3858|3859|3858.5|3858.5|3858|1453
1643193030000|2022-01-26 10:30:30|3858.5|3857.5|3858|3857.5|3859|3857.5|3858|3857.5|790
1643193040000|2022-01-26 10:30:40|3857.5|3857|3857.5|3856.5|3857.5|3857|3857.5|3856.5|421
1643193060000|2022-01-26 10:31:00|3858|3857|3859|3857.5|3859|3857.5|3858|3857|632
1643193070000|2022-01-26 10:31:10|||||||||5
1643193080000|2022-01-26 10:31:20|3858.5||3859||3859||3858.5||180
1643193090000|2022-01-26 10:31:30|3859.5|3858|3858.5|3857.5|3859.5|3858.5|3858.5|3857.5|620
1643193110000|2022-01-26 10:31:50|3859|3858|3859.5|3858.5|3859.5|3858.5|3858.5|3858|530
1643193120000|2022-01-26 10:32:00|3860|3858|3860|3859|3860|3859|3859.5|3858|652
1643193140000|2022-01-26 10:32:20|3859.5||3860||3860||3859.5||14
1643193150000|2022-01-26 10:32:30|3859.5|3858.5|3859|3858|3859.5|3858.5|3859|3858|1954
1643193160000|2022-01-26 10:32:40|3858.5||3859||3859||3858.5||10
1643193170000|2022-01-26 10:32:50|3858.5|3857.5|3858.5|3857.5|3858.5|3857.5|3858|3856.5|473
1643193180000|2022-01-26 10:33:00|3858|3858|3858.5|3857.5|3858.5|3858|3858|3857.5|922
1643193190000|2022-01-26 10:33:10|3859||3858.5||3859||3858.5||0
1643193200000|2022-01-26 10:33:20|3858|3857|3857.5|3856.5|3858.5|3857|3857.5|3856.5|571
1643193210000|2022-01-26 10:33:30|3858|3857|3858.5|3857.5|3858.5|3857.5|3858|3857|333
1643193220000|2022-01-26 10:33:40|3858|3857|3858.5|3857|3858.5|3857|3858|3857|300
1643193230000|2022-01-26 10:33:50||3857.5||3858||3858||3857.5|0
1643193240000|2022-01-26 10:34:00|||||||||308
1643193250000|2022-01-26 10:34:10|3859||3859||3859||3859||395
1643193260000|2022-01-26 10:34:20|3859.5|3858.5|3860.5|3859|3860.5|3860|3859|3858.5|2421
1643193270000|2022-01-26 10:34:30|3861|3859.5|3862|3861|3862|3861|3861|3859.5|460
1643193280000|2022-01-26 10:34:40|3861.5||3862||3862||3861.5||62
1643193290000|2022-01-26 10:34:50|3861.5|3860.5|3861.5|3860.5|3861.5|3860.5|3861|3860.5|1311
1643193300000|2022-01-26 10:35:00|3862|3861|3862|3861|3862|3861|3862|3861|100
1643193310000|2022-01-26 10:35:10|||||||||1104
1643193320000|2022-01-26 10:35:20|3862.5|3861.5|3861.5|3860.5|3862.5|3861.5|3861|3860.5|2662
1643193330000|2022-01-26 10:35:30|3862|3861|3862|3861|3862.5|3861|3862|3861|794
1643193340000|2022-01-26 10:35:40|3862.5|3861.5|3862.5|3862|3862.5|3862|3862.5|3861.5|0
1643193350000|2022-01-26 10:35:50|3862|3861|3862.5|3861|3862.5|3862|3862|3861|578
1643193360000|2022-01-26 10:36:00|||||||||706
1643193370000|2022-01-26 10:36:10|3862||3862||3862.5||3862||0
1643193380000|2022-01-26 10:36:20|3861.5|3860.5|3861|3860.5|3861.5|3860.5|3860.5|3860|2956
1643193390000|2022-01-26 10:36:30|3862|3861|3863|3862|3863|3862|3861.5|3861|1709
1643193400000|2022-01-26 10:36:40|3863.5|3862.5|3863.5|3862.5|3863.5|3862.5|3863.5|3862.5|733
1643193410000|2022-01-26 10:36:50|||||||||182
1643193430000|2022-01-26 10:37:10||3863||3863||3863||3862.5|183
1643193440000|2022-01-26 10:37:20|3863|3862.5|3863.5|3862.5|3863.5|3862.5|3863|3862.5|1162
1643193460000|2022-01-26 10:37:40|3864|3863|3864.5|3863.5|3864.5|3864|3864|3863|1663
1643193470000|2022-01-26 10:37:50|3864|3863|3864.5|3863|3864.5|3863.5|3863.5|3863|1808
1643193480000|2022-01-26 10:38:00|3864|3862.5|3863.5|3862.5|3864|3863|3863.5|3862.5|561
1643193490000|2022-01-26 10:38:10|3863|3863|3863.5|3863|3863.5|3863|3863|3862.5|246
1643193500000|2022-01-26 10:38:20|3863|3862.5|3863|3862.5|3863|3862.5|3863|3862.5|1125
1643193510000|2022-01-26 10:38:30|3863.5|3862|3863|3862.5|3863.5|3862.5|3863|3862|967
1643193520000|2022-01-26 10:38:40|3862.5|3862|3862.5|3861.5|3862.5|3862|3862.5|3861.5|171
1643193530000|2022-01-26 10:38:50|3862|3861|3862|3861.5|3862|3861.5|3861.5|3860.5|2606
1643193540000|2022-01-26 10:39:00|3861.5|3861|3860.5|3859.5|3861.5|3861|3860|3859.5|1530
1643193550000|2022-01-26 10:39:10|3861|3860|3861|3860|3861|3860|3861|3860|592
1643193560000|2022-01-26 10:39:20||3859.5||3859.5||3859.5||3859.5|0
1643193570000|2022-01-26 10:39:30|||||||||68
1643193580000|2022-01-26 10:39:40||3860||3859.5||3860||3859.5|67
1643193590000|2022-01-26 10:39:50|3860.5||3861||3861||3860.5||0
1643193600000|2022-01-26 10:40:00||3860||3859.5||3860.5||3859.5|0
1643193620000|2022-01-26 10:40:20|3860.5||3860.5||3860.5||3860.5||0
1643193630000|2022-01-26 10:40:30|3860|3859|3860|3859|3860.5|3859|3859.5|3859|1662
1643193640000|2022-01-26 10:40:40|3859.5|3858.5|3859.5|3859|3859.5|3859|3859|3858.5|1575
1643193650000|2022-01-26 10:40:50|3860||3860||3860||3860||160
1643193660000|2022-01-26 10:41:00|3859.5||3860||3860||3859.5||823
1643193670000|2022-01-26 10:41:10|3859.5|3858.5|3859.5|3858.5|3860|3858.5|3859|3858.5|507
1643193680000|2022-01-26 10:41:20|3860|3859|3860|3859|3860|3859|3860|3859|0
1643193690000|2022-01-26 10:41:30|3860.5|3859.5|3861.5|3860.5|3861.5|3860.5|3860.5|3859.5|618
1643193700000|2022-01-26 10:41:40|3861|3860|3860.5|3860|3861|3860|3860.5|3860|360
1643193710000|2022-01-26 10:41:50|||||||||123
1643193720000|2022-01-26 10:42:00|3861|3860.5|3858.5|3857.5|3861|3860.5|3857|3856.5|8474
1643193730000|2022-01-26 10:42:10|3858|3857|3857|3856.5|3858.5|3858|3857|3856.5|1637
1643193740000|2022-01-26 10:42:20|3857.5|3857|3857.5|3856.5|3857.5|3857|3857|3856.5|1661
1643193750000|2022-01-26 10:42:30|3857|3856|3856.5|3856|3857.5|3856|3856.5|3856|619
1643193760000|2022-01-26 10:42:40|3856|3855.5|3856|3855.5|3856|3855.5|3856|3855.5|1598
1643193770000|2022-01-26 10:42:50|3855|3855|3856.5|3855|3856.5|3855|3855|3854.5|745
1643193780000|2022-01-26 10:43:00|3856|3854.5|3854|3853|3856|3854.5|3854|3853|1217
1643193790000|2022-01-26 10:43:10|3854.5|3853.5|3854.5|3853.5|3855|3854|3854.5|3853.5|450
1643193800000|2022-01-26 10:43:20|3855|3854|3855|3854|3855|3854|3855|3854|594
1643193810000|2022-01-26 10:43:30|3855.5|3854.5|3856|3855.5|3856|3855.5|3855.5|3854|753
1643193820000|2022-01-26 10:43:40|3855.5|3855|3854.5|3854|3855.5|3855|3854.5|3854|1275
1643193830000|2022-01-26 10:43:50|3854|3853.5|3856|3855|3856|3855|3854|3853|3278
1643193840000|2022-01-26 10:44:00|3856.5|3855.5|3856.5|3856|3856.5|3856|3856.5|3855|677
1643193850000|2022-01-26 10:44:10|3856|3855.5|3855.5|3855|3856.5|3855.5|3855.5|3854.5|1124
1643193860000|2022-01-26 10:44:20|3855|3854.5|3855|3854.5|3855|3854.5|3855|3854.5|389
1643193880000|2022-01-26 10:44:40|3854.5|3854|3854|3853|3855|3854|3854|3853|1425
1643193890000|2022-01-26 10:44:50|3853.5|3852.5|3854.5|3853.5|3854.5|3853.5|3853.5|3852.5|3194
1643193900000|2022-01-26 10:45:00|3855|3854|3855|3854|3855|3854|3855|3854|379
1643193910000|2022-01-26 10:45:10|3855.5|3854.5|3855.5|3855|3855.5|3855|3855.5|3854.5|254
1643193920000|2022-01-26 10:45:20||3854.5||3855||3855||3854.5|270
1643193930000|2022-01-26 10:45:30|3855|3854.5|3855|3854|3855|3854.5|3855|3854|983
1643193950000|2022-01-26 10:45:50|3855.5|3854.5|3855.5|3854.5|3855.5|3854.5|3855.5|3854.5|254
1643193960000|2022-01-26 10:46:00|3855|3854|3855|3854|3855|3854|3854.5|3854|723
1643193990000|2022-01-26 10:46:30|3854.5|3853.5|3854|3853|3854.5|3853.5|3854|3852.5|1472
1643194000000|2022-01-26 10:46:40|3854.5|3853.5|3855.5|3854.5|3855.5|3854.5|3854.5|3853.5|1656
1643194010000|2022-01-26 10:46:50|3855|3854|3855|3854|3855|3854|3855|3854|1
1643194020000|2022-01-26 10:47:00|3854.5|3854.5|3854.5|3853|3854.5|3854.5|3854|3853|950
1643194030000|2022-01-26 10:47:10|3854|3852.5|3853.5|3852.5|3854|3852.5|3853.5|3852.5|99
1643194040000|2022-01-26 10:47:20|3854.5|3853|3857.5|3856|3857.5|3856.5|3854.5|3853|3698
1643194050000|2022-01-26 10:47:30|3857|3855.5|3856.5|3855.5|3857.5|3856.5|3856|3855|4020
1643194060000|2022-01-26 10:47:40|3856|3855|3856|3854.5|3856|3855|3856|3854.5|527
1643194070000|2022-01-26 10:47:50|3855.5|3855|3856|3855|3856|3855|3855.5|3855|303
1643194080000|2022-01-26 10:48:00|3855.5|3854.5|3855|3854|3855.5|3854.5|3855|3854|736
1643194090000|2022-01-26 10:48:10|3854.5|3853.5|3854|3853|3854.5|3853.5|3854|3853|998
1643194100000|2022-01-26 10:48:20|3854.5|3853.5|3855|3854|3855|3854|3854.5|3853.5|798
1643194110000|2022-01-26 10:48:30|||||||||17
1643194120000|2022-01-26 10:48:40|3855.5|3854.5|3854.5|3853|3855.5|3854.5|3854|3853|2717
1643194130000|2022-01-26 10:48:50|3854||3854||3854.5||3854||200
1643194140000|2022-01-26 10:49:00|3854.5|3853.5|3855.5|3854.5|3855.5|3855|3854.5|3853.5|1013
1643194150000|2022-01-26 10:49:10|3855|3854|3854.5|3853.5|3856|3854|3854.5|3853.5|3339
1643194160000|2022-01-26 10:49:20|3855|3853|3855.5|3855|3856|3855|3854.5|3853|759
1643194170000|2022-01-26 10:49:30|3855|3854.5|3855.5|3854.5|3855.5|3854.5|3855|3854|360
1643194180000|2022-01-26 10:49:40|3856|3855|3856|3855|3856|3855|3855.5|3854.5|932
1643194190000|2022-01-26 10:49:50|3855.5|3854.5|3855.5|3854.5|3855.5|3854.5|3855.5|3854.5|468
1643194200000|2022-01-26 10:50:00|3855|3854|3853.5|3853|3855|3854|3853.5|3852.5|706
1643194210000|2022-01-26 10:50:10|3853|3852.5|3853.5|3852.5|3853.5|3852.5|3852.5|3851.5|3734
1643194220000|2022-01-26 10:50:20|3854|3853|3854|3853|3854|3853.5|3854|3853|1711
1643194230000|2022-01-26 10:50:30|||||||||907
1643194240000|2022-01-26 10:50:40|3854.5|3853.5|3854.5|3853.5|3854.5|3853.5|3854.5|3853.5|1277
1643194250000|2022-01-26 10:50:50|3855|3854|3855|3854|3855.5|3854.5|3855|3854|953
1643194260000|2022-01-26 10:51:00|3854.5|3853.5|3854.5|3853.5|3854.5|3853.5|3854.5|3853.5|250
1643194290000|2022-01-26 10:51:30|3854||3854||3854||3854||155
1643194300000|2022-01-26 10:51:40|3853.5|3853|3853|3852.5|3853.5|3853|3853|3852.5|826
1643194310000|2022-01-26 10:51:50|||||||||51
1643194320000|2022-01-26 10:52:00|3852.5|3852|3853.5|3852.5|3853.5|3852.5|3852.5|3852|2124
1643194330000|2022-01-26 10:52:10|3853|3852|3853|3852|3853|3852|3853|3852|254
1643194340000|2022-01-26 10:52:20|3853.5|3852.5|3854|3853|3854|3853|3853|3852.5|1074
1643194350000|2022-01-26 10:52:30|3853.5|3853.5|3853.5|3852.5|3853.5|3853.5|3853.5|3852.5|296
1643194370000|2022-01-26 10:52:50|||||||||55
1643194380000|2022-01-26 10:53:00|3854|3853|3854|3853|3854|3853|3853|3852.5|2105
1643194390000|2022-01-26 10:53:10|3853.5|3852.5|3853.5|3852.5|3854|3852.5|3853.5|3852.5|20
1643194400000|2022-01-26 10:53:20|3854||3854||3854||3854||55
1643194410000|2022-01-26 10:53:30|3853.5||3853.5||3853.5||3853.5||524
1643194420000|2022-01-26 10:53:40|3853|3852|3853|3852|3853|3852|3853|3852|608
1643194430000|2022-01-26 10:53:50|||||||||900
1643194440000|2022-01-26 10:54:00||3852.5||3852.5||3852.5||3852.5|29
1643194450000|2022-01-26 10:54:10|3852.5|3852|3853|3852|3853.5|3852.5|3852.5|3852|2341
1643194470000|2022-01-26 10:54:30|3853.5|3852.5|3854|3853|3854|3853.5|3853.5|3852|985
1643194480000|2022-01-26 10:54:40|3853.5|3853.5|3854.5|3853.5|3854.5|3853.5|3853.5|3853.5|2172
1643194490000|2022-01-26 10:54:50|3854|3853|3854|3853|3854|3853.5|3854|3853|960
1643194500000|2022-01-26 10:55:00|3854.5|3853.5|3854|3853|3854.5|3853.5|3854|3853|1348
1643194510000|2022-01-26 10:55:10|||||||||520
1643194520000|2022-01-26 10:55:20|3854.5|3853.5|3854.5|3853.5|3854.5|3854|3854.5|3853.5|424
1643194530000|2022-01-26 10:55:30|3854|3853|3854|3853.5|3854.5|3853.5|3854|3853|1788
1643194540000|2022-01-26 10:55:40|3854.5|3854|3854.5|3854|3854.5|3854|3854.5|3854|652
1643194550000|2022-01-26 10:55:50||3853.5||3853.5||3853.5||3853.5|1362
1643194560000|2022-01-26 10:56:00|||||||||200
1643194570000|2022-01-26 10:56:10|||||||||366
1643194580000|2022-01-26 10:56:20|||||||||165
1643194590000|2022-01-26 10:56:30|||||||||722
1643194600000|2022-01-26 10:56:40|3855|3854|3855.5|3854.5|3855.5|3855|3854.5|3854|1851
1643194610000|2022-01-26 10:56:50|3855|3855|3854|3853.5|3855|3855|3854|3853.5|2363
1643194620000|2022-01-26 10:57:00|3853.5|3853|3854|3853|3854|3853.5|3853.5|3853|880
1643194630000|2022-01-26 10:57:10|||||||||517
1643194640000|2022-01-26 10:57:20|3854.5|3853.5|3855|3854|3855|3854|3854.5|3853.5|752
1643194660000|2022-01-26 10:57:40|3855.5|3854.5|3855.5|3855|3855.5|3855|3855|3854.5|864
1643194670000|2022-01-26 10:57:50|||||||||209
1643194680000|2022-01-26 10:58:00|||||||||299
1643194700000|2022-01-26 10:58:20|3856|3855.5|3856.5|3856|3856.5|3856|3856|3855.5|900
1643194710000|2022-01-26 10:58:30|3856|3855.5|3856.5|3855.5|3856.5|3855.5|3856|3855.5|1643
1643194720000|2022-01-26 10:58:40|3857|3856|3857|3856.5|3857|3856.5|3857|3855.5|1225
1643194730000|2022-01-26 10:58:50||3856||3856||3856||3856|0
1643194740000|2022-01-26 10:59:00|3856.5|3856.5|3856.5|3856|3856.5|3856.5|3856.5|3856|452
1643194750000|2022-01-26 10:59:10|3857||3857||3857||3857||0
1643194760000|2022-01-26 10:59:20|3857.5|3856.5|3857.5|3857|3857.5|3857|3857|3856.5|2102
1643194780000|2022-01-26 10:59:40|3857|3856.5|3856|3855|3857|3856.5|3855|3854|3070
1643194790000|2022-01-26 10:59:50||3854.5||3855.5||3855.5||3854.5|308
1643194800000|2022-01-26 11:00:00|3856.5|3856|3856.5|3855.5|3856.5|3856|3856|3855.5|401
1643194810000|2022-01-26 11:00:10|3857|3856|3857.5|3856.5|3857.5|3856.5|3857|3856|488
1643194820000|2022-01-26 11:00:20|3857|3856|3857.5|3856.5|3857.5|3856.5|3857|3856|1784
1643194830000|2022-01-26 11:00:30|3857|3856|3855.5|3854.5|3857.5|3856|3855.5|3854.5|1277
1643194850000|2022-01-26 11:00:50|3856|3855|3856|3855|3856|3855|3856|3854.5|441
1643194860000|2022-01-26 11:01:00|||||||||140
1643194870000|2022-01-26 11:01:10|3855.5|3854.5|3855.5|3854.5|3856|3854.5|3855.5|3854.5|0
1643194880000|2022-01-26 11:01:20||3855||3855||3855||3854.5|400
1643194890000|2022-01-26 11:01:30|3855|3854.5|3856|3855|3856|3855|3854.5|3854|2893
1643194900000|2022-01-26 11:01:40|||||||||914
1643194920000|2022-01-26 11:02:00|3855.5|3854.5|3856|3854.5|3856|3855|3855.5|3854.5|1054
1643194930000|2022-01-26 11:02:10|||||||||716
1643194940000|2022-01-26 11:02:20|3855.5||3855.5||3855.5||3855.5||535
1643194950000|2022-01-26 11:02:30|3855||3855||3855||3855||400
1643194960000|2022-01-26 11:02:40|3855.5|3855|3855.5|3855|3855.5|3855|3855.5|3854.5|602
1643194970000|2022-01-26 11:02:50||3854.5||3854.5||3854.5||3854.5|645
1643194980000|2022-01-26 11:03:00|3855||3855||3855||3855||29
1643194990000|2022-01-26 11:03:10|3855.5|3854|3854|3853|3855.5|3854|3853.5|3853|2301
1643195000000|2022-01-26 11:03:20|3854.5|3853.5|3854.5|3853.5|3854.5|3853.5|3854|3853.5|852
1643195010000|2022-01-26 11:03:30|3855|3854|3856|3855|3856|3855|3855|3854|440
1643195020000|2022-01-26 11:03:40|3855.5|3854.5|3855.5|3855|3855.5|3855|3855.5|3854.5|1154
1643195030000|2022-01-26 11:03:50||3854.5||3854.5||3854.5||3854.5|341
1643195040000|2022-01-26 11:04:00|||||||||526
1643195050000|2022-01-26 11:04:10|3856|3855|3856.5|3855.5|3856.5|3855.5|3856|3855|1184
1643195070000|2022-01-26 11:04:30|3857|3856|3856.5|3856|3857|3856|3856.5|3856|293
1643195080000|2022-01-26 11:04:40|3857|3856.5|3857|3856.5|3857|3856.5|3857|3856.5|613
1643195090000|2022-01-26 11:04:50|||||||||1760
1643195100000|2022-01-26 11:05:00|3857.5|3857|3857|3856.5|3857.5|3857|3857|3856.5|430
1643195110000|2022-01-26 11:05:10|3857.5|3857|3856.5|3856|3857.5|3857|3856.5|3856|3775
1643195120000|2022-01-26 11:05:20||3855.5||3856||3856||3855.5|759
1643195130000|2022-01-26 11:05:30|||||||||207
1643195150000|2022-01-26 11:05:50|||||||||503
1643195160000|2022-01-26 11:06:00|||||||||520
1643195170000|2022-01-26 11:06:10|3857|3856.5|3857|3856.5|3857|3856.5|3857|3856.5|1081
1643195180000|2022-01-26 11:06:20|3857.5|3857|3856.5|3856|3857.5|3857|3856.5|3856|9098
1643195190000|2022-01-26 11:06:30|3856|3855.5|3856|3855.5|3856.5|3856|3856|3855.5|5974
1643195200000|2022-01-26 11:06:40||3855||3855.5||3855.5||3855|1080
1643195210000|2022-01-26 11:06:50|3856.5|3856|3856|3855.5|3856.5|3856|3856|3855.5|3659
1643195220000|2022-01-26 11:07:00|3855.5|3855|3855.5|3855|3856|3855.5|3855.5|3855|3050
1643195230000|2022-01-26 11:07:10|3855|3854.5|3855.5|3855|3855.5|3855|3855|3854.5|1379
1643195240000|2022-01-26 11:07:20||3854.5||3855||3855||3854.5|664
1643195250000|2022-01-26 11:07:30|3855|3854.5|3855.5|3855|3855.5|3855|3855|3854.5|1443
1643195260000|2022-01-26 11:07:40||3854.5||3855||3855||3854.5|2266
1643195270000|2022-01-26 11:07:50|3856||3856||3856||3856||1212
1643195280000|2022-01-26 11:08:00||3855.5||3855.5||3855.5||3855.5|231
1643195290000|2022-01-26 11:08:10|||||||||257
1643195300000|2022-01-26 11:08:20|3856.5|3856|3856.5|3856|3856.5|3856|3856|3855.5|4167
1643195310000|2022-01-26 11:08:30|3856|3855.5|3856|3855.5|3856|3855.5|3856|3855.5|2070
1643195320000|2022-01-26 11:08:40|3855.5|3855|3855.5|3855|3855.5|3855|3855.5|3854.5|1408
1643195330000|2022-01-26 11:08:50|3855|3854.5|3855.5|3855|3856|3855|3855|3854.5|2109
1643195340000|2022-01-26 11:09:00|3855|3854.5|3855|3854.5|3855.5|3854.5|3855|3854.5|649
1643195350000|2022-01-26 11:09:10|||||||||820
1643195360000|2022-01-26 11:09:20|||||||||2200
1643195370000|2022-01-26 11:09:30|3855.5|3855|3855.5|3855|3855.5|3855|3855.5|3855|1011
1643195380000|2022-01-26 11:09:40|3855|3854.5|3855.5|3855|3855.5|3855|3855|3854.5|1748
1643195400000|2022-01-26 11:10:00|||||||||497
1643195410000|2022-01-26 11:10:10|3856|3855.5|3856|3855|3856|3855.5|3855.5|3855|840
1643195420000|2022-01-26 11:10:20|3856.5|3855.5|3858.5|3857.5|3859|3858.5|3856|3855.5|11449
1643195430000|2022-01-26 11:10:30|3859|3858|3859|3858.5|3859|3858.5|3859|3858|1073
1643195440000|2022-01-26 11:10:40|3858.5|3858|3857|3856.5|3858.5|3858|3857|3856.5|2443
1643195450000|2022-01-26 11:10:50|3857.5|3856|3857|3856|3857.5|3856.5|3857|3856|188
1643195460000|2022-01-26 11:11:00|3857.5|3856.5|3857.5|3856.5|3857.5|3856.5|3857.5|3856|430
1643195470000|2022-01-26 11:11:10|3858|3857|3859.5|3858.5|3859.5|3859|3858|3857|2402
1643195480000|2022-01-26 11:11:20|3860|3859|3860|3859|3860|3859.5|3860|3858.5|405
1643195490000|2022-01-26 11:11:30||3859.5||3859||3859.5||3859|0
1643195500000|2022-01-26 11:11:40|3859.5|3858.5|3860|3859.5|3860|3859.5|3858.5|3858|3109
1643195510000|2022-01-26 11:11:50|3861|3860|3860.5|3860|3861|3860|3860.5|3859.5|948
1643195520000|2022-01-26 11:12:00||3859.5||3860||3860||3859.5|1
1643195530000|2022-01-26 11:12:10|3860|3859.5|3859.5|3858.5|3860.5|3859.5|3859.5|3858.5|2063
1643195540000|2022-01-26 11:12:20|3859|3858|3859|3858|3859|3858|3858.5|3858|312
1643195550000|2022-01-26 11:12:30|3858.5|3857.5|3857.5|3856.5|3858.5|3857.5|3857.5|3856.5|1021
1643195560000|2022-01-26 11:12:40|3857|3856|3857.5|3856.5|3857.5|3856.5|3857|3856|500
1643195570000|2022-01-26 11:12:50|3857|3856|3857|3856|3857|3856|3857|3856|208
1643195580000|2022-01-26 11:13:00|3856.5|3855.5|3855.5|3855|3856.5|3855.5|3855.5|3855|2511
1643195590000|2022-01-26 11:13:10|3856||3856||3856||3856||3
1643195600000|2022-01-26 11:13:20|3855.5|3854.5|3854.5|3853.5|3855.5|3854.5|3854.5|3853|1535
1643195610000|2022-01-26 11:13:30|||||||||172
1643195620000|2022-01-26 11:13:40|3854|3853|3854|3853|3854|3853|3854|3853|1344
1643195630000|2022-01-26 11:13:50|3853.5|3852.5|3853|3852.5|3853.5|3852.5|3853|3852.5|2921
1643195640000|2022-01-26 11:14:00|3852.5|3852|3852|3851|3852.5|3852|3852|3851|1857
1643195650000|2022-01-26 11:14:10|3852.5|3851.5|3852|3851.5|3852.5|3851.5|3852|3851|572
1643195670000|2022-01-26 11:14:30|3852.5|3851|3852.5|3851.5|3852.5|3851.5|3851|3850.5|2413
1643195680000|2022-01-26 11:14:40|3852|3851|3851.5|3850.5|3852|3851|3851.5|3850.5|7
1643195690000|2022-01-26 11:14:50|3852.5|3851|3852.5|3851.5|3852.5|3852|3852|3851|1495
1643195710000|2022-01-26 11:15:10|3852|3851|3851|3850.5|3852|3851|3851|3850.5|1384
1643195720000|2022-01-26 11:15:20|3851.5|3851|3851|3850.5|3851.5|3851|3851|3850.5|851
1643195730000|2022-01-26 11:15:30|3850.5|3850|3849.5|3849|3850.5|3850|3849.5|3849|4178
1643195740000|2022-01-26 11:15:40|3849|3848.5|3849|3848.5|3849.5|3848.5|3849|3848|597
1643195750000|2022-01-26 11:15:50|3849.5|3848|3848.5|3848|3849.5|3848|3848.5|3847.5|507
1643195760000|2022-01-26 11:16:00|3848|3847.5|3847|3846|3848.5|3847.5|3847|3846|1700
1643195770000|2022-01-26 11:16:10|3846.5|3845.5|3847|3846|3847|3846|3845.5|3845|2339
1643195780000|2022-01-26 11:16:20|3846.5|3845.5|3846|3845|3846.5|3845.5|3845.5|3845|454
1643195790000|2022-01-26 11:16:30|3846.5|3845.5|3845.5|3845|3846.5|3846|3845.5|3845|842
1643195800000|2022-01-26 11:16:40|3846|3844.5|3845|3844|3846|3845|3844.5|3844|91
1643195810000|2022-01-26 11:16:50|3845.5|3844.5|3845|3844|3845.5|3844.5|3844.5|3844|281
1643195820000|2022-01-26 11:17:00|3844.5|3844.5|3844.5|3844|3846|3845|3844.5|3844|893
1643195830000|2022-01-26 11:17:10|3845|3844.5|3845.5|3845|3845.5|3845|3845|3844|1560
1643195840000|2022-01-26 11:17:20|3846.5|3845.5|3845.5|3845|3846.5|3846|3845.5|3845|1053
1643195850000|2022-01-26 11:17:30|3846|3845.5|3846.5|3845.5|3846.5|3845.5|3846|3845|336
1643195870000|2022-01-26 11:17:50|3847|3846|3847.5|3846.5|3847.5|3846.5|3847|3845.5|2383
1643195880000|2022-01-26 11:18:00|3847|3847|3848|3847|3848|3847|3847|3847|1347
1643195890000|2022-01-26 11:18:10|3847.5||3848||3848||3847.5||260
1643195900000|2022-01-26 11:18:20|3847.5|3847.5|3847.5|3846.5|3848|3847.5|3847.5|3846.5|229
1643195910000|2022-01-26 11:18:30|||||||||48
1643195920000|2022-01-26 11:18:40|3848|3847|3847.5|3846.5|3848|3847|3847.5|3846.5|0
1643195930000|2022-01-26 11:18:50|3847|3847|3847.5|3846.5|3848|3847|3847|3846.5|951
1643195940000|2022-01-26 11:19:00|3848|3847|3847|3846|3848|3847|3846.5|3846|767
1643195950000|2022-01-26 11:19:10|3847.5|3846.5|3847|3846.5|3848|3847|3847|3846.5|523
1643195960000|2022-01-26 11:19:20|||||||||1046
1643195970000|2022-01-26 11:19:30|3847.5||3847||3847.5||3847||250
1643195980000|2022-01-26 11:19:40|||||||||25
1643195990000|2022-01-26 11:19:50|3846.5|3846|3847|3846|3847|3846|3846.5|3845.5|1827
1643196000000|2022-01-26 11:20:00|3847.5|3846.5|3847.5|3846.5|3847.5|3847|3847.5|3846.5|356
1643196010000|2022-01-26 11:20:10|3847||3847.5||3847.5||3847||1
1643196020000|2022-01-26 11:20:20|3847||3847.5||3847.5||3847||0
1643196030000|2022-01-26 11:20:30||3847||3846.5||3847||3846.5|325
1643196040000|2022-01-26 11:20:40||3847||3846.5||3847||3846.5|0
1643196050000|2022-01-26 11:20:50||3847||3846.5||3847||3846.5|250
1643196070000|2022-01-26 11:21:10|3847|3846|3845.5|3845|3847|3846|3845.5|3844.5|2387
1643196090000|2022-01-26 11:21:30|3846|3845.5|3846|3845|3846.5|3845.5|3846|3845|2136
1643196100000|2022-01-26 11:21:40|3845.5|3844.5|3845|3844.5|3845.5|3844.5|3845|3844.5|2563
1643196110000|2022-01-26 11:21:50|3844.5|3844|3845|3844|3845|3844|3844.5|3844|1016
1643196120000|2022-01-26 11:22:00|3844.5|3843.5|3843.5|3842.5|3845|3843.5|3843.5|3842.5|3846
1643196130000|2022-01-26 11:22:10|3843|3842|3844|3842.5|3844.5|3844|3842.5|3842|3757
1643196140000|2022-01-26 11:22:20|3843.5|3842|3842.5|3841.5|3843.5|3842|3842|3841|1816
1643196150000|2022-01-26 11:22:30|||||||||64
1643196160000|2022-01-26 11:22:40|3842|3842|3843|3842|3843|3842|3842|3841.5|876
1643196170000|2022-01-26 11:22:50|3843.5|3842.5|3843|3842|3843.5|3842.5|3843|3842|1085
1643196180000|2022-01-26 11:23:00|3842.5|3841.5|3842|3841|3843|3841.5|3842|3841|404
1643196190000|2022-01-26 11:23:10|3841.5|3840.5|3842|3841|3842|3841|3841|3840.5|868
1643196200000|2022-01-26 11:23:20||3840.5||3840.5||3840.5||3840.5|0
1643196210000|2022-01-26 11:23:30|||||||||420
1643196220000|2022-01-26 11:23:40|||||||||46
1643196230000|2022-01-26 11:23:50|||||||||139
1643196240000|2022-01-26 11:24:00|3841.5|3840|3840.5|3839.5|3841.5|3840|3840.5|3839.5|961
1643196260000|2022-01-26 11:24:20|3841|3840|3841.5|3840.5|3842|3840.5|3841|3840|1318
1643196270000|2022-01-26 11:24:30||3841||3840.5||3841||3840.5|713
1643196280000|2022-01-26 11:24:40|3842|3841|3842.5|3842|3842.5|3842|3842|3840.5|2022
1643196290000|2022-01-26 11:24:50|||||||||63
1643196300000|2022-01-26 11:25:00|3842|3841.5|3842|3841|3842.5|3841.5|3842|3841|1232
1643196310000|2022-01-26 11:25:10|3842.5|3841.5|3843.5|3842.5|3843.5|3842.5|3842.5|3841.5|866
1643196320000|2022-01-26 11:25:20|3844|3843|3843|3842|3844|3843|3843|3842|292
1643196330000|2022-01-26 11:25:30|3842.5|3841.5|3842|3841|3843|3841.5|3842|3841|350
1643196340000|2022-01-26 11:25:40|3842.5|3841.5|3844.5|3843.5|3844.5|3843.5|3842.5|3841|1491
1643196350000|2022-01-26 11:25:50|3845|3844|3845|3844|3845.5|3844.5|3845|3844|815
1643196360000|2022-01-26 11:26:00|3845.5|3844.5|3846|3845|3846.5|3846|3844.5|3843.5|4768
1643196370000|2022-01-26 11:26:10|||||||||130
1643196380000|2022-01-26 11:26:20|3846.5|3845.5|3846|3845|3847|3846|3846|3845|1733
1643196390000|2022-01-26 11:26:30|3845.5|3844.5|3845.5|3844.5|3845.5|3845|3845.5|3844.5|597
1643196400000|2022-01-26 11:26:40|3846|3845|3846|3845|3846|3845|3846|3845|0
1643196410000|2022-01-26 11:26:50|3846.5|3845.5|3847|3846|3847|3846.5|3846.5|3845.5|671
1643196420000|2022-01-26 11:27:00|3846.5|3845.5|3845.5|3844.5|3846.5|3845.5|3845.5|3844.5|1101
1643196430000|2022-01-26 11:27:10|3845|3844|3845|3844|3845|3844|3844|3843.5|1398
1643196440000|2022-01-26 11:27:20|3845.5|3844.5|3845|3843.5|3846|3845|3845|3843.5|797
1643196450000|2022-01-26 11:27:30|3845.5|3844|3846|3845|3846|3845.5|3845.5|3843.5|429
1643196460000|2022-01-26 11:27:40||3844.5||3845||3845||3844.5|130
1643196470000|2022-01-26 11:27:50|3846.5|3845.5|3846.5|3845.5|3846.5|3845.5|3846.5|3845.5|150
1643196480000|2022-01-26 11:28:00|3847|3846|3847.5|3846.5|3847.5|3846.5|3847|3846|1644
1643196490000|2022-01-26 11:28:10|3847|3846|3846|3845|3847|3846|3845.5|3845|826
1643196520000|2022-01-26 11:28:40|||||||||28
1643196530000|2022-01-26 11:28:50||3845.5||3845||3845.5||3845|200
1643196550000|2022-01-26 11:29:10|3846.5|3845.5|3848|3847|3848.5|3847|3846.5|3845.5|1699
1643196560000|2022-01-26 11:29:20||3847.5||3847.5||3847.5||3847.5|234
1643196570000|2022-01-26 11:29:30|3848.5|3848|3848|3847|3848.5|3848|3847.5|3847|848
1643196600000|2022-01-26 11:30:00|3848.5|3847.5|3848|3847|3848.5|3848|3848|3847|538
1643196610000|2022-01-26 11:30:10|||||||||608
1643196620000|2022-01-26 11:30:20|3847.5|3847.5|3846.5|3845.5|3848|3847.5|3846.5|3845.5|5282
1643196630000|2022-01-26 11:30:30|3847|3846|3848.5|3847.5|3848.5|3847.5|3847|3846|1946
1643196640000|2022-01-26 11:30:40|3849|3848|3849.5|3849|3849.5|3849|3849|3847.5|497
1643196650000|2022-01-26 11:30:50|3850.5|3849.5|3851|3850.5|3851|3850.5|3850|3849|1077
1643196660000|2022-01-26 11:31:00|3852|3851|3850.5|3849.5|3852.5|3852|3850|3849.5|6334
1643196680000|2022-01-26 11:31:20|3850|3849|3850.5|3849.5|3850.5|3849.5|3849.5|3849|3561
1643196690000|2022-01-26 11:31:30|||||||||406
1643196700000|2022-01-26 11:31:40|3851|3850|3851|3850|3851.5|3850.5|3850.5|3849.5|1145
1643196710000|2022-01-26 11:31:50|3851.5|3850.5|3852|3851|3852.5|3851|3851.5|3850.5|354
1643196720000|2022-01-26 11:32:00|3852.5|3851.5|3853.5|3852.5|3853.5|3852.5|3852.5|3851.5|514
1643196730000|2022-01-26 11:32:10|3853||3853.5||3853.5||3853||2
1643196740000|2022-01-26 11:32:20|3854|3853|3854|3853|3854|3853.5|3854|3852.5|8613
1643196750000|2022-01-26 11:32:30|3853.5|3852.5|3854|3853|3854|3853|3853.5|3852.5|1295
1643196760000|2022-01-26 11:32:40|3853.5||3853.5||3853.5||3853.5||559
1643196770000|2022-01-26 11:32:50|3854|3852.5|3852|3851|3854|3852.5|3851|3850|7297
1643196780000|2022-01-26 11:33:00|3851.5|3850.5|3851|3850|3851.5|3850.5|3850.5|3850|3094
1643196790000|2022-01-26 11:33:10|3851.5|3850.5|3852|3851|3852|3851|3851.5|3850|1191
1643196800000|2022-01-26 11:33:20|3852.5||3852||3852.5||3852||755
1643196810000|2022-01-26 11:33:30|3851.5|3851.5|3855|3853.5|3855|3853.5|3851.5|3850.5|71305
1643196820000|2022-01-26 11:33:40|3854.5|3854|3854.5|3853.5|3854.5|3854|3854.5|3853.5|0
1643196830000|2022-01-26 11:33:50|3854|3853|3855|3854|3855|3854|3854|3853|3704
1643196840000|2022-01-26 11:34:00|||||||||20
1643196860000|2022-01-26 11:34:20|3856|3854.5|3855.5|3855|3856|3855.5|3855.5|3854.5|980
1643196870000|2022-01-26 11:34:30|3856|3855.5|3857|3856.5|3857.5|3856.5|3856|3855|704
1643196880000|2022-01-26 11:34:40|3857.5||3857.5||3857.5||3857.5||110
1643196900000|2022-01-26 11:35:00|3858|3857|3859.5|3858.5|3859.5|3858.5|3858|3857|1234
1643196910000|2022-01-26 11:35:10|3859|3858|3858|3856.5|3859|3858|3858|3856.5|732
1643196920000|2022-01-26 11:35:20||3857||3856.5||3857.5||3856.5|319
1643196930000|2022-01-26 11:35:30|3858.5|3857|3858.5|3857|3859|3858|3858.5|3857|588
1643196940000|2022-01-26 11:35:40|3859|3857.5|3859|3858|3859.5|3858.5|3859|3857.5|897
1643196960000|2022-01-26 11:36:00|3859.5|3858.5|3859.5|3859|3859.5|3859|3859.5|3858.5|788
1643196970000|2022-01-26 11:36:10|3860|3858.5|3859|3858|3860|3858.5|3859|3858|958
1643196980000|2022-01-26 11:36:20|3859.5||3859.5||3859.5||3859.5||102
1643196990000|2022-01-26 11:36:30|3859|3857.5|3858|3857|3859|3858|3858|3857|2400
1643197000000|2022-01-26 11:36:40|3858.5|3858|3858|3857|3858.5|3858|3858|3857|928
1643197010000|2022-01-26 11:36:50|3858.5|3857.5|3859|3858.5|3859|3858.5|3858.5|3857.5|4185
1643197020000|2022-01-26 11:37:00|3858.5|3858|3857.5|3856.5|3858.5|3858|3857.5|3856.5|936
1643197030000|2022-01-26 11:37:10|3857|3856|3857.5|3856|3857.5|3856|3857|3856|824
1643197040000|2022-01-26 11:37:20|3857|3855.5|3856|3854.5|3857|3855.5|3855|3854.5|3009
1643197050000|2022-01-26 11:37:30|3855|3855|3857|3855.5|3857|3856|3855|3855|681
1643197060000|2022-01-26 11:37:40|3856.5|3855|3856|3855|3856.5|3855|3856|3855|138
1643197080000|2022-01-26 11:38:00|3855.5|3854.5|3854.5|3854|3855.5|3854.5|3854.5|3854|550
1643197090000|2022-01-26 11:38:10|3854|3853.5|3854|3853|3854|3853.5|3854|3853|133
1643197100000|2022-01-26 11:38:20|3853.5|3852.5|3855|3854|3855|3854|3853|3852.5|1591
1643197110000|2022-01-26 11:38:30|||||||||401
1643197120000|2022-01-26 11:38:40|3855.5||3855||3855.5||3855||0
1643197130000|2022-01-26 11:38:50|||||||||25
1643197140000|2022-01-26 11:39:00|3854.5|3853.5|3854.5|3853.5|3854.5|3853.5|3854.5|3853.5|251
1643197150000|2022-01-26 11:39:10|3854|3854|3853|3852.5|3854.5|3854|3853|3852.5|3190
1643197160000|2022-01-26 11:39:20||3852||3852||3852||3852|322
1643197170000|2022-01-26 11:39:30|3853.5|3852.5|3854.5|3853.5|3854.5|3854|3853.5|3852.5|2668
1643197180000|2022-01-26 11:39:40|3855|3854|3857|3855.5|3857|3856|3855|3854|4764
1643197190000|2022-01-26 11:39:50|3856.5|3856|3857|3855.5|3857|3856|3856.5|3855.5|0
1643197200000|2022-01-26 11:40:00|3856.5|3856|3856.5|3855.5|3856.5|3856|3856|3855.5|78
1643197210000|2022-01-26 11:40:10|3857|3856|3857|3856|3857|3856.5|3856.5|3855.5|1100
1643197220000|2022-01-26 11:40:20|3857.5|3856.5|3857.5|3856.5|3857.5|3857|3857.5|3856.5|440
1643197230000|2022-01-26 11:40:30|||||||||373
1643197250000|2022-01-26 11:40:50|3858|3857|3858.5|3858|3858.5|3858|3858|3856.5|1487
1643197270000|2022-01-26 11:41:10|||||||||2
1643197280000|2022-01-26 11:41:20|3859|3858.5|3859.5|3858.5|3860|3859|3859|3858.5|719
1643197310000|2022-01-26 11:41:50||3859||3859||3859||3859|250
1643197320000|2022-01-26 11:42:00|3860|3859.5|3860|3859.5|3860|3859.5|3860|3859.5|1113
1643197330000|2022-01-26 11:42:10|3860.5|3860|3860.5|3860|3860.5|3860|3860.5|3860|437
1643197340000|2022-01-26 11:42:20|3861|3860.5|3861|3860|3861|3860.5|3861|3860|273
1643197350000|2022-01-26 11:42:30|3860.5|3859.5|3860.5|3859.5|3860.5|3859.5|3860.5|3859.5|1629
1643197370000|2022-01-26 11:42:50|3861||3861||3861||3861||38
1643197380000|2022-01-26 11:43:00||3860||3859.5||3860||3859.5|185
1643197390000|2022-01-26 11:43:10||3860||3860||3860||3860|0
1643197400000|2022-01-26 11:43:20|3860.5|3859.5|3860.5|3859.5|3861|3859.5|3860.5|3859.5|408
1643197410000|2022-01-26 11:43:30|3861|3860|3862|3860.5|3862|3861|3861|3860|981
1643197420000|2022-01-26 11:43:40||3861||3861||3861||3861|0
1643197430000|2022-01-26 11:43:50|3862.5|3861.5|3862.5|3861.5|3862.5|3861.5|3862.5|3861|879
1643197440000|2022-01-26 11:44:00||3861||3861||3861.5||3861|197
1643197450000|2022-01-26 11:44:10|3862||3862||3862||3862||50
1643197470000|2022-01-26 11:44:30||3861.5||3861||3861.5||3861|379
1643197480000|2022-01-26 11:44:40|3861.5|3860.5|3861|3860.5|3861.5|3860.5|3861|3860|2250
1643197490000|2022-01-26 11:44:50||3860||3860.5||3860.5||3860|5
1643197500000|2022-01-26 11:45:00|3860.5|3860|3860.5|3859.5|3860.5|3860|3860|3859|1396
1643197510000|2022-01-26 11:45:10|3861|3860|3862|3861|3862.5|3861.5|3861|3860|1923
1643197520000|2022-01-26 11:45:20|3861.5|3860.5|3861.5|3860.5|3861.5|3860.5|3861.5|3860.5|6
1643197530000|2022-01-26 11:45:30|3861|3860|3861|3860|3861.5|3860|3861|3860|225
1643197540000|2022-01-26 11:45:40|3861.5|3860.5|3862.5|3861.5|3862.5|3861.5|3861.5|3860.5|698
1643197550000|2022-01-26 11:45:50|3863|3862|3863.5|3862.5|3864|3863.5|3863|3862|177
1643197580000|2022-01-26 11:46:20|||||||||50
1643197590000|2022-01-26 11:46:30|||||||||1
1643197610000|2022-01-26 11:46:50|3863|3863|3863|3862|3863|3863|3863|3862|1109
1643197620000|2022-01-26 11:47:00|3862.5|3861.5|3862.5|3861.5|3862.5|3861.5|3862.5|3861.5|308
1643197630000|2022-01-26 11:47:10||3862||3861.5||3862||3861.5|372
1643197640000|2022-01-26 11:47:20|3862|3861|3861.5|3860|3862|3861|3861|3860|1005
1643197650000|2022-01-26 11:47:30|3861||3860.5||3861||3860.5||0
1643197660000|2022-01-26 11:47:40||3859.5||3859.5||3859.5||3859.5|260
1643197670000|2022-01-26 11:47:50|3860|3859|3860|3859|3860|3859|3860|3859|797
1643197680000|2022-01-26 11:48:00|3859.5|3858.5|3861|3860|3861|3860.5|3859|3858|2008
1643197700000|2022-01-26 11:48:20|3861.5|3860.5|3862.5|3862|3862.5|3862|3861.5|3860.5|936
1643197710000|2022-01-26 11:48:30||3861.5||3861.5||3861.5||3861.5|28
1643197720000|2022-01-26 11:48:40|3863|3862|3863|3862|3863|3862.5|3862.5|3862|675
1643197740000|2022-01-26 11:49:00|3863.5|3862.5|3864.5|3863|3864.5|3863.5|3863.5|3862.5|976
1643197750000|2022-01-26 11:49:10|3864|3862.5|3864|3863|3864|3863.5|3864|3862.5|293
1643197760000|2022-01-26 11:49:20|3863.5|3862.5|3864|3862.5|3864|3862.5|3863.5|3862.5|208
1643197770000|2022-01-26 11:49:30||3863||3863||3863||3863|73
1643197780000|2022-01-26 11:49:40|3863.5|3862.5|3863|3862|3864|3862.5|3863|3862|514
1643197790000|2022-01-26 11:49:50|3863.5|3862.5|3863.5|3862.5|3863.5|3862.5|3863.5|3862.5|469
1643197800000|2022-01-26 11:50:00||3862||3862.5||3862.5||3862|427
1643197810000|2022-01-26 11:50:10|||||||||318
1643197820000|2022-01-26 11:50:20||3863||3863||3863||3863|400
1643197830000|2022-01-26 11:50:30|3864|3862.5|3866.5|3865.5|3866.5|3865.5|3864|3862.5|3089
1643197850000|2022-01-26 11:50:50|3866|3865|3866|3865|3866|3865|3866|3865|142
1643197860000|2022-01-26 11:51:00|3865.5|3864.5|3864|3863|3865.5|3864.5|3864|3862.5|2698
1643197870000|2022-01-26 11:51:10|3864.5|3863.5|3864.5|3863.5|3864.5|3863.5|3864.5|3863.5|173
1643197880000|2022-01-26 11:51:20|3865|3864|3866|3865|3866.5|3865|3865|3864|724
1643197890000|2022-01-26 11:51:30|3866.5||3865.5||3866.5||3865.5||85
1643197910000|2022-01-26 11:51:50|3866|3865.5|3866.5|3865.5|3866.5|3865.5|3866|3865.5|335
1643197920000|2022-01-26 11:52:00|3866|3866|3867|3866.5|3867.5|3867|3866|3865.5|1901
1643197930000|2022-01-26 11:52:10|3866.5|3866|3866.5|3865.5|3866.5|3866|3866.5|3865.5|299
1643197940000|2022-01-26 11:52:20|3867|3866|3867|3866|3867|3866|3867|3866|440
1643197950000|2022-01-26 11:52:30|3867.5|3866.5|3868.5|3867.5|3869|3867.5|3867|3866.5|1163
1643197960000|2022-01-26 11:52:40|3868|3867|3867|3866|3868|3867|3866.5|3866|2134
1643197970000|2022-01-26 11:52:50|3866.5|3865.5|3866.5|3866|3867|3866|3866.5|3865.5|2533
1643197980000|2022-01-26 11:53:00|3866|3865|3866|3865|3866.5|3865|3865.5|3865|1887
1643197990000|2022-01-26 11:53:10|3866.5|3865.5|3867|3866|3867|3866|3866.5|3865.5|454
1643198010000|2022-01-26 11:53:30|3867.5|3867|3867.5|3866.5|3867.5|3867|3867|3866.5|206
1643198020000|2022-01-26 11:53:40|3867|3867|3868|3867.5|3868.5|3868|3867|3867|381
1643198030000|2022-01-26 11:53:50|3868.5|3868|3869|3868.5|3869|3868.5|3868.5|3868|358
1643198040000|2022-01-26 11:54:00|3868.5|3868|3868|3867|3868.5|3868|3868|3867|1174
1643198070000|2022-01-26 11:54:30|3867.5||3867.5||3867.5||3867.5||0
1643198080000|2022-01-26 11:54:40||3866.5||3866.5||3866.5||3866.5|321
1643198090000|2022-01-26 11:54:50||3867||3866.5||3867||3866.5|0
1643198100000|2022-01-26 11:55:00|3867||3867.5||3867.5||3867||99
1643198110000|2022-01-26 11:55:10|3868|3867|3868.5|3867.5|3869|3868.5|3868|3867|1910
1643198130000|2022-01-26 11:55:30|3868||3868||3868||3868||0
1643198140000|2022-01-26 11:55:40|3867.5|3867|3867.5|3867|3867.5|3867|3867.5|3867|696
1643198150000|2022-01-26 11:55:50|3867|3866.5|3867.5|3866.5|3867.5|3866.5|3867|3866|368
1643198160000|2022-01-26 11:56:00|3867|3866|3866.5|3865.5|3867|3866|3866.5|3865.5|81
1643198170000|2022-01-26 11:56:10|3867|3866|3867|3865.5|3867.5|3866.5|3867|3865.5|168
1643198180000|2022-01-26 11:56:20|3866.5||3866||3866.5||3866||200
1643198190000|2022-01-26 11:56:30|3866.5|3866|3866.5|3866|3867|3866|3866.5|3866|180
1643198210000|2022-01-26 11:56:50|3867|3866.5|3867.5|3866.5|3867.5|3866.5|3867|3866.5|538
1643198220000|2022-01-26 11:57:00|3867|3866|3866.5|3866|3867.5|3866|3866.5|3865.5|914
1643198230000|2022-01-26 11:57:10||3865.5||3865.5||3865.5||3865.5|68
1643198240000|2022-01-26 11:57:20|||||||||22
1643198260000|2022-01-26 11:57:40|3866|3865|3866|3865.5|3866|3865.5|3866|3865|1019
1643198270000|2022-01-26 11:57:50|3865.5|3865|3865|3864|3865.5|3865.5|3865|3864|1068
1643198280000|2022-01-26 11:58:00|3864.5|3863.5|3864.5|3863.5|3864.5|3864|3864|3863.5|1273
1643198300000|2022-01-26 11:58:20|||||||||11
1643198310000|2022-01-26 11:58:30|3865|3864|3865.5|3864.5|3865.5|3865|3865|3864|216
1643198320000|2022-01-26 11:58:40|3865|3864|3865.5|3864.5|3865.5|3864.5|3865|3863.5|18
1643198340000|2022-01-26 11:59:00|3865||3865||3865||3865||0
1643198350000|2022-01-26 11:59:10|3864.5|3864|3863.5|3863|3864.5|3864.5|3863.5|3862.5|1747
1643198360000|2022-01-26 11:59:20|3863|3862.5|3863.5|3862.5|3863.5|3862.5|3863|3862.5|39
1643198370000|2022-01-26 11:59:30|3864|3863|3864|3863|3864|3863.5|3864|3863|483
1643198380000|2022-01-26 11:59:40|3863.5||3863.5||3863.5||3863.5||1
1643198390000|2022-01-26 11:59:50|3864||3864||3864.5||3864||60
1643198400000|2022-01-26 12:00:00|3863.5|3863.5|3865.5|3864|3865.5|3864.5|3863.5|3863.5|353
1643198410000|2022-01-26 12:00:10|3865|3864.5|3865.5|3864.5|3865.5|3864.5|3864.5|3864.5|476
1643198420000|2022-01-26 12:00:20|3866|3865|3867|3865.5|3867|3866|3866|3865|259
1643198430000|2022-01-26 12:00:30|3866.5|3866|3866.5|3865.5|3867|3866|3866.5|3865.5|251
1643198440000|2022-01-26 12:00:40|3866|3865|3864|3863|3866|3865.5|3864|3863|1065
1643198460000|2022-01-26 12:01:00|3863.5|3862.5|3863|3862|3863.5|3862.5|3863|3862|685
1643198470000|2022-01-26 12:01:10|3863.5|3862.5|3863|3862|3863.5|3862.5|3863|3862|43
1643198480000|2022-01-26 12:01:20|3864|3862.5|3864.5|3864|3865|3864|3864|3862.5|411
1643198490000|2022-01-26 12:01:30|3864|3863.5|3863|3862|3864|3863.5|3863|3862|715
1643198500000|2022-01-26 12:01:40|3863.5|3862.5|3864|3863|3864.5|3863.5|3863.5|3862.5|947
1643198510000|2022-01-26 12:01:50|3864.5||3864.5||3864.5||3864||8
1643198520000|2022-01-26 12:02:00|3864|3863.5|3863|3862.5|3864.5|3863.5|3863|3862|1231
1643198530000|2022-01-26 12:02:10|3862.5|3861.5|3862.5|3862|3862.5|3862|3862.5|3861.5|8
1643198540000|2022-01-26 12:02:20|3863|3862.5|3862|3861.5|3863.5|3863|3862|3861.5|2297
1643198550000|2022-01-26 12:02:30|3862.5|3861|3864.5|3863|3864.5|3863|3862.5|3861|4364
1643198560000|2022-01-26 12:02:40|3864|3863.5|3864.5|3863.5|3864.5|3864|3864|3863.5|258
1643198580000|2022-01-26 12:03:00|3864|3863|3863.5|3862.5|3864.5|3863|3863.5|3862.5|873
1643198590000|2022-01-26 12:03:10|3863|3862|3862.5|3861.5|3863|3862|3862.5|3861.5|5
1643198600000|2022-01-26 12:03:20|3862|3861|3860.5|3860|3862|3861|3860.5|3860|187
1643198610000|2022-01-26 12:03:30|3860|3859.5|3860|3859.5|3860.5|3859.5|3860|3859.5|193
1643198620000|2022-01-26 12:03:40|3860.5|3860|3861.5|3860.5|3861.5|3860.5|3860.5|3860|351
1643198630000|2022-01-26 12:03:50|3861||3861.5||3861.5||3861||155
1643198640000|2022-01-26 12:04:00|3861||3861.5||3861.5||3861||231
1643198650000|2022-01-26 12:04:10|3861|3860|3860.5|3860|3861.5|3860|3860.5|3860|6
1643198660000|2022-01-26 12:04:20|3861||3861.5||3861.5||3861||219
1643198670000|2022-01-26 12:04:30|3861||3861||3861.5||3861||21
1643198680000|2022-01-26 12:04:40|3861.5|3860.5|3862.5|3861.5|3862.5|3861.5|3861.5|3860.5|942
1643198690000|2022-01-26 12:04:50|3863.5|3862|3863|3862|3863.5|3863|3863|3862|755
1643198700000|2022-01-26 12:05:00|3862.5|3861.5|3863.5|3863|3863.5|3863|3862.5|3861.5|833
1643198710000|2022-01-26 12:05:10|3864|3863.5|3864.5|3863|3864.5|3863.5|3864|3863|339
1643198720000|2022-01-26 12:05:20|3864||3864.5||3864.5||3864||0
1643198730000|2022-01-26 12:05:30|3864||3864||3864||3864||222
1643198740000|2022-01-26 12:05:40|3864.5|3863.5|3864.5|3863.5|3864.5|3863.5|3864|3863.5|210
1643198750000|2022-01-26 12:05:50|3865|3864|3865.5|3864.5|3865.5|3864.5|3865|3864|360
1643198770000|2022-01-26 12:06:10|3866|3865|3868.5|3867.5|3869|3867.5|3866|3865|1209
1643198780000|2022-01-26 12:06:20|3869|3868|3869|3868|3869|3868|3869|3868|179
1643198790000|2022-01-26 12:06:30|3869.5|3868.5|3868.5|3867.5|3869.5|3868.5|3868|3867.5|1752
1643198810000|2022-01-26 12:06:50|||||||||1
1643198820000|2022-01-26 12:07:00|3869|3868|3869.5|3868.5|3869.5|3868.5|3869|3868|191
1643198830000|2022-01-26 12:07:10|3869|3868|3869|3867.5|3869.5|3868|3868.5|3867.5|2280
1643198840000|2022-01-26 12:07:20||3868||3867.5||3868.5||3867.5|0
1643198850000|2022-01-26 12:07:30||3868||3867.5||3868.5||3867.5|0
1643198860000|2022-01-26 12:07:40|3869.5|3868|3871|3869.5|3871|3870|3869.5|3868|999
1643198870000|2022-01-26 12:07:50|3871.5|3870|3872|3870.5|3872|3871|3871|3870|958
1643198880000|2022-01-26 12:08:00|3871.5|3871|3871.5|3870.5|3872|3871|3871.5|3870.5|0
1643198890000|2022-01-26 12:08:10|3872||3871.5||3872||3871.5||0
1643198900000|2022-01-26 12:08:20|3871|3870|3871|3869.5|3871|3870.5|3870.5|3869.5|1778
1643198910000|2022-01-26 12:08:30|3871.5|3870.5|3870.5|3869.5|3871.5|3870.5|3870.5|3869.5|0
1643198920000|2022-01-26 12:08:40|3871||3870||3871||3870||0
1643198930000|2022-01-26 12:08:50||3868.5||3869||3869||3868.5|589
1643198940000|2022-01-26 12:09:00|3870.5|3869.5|3871|3870|3871.5|3870|3870|3869.5|0
1643198950000|2022-01-26 12:09:10|3870.5||3871||3871||3870.5||0
1643198960000|2022-01-26 12:09:20|3871.5|3870.5|3872|3870.5|3872|3870.5|3871.5|3870.5|111
1643198970000|2022-01-26 12:09:30|3871.5||3871.5||3871.5||3871.5||0
1643198980000|2022-01-26 12:09:40|3872|3871|3872|3870.5|3872|3871|3871.5|3870.5|1
1643198990000|2022-01-26 12:09:50|3871.5||3871.5||3872||3871.5||0
1643199000000|2022-01-26 12:10:00|3872||3871.5||3872||3871.5||0
1643199020000|2022-01-26 12:10:20|3872|3871|3873.5|3872.5|3873.5|3872.5|3872|3871|11935
1643199030000|2022-01-26 12:10:30|3873|3872|3872|3871.5|3873|3872|3871.5|3871|4927
1643199040000|2022-01-26 12:10:40|||||||||3682
1643199060000|2022-01-26 12:11:00|3872.5|3872|3873|3872|3873|3872.5|3872.5|3872|5253
1643199070000|2022-01-26 12:11:10|3872.5|3871.5|3872|3871.5|3872.5|3871.5|3871.5|3871|7216
1643199080000|2022-01-26 12:11:20|3871.5|3871|3872|3871.5|3872|3871.5|3871.5|3871|637
1643199090000|2022-01-26 12:11:30|3872.5|3872|3870|3869.5|3872.5|3872|3870|3869.5|20883
1643199100000|2022-01-26 12:11:40|3869.5|3869|3869|3868|3869.5|3869|3869|3868|220
1643199110000|2022-01-26 12:11:50|||||||||46
1643199120000|2022-01-26 12:12:00|||||||||20
1643199130000|2022-01-26 12:12:10|3869.5|3868.5|3868.5|3868|3870|3869|3868.5|3868|5569
1643199140000|2022-01-26 12:12:20|3868|3867.5|3867.5|3867|3868|3867.5|3867|3866.5|1258
1643199150000|2022-01-26 12:12:30|3868|3867.5|3868|3867|3868.5|3867.5|3868|3867|196
1643199160000|2022-01-26 12:12:40|3867.5|3866.5|3867.5|3866.5|3867.5|3867|3867|3866.5|0
1643199170000|2022-01-26 12:12:50|3867||3867||3867||3867||0
1643199180000|2022-01-26 12:13:00|3868|3867|3868|3867|3868.5|3868|3867.5|3867|1699
1643199190000|2022-01-26 12:13:10||3867.5||3867.5||3867.5||3867|0
1643199200000|2022-01-26 12:13:20|3868.5|3868|3869|3868|3869.5|3868.5|3868.5|3868|1473
1643199210000|2022-01-26 12:13:30|3868.5|3867.5|3869|3867.5|3869|3867.5|3868.5|3867.5|0
1643199230000|2022-01-26 12:13:50|3868.5||3868.5||3869||3868.5||0
1643199240000|2022-01-26 12:14:00|3869||3869||3869||3869||0
1643199250000|2022-01-26 12:14:10|3869.5|3868|3869.5|3868.5|3869.5|3868.5|3869.5|3868|201
1643199260000|2022-01-26 12:14:20|3869|3868|3867.5|3866.5|3869|3868|3867.5|3866.5|2394
1643199280000|2022-01-26 12:14:40|3867|3867|3869|3868|3869|3868|3867|3867|1273
1643199290000|2022-01-26 12:14:50|3869.5|3868.5|3869|3868|3869.5|3868.5|3869|3868|323
1643199300000|2022-01-26 12:15:00|3868.5|3868.5|3868|3867|3869|3868.5|3868|3867|1119
1643199310000|2022-01-26 12:15:10|3867.5|3866.5|3867|3866|3868|3867|3867|3866|87
1643199320000|2022-01-26 12:15:20|3866.5|3865.5|3867|3866|3867|3866|3866.5|3865|67
1643199330000|2022-01-26 12:15:30|3866.5|3865.5|3867|3866|3867.5|3867|3866.5|3865.5|458
1643199340000|2022-01-26 12:15:40|||||||||126
1643199350000|2022-01-26 12:15:50|3867.5|3866.5|3869.5|3868.5|3869.5|3868.5|3867|3866.5|1714
1643199360000|2022-01-26 12:16:00|3869|3868|3870.5|3869|3870.5|3870|3869|3868|458
1643199370000|2022-01-26 12:16:10||3869.5||3869.5||3869.5||3869.5|0
1643199380000|2022-01-26 12:16:20||3869||3869.5||3869.5||3869|0
1643199390000|2022-01-26 12:16:30|3870|3870|3870|3869|3870|3870|3870|3869|14
1643199410000|2022-01-26 12:16:50|3870.5|3869.5|3870|3869.5|3870.5|3869.5|3870|3869|592
1643199420000|2022-01-26 12:17:00|3870.5|3869|3869|3868|3870.5|3869|3869|3868|222
1643199430000|2022-01-26 12:17:10|||||||||90
1643199440000|2022-01-26 12:17:20|3869.5|3868.5|3870|3869|3871|3870|3869.5|3868.5|1663
1643199460000|2022-01-26 12:17:40|3869.5|3869.5|3870.5|3869.5|3870.5|3869.5|3869.5|3869.5|714
1643199470000|2022-01-26 12:17:50|3871|3870|3871|3870|3871|3870|3871|3870|402
1643199480000|2022-01-26 12:18:00|3871.5|3870.5|3871.5|3870.5|3872|3871|3871.5|3870.5|74
1643199490000|2022-01-26 12:18:10|3871||3871||3871||3871||141
1643199500000|2022-01-26 12:18:20|3871.5|3871|3871.5|3871|3871.5|3871|3871.5|3871|0
1643199510000|2022-01-26 12:18:30|3872|3871.5|3872|3871|3872.5|3871.5|3872|3871|349
1643199520000|2022-01-26 12:18:40|||||||||229
1643199540000|2022-01-26 12:19:00|3872.5|3871.5|3872.5|3871|3872.5|3871.5|3872.5|3871|251
1643199550000|2022-01-26 12:19:10|3873|3871.5|3873|3872|3873|3872.5|3873|3871.5|247
1643199560000|2022-01-26 12:19:20|3872.5|3872.5|3873|3872|3873|3872.5|3872.5|3872|421
1643199570000|2022-01-26 12:19:30|3872.5||3872.5||3872.5||3872.5||708
1643199580000|2022-01-26 12:19:40|||||||||130
1643199590000|2022-01-26 12:19:50|3872|3871.5|3872.5|3871.5|3872.5|3871.5|3872|3871.5|860
1643199630000|2022-01-26 12:20:30||3872||3871.5||3872||3871.5|0
1643199640000|2022-01-26 12:20:40|3873|3872|3874.5|3873|3874.5|3873|3873|3871.5|1048
1643199650000|2022-01-26 12:20:50|3873.5||3874||3874||3873.5||0
1643199660000|2022-01-26 12:21:00|3874.5|3873.5|3874.5|3874|3875.5|3874.5|3874|3873|1003
1643199670000|2022-01-26 12:21:10|3875|3874.5|3873.5|3873|3876|3874.5|3873.5|3872.5|1341
1643199680000|2022-01-26 12:21:20|||||||||137
1643199700000|2022-01-26 12:21:40|3874||3874||3874||3873.5||28
1643199710000|2022-01-26 12:21:50|3873.5|3872.5|3873.5|3872.5|3873.5|3872.5|3873|3872.5|86
1643199720000|2022-01-26 12:22:00|3874|3872|3871.5|3870.5|3874|3872|3871.5|3870.5|623
1643199740000|2022-01-26 12:22:20|3872|3871|3872|3871|3872|3871|3872|3871|1
1643199750000|2022-01-26 12:22:30|3872.5|3871.5|3872.5|3871.5|3873|3871.5|3872.5|3871.5|291
1643199770000|2022-01-26 12:22:50|3872||3872.5||3872.5||3872||0
1643199780000|2022-01-26 12:23:00|3873|3872|3874.5|3873|3874.5|3873|3873|3872|368
1643199790000|2022-01-26 12:23:10|3875|3873.5|3874.5|3874|3875|3874|3874.5|3873.5|0
1643199800000|2022-01-26 12:23:20|3875||3875||3875||3874.5||1
1643199810000|2022-01-26 12:23:30|3874.5|3873.5|3873|3871.5|3874.5|3873.5|3872|3871|3637
1643199820000|2022-01-26 12:23:40|3872.5|3872|3872.5|3871.5|3873|3872|3872.5|3871.5|1138
1643199830000|2022-01-26 12:23:50|3873|3872|3873.5|3872|3873.5|3872|3873|3872|1219
1643199840000|2022-01-26 12:24:00|3873|3872.5|3873.5|3872|3874|3872.5|3873|3872|1751
1643199860000|2022-01-26 12:24:20|3873|3872.5|3873|3872|3873|3872.5|3873|3872|90
1643199870000|2022-01-26 12:24:30|3872.5||3872.5||3873||3872.5||0
1643199890000|2022-01-26 12:24:50|3872|3871.5|3871.5|3871|3872|3871.5|3871.5|3871|2397
1643199900000|2022-01-26 12:25:00|3872||3872||3872||3871.5||31
1643199920000|2022-01-26 12:25:20|3872.5|3871.5|3872|3871|3872.5|3872|3872|3871|1913
1643199930000|2022-01-26 12:25:30|3872.5|3871.5|3872.5|3871.5|3872.5|3871.5|3872.5|3871.5|229
1643199940000|2022-01-26 12:25:40|3872|3871|3872.5|3871|3872.5|3871.5|3872|3871|29
1643199960000|2022-01-26 12:26:00||3871.5||3872||3872||3871.5|651
1643199970000|2022-01-26 12:26:10|||||||||100
1643199990000|2022-01-26 12:26:30|3872|3871.5|3871|3870.5|3872|3871.5|3871|3870.5|1604
1643200000000|2022-01-26 12:26:40|3871.5|3871|3872|3871.5|3872|3871.5|3871.5|3871|2957
1643200020000|2022-01-26 12:27:00||3871||3870.5||3871||3870.5|152
1643200030000|2022-01-26 12:27:10||3871||3871||3871||3871|0
1643200060000|2022-01-26 12:27:40|||||||||129
1643200070000|2022-01-26 12:27:50|3871.5|3871.5|3871|3870.5|3872|3871.5|3871|3870|863
1643200090000|2022-01-26 12:28:10|3871.5|3871|3872.5|3871.5|3873|3871.5|3871|3871|1000685
1643200110000|2022-01-26 12:28:30||3871||3871||3871||3871|0
1643200120000|2022-01-26 12:28:40|3873|3871.5|3874|3872.5|3874|3872.5|3873|3871.5|921
1643200130000|2022-01-26 12:28:50|3873.5|3873|3873.5|3872.5|3873.5|3873|3873.5|3872.5|670
1643200140000|2022-01-26 12:29:00||3873||3872.5||3873||3872.5|86
1643200150000|2022-01-26 12:29:10|3874|3873|3873.5|3872.5|3874|3873|3873.5|3872.5|250
1643200170000|2022-01-26 12:29:30|3874||3874||3874||3874||0
1643200180000|2022-01-26 12:29:40|3873|3873|3874|3873|3874.5|3873.5|3873|3873|307
1643200190000|2022-01-26 12:29:50|3873.5|3872.5|3873|3872.5|3873.5|3872.5|3873|3872.5|160
1643200200000|2022-01-26 12:30:00|3872.5|3872|3873|3872|3873|3872|3872.5|3871.5|209
1643200240000|2022-01-26 12:30:40|3873.5|3872.5|3874.5|3873.5|3875|3874|3873.5|3872.5|524
1643200250000|2022-01-26 12:30:50|3874|3873|3874.5|3873|3874.5|3873|3874|3873|258
1643200260000|2022-01-26 12:31:00|3875|3873.5|3875|3873.5|3875|3874.5|3875|3873.5|347
1643200270000|2022-01-26 12:31:10|3875.5|3874|3876|3875|3876|3875.5|3875.5|3874|472
1643200280000|2022-01-26 12:31:20|3875.5|3874.5|3875.5|3874.5|3875.5|3874.5|3875.5|3874.5|478
1643200310000|2022-01-26 12:31:50|3876|3875|3875.5|3874.5|3876|3875.5|3875.5|3874.5|663
1643200320000|2022-01-26 12:32:00|3875|3874|3874.5|3873.5|3875.5|3874|3874.5|3873.5|169
1643200340000|2022-01-26 12:32:20|3875|3874|3875|3874|3875.5|3874.5|3875|3874|99
1643200360000|2022-01-26 12:32:40|3875.5|3874.5|3876|3875|3876|3875|3875.5|3874.5|233
1643200380000|2022-01-26 12:33:00|3875.5|3874.5|3875.5|3874.5|3876|3874.5|3875.5|3874.5|9
1643200390000|2022-01-26 12:33:10|3876||3876||3876||3876||8
1643200400000|2022-01-26 12:33:20|3875.5||3876||3876||3875.5||0
1643200430000|2022-01-26 12:33:50|3875.5||3875.5||3876||3875.5||0
1643200440000|2022-01-26 12:34:00|3876||3875.5||3876||3875.5||0
1643200450000|2022-01-26 12:34:10|3875|3874|3873.5|3873|3875.5|3874|3873.5|3873|1763
1643200460000|2022-01-26 12:34:20|3874|3872.5|3873|3871.5|3874|3872.5|3873|3871.5|416
1643200470000|2022-01-26 12:34:30|3872.5||3872.5||3873||3872.5||0
1643200480000|2022-01-26 12:34:40|3873||3873||3873||3873||0
1643200490000|2022-01-26 12:34:50|3873.5|3872|3873.5|3872.5|3873.5|3872.5|3873|3872|179
1643200500000|2022-01-26 12:35:00|3873|3872|3873.5|3872|3873.5|3872.5|3873|3871.5|1505
1643200510000|2022-01-26 12:35:10||3872.5||3872.5||3873||3872.5|74
1643200520000|2022-01-26 12:35:20|||||||||353
1643200530000|2022-01-26 12:35:30|3873|3872|3872|3871|3873.5|3872|3872|3871|966
1643200540000|2022-01-26 12:35:40|3871.5|3870.5|3871|3870|3871.5|3870.5|3871|3869.5|720
1643200550000|2022-01-26 12:35:50|3871.5|3869.5|3871.5|3870.5|3871.5|3870.5|3871.5|3869.5|0
1643200560000|2022-01-26 12:36:00|3872|3871.5|3871.5|3870.5|3872|3871.5|3871.5|3870.5|448
1643200570000|2022-01-26 12:36:10|3872||3872||3872||3872||0
1643200590000|2022-01-26 12:36:30||3871||3871||3871||3871|1
1643200600000|2022-01-26 12:36:40|3872.5|3871.5|3873|3872|3873.5|3872|3872.5|3871.5|167
1643200620000|2022-01-26 12:37:00|3872.5|3871.5|3873|3871.5|3873|3871.5|3872|3871|852
1643200640000|2022-01-26 12:37:20|3873.5|3872|3873.5|3872|3873.5|3872|3873.5|3872|0
1643200650000|2022-01-26 12:37:30|3873|3871.5|3873|3872|3873.5|3872|3873|3871.5|0
1643200670000|2022-01-26 12:37:50|||||||||574
1643200680000|2022-01-26 12:38:00|3872.5||3872.5||3872.5||3872.5||403
1643200690000|2022-01-26 12:38:10|||||||||250
1643200700000|2022-01-26 12:38:20|||||||||564
1643200710000|2022-01-26 12:38:30|3873|3872.5|3873|3872|3873|3872.5|3873|3872|93
1643200780000|2022-01-26 12:39:40|3873.5|3872.5|3873.5|3872|3873.5|3872.5|3873|3872|1745
1643200790000|2022-01-26 12:39:50|3873|3872.5|3873|3872|3873|3872.5|3873|3872|0
1643200800000|2022-01-26 12:40:00|3873.5||3873.5||3873.5||3873.5||0
1643200810000|2022-01-26 12:40:10|3873|3872.5|3873.5|3872|3873.5|3872.5|3873|3872|89
1643200820000|2022-01-26 12:40:20||3872.5||3872||3872.5||3872|0
1643200850000|2022-01-26 12:40:50|3873||3873||3873||3873||0
1643200860000|2022-01-26 12:41:00|3872.5|3871.5|3872.5|3871.5|3872.5|3872|3872|3871.5|1232
1643200890000|2022-01-26 12:41:30|3873|3872|3873.5|3872.5|3873.5|3872.5|3872.5|3872|267
1643200910000|2022-01-26 12:41:50|3874|3873|3874|3873.5|3874.5|3874|3873.5|3873|2903
1643200920000|2022-01-26 12:42:00|3874.5|3874|3875|3874|3875|3874.5|3874.5|3873.5|4790
1643200930000|2022-01-26 12:42:10|3875.5|3874.5|3875.5|3874.5|3875.5|3874.5|3875.5|3874.5|1174
1643200940000|2022-01-26 12:42:20|3875|3874|3874|3873|3875|3874|3873.5|3873|1024
1643200970000|2022-01-26 12:42:50|3873.5|3872.5|3872.5|3872|3873.5|3872.5|3872.5|3872|1424
1643200980000|2022-01-26 12:43:00|3872|3871.5|3872.5|3871.5|3872.5|3872|3872|3871|2667
1643200990000|2022-01-26 12:43:10|3872||3872.5||3872.5||3872||96
1643201000000|2022-01-26 12:43:20|3873|3872|3873|3872|3873|3872.5|3872.5|3871.5|511
1643201020000|2022-01-26 12:43:40|||||||||100
1643201050000|2022-01-26 12:44:10|3873.5|3872.5|3874.5|3874|3874.5|3874|3873.5|3872.5|1608
1643201060000|2022-01-26 12:44:20|||||||||33
1643201070000|2022-01-26 12:44:30|3874|3873.5|3874|3873.5|3874|3873.5|3874|3873.5|273
1643201090000|2022-01-26 12:44:50|3875|3874|3874.5|3873.5|3875|3874.5|3874|3873.5|387
1643201100000|2022-01-26 12:45:00|3875||3875||3875||3875||0
1643201110000|2022-01-26 12:45:10|3875.5|3874|3874.5|3873.5|3875.5|3874|3874|3873.5|0
1643201120000|2022-01-26 12:45:20|3874|3873|3873.5|3872.5|3874|3873|3873.5|3872.5|1324
1643201130000|2022-01-26 12:45:30||3872||3872.5||3872.5||3872|0
1643201140000|2022-01-26 12:45:40||3873||3873||3873||3873|0
1643201150000|2022-01-26 12:45:50|3874|3873.5|3874.5|3873.5|3874.5|3873.5|3874|3873|291
1643201160000|2022-01-26 12:46:00|3874|3873|3873|3872|3874|3873|3872.5|3872|762
1643201170000|2022-01-26 12:46:10|3873.5||3873.5||3873.5||3873.5||0
1643201190000|2022-01-26 12:46:30|3873||3873||3873||3873||0
1643201200000|2022-01-26 12:46:40|3873.5|3872.5|3873|3872|3873.5|3872.5|3873|3872|0
1643201210000|2022-01-26 12:46:50|3872.5|3871.5|3873|3871.5|3873|3871.5|3872.5|3871.5|0
1643201220000|2022-01-26 12:47:00|3872.5||3872.5||3872.5||3872.5||0
1643201230000|2022-01-26 12:47:10|3873|3872|3873.5|3872|3873.5|3872|3873|3872|51
1643201240000|2022-01-26 12:47:20|3873|3872.5|3872|3871.5|3873|3872.5|3872|3871.5|46
1643201250000|2022-01-26 12:47:30|3872.5|3871|3872|3871|3872.5|3871|3871.5|3871|512
1643201270000|2022-01-26 12:47:50|3872.5|3871.5|3872.5|3871.5|3872.5|3872|3872.5|3871.5|3487
1643201290000|2022-01-26 12:48:10|3873|3872|3871.5|3871|3873.5|3872.5|3871.5|3870.5|1339
1643201310000|2022-01-26 12:48:30|3871|3870.5|3869.5|3868.5|3871.5|3870.5|3869.5|3868.5|401
1643201320000|2022-01-26 12:48:40|3869|3868|3868.5|3868|3869|3868|3868.5|3868|101
1643201330000|2022-01-26 12:48:50|3869|3867.5|3868|3867|3869|3867.5|3868|3867|113
1643201370000|2022-01-26 12:49:30||3867.5||3867||3867.5||3867|530
1643201380000|2022-01-26 12:49:40|3867.5|3866.5|3866.5|3865.5|3867.5|3866.5|3866.5|3865|626
1643201390000|2022-01-26 12:49:50|3866|3865|3866|3865|3866|3865|3866|3865|413
1643201400000|2022-01-26 12:50:00|3865.5|3864.5|3865|3864|3865.5|3864.5|3865|3863.5|0
1643201410000|2022-01-26 12:50:10||3863.5||3864||3864||3863.5|1044
1643201420000|2022-01-26 12:50:20|3864.5|3863.5|3864|3863.5|3864.5|3864|3864|3863.5|213
1643201430000|2022-01-26 12:50:30|3863.5|3863|3863.5|3862|3864|3863.5|3863.5|3862|704
1643201440000|2022-01-26 12:50:40|3863|3862.5|3863|3862|3863|3862.5|3863|3862|69
1643201450000|2022-01-26 12:50:50|3863.5|3862.5|3862.5|3862|3863.5|3862.5|3862.5|3862|0
1643201460000|2022-01-26 12:51:00|3862|3861|3862|3861|3862.5|3861.5|3862|3861|556
1643201470000|2022-01-26 12:51:10|3863|3861.5|3863|3862|3863|3862|3862.5|3861.5|737
1643201480000|2022-01-26 12:51:20|3862.5|3861.5|3861.5|3860.5|3862.5|3861.5|3861.5|3860.5|0
1643201490000|2022-01-26 12:51:30|3861|3860|3861|3860|3861.5|3860|3860.5|3860|0
1643201510000|2022-01-26 12:51:50|||||||||100
1643201520000|2022-01-26 12:52:00|||||||||65
1643201530000|2022-01-26 12:52:10|3860.5|3859.5|3860|3859.5|3861|3859.5|3860|3859.5|193
1643201540000|2022-01-26 12:52:20||3859||3859||3859||3859|48
1643201550000|2022-01-26 12:52:30|3860.5|3859.5|3862|3860.5|3862|3861|3860.5|3859.5|1784
1643201560000|2022-01-26 12:52:40|3862.5|3861|3862.5|3861.5|3862.5|3861.5|3862.5|3861|251
1643201570000|2022-01-26 12:52:50|3863.5|3862|3863.5|3862.5|3863.5|3862.5|3863.5|3862|85
1643201600000|2022-01-26 12:53:20|3863|3862|3861.5|3860.5|3863|3862|3861.5|3860.5|1207
1643201610000|2022-01-26 12:53:30|3862||3862||3862||3862||0
1643201640000|2022-01-26 12:54:00|3861.5||3861.5||3861.5||3861.5||0
1643201650000|2022-01-26 12:54:10|3862|3861.5|3862|3861.5|3862|3861.5|3861.5|3861.5|51
1643201670000|2022-01-26 12:54:30|3862.5|3862|3863|3862|3863|3862|3862.5|3861.5|119
1643201680000|2022-01-26 12:54:40|3862.5|3861.5|3862|3861.5|3863|3861.5|3862|3861.5|938
1643201690000|2022-01-26 12:54:50|3862.5||3863||3863||3862.5||0
1643201700000|2022-01-26 12:55:00||3862||3861.5||3862||3861.5|0
1643201710000|2022-01-26 12:55:10|3863.5|3862|3864|3862.5|3864|3863|3863.5|3862|281
1643201720000|2022-01-26 12:55:20|||||||||421812
1643201730000|2022-01-26 12:55:30|3863.5||3863.5||3863.5||3863.5||0
1643201740000|2022-01-26 12:55:40|3864|3863|3864|3862.5|3865|3863.5|3864|3862.5|930
1643201750000|2022-01-26 12:55:50|3863.5||3863.5||3863.5||3863.5||205
1643201760000|2022-01-26 12:56:00|3863||3863.5||3863.5||3863||250
1643201780000|2022-01-26 12:56:20|3864|3863|3864|3862.5|3865|3863.5|3864|3862.5|770
1643201820000|2022-01-26 12:57:00|||||||||1
1643201830000|2022-01-26 12:57:10|3863.5||3863.5||3863.5||3863.5||0
1643201840000|2022-01-26 12:57:20||3863||3863||3863||3862.5|0
1643201850000|2022-01-26 12:57:30|||||||||102
1643201860000|2022-01-26 12:57:40|3864.5|3864|3864.5|3864|3864.5|3864|3864|3864|93
1643201870000|2022-01-26 12:57:50||3863.5||3863.5||3863.5||3863.5|342
1643201880000|2022-01-26 12:58:00||3864||3864||3864||3864|389
1643201890000|2022-01-26 12:58:10|3865.5|3864.5|3864.5|3863.5|3865.5|3864.5|3864|3863|1006
1643201910000|2022-01-26 12:58:30|||||||||50
1643201930000|2022-01-26 12:58:50|||||||||77
1643201950000|2022-01-26 12:59:10||3864||3864||3864||3864|81
1643201960000|2022-01-26 12:59:20|3865.5|3864.5|3866.5|3865.5|3868|3866.5|3865|3864.5|1450
1643201970000|2022-01-26 12:59:30|3866|3866|3866|3865|3866|3866|3866|3865|824
1643201980000|2022-01-26 12:59:40|3865.5||3865.5||3865.5||3865.5||0
1643201990000|2022-01-26 12:59:50|3865|3864.5|3865.5|3864.5|3866|3864.5|3865|3864|971
1643202000000|2022-01-26 13:00:00|3865|3864|3864.5|3864|3865|3864|3864|3862.5|1278
1643202010000|2022-01-26 13:00:10|3865|3863.5|3865.5|3864|3865.5|3864|3864|3863|932
1643202020000|2022-01-26 13:00:20|3865|3864.5|3866|3864.5|3866|3864.5|3865|3864.5|110
1643202030000|2022-01-26 13:00:30|3865.5|3864|3865.5|3864|3865.5|3864|3865.5|3864|0
1643202050000|2022-01-26 13:00:50|3865||3865||3865.5||3865||0
1643202060000|2022-01-26 13:01:00|3864.5|3863.5|3864|3863|3864.5|3864|3863.5|3862.5|338
1643202070000|2022-01-26 13:01:10|||||||||1
1643202080000|2022-01-26 13:01:20|3863.5||3864||3864||3863.5||0
1643202090000|2022-01-26 13:01:30|3864.5|3863.5|3864.5|3863.5|3864.5|3863.5|3864.5|3863.5|0
1643202120000|2022-01-26 13:02:00||3864||3864||3864||3864|28
1643202130000|2022-01-26 13:02:10|3865|3863.5|3864|3862.5|3865|3863.5|3863.5|3862.5|392
1643202140000|2022-01-26 13:02:20||3863||3863||3863||3863|30
1643202150000|2022-01-26 13:02:30|3864.5|3863.5|3865|3863.5|3865|3863.5|3864.5|3863.5|98
1643202160000|2022-01-26 13:02:40|3864.5|3863|3864|3863|3864.5|3863|3864|3863|5
1643202170000|2022-01-26 13:02:50||3862.5||3863||3863||3862.5|0
1643202180000|2022-01-26 13:03:00|3863.5|3862.5|3863.5|3862.5|3863.5|3862.5|3863|3862|396
1643202190000|2022-01-26 13:03:10|3864|3863|3864|3863|3864|3863|3864|3863|166
1643202200000|2022-01-26 13:03:20|3864.5|3864|3864.5|3863|3864.5|3864|3864|3863|799
1643202210000|2022-01-26 13:03:30|||||||||262
1643202220000|2022-01-26 13:03:40|3865|3863.5|3865.5|3864.5|3866|3865.5|3865|3863.5|2556
1643202240000|2022-01-26 13:04:00|3865|3865|3865|3864|3865.5|3865|3865|3864|1203
1643202250000|2022-01-26 13:04:10|3865.5|3864.5|3865.5|3864.5|3865.5|3864.5|3865.5|3864.5|250
1643202270000|2022-01-26 13:04:30|3865|3864|3865|3864|3865|3864|3865|3864|0
1643202280000|2022-01-26 13:04:40|3864.5|3863.5|3863.5|3862.5|3864.5|3863.5|3863.5|3862.5|1690
1643202290000|2022-01-26 13:04:50|3863|3862|3864.5|3864|3864.5|3864|3862.5|3862|620
1643202300000|2022-01-26 13:05:00|3865|3864.5|3865.5|3864.5|3866|3864.5|3865|3864.5|825
1643202310000|2022-01-26 13:05:10|3865|3864|3864|3863.5|3865|3864|3864|3863.5|348
1643202320000|2022-01-26 13:05:20|3864.5||3864.5||3864.5||3864.5||202
1643202330000|2022-01-26 13:05:30|3864|3863|3865|3864|3865|3864|3864|3863|1670
1643202340000|2022-01-26 13:05:40|3865.5||3865||3865.5||3865||300
1643202350000|2022-01-26 13:05:50|3865.5||3865.5||3865.5||3865.5||300
1643202360000|2022-01-26 13:06:00|3865|3864.5|3866|3864.5|3866|3864.5|3865|3864.5|0
1643202380000|2022-01-26 13:06:20|3865.5|3865|3866|3865|3866|3865|3865.5|3865|926
1643202400000|2022-01-26 13:06:40|3865.5|3864.5|3865|3864|3865.5|3864.5|3865|3864|540
1643202420000|2022-01-26 13:07:00||3864.5||3864.5||3864.5||3864.5|792
1643202430000|2022-01-26 13:07:10|3864.5|3864|3864.5|3864|3864.5|3864|3864.5|3864|21
1643202450000|2022-01-26 13:07:30|3865|3864.5|3865|3864.5|3865|3864.5|3865|3864.5|1006
1643202460000|2022-01-26 13:07:40|3865.5|3865|3866|3865|3866|3865|3865.5|3865|394
1643202470000|2022-01-26 13:07:50|3865.5|3864.5|3865.5|3864.5|3865.5|3864.5|3865.5|3864.5|726
1643202480000|2022-01-26 13:08:00|3866||3865.5||3866||3865.5||0
1643202490000|2022-01-26 13:08:10|3866||3865.5||3866||3865.5||571
1643202500000|2022-01-26 13:08:20|3866|3865.5|3865.5|3864.5|3866|3865.5|3865.5|3864.5|1422
1643202520000|2022-01-26 13:08:40|3865||3865||3865||3865||0
1643202530000|2022-01-26 13:08:50|3864.5|3864|3865|3864.5|3865.5|3864.5|3864.5|3864|1407
1643202540000|2022-01-26 13:09:00|3865.5|3864|3865|3864|3866|3864|3865|3864|401
1643202570000|2022-01-26 13:09:30|3865.5|3865|3865.5|3864.5|3865.5|3865|3865|3864|740
1643202580000|2022-01-26 13:09:40|3866|3865|3866.5|3865.5|3866.5|3865.5|3866|3865|0
1643202600000|2022-01-26 13:10:00|3867|3865|3866|3865|3867|3865|3865.5|3865|113
1643202610000|2022-01-26 13:10:10|3866.5||3866.5||3866.5||3866.5||0
1643202620000|2022-01-26 13:10:20|3867|3865.5|3867|3866|3867|3866|3866.5|3865.5|113
1643202630000|2022-01-26 13:10:30|3867.5||3867||3867.5||3867||0
1643202640000|2022-01-26 13:10:40|3867.5||3867||3867.5||3867||45
1643202650000|2022-01-26 13:10:50|3866.5|3865.5|3866.5|3865.5|3866.5|3865.5|3866|3865.5|550
1643202660000|2022-01-26 13:11:00|3867|3866|3866.5|3866|3867|3866|3866.5|3866|350
1643202680000|2022-01-26 13:11:20|3866|3865.5|3865.5|3865|3866|3866|3865.5|3865|1694
1643202720000|2022-01-26 13:12:00|3865|3864.5|3865|3864|3865|3864.5|3865|3864|125
1643202740000|2022-01-26 13:12:20|3865.5|3864.5|3866.5|3865.5|3866.5|3865.5|3865|3864.5|1293
1643202760000|2022-01-26 13:12:40|3867|3866|3866.5|3865.5|3867|3866|3866.5|3865.5|2736
1643202770000|2022-01-26 13:12:50|3866||3866.5||3866.5||3866||0
1643202780000|2022-01-26 13:13:00|3866|3865|3865.5|3864.5|3866.5|3865.5|3865.5|3864.5|1297
1643202790000|2022-01-26 13:13:10|3865||3865.5||3865.5||3865||805
1643202800000|2022-01-26 13:13:20|3865|3864|3865|3863.5|3865|3864.5|3864.5|3863.5|3194
1643202810000|2022-01-26 13:13:30|3864.5||3864.5||3864.5||3864.5||0
1643202850000|2022-01-26 13:14:10|3865|3864|3862.5|3861.5|3866|3865|3862.5|3861.5|5703
1643202860000|2022-01-26 13:14:20|3862|3861|3862|3860.5|3862.5|3861.5|3862|3860.5|0
1643202870000|2022-01-26 13:14:30|3861.5||3861.5||3861.5||3861.5||30
1643202880000|2022-01-26 13:14:40|3861|3860|3861|3859.5|3861|3860|3860|3859.5|988
1643202890000|2022-01-26 13:14:50|3861.5|3860|3859.5|3858.5|3861.5|3860.5|3859.5|3858|5970
1643202900000|2022-01-26 13:15:00|3859|3858|3859.5|3858|3859.5|3858.5|3858.5|3858|761
1643202910000|2022-01-26 13:15:10|3860|3859|3860|3859|3860.5|3859.5|3859.5|3858|7025
1643202920000|2022-01-26 13:15:20|3860.5||3860||3860.5||3859.5||46
1643202930000|2022-01-26 13:15:30|3860.5|3859.5|3861|3859.5|3861|3860.5|3860|3859|2221
1643202940000|2022-01-26 13:15:40|3861.5|3860|3861|3860.5|3861.5|3860.5|3861|3860|1355
1643202950000|2022-01-26 13:15:50||3860||3860||3860||3860|0
1643202960000|2022-01-26 13:16:00|3861.5|3860.5|3861.5|3861|3862|3861|3861.5|3860.5|884
1643202970000|2022-01-26 13:16:10|3862||3862||3862||3862||0
1643202980000|2022-01-26 13:16:20|3861.5||3862||3862||3861.5||0
1643202990000|2022-01-26 13:16:30|3861.5||3862||3862||3861.5||210
1643203010000|2022-01-26 13:16:50|3861.5||3862||3862||3861.5||160
1643203020000|2022-01-26 13:17:00|3861.5||3862||3862||3861.5||161
1643203030000|2022-01-26 13:17:10|3861.5|3861.5|3862.5|3861.5|3863|3861.5|3861|3860.5|9108
1643203040000|2022-01-26 13:17:20|3863|3862|3864|3863|3864|3863|3863|3862|702
1643203050000|2022-01-26 13:17:30|3863.5||3863.5||3863.5||3863.5||389
1643203060000|2022-01-26 13:17:40|3864||3864||3864||3864||499
1643203070000|2022-01-26 13:17:50|3864.5|3863.5|3864.5|3863.5|3864.5|3863.5|3864|3863.5|145
1643203080000|2022-01-26 13:18:00|3864||3864||3864||3864||0
1643203090000|2022-01-26 13:18:10|3865|3864|3862.5|3861.5|3865|3864|3862.5|3861|3487
1643203100000|2022-01-26 13:18:20|3863|3862|3862.5|3862|3863.5|3862|3862.5|3862|1974
1643203110000|2022-01-26 13:18:30|3862|3861.5|3861|3860|3862|3861.5|3861|3860|1683
1643203120000|2022-01-26 13:18:40|3860.5|3859.5|3860|3859|3860.5|3859.5|3860|3858.5|0
1643203130000|2022-01-26 13:18:50|3859.5|3858.5|3859|3858|3859.5|3858.5|3859|3858|3046
1643203140000|2022-01-26 13:19:00|3859.5|3858.5|3861|3859.5|3861|3859.5|3859.5|3858.5|2483
1643203150000|2022-01-26 13:19:10|3860.5||3860||3860.5||3860||0
1643203160000|2022-01-26 13:19:20|3860.5||3860.5||3860.5||3860.5||125
1643203170000|2022-01-26 13:19:30|3860|3860|3860|3859.5|3860|3860|3860|3859|76
1643203180000|2022-01-26 13:19:40|3859.5|3858.5|3859|3858|3859.5|3858.5|3858.5|3858|8
1643203190000|2022-01-26 13:19:50|3858.5|3858.5|3859.5|3858.5|3859.5|3858.5|3858.5|3858|427
1643203200000|2022-01-26 13:20:00|3860|3859|3861|3860|3861|3860|3860|3859|0
1643203210000|2022-01-26 13:20:10||3860.5||3860.5||3860.5||3860.5|0
1643203220000|2022-01-26 13:20:20|3861.5|3861|3861.5|3860.5|3862.5|3861.5|3861.5|3860.5|2688
1643203250000|2022-01-26 13:20:50||3861||3861||3861||3860.5|195
1643203260000|2022-01-26 13:21:00|3862|3861.5|3863|3861.5|3863|3861.5|3862|3861.5|357
1643203270000|2022-01-26 13:21:10|3863.5|3862|3864|3863|3864|3863|3863.5|3862|0
1643203280000|2022-01-26 13:21:20|3863.5|3863.5|3864.5|3863.5|3864.5|3863.5|3863.5|3863|766
1643203290000|2022-01-26 13:21:30||3863||3863||3863||3863|0
1643203300000|2022-01-26 13:21:40|3864|3863.5|3864.5|3863.5|3864.5|3863.5|3863.5|3863.5|222
1643203320000|2022-01-26 13:22:00|3865|3864|3865.5|3864.5|3865.5|3865|3865|3864|1162
1643203330000|2022-01-26 13:22:10|3865|3864|3864.5|3863.5|3865.5|3864|3864.5|3863.5|1059
1643203340000|2022-01-26 13:22:20|3865|3864|3864.5|3863.5|3865|3864|3864.5|3863.5|361
1643203350000|2022-01-26 13:22:30|3865||3864.5||3865||3864.5||0
1643203360000|2022-01-26 13:22:40|3865|3864|3866|3865|3866|3865|3864.5|3864|1441
1643203370000|2022-01-26 13:22:50|3865.5|3864.5|3865|3864|3865.5|3865|3864.5|3864|347
1643203380000|2022-01-26 13:23:00|3865.5|3864.5|3865.5|3864.5|3866|3864.5|3865.5|3864.5|112
1643203390000|2022-01-26 13:23:10|3865|3864|3864.5|3864|3865|3864.5|3864.5|3864|1193
1643203400000|2022-01-26 13:23:20|3865|3863.5|3863.5|3862.5|3865|3863.5|3863|3862.5|1934
1643203410000|2022-01-26 13:23:30|3863||3863.5||3863.5||3863||522
1643203420000|2022-01-26 13:23:40|3864||3864||3864||3864||630
1643203430000|2022-01-26 13:23:50||3863||3863||3863||3863|0
1643203440000|2022-01-26 13:24:00|3864.5|3863.5|3864.5|3863.5|3864.5|3863.5|3864.5|3863.5|322
1643203450000|2022-01-26 13:24:10|3865|3864|3864|3863|3865|3864.5|3863.5|3863|1512
1643203460000|2022-01-26 13:24:20|3864.5||3864||3864.5||3864||0
1643203470000|2022-01-26 13:24:30|3864.5|3863.5|3865|3864|3865|3864|3864|3863.5|1399
1643203480000|2022-01-26 13:24:40|3864.5|3863.5|3865|3863.5|3865|3864|3864|3863|879
1643203490000|2022-01-26 13:24:50|3865.5|3864|3865.5|3864.5|3865.5|3864.5|3865.5|3864|787
1643203520000|2022-01-26 13:25:20|3866|3865|3865.5|3864.5|3866|3865.5|3865.5|3864.5|456
1643203530000|2022-01-26 13:25:30|3866||3865.5||3866||3865.5||0
1643203540000|2022-01-26 13:25:40|||||||||100
1643203550000|2022-01-26 13:25:50|||||||||94
1643203560000|2022-01-26 13:26:00|3866|3865|3867|3866|3867|3866.5|3866|3865|1138
1643203570000|2022-01-26 13:26:10|3866.5|3865.5|3867|3865.5|3867|3865.5|3866.5|3865.5|952
1643203580000|2022-01-26 13:26:20|3866.5|3865|3866|3865|3866.5|3865.5|3865.5|3864|2117
1643203590000|2022-01-26 13:26:30|||||||||400
1643203600000|2022-01-26 13:26:40|3866.5|3865.5|3866.5|3865.5|3866.5|3865.5|3866.5|3865.5|28
1643203610000|2022-01-26 13:26:50|||||||||777
1643203620000|2022-01-26 13:27:00|3867|3866|3867.5|3866.5|3867.5|3867|3867|3866|1190
1643203630000|2022-01-26 13:27:10|3867|3866|3868|3867|3868|3867|3866.5|3865.5|1323
1643203650000|2022-01-26 13:27:30|||||||||71
1643203660000|2022-01-26 13:27:40|3868.5|3867.5|3869|3867.5|3869|3868|3868.5|3867.5|908
1643203670000|2022-01-26 13:27:50|3868.5||3869||3869||3868.5||0
1643203680000|2022-01-26 13:28:00|3868.5|3867|3867.5|3866.5|3868.5|3867.5|3867.5|3866.5|2213
1643203690000|2022-01-26 13:28:10|3867|3866|3866.5|3865.5|3867|3866|3866|3865|412
1643203700000|2022-01-26 13:28:20|3867||3867||3867||3866.5||0
1643203710000|2022-01-26 13:28:30|3866.5||3867||3867||3866.5||0
1643203720000|2022-01-26 13:28:40||3866||3866||3866.5||3866|714
1643203730000|2022-01-26 13:28:50|3866.5|3865.5|3866.5|3865.5|3866.5|3865.5|3866.5|3865.5|8
1643203740000|2022-01-26 13:29:00|3867|3866|3867|3865.5|3868|3867|3867|3865.5|3274
1643203750000|2022-01-26 13:29:10|3866.5|3866|3867.5|3866|3867.5|3866.5|3866.5|3865.5|730
1643203760000|2022-01-26 13:29:20|3868|3866.5|3867.5|3866.5|3868|3866.5|3867.5|3866.5|1000
1643203770000|2022-01-26 13:29:30|3867|3867|3868.5|3867|3868.5|3867|3867|3867|2
1643203780000|2022-01-26 13:29:40|||||||||28
1643203790000|2022-01-26 13:29:50|3869|3867.5|3870|3869|3870|3869|3869|3867.5|726
1643203800000|2022-01-26 13:30:00|3869.5|3868.5|3869|3867.5|3869.5|3868.5|3868|3867|3072
1643203810000|2022-01-26 13:30:10|3868.5|3868|3869|3868|3869|3868|3868|3868|31
1643203820000|2022-01-26 13:30:20|3868.5|3867.5|3868|3867.5|3868.5|3868|3868|3867.5|3897
1643203830000|2022-01-26 13:30:30|3868.5|3868|3868|3867|3868.5|3868|3867.5|3866.5|2641
1643203840000|2022-01-26 13:30:40|3867.5|3867.5|3867.5|3866.5|3867.5|3867.5|3867.5|3866.5|678
1643203850000|2022-01-26 13:30:50|3867|3866|3866.5|3865.5|3867|3866|3866|3865.5|189
1643203880000|2022-01-26 13:31:20|3866|3865|3865.5|3864.5|3866|3865|3865.5|3864.5|281
1643203890000|2022-01-26 13:31:30||3864||3864||3864.5||3864|0
1643203900000|2022-01-26 13:31:40|3865||3865||3865||3865||0
1643203920000|2022-01-26 13:32:00|3864.5|3863.5|3864.5|3864|3864.5|3864|3864|3863|187
1643203930000|2022-01-26 13:32:10|3864|3863|3863.5|3862.5|3864|3863|3863.5|3862.5|245
1643203950000|2022-01-26 13:32:30|3864|3863|3864.5|3863.5|3864.5|3863.5|3864|3863|1704
1643203960000|2022-01-26 13:32:40||3863||3863||3863||3863|0
1643203970000|2022-01-26 13:32:50|3864|3862.5|3864|3862.5|3864|3863|3863|3862.5|447
1643203980000|2022-01-26 13:33:00|3863.5||3864||3864||3863.5||0
1643203990000|2022-01-26 13:33:10|||||||||13
1643204010000|2022-01-26 13:33:30|3863.5||3863.5||3864||3863||0
1643204020000|2022-01-26 13:33:40|3863|3862|3863|3862|3863.5|3862|3862.5|3862|1228
1643204030000|2022-01-26 13:33:50|3863.5|3862.5|3863.5|3862.5|3863.5|3862.5|3863.5|3862.5|2976
1643204050000|2022-01-26 13:34:10|3864|3863.5|3863.5|3862.5|3864|3863.5|3863|3862.5|1323
1643204060000|2022-01-26 13:34:20|3863|3862|3863.5|3862.5|3863.5|3862.5|3863|3862|1380
1643204070000|2022-01-26 13:34:30|3863|3862|3862|3861|3863.5|3862|3862|3861|1632
1643204080000|2022-01-26 13:34:40|3861.5|3860.5|3861.5|3860.5|3861.5|3860.5|3861.5|3860|183
1643204090000|2022-01-26 13:34:50|3862||3862||3862||3862||2
1643204100000|2022-01-26 13:35:00|3861.5||3862||3862||3861.5||0
1643204110000|2022-01-26 13:35:10|3861.5||3862||3862||3861.5||0
1643204130000|2022-01-26 13:35:30|3861.5|3861|3861.5|3860.5|3861.5|3861|3861.5|3860.5|822
1643204150000|2022-01-26 13:35:50|||||||||55
1643204180000|2022-01-26 13:36:20|3862|3861|3861.5|3860.5|3862|3861|3861|3860.5|1882
1643204190000|2022-01-26 13:36:30|3862||3861.5||3862||3861.5||0
1643204200000|2022-01-26 13:36:40|3862||3861.5||3862||3861.5||0
1643204210000|2022-01-26 13:36:50|3862|3861|3862|3860.5|3862|3861|3861.5|3860.5|0
1643204220000|2022-01-26 13:37:00|3861.5||3861.5||3861.5||3861.5||0
1643204230000|2022-01-26 13:37:10|3861|3859.5|3860.5|3859.5|3861|3860|3860|3859.5|826
1643204240000|2022-01-26 13:37:20|3860|3859|3860|3859|3860|3859|3860|3859|118
1643204250000|2022-01-26 13:37:30|3860.5|3859.5|3860.5|3859.5|3860.5|3859.5|3860.5|3859.5|0
1643204260000|2022-01-26 13:37:40|3861|3860|3861|3860|3861.5|3860|3861|3860|1180
1643204270000|2022-01-26 13:37:50|3861.5|3860.5|3861.5|3860.5|3861.5|3860.5|3861.5|3860.5|278
1643204280000|2022-01-26 13:38:00|3861||3861.5||3861.5||3861||274
1643204290000|2022-01-26 13:38:10|3861|3861|3862.5|3862|3862.5|3862|3861|3861|3564
1643204300000|2022-01-26 13:38:20|3863|3862.5|3864|3863|3864.5|3863|3863|3862|2774
1643204320000|2022-01-26 13:38:40|3863.5|3862.5|3864|3862.5|3864|3862.5|3863.5|3862.5|0
1643204330000|2022-01-26 13:38:50|3863.5|3862|3862.5|3862|3864|3862|3862.5|3862|47
1643204340000|2022-01-26 13:39:00|3862|3861.5|3862.5|3861.5|3862.5|3862|3862|3861|931
1643204350000|2022-01-26 13:39:10|3863|3861|3863|3862|3863|3862|3862.5|3861|3441
1643204360000|2022-01-26 13:39:20|3863.5|3862.5|3863.5|3863|3863.5|3863|3863.5|3862.5|284
1643204380000|2022-01-26 13:39:40|3864|3863.5|3864.5|3863.5|3864.5|3864|3864|3863.5|2336
1643204390000|2022-01-26 13:39:50|||||||||400
1643204400000|2022-01-26 13:40:00|||||||||85
1643204420000|2022-01-26 13:40:20|3864|3863|3864.5|3863|3864.5|3863|3864|3863|4969
1643204430000|2022-01-26 13:40:30|||||||||275
1643204440000|2022-01-26 13:40:40|3864|3863.5|3865.5|3864.5|3866|3865|3864|3863.5|3041
1643204450000|2022-01-26 13:40:50|3865|3864|3864.5|3863.5|3865|3864|3864|3863.5|3231
1643204460000|2022-01-26 13:41:00|3864||3864||3864||3864||768
1643204470000|2022-01-26 13:41:10|3864.5|3864|3864.5|3863.5|3864.5|3864|3864.5|3863.5|1245
1643204480000|2022-01-26 13:41:20|3864|3862.5|3862.5|3861.5|3864|3863|3862.5|3861.5|414
1643204490000|2022-01-26 13:41:30|3863|3862|3864.5|3863.5|3864.5|3863.5|3863|3862|1285
1643204510000|2022-01-26 13:41:50|||||||||498
1643204520000|2022-01-26 13:42:00|3864|3864|3864.5|3863.5|3864.5|3864|3864|3863.5|940
1643204530000|2022-01-26 13:42:10||3864||3863.5||3864||3863.5|0
1643204540000|2022-01-26 13:42:20|3865|3864|3865|3864.5|3865|3864.5|3865|3863.5|1077
1643204550000|2022-01-26 13:42:30|3865.5||3865.5||3866||3865.5||151
1643204570000|2022-01-26 13:42:50|3865|3864|3865.5|3864.5|3866|3864.5|3865|3864|516
1643204580000|2022-01-26 13:43:00|3866||3866||3866||3866||0
1643204590000|2022-01-26 13:43:10|3865.5||3866||3866||3865.5||0
1643204600000|2022-01-26 13:43:20|3866.5|3865|3867.5|3866.5|3867.5|3866.5|3866.5|3865|1974
1643204610000|2022-01-26 13:43:30|3868|3867|3868|3867|3868|3867.5|3868|3866.5|1123
1643204620000|2022-01-26 13:43:40|3867.5|3866.5|3865.5|3864.5|3867.5|3866.5|3865.5|3864.5|1883
1643204630000|2022-01-26 13:43:50|3866|3865|3866|3865|3866|3865|3866|3865|0
1643204640000|2022-01-26 13:44:00|||||||||340
1643204650000|2022-01-26 13:44:10|||||||||300
1643204660000|2022-01-26 13:44:20|3865.5|3864.5|3865.5|3864.5|3865.5|3864.5|3865.5|3864.5|196
1643204670000|2022-01-26 13:44:30|||||||||261
1643204680000|2022-01-26 13:44:40|||||||||54
1643204700000|2022-01-26 13:45:00|3865|3864|3865|3864|3865|3864|3865|3864|581
1643204720000|2022-01-26 13:45:20|3864.5|3863.5|3864.5|3863.5|3864.5|3863.5|3864|3863.5|674
1643204750000|2022-01-26 13:45:50|3865|3864|3865.5|3864.5|3865.5|3864.5|3865|3863.5|1125
1643204760000|2022-01-26 13:46:00|3866|3865|3866|3865.5|3866.5|3865.5|3866|3865|539
1643204770000|2022-01-26 13:46:10|3865.5|3865|3865.5|3865|3866|3865|3865.5|3865|846
1643204780000|2022-01-26 13:46:20|3866||3866||3866.5||3866||66
1643204790000|2022-01-26 13:46:30|3866.5||3866||3866.5||3866||0
1643204800000|2022-01-26 13:46:40|3866.5||3866.5||3866.5||3866.5||0
1643204810000|2022-01-26 13:46:50|3867|3865.5|3867.5|3866.5|3868|3866.5|3867|3865.5|1585
1643204820000|2022-01-26 13:47:00|3868|3867|3869|3868|3869|3868|3868|3867|1969
1643204840000|2022-01-26 13:47:20||3868.5||3868||3868.5||3868|0
1643204850000|2022-01-26 13:47:30|3869.5|3868.5|3870.5|3869|3870.5|3869|3869.5|3868.5|448
1643204860000|2022-01-26 13:47:40|3870||3870||3870||3870||0
1643204870000|2022-01-26 13:47:50|3869.5|3868.5|3868|3866.5|3869.5|3869|3867.5|3866.5|2365
1643204880000|2022-01-26 13:48:00|3868.5|3867|3869|3868|3869|3868|3868.5|3867|945
1643204890000|2022-01-26 13:48:10|||||||||2
1643204900000|2022-01-26 13:48:20|3868.5|3867.5|3868.5|3867.5|3869|3867.5|3868|3866.5|247
1643204910000|2022-01-26 13:48:30|3868|3867|3869|3867.5|3869|3867.5|3868|3867|214
1643204920000|2022-01-26 13:48:40|3868.5||3868||3868.5||3868||10508
1643204930000|2022-01-26 13:48:50|||||||||60
1643204940000|2022-01-26 13:49:00|3867.5|3867|3868|3866.5|3868|3867|3867.5|3866.5|2669
1643204960000|2022-01-26 13:49:20|3867.5|3867|3866|3864.5|3867.5|3867.5|3866|3864.5|542
1643204970000|2022-01-26 13:49:30|3865.5||3865.5||3865.5||3865.5||0
1643204980000|2022-01-26 13:49:40|3865|3864|3866|3864.5|3866|3865|3864.5|3863.5|1661
1643204990000|2022-01-26 13:49:50|3865.5||3866||3866||3865.5||0
1643205000000|2022-01-26 13:50:00|3865.5|3865|3865.5|3864.5|3866|3865|3865|3864.5|0
1643205010000|2022-01-26 13:50:10|3865||3865.5||3865.5||3865||0
1643205020000|2022-01-26 13:50:20|||||||||28
1643205030000|2022-01-26 13:50:30|3865|3863.5|3864.5|3863.5|3865|3863.5|3864.5|3863|627
1643205040000|2022-01-26 13:50:40||3864||3864||3864||3863.5|456
1643205060000|2022-01-26 13:51:00|3864|3863.5|3863.5|3862.5|3864|3863.5|3863.5|3862.5|1664
1643205070000|2022-01-26 13:51:10|3864|3863|3865|3864|3865|3864|3864|3862.5|1828
1643205080000|2022-01-26 13:51:20|3864.5|3864.5|3866|3865|3866|3865|3864.5|3864.5|574
1643205090000|2022-01-26 13:51:30|3866.5|3865.5|3867.5|3866.5|3867.5|3867|3866.5|3865.5|1867
1643205120000|2022-01-26 13:52:00|3867|3866|3867|3866|3867|3866|3867|3866|782
1643205130000|2022-01-26 13:52:10|3866.5|3865.5|3866.5|3865.5|3866.5|3865.5|3866|3865.5|1390
1643205140000|2022-01-26 13:52:20||3866||3866||3866||3865.5|370
1643205150000|2022-01-26 13:52:30|3867|3866.5|3867.5|3866|3867.5|3866.5|3867|3866|414
1643205160000|2022-01-26 13:52:40|3867|3866.5|3867|3866|3867.5|3866.5|3867|3866|0
1643205180000|2022-01-26 13:53:00|3866.5||3866.5||3866.5||3866.5||1
1643205190000|2022-01-26 13:53:10|3867|3866.5|3868.5|3867.5|3868.5|3867.5|3867|3866.5|588
1643205200000|2022-01-26 13:53:20|3868|3867|3868|3867|3868|3867|3867.5|3867|540
1643205210000|2022-01-26 13:53:30|3868.5|3867.5|3869|3868|3869|3868|3868|3867.5|60
1643205220000|2022-01-26 13:53:40|3869.5|3868.5|3869.5|3868|3869.5|3868.5|3868.5|3868|184
1643205230000|2022-01-26 13:53:50|3869|3868.5|3869.5|3868.5|3869.5|3869|3869|3868|905
1643205240000|2022-01-26 13:54:00|3870|3869|3870.5|3870|3871|3870|3870|3869|967
1643205250000|2022-01-26 13:54:10|3871|3870.5|3871.5|3870.5|3871.5|3870.5|3871|3870.5|215
1643205260000|2022-01-26 13:54:20|||||||||230
1643205270000|2022-01-26 13:54:30|3872|3871|3872.5|3871.5|3873|3871.5|3872|3871|92
1643205280000|2022-01-26 13:54:40|3873|3872|3873.5|3872|3873.5|3872|3873|3872|1096
1643205290000|2022-01-26 13:54:50|3874|3872.5|3874|3872.5|3874|3872.5|3873.5|3872.5|0
1643205300000|2022-01-26 13:55:00|3873.5||3873.5||3873.5||3873.5||0
1643205310000|2022-01-26 13:55:10|3873|3872|3873|3872|3873|3872|3873|3872|384
1643205320000|2022-01-26 13:55:20|3873.5|3872.5|3873|3872|3874|3873|3872.5|3872|1225
1643205330000|2022-01-26 13:55:30|3873.5||3873.5||3873.5||3873||0
1643205340000|2022-01-26 13:55:40||3872.5||3872.5||3872.5||3872.5|0
1643205350000|2022-01-26 13:55:50|3873|3873|3872.5|3871.5|3873|3873|3872.5|3871|3261
1643205360000|2022-01-26 13:56:00|3872|3871|3873.5|3872.5|3873.5|3872.5|3872|3871|854
1643205370000|2022-01-26 13:56:10|3874|3873|3874.5|3873.5|3874.5|3873.5|3874|3873|299
1643205380000|2022-01-26 13:56:20|3874|3873|3873|3872.5|3874|3873|3873|3872.5|2955
1643205390000|2022-01-26 13:56:30|3872.5|3872|3872|3871|3873|3872|3872|3871|1916
1643205400000|2022-01-26 13:56:40|3871.5|3871.5|3872|3871|3872|3871.5|3871.5|3871|2532
1643205410000|2022-01-26 13:56:50|3871.5||3872||3872||3871.5||733
1643205420000|2022-01-26 13:57:00|3871.5|3870.5|3871|3870.5|3872|3870.5|3871|3870.5|786
1643205430000|2022-01-26 13:57:10|3871.5|3871|3872.5|3871.5|3872.5|3871.5|3871.5|3871|1447
1643205440000|2022-01-26 13:57:20|3872|3871|3873|3872|3873|3872|3872|3871|20
1643205450000|2022-01-26 13:57:30|3873.5|3872.5|3873|3872.5|3873.5|3872.5|3873|3872.5|128
1643205460000|2022-01-26 13:57:40|3873.5||3873.5||3873.5||3873||0
1643205470000|2022-01-26 13:57:50|3873||3873||3873.5||3873||0
1643205480000|2022-01-26 13:58:00|3872.5|3872|3872.5|3872|3873|3872.5|3872.5|3872|867
1643205500000|2022-01-26 13:58:20|3873||3873.5||3873.5||3873||1261
1643205510000|2022-01-26 13:58:30|3873|3872.5|3873|3872|3873|3873|3873|3872|839
1643205530000|2022-01-26 13:58:50|||||||||149
1643205560000|2022-01-26 13:59:20|3872.5|3871.5|3872.5|3871.5|3872.5|3871.5|3872.5|3871.5|2583
1643205570000|2022-01-26 13:59:30|3872||3872||3872||3872||28
1643205580000|2022-01-26 13:59:40|3872.5|3872|3873.5|3872|3873.5|3872|3872.5|3872|1664
1643205590000|2022-01-26 13:59:50|3874|3872.5|3874|3873|3874|3873.5|3874|3872.5|1795
1643205600000|2022-01-26 14:00:00|3874.5|3873.5|3874|3873|3874.5|3873.5|3873.5|3873|1696
1643205620000|2022-01-26 14:00:20|3874.5|3873.5|3875.5|3874.5|3875.5|3874.5|3874.5|3873.5|1584
1643205630000|2022-01-26 14:00:30||3875||3874.5||3875||3874.5|250
1643205640000|2022-01-26 14:00:40|3876|3875|3875.5|3874.5|3876.5|3875.5|3875.5|3874.5|2281
1643205660000|2022-01-26 14:01:00|3876|3875|3875.5|3874.5|3876|3875.5|3875.5|3874.5|811
1643205670000|2022-01-26 14:01:10|3876|3875|3876|3875|3876|3875.5|3875.5|3875|567
1643205690000|2022-01-26 14:01:30|3876.5|3875.5|3876.5|3875.5|3876.5|3875.5|3876.5|3875.5|646
1643205700000|2022-01-26 14:01:40|3876|3875|3876|3875|3876|3875|3875.5|3875|281
1643205710000|2022-01-26 14:01:50|3875.5|3874.5|3875.5|3874.5|3875.5|3875|3875|3874.5|1060
1643205720000|2022-01-26 14:02:00|3876|3875|3875.5|3874.5|3876|3875|3875.5|3874.5|233
1643205740000|2022-01-26 14:02:20|3875|3874|3874.5|3873.5|3875.5|3874|3874|3873.5|4007
1643205750000|2022-01-26 14:02:30|||||||||33
1643205780000|2022-01-26 14:03:00|3875|3874|3875.5|3874.5|3875.5|3874.5|3875|3874|981
1643205790000|2022-01-26 14:03:10|3875|3874|3875|3873.5|3875|3874.5|3874.5|3873.5|801
1643205800000|2022-01-26 14:03:20||3874||3874||3874||3874|0
1643205810000|2022-01-26 14:03:30|3874.5|3873.5|3875|3873.5|3875|3873.5|3874.5|3873.5|0
1643205820000|2022-01-26 14:03:40|3874.5||3874.5||3874.5||3874.5||52
1643205830000|2022-01-26 14:03:50|3874|3874|3875|3874.5|3875|3874.5|3874|3874|1615
1643205840000|2022-01-26 14:04:00|3875.5|3875|3875.5|3874.5|3876.5|3875.5|3875|3874|2149
1643205850000|2022-01-26 14:04:10|3875||3875.5||3875.5||3875||0
1643205880000|2022-01-26 14:04:40|3875|3874|3873|3871.5|3875|3874|3873|3871.5|3147
1643205890000|2022-01-26 14:04:50||3872||3871.5||3872||3871.5|0
1643205900000|2022-01-26 14:05:00|3872.5|3872|3872.5|3871.5|3873|3872.5|3872.5|3871.5|666
1643205910000|2022-01-26 14:05:10|3872|3872|3871|3870|3872.5|3872|3871|3870|3781
1643205920000|2022-01-26 14:05:20|3870.5|3869.5|3872|3871|3872|3871|3870.5|3869.5|687
1643205930000|2022-01-26 14:05:30||3871.5||3870.5||3871.5||3870.5|136
1643205940000|2022-01-26 14:05:40|||||||||116
1643205950000|2022-01-26 14:05:50|3871.5||3871.5||3871.5||3871.5||149
1643205960000|2022-01-26 14:06:00|3872|3871|3873|3872|3874|3873|3872|3871|3041
1643205970000|2022-01-26 14:06:10|3873.5||3873.5||3873.5||3873.5||30
1643205980000|2022-01-26 14:06:20|3873||3873||3873||3872.5||0
1643205990000|2022-01-26 14:06:30|||||||||10
1643206000000|2022-01-26 14:06:40|3872.5|3871.5|3871.5|3871|3872.5|3871.5|3871.5|3871|1230
1643206010000|2022-01-26 14:06:50|3872|3871.5|3872.5|3871.5|3873|3872|3872|3871.5|558
1643206020000|2022-01-26 14:07:00|||||||||200
1643206030000|2022-01-26 14:07:10|3873||3872.5||3873||3872.5||0
1643206040000|2022-01-26 14:07:20|3872|3871|3871.5|3870.5|3872.5|3871|3871.5|3870.5|1594
1643206050000|2022-01-26 14:07:30|3871|3870|3871|3870|3871|3870|3871|3870|734
1643206060000|2022-01-26 14:07:40|3870.5|3869.5|3871.5|3870|3871.5|3870|3870.5|3869.5|332
1643206070000|2022-01-26 14:07:50|3871|3869.5|3871|3869.5|3871|3869.5|3870.5|3869.5|86
1643206090000|2022-01-26 14:08:10|3871.5|3870|3871.5|3871|3872|3871.5|3871.5|3870|23
1643206100000|2022-01-26 14:08:20|3871|3870.5|3871|3869.5|3871|3870.5|3871|3869.5|237
1643206110000|2022-01-26 14:08:30|3870.5|3869|3869.5|3868.5|3870.5|3869|3869.5|3868|2251
1643206120000|2022-01-26 14:08:40|3869|3868|3869|3868|3870|3869|3869|3868|1332
1643206130000|2022-01-26 14:08:50|3869.5|3868.5|3869.5|3868.5|3870|3869|3869.5|3868|859
1643206140000|2022-01-26 14:09:00|3869|3868|3869|3868|3869|3868|3869|3868|60
1643206150000|2022-01-26 14:09:10|3868.5|3867|3868.5|3867|3868.5|3867|3868.5|3867|578
1643206160000|2022-01-26 14:09:20|3868|3867.5|3867.5|3866.5|3868|3867.5|3867.5|3866|0
1643206170000|2022-01-26 14:09:30|3868|3867|3868.5|3867|3868.5|3867|3868|3867|137
1643206180000|2022-01-26 14:09:40|3868||3868||3868||3867.5||0
1643206190000|2022-01-26 14:09:50|3867.5|3866|3867|3865.5|3867.5|3866|3866.5|3865.5|1295
1643206200000|2022-01-26 14:10:00|3866.5|3865|3866.5|3865.5|3866.5|3865.5|3866.5|3865|0
1643206210000|2022-01-26 14:10:10|3866||3866.5||3866.5||3866||0
1643206230000|2022-01-26 14:10:30|3867|3866|3866.5|3865.5|3867|3866.5|3866.5|3865.5|853
1643206240000|2022-01-26 14:10:40|3866|3865|3866.5|3865.5|3866.5|3865.5|3865.5|3864.5|2759
1643206250000|2022-01-26 14:10:50||3866||3866||3866||3866|1082
1643206260000|2022-01-26 14:11:00|3866|3865.5|3866.5|3865.5|3866.5|3865.5|3866|3865.5|150
1643206270000|2022-01-26 14:11:10|3866|3865|3866.5|3865.5|3866.5|3865.5|3866|3865|998
1643206310000|2022-01-26 14:11:50|3867|3866|3867.5|3867|3867.5|3867|3867|3866|373
1643206320000|2022-01-26 14:12:00|3867|3866.5|3866.5|3866|3867|3866.5|3866.5|3866|898
1643206340000|2022-01-26 14:12:20|3867|3866.5|3867|3866.5|3867|3866.5|3867|3866.5|619
1643206350000|2022-01-26 14:12:30|3867.5||3867.5||3867.5||3867.5||15
1643206360000|2022-01-26 14:12:40|3868|3867|3868|3867.5|3868|3867.5|3868|3867|650
1643206370000|2022-01-26 14:12:50|3869|3868|3868.5|3867.5|3869|3868|3868.5|3867.5|783
1643206380000|2022-01-26 14:13:00|3869|3868|3869.5|3868.5|3869.5|3868.5|3869|3868|151
1643206410000|2022-01-26 14:13:30|||||||||30
1643206420000|2022-01-26 14:13:40|3869|3868|3868.5|3868|3869.5|3868|3868.5|3867.5|853
1643206430000|2022-01-26 14:13:50|3869||3869.5||3869.5||3869||95
1643206440000|2022-01-26 14:14:00||3868.5||3868.5||3868.5||3868.5|0
1643206460000|2022-01-26 14:14:20|3869||3869||3869.5||3869||143
1643206470000|2022-01-26 14:14:30||3868||3868||3868||3868|370
1643206480000|2022-01-26 14:14:40|3868.5|3867.5|3868.5|3867.5|3868.5|3867.5|3868.5|3867.5|587
1643206490000|2022-01-26 14:14:50|3868|3867|3867.5|3866.5|3868|3867|3867|3866|343
1643206500000|2022-01-26 14:15:00|||||||||342
1643206510000|2022-01-26 14:15:10|3868|3867|3869|3867.5|3869|3867.5|3868|3867|427
1643206520000|2022-01-26 14:15:20|3869.5|3868|3869|3867.5|3869.5|3868.5|3869|3867.5|1114
1643206530000|2022-01-26 14:15:30|3869.5|3868|3870.5|3869.5|3870.5|3869.5|3869.5|3868|499
1643206540000|2022-01-26 14:15:40|3870|3869|3870|3869|3870|3869|3869.5|3868.5|120
1643206550000|2022-01-26 14:15:50|3870.5|3868.5|3869.5|3868.5|3870.5|3869|3869.5|3868.5|130
1643206560000|2022-01-26 14:16:00||3869||3869||3869||3869|101
1643206570000|2022-01-26 14:16:10|3869|3868.5|3869.5|3868.5|3869.5|3868.5|3869|3868.5|639
1643206590000|2022-01-26 14:16:30|3869||3869.5||3869.5||3869||61
1643206610000|2022-01-26 14:16:50|3869|3868|3868.5|3868|3869|3868|3868.5|3868|360
1643206620000|2022-01-26 14:17:00|||||||||198
1643206650000|2022-01-26 14:17:30||3867.5||3867.5||3867.5||3867.5|134
1643206670000|2022-01-26 14:17:50|3868|3867|3868|3867.5|3868|3867.5|3868|3867|28
1643206680000|2022-01-26 14:18:00|||||||||9
1643206690000|2022-01-26 14:18:10|3868.5|3868|3869|3867.5|3869|3868|3868.5|3867.5|2174
1643206700000|2022-01-26 14:18:20|3868.5||3868.5||3868.5||3868.5||0
1643206720000|2022-01-26 14:18:40|3868||3868.5||3868.5||3868||216
1643206750000|2022-01-26 14:19:10|3869|3868|3868.5|3867.5|3869.5|3868.5|3868.5|3867.5|4399
1643206760000|2022-01-26 14:19:20|||||||||238
1643206770000|2022-01-26 14:19:30|||||||||1186
1643206790000|2022-01-26 14:19:50|||||||||45
1643206800000|2022-01-26 14:20:00|3868|3867|3868|3867|3868|3867.5|3867.5|3866.5|1377
1643206820000|2022-01-26 14:20:20|3867.5|3866.5|3866|3865|3867.5|3866.5|3865.5|3865|2124
1643206830000|2022-01-26 14:20:30|3865.5||3866||3866||3865.5||0
1643206840000|2022-01-26 14:20:40|3865.5|3865.5|3866|3865|3866|3865.5|3865.5|3865|243
1643206850000|2022-01-26 14:20:50|3865.5||3865.5||3865.5||3865.5||327
1643206860000|2022-01-26 14:21:00|3865|3864.5|3866|3865|3866|3865|3865|3864|1233
1643206870000|2022-01-26 14:21:10|3866.5|3865.5|3866.5|3865.5|3867|3866|3866|3865.5|2390
1643206880000|2022-01-26 14:21:20|3866|3865|3865|3864|3866.5|3865|3865|3864|2437
1643206910000|2022-01-26 14:21:50|||||||||498
1643206920000|2022-01-26 14:22:00|||||||||8185
1643206930000|2022-01-26 14:22:10|3865.5|3864.5|3866|3864.5|3866|3864.5|3865.5|3864.5|816
1643206940000|2022-01-26 14:22:20|3865.5||3865.5||3866||3865.5||184
1643206950000|2022-01-26 14:22:30|3866|3865|3865|3864|3866|3865.5|3865|3864|10126
1643206960000|2022-01-26 14:22:40|||||||||1
1643206980000|2022-01-26 14:23:00|3865.5|3864.5|3865.5|3864.5|3865.5|3864.5|3865|3864.5|1333
1643206990000|2022-01-26 14:23:10|3866||3866||3866||3866||10
1643207000000|2022-01-26 14:23:20|3865.5|3865|3865.5|3864.5|3866|3865|3865.5|3864.5|101
1643207010000|2022-01-26 14:23:30|3866||3866||3866||3866||3450
1643207020000|2022-01-26 14:23:40||3865||3865||3865.5||3865|136
1643207040000|2022-01-26 14:24:00|||||||||556
1643207050000|2022-01-26 14:24:10|3866.5|3865.5|3866.5|3865.5|3866.5|3865.5|3866.5|3865.5|697
1643207080000|2022-01-26 14:24:40|3866||3866.5||3866.5||3866||0
1643207090000|2022-01-26 14:24:50|3866|3865|3865|3864|3866|3865.5|3864.5|3864|3215
1643207100000|2022-01-26 14:25:00|3864.5|3863.5|3864.5|3863.5|3864.5|3863.5|3864|3863|1007
1643207110000|2022-01-26 14:25:10|3865||3865||3865||3865||92
1643207120000|2022-01-26 14:25:20|3864.5|3864|3865.5|3864.5|3865.5|3864.5|3864|3864|2995
1643207140000|2022-01-26 14:25:40|3865|3864|3864.5|3863.5|3865|3864.5|3864|3863|2852
1643207150000|2022-01-26 14:25:50|||||||||320
1643207160000|2022-01-26 14:26:00|3865.5|3864|3865.5|3864.5|3865.5|3865|3865|3864|1843
1643207180000|2022-01-26 14:26:20|3865|3864|3864.5|3863.5|3865|3864.5|3864.5|3863|1239
1643207190000|2022-01-26 14:26:30|3865||3865||3865||3865||0
1643207200000|2022-01-26 14:26:40|3864.5||3865||3865||3864.5||0
1643207210000|2022-01-26 14:26:50|3865.5|3864|3865|3864|3865.5|3864|3865|3864|0
1643207220000|2022-01-26 14:27:00|3864.5||3865||3865||3864.5||211
1643207230000|2022-01-26 14:27:10|3864.5|3863.5|3864.5|3863.5|3865|3863.5|3864|3863|3832
1643207240000|2022-01-26 14:27:20|3865|3864|3865.5|3864|3865.5|3864|3865|3864|227
1643207250000|2022-01-26 14:27:30|3865||3865.5||3865.5||3865||0
1643207260000|2022-01-26 14:27:40|3865||3865||3865||3865||3
1643207280000|2022-01-26 14:28:00|3865.5||3865.5||3865.5||3865.5||170
1643207290000|2022-01-26 14:28:10|3865||3865.5||3865.5||3865||0
1643207300000|2022-01-26 14:28:20|3865||3865||3865||3865||0
1643207310000|2022-01-26 14:28:30|3864.5|3864.5|3864.5|3864|3865|3864.5|3864.5|3864|1475
1643207320000|2022-01-26 14:28:40|3864|3863.5|3864.5|3863.5|3864.5|3864|3864|3863|1515
1643207340000|2022-01-26 14:29:00|3864|3864|3865|3864|3865|3864.5|3864|3863.5|3205
1643207350000|2022-01-26 14:29:10|||||||||3
1643207360000|2022-01-26 14:29:20|||||||||151
1643207370000|2022-01-26 14:29:30|3865.5|3864.5|3866.5|3865.5|3866.5|3865.5|3865.5|3864.5|2438
1643207390000|2022-01-26 14:29:50|3867|3866|3864.5|3863|3867.5|3867|3864.5|3863|7781
1643207400000|2022-01-26 14:30:00|3864|3862.5|3864.5|3863.5|3865|3864.5|3860.5|3859.5|35481
1643207410000|2022-01-26 14:30:10|3864|3862.5|3863.5|3863|3865|3864|3861.5|3861|4875
1643207420000|2022-01-26 14:30:20|3864|3863.5|3860.5|3859|3864.5|3863.5|3860|3859|3329
1643207430000|2022-01-26 14:30:30|3861.5|3859.5|3857.5|3856.5|3861.5|3860.5|3857.5|3856.5|5665
1643207440000|2022-01-26 14:30:40|3858|3857|3857|3856|3858|3857.5|3856|3854.5|702
1643207450000|2022-01-26 14:30:50|3857.5|3855.5|3856.5|3855.5|3857.5|3855.5|3856.5|3855.5|98
1643207460000|2022-01-26 14:31:00|3857|3855|3855|3854|3857|3855|3855|3854|1581
1643207470000|2022-01-26 14:31:10|3855.5|3854.5|3858.5|3857.5|3859.5|3858|3855.5|3854.5|8847
1643207480000|2022-01-26 14:31:20|3859.5|3858|3858|3857|3860|3859|3858|3857|3971
1643207490000|2022-01-26 14:31:30|3858.5|3857.5|3860|3859|3860|3859|3858.5|3857.5|1098
1643207500000|2022-01-26 14:31:40|3859.5|3858.5|3857.5|3856.5|3859.5|3858.5|3857|3856|4782
1643207510000|2022-01-26 14:31:50|3858|3857|3858|3857.5|3859|3858|3857.5|3856.5|6553
1643207520000|2022-01-26 14:32:00|3858.5|3857|3859.5|3858|3859.5|3858.5|3858.5|3857|1614
1643207530000|2022-01-26 14:32:10|3859|3858.5|3861.5|3860|3862|3860.5|3859|3858.5|1465
1643207540000|2022-01-26 14:32:20|3861|3859.5|3864|3863.5|3864.5|3863.5|3860.5|3859|5891
1643207550000|2022-01-26 14:32:30|3863.5|3863|3864|3863.5|3864|3863.5|3863.5|3862.5|580
1643207560000|2022-01-26 14:32:40|3864.5|3864|3865|3864|3865.5|3864|3864.5|3863.5|1366
1643207570000|2022-01-26 14:32:50|3864.5|3863.5|3864.5|3863|3865|3863.5|3863.5|3863|4931
1643207580000|2022-01-26 14:33:00|3864|3863.5|3865|3864|3867|3866|3864|3863|8330
1643207590000|2022-01-26 14:33:10|3864.5|3864.5|3866|3864.5|3866|3864.5|3864.5|3864.5|1784
1643207600000|2022-01-26 14:33:20|3865.5|3865|3866|3865.5|3866|3865.5|3865.5|3865|245
1643207610000|2022-01-26 14:33:30|3866.5|3866|3867|3866|3867|3866.5|3866.5|3866|1188
1643207620000|2022-01-26 14:33:40|3866.5|3867|3868.5|3867.5|3868.5|3868|3866.5|3867|3541
1643207630000|2022-01-26 14:33:50|3868|3867|3867|3866|3868|3867|3867|3866|3077
1643207640000|2022-01-26 14:34:00|||||||||1
1643207650000|2022-01-26 14:34:10|3867.5|3866.5|3872|3870.5|3872.5|3872|3867.5|3866.5|6815
1643207660000|2022-01-26 14:34:20|3871.5|3870|3867.5|3866|3871.5|3870|3866.5|3866|11606
1643207670000|2022-01-26 14:34:30|3867|3866.5|3869|3868|3869|3868.5|3867|3866.5|2006
1643207680000|2022-01-26 14:34:40|3869.5|3868.5|3868.5|3868|3869.5|3868.5|3868.5|3867.5|2225
1643207690000|2022-01-26 14:34:50|3869|3868.5|3869.5|3868.5|3870.5|3869.5|3869|3868.5|5350
1643207700000|2022-01-26 14:35:00|3870|3869|3872|3870.5|3872|3871|3870|3868.5|1241
1643207710000|2022-01-26 14:35:10|3871.5|3871|3871.5|3870.5|3872.5|3871.5|3871.5|3870.5|375
1643207720000|2022-01-26 14:35:20|3872|3871|3872.5|3870.5|3872.5|3871.5|3871.5|3870.5|685
1643207730000|2022-01-26 14:35:30|3872|3870|3870|3869|3872.5|3870.5|3870|3869|1922
1643207740000|2022-01-26 14:35:40|3869.5|3868.5|3872|3870.5|3872|3870.5|3869.5|3868.5|2582
1643207750000|2022-01-26 14:35:50|3872.5|3870|3871|3870|3872.5|3870|3871|3870|900
1643207760000|2022-01-26 14:36:00|3871.5|3870.5|3872.5|3871|3872.5|3871|3871|3870|601
1643207770000|2022-01-26 14:36:10|3873|3871.5|3872.5|3871.5|3874|3873|3871.5|3871|2703
1643207780000|2022-01-26 14:36:20|3873|3872|3870.5|3869|3873.5|3872|3870.5|3869|3054
1643207790000|2022-01-26 14:36:30|3870|3868.5|3870|3869|3870|3869|3869.5|3868.5|98
1643207800000|2022-01-26 14:36:40|3869.5|3868.5|3868.5|3867|3870|3868.5|3868|3867|809
1643207810000|2022-01-26 14:36:50|3869|3867.5|3868.5|3867.5|3869|3868|3868|3867|0
1643207820000|2022-01-26 14:37:00|3868|3867|3868.5|3867|3869|3867.5|3867|3866|1219
1643207830000|2022-01-26 14:37:10|3869|3867.5|3868|3867|3869|3867.5|3867|3866|1678
1643207840000|2022-01-26 14:37:20|3868.5|3867.5|3866.5|3865.5|3869|3867.5|3866.5|3865.5|2095
1643207850000|2022-01-26 14:37:30|3867|3866|3867|3865.5|3867|3866|3866|3865.5|463
1643207860000|2022-01-26 14:37:40|3867.5|3866|3869|3867.5|3869|3867.5|3867.5|3865.5|1457
1643207870000|2022-01-26 14:37:50|3868.5|3868|3868|3867.5|3869|3868|3868|3867|3716
1643207880000|2022-01-26 14:38:00|3868.5|3868|3869|3868.5|3870|3869.5|3868.5|3868|6849
1643207890000|2022-01-26 14:38:10|3869.5|3869|3869|3868|3869.5|3869|3868.5|3867|4522
1643207900000|2022-01-26 14:38:20|3869.5|3868.5|3869.5|3868|3870|3868.5|3869|3868|791
1643207910000|2022-01-26 14:38:30|3870|3868.5|3870|3869|3870|3869|3869.5|3868.5|0
1643207920000|2022-01-26 14:38:40|3869.5|3869.5|3869.5|3869|3870|3869.5|3869.5|3869|0
1643207930000|2022-01-26 14:38:50|3869|3868.5|3870|3869|3870|3869|3869|3868|1621
1643207940000|2022-01-26 14:39:00|3870.5|3869.5|3871.5|3870.5|3871.5|3870.5|3870.5|3869.5|1409
1643207950000|2022-01-26 14:39:10|3871|3870|3870|3869|3871|3870|3869.5|3869|2567
1643207960000|2022-01-26 14:39:20|3869.5|3869.5|3869.5|3869|3870.5|3869.5|3869.5|3868.5|6420
1643207970000|2022-01-26 14:39:30|3869|3868.5|3869|3868|3869|3869|3869|3868|5057
1643207980000|2022-01-26 14:39:40|3869.5|3868.5|3869|3868|3870|3869|3868.5|3868|1008
1643207990000|2022-01-26 14:39:50|3869.5|3868.5|3870|3868.5|3870.5|3869.5|3869.5|3868|3896
1643208000000|2022-01-26 14:40:00|3869.5|3869|3869|3868|3870|3869|3869|3868|4474
1643208010000|2022-01-26 14:40:10|3869.5|3868.5|3868|3867|3869.5|3868.5|3867.5|3866.5|5268
1643208020000|2022-01-26 14:40:20|3868.5|3867.5|3868.5|3867|3868.5|3867.5|3867.5|3867|1998
1643208030000|2022-01-26 14:40:30|3868|3866.5|3866.5|3865.5|3868|3866.5|3866|3865|519
1643208040000|2022-01-26 14:40:40|3866||3866.5||3866.5||3866||98
1643208050000|2022-01-26 14:40:50|3867|3866|3866|3865.5|3867|3866.5|3866|3865.5|480
1643208060000|2022-01-26 14:41:00|3865.5|3865|3867.5|3867|3868|3867|3865.5|3864.5|10213
1643208070000|2022-01-26 14:41:10|3868|3867.5|3867.5|3866.5|3868|3867.5|3867|3866.5|3025
1643208080000|2022-01-26 14:41:20|3868|3867|3868|3866.5|3868|3867|3868|3866.5|430
1643208090000|2022-01-26 14:41:30|3868.5|3867|3868.5|3867.5|3868.5|3868|3868.5|3867|1566
1643208100000|2022-01-26 14:41:40|3869|3868|3869|3867.5|3870|3869|3868.5|3867.5|1793
1643208110000|2022-01-26 14:41:50|3869.5|3868|3869.5|3868|3869.5|3868.5|3869|3868|551
1643208120000|2022-01-26 14:42:00|3869|3867.5|3868.5|3867.5|3869.5|3867.5|3867.5|3866.5|95
1643208130000|2022-01-26 14:42:10|3869|3868|3870|3869|3870.5|3869.5|3868.5|3868|8936
1643208140000|2022-01-26 14:42:20|3870.5|3869.5|3870|3869|3870.5|3869.5|3869.5|3869|490
1643208150000|2022-01-26 14:42:30|3870.5|3869.5|3867|3866.5|3870.5|3869.5|3867|3866.5|1175
1643208160000|2022-01-26 14:42:40|3867.5|3866|3868|3866.5|3868|3867|3867.5|3866|1669
1643208170000|2022-01-26 14:42:50|3868.5|3867|3868.5|3867.5|3869.5|3868.5|3867.5|3866.5|9686
1643208180000|2022-01-26 14:43:00|3868|3867|3868.5|3867.5|3868.5|3867.5|3867.5|3866.5|1719
1643208190000|2022-01-26 14:43:10|3868|3867|3868.5|3867.5|3868.5|3867.5|3867.5|3867|904
1643208200000|2022-01-26 14:43:20|3869|3868|3869|3868.5|3869|3868.5|3868.5|3868|1872
1643208210000|2022-01-26 14:43:30|3869.5|3868|3869.5|3868|3869.5|3869|3869.5|3868|2529
1643208220000|2022-01-26 14:43:40|3869|3867.5|3866.5|3865.5|3869|3867.5|3866.5|3865.5|5574
1643208230000|2022-01-26 14:43:50|3867|3866|3866.5|3865.5|3867|3866|3866.5|3865.5|3153
1643208240000|2022-01-26 14:44:00|3866|3865|3866|3865|3866.5|3866|3865.5|3865|2222
1643208250000|2022-01-26 14:44:10|3866.5|3865.5|3866|3865|3867.5|3866.5|3865.5|3865|6289
1643208260000|2022-01-26 14:44:20|3865.5|3864.5|3864|3863|3865.5|3864.5|3864|3862.5|3035
1643208270000|2022-01-26 14:44:30|3863.5|3863.5|3864.5|3863.5|3864.5|3863.5|3863.5|3863|981
1643208280000|2022-01-26 14:44:40||3863||3863||3863.5||3863|1231
1643208290000|2022-01-26 14:44:50|3864|3863.5|3863|3862.5|3864|3863.5|3863|3862|1687
1643208300000|2022-01-26 14:45:00|3863.5|3863|3864|3863|3864|3863|3863.5|3862.5|436
1643208310000|2022-01-26 14:45:10|3864.5|3863.5|3865.5|3864.5|3866|3865.5|3864.5|3863.5|3890
1643208320000|2022-01-26 14:45:20|3866|3865|3866.5|3865.5|3867|3866|3866|3865|562
1643208330000|2022-01-26 14:45:30|3867|3866|3867|3865.5|3867|3866|3866.5|3865.5|864
1643208340000|2022-01-26 14:45:40|3867.5|3866|3869|3867.5|3869|3868|3867.5|3866|769
1643208350000|2022-01-26 14:45:50|3869.5|3868|3868.5|3867.5|3869.5|3868.5|3868|3867.5|1528
1643208360000|2022-01-26 14:46:00|3869|3867|3869|3867.5|3869|3867.5|3868|3867|2603
1643208370000|2022-01-26 14:46:10|3868.5|3868|3870|3869|3870.5|3869.5|3868.5|3868|5879
1643208380000|2022-01-26 14:46:20|3870.5|3869.5|3870|3868.5|3870.5|3869.5|3869|3868.5|3284
1643208390000|2022-01-26 14:46:30|3869.5||3869.5||3870||3869.5||235
1643208400000|2022-01-26 14:46:40|3869|3867.5|3869|3868|3869.5|3868|3868.5|3867.5|1780
1643208410000|2022-01-26 14:46:50|3869.5|3868.5|3869.5|3868.5|3870|3869|3869.5|3868.5|271
1643208420000|2022-01-26 14:47:00|3869|3869|3871.5|3870|3871.5|3870.5|3869|3868.5|4645
1643208430000|2022-01-26 14:47:10|3871|3870.5|3871|3870|3871.5|3870.5|3870.5|3870|714
1643208440000|2022-01-26 14:47:20|3871.5|3870.5|3871.5|3870.5|3872|3871|3871|3870.5|2381
1643208450000|2022-01-26 14:47:30|3872.5|3871|3872.5|3871|3872.5|3871.5|3872|3870.5|230
1643208460000|2022-01-26 14:47:40|3872|3871.5|3872.5|3871|3872.5|3871.5|3872|3870.5|254
1643208470000|2022-01-26 14:47:50|3872|3871.5|3873|3872|3873|3872.5|3872|3871.5|3700
1643208480000|2022-01-26 14:48:00|3872.5||3873||3873||3872.5||0
1643208490000|2022-01-26 14:48:10|3872.5|3871.5|3872.5|3871.5|3873|3871.5|3872|3871|2199
1643208500000|2022-01-26 14:48:20|3873|3872|3873|3872|3873|3872|3873|3872|94
1643208510000|2022-01-26 14:48:30|3873.5|3872.5|3874|3872.5|3874|3873.5|3873|3872|2326
1643208520000|2022-01-26 14:48:40|3874.5|3873|3874.5|3873.5|3874.5|3873.5|3874.5|3873|683
1643208530000|2022-01-26 14:48:50|3875|3874|3875.5|3874.5|3875.5|3874.5|3875|3874|0
1643208540000|2022-01-26 14:49:00|3875|3875|3877|3875.5|3877|3875.5|3875|3875|91
1643208550000|2022-01-26 14:49:10|3877.5|3876|3878|3876.5|3878|3876.5|3877.5|3876|4
1643208560000|2022-01-26 14:49:20|3878.5|3877|3878.5|3877|3879|3877.5|3877|3876.5|2737
1643208570000|2022-01-26 14:49:30|3878|3876.5|3878|3877|3878.5|3878|3876.5|3876|6183
1643208580000|2022-01-26 14:49:40|3878.5|3877.5|3878.5|3877|3879|3878|3877.5|3877|227
1643208590000|2022-01-26 14:49:50|3879|3878|3879.5|3878|3879.5|3878.5|3879|3877.5|1577
1643208600000|2022-01-26 14:50:00|3879|3877.5|3878.5|3877.5|3879|3877.5|3878|3877.5|3333
1643208610000|2022-01-26 14:50:10|3879|3878|3879.5|3878|3879.5|3878|3879|3878|681
1643208620000|2022-01-26 14:50:20|3880|3878.5|3879.5|3878.5|3880|3878.5|3879.5|3878.5|0
1643208630000|2022-01-26 14:50:30|3880|3879|3879.5|3879|3880|3879|3879.5|3879|566
1643208640000|2022-01-26 14:50:40|3880||3880||3880.5||3880||331
1643208650000|2022-01-26 14:50:50|3879.5|3878.5|3878|3877|3879.5|3878.5|3877.5|3877|2246
1643208660000|2022-01-26 14:51:00|3878.5|3877.5|3878.5|3877.5|3878.5|3877.5|3878.5|3877.5|193
1643208670000|2022-01-26 14:51:10|3879|3878|3879|3878|3879|3878.5|3879|3877.5|442
1643208690000|2022-01-26 14:51:30|3878.5|3877.5|3878|3877|3879|3877.5|3877.5|3877|3037
1643208700000|2022-01-26 14:51:40|3878.5|3877.5|3879|3878|3879.5|3878.5|3878.5|3877.5|2587
1643208710000|2022-01-26 14:51:50|3879.5|3878.5|3878.5|3878|3880|3878.5|3878.5|3878|812
1643208720000|2022-01-26 14:52:00|3878|3877.5|3877.5|3876.5|3878|3877.5|3877|3876.5|3019
1643208730000|2022-01-26 14:52:10|3877|3876|3875.5|3874|3877|3876|3875|3874|1229
1643208740000|2022-01-26 14:52:20|3875|3874.5|3875.5|3874.5|3876|3875|3875|3874|6753
1643208750000|2022-01-26 14:52:30|3876||3876||3876||3876||0
1643208760000|2022-01-26 14:52:40|3875.5||3876||3876||3875.5||0
1643208770000|2022-01-26 14:52:50|3875.5|3874|3875|3874.5|3875.5|3874.5|3874.5|3874|1111
1643208780000|2022-01-26 14:53:00|3874.5|3874|3875|3874|3876|3874.5|3874.5|3874|1673
1643208790000|2022-01-26 14:53:10|3874.5|3873.5|3875|3873.5|3875|3874|3874.5|3873.5|4085
1643208800000|2022-01-26 14:53:20|3874.5|3874|3875|3874|3875|3874|3874.5|3874|0
1643208810000|2022-01-26 14:53:30|3874.5|3873.5|3873.5|3872.5|3874.5|3873.5|3873.5|3872.5|1465
1643208820000|2022-01-26 14:53:40|3873|3872|3873|3872.5|3873|3872.5|3873|3872|1207
1643208830000|2022-01-26 14:53:50|3872.5|3871.5|3873|3872|3873|3872.5|3872.5|3871.5|1270
1643208840000|2022-01-26 14:54:00|3872.5|3872.5|3872|3870.5|3873|3872.5|3872|3870.5|2561
1643208850000|2022-01-26 14:54:10|3871.5|3870|3869.5|3868.5|3871.5|3870|3868.5|3867.5|3351
1643208860000|2022-01-26 14:54:20|3869|3868|3868.5|3868|3869|3868|3868|3867|699
1643208880000|2022-01-26 14:54:40|3868|3867|3868|3866.5|3868|3867.5|3867.5|3866.5|3491
1643208890000|2022-01-26 14:54:50|3868.5|3867|3868.5|3867.5|3870|3868.5|3868.5|3867|2055
1643208900000|2022-01-26 14:55:00|3868|3867|3868.5|3867|3869|3868|3868|3867|552
1643208910000|2022-01-26 14:55:10|3869|3867.5|3869|3868|3869.5|3868.5|3868.5|3867.5|256
1643208920000|2022-01-26 14:55:20|3869.5|3867.5|3867.5|3866.5|3869.5|3868|3867.5|3866.5|1408
1643208930000|2022-01-26 14:55:30|3867|3866|3866.5|3865.5|3867|3866|3866.5|3865.5|668
1643208940000|2022-01-26 14:55:40|3866|3865|3863.5|3862.5|3866.5|3865|3863.5|3862.5|9465
1643208960000|2022-01-26 14:56:00|3864|3863|3864|3863.5|3865.5|3865|3864|3863|3909
1643208970000|2022-01-26 14:56:10|3863.5|3862.5|3863.5|3862.5|3864|3863|3863.5|3862.5|436
1643208980000|2022-01-26 14:56:20|3863|3861.5|3862.5|3861|3863|3862.5|3862|3860.5|367
1643208990000|2022-01-26 14:56:30|3862|3861.5|3862.5|3861.5|3862.5|3861.5|3862|3861.5|0
1643209010000|2022-01-26 14:56:50|3862|3862|3863.5|3862.5|3863.5|3862.5|3862|3862|1666
1643209020000|2022-01-26 14:57:00|3863|3862|3861.5|3860.5|3863|3862|3861|3860.5|1187
1643209030000|2022-01-26 14:57:10|3861|3860|3860|3858.5|3861|3860|3859.5|3858.5|2023
1643209040000|2022-01-26 14:57:20|3859.5|3858|3857.5|3856.5|3859.5|3858|3857|3856|2002
1643209050000|2022-01-26 14:57:30|3857|3855.5|3856.5|3855.5|3857|3855.5|3856.5|3855.5|528
1643209060000|2022-01-26 14:57:40|3856|3856|3857|3855.5|3858|3856.5|3856|3855.5|8954
1643209070000|2022-01-26 14:57:50|3856.5|3855|3855.5|3854.5|3856.5|3855.5|3855.5|3854.5|0
1643209080000|2022-01-26 14:58:00|3855|3855|3855.5|3854.5|3856|3855|3854.5|3853|2552
1643209090000|2022-01-26 14:58:10|3855|3854|3854.5|3853.5|3855|3854.5|3854.5|3853.5|3166
1643209100000|2022-01-26 14:58:20|3854|3853|3852.5|3851.5|3854.5|3853|3852|3851|1864
1643209110000|2022-01-26 14:58:30|3853|3851|3853.5|3852|3853.5|3852.5|3853|3851|1
1643209120000|2022-01-26 14:58:40|3853|3851.5|3853|3852|3853.5|3852|3853|3851.5|792
1643209130000|2022-01-26 14:58:50|3852.5|3852.5|3854|3853|3854|3853|3852.5|3852.5|1041
1643209140000|2022-01-26 14:59:00|3853.5|3852.5|3854.5|3853.5|3854.5|3853.5|3852.5|3852|2034
1643209150000|2022-01-26 14:59:10|3854||3854.5||3854.5||3854||0
1643209170000|2022-01-26 14:59:30|3854|3854|3855|3854|3855|3854|3854|3854|144
1643209180000|2022-01-26 14:59:40|3855.5|3854.5|3856|3855|3856|3855.5|3855.5|3854.5|594
1643209190000|2022-01-26 14:59:50|3856.5|3855.5|3858.5|3857.5|3859.5|3857.5|3856.5|3854.5|1313
1643209200000|2022-01-26 15:00:00|3858|3857|3856|3854.5|3858|3857|3854.5|3853.5|4217
1643209210000|2022-01-26 15:00:10|3856.5|3855|3859|3858|3859.5|3858|3856|3854.5|192328
1643209220000|2022-01-26 15:00:20|3859.5|3858.5|3859.5|3858.5|3859.5|3858.5|3858|3857.5|1695
1643209230000|2022-01-26 15:00:30|3860|3858|3858.5|3857.5|3860.5|3859|3857.5|3857|2075
1643209240000|2022-01-26 15:00:40|3858|3857|3857.5|3857|3859|3857.5|3857.5|3856.5|943
1643209250000|2022-01-26 15:00:50|||||||||39
1643209260000|2022-01-26 15:01:00|3857|3856.5|3857|3856|3859|3857.5|3857|3856|4347
1643209270000|2022-01-26 15:01:10|3857.5|3856.5|3858|3857.5|3859|3857.5|3857.5|3856.5|248
1643209280000|2022-01-26 15:01:20|3858.5||3858.5||3859||3858||100
1643209290000|2022-01-26 15:01:30|3859|3858|3858|3857|3859|3858|3858|3857|2308
1643209300000|2022-01-26 15:01:40|3858.5|3857.5|3859|3858|3859.5|3858.5|3858|3857|1639
1643209310000|2022-01-26 15:01:50|3858.5|3858.5|3859|3858|3859.5|3858.5|3858.5|3858|0
1643209320000|2022-01-26 15:02:00|3859.5|3857.5|3858|3857|3859.5|3858.5|3858|3857|1319
1643209330000|2022-01-26 15:02:10|3858.5|3857.5|3858.5|3857.5|3858.5|3857.5|3858.5|3857.5|250
1643209340000|2022-01-26 15:02:20|3859|3858|3858|3857|3859.5|3858.5|3857.5|3857|2823
1643209350000|2022-01-26 15:02:30|3857.5|3856.5|3857|3855.5|3857.5|3857|3856|3855.5|1279
1643209360000|2022-01-26 15:02:40|3856.5|3856|3856.5|3855.5|3857|3856.5|3856|3855.5|112
1643209370000|2022-01-26 15:02:50|3857|3856|3858|3856|3858|3857|3857|3856|1322
1643209380000|2022-01-26 15:03:00|3857.5|3856.5|3858.5|3857|3859|3857.5|3857.5|3856.5|1290
1643209390000|2022-01-26 15:03:10|3858|3856.5|3858|3856.5|3858|3857|3857|3856|1044
1643209400000|2022-01-26 15:03:20|3857.5|3856|3857|3856|3857.5|3856.5|3857|3856|450
1643209410000|2022-01-26 15:03:30|3857.5|3856.5|3857|3856|3858|3856.5|3857|3856|152
1643209420000|2022-01-26 15:03:40|3857.5|3856.5|3857.5|3856|3857.5|3856.5|3857.5|3856|246
1643209430000|2022-01-26 15:03:50|3857|3856.5|3858|3857.5|3858.5|3857.5|3857|3856.5|760
1643209440000|2022-01-26 15:04:00|3857.5|3857|3858|3856.5|3858|3857|3857.5|3856.5|973
1643209450000|2022-01-26 15:04:10|3858.5|3857|3859.5|3858|3859.5|3858|3858.5|3857|1810
1643209460000|2022-01-26 15:04:20|3859|3858.5|3859|3858|3860|3859|3858.5|3858|2017
1643209470000|2022-01-26 15:04:30|3859.5|3858.5|3860|3858.5|3860|3858.5|3859.5|3858.5|88
1643209480000|2022-01-26 15:04:40|3859.5|3859|3860.5|3859|3862|3861|3859|3859|4509
1643209490000|2022-01-26 15:04:50|3860|3858.5|3859.5|3858.5|3860|3858.5|3859|3858.5|839
1643209500000|2022-01-26 15:05:00|3859|3858|3858.5|3857.5|3860|3858.5|3858.5|3857.5|1133
1643209510000|2022-01-26 15:05:10|3858|3857|3857|3856|3858|3857|3856.5|3856|1105
1643209520000|2022-01-26 15:05:20|3857.5|3856.5|3856.5|3855.5|3857.5|3856.5|3856.5|3855.5|4027
1643209530000|2022-01-26 15:05:30|3857|3856|3856.5|3855.5|3857|3856|3856|3855.5|1217
1643209540000|2022-01-26 15:05:40|3856|3855|3856|3854.5|3856|3855|3855|3854.5|1774
1643209550000|2022-01-26 15:05:50|3855.5|3854|3855|3854|3856|3854|3855|3854|215
1643209560000|2022-01-26 15:06:00|3855.5|3854.5|3854|3853|3855.5|3854.5|3853.5|3853|1496
1643209570000|2022-01-26 15:06:10|3854.5|3853.5|3854|3853|3854.5|3854|3853.5|3853|782
1643209580000|2022-01-26 15:06:20|3853.5|3852.5|3853.5|3853|3853.5|3853|3852.5|3852|1334
1643209590000|2022-01-26 15:06:30|3854|3853.5|3854|3853|3854.5|3853.5|3854|3852.5|1639
1643209600000|2022-01-26 15:06:40|3853.5||3854||3854||3853.5||175
1643209610000|2022-01-26 15:06:50|3854.5||3854||3854.5||3854||612
1643209620000|2022-01-26 15:07:00|3854.5|3853.5|3854|3853|3855.5|3854.5|3854|3853|1772
1643209630000|2022-01-26 15:07:10|3853.5|3852.5|3853.5|3852.5|3854|3852.5|3853.5|3852.5|724
1643209640000|2022-01-26 15:07:20|3854|3853|3854.5|3853.5|3855|3854|3854|3853|2251
1643209650000|2022-01-26 15:07:30|3854|3853|3854|3853|3854.5|3853|3853.5|3853|2212
1643209660000|2022-01-26 15:07:40|3853.5|3852.5|3853.5|3852|3853.5|3852.5|3853|3852|274
1643209670000|2022-01-26 15:07:50|3853||3853||3853||3853||57
1643209680000|2022-01-26 15:08:00|3853.5|3852.5|3853|3852|3853.5|3853|3853|3852|2774
1643209690000|2022-01-26 15:08:10|3853.5|3852.5|3853.5|3852|3853.5|3852.5|3853.5|3852|700
1643209700000|2022-01-26 15:08:20|3852.5|3851.5|3852|3851.5|3853|3852|3852|3851|2741
1643209710000|2022-01-26 15:08:30|3852.5|3851|3851|3850.5|3852.5|3851|3851|3850|2103
1643209720000|2022-01-26 15:08:40|3851.5|3851|3852.5|3851|3852.5|3851|3851.5|3851|117
1643209730000|2022-01-26 15:08:50|3853|3851.5|3854.5|3853|3854.5|3853|3853|3851.5|859
1643209740000|2022-01-26 15:09:00|3855|3853.5|3852.5|3851|3855|3853.5|3852.5|3851|7581
1643209750000|2022-01-26 15:09:10|3853|3851.5|3852.5|3851.5|3853|3852|3852.5|3851|829
1643209760000|2022-01-26 15:09:20|3852||3852.5||3852.5||3852||439
1643209770000|2022-01-26 15:09:30|3853|3852|3852.5|3851.5|3853|3852.5|3852.5|3851.5|4356
1643209780000|2022-01-26 15:09:40|3852|3851|3851.5|3850.5|3852|3851|3851.5|3850.5|1107
1643209790000|2022-01-26 15:09:50|3851|3850|3850|3849|3851|3850.5|3849.5|3849|2875
1643209800000|2022-01-26 15:10:00|||||||||189
1643209810000|2022-01-26 15:10:10|3849.5|3848.5|3848.5|3847.5|3849.5|3849|3847.5|3847|3920
1643209820000|2022-01-26 15:10:20|3848|3847|3848|3847|3849|3848|3848|3847|3378
1643209830000|2022-01-26 15:10:30|3847.5||3848||3848||3847.5||1759
1643209840000|2022-01-26 15:10:40|3848.5|3847.5|3847.5|3847|3849|3848|3847.5|3847|4671
1643209850000|2022-01-26 15:10:50|3847|3846.5|3848.5|3847|3848.5|3847.5|3847|3846|1558
1643209860000|2022-01-26 15:11:00|3848||3848.5||3848.5||3848||0
1643209870000|2022-01-26 15:11:10|||||||||7
1643209880000|2022-01-26 15:11:20|3848|3846.5|3846.5|3845.5|3848.5|3847|3846|3845|2739
1643209890000|2022-01-26 15:11:30|3847|3846|3848|3846.5|3848|3847|3847|3846|1006
1643209910000|2022-01-26 15:11:50|3847.5|3846|3846|3845|3848|3846|3846|3845|7380
1643209920000|2022-01-26 15:12:00|||||||||77
1643209930000|2022-01-26 15:12:10|3845.5|3844.5|3845|3844|3845.5|3844.5|3844.5|3843.5|1391
1643209940000|2022-01-26 15:12:20|3844.5|3843.5|3845|3844|3845|3844|3844.5|3843.5|178
1643209950000|2022-01-26 15:12:30|3844.5|3843.5|3844.5|3843.5|3844.5|3843.5|3844|3842.5|1152
1643209960000|2022-01-26 15:12:40|3844|3843|3842.5|3841.5|3844.5|3843.5|3842.5|3841.5|7599
1643209970000|2022-01-26 15:12:50|3842|3841|3841.5|3840.5|3842|3841|3841|3840|448
1643209980000|2022-01-26 15:13:00||3841||3841||3841||3840.5|362
1643209990000|2022-01-26 15:13:10||3840.5||3840.5||3840.5||3840.5|341
1643210010000|2022-01-26 15:13:30|3842|3841|3842|3840.5|3842.5|3841.5|3842|3840.5|2339
1643210030000|2022-01-26 15:13:50|3841.5|3840|3842|3840.5|3842|3841|3841|3840|1508
1643210040000|2022-01-26 15:14:00|3842.5|3841|3843|3842|3843.5|3842|3842.5|3841|1130
1643210050000|2022-01-26 15:14:10|3843.5|3842.5|3844|3842.5|3844|3843|3843.5|3842.5|409
1643210060000|2022-01-26 15:14:20|3844.5|3843|3844|3843|3844.5|3843.5|3844|3843|50
1643210070000|2022-01-26 15:14:30|3843.5|3842.5|3842.5|3841.5|3843.5|3842.5|3842.5|3841.5|1624
1643210080000|2022-01-26 15:14:40|3842|3842|3842|3841.5|3842|3842|3842|3840.5|1826
1643210090000|2022-01-26 15:14:50|3841.5|3841|3840.5|3839.5|3842|3841|3840.5|3839.5|479
1643210100000|2022-01-26 15:15:00|3841|3840|3840.5|3840|3841.5|3840|3840.5|3839.5|112
1643210110000|2022-01-26 15:15:10|3841||3841||3841||3840.5||329
1643210120000|2022-01-26 15:15:20|3840.5|3839.5|3840|3838.5|3840.5|3840|3839.5|3838|1736
1643210130000|2022-01-26 15:15:30||3839||3839.5||3839.5||3839|57
1643210140000|2022-01-26 15:15:40|3840.5||3840.5||3840.5||3840.5||107
1643210150000|2022-01-26 15:15:50|3841|3840|3841|3839.5|3841.5|3840.5|3840|3839|3842
1643210160000|2022-01-26 15:16:00|3840.5|3839|3840|3839.5|3840.5|3839.5|3839.5|3839|0
1643210170000|2022-01-26 15:16:10|3839.5|3839|3840|3839|3840|3839|3839.5|3839|79
1643210180000|2022-01-26 15:16:20|3840.5|3839.5|3840.5|3839|3840.5|3839.5|3840.5|3839|0
1643210190000|2022-01-26 15:16:30|3841|3839.5|3841|3840|3841|3840|3841|3839.5|1595
1643210200000|2022-01-26 15:16:40|3841.5|3840.5|3843|3842|3843|3842|3841.5|3840.5|608
1643210210000|2022-01-26 15:16:50|3842.5|3841|3842|3841|3842.5|3842|3842|3841|480
1643210230000|2022-01-26 15:17:10|3841.5|3840.5|3843|3841.5|3843|3841.5|3841|3839.5|4071
1643210240000|2022-01-26 15:17:20|3842.5|3841|3842|3841|3842.5|3841|3841.5|3840.5|788
1643210250000|2022-01-26 15:17:30|||||||||13
1643210260000|2022-01-26 15:17:40||3841.5||3841||3841.5||3841|0
1643210270000|2022-01-26 15:17:50|3843|3841.5|3843|3842|3843|3842|3842|3841|1784
1643210280000|2022-01-26 15:18:00|3842.5|3841.5|3841.5|3841|3843|3841.5|3841|3840|5049
1643210290000|2022-01-26 15:18:10||3840.5||3840.5||3840.5||3840.5|170
1643210300000|2022-01-26 15:18:20|3841|3840|3840.5|3839.5|3841|3840.5|3840.5|3839|1282
1643210310000|2022-01-26 15:18:30|3840|3839|3839.5|3839|3840|3839|3839|3838|1155
1643210320000|2022-01-26 15:18:40|3840|3838.5|3839.5|3838.5|3840|3839.5|3839|3838|1299
1643210330000|2022-01-26 15:18:50|3839|3838|3839.5|3838.5|3839.5|3839|3839|3838|330
1643210340000|2022-01-26 15:19:00|3839|3838|3839|3838|3839|3838|3839|3838|692
1643210350000|2022-01-26 15:19:10|3838.5|3837.5|3836.5|3836|3839|3838|3836.5|3836|4145
1643210360000|2022-01-26 15:19:20|3837|3835.5|3837|3836|3837.5|3836|3836.5|3835|1435
1643210370000|2022-01-26 15:19:30|3836.5||3836.5||3836.5||3836.5||233
1643210380000|2022-01-26 15:19:40|3837|3836.5|3838|3837|3838|3837.5|3837|3836.5|2813
1643210390000|2022-01-26 15:19:50|||||||||4
1643210400000|2022-01-26 15:20:00|3838.5|3837.5|3838|3837|3838.5|3837.5|3838|3837|476
1643210410000|2022-01-26 15:20:10|3837.5|3836.5|3837|3836|3838|3836.5|3836.5|3836|1805
1643210420000|2022-01-26 15:20:20|3836.5|3835.5|3837|3836|3837|3836|3836|3835.5|335
1643210430000|2022-01-26 15:20:30|3836.5|3835.5|3835.5|3834.5|3837|3835.5|3835.5|3834.5|804
1643210450000|2022-01-26 15:20:50|3836|3835|3836|3835|3837|3835.5|3836|3835|2195
1643210460000|2022-01-26 15:21:00|||||||||517
1643210470000|2022-01-26 15:21:10|3836.5|3835.5|3837|3835.5|3837|3835.5|3836|3835.5|593
1643210480000|2022-01-26 15:21:20|3837.5|3836|3836.5|3835|3837.5|3836.5|3836|3835|2183
1643210490000|2022-01-26 15:21:30|3837|3835.5|3836|3835|3837|3835.5|3836|3835|0
1643210500000|2022-01-26 15:21:40|3835.5|3834.5|3835.5|3834|3836|3834.5|3834.5|3834|634
1643210510000|2022-01-26 15:21:50|3835|3834.5|3835|3834|3835.5|3834.5|3835|3834|0
1643210520000|2022-01-26 15:22:00|3835.5|3834.5|3835|3834|3835.5|3834.5|3834.5|3834|238
1643210530000|2022-01-26 15:22:10|3834.5|3833.5|3834.5|3833|3834.5|3834|3833.5|3833|2146
1643210540000|2022-01-26 15:22:20|3834|3833.5|3834.5|3833.5|3834.5|3833.5|3834|3833|342
1643210550000|2022-01-26 15:22:30||3834||3833.5||3834||3833.5|123
1643210560000|2022-01-26 15:22:40|3834|3833|3833.5|3833|3834|3833|3833|3832.5|20532
1643210570000|2022-01-26 15:22:50|3834|3833.5|3833.5|3832.5|3835|3834|3833.5|3832.5|3565
1643210580000|2022-01-26 15:23:00|3833|3831.5|3833|3832|3833|3832|3832.5|3831.5|399
1643210590000|2022-01-26 15:23:10|3832.5|3831.5|3833.5|3832.5|3833.5|3832.5|3832.5|3831.5|2719
1643210600000|2022-01-26 15:23:20|3834|3832|3833|3831.5|3834|3833|3833|3831.5|1612
1643210610000|2022-01-26 15:23:30|3832.5|3832|3833.5|3832|3833.5|3832|3832|3832|305
1643210620000|2022-01-26 15:23:40|3834|3832.5|3834.5|3833|3835|3833.5|3834|3832.5|470
1643210630000|2022-01-26 15:23:50|3834|3832.5|3834|3832.5|3834|3832.5|3833.5|3832|137
1643210640000|2022-01-26 15:24:00|3833.5||3833.5||3834||3833||65
1643210650000|2022-01-26 15:24:10|3833|3832|3833|3832|3834|3832|3833|3832|3896
1643210660000|2022-01-26 15:24:20|3833.5|3831|3832.5|3831|3833.5|3831.5|3832|3830.5|1090
1643210670000|2022-01-26 15:24:30|3833|3831.5|3834|3833|3834.5|3833|3833|3831.5|300
1643210680000|2022-01-26 15:24:40|3833.5|3832.5|3833|3832.5|3833.5|3832.5|3833|3832.5|99
1643210690000|2022-01-26 15:24:50|3832.5|3831.5|3833|3831.5|3833|3832|3832.5|3831.5|2665
1643210700000|2022-01-26 15:25:00|3832.5|3830.5|3832.5|3831.5|3832.5|3831.5|3831.5|3830.5|1875
1643210710000|2022-01-26 15:25:10|3832|3831|3831|3830|3832.5|3831|3830.5|3830|504
1643210720000|2022-01-26 15:25:20|3831.5|3830.5|3832.5|3831.5|3832.5|3831.5|3831.5|3830|1597
1643210730000|2022-01-26 15:25:30|3833|3831|3831.5|3830.5|3833|3831|3831|3830.5|360
1643210740000|2022-01-26 15:25:40|3832|3831|3830|3829|3832|3831|3830|3828.5|767
1643210750000|2022-01-26 15:25:50|3829.5|3828.5|3831.5|3830.5|3831.5|3831|3829|3828|5025
1643210760000|2022-01-26 15:26:00|3831|3830|3830|3829.5|3831|3830|3830|3829|1617
1643210770000|2022-01-26 15:26:10|3831|3830|3831.5|3830.5|3831.5|3831|3830.5|3829.5|285
1643210780000|2022-01-26 15:26:20|3831|3830|3831|3830|3831|3830|3831|3830|61
1643210790000|2022-01-26 15:26:30|3831.5|3830.5|3830.5|3829.5|3831.5|3830.5|3830|3829.5|366
1643210800000|2022-01-26 15:26:40|3831|3830|3831|3829.5|3831|3830.5|3830.5|3829.5|402
1643210810000|2022-01-26 15:26:50|3830.5|3830|3831|3829.5|3831|3830|3830.5|3829.5|136
1643210820000|2022-01-26 15:27:00|3831.5|3830|3832.5|3831|3832.5|3831.5|3831|3829.5|4548
1643210830000|2022-01-26 15:27:10|3832|3830.5|3831.5|3830|3832|3831|3830.5|3830|1892
1643210840000|2022-01-26 15:27:20|3831|3831|3831|3830|3831|3831|3831|3830|147
1643210850000|2022-01-26 15:27:30|3831.5|3830.5|3830.5|3829.5|3832|3831|3830|3829|2086
1643210860000|2022-01-26 15:27:40|3830|3829|3829|3828|3830|3829|3829|3828|1585
1643210870000|2022-01-26 15:27:50|3829.5|3828.5|3830|3829|3830|3829|3829.5|3828.5|643
1643210880000|2022-01-26 15:28:00|3829.5|3828.5|3829.5|3828.5|3830|3828.5|3829|3828.5|46
1643210890000|2022-01-26 15:28:10|3829|3828|3829.5|3828|3829.5|3828|3829|3828|695
1643210900000|2022-01-26 15:28:20|3829|3828.5|3829|3828|3829.5|3829|3828.5|3828|1305
1643210910000|2022-01-26 15:28:30|3829.5|3828.5|3829.5|3828|3830|3829|3829|3828|1856
1643210920000|2022-01-26 15:28:40|3828.5|3828.5|3830|3828.5|3830|3829|3828.5|3828.5|1104
1643210930000|2022-01-26 15:28:50|3829.5|3829|3829.5|3828.5|3830|3829|3829|3828.5|87
1643210940000|2022-01-26 15:29:00|3829|3828|3829|3828|3829|3828.5|3829|3828|371
1643210950000|2022-01-26 15:29:10||3828.5||3828||3828.5||3828|0
1643210960000|2022-01-26 15:29:20|3829.5|3828.5|3829.5|3828|3830|3829|3829.5|3828|801
1643210970000|2022-01-26 15:29:30|3830|3828.5|3829|3828|3830|3828.5|3829|3828|69
1643210980000|2022-01-26 15:29:40|3828.5|3827.5|3828|3827.5|3829|3827.5|3828|3827.5|724
1643210990000|2022-01-26 15:29:50|3828.5|3828|3829|3828|3829|3828|3828|3827.5|800
1643211000000|2022-01-26 15:30:00|3828.5|3827.5|3829|3827.5|3829|3828|3828|3827|501
1643211010000|2022-01-26 15:30:10|3828.5|3828|3828.5|3827.5|3828.5|3828.5|3828.5|3827.5|73
1643211020000|2022-01-26 15:30:20|3828|3827|3827.5|3826.5|3828|3827|3827.5|3826|736
1643211030000|2022-01-26 15:30:30|3827|3826|3826.5|3826|3827|3826|3826.5|3826|1258
1643211040000|2022-01-26 15:30:40|3826|3825.5|3825.5|3824.5|3826|3825.5|3825|3824.5|3137
1643211050000|2022-01-26 15:30:50|3826|3825|3826|3825|3826|3825.5|3825|3824.5|1393
1643211060000|2022-01-26 15:31:00|3825.5|3824.5|3826.5|3825.5|3827|3826|3825.5|3824.5|1941
1643211070000|2022-01-26 15:31:10|3827|3826|3827.5|3826.5|3827.5|3827|3827|3826|805
1643211080000|2022-01-26 15:31:20|3827|3826|3827.5|3826.5|3827.5|3826.5|3826|3825|4259
1643211090000|2022-01-26 15:31:30|3827|3826|3827.5|3826.5|3827.5|3826.5|3827|3826|636
1643211100000|2022-01-26 15:31:40|3827|3826|3826.5|3825.5|3827|3826|3826.5|3825.5|1813
1643211110000|2022-01-26 15:31:50|3826||3826.5||3826.5||3826||457
1643211120000|2022-01-26 15:32:00|3827|3826|3828|3827|3828|3827|3826.5|3825.5|2091
1643211130000|2022-01-26 15:32:10|3827.5|3826.5|3826.5|3826|3827.5|3826.5|3826.5|3826|647
1643211140000|2022-01-26 15:32:20|3826|3825.5|3824.5|3823.5|3826.5|3825.5|3824.5|3823.5|28218
1643211150000|2022-01-26 15:32:30|3824|3822.5|3824.5|3823.5|3824.5|3823.5|3824|3822.5|1757
1643211160000|2022-01-26 15:32:40|3825|3823|3826|3825|3826|3825|3825|3823|1198
1643211170000|2022-01-26 15:32:50|3825.5|3824.5|3825|3824|3825.5|3824.5|3825|3824|231
1643211180000|2022-01-26 15:33:00|3825.5|3824.5|3826.5|3825.5|3827|3826.5|3825.5|3824.5|2358
1643211190000|2022-01-26 15:33:10|3826|3825|3823.5|3823|3826|3825|3823.5|3823|18509
1643211200000|2022-01-26 15:33:20|3824|3824|3825|3824|3825|3824|3824|3823|1729
1643211210000|2022-01-26 15:33:30|3825.5|3824.5|3825.5|3825|3826|3825|3825.5|3824|1572
1643211220000|2022-01-26 15:33:40|3825|3824.5|3828|3827|3828|3827.5|3825|3824.5|2018
1643211230000|2022-01-26 15:33:50|3828.5|3827.5|3828.5|3827|3828.5|3827.5|3827.5|3827|642
1643211240000|2022-01-26 15:34:00|3828|3826.5|3828.5|3827|3828.5|3827.5|3826.5|3826|3228
1643211250000|2022-01-26 15:34:10|3829|3827.5|3831|3829.5|3831|3829.5|3829|3827.5|1317
1643211260000|2022-01-26 15:34:20|3830.5|3829|3829.5|3828|3830.5|3829|3829|3828|1233
1643211270000|2022-01-26 15:34:30|3829|3827.5|3828.5|3827|3829|3828|3828|3827|375
1643211280000|2022-01-26 15:34:40|3829|3827.5|3830|3828.5|3830|3828.5|3828.5|3827|4
1643211290000|2022-01-26 15:34:50|3830.5|3829|3830|3829|3830.5|3829|3830|3829|55
1643211300000|2022-01-26 15:35:00|3829.5|3829.5|3831|3830|3831|3830|3829.5|3829.5|104
1643211310000|2022-01-26 15:35:10|3831.5|3830.5|3831|3830.5|3831.5|3831|3830.5|3830|1936
1643211320000|2022-01-26 15:35:20|3830.5|3830|3830|3829|3830.5|3830|3829.5|3828.5|1175
1643211330000|2022-01-26 15:35:30|3830.5|3829.5|3831.5|3830.5|3831.5|3830.5|3830.5|3829.5|273
1643211340000|2022-01-26 15:35:40|3832|3831|3833.5|3832.5|3833.5|3833|3832|3831|764
1643211350000|2022-01-26 15:35:50|3833|3833|3833.5|3833|3833.5|3833|3833|3832.5|57
1643211360000|2022-01-26 15:36:00|3833|3832.5|3833.5|3832.5|3833.5|3833|3833|3832.5|2059
1643211370000|2022-01-26 15:36:10|3833|3832|3831.5|3831|3833|3832|3831.5|3831|2998
1643211380000|2022-01-26 15:36:20|3831|3830|3831|3830|3831|3830.5|3831|3829.5|1620
1643211390000|2022-01-26 15:36:30|3831.5|3830.5|3831.5|3830.5|3831.5|3831|3831|3830.5|124217
1643211400000|2022-01-26 15:36:40|3831||3831.5||3831.5||3831||2421
1643211410000|2022-01-26 15:36:50|3831|3829.5|3830.5|3829.5|3831.5|3830.5|3829.5|3829|5243
1643211420000|2022-01-26 15:37:00|3831|3830|3831.5|3831|3831.5|3831|3830.5|3830|2134
1643211430000|2022-01-26 15:37:10|3831|3830|3831.5|3830.5|3831.5|3830.5|3831|3829.5|3783
1643211440000|2022-01-26 15:37:20|3832|3831|3832.5|3831.5|3832.5|3832|3831.5|3830.5|4747
1643211450000|2022-01-26 15:37:30|3833|3831|3833|3831.5|3833|3832|3831.5|3831|3293
1643211460000|2022-01-26 15:37:40|3833.5|3832|3833|3832|3833.5|3832|3833|3832|0
1643211470000|2022-01-26 15:37:50|3833.5|3832.5|3833.5|3832.5|3833.5|3832.5|3833.5|3832.5|1072
1643211480000|2022-01-26 15:38:00|3833|3832|3831|3830|3833|3832|3831|3830|20223
1643211490000|2022-01-26 15:38:10|3830.5|3829.5|3830.5|3829.5|3830.5|3829.5|3829.5|3829|1746
1643211500000|2022-01-26 15:38:20||3830||3829.5||3830||3829.5|860
1643211510000|2022-01-26 15:38:30|3830|3830|3830|3829|3830|3830|3829|3828|5038
1643211520000|2022-01-26 15:38:40|3829.5|3829.5|3829|3828|3830|3829.5|3829|3828|2519
1643211530000|2022-01-26 15:38:50|3829.5||3829||3829.5||3829||0
1643211540000|2022-01-26 15:39:00|3829.5|3828.5|3830.5|3829.5|3830.5|3829.5|3829|3828.5|655
1643211550000|2022-01-26 15:39:10|3830|3830|3830|3829.5|3830|3830|3830|3829.5|98
1643211560000|2022-01-26 15:39:20|3829.5|3829|3830.5|3829.5|3830.5|3829.5|3829.5|3828.5|5475
1643211570000|2022-01-26 15:39:30|3830|3828.5|3829|3828|3830|3829.5|3829|3828|1698
1643211580000|2022-01-26 15:39:40|3828.5|3827.5|3828|3827|3828.5|3827.5|3828|3826.5|11625
1643211600000|2022-01-26 15:40:00|3828.5|3827.5|3830|3829.5|3830.5|3830|3828.5|3827.5|1977
1643211610000|2022-01-26 15:40:10|3829.5|3828.5|3829.5|3828|3830|3829|3828.5|3828|3659
1643211620000|2022-01-26 15:40:20|3830|3828.5|3830.5|3829.5|3830.5|3830|3830|3828.5|602
1643211630000|2022-01-26 15:40:30|3831|3830.5|3833|3832|3833|3832|3830.5|3829.5|1916
1643211640000|2022-01-26 15:40:40|3833.5|3833|3834|3833|3834|3833|3833.5|3833|675
1643211650000|2022-01-26 15:40:50|3833.5|3832.5|3833.5|3832.5|3834|3833|3833|3832|439
1643211660000|2022-01-26 15:41:00|3834|3833|3833.5|3832.5|3834.5|3833|3833|3832.5|661
1643211670000|2022-01-26 15:41:10|3833|3832|3833.5|3832.5|3834|3833|3833|3832|1246
1643211680000|2022-01-26 15:41:20|3833|3832|3833|3832|3833.5|3832.5|3833|3832|638
1643211690000|2022-01-26 15:41:30|3832.5|3831.5|3833|3831.5|3833|3832|3832.5|3831.5|808
1643211700000|2022-01-26 15:41:40|3833.5|3832|3834|3833|3834|3833|3833|3832|3
1643211710000|2022-01-26 15:41:50|||||||||280
1643211720000|2022-01-26 15:42:00|3833.5|3832.5|3832|3831.5|3834|3833|3832|3831.5|963
1643211730000|2022-01-26 15:42:10|3833|3832|3833|3831.5|3833|3832|3832.5|3831.5|423
1643211740000|2022-01-26 15:42:20|3833.5|3832|3834.5|3833|3834.5|3833|3833|3832|486
1643211750000|2022-01-26 15:42:30|3834|3832.5|3833|3831.5|3834|3832.5|3833|3831.5|688
1643211760000|2022-01-26 15:42:40|3833.5|3832|3834|3833|3834|3833|3833.5|3832|200
1643211780000|2022-01-26 15:43:00|3834.5|3833.5|3836|3835|3836|3835|3834.5|3833|1986
1643211790000|2022-01-26 15:43:10|3835.5|3834.5|3835.5|3834|3835.5|3834.5|3834.5|3834|2425
1643211800000|2022-01-26 15:43:20|3835|3834.5|3835|3834.5|3835|3834.5|3835|3834.5|0
1643211810000|2022-01-26 15:43:30|3834.5|3834|3835|3834|3835|3834|3834.5|3833.5|697
1643211820000|2022-01-26 15:43:40|3835.5|3834.5|3835.5|3834.5|3835.5|3834.5|3834.5|3834.5|1990
1643211830000|2022-01-26 15:43:50|3835|3834|3834.5|3833.5|3835|3834|3834.5|3833.5|653
1643211840000|2022-01-26 15:44:00|3834|3834|3834|3833|3834.5|3834|3833.5|3833|1443
1643211850000|2022-01-26 15:44:10|3834.5|3833.5|3834.5|3833.5|3834.5|3833.5|3834.5|3833.5|12
1643211860000|2022-01-26 15:44:20|3834|3834|3835|3834|3835|3834.5|3834|3833.5|1491
1643211870000|2022-01-26 15:44:30|3834.5|3833.5|3834|3833|3834.5|3833.5|3834|3833|2544
1643211880000|2022-01-26 15:44:40|3833.5||3833.5||3833.5||3833.5||970
1643211890000|2022-01-26 15:44:50|3834|3832.5|3834|3833|3834|3833.5|3833.5|3832.5|1399
1643211900000|2022-01-26 15:45:00|3833.5|3832.5|3834|3832.5|3834|3833|3833.5|3832.5|1243
1643211910000|2022-01-26 15:45:10|3833.5|3833|3833.5|3832.5|3834|3833|3833|3832.5|858
1643211920000|2022-01-26 15:45:20|3834|3833|3834|3832.5|3834|3833|3834|3832.5|630
1643211930000|2022-01-26 15:45:30|3833.5|3833|3834|3833|3834|3833|3833.5|3832.5|420
1643211940000|2022-01-26 15:45:40|3834.5|3833.5|3835|3834|3835|3834|3834.5|3833.5|2153
1643211950000|2022-01-26 15:45:50|3834.5|3833.5|3833.5|3833|3834.5|3833.5|3833.5|3833|5143
1643211960000|2022-01-26 15:46:00|3834|3833.5|3834|3833.5|3834|3833.5|3834|3833|434
1643211970000|2022-01-26 15:46:10|3834.5|3833|3834|3833|3834.5|3833.5|3833.5|3833|1624
1643211990000|2022-01-26 15:46:30|3833.5|3832.5|3831|3830|3834|3832.5|3831|3830|18348
1643212000000|2022-01-26 15:46:40|3830.5|3829.5|3830|3829|3830.5|3829.5|3830|3829|91
1643212010000|2022-01-26 15:46:50|3829.5|3828.5|3829|3828|3829.5|3828.5|3829|3828|1322
1643212020000|2022-01-26 15:47:00|3828.5|3828.5|3830.5|3829|3830.5|3829.5|3828.5|3828.5|1218
1643212030000|2022-01-26 15:47:10|3831|3829.5|3830.5|3829|3831|3830|3830.5|3829|716
1643212040000|2022-01-26 15:47:20|3830||3830||3830||3830||0
1643212050000|2022-01-26 15:47:30|3830.5|3829.5|3831|3830|3831|3830|3830.5|3829.5|745
1643212060000|2022-01-26 15:47:40|3831.5||3831.5||3831.5||3831.5||374
1643212070000|2022-01-26 15:47:50|3831|3829.5|3830.5|3829|3831|3829.5|3829.5|3829|465
1643212080000|2022-01-26 15:48:00|3831|3829.5|3831|3830|3831|3830|3830.5|3829.5|0
1643212090000|2022-01-26 15:48:10|3830.5|3829.5|3829.5|3828|3830.5|3829.5|3829|3828|2351
1643212100000|2022-01-26 15:48:20|3829|3828.5|3830.5|3829.5|3830.5|3829.5|3828.5|3828.5|1349
1643212110000|2022-01-26 15:48:30|3831|3830|3831.5|3830.5|3831.5|3830.5|3831|3830|958
1643212120000|2022-01-26 15:48:40|3831|3831|3831|3830|3831|3831|3830.5|3830|899
1643212130000|2022-01-26 15:48:50|3831.5|3830.5|3833|3832|3833|3832.5|3831.5|3830.5|3174
1643212140000|2022-01-26 15:49:00|3832.5|3831.5|3832|3831|3832.5|3832|3832|3831|1197
1643212150000|2022-01-26 15:49:10||3830.5||3831||3831||3830.5|234
1643212160000|2022-01-26 15:49:20||3831.5||3831||3831.5||3831|450
1643212170000|2022-01-26 15:49:30|||||||||450
1643212180000|2022-01-26 15:49:40|3831.5|3830.5|3831.5|3830|3832|3831|3831|3830|1870
1643212190000|2022-01-26 15:49:50|3831||3831.5||3831.5||3831||1
1643212200000|2022-01-26 15:50:00|3832|3830.5|3831.5|3830.5|3832|3831|3831.5|3830.5|88
1643212210000|2022-01-26 15:50:10|3832|3831|3834|3832.5|3834|3832.5|3832|3831|1855
1643212220000|2022-01-26 15:50:20||3833||3833||3833||3833|0
1643212230000|2022-01-26 15:50:30|3834.5|3833.5|3834.5|3833|3834.5|3834|3834.5|3833|1745
1643212240000|2022-01-26 15:50:40|3834|3832.5|3833.5|3832|3834|3832.5|3833|3832|422
1643212250000|2022-01-26 15:50:50|3832.5|3832.5|3833|3832|3833.5|3832.5|3832.5|3832|445
1643212260000|2022-01-26 15:51:00|3833.5|3832.5|3833.5|3832.5|3833.5|3832.5|3833|3832.5|3
1643212270000|2022-01-26 15:51:10|3833|3832|3833|3832|3833|3832|3833|3832|640
1643212280000|2022-01-26 15:51:20|3833.5|3832.5|3835|3834|3835|3834|3833.5|3832.5|2277
1643212290000|2022-01-26 15:51:30|3834.5|3833.5|3834.5|3833.5|3834.5|3833.5|3834.5|3833.5|60
1643212300000|2022-01-26 15:51:40|3835|3834|3836.5|3835.5|3836.5|3835.5|3835|3834|921
1643212310000|2022-01-26 15:51:50|3836|3835|3836|3835|3836.5|3835.5|3835.5|3835|1053
1643212320000|2022-01-26 15:52:00|3835.5|3834.5|3835.5|3834.5|3836|3834.5|3835|3834|1613
1643212330000|2022-01-26 15:52:10|3835|3835|3835.5|3835|3835.5|3835|3835|3834.5|329
1643212340000|2022-01-26 15:52:20|3836|3835.5|3836.5|3835|3836.5|3835.5|3836|3835|428
1643212350000|2022-01-26 15:52:30|3837|3835.5|3838|3837|3838|3837|3837|3835.5|137
1643212360000|2022-01-26 15:52:40|3838.5|3837.5|3838|3837|3838.5|3837.5|3837.5|3837|1509
1643212370000|2022-01-26 15:52:50|3837.5|3836.5|3836.5|3835|3838|3837|3835.5|3835|4300
1643212380000|2022-01-26 15:53:00|3837|3835.5|3837|3836|3838|3837|3836|3835|3009
1643212390000|2022-01-26 15:53:10|3836.5|3835.5|3836.5|3835.5|3837|3836.5|3836.5|3835.5|1432
1643212400000|2022-01-26 15:53:20|3837|3836|3837|3836|3837|3836|3837|3836|399
1643212410000|2022-01-26 15:53:30|3837.5|3836.5|3837.5|3836.5|3837.5|3836.5|3837|3836|182
1643212420000|2022-01-26 15:53:40|||||||||45
1643212430000|2022-01-26 15:53:50|3837|3836|3836.5|3836|3837|3836|3836.5|3835.5|1805
1643212440000|2022-01-26 15:54:00|3837|3835.5|3837|3836.5|3837|3836.5|3837|3835.5|221
1643212450000|2022-01-26 15:54:10|3837.5|3836|3838|3837|3838|3837|3837|3835.5|616
1643212460000|2022-01-26 15:54:20|3837.5|3836.5|3836.5|3835.5|3837.5|3836.5|3836|3835.5|2953
1643212470000|2022-01-26 15:54:30|3836|3836|3836|3835|3836|3836|3836|3835|725
1643212480000|2022-01-26 15:54:40|||||||||25
1643212490000|2022-01-26 15:54:50|3835.5|3834.5|3836.5|3835.5|3836.5|3835.5|3835.5|3834.5|1698
1643212500000|2022-01-26 15:55:00||3835||3835.5||3836||3835|0
1643212510000|2022-01-26 15:55:10|3836|3835|3835.5|3834.5|3836|3835|3835|3834.5|1883
1643212520000|2022-01-26 15:55:20|3836|3835|3836|3835|3836|3835.5|3835.5|3835|2149
1643212530000|2022-01-26 15:55:30|3835.5|3834.5|3836|3835|3836|3835|3835|3834|3173
1643212540000|2022-01-26 15:55:40|3836.5|3835.5|3836|3835|3836.5|3835.5|3835.5|3835|572
1643212560000|2022-01-26 15:56:00|3836.5|3835.5|3837.5|3837|3838|3837|3836.5|3835.5|1589
1643212570000|2022-01-26 15:56:10|3838||3838||3838||3838||0
1643212580000|2022-01-26 15:56:20|3838.5|3837.5|3838.5|3837.5|3838.5|3838|3838|3837|1413
1643212590000|2022-01-26 15:56:30|3839|3838|3837.5|3836|3839|3838|3837.5|3836|2554
1643212600000|2022-01-26 15:56:40|3837|3835|3836|3834.5|3837|3835.5|3835|3834.5|557
1643212610000|2022-01-26 15:56:50|3835.5|3834|3835.5|3834.5|3835.5|3835|3835|3834|0
1643212630000|2022-01-26 15:57:10|3836|3835|3836|3835|3836|3835|3836|3834.5|1700496
1643212640000|2022-01-26 15:57:20||3835.5||3835||3835.5||3835|653
1643212650000|2022-01-26 15:57:30|3835.5|3834.5|3835|3834.5|3835.5|3834.5|3835|3834.5|1157
1643212660000|2022-01-26 15:57:40|3835.5|3835|3835.5|3834.5|3835.5|3835|3835.5|3834.5|634
1643212670000|2022-01-26 15:57:50|3836|3835|3836|3835|3836.5|3835.5|3835.5|3835|1269
1643212680000|2022-01-26 15:58:00|3836.5|3835.5|3835.5|3834.5|3836.5|3835.5|3835.5|3834.5|799
1643212690000|2022-01-26 15:58:10|3835|3834|3835.5|3834.5|3836|3835|3835|3834|2555
1643212700000|2022-01-26 15:58:20|3836|3835|3836|3835|3836.5|3835|3835.5|3834.5|1219
1643212710000|2022-01-26 15:58:30|3835.5|3834.5|3835|3834|3835.5|3834.5|3835|3834|282
1643212720000|2022-01-26 15:58:40|3835.5|3834.5|3836|3835|3836|3835.5|3835|3834|4152
1643212730000|2022-01-26 15:58:50|3835.5|3834.5|3835.5|3835|3836|3835|3835|3834.5|1215
1643212740000|2022-01-26 15:59:00|3835|3834.5|3835.5|3835|3835.5|3835|3835|3834|1014
1643212750000|2022-01-26 15:59:10|3835|3834.5|3835.5|3834.5|3835.5|3834.5|3835|3834|1359
1643212760000|2022-01-26 15:59:20||3835||3835||3835||3835|1822
1643212770000|2022-01-26 15:59:30||3834.5||3834.5||3835||3834.5|483
1643212780000|2022-01-26 15:59:40|||||||||394
1643212790000|2022-01-26 15:59:50|3835|3834|3834.5|3833.5|3835|3834|3834|3833|2342
1643212800000|2022-01-26 16:00:00|3835|3834|3835|3834|3835|3834|3834.5|3834|1546
1643212810000|2022-01-26 16:00:10|3835.5|3834.5|3836|3835|3836|3835|3835|3834|1521
1643212820000|2022-01-26 16:00:20|3835.5|3834.5|3836|3835|3836|3835|3835|3834|945
1643212830000|2022-01-26 16:00:30|3835.5|3834.5|3835.5|3834.5|3836|3834.5|3835.5|3834.5|961
1643212840000|2022-01-26 16:00:40|3835|3834|3835.5|3834.5|3835.5|3834.5|3834.5|3833.5|1069
1643212850000|2022-01-26 16:00:50|3835|3834|3835|3834|3835|3834|3834.5|3834|356
1643212860000|2022-01-26 16:01:00|3834.5|3833.5|3834.5|3833.5|3835|3833.5|3834|3833.5|1770
1643212870000|2022-01-26 16:01:10||3834||3833.5||3834||3833.5|465
1643212880000|2022-01-26 16:01:20|3835|3834|3835|3834|3835|3834.5|3835|3834|967
1643212890000|2022-01-26 16:01:30|3834.5|3833.5|3834.5|3833.5|3834.5|3834|3834|3833.5|1035
1643212900000|2022-01-26 16:01:40|3835|3834|3835|3834.5|3835.5|3834.5|3834.5|3834|860
1643212920000|2022-01-26 16:02:00|3835.5|3835|3835|3834.5|3836|3835|3835|3834.5|2927
1643212930000|2022-01-26 16:02:10|3835.5|3835|3835|3834|3836|3835.5|3834.5|3834|3047
1643212940000|2022-01-26 16:02:20|3834.5|3833.5|3833.5|3833|3834.5|3833.5|3833.5|3833|2221
1643212950000|2022-01-26 16:02:30|3834|3833.5|3834.5|3833.5|3834.5|3833.5|3833.5|3833|619
1643212960000|2022-01-26 16:02:40|3834|3833|3834|3833|3834.5|3833|3833.5|3833|667
1643212970000|2022-01-26 16:02:50|3833.5|3832.5|3834|3833|3834|3833|3833|3832|6746
1643212980000|2022-01-26 16:03:00|3833.5|3832.5|3833.5|3832.5|3833.5|3832.5|3833.5|3832.5|0
1643212990000|2022-01-26 16:03:10|3833|3832|3833.5|3832.5|3833.5|3832.5|3832.5|3832|4690
1643213000000|2022-01-26 16:03:20|3834|3833|3834|3833|3834|3833|3834|3833|260
1643213010000|2022-01-26 16:03:30|||||||||374
1643213030000|2022-01-26 16:03:50|3833.5|3832.5|3833|3832|3833.5|3832.5|3832.5|3832|3804
1643213040000|2022-01-26 16:04:00|3832.5|3831.5|3832.5|3831|3832.5|3831.5|3832|3831|541
1643213050000|2022-01-26 16:04:10|3832|3831.5|3832.5|3831.5|3832.5|3832|3832|3831.5|298
1643213060000|2022-01-26 16:04:20|3833|3832|3832|3831.5|3833|3832|3832|3831|1951
1643213070000|2022-01-26 16:04:30|3831.5|3831|3832|3831|3832|3831|3831.5|3831|466
1643213080000|2022-01-26 16:04:40||3831.5||3831||3831.5||3831|541
1643213090000|2022-01-26 16:04:50|3832.5|3831.5|3832.5|3832|3832.5|3832|3832.5|3831|1771
1643213100000|2022-01-26 16:05:00|3833|3831.5|3833.5|3832.5|3833.5|3832.5|3833|3831.5|891
1643213120000|2022-01-26 16:05:20|3834|3833|3834|3833.5|3834.5|3833.5|3833.5|3832.5|1298
1643213130000|2022-01-26 16:05:30|3833.5|3833|3834|3833.5|3834|3833.5|3833.5|3832.5|2917
1643213140000|2022-01-26 16:05:40|3833.5|3833|3834.5|3834|3834.5|3834|3833.5|3833|746
1643213150000|2022-01-26 16:05:50|3834|3833.5|3833.5|3832.5|3834|3833.5|3833|3832.5|1638
1643213160000|2022-01-26 16:06:00|3834|3833|3834|3833|3834|3833|3833.5|3833|2515
1643213170000|2022-01-26 16:06:10|3834.5|3833.5|3835|3833.5|3835.5|3834.5|3834|3833|1684
1643213180000|2022-01-26 16:06:20|3834.5|3833|3834|3833|3834.5|3833.5|3832.5|3832|4981
1643213190000|2022-01-26 16:06:30|3834.5|3833.5|3835|3834|3835|3834|3834.5|3833|1301
1643213200000|2022-01-26 16:06:40|3835.5|3834.5|3835.5|3834.5|3835.5|3834.5|3835|3834.5|903
1643213210000|2022-01-26 16:06:50|3835|3835|3835.5|3835|3835.5|3835|3835|3835|254
1643213220000|2022-01-26 16:07:00|3836|3834.5|3835|3834.5|3836|3834.5|3835|3834.5|1319
1643213230000|2022-01-26 16:07:10|3835.5||3835.5||3835.5||3835.5||394
1643213240000|2022-01-26 16:07:20|3835|3834|3834.5|3834|3835|3834|3834.5|3834|275
1643213250000|2022-01-26 16:07:30|3834|3833.5|3833.5|3832.5|3834|3833.5|3833|3832.5|1116
1643213260000|2022-01-26 16:07:40|3834|3833|3834.5|3833.5|3834.5|3833.5|3834|3833|1150
1643213270000|2022-01-26 16:07:50|||||||||125
1643213280000|2022-01-26 16:08:00|3834|3833|3834|3833|3834|3833|3834|3833|409
1643213290000|2022-01-26 16:08:10|3833.5||3834||3834||3833.5||501
1643213300000|2022-01-26 16:08:20|3833.5|3832.5|3833.5|3832|3833.5|3832.5|3833.5|3832|931
1643213310000|2022-01-26 16:08:30|3834|3832.5|3834|3833.5|3834.5|3833.5|3834|3832.5|1624
1643213320000|2022-01-26 16:08:40|3834.5|3834|3834.5|3833.5|3834.5|3834|3834|3833.5|674
1643213330000|2022-01-26 16:08:50|3834|3833|3834.5|3833.5|3834.5|3834|3833|3832.5|1875
1643213340000|2022-01-26 16:09:00|3835|3834|3835|3834|3835|3834.5|3835|3834|1419
1643213350000|2022-01-26 16:09:10|3834.5|3833.5|3834|3833.5|3834.5|3833.5|3834|3833.5|90
1643213370000|2022-01-26 16:09:30|3834.5|3834|3835|3834|3835|3834|3834.5|3834|1616
1643213380000|2022-01-26 16:09:40||3834.5||3834.5||3834.5||3834.5|641
1643213390000|2022-01-26 16:09:50|3835.5|3835|3835.5|3834.5|3835.5|3835|3835.5|3834.5|1385
1643213400000|2022-01-26 16:10:00|3835|3834|3835.5|3834.5|3835.5|3834.5|3835|3834|1781
1643213410000|2022-01-26 16:10:10|3835|3834|3835|3834|3835|3834.5|3834.5|3834|854
1643213420000|2022-01-26 16:10:20|3835.5|3834.5|3836|3835|3836|3835|3835.5|3834.5|1194
1643213430000|2022-01-26 16:10:30|3836.5|3835.5|3837|3836|3837.5|3836.5|3836.5|3835.5|2091
1643213440000|2022-01-26 16:10:40|3837.5|3836.5|3837|3836|3837.5|3836.5|3836.5|3836|803
1643213450000|2022-01-26 16:10:50|3836.5|3835.5|3836.5|3835.5|3837|3836|3836|3835|441
1643213460000|2022-01-26 16:11:00|3837|3836|3836.5|3835.5|3837|3836|3836.5|3835.5|1249
1643213470000|2022-01-26 16:11:10|3837||3837||3837||3837||5
1643213480000|2022-01-26 16:11:20|3837.5|3836|3837.5|3836.5|3837.5|3836.5|3837.5|3836|1205
1643213490000|2022-01-26 16:11:30|3837|3836|3838|3836.5|3838|3836.5|3836.5|3836|1179
1643213500000|2022-01-26 16:11:40|3838.5|3837|3840|3838.5|3840|3838.5|3838|3837|792
1643213510000|2022-01-26 16:11:50|3839.5|3839|3838.5|3838|3840|3839.5|3838.5|3838|5431
1643213520000|2022-01-26 16:12:00|3839|3837.5|3839.5|3838.5|3839.5|3838.5|3839|3837.5|831
1643213530000|2022-01-26 16:12:10|3840|3839|3840|3839|3840.5|3839|3840|3839|195
1643213540000|2022-01-26 16:12:20|3839.5|3838.5|3839.5|3838.5|3840|3839|3839|3838|2864
1643213550000|2022-01-26 16:12:30|3840||3840||3840||3840||0
1643213560000|2022-01-26 16:12:40|3839.5|3838|3838.5|3838|3839.5|3838.5|3838.5|3837.5|3181
1643213570000|2022-01-26 16:12:50|3839|3837.5|3838|3837|3839|3838|3838|3837|3647
1643213580000|2022-01-26 16:13:00|3837.5|3836.5|3836|3835.5|3837.5|3836.5|3836|3835|4172
1643213590000|2022-01-26 16:13:10|3836.5|3835|3835.5|3835|3836.5|3835|3835.5|3835|606
1643213600000|2022-01-26 16:13:20|3836|3835.5|3836.5|3835.5|3836.5|3835.5|3836|3835|1322
1643213620000|2022-01-26 16:13:40|3836|3836|3837|3836|3837|3836|3836|3835|2564
1643213630000|2022-01-26 16:13:50|3837.5|3836.5|3838|3837|3838.5|3837.5|3837.5|3836.5|2012
1643213640000|2022-01-26 16:14:00|||||||||203
1643213650000|2022-01-26 16:14:10|3837.5|3836.5|3837.5|3836.5|3837.5|3836.5|3837|3836.5|612
1643213660000|2022-01-26 16:14:20|||||||||277
1643213670000|2022-01-26 16:14:30|3838|3837|3838|3837|3838|3837.5|3837.5|3837|2985
1643213680000|2022-01-26 16:14:40|3837.5|3836.5|3837.5|3836.5|3837.5|3836.5|3837.5|3836.5|191
1643213690000|2022-01-26 16:14:50|||||||||102
1643213700000|2022-01-26 16:15:00|3838|3836.5|3836.5|3835.5|3838|3836.5|3836.5|3835.5|69
1643213710000|2022-01-26 16:15:10|3837|3835|3837|3836|3837|3836|3836.5|3835|222
1643213720000|2022-01-26 16:15:20|3836.5|3835.5|3837|3835.5|3837.5|3836|3836.5|3835.5|60
1643213730000|2022-01-26 16:15:30|3837.5|3836|3837.5|3836|3837.5|3836|3837|3835.5|0
1643213740000|2022-01-26 16:15:40|3837|3835.5|3837|3835.5|3837.5|3836|3837|3835.5|0
1643213750000|2022-01-26 16:15:50|3837.5|3836.5|3837|3836|3837.5|3836.5|3837|3836|0
1643213760000|2022-01-26 16:16:00|3838|3836.5|3839|3837.5|3839|3837.5|3837.5|3836|40
1643213770000|2022-01-26 16:16:10|3838.5|3837|3840.5|3839|3841|3839|3838.5|3837|135
1643213780000|2022-01-26 16:16:20|3840|3838.5|3839.5|3838|3840|3838.5|3839.5|3838|165
1643213790000|2022-01-26 16:16:30|3840|3838.5|3839.5|3838.5|3840.5|3838.5|3839|3838|23
1643213800000|2022-01-26 16:16:40|3839|3838|3838.5|3837.5|3839.5|3838|3838.5|3837.5|139
1643213810000|2022-01-26 16:16:50|3839|3838|3838.5|3837.5|3839|3838|3838.5|3837.5|0
1643213820000|2022-01-26 16:17:00|3839|3838|3838.5|3837|3839|3838|3838|3836.5|300
1643213830000|2022-01-26 16:17:10|3838|3836.5|3837.5|3836|3838.5|3837|3837|3836|377
1643213840000|2022-01-26 16:17:20|3838|3836.5|3837|3836|3838|3836.5|3836.5|3835.5|0
1643213850000|2022-01-26 16:17:30|3836.5|3835|3836.5|3835|3837|3835.5|3836.5|3835|208
1643213860000|2022-01-26 16:17:40|3836|3835.5|3836.5|3835|3836.5|3835.5|3836|3834.5|0
1643213870000|2022-01-26 16:17:50|3836|3834.5|3836|3834.5|3836.5|3835|3835.5|3834.5|121
1643213880000|2022-01-26 16:18:00|3836.5|3835|3836.5|3835|3836.5|3835|3836|3834.5|0
1643213890000|2022-01-26 16:18:10|3836|3834.5|3837.5|3836|3838|3836.5|3836|3834.5|546
1643213900000|2022-01-26 16:18:20|3838|3836.5|3837|3836|3838|3836.5|3836.5|3835.5|0
1643213910000|2022-01-26 16:18:30|3838|3835.5|3837.5|3836|3838|3836|3837|3835.5|0
1643213920000|2022-01-26 16:18:40|3837|3835.5|3838.5|3837|3839|3837.5|3837|3835.5|0
1643213930000|2022-01-26 16:18:50|3839|3837.5|3839|3837.5|3839|3837.5|3838|3837|0
1643213940000|2022-01-26 16:19:00|3838.5|3837|3838|3837|3839|3837.5|3837.5|3836.5|161
1643213950000|2022-01-26 16:19:10|3837.5|3836|3837|3835.5|3838|3836.5|3837|3835.5|133
1643213960000|2022-01-26 16:19:20|3837.5|3836|3838.5|3837|3839|3837.5|3837.5|3836|79
1643213970000|2022-01-26 16:19:30|3839|3837.5|3838.5|3837|3839.5|3838|3838.5|3837|100
1643213980000|2022-01-26 16:19:40|3839|3837.5|3838|3837|3839.5|3837.5|3837.5|3836.5|250
1643213990000|2022-01-26 16:19:50|3837.5|3836.5|3838|3836.5|3838.5|3837|3837.5|3836.5|0
1643214000000|2022-01-26 16:20:00|3838.5|3837|3838|3836.5|3839.5|3838|3838|3836.5|113
1643214010000|2022-01-26 16:20:10|3838.5|3837|3837.5|3836.5|3838.5|3837|3837|3836|247
1643214020000|2022-01-26 16:20:20|3837|3835.5|3837|3835.5|3837.5|3836|3837|3835.5|0
1643214030000|2022-01-26 16:20:30|3837.5|3836|3837|3835.5|3837.5|3836|3836.5|3835|151
1643214040000|2022-01-26 16:20:40|3836.5|3835|3837.5|3836|3837.5|3836|3836.5|3835|594
1643214050000|2022-01-26 16:20:50|3837|3835.5|3837|3835.5|3838|3837|3837|3835.5|91
1643214060000|2022-01-26 16:21:00|3837.5|3835|3837.5|3836|3838.5|3837|3837|3835|0
1643214070000|2022-01-26 16:21:10|3838|3836.5|3838|3836.5|3838|3836.5|3837.5|3836|0
1643214080000|2022-01-26 16:21:20|3837.5|3836|3838.5|3837.5|3838.5|3837.5|3837.5|3836|212
1643214090000|2022-01-26 16:21:30|3838|3837|3838|3837|3838.5|3837.5|3838|3837|241
1643214100000|2022-01-26 16:21:40|3838.5|3837.5|3838|3837|3838.5|3837.5|3838|3837|0
1643214110000|2022-01-26 16:21:50|3838.5|3837.5|3838.5|3837.5|3838.5|3837.5|3838|3837|0
1643214120000|2022-01-26 16:22:00|3838|3837|3839.5|3838|3839.5|3838|3838|3837|325
1643214130000|2022-01-26 16:22:10|3839|3838.5|3839|3838|3840|3839|3839|3838|574
1643214140000|2022-01-26 16:22:20|3839.5|3837.5|3839.5|3838|3839.5|3838.5|3839|3837.5|0
1643214150000|2022-01-26 16:22:30|3839|3837.5|3839.5|3838|3839.5|3838|3839|3837.5|0
1643214160000|2022-01-26 16:22:40|3839|3837.5|3841|3839.5|3841|3839.5|3839|3837.5|28
1643214170000|2022-01-26 16:22:50|3840.5|3839|3840.5|3839|3841|3839.5|3840.5|3839|0
1643214180000|2022-01-26 16:23:00|3841|3839.5|3839.5|3838.5|3841|3839.5|3839.5|3838.5|101
1643214190000|2022-01-26 16:23:10|3840|3839|3839|3837.5|3840|3839|3838.5|3837|413
1643214200000|2022-01-26 16:23:20|3838.5|3837|3838.5|3837|3839|3837.5|3838.5|3837|0
1643214210000|2022-01-26 16:23:30|3839|3837.5|3838|3837|3839|3837.5|3838|3837|0
1643214220000|2022-01-26 16:23:40|3838.5|3837.5|3837.5|3836|3838.5|3837.5|3837|3836|60
1643214230000|2022-01-26 16:23:50|3838|3836.5|3837.5|3836.5|3838|3837|3837.5|3836|0
1643214240000|2022-01-26 16:24:00|3838|3837|3837|3836|3838|3837|3837|3836|65
1643214250000|2022-01-26 16:24:10|3837.5|3836.5|3837|3835.5|3837.5|3836.5|3837|3835.5|362
1643214260000|2022-01-26 16:24:20|3837.5|3836|3839|3837.5|3839.5|3838|3837.5|3836|43
1643214270000|2022-01-26 16:24:30|3839.5|3838|3839.5|3837.5|3839.5|3838|3838.5|3837|47
1643214280000|2022-01-26 16:24:40|3840|3838.5|3840|3838.5|3840|3838.5|3839|3837.5|75
1643214290000|2022-01-26 16:24:50|3839.5|3838|3839|3837.5|3840|3838.5|3838.5|3837|0
1643214300000|2022-01-26 16:25:00|3838|3837|3837.5|3836.5|3838.5|3837.5|3837.5|3836.5|180
1643214310000|2022-01-26 16:25:10|3838|3836|3838|3837|3838|3837|3837.5|3836|0
1643214320000|2022-01-26 16:25:20|3838.5|3837.5|3839|3837.5|3839|3837.5|3838.5|3837|100
1643214330000|2022-01-26 16:25:30|3838.5|3837|3837.5|3836|3839|3837.5|3837.5|3836|23
1643214340000|2022-01-26 16:25:40|3838|3836.5|3838|3836.5|3838|3836.5|3837.5|3836|0
1643214350000|2022-01-26 16:25:50|3837|3837|3838|3837|3838|3837|3837|3836|95
1643214360000|2022-01-26 16:26:00|3837.5|3836.5|3838.5|3837|3839|3837.5|3837.5|3836.5|21
1643214370000|2022-01-26 16:26:10|3839|3837.5|3838.5|3837|3839|3837.5|3837.5|3836.5|54
1643214380000|2022-01-26 16:26:20|3838|3836.5|3838|3836.5|3838|3837|3837.5|3836|113
1643214390000|2022-01-26 16:26:30|3837.5|3836|3837.5|3836|3838|3836.5|3837.5|3836|0
1643214400000|2022-01-26 16:26:40|3838|3836.5|3838|3836.5|3838|3836.5|3837.5|3836|0
1643214410000|2022-01-26 16:26:50|3837.5|3836|3837.5|3836|3838|3836.5|3837.5|3836|0
1643214420000|2022-01-26 16:27:00|3837|3835.5|3838|3836.5|3838|3836.5|3837|3835.5|541
1643214430000|2022-01-26 16:27:10|3837.5|3836|3837|3836|3838|3836.5|3837|3836|11
1643214440000|2022-01-26 16:27:20|3837.5|3836.5|3838.5|3837|3838.5|3837|3837|3836|640
1643214450000|2022-01-26 16:27:30|3838|3836.5|3838|3836.5|3838.5|3837|3837.5|3836.5|268
1643214460000|2022-01-26 16:27:40|3838.5|3837|3839|3837.5|3839|3837.5|3838|3836.5|6
1643214470000|2022-01-26 16:27:50|3838.5|3837|3838.5|3837.5|3839|3838|3838.5|3837|0
1643214480000|2022-01-26 16:28:00|3839|3838|3840|3838|3840|3838|3838.5|3837.5|167
1643214490000|2022-01-26 16:28:10|3839.5|3837.5|3839.5|3838|3840|3838.5|3839|3837.5|119
1643214500000|2022-01-26 16:28:20|3840|3838.5|3839.5|3838|3840|3838.5|3839.5|3838|0
1643214510000|2022-01-26 16:28:30|3840|3838.5|3839.5|3838|3840|3838.5|3839.5|3838|80
1643214520000|2022-01-26 16:28:40|3840|3838.5|3838.5|3837.5|3840|3838.5|3838.5|3837.5|222
1643214530000|2022-01-26 16:28:50|3839|3838|3838|3837|3839|3838|3838|3837|0
1643214540000|2022-01-26 16:29:00|3838.5|3837.5|3837.5|3836.5|3838.5|3837.5|3837.5|3836.5|173
1643214550000|2022-01-26 16:29:10|3837|3836|3837.5|3836|3837.5|3836.5|3836.5|3835.5|20
1643214560000|2022-01-26 16:29:20|3837|3835.5|3836|3834.5|3837.5|3836|3836|3834.5|37
1643214570000|2022-01-26 16:29:30|3836.5|3835|3836|3834.5|3836.5|3835|3835.5|3834|0
1643214580000|2022-01-26 16:29:40|3835.5|3834|3834.5|3833|3836|3834|3834.5|3832.5|406
1643214590000|2022-01-26 16:29:50|3834|3832.5|3833.5|3831.5|3835|3833.5|3833.5|3831.5|499
1643270410000|2022-01-27 08:00:10|3828|3818.5|3826|3823|3828|3824.5|3825|3818.5|31890
1643270420000|2022-01-27 08:00:20|3826.5|3823.5|3822|3819.5|3828.5|3827|3822|3818.5|14452
1643270430000|2022-01-27 08:00:30|3822.5|3820|3824|3821|3824.5|3822.5|3822|3819.5|1926
1643270440000|2022-01-27 08:00:40|3824.5|3821.5|3827.5|3824.5|3829.5|3825|3824.5|3821.5|3308
1643270450000|2022-01-27 08:00:50|3827|3824|3826|3823.5|3827|3824|3824|3821.5|2939
1643270460000|2022-01-27 08:01:00|3826.5|3823|3829.5|3826|3829.5|3826|3825|3822.5|6816
1643270470000|2022-01-27 08:01:10|3829|3826.5|3828|3826.5|3829|3827|3824.5|3823.5|9057
1643270480000|2022-01-27 08:01:20|3829.5|3827.5|3828.5|3826|3830|3828.5|3827|3825|4360
1643270490000|2022-01-27 08:01:30|3829|3827|3826.5|3824|3829|3827|3825.5|3823.5|2976
1643270500000|2022-01-27 08:01:40|3827.5|3824.5|3831|3828|3831|3829|3827.5|3824.5|1512
1643270510000|2022-01-27 08:01:50|3830.5|3827.5|3829.5|3828.5|3831|3829|3829|3827.5|5122
1643270520000|2022-01-27 08:02:00|3828|3828|3827|3825|3829.5|3828|3825|3823|2822
1643270530000|2022-01-27 08:02:10|3826.5|3824.5|3826|3824.5|3828|3826.5|3826|3824.5|2929
1643270540000|2022-01-27 08:02:20|3825|3824|3825|3823.5|3827|3825|3822.5|3819.5|6137
1643270550000|2022-01-27 08:02:30|3825.5|3824.5|3826.5|3824|3827|3825|3825|3823.5|1747
1643270560000|2022-01-27 08:02:40|3827|3824.5|3829.5|3828|3831|3829.5|3827|3824.5|7258
1643270570000|2022-01-27 08:02:50|3830|3828.5|3830|3829|3831|3829|3830|3828.5|1884
1643270580000|2022-01-27 08:03:00|3829.5|3828|3830|3828.5|3831|3830|3829|3828|5234
1643270590000|2022-01-27 08:03:10||3829||3829||3829||3829|0
1643270600000|2022-01-27 08:03:20|3829.5|3828.5|3831|3830|3831|3830|3829|3828.5|3165
1643270610000|2022-01-27 08:03:30|3832||3832.5||3832.5||3831||2314
1643270620000|2022-01-27 08:03:40|3832|3830.5|3832|3830.5|3832.5|3832|3832|3830.5|4001
1643270630000|2022-01-27 08:03:50||3831||3831||3831||3831|2638
1643270640000|2022-01-27 08:04:00|3832.5|3831.5|3831.5|3830.5|3832.5|3831.5|3831.5|3830.5|6325
1643270650000|2022-01-27 08:04:10|3832|3831|3832.5|3831|3833|3831.5|3832|3831|18559
1643270660000|2022-01-27 08:04:20|3832|3831.5|3831|3829.5|3832.5|3831.5|3829.5|3829|7821
1643270670000|2022-01-27 08:04:30|3831.5|3830|3837.5|3835.5|3838|3835.5|3831.5|3830|5696
1643270680000|2022-01-27 08:04:40|3837|3835|3838.5|3836.5|3838.5|3837|3836|3835|6863
1643270690000|2022-01-27 08:04:50|3838|3837.5|3836|3834.5|3838.5|3837.5|3836|3833.5|2294
1643270700000|2022-01-27 08:05:00|3835.5|3833.5|3837|3835|3838|3836|3835.5|3833.5|2143
1643270710000|2022-01-27 08:05:10|3836.5|3835.5|3837|3835|3837.5|3836|3836.5|3835|471
1643270720000|2022-01-27 08:05:20|3836.5|3835.5|3837.5|3836.5|3838.5|3836.5|3836|3835.5|4037
1643270730000|2022-01-27 08:05:30|3837|3836|3835.5|3834|3837.5|3836.5|3835.5|3833.5|1779
1643270740000|2022-01-27 08:05:40|3835|3834.5|3834|3833|3835.5|3834.5|3834|3833|2076
1643270750000|2022-01-27 08:05:50|3833.5|3831.5|3835|3833|3835.5|3834|3832|3831.5|5075
1643270760000|2022-01-27 08:06:00|3834.5|3833.5|3834|3832.5|3834.5|3834|3832.5|3831.5|2063
1643270770000|2022-01-27 08:06:10|3834.5|3833|3834.5|3833|3836.5|3835|3834|3833|6121
1643270780000|2022-01-27 08:06:20|3834|3831.5|3832.5|3831.5|3834|3832|3832|3831.5|1327
1643270790000|2022-01-27 08:06:30|3833|3832|3830|3828|3834|3832.5|3829.5|3828|1787
1643270800000|2022-01-27 08:06:40|3829.5|3829|3828|3826|3829.5|3829|3827.5|3825.5|1290
1643270810000|2022-01-27 08:06:50|3828.5|3826.5|3830.5|3828.5|3831|3828.5|3828|3826.5|250
1643270820000|2022-01-27 08:07:00|3830|3829.5|3830|3829|3831.5|3829.5|3830|3829|101
1643270830000|2022-01-27 08:07:10|3830.5|3829.5|3831|3829.5|3832|3830|3830|3829|1532
1643270840000|2022-01-27 08:07:20|3832||3832||3832.5||3831.5||1412
1643270850000|2022-01-27 08:07:30|3832.5|3830|3836|3833.5|3836.5|3834.5|3832|3830|2113
1643270860000|2022-01-27 08:07:40|3835.5|3834|3834.5|3833.5|3835.5|3834|3834.5|3833|1593
1643270870000|2022-01-27 08:07:50|3836|3834|3836|3834.5|3836|3834.5|3836|3833.5|1227
1643270880000|2022-01-27 08:08:00|3835.5|3834|3834.5|3833|3836|3834|3834|3833|2345
1643270890000|2022-01-27 08:08:10|3834|3832|3831.5|3830|3834|3832|3831.5|3829.5|1295
1643270900000|2022-01-27 08:08:20|3831|3829.5|3830.5|3829.5|3833|3831|3830|3828.5|1809
1643270910000|2022-01-27 08:08:30|3831|3830|3831.5|3830|3832.5|3831|3831|3829.5|4259
1643270920000|2022-01-27 08:08:40|3831|3830.5|3834.5|3832.5|3834.5|3833|3831|3830.5|2228
1643270930000|2022-01-27 08:08:50|3834|3833|3831|3830.5|3834.5|3833|3831|3829.5|4344
1643270940000|2022-01-27 08:09:00|3832|3831.5|3830.5|3830|3833|3831.5|3830.5|3830|308
1643270950000|2022-01-27 08:09:10|3831.5|3830.5|3832|3830.5|3832.5|3830.5|3831|3830.5|256
1643270960000|2022-01-27 08:09:20|3832.5|3831|3836|3834|3836|3834|3832.5|3831|1887
1643270970000|2022-01-27 08:09:30|3835.5|3834.5|3837|3836|3837|3836|3835|3834.5|230
1643270980000|2022-01-27 08:09:40|3837.5|3836.5|3836.5|3835.5|3837.5|3836.5|3836.5|3835.5|2163
1643270990000|2022-01-27 08:09:50|3836|3835|3835|3833.5|3836|3835|3835|3833.5|251
1643271000000|2022-01-27 08:10:00|3834.5|3834|3836|3835|3837|3835.5|3834|3834|1971
1643271010000|2022-01-27 08:10:10|3835.5|3834.5|3836|3834.5|3836|3835|3835|3834|612
1643271020000|2022-01-27 08:10:20|3835.5|3834|3836.5|3835|3836.5|3835.5|3835.5|3834|903
1643271030000|2022-01-27 08:10:30|3836|3835.5|3834.5|3832.5|3836|3835.5|3833|3832|3120
1643271040000|2022-01-27 08:10:40|3834|3832|3832.5|3831.5|3834|3832|3830.5|3828.5|9167
1643271050000|2022-01-27 08:10:50|3833|3832|3833|3831.5|3834|3832.5|3833|3831.5|1641
1643271060000|2022-01-27 08:11:00|3832|3831|3832.5|3831.5|3832.5|3831.5|3831.5|3831|782
1643271070000|2022-01-27 08:11:10|3832|3831|3832|3831|3832|3831|3832|3831|57
1643271080000|2022-01-27 08:11:20|3831.5|3830.5|3830.5|3829|3831.5|3830.5|3829|3828|4988
1643271090000|2022-01-27 08:11:30|3830|3829.5|3830|3828.5|3830.5|3829.5|3829|3828|4789
1643271100000|2022-01-27 08:11:40|3830.5|3828|3829.5|3828.5|3830.5|3828.5|3829|3828|1276
1643271110000|2022-01-27 08:11:50|3830|3828|3829.5|3828.5|3830|3828.5|3828.5|3827.5|2973
1643271120000|2022-01-27 08:12:00|3830|3829|3831|3830|3832|3830.5|3830|3829|885
1643271130000|2022-01-27 08:12:10|3830.5|3829.5|3829.5|3828|3831|3829.5|3829|3828|1338
1643271140000|2022-01-27 08:12:20|3829|3828.5|3832|3830|3832|3830|3829|3828.5|631
1643271150000|2022-01-27 08:12:30|3831.5|3830.5|3832.5|3831.5|3832.5|3831.5|3831|3830.5|131
1643271160000|2022-01-27 08:12:40|3833||3833||3833.5||3833||141
1643271170000|2022-01-27 08:12:50|3832.5|3831|3831.5|3830|3832.5|3831.5|3831|3830|516
1643271180000|2022-01-27 08:13:00|3831|3830.5|3831.5|3830.5|3832|3830.5|3831|3830|127
1643271190000|2022-01-27 08:13:10|||||||||492
1643271200000|2022-01-27 08:13:20||3830||3830||3830||3830|7
1643271210000|2022-01-27 08:13:30|3831|3829.5|3831|3830|3831|3830|3831|3829.5|602
1643271220000|2022-01-27 08:13:40|3830.5|3830.5|3830.5|3829.5|3830.5|3830.5|3830.5|3829.5|1705
1643271230000|2022-01-27 08:13:50|3830|3829|3829|3827.5|3830.5|3829|3827.5|3826.5|2838
1643271240000|2022-01-27 08:14:00|3828.5|3827|3827.5|3825.5|3828.5|3827|3827|3825|2763
1643271250000|2022-01-27 08:14:10|3827||3827.5||3827.5||3826.5||520
1643271260000|2022-01-27 08:14:20|3827|3825|3826|3824|3827|3825|3825|3823.5|4665
1643271270000|2022-01-27 08:14:30|3826.5|3824.5|3827.5|3826.5|3827.5|3826.5|3826.5|3824.5|469
1643271280000|2022-01-27 08:14:40|3828|3827|3829|3827|3829.5|3827|3828|3827|1695
1643271290000|2022-01-27 08:14:50|3829.5|3827.5|3829.5|3828.5|3829.5|3828.5|3828|3827.5|2624
1643271300000|2022-01-27 08:15:00|3830|3828|3828|3826.5|3830|3828|3825.5|3825|7695
1643271310000|2022-01-27 08:15:10|3827.5|3826|3827.5|3826.5|3827.5|3826.5|3827.5|3826|4
1643271320000|2022-01-27 08:15:20|3827|3826|3827|3826|3827|3826|3826.5|3825.5|1105
1643271330000|2022-01-27 08:15:30|||||||||3
1643271340000|2022-01-27 08:15:40|3826.5|3825.5|3823.5|3823|3826.5|3825.5|3823.5|3823|2493
1643271350000|2022-01-27 08:15:50|3823|3822|3822.5|3821|3823|3822|3822|3821|760
1643271360000|2022-01-27 08:16:00|3822|3820.5|3820|3819|3822|3820.5|3820|3819|1482
1643271370000|2022-01-27 08:16:10|3820.5|3819.5|3820.5|3819.5|3820.5|3819.5|3820.5|3819.5|8
1643271380000|2022-01-27 08:16:20|3820|3819|3818.5|3817|3820.5|3819|3818.5|3816.5|2821
1643271390000|2022-01-27 08:16:30|||||||||63
1643271400000|2022-01-27 08:16:40|3818|3816.5|3818|3816.5|3818|3816.5|3817|3816.5|390
1643271410000|2022-01-27 08:16:50|3817.5|3817|3824.5|3823|3825|3823|3817.5|3817|15833
1643271420000|2022-01-27 08:17:00|3825|3823.5|3824|3823.5|3826.5|3824.5|3823.5|3822.5|12185
1643271430000|2022-01-27 08:17:10|3824.5|3823|3825.5|3824|3826|3824|3823|3822|2645
1643271440000|2022-01-27 08:17:20|3825|3823|3826|3824.5|3826|3824.5|3823.5|3823|1519
1643271450000|2022-01-27 08:17:30|3825.5|3824|3827|3825.5|3827.5|3825.5|3824.5|3824|2065
1643271460000|2022-01-27 08:17:40|3826.5|3826|3827|3826|3827|3826.5|3826.5|3826|153
1643271470000|2022-01-27 08:17:50|3826.5|3825.5|3827.5|3826|3827.5|3826|3826.5|3825.5|1780
1643271480000|2022-01-27 08:18:00|3827||3826.5||3827.5||3826.5||325
1643271490000|2022-01-27 08:18:10|3827|3827|3829.5|3828|3829.5|3828|3826.5|3827|1423
1643271500000|2022-01-27 08:18:20|3830|3828.5|3832|3831.5|3832.5|3831.5|3829.5|3828.5|4330
1643271510000|2022-01-27 08:18:30|3832.5|3832|3835|3833.5|3835.5|3833.5|3832.5|3832|225
1643271520000|2022-01-27 08:18:40|3835.5|3834|3834|3832.5|3837|3836|3832|3831.5|16719
1643271530000|2022-01-27 08:18:50|3834.5|3833|3835.5|3834|3836.5|3835.5|3834|3833|4900
1643271540000|2022-01-27 08:19:00|3836|3834.5|3837|3835.5|3837|3835.5|3834.5|3834|1234
1643271550000|2022-01-27 08:19:10|3836.5|3836|3838|3836|3838|3837|3836.5|3835.5|880
1643271560000|2022-01-27 08:19:20|3837.5|3835.5|3836.5|3835.5|3837.5|3836|3836|3835|2627
1643271570000|2022-01-27 08:19:30|3837|3836|3839.5|3838|3839.5|3838|3836.5|3836|7250
1643271580000|2022-01-27 08:19:40|3840|3838.5|3839.5|3838|3840|3838.5|3839|3838|137
1643271590000|2022-01-27 08:19:50|3840|3838.5|3839.5|3839|3840|3839|3839.5|3838.5|846
1643271600000|2022-01-27 08:20:00|3840.5|3840|3841.5|3840.5|3841.5|3840.5|3838|3836.5|6345
1643271610000|2022-01-27 08:20:10|3842|3841|3841|3840|3843|3841.5|3840.5|3839.5|15027
1643271620000|2022-01-27 08:20:20|||||||||4
1643271630000|2022-01-27 08:20:30|3840.5|3840.5|3843|3841.5|3843.5|3842|3840.5|3840.5|8900
1643271640000|2022-01-27 08:20:40|3842.5|3841|3841|3840|3843|3841|3840.5|3839|6582
1643271650000|2022-01-27 08:20:50|3841.5|3840.5|3842.5|3840.5|3842.5|3840.5|3841|3840.5|611
1643271660000|2022-01-27 08:21:00|3843|3841.5|3841.5|3841|3843|3842|3841.5|3840.5|711
1643271670000|2022-01-27 08:21:10|3841|3840.5|3839.5|3838.5|3841|3840.5|3839.5|3838.5|2556
1643271680000|2022-01-27 08:21:20|3839||3840||3840||3839||123
1643271690000|2022-01-27 08:21:30|||||||||2
1643271700000|2022-01-27 08:21:40|3839.5|3838|3836|3835|3839.5|3838|3834.5|3833.5|2609
1643271710000|2022-01-27 08:21:50|3835.5|3835.5|3837.5|3835.5|3838.5|3837|3835.5|3835|1655
1643271720000|2022-01-27 08:22:00|3837|3836.5|3839.5|3837.5|3839.5|3838|3836.5|3836.5|228
1643271730000|2022-01-27 08:22:10|3839|3838|3837.5|3835.5|3839.5|3838|3837.5|3835.5|310
1643271740000|2022-01-27 08:22:20|3837|3835|3835.5|3834|3837|3835|3835.5|3833.5|0
1643271750000|2022-01-27 08:22:30|3836|3834.5|3835|3834.5|3836|3834.5|3835|3834|141
1643271760000|2022-01-27 08:22:40|3834.5|3834|3836.5|3835.5|3837|3836|3834|3832.5|2308
1643271770000|2022-01-27 08:22:50|3836|3835|3835|3833|3836.5|3835|3833.5|3832.5|1422
1643271780000|2022-01-27 08:23:00|3834|3834|3834|3833|3835|3834|3834|3833|840
1643271790000|2022-01-27 08:23:10|3833.5|3832.5|3833.5|3833|3834|3833|3833|3832.5|1582
1643271800000|2022-01-27 08:23:20|3834|3832.5|3833.5|3832.5|3834|3833|3833.5|3832|1017
1643271810000|2022-01-27 08:23:30|3833|3832|3832.5|3832|3833|3832.5|3832.5|3832|309
1643271820000|2022-01-27 08:23:40|3833.5|3832.5|3833.5|3832|3833.5|3832.5|3833.5|3832|289
1643271830000|2022-01-27 08:23:50|3834|3832.5|3834|3833|3834|3833|3834|3832.5|1530
1643271840000|2022-01-27 08:24:00|3834.5|3833.5|3833|3831.5|3834.5|3833.5|3832|3831|1851
1643271850000|2022-01-27 08:24:10|3833.5|3832|3832.5|3832|3834|3832|3832.5|3831.5|297
1643271860000|2022-01-27 08:24:20|3832|3831|3832|3830|3832|3831|3830.5|3829|1358
1643271870000|2022-01-27 08:24:30|||||||||8
1643271880000|2022-01-27 08:24:40|3831.5|3829.5|3830|3829|3832|3830|3828|3827|6645
1643271890000|2022-01-27 08:24:50|3830.5|3829.5|3831|3829.5|3831|3829.5|3830.5|3829|1116
1643271900000|2022-01-27 08:25:00|3831.5|3830|3831.5|3830.5|3832|3831|3831.5|3830|989
1643271910000|2022-01-27 08:25:10|3831|3830|3831|3829.5|3831.5|3830.5|3830|3829|1619
1643271920000|2022-01-27 08:25:20|3831.5|3830|3832|3830.5|3832|3830.5|3831.5|3830|200
1643271930000|2022-01-27 08:25:30|3831.5|3829.5|3829.5|3828|3831.5|3830.5|3829|3828|2690
1643271940000|2022-01-27 08:25:40|3830|3828.5|3831|3829|3831|3829|3830|3828.5|1002
1643271950000|2022-01-27 08:25:50|3830.5||3830.5||3831||3830.5||0
1643271960000|2022-01-27 08:26:00|3831|3828.5|3828|3827.5|3831|3828.5|3828|3827|770
1643271970000|2022-01-27 08:26:10|3827.5|3827|3829|3828|3829.5|3828|3826.5|3825.5|3717
1643271980000|2022-01-27 08:26:20|3828.5|3828.5|3828.5|3827.5|3828.5|3828.5|3828|3827.5|1470
1643271990000|2022-01-27 08:26:30|3829||3828.5||3829||3828.5||353
1643272000000|2022-01-27 08:26:40|3828|3828|3829.5|3828.5|3829.5|3828.5|3828|3828|536
1643272010000|2022-01-27 08:26:50|3829|3828|3831|3829.5|3831|3829.5|3828.5|3827.5|3806
1643272020000|2022-01-27 08:27:00|3831.5|3829|3828.5|3827.5|3831.5|3829|3828.5|3827.5|1033
1643272030000|2022-01-27 08:27:10|3828|3826.5|3828.5|3827.5|3829.5|3828|3827.5|3826.5|2883
1643272040000|2022-01-27 08:27:20|||||||||7
1643272050000|2022-01-27 08:27:30|3828|3827|3830|3829|3831|3829.5|3827.5|3826|17112
1643272060000|2022-01-27 08:27:40|3829.5|3828.5|3828|3827|3830|3829|3828|3827|8106
1643272070000|2022-01-27 08:27:50|3828.5||3828||3828.5||3828||281
1643272080000|2022-01-27 08:28:00|3828.5|3827.5|3829|3828|3829.5|3828|3828.5|3827|232
1643272090000|2022-01-27 08:28:10|3829.5|3828.5|3829.5|3829|3830|3829|3829.5|3828|583
1643272100000|2022-01-27 08:28:20|3829|3828|3828|3827.5|3829.5|3828.5|3826.5|3825.5|5557
1643272110000|2022-01-27 08:28:30|3829|3828|3826|3825|3829|3828|3826|3824.5|3881
1643272120000|2022-01-27 08:28:40|3826.5|3825.5|3826|3825|3826.5|3826|3825.5|3825|410
1643272130000|2022-01-27 08:28:50|3825.5|3824.5|3823|3821|3825.5|3824.5|3823|3821|2548
1643272140000|2022-01-27 08:29:00|3822.5|3822|3821|3820.5|3823|3822|3821|3820.5|792
1643272150000|2022-01-27 08:29:10|3821.5|3820|3820.5|3819|3821.5|3820|3820|3818.5|1977
1643272160000|2022-01-27 08:29:20|3821|3819.5|3821.5|3820|3821.5|3820|3821|3819.5|1719
1643272170000|2022-01-27 08:29:30|3821|3820.5|3822|3821|3822.5|3821.5|3821|3820.5|3154
1643272180000|2022-01-27 08:29:40|3822.5|3821.5|3823|3821.5|3823.5|3822.5|3822.5|3821.5|140
1643272190000|2022-01-27 08:29:50|3823.5|3822|3824.5|3823|3824.5|3823|3823.5|3822|1399
1643272200000|2022-01-27 08:30:00|3825|3823.5|3825|3824.5|3827.5|3826|3825|3823.5|4403
1643272210000|2022-01-27 08:30:10|3824.5|3824|3824.5|3823.5|3825|3824.5|3823.5|3822.5|1640
1643272220000|2022-01-27 08:30:20|3825|3824|3825|3823.5|3825.5|3824|3825|3823.5|81
1643272230000|2022-01-27 08:30:30|3825.5|3824|3824|3823.5|3826|3824.5|3824|3823.5|3243
1643272240000|2022-01-27 08:30:40|3823.5|3822.5|3821.5|3820.5|3824|3823.5|3821|3820.5|1532
1643272250000|2022-01-27 08:30:50|||||||||200
1643272260000|2022-01-27 08:31:00|||||||||1
1643272270000|2022-01-27 08:31:10|3821|3820|3820|3819|3821|3820|3819|3818|2981
1643272280000|2022-01-27 08:31:20|3819.5|3818.5|3817.5|3816.5|3819.5|3818.5|3817.5|3816.5|1104
1643272290000|2022-01-27 08:31:30|3817|3817|3819|3817|3819|3817|3817|3817|312
1643272300000|2022-01-27 08:31:40|3818.5|3817.5|3820|3818.5|3820|3819|3818.5|3817.5|4055
1643272310000|2022-01-27 08:31:50|3819.5||3820||3820||3819.5||0
1643272320000|2022-01-27 08:32:00|3820.5|3819.5|3823.5|3822|3824|3822|3820.5|3819.5|4096
1643272330000|2022-01-27 08:32:10|3823|3822.5|3824|3823|3825|3824.5|3823|3822.5|6374
1643272340000|2022-01-27 08:32:20|3823.5||3824||3824||3823.5||1485
1643272350000|2022-01-27 08:32:30|3823.5|3822.5|3822|3821.5|3824|3823|3822|3821|1670
1643272360000|2022-01-27 08:32:40|3821.5|3821|3820.5|3820|3821.5|3821|3820.5|3820|2642
1643272370000|2022-01-27 08:32:50|3821|3820.5|3821.5|3820.5|3821.5|3820.5|3821|3820|439
1643272380000|2022-01-27 08:33:00|3821|3821|3823|3821.5|3823|3822|3821|3821|1462
1643272390000|2022-01-27 08:33:10|3823.5|3822|3823|3822|3823.5|3822|3823|3822|2
1643272400000|2022-01-27 08:33:20|3822.5|3821.5|3822.5|3821.5|3823.5|3822.5|3822.5|3821.5|4071
1643272410000|2022-01-27 08:33:30|3822|3821|3820.5|3819.5|3822|3821|3820|3818.5|6731
1643272420000|2022-01-27 08:33:40|3820|3820|3821.5|3820.5|3822|3821|3820|3819.5|702
1643272430000|2022-01-27 08:33:50|3821|3821|3823|3821.5|3823|3822|3821|3821|3287
1643272440000|2022-01-27 08:34:00|3822.5|3822|3822.5|3821.5|3823|3822.5|3822.5|3821.5|127
1643272450000|2022-01-27 08:34:10|3822|3821|3821|3819.5|3822.5|3821|3820.5|3819.5|613
1643272460000|2022-01-27 08:34:20|3820.5||3821||3821||3820.5||1
1643272470000|2022-01-27 08:34:30|3820.5|3819|3820.5|3819.5|3820.5|3819.5|3820|3819|2140
1643272480000|2022-01-27 08:34:40|3820|3819|3818|3817.5|3820|3819|3818|3817.5|1907
1643272490000|2022-01-27 08:34:50|3817.5|3817|3817|3815.5|3817.5|3817|3817|3815|371
1643272500000|2022-01-27 08:35:00|3816.5|3816|3817.5|3816|3817.5|3816.5|3816|3815.5|971
1643272510000|2022-01-27 08:35:10|3817|3815.5|3815.5|3814.5|3817|3816|3815.5|3814.5|1183
1643272520000|2022-01-27 08:35:20|3815|3813.5|3815.5|3815|3816.5|3815|3815|3813|1122
1643272530000|2022-01-27 08:35:30||3814.5||3814.5||3814.5||3814.5|0
1643272540000|2022-01-27 08:35:40|3816|3815|3816|3815|3816|3815|3815|3814.5|405
1643272550000|2022-01-27 08:35:50|3815.5|3814.5|3818.5|3816.5|3818.5|3816.5|3815|3814.5|3073
1643272560000|2022-01-27 08:36:00|3819|3817|3818.5|3817.5|3819|3817.5|3818|3817|535
1643272570000|2022-01-27 08:36:10|3818|3818|3817.5|3816.5|3818|3818|3817.5|3816.5|1478
1643272580000|2022-01-27 08:36:20|3817|3816|3818|3816.5|3818.5|3817.5|3817|3816|1519
1643272590000|2022-01-27 08:36:30|3817.5|3816|3818.5|3817|3818.5|3817|3817|3816|139
1643272600000|2022-01-27 08:36:40|3819||3818.5||3819||3818.5||6
1643272610000|2022-01-27 08:36:50|3819|3817.5|3820.5|3819.5|3822|3820|3819|3817.5|2958
1643272620000|2022-01-27 08:37:00|3820|3820|3819|3818.5|3820.5|3820|3819|3818.5|1976
1643272630000|2022-01-27 08:37:10|3818.5|3818|3817.5|3816.5|3818.5|3818|3817.5|3816.5|192
1643272640000|2022-01-27 08:37:20|3818|3817|3817|3816|3818|3817|3817|3816|516
1643272650000|2022-01-27 08:37:30|3816.5|3815.5|3816|3815|3817|3815.5|3816|3814.5|993
1643272660000|2022-01-27 08:37:40|3815.5|3814.5|3816.5|3815.5|3817|3815.5|3815|3814|2741
1643272670000|2022-01-27 08:37:50|3817|3816|3817|3816|3817.5|3816|3816.5|3816|787
1643272680000|2022-01-27 08:38:00|3817.5|3816.5|3818|3817.5|3819.5|3818|3817.5|3816.5|1406
1643272690000|2022-01-27 08:38:10|3818.5|3818|3820|3819|3820|3819|3818.5|3818|349
1643272700000|2022-01-27 08:38:20|3820.5|3819.5|3820.5|3819.5|3820.5|3819.5|3820|3819.5|7
1643272710000|2022-01-27 08:38:30|3820|3819|3819.5|3818.5|3820|3819.5|3819|3818.5|2812
1643272720000|2022-01-27 08:38:40|3819|3819|3820|3818.5|3820|3819.5|3819|3818.5|1398
1643272730000|2022-01-27 08:38:50|3819.5|3819|3819.5|3819|3819.5|3819.5|3819.5|3818.5|722
1643272740000|2022-01-27 08:39:00|3820|3819.5|3822.5|3821|3822.5|3821|3820|3819.5|1834
1643272750000|2022-01-27 08:39:10|3822|3820.5|3821|3820|3822|3820.5|3821|3820|1613
1643272760000|2022-01-27 08:39:20|3821.5|3820.5|3821.5|3820|3823|3821.5|3820.5|3819.5|5274
1643272770000|2022-01-27 08:39:30|||||||||3
1643272780000|2022-01-27 08:39:40|||||||||57
1643272790000|2022-01-27 08:39:50|3821||3821||3821.5||3821||0
1643272800000|2022-01-27 08:40:00|3821.5|3820.5|3823.5|3822|3824.5|3823.5|3821|3820|2893
1643272810000|2022-01-27 08:40:10|3823|3822.5|3823|3822|3823.5|3822.5|3823|3822|139
1643272820000|2022-01-27 08:40:20|||||||||72
1643272830000|2022-01-27 08:40:30|3823.5|3822.5|3824.5|3823.5|3825|3824|3823.5|3822.5|3510
1643272840000|2022-01-27 08:40:40|3825|3824|3824|3823.5|3825|3824|3824|3823.5|994
1643272850000|2022-01-27 08:40:50|3824.5|3824|3823.5|3822.5|3825|3824|3823|3821.5|2530
1643272860000|2022-01-27 08:41:00|3823|3822|3823.5|3823|3824.5|3823.5|3823|3821.5|2157
1643272870000|2022-01-27 08:41:10|3824|3823.5|3823.5|3823|3824.5|3823.5|3823.5|3822.5|687
1643272880000|2022-01-27 08:41:20|3824|3823.5|3824.5|3824|3825.5|3824.5|3824|3823.5|817
1643272890000|2022-01-27 08:41:30|3825|3824.5|3824.5|3823.5|3825|3824.5|3824|3823.5|187
1643272900000|2022-01-27 08:41:40|3824|3823|3825|3823.5|3825|3823.5|3824|3823|301
1643272910000|2022-01-27 08:41:50|3824.5|3824|3825|3824.5|3825|3824.5|3824.5|3823.5|217
1643272920000|2022-01-27 08:42:00|3825.5|3825|3827|3825.5|3827.5|3826|3825.5|3825|816
1643272930000|2022-01-27 08:42:10|3827.5|3826|3827|3826|3827.5|3826|3827|3826|1
1643272940000|2022-01-27 08:42:20|3826.5|3826.5|3827|3826|3827.5|3826.5|3826.5|3826|1225
1643272950000|2022-01-27 08:42:30|3827.5||3827||3827.5||3826.5||0
1643272960000|2022-01-27 08:42:40|||||||||47
1643272970000|2022-01-27 08:42:50|||||||||2
1643272980000|2022-01-27 08:43:00|||||||||8
1643272990000|2022-01-27 08:43:10|3826.5|3825.5|3825|3824|3826.5|3826|3825|3823.5|3328
1643273000000|2022-01-27 08:43:20|3824.5|3823.5|3823.5|3823|3825|3823.5|3823.5|3823|1737
1643273010000|2022-01-27 08:43:30|3823|3822.5|3823.5|3822.5|3823.5|3822.5|3823|3822.5|839
1643273020000|2022-01-27 08:43:40|3823|3821.5|3823|3822.5|3823|3822.5|3822.5|3821.5|1516
1643273030000|2022-01-27 08:43:50|||||||||78
1643273040000|2022-01-27 08:44:00|3822.5|3822|3823.5|3822.5|3823.5|3822.5|3822|3821|1218
1643273050000|2022-01-27 08:44:10|3823|3822|3822.5|3822|3823.5|3822.5|3822.5|3822|1307
1643273060000|2022-01-27 08:44:20|3822|3821|3820.5|3819.5|3822|3821|3820.5|3819.5|501
1643273070000|2022-01-27 08:44:30|3820|3819|3819.5|3818.5|3820|3819|3819|3818.5|431
1643273080000|2022-01-27 08:44:40|3820||3820||3820||3820||4
1643273090000|2022-01-27 08:44:50|3819.5|3818|3819.5|3818|3819.5|3818.5|3819|3818|876
1643273100000|2022-01-27 08:45:00|3819|3817.5|3820.5|3820|3820.5|3820|3818.5|3817.5|8399
1643273110000|2022-01-27 08:45:10|3821|3820.5|3821.5|3820|3822|3820.5|3821|3820|715
1643273120000|2022-01-27 08:45:20|3821|3820.5|3823.5|3823|3823.5|3823|3821|3820|9617
1643273130000|2022-01-27 08:45:30|3824|3823.5|3826.5|3825|3827|3826|3824|3823.5|4475
1643273140000|2022-01-27 08:45:40|3827|3825.5|3827|3826|3827|3826|3827|3825|815
1643273150000|2022-01-27 08:45:50|3827.5|3826.5|3827.5|3827|3828|3827|3827|3826.5|1556
1643273160000|2022-01-27 08:46:00|3828|3827.5|3828|3827|3828.5|3827.5|3827.5|3826.5|6269
1643273170000|2022-01-27 08:46:10|3827.5|3826.5|3827|3825.5|3828|3826.5|3827|3825.5|2386
1643273180000|2022-01-27 08:46:20||3826||3826||3826||3825.5|707
1643273190000|2022-01-27 08:46:30|3826.5|3825.5|3825|3824|3826.5|3825.5|3824|3823|3381
1643273200000|2022-01-27 08:46:40|3825.5|3824.5|3827|3826|3827|3826|3825.5|3824.5|731
1643273210000|2022-01-27 08:46:50|||||||||6
1643273220000|2022-01-27 08:47:00|3826.5||3826.5||3827||3826.5||1807
1643273240000|2022-01-27 08:47:20|3827.5|3826.5|3830|3828|3830.5|3829|3827.5|3826|1512
1643273250000|2022-01-27 08:47:30|3829.5|3827.5|3829|3828|3829.5|3828|3828|3827.5|1795
1643273260000|2022-01-27 08:47:40|||||||||187
1643273270000|2022-01-27 08:47:50|3829.5|3828.5|3829|3828|3830|3829|3828.5|3828|2370
1643273280000|2022-01-27 08:48:00|3828.5|3827.5|3829|3828|3829|3828.5|3827.5|3826.5|1946
1643273290000|2022-01-27 08:48:10|3828.5|3827.5|3827.5|3826.5|3828.5|3827.5|3827|3826.5|1541
1643273300000|2022-01-27 08:48:20|3828|3827|3828.5|3827.5|3828.5|3827.5|3828|3826.5|163
1643273310000|2022-01-27 08:48:30|3828|3827|3828.5|3827.5|3828.5|3827.5|3827.5|3827|1262
1643273320000|2022-01-27 08:48:40|3828|3827|3831|3829.5|3831|3829.5|3828|3827|6027
1643273330000|2022-01-27 08:48:50|3830.5||3830.5||3831||3830.5||724
1643273340000|2022-01-27 08:49:00|3830|3830|3830.5|3830|3831.5|3830.5|3830|3829.5|4920
1643273350000|2022-01-27 08:49:10|3831|3829.5|3830.5|3829.5|3831|3830|3829.5|3829|4700
1643273360000|2022-01-27 08:49:20|3830|3829|3830|3829|3830.5|3829|3829|3828|4968
1643273370000|2022-01-27 08:49:30|3830.5|3829.5|3830.5|3829.5|3830.5|3829.5|3830.5|3829.5|9
1643273380000|2022-01-27 08:49:40|3830|3829|3830.5|3829.5|3830.5|3829.5|3829.5|3828.5|2638
1643273390000|2022-01-27 08:49:50|3830|3829|3829.5|3828.5|3830.5|3829.5|3829.5|3828.5|1817
1643273400000|2022-01-27 08:50:00|3830|3829|3830.5|3829|3830.5|3829|3830|3829|190
1643273410000|2022-01-27 08:50:10|3830|3828.5|3830|3828.5|3830.5|3829|3829|3828|3256
1643273420000|2022-01-27 08:50:20|3830.5|3829|3831.5|3830.5|3831.5|3830.5|3830.5|3829|1110
1643273440000|2022-01-27 08:50:40|3832|3831|3831|3830|3832|3831.5|3831|3830|2292
1643273450000|2022-01-27 08:50:50|3831.5|3830.5|3832|3831|3832|3831|3831.5|3830|420
1643273460000|2022-01-27 08:51:00|3831.5|3830.5|3831.5|3830.5|3831.5|3830.5|3830|3829.5|1906
1643273470000|2022-01-27 08:51:10|3831|3830|3832|3831|3832|3831|3831|3830|3067
1643273480000|2022-01-27 08:51:20|3832.5|3831.5|3832.5|3831.5|3834|3832.5|3832|3831|2399
1643273490000|2022-01-27 08:51:30|3833|3832|3833|3832|3833|3832|3833|3832|159
1643273500000|2022-01-27 08:51:40|3833.5|3832.5|3835|3834|3835|3834|3833|3832.5|5615
1643273510000|2022-01-27 08:51:50|3834.5|3834.5|3836|3835|3836|3835.5|3834.5|3834.5|1341
1643273520000|2022-01-27 08:52:00|3836.5|3835.5|3834.5|3833.5|3836.5|3835.5|3834.5|3833.5|5876
1643273530000|2022-01-27 08:52:10|3834|3833|3834|3833|3834|3833.5|3833.5|3833|2330
1643273540000|2022-01-27 08:52:20|3833.5|3833.5|3836.5|3835.5|3836.5|3835.5|3833.5|3833.5|3619
1643273550000|2022-01-27 08:52:30|3837||3837||3837.5||3836.5||0
1643273560000|2022-01-27 08:52:40|3836.5||3836||3836.5||3836||3457
1643273570000|2022-01-27 08:52:50|3835.5|3835|3835.5|3835|3836|3835|3835.5|3835|1534
1643273580000|2022-01-27 08:53:00|3836|3834.5|3835|3833.5|3836.5|3835|3835|3833.5|574
1643273590000|2022-01-27 08:53:10|3834.5||3834.5||3834.5||3834.5||4
1643273600000|2022-01-27 08:53:20|3835|3834|3835.5|3834.5|3835.5|3834.5|3835|3834|493
1643273610000|2022-01-27 08:53:30|3836||3836||3836||3836||392
1643273620000|2022-01-27 08:53:40|3836.5||3835.5||3836.5||3835.5||0
1643273630000|2022-01-27 08:53:50|3835|3835|3836.5|3835|3836.5|3836|3835|3834.5|1384
1643273640000|2022-01-27 08:54:00|3837|3835.5|3837.5|3836|3838|3837|3837|3835.5|2810
1643273650000|2022-01-27 08:54:10|3838|3836.5|3838|3837|3838|3837|3838|3836.5|496
1643273660000|2022-01-27 08:54:20|3837.5|3836.5|3837.5|3836|3838|3837|3836.5|3835.5|6317
1643273670000|2022-01-27 08:54:30|3838|3837|3837.5|3836|3838|3837|3837|3836|514
1643273680000|2022-01-27 08:54:40|3838|3837|3837.5|3837|3838|3837|3837.5|3836|0
1643273690000|2022-01-27 08:54:50|3838|3836|3837|3836|3838|3836|3837|3836|935
1643273700000|2022-01-27 08:55:00|||||||||83
1643273710000|2022-01-27 08:55:10|3836.5|3835.5|3836.5|3835.5|3837|3835.5|3836|3835.5|227
1643273720000|2022-01-27 08:55:20|3836||3836.5||3836.5||3836||3209
1643273730000|2022-01-27 08:55:30|3837|3836|3838|3836.5|3838|3836.5|3837|3836|1201
1643273740000|2022-01-27 08:55:40|3838.5|3837|3839|3837.5|3839|3837.5|3838.5|3837|149
1643273750000|2022-01-27 08:55:50|3839.5|3838|3839.5|3838.5|3840|3839|3839.5|3838|808
1643273760000|2022-01-27 08:56:00|3839||3839.5||3839.5||3839||40
1643273770000|2022-01-27 08:56:10|3840|3839|3839.5|3839|3840|3839|3839.5|3839|395
1643273780000|2022-01-27 08:56:20|3840||3840||3840.5||3840||9
1643273790000|2022-01-27 08:56:30|3841|3839.5|3841|3840|3841|3840|3840.5|3839|914
1643273800000|2022-01-27 08:56:40|3840.5||3841||3841||3840.5||105
1643273820000|2022-01-27 08:57:00|3840.5|3839.5|3841|3840|3841|3840|3840|3839.5|3203
1643273830000|2022-01-27 08:57:10|3840.5|3839|3840.5|3839.5|3840.5|3840|3840.5|3839|727
1643273840000|2022-01-27 08:57:20|3841|3840|3841|3840|3841|3840.5|3840.5|3840|865
1643273850000|2022-01-27 08:57:30|3841.5|3840.5|3841.5|3840.5|3842|3840.5|3841.5|3840.5|501
1643273860000|2022-01-27 08:57:40|3841|3840|3839|3838|3841.5|3840|3838.5|3837.5|3643
1643273870000|2022-01-27 08:57:50|||||||||1779
1643273880000|2022-01-27 08:58:00|3838.5||3839||3839||3838.5||585
1643273890000|2022-01-27 08:58:10|||||||||2
1643273900000|2022-01-27 08:58:20|3838.5|3838.5|3839.5|3838.5|3839.5|3838.5|3838.5|3838.5|961
1643273910000|2022-01-27 08:58:30|3840|3838|3838|3836.5|3840|3838|3838|3836.5|4804
1643273920000|2022-01-27 08:58:40|3837.5|3837|3837.5|3836.5|3838|3837|3837.5|3836.5|564
1643273930000|2022-01-27 08:58:50|||||||||8
1643273940000|2022-01-27 08:59:00|||||||||6
1643273950000|2022-01-27 08:59:10|3837|3836|3837.5|3836.5|3837.5|3836.5|3836.5|3836|897
1643273960000|2022-01-27 08:59:20||3836||3836.5||3836.5||3836|5
1643273980000|2022-01-27 08:59:40|3838|3837|3837.5|3837|3838|3837.5|3837.5|3837|2309
1643273990000|2022-01-27 08:59:50|3837|3836.5|3835.5|3834.5|3837|3836.5|3835|3834|4326
1643274000000|2022-01-27 09:00:00|3836|3835|3834|3833|3836|3835|3833|3832|4623
1643274010000|2022-01-27 09:00:10|3834.5|3833.5|3834.5|3833.5|3834.5|3834|3834.5|3833.5|1042
1643274020000|2022-01-27 09:00:20|||||||||7
1643274030000|2022-01-27 09:00:30|3834|3833|3835.5|3834|3835.5|3834.5|3833.5|3833|1461
1643274040000|2022-01-27 09:00:40|3835|3833.5|3835.5|3834.5|3835.5|3834.5|3835|3833.5|607
1643274050000|2022-01-27 09:00:50|3836|3835|3836|3835|3838|3836.5|3836|3835|2223
1643274060000|2022-01-27 09:01:00|3835.5|3834.5|3833.5|3832.5|3835.5|3834.5|3833.5|3832|5014
1643274070000|2022-01-27 09:01:10|3833||3833.5||3833.5||3833||493
1643274080000|2022-01-27 09:01:20|3834|3833|3835.5|3834|3836|3835|3833.5|3832.5|708
1643274090000|2022-01-27 09:01:30|3836|3834.5|3837.5|3836|3838|3836|3836|3834.5|8
1643274100000|2022-01-27 09:01:40|||||||||602
1643274110000|2022-01-27 09:01:50|3837|3835.5|3836.5|3836|3837|3836|3836.5|3835.5|1187
1643274120000|2022-01-27 09:02:00|3836|3835.5|3836.5|3836|3836.5|3836|3836|3835.5|2120
1643274130000|2022-01-27 09:02:10|||||||||197
1643274140000|2022-01-27 09:02:20|3836|3835.5|3836.5|3835.5|3836.5|3835.5|3836|3835.5|231
1643274150000|2022-01-27 09:02:30|||||||||12
1643274170000|2022-01-27 09:02:50|||||||||36
1643274180000|2022-01-27 09:03:00|||||||||7
1643274190000|2022-01-27 09:03:10||3836||3835.5||3836||3835.5|1637
1643274200000|2022-01-27 09:03:20|||||||||8
1643274210000|2022-01-27 09:03:30|3837|3836|3837.5|3836|3837.5|3836|3836.5|3836|1096
1643274220000|2022-01-27 09:03:40|3838|3836.5|3839.5|3839|3840|3839|3837.5|3836.5|1911
1643274230000|2022-01-27 09:03:50|3839|3838|3840|3839|3840|3839|3839|3838|430
1643274240000|2022-01-27 09:04:00|3841|3839.5|3842|3840|3842|3840|3840.5|3839.5|1504
1643274250000|2022-01-27 09:04:10|3841.5|3840.5|3842|3841|3842|3841|3841.5|3840.5|1506
1643274260000|2022-01-27 09:04:20|3842.5|3841.5|3842.5|3841.5|3842.5|3841.5|3842|3841.5|202
1643274270000|2022-01-27 09:04:30|3842|3841|3841.5|3840|3842.5|3841|3840.5|3839.5|3332
1643274280000|2022-01-27 09:04:40|3842|3840.5|3842.5|3841.5|3842.5|3841.5|3842|3840.5|676
1643274290000|2022-01-27 09:04:50|||||||||8
1643274300000|2022-01-27 09:05:00|3842|3841|3842.5|3841.5|3842.5|3841.5|3842|3841|918
1643274310000|2022-01-27 09:05:10|3842|3842|3842.5|3842|3842.5|3842|3842|3842|808
1643274320000|2022-01-27 09:05:20|3842|3841.5|3841|3840|3842.5|3841.5|3841|3840|1055
1643274340000|2022-01-27 09:05:40|3841.5|3840.5|3841.5|3840.5|3841.5|3841|3841.5|3840.5|533
1643274350000|2022-01-27 09:05:50|||||||||431
1643274360000|2022-01-27 09:06:00|||||||||161
1643274370000|2022-01-27 09:06:10|3841|3840|3839.5|3838.5|3841|3840.5|3839.5|3838.5|1235
1643274380000|2022-01-27 09:06:20|3840||3840||3840||3840||720
1643274390000|2022-01-27 09:06:30|3839.5|3839|3839.5|3839|3840|3839.5|3839|3838.5|3029
1643274400000|2022-01-27 09:06:40|3840|3838.5|3840|3839|3840|3839.5|3839.5|3838.5|3099
1643274410000|2022-01-27 09:06:50|3839.5||3839.5||3839.5||3839.5||105
1643274420000|2022-01-27 09:07:00|3840|3838.5|3838|3836.5|3840|3838.5|3837|3836|2683
1643274430000|2022-01-27 09:07:10|3837.5|3836|3836|3834.5|3837.5|3836|3835.5|3834.5|3735
1643274440000|2022-01-27 09:07:20|3835.5|3835|3836.5|3835.5|3837|3836|3835|3834.5|532
1643274450000|2022-01-27 09:07:30|||||||||64
1643274460000|2022-01-27 09:07:40|3836|3835|3835.5|3834.5|3836|3835|3835.5|3834.5|518
1643274470000|2022-01-27 09:07:50|3835|3834|3835.5|3834.5|3835.5|3834.5|3835|3834|274
1643274480000|2022-01-27 09:08:00||3834||3834||3834.5||3834|193
1643274490000|2022-01-27 09:08:10|3835|3833.5|3835|3833.5|3835|3833.5|3835|3833.5|1342
1643274500000|2022-01-27 09:08:20|3835.5|3834|3835.5|3834|3835.5|3834|3835|3834|86
1643274510000|2022-01-27 09:08:30|3835||3835||3835.5||3835||80
1643274520000|2022-01-27 09:08:40|||||||||125
1643274530000|2022-01-27 09:08:50|3835.5|3834.5|3835.5|3834.5|3835.5|3835|3835|3834.5|770
1643274550000|2022-01-27 09:09:10|3835|3834|3835|3834|3835.5|3834.5|3835|3834|947
1643274560000|2022-01-27 09:09:20|3835.5|3834.5|3836|3835|3836.5|3835.5|3835.5|3834.5|1673
1643274580000|2022-01-27 09:09:40|3835.5|3834.5|3835|3834.5|3836|3835|3835|3834.5|2671
1643274590000|2022-01-27 09:09:50|3834.5|3834|3835.5|3834|3835.5|3834.5|3834.5|3834|1491
1643274610000|2022-01-27 09:10:10|3835|3833.5|3833.5|3832.5|3835|3833.5|3833.5|3832.5|2235
1643274620000|2022-01-27 09:10:20|3834||3833||3834||3833||406
1643274630000|2022-01-27 09:10:30|3832.5|3831|3833|3832|3833|3832|3832.5|3831|425
1643274640000|2022-01-27 09:10:40|3832.5|3831.5|3833|3832|3833|3832|3831.5|3831|2370
1643274650000|2022-01-27 09:10:50|3832.5||3833||3833||3832.5||0
1643274660000|2022-01-27 09:11:00|||||||||9
1643274680000|2022-01-27 09:11:20|3832.5|3831.5|3832|3831|3833|3831.5|3831.5|3831|747
1643274690000|2022-01-27 09:11:30|3831.5|3830.5|3831|3830|3831.5|3830.5|3830.5|3830|317
1643274700000|2022-01-27 09:11:40|3830.5|3829.5|3830|3828.5|3830.5|3829.5|3829.5|3828.5|670
1643274710000|2022-01-27 09:11:50|3829.5|3829|3830|3829|3830.5|3829|3829.5|3829|1064
1643274720000|2022-01-27 09:12:00|3830.5|3829.5|3830.5|3829.5|3830.5|3829.5|3830.5|3829|651
1643274730000|2022-01-27 09:12:10|3831|3830|3830.5|3830|3831.5|3830|3830.5|3830|556
1643274740000|2022-01-27 09:12:20|3831.5|3830.5|3832.5|3831.5|3833|3831.5|3831.5|3830|1097
1643274750000|2022-01-27 09:12:30|3832||3832.5||3832.5||3832||327
1643274760000|2022-01-27 09:12:40|3833|3832|3833|3832|3833|3832|3833|3832|246
1643274780000|2022-01-27 09:13:00|3832.5|3831.5|3832|3831.5|3833|3832|3832|3831|2292
1643274790000|2022-01-27 09:13:10|3831.5|3831|3831|3830|3831.5|3831|3830.5|3830|2630
1643274800000|2022-01-27 09:13:20|||||||||74
1643274810000|2022-01-27 09:13:30|3830.5|3829.5|3829|3828|3830.5|3829.5|3829|3827.5|984
1643274820000|2022-01-27 09:13:40|3828.5|3828.5|3830|3828|3830|3829|3828.5|3828|1108
1643274830000|2022-01-27 09:13:50|3829.5||3829.5||3830||3829||129
1643274840000|2022-01-27 09:14:00|3829|3828.5|3829.5|3828.5|3829.5|3828.5|3829|3828.5|287
1643274860000|2022-01-27 09:14:20|||||||||7
1643274890000|2022-01-27 09:14:50|3830|3829|3830|3829|3830|3829.5|3829.5|3829|874
1643274900000|2022-01-27 09:15:00|3830.5|3829.5|3831.5|3830.5|3831.5|3830.5|3830.5|3829.5|701
1643274910000|2022-01-27 09:15:10|3831|3830|3831|3830.5|3831.5|3830.5|3830.5|3830|1564
1643274920000|2022-01-27 09:15:20|3831.5||3831||3831.5||3831||138
1643274930000|2022-01-27 09:15:30|3831.5|3831|3832|3830.5|3832|3831.5|3831.5|3830.5|104
1643274940000|2022-01-27 09:15:40|3831.5||3831.5||3831.5||3831.5||4
1643274950000|2022-01-27 09:15:50|3832.5|3831|3832.5|3832|3833|3832|3832|3831|584
1643274960000|2022-01-27 09:16:00|3833|3831.5|3832|3831.5|3833|3832|3832|3831.5|1808
1643274970000|2022-01-27 09:16:10|3832.5|3832|3833|3832|3833|3832|3832.5|3832|395
1643274980000|2022-01-27 09:16:20|3832.5|3831.5|3834|3832.5|3834|3832.5|3831|3830.5|2070
1643274990000|2022-01-27 09:16:30|3833.5||3834||3834||3833.5||3
1643275000000|2022-01-27 09:16:40|3833.5||3833.5||3834||3833||602
1643275010000|2022-01-27 09:16:50|||||||||327
1643275020000|2022-01-27 09:17:00|3833|3831.5|3831.5|3830.5|3833.5|3831.5|3831|3830.5|1926
1643275030000|2022-01-27 09:17:10|3832||3832||3832||3832||102
1643275040000|2022-01-27 09:17:20|3831.5||3831.5||3832||3831.5||27
1643275050000|2022-01-27 09:17:30|3831|3829.5|3831|3830.5|3831|3830.5|3830.5|3829.5|519
1643275060000|2022-01-27 09:17:40|3830.5|3830|3830|3829.5|3830.5|3830|3830|3829.5|286
1643275070000|2022-01-27 09:17:50|3829.5|3829|3829|3828|3831|3829.5|3828.5|3827.5|9618
1643275080000|2022-01-27 09:18:00|3829.5|3828.5|3830|3829|3830.5|3829|3829.5|3828.5|2089
1643275090000|2022-01-27 09:18:10|3830.5|3829.5|3830.5|3829.5|3830.5|3829.5|3830.5|3829.5|667
1643275100000|2022-01-27 09:18:20|||||||||145
1643275110000|2022-01-27 09:18:30|3830|3829|3830.5|3829|3830.5|3829.5|3829.5|3829|446
1643275120000|2022-01-27 09:18:40|3830|3829.5|3830.5|3829.5|3830.5|3829.5|3830|3829.5|11483
1643275160000|2022-01-27 09:19:20|3830|3829|3830|3829|3830|3829|3829.5|3829|2769
1643275170000|2022-01-27 09:19:30||3829.5||3829.5||3829.5||3829.5|639
1643275180000|2022-01-27 09:19:40|3829.5|3829|3829|3828|3830|3829.5|3828.5|3827.5|3272
1643275190000|2022-01-27 09:19:50|3829.5|3828.5|3829.5|3828.5|3829.5|3828.5|3829.5|3828|702
1643275200000|2022-01-27 09:20:00|3829||3829||3829||3829||703
1643275210000|2022-01-27 09:20:10|3828.5|3828|3827.5|3826|3828.5|3828|3826.5|3825.5|1168
1643275220000|2022-01-27 09:20:20|3827||3827.5||3827.5||3827||0
1643275230000|2022-01-27 09:20:30|3827||3827||3827.5||3827||9
1643275240000|2022-01-27 09:20:40|3826.5|3825.5|3827|3825.5|3827|3826|3826.5|3825|844
1643275250000|2022-01-27 09:20:50|3827.5|3826|3827.5|3826.5|3827.5|3826.5|3827.5|3826|0
1643275280000|2022-01-27 09:21:20||3827||3826.5||3827||3826.5|0
1643275290000|2022-01-27 09:21:30|3827|3826|3826.5|3825.5|3827.5|3826|3826|3825.5|1290
1643275300000|2022-01-27 09:21:40|3826|3825|3826|3825|3826|3825|3826|3825|897
1643275310000|2022-01-27 09:21:50|3826.5|3825.5|3827|3826|3827.5|3826.5|3826.5|3825.5|3381
1643275320000|2022-01-27 09:22:00|3826.5|3825.5|3826|3825|3826.5|3826|3826|3825|1039
1643275330000|2022-01-27 09:22:10|3826.5|3825.5|3826.5|3825.5|3826.5|3825.5|3826.5|3825.5|273
1643275340000|2022-01-27 09:22:20|3826|3825|3826|3825.5|3826|3825.5|3826|3825|129
1643275360000|2022-01-27 09:22:40|3826.5|3826|3826|3825.5|3826.5|3826|3826|3825.5|947
1643275370000|2022-01-27 09:22:50|3826.5|3826|3826|3825|3826.5|3826|3825.5|3825|1466
1643275390000|2022-01-27 09:23:10|3826.5|3825.5|3827|3825.5|3827.5|3826|3826|3825|1463
1643275400000|2022-01-27 09:23:20|3827.5|3826|3830|3828.5|3830|3828.5|3827.5|3826|1746
1643275410000|2022-01-27 09:23:30|3829.5||3830||3830.5||3829.5||731
1643275420000|2022-01-27 09:23:40|3829.5||3829.5||3830||3829.5||0
1643275430000|2022-01-27 09:23:50|3830||3829.5||3830||3829.5||0
1643275440000|2022-01-27 09:24:00|3829||3829.5||3829.5||3829||1287
1643275450000|2022-01-27 09:24:10|3829|3829|3829.5|3828.5|3829.5|3829|3829|3828.5|354
1643275460000|2022-01-27 09:24:20|3829||3829||3829||3829||0
1643275470000|2022-01-27 09:24:30|3829.5|3829|3829|3828|3830|3829|3829|3828|3516
1643275480000|2022-01-27 09:24:40|||||||||9
1643275500000|2022-01-27 09:25:00|3828.5|3828.5|3829.5|3828.5|3829.5|3828.5|3828.5|3828|3438
1643275510000|2022-01-27 09:25:10|3829|3828|3828|3827.5|3829.5|3828|3828|3827|4595
1643275520000|2022-01-27 09:25:20|3827.5|3827|3826.5|3825.5|3828|3827|3826.5|3825.5|371
1643275530000|2022-01-27 09:25:30|3826|3825|3825|3824.5|3826.5|3825|3825|3824.5|627
1643275540000|2022-01-27 09:25:40|3825.5||3825.5||3825.5||3825.5||319
1643275550000|2022-01-27 09:25:50|3826|3825|3825.5|3824.5|3826|3825.5|3825.5|3824.5|689
1643275560000|2022-01-27 09:26:00|||||||||9
1643275570000|2022-01-27 09:26:10|3826|3825|3826|3825|3826|3825|3826|3825|60
1643275580000|2022-01-27 09:26:20|3825.5|3824|3824.5|3824|3825.5|3824.5|3824.5|3824|2028
1643275590000|2022-01-27 09:26:30|||||||||101
1643275600000|2022-01-27 09:26:40|3824|3823|3825|3824|3825.5|3824|3823.5|3822|3323
1643275610000|2022-01-27 09:26:50|3825.5||3825.5||3825.5||3825.5||0
1643275620000|2022-01-27 09:27:00|3826|3824.5|3827.5|3826|3827.5|3826.5|3825.5|3824.5|2783
1643275630000|2022-01-27 09:27:10|3827||3827.5||3827.5||3827||0
1643275640000|2022-01-27 09:27:20|3827||3827||3827||3827||37
1643275650000|2022-01-27 09:27:30|||||||||50
1643275660000|2022-01-27 09:27:40|3827.5|3826.5|3827.5|3826.5|3827.5|3827|3827|3826.5|589
1643275670000|2022-01-27 09:27:50|3827||3827.5||3827.5||3827||380
1643275680000|2022-01-27 09:28:00|3827|3826|3826.5|3825|3827|3826.5|3825|3824|3124
1643275690000|2022-01-27 09:28:10|3826|3825.5|3828|3827|3828|3827|3826|3825.5|1560
1643275700000|2022-01-27 09:28:20|3828.5|3827.5|3828.5|3827.5|3829|3827.5|3828.5|3827.5|182
1643275710000|2022-01-27 09:28:30|3829|3828|3828.5|3827.5|3829|3828|3828.5|3827.5|9
1643275720000|2022-01-27 09:28:40|3828|3827|3827.5|3826.5|3828|3827.5|3827.5|3826.5|943
1643275730000|2022-01-27 09:28:50|3827|3826|3825|3824.5|3827|3826|3825|3824|691
1643275740000|2022-01-27 09:29:00|3825.5|3824|3824.5|3824|3825.5|3824.5|3824.5|3824|178
1643275750000|2022-01-27 09:29:10|3825|3823.5|3823.5|3822.5|3825|3823.5|3823.5|3822.5|119
1643275760000|2022-01-27 09:29:20|3823||3823||3823||3823||223
1643275770000|2022-01-27 09:29:30|3822.5|3822|3823|3822|3823|3822|3822.5|3822|50
1643275780000|2022-01-27 09:29:40|3822.5|3821.5|3821.5|3820.5|3822.5|3821.5|3821.5|3820|531
1643275800000|2022-01-27 09:30:00|3821|3820|3822.5|3821|3822.5|3821|3820.5|3820|4447
1643275810000|2022-01-27 09:30:10|3823||3822.5||3823||3822.5||0
1643275840000|2022-01-27 09:30:40|||||||||9
1643275850000|2022-01-27 09:30:50||3821.5||3821.5||3821.5||3821.5|0
1643275860000|2022-01-27 09:31:00|3823|3822|3823.5|3822.5|3823.5|3822.5|3823|3821.5|713
1643275870000|2022-01-27 09:31:10|3824|3823|3824.5|3823|3824.5|3823|3824|3823|289
1643275890000|2022-01-27 09:31:30|3825|3823.5|3826.5|3825.5|3827|3825.5|3825|3823.5|3320
1643275910000|2022-01-27 09:31:50|3826|3825|3823.5|3822.5|3826|3825.5|3823|3822|4803
1643275920000|2022-01-27 09:32:00|3824|3823|3824.5|3823|3824.5|3823|3824|3823|109
1643275950000|2022-01-27 09:32:30|3824||3824||3824||3824||0
1643275960000|2022-01-27 09:32:40|3823.5||3824||3824||3823.5||580
1643275980000|2022-01-27 09:33:00|3824.5|3823.5|3824.5|3823.5|3824.5|3823.5|3824.5|3823.5|248
1643275990000|2022-01-27 09:33:10|3825|3824|3825|3824|3825|3824|3825|3824|184
1643276010000|2022-01-27 09:33:30|3825.5|3824.5|3825.5|3824.5|3825.5|3824.5|3825.5|3824.5|197
1643276040000|2022-01-27 09:34:00|3825||3825.5||3825.5||3825||1497
1643276050000|2022-01-27 09:34:10|3825|3824|3822.5|3821.5|3825|3824|3822|3821.5|5406
1643276060000|2022-01-27 09:34:20|3822||3822.5||3822.5||3822||0
1643276070000|2022-01-27 09:34:30|3823|3822|3823.5|3822.5|3823.5|3822.5|3823|3822|376
1643276080000|2022-01-27 09:34:40|3823|3822|3821.5|3821|3823|3822.5|3821.5|3821|1088
1643276090000|2022-01-27 09:34:50|3822||3822||3822||3822||100
1643276100000|2022-01-27 09:35:00|||||||||567
1643276110000|2022-01-27 09:35:10|3822.5|3821.5|3822|3820.5|3822.5|3821.5|3821.5|3820.5|1930
1643276120000|2022-01-27 09:35:20|3821.5||3821.5||3821.5||3821.5||0
1643276140000|2022-01-27 09:35:40|3821|3819.5|3821|3820|3821.5|3820.5|3820.5|3819.5|1110
1643276150000|2022-01-27 09:35:50|3820.5|3819.5|3820.5|3819.5|3820.5|3819.5|3820.5|3819.5|335
1643276160000|2022-01-27 09:36:00|3820|3819|3819|3818|3820.5|3819|3819|3818|622
1643276170000|2022-01-27 09:36:10||3818.5||3818||3818.5||3818|0
1643276180000|2022-01-27 09:36:20|3818.5|3817.5|3817.5|3816.5|3818.5|3817.5|3817.5|3816.5|2301
1643276190000|2022-01-27 09:36:30|3818|3816|3818|3816.5|3818.5|3816.5|3817.5|3816|0
1643276200000|2022-01-27 09:36:40|3817.5|3817|3818|3817|3818|3817.5|3817.5|3816.5|2108
1643276210000|2022-01-27 09:36:50|3818.5|3817.5|3819.5|3818.5|3820|3819|3818|3817.5|1060
1643276230000|2022-01-27 09:37:10|3819||3819.5||3819.5||3819||1066
1643276240000|2022-01-27 09:37:20|||||||||1
1643276250000|2022-01-27 09:37:30|3820|3819|3822|3821|3822.5|3821.5|3819.5|3819|6091
1643276260000|2022-01-27 09:37:40||3821.5||3821||3821.5||3821|0
1643276270000|2022-01-27 09:37:50|3821.5|3820.5|3823|3821.5|3823|3821.5|3821|3820.5|1556
1643276280000|2022-01-27 09:38:00|3822.5||3822.5||3823||3822.5||106
1643276290000|2022-01-27 09:38:10|3823|3822|3822|3821.5|3823|3822|3822|3821.5|625
1643276300000|2022-01-27 09:38:20|3821.5|3821|3820|3819|3822|3821|3820|3819|4045
1643276310000|2022-01-27 09:38:30|3820.5|3819.5|3820.5|3819.5|3821|3820|3820|3819.5|734
1643276320000|2022-01-27 09:38:40|||||||||165
1643276330000|2022-01-27 09:38:50|3820|3819|3819.5|3818.5|3820.5|3819|3819|3818.5|1849
1643276340000|2022-01-27 09:39:00|3820|3819|3820.5|3819.5|3820.5|3819.5|3820|3819|378
1643276370000|2022-01-27 09:39:30|3820||3820.5||3820.5||3820||77
1643276380000|2022-01-27 09:39:40|3820|3820|3820.5|3819.5|3820.5|3820|3820|3819.5|286
1643276400000|2022-01-27 09:40:00|3821|3820|3823|3822|3823|3822.5|3821|3819.5|3396
1643276410000|2022-01-27 09:40:10|3822.5|3821.5|3822.5|3821.5|3823|3821.5|3821|3820.5|2094
1643276420000|2022-01-27 09:40:20|3823||3823||3823||3823||0
1643276430000|2022-01-27 09:40:30|3822.5|3821|3820.5|3819.5|3822.5|3821|3820.5|3819.5|1430
1643276440000|2022-01-27 09:40:40|3820|3818.5|3820.5|3819.5|3820.5|3819.5|3819|3818.5|775
1643276450000|2022-01-27 09:40:50|3821.5|3820|3821.5|3820.5|3822|3820.5|3821|3820|95
1643276470000|2022-01-27 09:41:10|||||||||25
1643276480000|2022-01-27 09:41:20|3821|3820|3820|3819|3821|3820.5|3820|3819|2330
1643276490000|2022-01-27 09:41:30|3819.5|3818.5|3819|3818|3819.5|3818.5|3818.5|3818|1504
1643276500000|2022-01-27 09:41:40|3819.5||3819.5||3819.5||3819.5||0
1643276510000|2022-01-27 09:41:50|3819||3819.5||3819.5||3819||0
1643276550000|2022-01-27 09:42:30|3820|3818.5|3820|3819.5|3820.5|3819.5|3819.5|3818.5|705
1643276560000|2022-01-27 09:42:40|3821|3820|3820.5|3819.5|3821|3820|3820.5|3819.5|608
1643276570000|2022-01-27 09:42:50||3820||3820||3820||3820|236
1643276580000|2022-01-27 09:43:00||3819.5||3819.5||3820||3819.5|1753
1643276590000|2022-01-27 09:43:10|3820|3820|3820.5|3820|3820.5|3820|3820|3819.5|706
1643276600000|2022-01-27 09:43:20|3820|3819.5|3820.5|3819.5|3820.5|3820|3820|3819.5|96
1643276610000|2022-01-27 09:43:30|3820||3820.5||3820.5||3820||0
1643276620000|2022-01-27 09:43:40|3821|3820|3821.5|3820.5|3821.5|3820.5|3821|3820|538
1643276630000|2022-01-27 09:43:50|3822||3821.5||3822||3821.5||276
1643276650000|2022-01-27 09:44:10|3822|3821|3822|3821|3822|3821|3821|3820.5|991
1643276660000|2022-01-27 09:44:20|3822.5|3821.5|3823|3821.5|3823|3822|3822.5|3821.5|697
1643276670000|2022-01-27 09:44:30|||||||||154
1643276680000|2022-01-27 09:44:40|3823.5|3822|3823.5|3822.5|3823.5|3822.5|3823.5|3822|624
1643276700000|2022-01-27 09:45:00|3824.5|3823|3824|3823|3824.5|3823|3824|3823|661
1643276710000|2022-01-27 09:45:10|3823.5|3822.5|3821.5|3820.5|3824|3823|3821|3820.5|2749
1643276730000|2022-01-27 09:45:30|3822|3821|3822|3821|3822|3821|3821.5|3821|561
1643276750000|2022-01-27 09:45:50|3822.5|3821.5|3821|3820|3823|3822|3820|3819.5|3034
1643276770000|2022-01-27 09:46:10|3820.5|3819.5|3820|3819.5|3820.5|3819.5|3820|3819.5|1197
1643276780000|2022-01-27 09:46:20|3819.5|3818.5|3820|3819|3820|3819|3819.5|3818.5|140
1643276800000|2022-01-27 09:46:40|3820.5|3819.5|3821|3820.5|3821|3820.5|3820.5|3819.5|379
1643276810000|2022-01-27 09:46:50|||||||||87
1643276820000|2022-01-27 09:47:00|3820.5|3820|3820|3819|3820.5|3820|3820|3819|352
1643276840000|2022-01-27 09:47:20|3820.5||3820||3820.5||3820||65
1643276860000|2022-01-27 09:47:40|3820.5|3819.5|3820.5|3819.5|3820.5|3819.5|3820|3819.5|294
1643276870000|2022-01-27 09:47:50|3821|3820|3820.5|3819.5|3821|3820|3820.5|3819.5|700
1643276880000|2022-01-27 09:48:00|3820|3820|3821|3820|3821|3820|3820|3820|60
1643276890000|2022-01-27 09:48:10|3820.5|3819.5|3820.5|3819.5|3821|3819.5|3820.5|3819.5|90
1643276900000|2022-01-27 09:48:20|3821||3821||3821||3821||197
1643276920000|2022-01-27 09:48:40|3821.5|3820|3821.5|3820.5|3822|3821|3821|3820|1498
1643276930000|2022-01-27 09:48:50|3821|3821|3821.5|3820.5|3821.5|3821|3821|3820.5|224
1643276940000|2022-01-27 09:49:00|3821|3820|3821|3820|3821|3820.5|3820.5|3820|3321
1643276950000|2022-01-27 09:49:10|3820.5|3819.5|3821|3820|3821|3820|3820|3819.5|2411
1643276960000|2022-01-27 09:49:20|3820.5|3819.5|3820|3819|3820.5|3819.5|3819|3818.5|1357
1643276970000|2022-01-27 09:49:30|3819.5|3818.5|3819.5|3818.5|3819.5|3818.5|3819.5|3818.5|272
1643276980000|2022-01-27 09:49:40|3819|3818|3818|3817|3819|3818.5|3818|3817|1772
1643277000000|2022-01-27 09:50:00|||||||||9
1643277020000|2022-01-27 09:50:20|3817.5|3816.5|3817|3816|3817.5|3816.5|3816|3815.5|1663
1643277030000|2022-01-27 09:50:30|||||||||13
1643277040000|2022-01-27 09:50:40|3816.5|3815.5|3816.5|3815.5|3817|3815.5|3816|3815.5|1480
1643277050000|2022-01-27 09:50:50|3816||3816.5||3816.5||3816||521
1643277060000|2022-01-27 09:51:00|3816|3815|3815|3814.5|3816|3815.5|3815|3814|1779
1643277070000|2022-01-27 09:51:10|3814.5|3814|3814|3813|3815.5|3814.5|3814|3813|2245
1643277080000|2022-01-27 09:51:20|3814.5|3813.5|3815|3813.5|3815|3813.5|3814.5|3813.5|346
1643277090000|2022-01-27 09:51:30|3814.5|3813|3814.5|3813|3814.5|3813|3814.5|3813|14
1643277100000|2022-01-27 09:51:40|3814||3814.5||3814.5||3814||96
1643277110000|2022-01-27 09:51:50|3814||3814||3814.5||3814||513
1643277130000|2022-01-27 09:52:10|3813.5|3812.5|3813.5|3812.5|3813.5|3812.5|3811.5|3810|1989
1643277150000|2022-01-27 09:52:30|3814|3813|3812|3811|3814.5|3813.5|3812|3811|1354
1643277160000|2022-01-27 09:52:40|3811.5|3810.5|3812|3810.5|3812|3810.5|3811.5|3810.5|140
1643277170000|2022-01-27 09:52:50|3811.5|3810|3810|3808.5|3811.5|3810|3810|3808.5|1575
1643277180000|2022-01-27 09:53:00|3810.5|3809|3810|3809|3810.5|3809|3810|3809|0
1643277190000|2022-01-27 09:53:10|3810.5|3809.5|3811.5|3810|3811.5|3810|3810.5|3809|583
1643277220000|2022-01-27 09:53:40|3812|3810.5|3812.5|3811.5|3813|3812|3812|3810.5|4599
1643277230000|2022-01-27 09:53:50|3812||3812||3812||3812||25
1643277240000|2022-01-27 09:54:00|3812.5|3812|3813.5|3812.5|3814.5|3814|3812.5|3811.5|1829
1643277250000|2022-01-27 09:54:10|3814|3813|3812|3811|3814|3813|3812|3811|1843
1643277260000|2022-01-27 09:54:20|3811|3810.5|3812|3811|3812|3811|3811|3810.5|500
1643277280000|2022-01-27 09:54:40|3812.5|3811.5|3813|3811.5|3813|3811.5|3812|3811.5|1002
1643277290000|2022-01-27 09:54:50|3812.5||3812.5||3812.5||3812||66
1643277300000|2022-01-27 09:55:00|3812|3811|3811.5|3810|3812|3811.5|3810|3809.5|1382
1643277310000|2022-01-27 09:55:10|3811||3811||3811||3811||0
1643277320000|2022-01-27 09:55:20|3811.5|3810.5|3812|3811|3812.5|3811|3811|3810.5|3250
1643277330000|2022-01-27 09:55:30|3811.5|3810.5|3810|3809|3812|3810.5|3810|3809|654
1643277340000|2022-01-27 09:55:40|3810.5|3809.5|3809.5|3808.5|3810.5|3810|3809.5|3808.5|432
1643277350000|2022-01-27 09:55:50|3809|3807.5|3809.5|3808.5|3809.5|3808.5|3808|3807.5|1346
1643277360000|2022-01-27 09:56:00|3810|3809|3810.5|3810|3811|3810|3810|3809|204
1643277370000|2022-01-27 09:56:10|3811|3809.5|3810.5|3809.5|3811|3809.5|3810|3809.5|1045
1643277380000|2022-01-27 09:56:20|3811||3811||3811||3811||0
1643277390000|2022-01-27 09:56:30|3810.5|3809|3809.5|3808.5|3810.5|3809|3809.5|3808|1910
1643277400000|2022-01-27 09:56:40|3810|3809|3810|3809|3810.5|3809.5|3810|3808.5|1164
1643277420000|2022-01-27 09:57:00|3810.5||3810.5||3810.5||3810.5||0
1643277430000|2022-01-27 09:57:10|3810|3809.5|3810|3809|3810.5|3809.5|3810|3809|0
1643277440000|2022-01-27 09:57:20|3810.5|3808.5|3808.5|3807.5|3810.5|3808.5|3807.5|3807|2883
1643277450000|2022-01-27 09:57:30|||||||||98
1643277460000|2022-01-27 09:57:40|||||||||1
1643277480000|2022-01-27 09:58:00|3808||3808.5||3808.5||3808||0
1643277490000|2022-01-27 09:58:10|3808|3807|3808|3807|3808|3807.5|3807.5|3806.5|1180
1643277500000|2022-01-27 09:58:20|3808.5|3807.5|3808.5|3807.5|3808.5|3807.5|3808|3807.5|609
1643277510000|2022-01-27 09:58:30|3809|3808|3808.5|3807.5|3809|3808|3808.5|3807.5|219
1643277520000|2022-01-27 09:58:40|3809|3808|3809|3808|3809|3808|3809|3808|351
1643277530000|2022-01-27 09:58:50|3808.5|3808.5|3809.5|3808|3809.5|3808.5|3808.5|3808|89
1643277540000|2022-01-27 09:59:00|3809|3807.5|3806.5|3805|3809|3807.5|3806.5|3805|1320
1643277550000|2022-01-27 09:59:10|||||||||310
1643277560000|2022-01-27 09:59:20|3806|3805.5|3806.5|3805.5|3806.5|3805.5|3806|3805.5|374
1643277570000|2022-01-27 09:59:30|3807|3806|3807|3806|3807.5|3806.5|3807|3806|699
1643277580000|2022-01-27 09:59:40||3806.5||3806.5||3806.5||3806.5|95
1643277590000|2022-01-27 09:59:50|3807.5|3807|3808.5|3807|3808.5|3807|3807.5|3807|527
1643277600000|2022-01-27 10:00:00||3807.5||3807.5||3808||3807.5|0
1643277610000|2022-01-27 10:00:10|||||||||22
1643277620000|2022-01-27 10:00:20|3809|3808|3810|3809|3810|3809|3809|3807.5|885
1643277630000|2022-01-27 10:00:30|||||||||1
1643277640000|2022-01-27 10:00:40|3809.5|3808.5|3808|3807.5|3809.5|3808.5|3808|3807.5|2000
1643277650000|2022-01-27 10:00:50|3807.5|3807|3809.5|3808.5|3809.5|3808.5|3807.5|3806.5|3154
1643277660000|2022-01-27 10:01:00|3810|3809|3810|3809|3810.5|3809|3810|3809|414
1643277670000|2022-01-27 10:01:10|3809.5|3809.5|3810|3809.5|3810|3809.5|3809.5|3809.5|10
1643277680000|2022-01-27 10:01:20|3811|3810|3811|3810|3811|3810|3810.5|3810|366
1643277690000|2022-01-27 10:01:30|||||||||22
1643277700000|2022-01-27 10:01:40|3810.5|3809.5|3810|3809|3810.5|3809.5|3809.5|3809|1196
1643277710000|2022-01-27 10:01:50|3809.5||3809.5||3810||3809.5||0
1643277720000|2022-01-27 10:02:00|||||||||8
1643277730000|2022-01-27 10:02:10|||||||||1
1643277740000|2022-01-27 10:02:20|3809|3808.5|3808|3807|3809|3809|3807|3806.5|3013
1643277750000|2022-01-27 10:02:30|3807.5|3806.5|3807.5|3806.5|3807.5|3807|3807.5|3806.5|568
1643277770000|2022-01-27 10:02:50|3808|3807|3809.5|3808.5|3809.5|3808.5|3808|3807|1044
1643277790000|2022-01-27 10:03:10|3810|3809|3809.5|3808.5|3810.5|3809.5|3809|3808.5|1265
1643277800000|2022-01-27 10:03:20|3810|3809|3811|3810|3811|3810.5|3810|3809|311
1643277820000|2022-01-27 10:03:40|3810.5|3809.5|3810|3809|3811|3809.5|3809.5|3808.5|4805
1643277830000|2022-01-27 10:03:50|3809.5|3808.5|3809.5|3808.5|3810|3808.5|3809.5|3808.5|188
1643277840000|2022-01-27 10:04:00|3809|3808|3808|3807.5|3809|3808|3808|3807|1263
1643277850000|2022-01-27 10:04:10|||||||||6
1643277860000|2022-01-27 10:04:20|3808.5||3808.5||3808.5||3808.5||193
1643277880000|2022-01-27 10:04:40|||||||||125
1643277900000|2022-01-27 10:05:00|3809|3808|3809.5|3808.5|3810|3809|3809|3808|458
1643277920000|2022-01-27 10:05:20|3809|3808|3808.5|3808|3809|3808|3808.5|3808|1336
1643277930000|2022-01-27 10:05:30|3808|3807.5|3808.5|3807.5|3808.5|3807.5|3808|3807.5|635
1643277940000|2022-01-27 10:05:40|3808|3807|3807|3806.5|3808|3807.5|3807|3806.5|759
1643277950000|2022-01-27 10:05:50|3806.5|3805.5|3806.5|3805.5|3806.5|3805.5|3806.5|3805.5|130
1643277960000|2022-01-27 10:06:00|3807|3806|3807|3806|3807|3806.5|3806.5|3806|648
1643277970000|2022-01-27 10:06:10|3806.5|3805.5|3806.5|3805.5|3806.5|3805.5|3806.5|3805.5|973
1643277980000|2022-01-27 10:06:20|3805.5|3805|3805.5|3805|3806|3805|3805.5|3805|117
1643277990000|2022-01-27 10:06:30|3805|3804|3806.5|3805|3806.5|3805|3804|3803.5|2102
1643278000000|2022-01-27 10:06:40||3805.5||3806||3806||3805|276
1643278010000|2022-01-27 10:06:50|||||||||194
1643278020000|2022-01-27 10:07:00|3806|3805.5|3807|3806|3807|3806.5|3806|3805.5|1248
1643278030000|2022-01-27 10:07:10||3806.5||3806.5||3806.5||3806.5|120
1643278040000|2022-01-27 10:07:20|||||||||100
1643278050000|2022-01-27 10:07:30|3808|3807|3808.5|3807.5|3809|3807.5|3807.5|3807|967
1643278060000|2022-01-27 10:07:40|||||||||80
1643278070000|2022-01-27 10:07:50|||||||||521
1643278080000|2022-01-27 10:08:00|3809|3808|3811|3809.5|3811|3809.5|3809|3808|1459
1643278090000|2022-01-27 10:08:10|3811.5|3810|3811.5|3810.5|3812|3810.5|3811.5|3809.5|47
1643278100000|2022-01-27 10:08:20|3812||3811.5||3812||3811.5||247
1643278110000|2022-01-27 10:08:30|3812|3811|3814|3813.5|3815|3813.5|3812|3811|676
1643278120000|2022-01-27 10:08:40|3814.5|3814|3815|3813.5|3815.5|3814|3814.5|3813.5|162
1643278130000|2022-01-27 10:08:50|3814.5||3814.5||3814.5||3814.5||0
1643278150000|2022-01-27 10:09:10|3814||3814.5||3814.5||3814||734
1643278160000|2022-01-27 10:09:20|||||||||1180
1643278170000|2022-01-27 10:09:30|3814||3814.5||3814.5||3814||0
1643278180000|2022-01-27 10:09:40|3815|3814|3815|3814.5|3816.5|3815|3815|3814|2330
1643278190000|2022-01-27 10:09:50|3814.5|3814|3813|3811.5|3814.5|3814|3812|3811.5|1511
1643278200000|2022-01-27 10:10:00|3812.5||3813||3813||3812.5||314
1643278210000|2022-01-27 10:10:10|3812.5||3812.5||3813||3812.5||0
1643278220000|2022-01-27 10:10:20|3812||3812.5||3812.5||3812||0
1643278230000|2022-01-27 10:10:30|||||||||1
1643278250000|2022-01-27 10:10:50|3813|3812|3813|3812|3813|3812|3813|3812|1529
1643278260000|2022-01-27 10:11:00|3812.5|3811.5|3812.5|3811.5|3813|3811.5|3812.5|3811.5|440
1643278270000|2022-01-27 10:11:10|3813|3812|3813|3812|3813|3812|3813|3812|241
1643278280000|2022-01-27 10:11:20|3812.5|3811.5|3812.5|3811.5|3813|3811.5|3812.5|3811.5|631
1643278290000|2022-01-27 10:11:30|3813||3812.5||3813||3812.5||0
1643278300000|2022-01-27 10:11:40|3813|3812|3813|3812.5|3814|3813|3813|3811.5|2832
1643278310000|2022-01-27 10:11:50|3812.5|3811.5|3813|3811.5|3813|3812|3812|3811.5|1198
1643278340000|2022-01-27 10:12:20|3812.5|3811|3812|3811|3812.5|3811.5|3812|3811|416
1643278350000|2022-01-27 10:12:30|3811.5|3810.5|3809.5|3808.5|3811.5|3810.5|3809.5|3808.5|5346
1643278360000|2022-01-27 10:12:40|3809|3808|3807.5|3806.5|3809|3808|3807.5|3806.5|504
1643278370000|2022-01-27 10:12:50|3807|3806|3806|3805.5|3807|3806|3806|3805.5|390
1643278380000|2022-01-27 10:13:00|3805.5|3805|3806|3805|3806|3805.5|3805.5|3805|661
1643278390000|2022-01-27 10:13:10|3806.5|3805.5|3808|3806.5|3808.5|3807.5|3806.5|3805.5|1691
1643278400000|2022-01-27 10:13:20|3807.5||3807.5||3808||3807.5||357
1643278410000|2022-01-27 10:13:30|3808|3807|3809|3807.5|3809.5|3807.5|3808|3807|417
1643278420000|2022-01-27 10:13:40|3808.5||3809||3809||3808.5||0
1643278440000|2022-01-27 10:14:00|3808.5||3808.5||3809||3808.5||415
1643278450000|2022-01-27 10:14:10|3808|3807|3807.5|3806.5|3808|3807|3807.5|3806.5|714
1643278460000|2022-01-27 10:14:20|3808|3807|3809.5|3808.5|3809.5|3809|3808|3807|1098
1643278470000|2022-01-27 10:14:30|3810|3809|3810.5|3810|3810.5|3810|3810|3808.5|3026
1643278480000|2022-01-27 10:14:40|3810|3809.5|3810|3809|3810|3809.5|3810|3809|879
1643278490000|2022-01-27 10:14:50|3809.5|3808.5|3808.5|3807.5|3809.5|3808.5|3808.5|3807.5|1011
1643278500000|2022-01-27 10:15:00|3809|3808|3809|3808|3809|3808.5|3809|3807.5|247
1643278510000|2022-01-27 10:15:10|3809.5|3807.5|3810.5|3809.5|3810.5|3809.5|3809.5|3807.5|789
1643278520000|2022-01-27 10:15:20|3811||3811||3811||3810.5||0
1643278530000|2022-01-27 10:15:30|3811.5|3810|3811.5|3810.5|3812|3810.5|3811.5|3810|672
1643278540000|2022-01-27 10:15:40|3812|3811|3811.5|3811|3813|3811.5|3811.5|3811|541
1643278550000|2022-01-27 10:15:50|3812|3811.5|3810|3809|3812.5|3811.5|3810|3809|2168
1643278570000|2022-01-27 10:16:10|3810.5|3809.5|3811|3810|3811|3810|3810.5|3809.5|951
1643278590000|2022-01-27 10:16:30|3810.5|3809.5|3810.5|3809.5|3810.5|3809.5|3810.5|3809.5|553
1643278600000|2022-01-27 10:16:40|3811|3810|3812.5|3811.5|3812.5|3811.5|3811|3810|2212
1643278610000|2022-01-27 10:16:50|3812|3811|3812|3811|3812|3811.5|3811.5|3810.5|5926
1643278620000|2022-01-27 10:17:00|3811.5|3811.5|3813|3812|3813.5|3812|3811.5|3811.5|1176
1643278640000|2022-01-27 10:17:20|3812.5|3811.5|3812.5|3811.5|3812.5|3812|3812|3811.5|721
1643278670000|2022-01-27 10:17:50|3813|3812|3813.5|3812.5|3814|3813|3813|3812|848
1643278680000|2022-01-27 10:18:00|||||||||95
1643278690000|2022-01-27 10:18:10|3813|3813|3814.5|3813|3814.5|3813.5|3813|3812.5|706
1643278700000|2022-01-27 10:18:20|3815|3813.5|3815|3814|3815|3814.5|3814.5|3813.5|1935
1643278710000|2022-01-27 10:18:30|3814.5|3813.5|3814.5|3813.5|3814.5|3813.5|3814.5|3813|856
1643278720000|2022-01-27 10:18:40||3814||3814||3814||3814|0
1643278730000|2022-01-27 10:18:50|3815|3814.5|3815.5|3814.5|3815.5|3815|3815|3814|494
1643278740000|2022-01-27 10:19:00|3816|3815|3816.5|3815.5|3816.5|3815.5|3816|3814.5|526
1643278750000|2022-01-27 10:19:10|3817|3816|3817.5|3816.5|3817.5|3816.5|3817|3816|3716
1643278770000|2022-01-27 10:19:30|3818|3817|3817.5|3816.5|3818|3817|3817.5|3816.5|644
1643278780000|2022-01-27 10:19:40|3818|3817|3817.5|3816.5|3818|3817|3817.5|3816.5|0
1643278790000|2022-01-27 10:19:50||3817||3816.5||3817||3816.5|0
1643278800000|2022-01-27 10:20:00|3818|3817|3818|3817|3818|3817.5|3817.5|3817|1290
1643278810000|2022-01-27 10:20:10|3817.5|3816.5|3817.5|3817|3817.5|3817|3817.5|3816.5|731
1643278820000|2022-01-27 10:20:20|3818|3817.5|3817|3815.5|3818|3817.5|3817|3815.5|828
1643278830000|2022-01-27 10:20:30|3816.5||3816.5||3816.5||3816.5||95
1643278840000|2022-01-27 10:20:40|3816|3815|3815.5|3814.5|3816|3815|3815|3814.5|393
1643278850000|2022-01-27 10:20:50|||||||||85
1643278870000|2022-01-27 10:21:10|3815|3814|3815|3814|3815|3814|3815|3814|612
1643278890000|2022-01-27 10:21:30|||||||||289
1643278910000|2022-01-27 10:21:50|3815.5|3814.5|3818|3817|3818|3817|3815.5|3814.5|1982
1643278920000|2022-01-27 10:22:00|3817.5|3816.5|3817|3816|3817.5|3816.5|3817|3815.5|697
1643278940000|2022-01-27 10:22:20|3817.5|3816.5|3816.5|3815.5|3817.5|3816.5|3816.5|3815|3689
1643278960000|2022-01-27 10:22:40|||||||||15
1643278970000|2022-01-27 10:22:50|3817|3816|3817.5|3816.5|3817.5|3816.5|3817|3816|636
1643278980000|2022-01-27 10:23:00||3817||3817||3817||3817|547
1643278990000|2022-01-27 10:23:10|3818||3818||3818||3818||428
1643279000000|2022-01-27 10:23:20|3818.5|3817.5|3819|3817.5|3819|3818|3818.5|3817|1294
1643279010000|2022-01-27 10:23:30|3818.5|3817|3818.5|3817.5|3818.5|3817.5|3818.5|3817|12
1643279020000|2022-01-27 10:23:40|3818|3817|3818|3817|3818|3817.5|3817.5|3817|944
1643279030000|2022-01-27 10:23:50|||||||||2
1643279040000|2022-01-27 10:24:00||3817.5||3817.5||3817.5||3817|53
1643279050000|2022-01-27 10:24:10|3818.5|3818|3818.5|3817.5|3818.5|3818|3818.5|3817.5|231
1643279060000|2022-01-27 10:24:20|3818|3817|3818|3817|3818|3817|3818|3817|726
1643279070000|2022-01-27 10:24:30|||||||||100
1643279080000|2022-01-27 10:24:40|3818.5|3817.5|3819|3818|3819|3818|3818.5|3817.5|882
1643279090000|2022-01-27 10:24:50|3819.5||3819||3819.5||3819||60
1643279100000|2022-01-27 10:25:00|3819.5|3817.5|3817.5|3816.5|3819.5|3817.5|3817|3816|5373
1643279110000|2022-01-27 10:25:10|3818|3817|3819|3818|3819|3818|3818|3817|886
1643279120000|2022-01-27 10:25:20|3818.5|3817.5|3818.5|3817|3818.5|3817.5|3818.5|3817|429
1643279130000|2022-01-27 10:25:30||3817.5||3817.5||3817.5||3817.5|500
1643279140000|2022-01-27 10:25:40|||||||||476
1643279150000|2022-01-27 10:25:50|||||||||751
1643279160000|2022-01-27 10:26:00|||||||||8
1643279170000|2022-01-27 10:26:10|3819.5|3818|3819|3818.5|3819.5|3818.5|3819|3818|754
1643279180000|2022-01-27 10:26:20|3819.5|3819|3820.5|3819.5|3820.5|3819.5|3819.5|3819|715
1643279200000|2022-01-27 10:26:40|3821.5|3820|3821.5|3820.5|3821.5|3820.5|3821|3820|272
1643279210000|2022-01-27 10:26:50|3821|3820|3821.5|3820.5|3821.5|3821|3821|3820|821
1643279220000|2022-01-27 10:27:00|3822|3821|3823|3822.5|3823|3822.5|3822|3821|1345
1643279230000|2022-01-27 10:27:10|3823.5|3823|3824.5|3823.5|3824.5|3823.5|3823.5|3823|698
1643279240000|2022-01-27 10:27:20|3824|3823|3824.5|3823|3824.5|3823|3823.5|3823|2040
1643279250000|2022-01-27 10:27:30|||||||||500
1643279260000|2022-01-27 10:27:40|3825|3823.5|3825|3824|3825.5|3824|3825|3823.5|882
1643279270000|2022-01-27 10:27:50|3825.5|3824.5|3825|3824|3825.5|3825|3825|3824|752
1643279280000|2022-01-27 10:28:00|3825.5|3824.5|3825|3824.5|3826|3824.5|3825|3824.5|169
1643279290000|2022-01-27 10:28:10|3825.5||3825.5||3825.5||3825.5||0
1643279300000|2022-01-27 10:28:20|3826|3825|3827.5|3826|3827.5|3826.5|3826|3825|1009
1643279310000|2022-01-27 10:28:30|3827|3826.5|3827.5|3826|3827.5|3826.5|3827|3826|0
1643279320000|2022-01-27 10:28:40|3827|3825.5|3824.5|3823|3827|3826|3824|3823|4394
1643279340000|2022-01-27 10:29:00|3824|3823.5|3824.5|3823.5|3824.5|3823.5|3824|3823.5|0
1643279350000|2022-01-27 10:29:10|3825|3824|3824|3823|3826|3825|3824|3823|2062
1643279360000|2022-01-27 10:29:20|3823.5|3822.5|3823.5|3822.5|3823.5|3822.5|3823|3822.5|134
1643279370000|2022-01-27 10:29:30|3823|3822|3823|3822|3823.5|3822|3822.5|3822|1020
1643279380000|2022-01-27 10:29:40||3822.5||3822||3822.5||3822|154
1643279400000|2022-01-27 10:30:00|3822.5|3822.5|3822.5|3821.5|3822.5|3822.5|3821.5|3821|3916
1643279410000|2022-01-27 10:30:10|3823|3822|3823|3822|3823|3822|3823|3821.5|350
1643279420000|2022-01-27 10:30:20|||||||||12
1643279430000|2022-01-27 10:30:30|3822.5|3821.5|3824|3823|3824.5|3823.5|3822.5|3821.5|1496
1643279440000|2022-01-27 10:30:40|3824.5|3823.5|3825|3824.5|3825|3824.5|3824|3823.5|319
1643279450000|2022-01-27 10:30:50|3825.5|3825|3825|3824.5|3826|3825|3825|3824.5|948
1643279460000|2022-01-27 10:31:00|3824.5|3824|3825|3824|3825|3824.5|3824.5|3823.5|310
1643279470000|2022-01-27 10:31:10||3823.5||3823.5||3823.5||3823.5|0
1643279480000|2022-01-27 10:31:20|3824.5|3823|3825|3824|3825|3824|3824.5|3823|250
1643279490000|2022-01-27 10:31:30|||||||||115
1643279500000|2022-01-27 10:31:40|3824.5||3824.5||3824.5||3824.5||0
1643279510000|2022-01-27 10:31:50|3825|3823.5|3826|3824.5|3826|3825.5|3825|3823.5|1775
1643279520000|2022-01-27 10:32:00|3825.5|3824|3824|3823.5|3825.5|3824|3824|3823|2917
1643279530000|2022-01-27 10:32:10|3824.5|3824|3824.5|3824|3824.5|3824|3824.5|3824|430
1643279540000|2022-01-27 10:32:20|3825|3824.5|3825.5|3824.5|3826|3824.5|3825|3824.5|479
1643279580000|2022-01-27 10:33:00|3825|3824|3825|3824|3825|3824|3825|3824|270
1643279590000|2022-01-27 10:33:10|3824.5|3823.5|3824.5|3823.5|3824.5|3824|3824.5|3823.5|1631
1643279600000|2022-01-27 10:33:20|3824|3823|3823.5|3822.5|3824|3823|3823.5|3822.5|1184
1643279610000|2022-01-27 10:33:30|3823|3822|3820|3819|3823|3822|3820|3819|1158
1643279620000|2022-01-27 10:33:40|3819.5|3818.5|3819|3818.5|3819.5|3818.5|3819|3818.5|789
1643279630000|2022-01-27 10:33:50|3818.5|3818|3819|3817.5|3819|3818|3817|3816|2312
1643279640000|2022-01-27 10:34:00|3819.5|3818|3819|3817.5|3820|3819|3818.5|3817.5|682
1643279650000|2022-01-27 10:34:10|3818.5|3817|3818|3817|3818.5|3817|3818|3817|0
1643279660000|2022-01-27 10:34:20|3817.5|3817.5|3818.5|3817|3819|3818|3817.5|3817|4114
1643279670000|2022-01-27 10:34:30|3818|3817.5|3818|3817|3818|3817.5|3818|3817|412
1643279680000|2022-01-27 10:34:40|3819|3817.5|3818.5|3818|3819|3818|3818.5|3817.5|1174
1643279690000|2022-01-27 10:34:50|3819|3818.5|3819|3818|3819|3818.5|3818.5|3818|516
1643279700000|2022-01-27 10:35:00|3819.5|3818.5|3820|3819|3820|3819.5|3819.5|3818.5|146
1643279720000|2022-01-27 10:35:20|3819.5|3818.5|3818.5|3817.5|3820|3818.5|3818.5|3817.5|2531
1643279730000|2022-01-27 10:35:30|3818|3817|3818|3816.5|3818|3817|3817.5|3816.5|302
1643279740000|2022-01-27 10:35:40|3817.5||3817.5||3817.5||3817.5||0
1643279750000|2022-01-27 10:35:50|3817|3816|3815.5|3814.5|3817|3816|3815.5|3814|432
1643279760000|2022-01-27 10:36:00|||||||||2
1643279770000|2022-01-27 10:36:10|3815|3813.5|3814.5|3813.5|3815|3814|3814|3813|223
1643279780000|2022-01-27 10:36:20|3815|3814|3815.5|3814.5|3816.5|3815|3815|3814|3717
1643279790000|2022-01-27 10:36:30|3816|3815|3816|3815|3816|3815.5|3815.5|3815|191
1643279810000|2022-01-27 10:36:50|3816.5|3815.5|3816.5|3815|3816.5|3816|3816|3815|716
1643279830000|2022-01-27 10:37:10|3817|3815.5|3817|3816|3817|3816|3817|3815.5|398
1643279840000|2022-01-27 10:37:20||3816.5||3816.5||3816.5||3816.5|236
1643279850000|2022-01-27 10:37:30|||||||||36
1643279860000|2022-01-27 10:37:40|3816.5|3816|3816.5|3815.5|3817|3816|3816.5|3815.5|908
1643279870000|2022-01-27 10:37:50|||||||||131
1643279880000|2022-01-27 10:38:00|3816|3815|3816|3815|3816.5|3815.5|3815.5|3815|1802
1643279890000|2022-01-27 10:38:10|3816.5|3815.5|3817.5|3816|3818|3817|3816.5|3815|1196
1643279900000|2022-01-27 10:38:20|3817||3817||3817||3817||105
1643279910000|2022-01-27 10:38:30||3816.5||3816||3816.5||3816|0
1643279920000|2022-01-27 10:38:40|3817.5|3816.5|3817.5|3817|3817.5|3817|3817|3816.5|536
1643279930000|2022-01-27 10:38:50|3817|3816.5|3817|3816.5|3817|3816.5|3817|3816|940
1643279940000|2022-01-27 10:39:00|3817.5|3816|3817.5|3816|3817.5|3816|3817|3816|100
1643279960000|2022-01-27 10:39:20|3817|3815.5|3816|3815|3817|3815.5|3815.5|3815|1183
1643279980000|2022-01-27 10:39:40||3815.5||3815.5||3815.5||3815.5|0
1643279990000|2022-01-27 10:39:50|3816.5|3816|3817|3816|3817|3816|3816.5|3815.5|1376
1643280000000|2022-01-27 10:40:00|3817.5|3816.5|3817.5|3816.5|3817.5|3816.5|3817.5|3816.5|686
1643280010000|2022-01-27 10:40:10|||||||||488
1643280020000|2022-01-27 10:40:20|3818|3817|3818|3817|3818.5|3818|3818|3817|1533
1643280030000|2022-01-27 10:40:30|3817.5|3816.5|3817|3816|3817.5|3817|3817|3816|720
1643280050000|2022-01-27 10:40:50|3817.5|3816.5|3818|3816.5|3818|3816.5|3817.5|3816.5|335
1643280060000|2022-01-27 10:41:00|3817.5||3818||3818||3817.5||0
1643280070000|2022-01-27 10:41:10|3817.5||3818||3818||3817.5||0
1643280080000|2022-01-27 10:41:20|3817.5|3817|3818|3817|3818|3817|3817.5|3817|0
1643280100000|2022-01-27 10:41:40||3817.5||3817||3817.5||3817|0
1643280110000|2022-01-27 10:41:50||3817.5||3817.5||3817.5||3817.5|1160
1643280120000|2022-01-27 10:42:00|3818.5|3818|3820.5|3819.5|3820.5|3819.5|3818.5|3818|1305
1643280130000|2022-01-27 10:42:10|3820|3819|3817.5|3817|3820.5|3819|3817.5|3817|2214
1643280140000|2022-01-27 10:42:20|3817|3816.5|3816.5|3815.5|3817|3816.5|3816.5|3815.5|511
1643280150000|2022-01-27 10:42:30|3816||3816.5||3816.5||3816||406
1643280160000|2022-01-27 10:42:40|3816||3816||3816||3816||0
1643280170000|2022-01-27 10:42:50|||||||||126
1643280180000|2022-01-27 10:43:00|3817|3816|3817.5|3816.5|3817.5|3816.5|3816.5|3815.5|3640
1643280190000|2022-01-27 10:43:10|3817|3816|3817|3816|3817|3816.5|3816.5|3815.5|1394
1643280200000|2022-01-27 10:43:20|3816.5|3815.5|3816.5|3815.5|3816.5|3815.5|3816.5|3815.5|112
1643280210000|2022-01-27 10:43:30|3816|3815|3816|3815|3816|3815|3816|3815|470
1643280220000|2022-01-27 10:43:40|3815.5||3816||3816||3815.5||117
1643280230000|2022-01-27 10:43:50|3815.5|3814.5|3816|3815|3816|3815|3815|3814|1824
1643280240000|2022-01-27 10:44:00|3816.5|3815.5|3816.5|3815.5|3817|3816|3816.5|3815.5|317
1643280250000|2022-01-27 10:44:10|3817|3816|3818|3816.5|3818.5|3817.5|3817|3816|673
1643280260000|2022-01-27 10:44:20||3817.5||3817.5||3817.5||3817.5|0
1643280270000|2022-01-27 10:44:30|||||||||11
1643280280000|2022-01-27 10:44:40|3818.5||3818.5||3818.5||3818.5||60
1643280290000|2022-01-27 10:44:50|||||||||345
1643280300000|2022-01-27 10:45:00|3819|3818|3820|3819.5|3820|3819.5|3819|3818|367
1643280310000|2022-01-27 10:45:10|3820.5|3820|3820|3818.5|3821|3820|3820|3818.5|2050
1643280320000|2022-01-27 10:45:20||3819||3819||3819||3818.5|0
1643280330000|2022-01-27 10:45:30|3819.5|3818.5|3819|3818.5|3819.5|3819|3818.5|3818|906
1643280340000|2022-01-27 10:45:40|||||||||861
1643280350000|2022-01-27 10:45:50|3819.5|3819|3819.5|3818.5|3819.5|3819|3819.5|3818.5|304
1643280360000|2022-01-27 10:46:00|3819|3818|3818|3817|3819|3818|3818|3816.5|2970
1643280370000|2022-01-27 10:46:10|3818.5|3817.5|3819|3818|3819.5|3818.5|3818|3817.5|538
1643280400000|2022-01-27 10:46:40|3819.5|3818.5|3819.5|3818.5|3819.5|3818.5|3819|3818.5|667
1643280410000|2022-01-27 10:46:50|3819|3818|3818.5|3818|3819|3818|3818.5|3817.5|457
1643280420000|2022-01-27 10:47:00|||||||||206
1643280430000|2022-01-27 10:47:10|3819|3818.5|3821|3820|3821|3820|3819|3818.5|1824
1643280440000|2022-01-27 10:47:20|||||||||366
1643280450000|2022-01-27 10:47:30|3821.5|3820.5|3822|3820.5|3822|3821|3821.5|3820.5|1084
1643280470000|2022-01-27 10:47:50|3821.5|3821|3821|3819.5|3822|3821.5|3821|3819.5|2001
1643280480000|2022-01-27 10:48:00|3820.5||3820.5||3820.5||3820.5||150
1643280500000|2022-01-27 10:48:20|3820|3819|3818.5|3817.5|3820|3819|3818.5|3817.5|1856
1643280510000|2022-01-27 10:48:30|3818|3817|3818|3817|3818.5|3817|3818|3817|2
1643280520000|2022-01-27 10:48:40|3817.5|3816.5|3817.5|3816.5|3817.5|3816.5|3817.5|3816.5|0
1643280530000|2022-01-27 10:48:50|3818|3817|3817|3816.5|3818|3817|3817|3816.5|1069
1643280540000|2022-01-27 10:49:00|3816.5|3815.5|3816.5|3815.5|3816.5|3816|3816.5|3815.5|1206
1643280550000|2022-01-27 10:49:10|3816|3815|3815.5|3814.5|3816.5|3815|3815.5|3814.5|1061
1643280560000|2022-01-27 10:49:20|3815||3815||3815||3815||349
1643280590000|2022-01-27 10:49:50|3815.5||3815||3815.5||3815||1188
1643280600000|2022-01-27 10:50:00|3815.5|3815|3815|3814|3816.5|3815|3814.5|3814|2209
1643280610000|2022-01-27 10:50:10|||||||||138
1643280620000|2022-01-27 10:50:20|3814.5|3813.5|3815|3813.5|3815|3813.5|3814|3813.5|1606
1643280630000|2022-01-27 10:50:30|3814.5||3814.5||3814.5||3814.5||105
1643280640000|2022-01-27 10:50:40|3814|3812.5|3814.5|3813.5|3815|3814|3813.5|3812.5|1889
1643280650000|2022-01-27 10:50:50|3815|3814|3814.5|3814|3815|3814.5|3814.5|3814|288
1643280660000|2022-01-27 10:51:00|3815||3815||3815||3815||0
1643280670000|2022-01-27 10:51:10|3816|3814.5|3816.5|3815.5|3816.5|3816|3815.5|3814.5|2656
1643280680000|2022-01-27 10:51:20|3816|3815|3815|3814|3816|3815.5|3815|3814|1540
1643280690000|2022-01-27 10:51:30|3814.5|3813.5|3814.5|3813.5|3814.5|3814|3814.5|3813.5|216
1643280700000|2022-01-27 10:51:40|3815|3814|3816.5|3815|3816.5|3815.5|3814.5|3814|1959
1643280710000|2022-01-27 10:51:50|3816|3815.5|3815|3814|3816|3815.5|3815|3814|1425
1643280720000|2022-01-27 10:52:00|3814.5|3813.5|3815|3813.5|3815|3814|3814.5|3813|0
1643280740000|2022-01-27 10:52:20|3814.5|3814|3814.5|3814|3814.5|3814|3814.5|3814|583
1643280750000|2022-01-27 10:52:30|3814|3813.5|3813.5|3813|3814.5|3813.5|3813|3812.5|3078
1643280760000|2022-01-27 10:52:40|3813|3812|3813|3811.5|3813.5|3812.5|3812.5|3811.5|432
1643280770000|2022-01-27 10:52:50|3812.5|3812|3812.5|3811.5|3812.5|3812|3812.5|3811.5|135
1643280790000|2022-01-27 10:53:10|3812||3812||3812.5||3812||386
1643280800000|2022-01-27 10:53:20|3812.5|3812|3812|3811|3813|3812.5|3812|3811|1669
1643280810000|2022-01-27 10:53:30|3811.5|3810.5|3811.5|3810|3811.5|3810.5|3811|3810|145
1643280820000|2022-01-27 10:53:40|3811|3810.5|3811.5|3810.5|3811.5|3811|3811|3810.5|0
1643280830000|2022-01-27 10:53:50|3812|3811|3813|3811.5|3813.5|3812|3812|3810.5|530
1643280840000|2022-01-27 10:54:00|3812.5|3812|3812.5|3812|3813|3812|3812.5|3812|100
1643280850000|2022-01-27 10:54:10|3813|3811.5|3812.5|3811.5|3813|3812|3812|3811.5|3991
1643280860000|2022-01-27 10:54:20|3812|3810.5|3811.5|3810|3812|3810.5|3811.5|3810|531
1643280870000|2022-01-27 10:54:30|3811||3811||3811||3811||0
1643280880000|2022-01-27 10:54:40|3811.5|3810.5|3812.5|3811|3812.5|3811.5|3811.5|3810.5|986
1643280890000|2022-01-27 10:54:50|3812||3812||3812||3812||0
1643280900000|2022-01-27 10:55:00|3812.5|3811.5|3813.5|3812.5|3813.5|3813|3812.5|3811|2832
1643280910000|2022-01-27 10:55:10|3813|3811.5|3811.5|3810.5|3813|3812|3811.5|3810.5|759
1643280920000|2022-01-27 10:55:20|3811|3810|3811.5|3810|3811.5|3810|3811|3810|168
1643280930000|2022-01-27 10:55:30|3812|3810.5|3812|3811|3812.5|3811.5|3811.5|3810.5|1825
1643280950000|2022-01-27 10:55:50|3811.5|3810.5|3810|3809|3811.5|3810.5|3809.5|3808.5|3161
1643280960000|2022-01-27 10:56:00||3808.5||3809||3809||3808.5|500
1643280970000|2022-01-27 10:56:10|3810.5|3809.5|3810.5|3809|3811|3810|3810|3809|1265
1643280980000|2022-01-27 10:56:20|||||||||205
1643280990000|2022-01-27 10:56:30|3810||3810||3810||3810||0
1643281000000|2022-01-27 10:56:40|3810.5|3809.5|3810.5|3809.5|3810.5|3809.5|3810.5|3809.5|282
1643281010000|2022-01-27 10:56:50|3810|3809|3809|3807.5|3810|3809.5|3808.5|3807.5|1027
1643281020000|2022-01-27 10:57:00||3808||3808||3808||3807.5|0
1643281040000|2022-01-27 10:57:20|3808.5|3807.5|3808.5|3807.5|3808.5|3807.5|3808|3807|394
1643281050000|2022-01-27 10:57:30|3808|3808|3808.5|3807.5|3808.5|3808|3808|3807.5|920
1643281060000|2022-01-27 10:57:40|3808|3807|3807.5|3807|3808.5|3807|3807.5|3807|926
1643281070000|2022-01-27 10:57:50|3808.5|3807.5|3808|3807|3808.5|3808|3808|3807|2329
1643281080000|2022-01-27 10:58:00|||||||||105
1643281090000|2022-01-27 10:58:10|3807.5|3806.5|3806.5|3805|3808|3806.5|3805.5|3804.5|1591
1643281100000|2022-01-27 10:58:20|3806|3804.5|3805.5|3804|3806|3805|3805.5|3804|0
1643281110000|2022-01-27 10:58:30|||||||||100
1643281130000|2022-01-27 10:58:50|3805||3805||3805||3804.5||132
1643281140000|2022-01-27 10:59:00|3805.5|3804.5|3804.5|3803.5|3806|3805.5|3804|3803.5|3059
1643281150000|2022-01-27 10:59:10|3805|3804|3805.5|3804.5|3806|3805|3805|3804|767
1643281180000|2022-01-27 10:59:40|||||||||1171
1643281190000|2022-01-27 10:59:50|3805|3804|3805.5|3804.5|3805.5|3805|3804.5|3803.5|2822
1643281200000|2022-01-27 11:00:00|3805|3804|3805.5|3804|3805.5|3804.5|3805|3804|1259
1643281210000|2022-01-27 11:00:10|3806|3805|3807|3806|3807|3806|3806|3805|1424
1643281230000|2022-01-27 11:00:30|3807.5|3806.5|3807|3806.5|3807.5|3807|3807|3806.5|1407
1643281240000|2022-01-27 11:00:40||3806||3806||3806||3806|634
1643281250000|2022-01-27 11:00:50||3806.5||3806||3806.5||3806|533
1643281260000|2022-01-27 11:01:00|3806.5||3807||3807||3806.5||369
1643281270000|2022-01-27 11:01:10|3807.5|3806.5|3807|3806|3808|3806.5|3807|3806|517
1643281280000|2022-01-27 11:01:20|3806.5|3805|3805|3803.5|3806.5|3805|3804.5|3803.5|1433
1643281290000|2022-01-27 11:01:30|3804.5|3803|3804|3803|3804.5|3803|3804|3803|333
1643281300000|2022-01-27 11:01:40|||||||||313
1643281320000|2022-01-27 11:02:00|||||||||71
1643281330000|2022-01-27 11:02:10|3804.5|3803.5|3805.5|3804.5|3805.5|3804.5|3804.5|3803.5|1685
1643281340000|2022-01-27 11:02:20|3806|3805|3806.5|3805.5|3806.5|3805.5|3806|3805|255
1643281350000|2022-01-27 11:02:30|||||||||192
1643281360000|2022-01-27 11:02:40||3806||3806||3806||3806|0
1643281370000|2022-01-27 11:02:50||3805.5||3805.5||3805.5||3805.5|0
1643281380000|2022-01-27 11:03:00|3807|3806|3807|3806.5|3807|3806.5|3807|3806|366
1643281390000|2022-01-27 11:03:10|3806.5|3806|3808|3806.5|3808|3806.5|3806.5|3805.5|3513
1643281410000|2022-01-27 11:03:30|3808.5|3807|3808.5|3807.5|3809.5|3809|3808|3807|6080
1643281450000|2022-01-27 11:04:10|3809|3808|3810|3809|3810|3809|3809|3808|2534
1643281460000|2022-01-27 11:04:20|3809.5|3808.5|3807.5|3806.5|3809.5|3808.5|3807.5|3806.5|2546
1643281480000|2022-01-27 11:04:40|3807|3806|3806|3804.5|3807|3806|3806|3804.5|289
1643281490000|2022-01-27 11:04:50|3805.5|3805|3806.5|3805.5|3806.5|3805.5|3805.5|3805|760
1643281500000|2022-01-27 11:05:00|3807|3806|3807|3806|3807.5|3806.5|3807|3805.5|832
1643281510000|2022-01-27 11:05:10|3807.5|3806.5|3808|3807|3808|3807|3807.5|3806.5|83
1643281520000|2022-01-27 11:05:20||3806.5||3807||3807||3806.5|7
1643281530000|2022-01-27 11:05:30|3808.5|3807.5|3810|3809|3810|3809.5|3808.5|3807.5|3613
1643281540000|2022-01-27 11:05:40|||||||||19
1643281560000|2022-01-27 11:06:00|3809.5|3808.5|3808.5|3807.5|3809.5|3808.5|3808.5|3807.5|464
1643281570000|2022-01-27 11:06:10||3808||3808||3808||3808|5
1643281580000|2022-01-27 11:06:20|3809|3808.5|3810|3809|3810|3809|3809|3808.5|701
1643281590000|2022-01-27 11:06:30||3809.5||3809||3809.5||3809|6
1643281610000|2022-01-27 11:06:50|3810.5|3809.5|3811.5|3810|3811.5|3810|3810.5|3809|34240
1643281620000|2022-01-27 11:07:00|3811||3811.5||3811.5||3811||110
1643281630000|2022-01-27 11:07:10|3810.5|3809.5|3803|3801.5|3811.5|3809.5|3800.5|3799.5|83773
1643281640000|2022-01-27 11:07:20|3802.5|3801|3801.5|3800.5|3802.5|3801.5|3801.5|3800|2356
1643281650000|2022-01-27 11:07:30|3802|3800|3803|3801.5|3803|3801.5|3802|3800|2376
1643281660000|2022-01-27 11:07:40|3802.5|3801|3802.5|3801.5|3803|3801.5|3802.5|3801|716
1643281670000|2022-01-27 11:07:50|3803|3802|3802|3801.5|3803|3802|3802|3801.5|2611
1643281680000|2022-01-27 11:08:00|3802.5|3802|3805|3803.5|3805|3804.5|3802.5|3802|4180
1643281690000|2022-01-27 11:08:10|3805.5|3804|3806.5|3805.5|3807|3806|3805.5|3804|2193
1643281710000|2022-01-27 11:08:30|3807|3806|3808|3807|3808|3807|3807|3806|825
1643281720000|2022-01-27 11:08:40|3807.5|3806.5|3808|3807|3808|3807|3807|3806|4702
1643281730000|2022-01-27 11:08:50|3808.5|3807.5|3809.5|3808|3809.5|3808|3808.5|3807.5|1506
1643281740000|2022-01-27 11:09:00|3809|3807.5|3808|3807|3809|3807.5|3807.5|3807|49
1643281750000|2022-01-27 11:09:10|3808.5|3807.5|3808|3807|3808.5|3807.5|3807.5|3807|333
1643281760000|2022-01-27 11:09:20|3807.5|3806.5|3808.5|3807.5|3808.5|3807.5|3807|3806|1670
1643281770000|2022-01-27 11:09:30|||||||||2384
1643281780000|2022-01-27 11:09:40|3809|3808|3810|3809|3810|3809|3809|3808|1237
1643281790000|2022-01-27 11:09:50|3810.5|3809.5|3810.5|3809.5|3810.5|3809.5|3810.5|3809.5|68
1643281800000|2022-01-27 11:10:00|3811|3810|3811.5|3811|3811.5|3811|3811|3809.5|445
1643281810000|2022-01-27 11:10:10|||||||||104
1643281820000|2022-01-27 11:10:20|3812||3812.5||3812.5||3812||254
1643281830000|2022-01-27 11:10:30||3811.5||3812||3812||3811.5|250
1643281840000|2022-01-27 11:10:40|3812|3811.5|3810|3809|3812.5|3811.5|3810|3809|5453
1643281850000|2022-01-27 11:10:50|3810.5|3809.5|3810|3809|3811|3809.5|3810|3809|693
1643281860000|2022-01-27 11:11:00|3809.5|3808.5|3810|3808.5|3810|3808.5|3809.5|3808.5|39
1643281880000|2022-01-27 11:11:20|3809.5||3809.5||3809.5||3809||0
1643281890000|2022-01-27 11:11:30|3809|3809|3809.5|3808.5|3810|3809|3809|3808|759
1643281910000|2022-01-27 11:11:50|3810|3809|3811.5|3810|3811.5|3810|3809.5|3808.5|1152
1643281920000|2022-01-27 11:12:00|3812|3810.5|3812|3811|3812|3811|3812|3810.5|1170
1643281930000|2022-01-27 11:12:10|3811.5|3810|3811|3810|3811.5|3811|3810.5|3809.5|3892
1643281940000|2022-01-27 11:12:20|3810.5|3809.5|3812|3810.5|3812|3811|3810.5|3809.5|2712
1643281950000|2022-01-27 11:12:30|3811.5|3811|3812|3811|3812|3811|3811.5|3810.5|0
1643281970000|2022-01-27 11:12:50|3811.5|3810.5|3810.5|3809.5|3812|3810.5|3810.5|3809.5|2280
1643281980000|2022-01-27 11:13:00|||||||||158
1643282000000|2022-01-27 11:13:20|||||||||260
1643282020000|2022-01-27 11:13:40|3810|3809|3808.5|3808|3810.5|3809|3808.5|3808|1113
1643282030000|2022-01-27 11:13:50|3808|3807.5|3808|3807|3808|3807.5|3808|3807|15
1643282040000|2022-01-27 11:14:00|3808.5|3807.5|3809|3808|3809|3808|3808.5|3807.5|1493
1643282050000|2022-01-27 11:14:10|3808.5|3807.5|3808|3807|3808.5|3808|3808|3807|1276
1643282060000|2022-01-27 11:14:20|3807.5|3806.5|3807.5|3806.5|3807.5|3806.5|3807.5|3806.5|315
1643282080000|2022-01-27 11:14:40|3808.5|3807|3807.5|3806.5|3808.5|3807.5|3807.5|3806.5|249
1643282090000|2022-01-27 11:14:50|3807|3806|3807|3806|3807|3806|3807|3806|92
1643282100000|2022-01-27 11:15:00|3806.5||3806.5||3806.5||3806.5||217
1643282110000|2022-01-27 11:15:10|3807|3806.5|3807.5|3806.5|3807.5|3806.5|3806.5|3806.5|1166
1643282120000|2022-01-27 11:15:20|3807|3806|3806|3805|3807|3806|3806|3804.5|1103
1643282130000|2022-01-27 11:15:30|||||||||6
1643282150000|2022-01-27 11:15:50|||||||||2
1643282160000|2022-01-27 11:16:00|3806.5|3805.5|3807.5|3806.5|3807.5|3807|3806|3805.5|1022
1643282170000|2022-01-27 11:16:10|3807|3806|3806.5|3806|3807|3806|3806.5|3806|626
1643282180000|2022-01-27 11:16:20|3807|3806.5|3807.5|3806.5|3807.5|3806.5|3807|3806.5|2256
1643282190000|2022-01-27 11:16:30|3808|3807|3808|3807|3808|3807|3807.5|3807|1126
1643282200000|2022-01-27 11:16:40|3808.5|3807.5|3809|3807.5|3809|3807.5|3808.5|3807.5|120
1643282210000|2022-01-27 11:16:50|||||||||277
1643282220000|2022-01-27 11:17:00|3808.5|3808|3809|3808.5|3809|3808.5|3808.5|3808|96
1643282240000|2022-01-27 11:17:20|||||||||315
1643282250000|2022-01-27 11:17:30|3808.5|3808|3809|3808|3809|3808|3808.5|3808|1201
1643282260000|2022-01-27 11:17:40|||||||||160
1643282270000|2022-01-27 11:17:50|3808.5||3809||3809||3808.5||0
1643282280000|2022-01-27 11:18:00||3808.5||3808||3808.5||3808|722
1643282290000|2022-01-27 11:18:10||3808.5||3808||3808.5||3808|0
1643282300000|2022-01-27 11:18:20|3810|3808.5|3810.5|3809.5|3811|3810.5|3809.5|3808.5|2724
1643282310000|2022-01-27 11:18:30|3811|3809|3810|3809|3811|3809|3810|3809|4393
1643282320000|2022-01-27 11:18:40|3809.5|3808.5|3808.5|3807.5|3809.5|3808.5|3808.5|3807.5|2113
1643282340000|2022-01-27 11:19:00|3808|3807|3808|3807|3808|3807|3807.5|3806.5|1864
1643282350000|2022-01-27 11:19:10|3808.5|3807.5|3809|3808|3809|3808|3808|3807.5|1123
1643282370000|2022-01-27 11:19:30|3809.5|3808.5|3809|3808|3809.5|3808.5|3809|3808|953
1643282380000|2022-01-27 11:19:40|3808.5||3809||3809||3808.5||0
1643282390000|2022-01-27 11:19:50|3809.5|3808.5|3809.5|3809|3810|3809|3809|3808.5|911
1643282400000|2022-01-27 11:20:00|3810|3809.5|3811|3810|3811|3810|3810|3809|759
1643282410000|2022-01-27 11:20:10|3810.5||3810.5||3810.5||3810.5||0
1643282420000|2022-01-27 11:20:20|3811||3811||3811||3811||422
1643282450000|2022-01-27 11:20:50|3811.5|3810.5|3812.5|3811|3812.5|3811.5|3811.5|3810|1328
1643282460000|2022-01-27 11:21:00|3813|3811.5|3812.5|3811.5|3813|3812|3812.5|3811.5|510
1643282470000|2022-01-27 11:21:10|||||||||108
1643282480000|2022-01-27 11:21:20|||||||||7
1643282490000|2022-01-27 11:21:30|3812|3811|3811|3810.5|3812|3811.5|3811|3810.5|2695
1643282500000|2022-01-27 11:21:40|3810.5|3810|3811|3809.5|3811|3810.5|3810.5|3809.5|915
1643282510000|2022-01-27 11:21:50||3810||3810||3810||3810|0
1643282530000|2022-01-27 11:22:10|3811.5|3810.5|3811.5|3810.5|3811.5|3810.5|3811.5|3810.5|1262
1643282540000|2022-01-27 11:22:20|3811|3810|3810.5|3809.5|3811|3810|3810.5|3809.5|1790
1643282550000|2022-01-27 11:22:30||3810||3809.5||3810||3809.5|49
1643282560000|2022-01-27 11:22:40|3810||3810||3810||3810||316
1643282570000|2022-01-27 11:22:50|3809.5|3808.5|3808|3806.5|3809.5|3809|3808|3806.5|667
1643282580000|2022-01-27 11:23:00|3808.5|3807|3809.5|3808.5|3809.5|3808.5|3808.5|3807|840
1643282590000|2022-01-27 11:23:10|3809|3808|3808.5|3807.5|3809|3808.5|3808.5|3807.5|3201
1643282620000|2022-01-27 11:23:40|3809|3808|3809.5|3808|3809.5|3808.5|3809|3807.5|644
1643282630000|2022-01-27 11:23:50||3808.5||3808.5||3808.5||3808.5|0
1643282640000|2022-01-27 11:24:00|||||||||1916
1643282660000|2022-01-27 11:24:20|||||||||80
1643282670000|2022-01-27 11:24:30|3810|3809|3809.5|3809|3810|3809|3809|3808.5|2989
1643282680000|2022-01-27 11:24:40|3809|3808.5|3808.5|3807.5|3809|3808.5|3808.5|3807.5|3211
1643282700000|2022-01-27 11:25:00|3808|3807|3807.5|3806.5|3808|3807|3807.5|3806.5|277
1643282710000|2022-01-27 11:25:10|3808|3807|3807.5|3806.5|3808|3807.5|3807.5|3806.5|4078
1643282720000|2022-01-27 11:25:20|||||||||586
1643282740000|2022-01-27 11:25:40|3807|3806|3807|3805.5|3807|3806|3807|3805.5|1825
1643282750000|2022-01-27 11:25:50||3806||3806||3806||3806|500
1643282760000|2022-01-27 11:26:00|3807.5|3806.5|3807.5|3806.5|3807.5|3806.5|3807.5|3806.5|2343
1643282770000|2022-01-27 11:26:10|||||||||13
1643282780000|2022-01-27 11:26:20|3807|3806|3807|3806|3807|3806.5|3807|3806|492
1643282790000|2022-01-27 11:26:30|3807.5||3807||3807.5||3807||0
1643282800000|2022-01-27 11:26:40|||||||||231
1643282810000|2022-01-27 11:26:50|||||||||100
1643282820000|2022-01-27 11:27:00|3807.5|3806.5|3807|3805.5|3807.5|3806.5|3807|3805.5|3415
1643282830000|2022-01-27 11:27:10|3807.5|3806|3807|3806|3807.5|3806.5|3807|3806|2312
1643282840000|2022-01-27 11:27:20|3806.5|3805.5|3806.5|3805.5|3806.5|3806|3806|3805.5|771
1643282850000|2022-01-27 11:27:30|3806|3804.5|3805.5|3804.5|3806|3805|3805.5|3804.5|949
1643282860000|2022-01-27 11:27:40|3805|3804|3805|3804|3805|3804|3805|3804|112
1643282870000|2022-01-27 11:27:50|3804.5||3804.5||3804.5||3804.5||663
1643282880000|2022-01-27 11:28:00||3803.5||3803.5||3804||3803.5|96
1643282890000|2022-01-27 11:28:10|||||||||58
1643282900000|2022-01-27 11:28:20|3804|3804|3803|3802|3804|3804|3803|3802|8722
1643282910000|2022-01-27 11:28:30|3802.5|3801.5|3802.5|3801.5|3803|3802|3801.5|3800.5|6260
1643282920000|2022-01-27 11:28:40|3803|3802|3803|3802|3803|3802|3802.5|3802|1016
1643282930000|2022-01-27 11:28:50|3802.5|3801.5|3803|3802|3803|3802|3802.5|3801.5|680
1643282940000|2022-01-27 11:29:00|3802.5|3802.5|3803.5|3802.5|3803.5|3802.5|3802.5|3802.5|1350
1643282950000|2022-01-27 11:29:10|3804.5|3803|3804|3803.5|3804.5|3803.5|3804|3803|133
1643282960000|2022-01-27 11:29:20|3804.5|3803|3804|3803|3804.5|3803|3803.5|3803|1283
1643282970000|2022-01-27 11:29:30|||||||||213
1643282990000|2022-01-27 11:29:50|3804.5|3803.5|3806|3805.5|3806|3805.5|3804.5|3803.5|1887
1643283000000|2022-01-27 11:30:00||3805||3805||3805.5||3805|963
1643283020000|2022-01-27 11:30:20|3805.5|3804.5|3807|3805.5|3807|3805.5|3805|3804|1653
1643283030000|2022-01-27 11:30:30|3806.5||3806.5||3806.5||3806.5||0
1643283050000|2022-01-27 11:30:50|||||||||109
1643283060000|2022-01-27 11:31:00||3806||3806||3806||3806|171
1643283070000|2022-01-27 11:31:10|3807|3806.5|3807.5|3806.5|3807.5|3806.5|3807|3806.5|1260
1643283080000|2022-01-27 11:31:20|3808|3807|3808|3807|3808|3807|3808|3806.5|889
1643283090000|2022-01-27 11:31:30|3807.5||3808||3808||3807.5||139
1643283110000|2022-01-27 11:31:50|3808.5|3806.5|3807.5|3806.5|3808.5|3806.5|3807|3806.5|1636
1643283120000|2022-01-27 11:32:00|||||||||124
1643283130000|2022-01-27 11:32:10|3808.5|3807|3808|3807|3808.5|3807.5|3808|3807|454
1643283160000|2022-01-27 11:32:40|||||||||78
1643283180000|2022-01-27 11:33:00|||||||||30
1643283190000|2022-01-27 11:33:10|3808.5|3807.5|3809.5|3808.5|3809.5|3808.5|3808.5|3807.5|961
1643283200000|2022-01-27 11:33:20||3809||3809||3809||3809|30
1643283210000|2022-01-27 11:33:30|3810||3810||3810||3810||229
1643283220000|2022-01-27 11:33:40|||||||||300
1643283250000|2022-01-27 11:34:10|3809.5|3808.5|3809.5|3808.5|3809.5|3808.5|3809|3808.5|1207
1643283270000|2022-01-27 11:34:30|||||||||277
1643283300000|2022-01-27 11:35:00|3809|3808|3809|3808|3809|3808.5|3809|3808|1014
1643283310000|2022-01-27 11:35:10|3809.5|3808.5|3811|3810|3811.5|3810.5|3809|3808.5|2987
1643283320000|2022-01-27 11:35:20|3811.5|3810.5|3811.5|3811|3811.5|3811|3811.5|3810.5|513
1643283330000|2022-01-27 11:35:30|3812|3811.5|3812.5|3811.5|3812.5|3812|3812|3811.5|1147
1643283340000|2022-01-27 11:35:40|3813||3813||3813||3812.5||1595
1643283350000|2022-01-27 11:35:50|3812.5||3813||3813||3812.5||26
1643283360000|2022-01-27 11:36:00||3812||3812.5||3812.5||3812|681
1643283370000|2022-01-27 11:36:10|||||||||2922
1643283390000|2022-01-27 11:36:30|3813.5|3812|3812|3811|3813.5|3812.5|3812|3811|7559
1643283400000|2022-01-27 11:36:40|3811.5|3810|3810|3809|3811.5|3810.5|3810|3809|2694
1643283440000|2022-01-27 11:37:20|||||||||371
1643283450000|2022-01-27 11:37:30|3809.5|3808.5|3809|3808.5|3810|3808.5|3808.5|3807.5|1808
1643283460000|2022-01-27 11:37:40|3808.5|3808|3808.5|3807.5|3808.5|3808|3808|3807.5|1000
1643283480000|2022-01-27 11:38:00|3809|3808|3810|3809|3810|3809|3808.5|3808|2340
1643283490000|2022-01-27 11:38:10|3810.5|3809.5|3810.5|3809.5|3811|3810|3810.5|3809.5|1192
1643283500000|2022-01-27 11:38:20|3811||3810.5||3811||3810.5||0
1643283510000|2022-01-27 11:38:30|3811||3811||3811||3811||2
1643283520000|2022-01-27 11:38:40|3810.5|3809|3810|3809|3810.5|3809|3809.5|3809|815
1643283530000|2022-01-27 11:38:50|3809.5|3808.5|3809.5|3808.5|3810|3809|3809.5|3808|733
1643283550000|2022-01-27 11:39:10|||||||||273
1643283560000|2022-01-27 11:39:20|3809||3809.5||3809.5||3809||0
1643283570000|2022-01-27 11:39:30|3809|3809|3809.5|3809|3809.5|3809|3809|3809|445
1643283580000|2022-01-27 11:39:40|3810|3809.5|3809.5|3808.5|3810.5|3809.5|3809.5|3808.5|2542
1643283590000|2022-01-27 11:39:50|3810|3809|3810|3809|3810.5|3809|3810|3809|527
1643283600000|2022-01-27 11:40:00|3810.5|3809.5|3810.5|3810|3811.5|3810.5|3810.5|3809.5|1157
1643283610000|2022-01-27 11:40:10|3811|3810.5|3811.5|3810|3811.5|3810.5|3811|3810|299
1643283620000|2022-01-27 11:40:20|3811||3811||3811||3811||0
1643283630000|2022-01-27 11:40:30|3811.5||3811||3811.5||3811||0
1643283640000|2022-01-27 11:40:40|3810.5|3809.5|3810.5|3809.5|3810.5|3810|3810.5|3809.5|429
1643283660000|2022-01-27 11:41:00|3810||3810||3810||3810||0
1643283670000|2022-01-27 11:41:10|3810.5||3810.5||3810.5||3810||227
1643283680000|2022-01-27 11:41:20|3810|3809|3809|3808|3810.5|3809.5|3809|3808|1931
1643283690000|2022-01-27 11:41:30|3809.5|3808.5|3809.5|3808.5|3809.5|3809|3809|3808|3474
1643283700000|2022-01-27 11:41:40|3809|3809|3808.5|3808|3809|3809|3808.5|3808|1382
1643283710000|2022-01-27 11:41:50|||||||||62
1643283720000|2022-01-27 11:42:00|3809|3808.5|3809.5|3808.5|3809.5|3808.5|3808.5|3808.5|1137
1643283750000|2022-01-27 11:42:30|||||||||55
1643283770000|2022-01-27 11:42:50||3809||3808.5||3809||3808.5|0
1643283780000|2022-01-27 11:43:00|3809|3809|3809|3808.5|3809.5|3809|3809|3808.5|690
1643283790000|2022-01-27 11:43:10|3809.5||3809.5||3809.5||3809.5||0
1643283820000|2022-01-27 11:43:40|3809|3808|3808.5|3807.5|3809.5|3808.5|3808|3807|2751
1643283840000|2022-01-27 11:44:00|3809|3808|3809.5|3808|3809.5|3808|3808.5|3808|817
1643283850000|2022-01-27 11:44:10|3809||3809.5||3809.5||3809||22
1643283860000|2022-01-27 11:44:20|||||||||2
1643283870000|2022-01-27 11:44:30|3809|3807.5|3807.5|3807|3809|3807.5|3807.5|3807|1530
1643283880000|2022-01-27 11:44:40|3808||3808||3808||3808||0
1643283900000|2022-01-27 11:45:00|3808.5|3807.5|3809.5|3808.5|3809.5|3809|3808.5|3807.5|1478
1643283910000|2022-01-27 11:45:10|||||||||190
1643283920000|2022-01-27 11:45:20|3810|3809|3810.5|3809|3810.5|3809|3810|3809|371
1643283930000|2022-01-27 11:45:30|3810||3809.5||3810||3809.5||1
1643283940000|2022-01-27 11:45:40|3809|3808.5|3809|3808|3809.5|3808.5|3809|3808|1122
1643283950000|2022-01-27 11:45:50|3808.5|3807.5|3808|3807|3808.5|3807.5|3808|3807|446
1643283960000|2022-01-27 11:46:00|3808.5|3807.5|3808|3807|3808.5|3807.5|3808|3807|328
1643284010000|2022-01-27 11:46:50|3808.5|3807.5|3808.5|3807.5|3808.5|3807.5|3808|3807|644
1643284030000|2022-01-27 11:47:10|3809|3808|3809.5|3809|3809.5|3809|3809|3808|752
1643284040000|2022-01-27 11:47:20|||||||||10
1643284050000|2022-01-27 11:47:30|3810||3810||3810||3810||388
1643284070000|2022-01-27 11:47:50|3809.5|3808.5|3809.5|3808.5|3809.5|3809|3809.5|3808.5|996
1643284080000|2022-01-27 11:48:00|3810|3809|3812|3810.5|3812|3810.5|3809.5|3809|833
1643284090000|2022-01-27 11:48:10||3811||3811.5||3811.5||3811|0
1643284100000|2022-01-27 11:48:20|3812.5|3811|3813.5|3812.5|3813.5|3812.5|3812.5|3811|582
1643284110000|2022-01-27 11:48:30|3814|3813|3814.5|3813.5|3815.5|3814|3814|3813|1894
1643284120000|2022-01-27 11:48:40|3814||3814.5||3814.5||3814||0
1643284130000|2022-01-27 11:48:50||3814||3813.5||3814||3813.5|81
1643284140000|2022-01-27 11:49:00||3814||3813.5||3814||3813.5|395
1643284150000|2022-01-27 11:49:10|3815||3814.5||3815||3814.5||200
1643284160000|2022-01-27 11:49:20|3815|3814|3815|3814|3815|3814|3814.5|3813.5|824
1643284170000|2022-01-27 11:49:30||3813.5||3813.5||3814||3813.5|222
1643284180000|2022-01-27 11:49:40|3814.5|3813|3814|3813.5|3814.5|3813.5|3814|3813|1095
1643284190000|2022-01-27 11:49:50||3813||3813.5||3813.5||3813|788
1643284210000|2022-01-27 11:50:10|||||||||14
1643284220000|2022-01-27 11:50:20|3814.5|3814|3814.5|3814|3814.5|3814|3814.5|3814|781
1643284240000|2022-01-27 11:50:40|3815||3815||3815||3815||542
1643284250000|2022-01-27 11:50:50|3815.5|3814.5|3816|3815|3816|3815|3815|3814.5|2906
1643284260000|2022-01-27 11:51:00|3816.5|3815.5|3816.5|3815.5|3816.5|3816|3816.5|3815|1127
1643284280000|2022-01-27 11:51:20|3817|3816|3817.5|3816|3817.5|3816|3817|3815.5|989
1643284290000|2022-01-27 11:51:30|3817|3816.5|3817.5|3816.5|3817.5|3816.5|3817|3816.5|0
1643284310000|2022-01-27 11:51:50|3818|3817|3818.5|3817|3818.5|3817|3818|3816.5|406
1643284320000|2022-01-27 11:52:00|||||||||420
1643284330000|2022-01-27 11:52:10||3817.5||3818||3818||3817|104
1643284340000|2022-01-27 11:52:20|3819|3817.5|3819.5|3818|3819.5|3818|3819|3817.5|748
1643284350000|2022-01-27 11:52:30|3819||3819.5||3819.5||3819||676
1643284360000|2022-01-27 11:52:40|3819||3819.5||3819.5||3819||0
1643284380000|2022-01-27 11:53:00|3819|3818.5|3819.5|3818.5|3819.5|3819|3819|3818.5|479
1643284390000|2022-01-27 11:53:10|3819||3819.5||3819.5||3819||70
1643284400000|2022-01-27 11:53:20|||||||||12
1643284420000|2022-01-27 11:53:40|3820|3819|3820|3819|3820|3819|3819.5|3819|727
1643284430000|2022-01-27 11:53:50|3820.5|3819.5|3820|3819|3821|3820|3820|3819|2563
1643284440000|2022-01-27 11:54:00|3819.5|3819.5|3819.5|3818.5|3819.5|3819.5|3819.5|3818.5|1497
1643284450000|2022-01-27 11:54:10||3819||3819||3819||3819|0
1643284480000|2022-01-27 11:54:40|3820||3820||3820||3820||894
1643284500000|2022-01-27 11:55:00|3819.5|3818.5|3819.5|3818.5|3819.5|3819|3819.5|3818.5|397
1643284520000|2022-01-27 11:55:20|3819|3818|3819|3818|3819|3818.5|3819|3818|940
1643284540000|2022-01-27 11:55:40|3819.5||3819||3819.5||3819||184
1643284550000|2022-01-27 11:55:50|3819.5|3817.5|3817.5|3816.5|3819.5|3817.5|3817.5|3816.5|1013
1643284560000|2022-01-27 11:56:00|||||||||130
1643284570000|2022-01-27 11:56:10||3817||3816.5||3817||3816.5|803
1643284580000|2022-01-27 11:56:20|3817|3816|3816.5|3815.5|3817|3816|3816.5|3815.5|1090
1643284590000|2022-01-27 11:56:30|3817|3816|3818|3816.5|3818|3817|3817|3815.5|1019
1643284600000|2022-01-27 11:56:40|3817.5||3817.5||3818||3817.5||0
1643284610000|2022-01-27 11:56:50|3818|3817|3818|3816.5|3818|3817|3818|3816.5|27
1643284620000|2022-01-27 11:57:00|||||||||302
1643284630000|2022-01-27 11:57:10||3817||3816.5||3817.5||3816.5|750
1643284640000|2022-01-27 11:57:20|3817.5||3818||3818||3817.5||257
1643284650000|2022-01-27 11:57:30||3817||3817||3817||3817|0
1643284680000|2022-01-27 11:58:00|3818.5|3817.5|3819|3818.5|3819|3818.5|3818.5|3817.5|2412
1643284690000|2022-01-27 11:58:10|3819.5||3819.5||3819.5||3819.5||294
1643284700000|2022-01-27 11:58:20|||||||||187
1643284710000|2022-01-27 11:58:30|3819|3818|3818.5|3817.5|3819|3818|3818.5|3817.5|779
1643284750000|2022-01-27 11:59:10||3818||3818||3818||3818|0
1643284760000|2022-01-27 11:59:20|3818|3817.5|3817.5|3817|3818.5|3817.5|3817.5|3816.5|1375
1643284770000|2022-01-27 11:59:30|3818||3818||3818.5||3818||461
1643284780000|2022-01-27 11:59:40||3816.5||3817||3817||3816.5|0
1643284790000|2022-01-27 11:59:50|||||||||10
1643284800000|2022-01-27 12:00:00|3818.5|3817.5|3820|3819|3821|3820|3818.5|3817|3427
1643284810000|2022-01-27 12:00:10|3819.5|3818.5|3819.5|3818.5|3819.5|3819|3819.5|3818.5|191
1643284820000|2022-01-27 12:00:20||3819||3819||3819||3819|0
1643284830000|2022-01-27 12:00:30||3818.5||3818.5||3818.5||3818.5|1441
1643284850000|2022-01-27 12:00:50||3819||3819||3819||3818.5|4
1643284860000|2022-01-27 12:01:00||3818.5||3818.5||3818.5||3818.5|208
1643284870000|2022-01-27 12:01:10|3819|3818|3819|3818|3819.5|3818|3818.5|3817.5|3033
1643284880000|2022-01-27 12:01:20|3818.5|3817.5|3818.5|3817.5|3818.5|3818|3818.5|3817.5|1586
1643284920000|2022-01-27 12:02:00|||||||||70
1643284930000|2022-01-27 12:02:10|||||||||77
1643284940000|2022-01-27 12:02:20|3818||3818.5||3818.5||3818||994
1643284950000|2022-01-27 12:02:30|3819.5|3818|3819.5|3818.5|3819.5|3818.5|3819.5|3818|1019
1643284960000|2022-01-27 12:02:40|||||||||16
1643284970000|2022-01-27 12:02:50|3820|3819|3820|3819|3821|3820|3820|3819|3495
1643284980000|2022-01-27 12:03:00|3819.5||3820||3820||3819.5||0
1643285010000|2022-01-27 12:03:30|3819.5|3818.5|3819.5|3818.5|3820|3818.5|3819.5|3818.5|1120
1643285020000|2022-01-27 12:03:40||3819||3818.5||3819||3818.5|485
1643285030000|2022-01-27 12:03:50|3819|3818|3818|3817.5|3819|3818|3818|3817.5|1645
1643285040000|2022-01-27 12:04:00|||||||||70
1643285050000|2022-01-27 12:04:10|||||||||68
1643285060000|2022-01-27 12:04:20|3818.5|3818|3819.5|3818.5|3819.5|3818.5|3818.5|3818|1269
1643285070000|2022-01-27 12:04:30|3820|3819|3820|3819|3820|3819|3820|3819|322
1643285080000|2022-01-27 12:04:40|||||||||5
1643285090000|2022-01-27 12:04:50|3819.5||3820||3820||3819.5||0
1643285110000|2022-01-27 12:05:10|3821|3819.5|3820.5|3819.5|3821|3820|3820.5|3819.5|4324
1643285120000|2022-01-27 12:05:20|3820|3819|3819.5|3819|3820|3819|3819.5|3819|1981
1643285130000|2022-01-27 12:05:30|||||||||32
1643285140000|2022-01-27 12:05:40||3818.5||3818.5||3818.5||3818.5|29
1643285150000|2022-01-27 12:05:50|||||||||235
1643285160000|2022-01-27 12:06:00|3819|3818|3817.5|3817|3819|3818|3817.5|3817|392
1643285170000|2022-01-27 12:06:10|3817|3816.5|3816|3814.5|3817|3817|3816|3814.5|507
1643285180000|2022-01-27 12:06:20||3815||3815||3815||3815|0
1643285200000|2022-01-27 12:06:40|3815.5|3814.5|3815|3814|3815.5|3814.5|3815|3814|328
1643285210000|2022-01-27 12:06:50|3815.5|3814.5|3816|3814.5|3816|3814.5|3815.5|3814.5|287
1643285220000|2022-01-27 12:07:00||3815||3815||3815||3815|0
1643285230000|2022-01-27 12:07:10|3816.5|3815.5|3817.5|3816.5|3817.5|3816.5|3816.5|3815.5|2041
1643285250000|2022-01-27 12:07:30|3818|3817|3818.5|3817.5|3818.5|3817.5|3818|3817|635
1643285260000|2022-01-27 12:07:40||3818||3817.5||3818||3817.5|379
1643285270000|2022-01-27 12:07:50|3818|3817|3818|3817|3818.5|3817|3818|3817|4917
1643285280000|2022-01-27 12:08:00|||||||||346
1643285290000|2022-01-27 12:08:10|||||||||166
1643285300000|2022-01-27 12:08:20|3817.5|3817.5|3817.5|3817|3817.5|3817.5|3817.5|3817|214
1643285310000|2022-01-27 12:08:30||3816.5||3816.5||3816.5||3816.5|797
1643285320000|2022-01-27 12:08:40|3817|3817|3817|3816.5|3817|3817|3817|3816.5|1421
1643285330000|2022-01-27 12:08:50|3817.5|3817|3817.5|3816.5|3817.5|3817|3817.5|3816.5|189
1643285340000|2022-01-27 12:09:00|||||||||694
1643285360000|2022-01-27 12:09:20|3817|3816|3816.5|3815.5|3817|3816.5|3816.5|3815.5|834
1643285380000|2022-01-27 12:09:40|3816|3815|3816.5|3815.5|3816.5|3815.5|3815.5|3814.5|955
1643285390000|2022-01-27 12:09:50|3817|3816|3818|3817|3818|3817.5|3817|3816|1516
1643285400000|2022-01-27 12:10:00|3818.5|3817.5|3818.5|3818|3818.5|3818|3818.5|3817.5|374
1643285410000|2022-01-27 12:10:10|3819||3819||3819||3819||202
1643285420000|2022-01-27 12:10:20|||||||||105
1643285430000|2022-01-27 12:10:30|3819.5|3818.5|3819.5|3818.5|3820|3819|3819.5|3818.5|679
1643285440000|2022-01-27 12:10:40|||||||||250
1643285450000|2022-01-27 12:10:50|||||||||983
1643285460000|2022-01-27 12:11:00|||||||||102
1643285470000|2022-01-27 12:11:10||3819||3819||3819||3819|410
1643285480000|2022-01-27 12:11:20|3820||3820||3820||3820||430
1643285490000|2022-01-27 12:11:30|||||||||5479
1643285520000|2022-01-27 12:12:00|||||||||800
1643285550000|2022-01-27 12:12:30|3820.5|3819.5|3820.5|3819.5|3820.5|3819.5|3820.5|3819|2367
1643285560000|2022-01-27 12:12:40|3820||3820||3820||3820||655
1643285590000|2022-01-27 12:13:10|3820.5|3819|3820|3819.5|3820.5|3819.5|3819.5|3819|5791
1643285600000|2022-01-27 12:13:20|3820.5|3820|3821|3820|3821|3820|3820|3820|5751
1643285610000|2022-01-27 12:13:30|3820.5|3819.5|3819.5|3818.5|3820.5|3819.5|3819.5|3818.5|6427
1643285620000|2022-01-27 12:13:40|3820|3819|3820|3819|3820|3819|3820|3819|328
1643285630000|2022-01-27 12:13:50|||||||||745
1643285660000|2022-01-27 12:14:20|3819.5||3819.5||3819.5||3819.5||0
1643285670000|2022-01-27 12:14:30|3820|3819.5|3820|3819|3820|3819.5|3819.5|3819|494
1643285680000|2022-01-27 12:14:40|3820.5|3819.5|3820|3819|3821|3820.5|3820|3819|7946
1643285700000|2022-01-27 12:15:00|3820.5|3819.5|3820.5|3819.5|3820.5|3820|3820.5|3819.5|2491
1643285710000|2022-01-27 12:15:10||3820||3819.5||3820||3819.5|100
1643285730000|2022-01-27 12:15:30|3820|3819|3820|3819|3820|3819|3820|3819|222
1643285750000|2022-01-27 12:15:50|||||||||150
1643285770000|2022-01-27 12:16:10||3819.5||3819||3819.5||3819|444
1643285780000|2022-01-27 12:16:20|3820.5|3819.5|3820|3819.5|3820.5|3819.5|3820|3819.5|4427
1643285790000|2022-01-27 12:16:30||3819||3819||3819.5||3819|211
1643285810000|2022-01-27 12:16:50||3819.5||3819||3819.5||3819|1035
1643285820000|2022-01-27 12:17:00|3819.5|3818.5|3819.5|3818.5|3819.5|3818.5|3819.5|3818.5|2579
1643285840000|2022-01-27 12:17:20||3819||3818.5||3819||3818.5|831
1643285880000|2022-01-27 12:18:00|3819|3818|3819|3818|3819.5|3818|3819|3818|2457
1643285890000|2022-01-27 12:18:10|3818.5||3818.5||3818.5||3818.5||323
1643285910000|2022-01-27 12:18:30|3817.5|3817.5|3817.5|3816|3817.5|3817.5|3817.5|3816|1251599
1643285920000|2022-01-27 12:18:40|3817||3816.5||3817||3816.5||597
1643285930000|2022-01-27 12:18:50|3817|3816.5|3817.5|3816|3817.5|3816.5|3817|3816|102
1643285940000|2022-01-27 12:19:00||3816.5||3816||3816.5||3816|0
1643285960000|2022-01-27 12:19:20||3816.5||3816||3816.5||3816|0
1643285970000|2022-01-27 12:19:30|3817|3816.5|3817.5|3816.5|3817.5|3816.5|3816.5|3816|2259
1643285980000|2022-01-27 12:19:40||3817||3816.5||3817||3816.5|0
1643285990000|2022-01-27 12:19:50||3817||3816.5||3817||3816.5|112
1643286010000|2022-01-27 12:20:10|||||||||176
1643286030000|2022-01-27 12:20:30|3818|3817|3818.5|3817.5|3819|3818.5|3818|3817|2873
1643286050000|2022-01-27 12:20:50|3817.5|3817|3818|3817|3818.5|3817.5|3817.5|3816.5|1561
1643286060000|2022-01-27 12:21:00||3817.5||3817||3817.5||3817|323
1643286100000|2022-01-27 12:21:40|3817.5|3816.5|3817|3816|3817.5|3817|3816.5|3816|2823
1643286110000|2022-01-27 12:21:50|||||||||30
1643286130000|2022-01-27 12:22:10|3817.5|3816.5|3818|3817|3818.5|3818|3817.5|3816.5|1384
1643286140000|2022-01-27 12:22:20|||||||||200
1643286150000|2022-01-27 12:22:30|3817.5|3816.5|3817.5|3816|3817.5|3817|3817.5|3816|373
1643286160000|2022-01-27 12:22:40|3817|3816.5|3816.5|3815.5|3817|3816.5|3816.5|3815.5|196
1643286170000|2022-01-27 12:22:50|3816|3815|3815|3813.5|3816|3815|3815|3813.5|1444
1643286180000|2022-01-27 12:23:00||3814||3814||3814||3813.5|0
1643286200000|2022-01-27 12:23:20|3814.5|3813.5|3814|3813|3814.5|3813.5|3814|3813|386
1643286210000|2022-01-27 12:23:30|3813.5|3812.5|3812.5|3811.5|3813.5|3812.5|3812.5|3811|696
1643286220000|2022-01-27 12:23:40|3812|3811|3811|3810|3812|3811|3810.5|3809.5|75
1643286230000|2022-01-27 12:23:50|3811.5|3810.5|3812|3811|3812|3811|3811.5|3810.5|702
1643286240000|2022-01-27 12:24:00|3811.5|3810.5|3811.5|3810.5|3811.5|3810.5|3811.5|3810.5|424
1643286260000|2022-01-27 12:24:20|3812.5|3811|3812|3811.5|3812.5|3811.5|3812|3811|569
1643286270000|2022-01-27 12:24:30||3811||3811||3811||3811|0
1643286280000|2022-01-27 12:24:40|3811.5|3810.5|3811.5|3810.5|3811.5|3810.5|3811|3810.5|584
1643286290000|2022-01-27 12:24:50|||||||||14
1643286300000|2022-01-27 12:25:00|3812|3811|3812.5|3812|3812.5|3812|3812|3810.5|560
1643286320000|2022-01-27 12:25:20|3813.5|3812.5|3813.5|3813|3813.5|3813|3813|3812.5|429
1643286330000|2022-01-27 12:25:30|||||||||2
1643286340000|2022-01-27 12:25:40|3814|3813.5|3814|3813.5|3814|3813.5|3814|3813|549
1643286350000|2022-01-27 12:25:50|3813.5|3813|3813|3812|3813.5|3813|3812.5|3812|1131
1643286370000|2022-01-27 12:26:10|3813.5|3812.5|3813.5|3812|3814|3813|3813.5|3812|409
1643286380000|2022-01-27 12:26:20|3813||3813.5||3813.5||3813||0
1643286390000|2022-01-27 12:26:30|3813||3813||3813.5||3813||0
1643286400000|2022-01-27 12:26:40|3813.5|3812.5|3814|3813|3814|3813|3813.5|3812.5|328
1643286410000|2022-01-27 12:26:50|3814.5|3813.5|3815|3814|3815|3814|3814.5|3813.5|263
1643286440000|2022-01-27 12:27:20|3814.5|3813.5|3815|3813.5|3815|3814|3813.5|3813|2983
1643286450000|2022-01-27 12:27:30|3814.5|3814|3815|3814|3815|3814|3814.5|3814|278
1643286460000|2022-01-27 12:27:40|3814.5|3813.5|3814|3813.5|3814.5|3813.5|3814|3813.5|318
1643286470000|2022-01-27 12:27:50|3813.5|3813|3813|3812|3813.5|3813|3813|3812|1681
1643286480000|2022-01-27 12:28:00|3814|3812.5|3813.5|3812.5|3814|3813|3813|3812.5|392
1643286490000|2022-01-27 12:28:10|3814|3813|3814|3813|3814|3813|3814|3813|519
1643286500000|2022-01-27 12:28:20|3814.5|3813.5|3814.5|3813.5|3814.5|3813.5|3814.5|3813.5|344
1643286520000|2022-01-27 12:28:40|3815|3814|3815.5|3814.5|3815.5|3814.5|3815|3814|109
1643286530000|2022-01-27 12:28:50|3816|3815|3816.5|3815|3816.5|3815.5|3816|3814.5|191
1643286550000|2022-01-27 12:29:10||3815.5||3815.5||3815.5||3815.5|0
1643286560000|2022-01-27 12:29:20||3816||3816||3816||3815.5|718
1643286570000|2022-01-27 12:29:30|3817||3816.5||3817||3816.5||341
1643286580000|2022-01-27 12:29:40|3817|3816.5|3817|3816|3817.5|3816.5|3816.5|3816|760
1643286600000|2022-01-27 12:30:00|3817.5|3816.5|3818|3817|3818|3817|3817.5|3816.5|728
1643286610000|2022-01-27 12:30:10||3816.5||3816.5||3816.5||3816.5|0
1643286620000|2022-01-27 12:30:20|3818.5|3817|3818.5|3817.5|3818.5|3817.5|3818.5|3817|59
1643286640000|2022-01-27 12:30:40|||||||||155
1643286650000|2022-01-27 12:30:50|||||||||13
1643286660000|2022-01-27 12:31:00||3818||3818||3818||3818|0
1643286670000|2022-01-27 12:31:10|3819||3819||3819||3819||452
1643286680000|2022-01-27 12:31:20|3819.5|3818.5|3819.5|3818.5|3819.5|3818.5|3819|3818|2656
1643286690000|2022-01-27 12:31:30|3820||3820||3820||3820||330
1643286700000|2022-01-27 12:31:40|3820.5|3819|3820|3819|3821|3820|3820|3819|3965
1643286710000|2022-01-27 12:31:50|3819.5|3818.5|3819.5|3818|3819.5|3818.5|3818.5|3817.5|1949
1643286720000|2022-01-27 12:32:00|3819||3819||3819||3819||26
1643286730000|2022-01-27 12:32:10|3819.5|3818.5|3819|3818|3820.5|3819.5|3819|3818|2066
1643286740000|2022-01-27 12:32:20|||||||||375
1643286770000|2022-01-27 12:32:50|3818.5|3817.5|3818|3817|3818.5|3817.5|3817.5|3817|2473
1643286780000|2022-01-27 12:33:00|||||||||811
1643286790000|2022-01-27 12:33:10|3817.5|3816.5|3817|3816|3818|3817|3817|3816|839
1643286800000|2022-01-27 12:33:20|3816.5|3815.5|3816.5|3815.5|3816.5|3815.5|3816|3815|1937
1643286810000|2022-01-27 12:33:30|||||||||245
1643286830000|2022-01-27 12:33:50|||||||||40
1643286840000|2022-01-27 12:34:00|3817|3816|3818|3817|3818|3817|3816.5|3816|1896
1643286850000|2022-01-27 12:34:10|||||||||100
1643286880000|2022-01-27 12:34:40|3817.5|3816.5|3816.5|3815.5|3817.5|3817|3816|3815|3165
1643286890000|2022-01-27 12:34:50|3817|3816|3817.5|3816.5|3817.5|3816.5|3817|3816|1250
1643286900000|2022-01-27 12:35:00|3818|3817|3818|3817|3818.5|3817.5|3818|3816.5|1293
1643286910000|2022-01-27 12:35:10|3817.5||3818||3818||3817.5||655
1643286920000|2022-01-27 12:35:20|||||||||1
1643286940000|2022-01-27 12:35:40||3817.5||3817.5||3817.5||3817.5|0
1643286950000|2022-01-27 12:35:50|3818.5|3818|3818.5|3817.5|3818.5|3818|3818.5|3817.5|734
1643286960000|2022-01-27 12:36:00|3818||3818.5||3818.5||3818||0
1643286970000|2022-01-27 12:36:10|3818|3817|3817|3816|3818|3817.5|3817|3816|1387
1643286980000|2022-01-27 12:36:20|3816.5|3815.5|3816.5|3815.5|3816.5|3815.5|3816.5|3815.5|1988
1643286990000|2022-01-27 12:36:30|3817|3816|3818|3817|3818|3817.5|3817|3816|753
1643287010000|2022-01-27 12:36:50|3818.5|3817.5|3818.5|3817.5|3818.5|3817.5|3818|3817.5|368
1643287020000|2022-01-27 12:37:00|3818|3817|3818.5|3817|3818.5|3817.5|3818|3817|176
1643287030000|2022-01-27 12:37:10|3818|3817.5|3818.5|3817.5|3818.5|3817.5|3818|3817.5|0
1643287040000|2022-01-27 12:37:20|3819|3818|3818.5|3818|3819|3818|3818.5|3817.5|1215
1643287050000|2022-01-27 12:37:30|3819||3819||3819||3819||21
1643287060000|2022-01-27 12:37:40|3819.5|3818.5|3820|3819|3820|3819|3819.5|3818.5|238
1643287070000|2022-01-27 12:37:50|3819.5|3818.5|3819.5|3818.5|3819.5|3818.5|3819.5|3818.5|3451
1643287080000|2022-01-27 12:38:00|||||||||50
1643287090000|2022-01-27 12:38:10|||||||||361
1643287110000|2022-01-27 12:38:30|3820|3819|3820|3819.5|3820|3819.5|3820|3819|1730
1643287120000|2022-01-27 12:38:40|3819.5|3819|3819.5|3818.5|3820|3819.5|3819.5|3818.5|2585
1643287130000|2022-01-27 12:38:50|3819|3819|3819|3818|3819.5|3819|3819|3817.5|1637
1643287140000|2022-01-27 12:39:00|||||||||222
1643287150000|2022-01-27 12:39:10|3818.5|3817.5|3818.5|3817.5|3818.5|3817.5|3818.5|3817|384
1643287160000|2022-01-27 12:39:20|||||||||31
1643287170000|2022-01-27 12:39:30|3819|3818|3819|3818|3819|3818|3819|3818|417
1643287180000|2022-01-27 12:39:40|3818.5|3817.5|3819|3817.5|3819|3818|3818.5|3817.5|2341
1643287190000|2022-01-27 12:39:50|||||||||26
1643287200000|2022-01-27 12:40:00|3819.5|3818|3819|3818.5|3819.5|3818.5|3819|3818|3283
1643287210000|2022-01-27 12:40:10|3819.5||3819.5||3819.5||3819.5||318
1643287220000|2022-01-27 12:40:20|3819||3819.5||3819.5||3819||2000
1643287230000|2022-01-27 12:40:30||3819||3818.5||3819||3818.5|875
1643287240000|2022-01-27 12:40:40|3820||3820||3820||3820||287
1643287250000|2022-01-27 12:40:50||3819||3819||3819||3819|0
1643287260000|2022-01-27 12:41:00|3820.5|3819.5|3820.5|3819.5|3820.5|3820|3820|3819|3779
1643287270000|2022-01-27 12:41:10||3819||3819.5||3819.5||3819|2649
1643287280000|2022-01-27 12:41:20|3821|3820|3820|3818.5|3821|3820|3820|3818.5|8686
1643287290000|2022-01-27 12:41:30|3819.5|3819|3820.5|3820|3820.5|3820|3819.5|3819|4106
1643287300000|2022-01-27 12:41:40||3819.5||3819.5||3820||3819|1604
1643287310000|2022-01-27 12:41:50|3820|3819|3819.5|3818|3820.5|3819|3819.5|3818|1968
1643287320000|2022-01-27 12:42:00||3818.5||3818.5||3818.5||3818.5|271
1643287340000|2022-01-27 12:42:20|3819|3818|3819.5|3818.5|3819.5|3818.5|3818.5|3818|2934
1643287370000|2022-01-27 12:42:50||3818||3818||3818||3818|0
1643287380000|2022-01-27 12:43:00|3820|3818.5|3820.5|3820|3820.5|3820|3819.5|3818.5|1562
1643287390000|2022-01-27 12:43:10|3821|3820.5|3821|3820|3821.5|3821|3821|3820|8816
1643287400000|2022-01-27 12:43:20|3821.5|3820.5|3820|3819|3821.5|3820.5|3820|3818.5|13213
1643287410000|2022-01-27 12:43:30|3820.5|3819.5|3820.5|3819|3821.5|3820.5|3820|3819|8149
1643287420000|2022-01-27 12:43:40|3820|3818.5|3819.5|3819|3820|3819|3819.5|3818.5|2874
1643287430000|2022-01-27 12:43:50|3820|3819.5|3820|3819|3820|3819.5|3820|3819|1072
1643287450000|2022-01-27 12:44:10|3820.5|3819.5|3820|3819|3821|3820.5|3820|3819|6696
1643287460000|2022-01-27 12:44:20|3819.5|3818.5|3819.5|3818.5|3820|3818.5|3819.5|3818.5|1237
1643287470000|2022-01-27 12:44:30|3819|3818|3818.5|3817.5|3819|3818|3818.5|3817.5|110
1643287480000|2022-01-27 12:44:40|3818|3817|3818|3817|3818|3817|3818|3817|3
1643287490000|2022-01-27 12:44:50|3818.5|3817.5|3818.5|3818|3818.5|3818|3818.5|3817.5|235
1643287500000|2022-01-27 12:45:00||3817.5||3817.5||3817.5||3817.5|668
1643287510000|2022-01-27 12:45:10|3819|3818|3819|3818|3819|3818|3818.5|3818|888
1643287520000|2022-01-27 12:45:20|3819.5|3818.5|3819.5|3819|3819.5|3819|3819|3818.5|624
1643287530000|2022-01-27 12:45:30|3820|3818.5|3820|3819|3820|3819|3820|3818.5|274
1643287540000|2022-01-27 12:45:40|3819.5|3818.5|3819|3818|3820|3818.5|3819|3818|2026
1643287560000|2022-01-27 12:46:00|||||||||790
1643287570000|2022-01-27 12:46:10|3818.5|3817.5|3819|3818.5|3819|3818.5|3818.5|3817.5|9414
1643287580000|2022-01-27 12:46:20|3818.5|3818|3818.5|3817.5|3818.5|3818|3818.5|3817.5|2635
1643287600000|2022-01-27 12:46:40|3819|3818|3819|3818|3819|3818.5|3818.5|3818|3595
1643287610000|2022-01-27 12:46:50|||||||||1
1643287620000|2022-01-27 12:47:00|3819.5|3818.5|3819.5|3818.5|3819.5|3818.5|3819.5|3818.5|1895
1643287630000|2022-01-27 12:47:10|3820|3819|3820|3819|3820|3819|3820|3819|451
1643287640000|2022-01-27 12:47:20|3820.5|3819.5|3820|3819.5|3821|3820|3820|3819.5|5043
1643287650000|2022-01-27 12:47:30|3820.5|3820|3820|3819|3821|3820|3820|3819|9775
1643287660000|2022-01-27 12:47:40|3820.5|3819.5|3820|3819.5|3820.5|3820|3820|3819.5|510
1643287670000|2022-01-27 12:47:50|3820.5|3820|3821|3820|3821|3820.5|3820.5|3819.5|6034
1643287680000|2022-01-27 12:48:00|3820.5|3820.5|3821|3820|3821|3820.5|3820.5|3819.5|5322
1643287690000|2022-01-27 12:48:10|||||||||290
1643287700000|2022-01-27 12:48:20|3821.5|3820.5|3822|3821|3822|3821|3821.5|3820.5|1053
1643287720000|2022-01-27 12:48:40|||||||||75
1643287730000|2022-01-27 12:48:50|3821.5|3820.5|3822|3820.5|3822|3821|3821.5|3820.5|2835
1643287770000|2022-01-27 12:49:30|3821.5||3821.5||3821.5||3821.5||0
1643287780000|2022-01-27 12:49:40|3822|3821|3822.5|3821.5|3822.5|3821.5|3822|3821|1000
1643287790000|2022-01-27 12:49:50|3822|3822|3822|3821.5|3822|3822|3822|3821.5|1127
1643287800000|2022-01-27 12:50:00|3822.5|3822|3822.5|3822|3822.5|3822|3822|3821.5|647
1643287810000|2022-01-27 12:50:10|||||||||124
1643287820000|2022-01-27 12:50:20|3823|3821.5|3822|3821.5|3823|3822|3822|3821.5|1255
1643287830000|2022-01-27 12:50:30|3821.5|3821|3822|3821|3822|3821|3821.5|3821|1159
1643287840000|2022-01-27 12:50:40|||||||||69
1643287850000|2022-01-27 12:50:50||3821.5||3821.5||3821.5||3821.5|0
1643287860000|2022-01-27 12:51:00|3822.5|3822|3822.5|3821.5|3822.5|3822|3822.5|3821.5|277
1643287870000|2022-01-27 12:51:10|3822||3822.5||3822.5||3822||727
1643287890000|2022-01-27 12:51:30|||||||||1
1643287900000|2022-01-27 12:51:40||3822||3822||3822||3822|800
1643287910000|2022-01-27 12:51:50|3823|3822.5|3823|3822.5|3823|3822.5|3822.5|3822.5|188
1643287920000|2022-01-27 12:52:00|3823.5|3823|3824|3823|3824|3823|3823.5|3823|694
1643287950000|2022-01-27 12:52:30|3824.5|3823.5|3824.5|3823.5|3824.5|3823.5|3824.5|3823.5|358
1643287990000|2022-01-27 12:53:10|3825.5|3824|3825.5|3824.5|3825.5|3824.5|3825|3824|308
1643288000000|2022-01-27 12:53:20|3825|3824|3823.5|3823|3825|3824|3823.5|3823|3323
1643288010000|2022-01-27 12:53:30||3822.5||3822.5||3822.5||3822.5|700
1643288020000|2022-01-27 12:53:40||3823||3822.5||3823||3822.5|14
1643288030000|2022-01-27 12:53:50||3823||3823||3823||3823|0
1643288040000|2022-01-27 12:54:00|3824||3824||3824||3823.5||461
1643288090000|2022-01-27 12:54:50|3824.5|3823.5|3825|3824|3825|3824|3824|3823.5|964
1643288100000|2022-01-27 12:55:00|3826|3824.5|3825.5|3824.5|3826|3825|3825.5|3824|1700
1643288150000|2022-01-27 12:55:50|3825|3824|3824.5|3823.5|3825|3824.5|3824|3823.5|3656
1643288160000|2022-01-27 12:56:00|3824|3823|3824|3823|3824|3823|3824|3823|515
1643288190000|2022-01-27 12:56:30|3823.5|3822|3823|3822|3823.5|3822.5|3823|3821.5|468
1643288200000|2022-01-27 12:56:40|3823.5|3822.5|3823|3822.5|3823.5|3822.5|3823|3822.5|68
1643288230000|2022-01-27 12:57:10|3823.5|3823|3823|3822.5|3824|3823|3823|3822.5|598
1643288240000|2022-01-27 12:57:20|3823.5|3823|3823.5|3823|3824|3823|3823|3823|49
1643288250000|2022-01-27 12:57:30|3824|3823.5|3824|3823.5|3824|3823.5|3824|3823.5|314
1643288260000|2022-01-27 12:57:40|||||||||77
1643288270000|2022-01-27 12:57:50|3824.5|3824|3825|3823.5|3825|3824|3824|3823.5|658
1643288280000|2022-01-27 12:58:00|3824.5||3824.5||3824.5||3824.5||0
1643288290000|2022-01-27 12:58:10|3824|3823|3824|3823|3824|3823.5|3824|3823|1831
1643288320000|2022-01-27 12:58:40|||||||||18
1643288330000|2022-01-27 12:58:50|||||||||68
1643288350000|2022-01-27 12:59:10|3823.5|3822.5|3823|3822|3824|3822.5|3823|3822|964
1643288360000|2022-01-27 12:59:20|3822.5|3821.5|3822|3821.5|3823|3821.5|3822|3821|787
1643288370000|2022-01-27 12:59:30|3822.5|3821|3822|3821.5|3822.5|3821.5|3822|3821|181
1643288380000|2022-01-27 12:59:40|3823|3822|3823|3821.5|3823|3822|3822.5|3821.5|387
1643288390000|2022-01-27 12:59:50|3822.5|3822|3822.5|3821.5|3822.5|3822|3822.5|3821.5|4042
1643288420000|2022-01-27 13:00:20|3823|3822|3823|3822|3823.5|3822|3823|3822|1098
1643288430000|2022-01-27 13:00:30|3823.5|3821.5|3823|3822|3823.5|3822|3822.5|3821.5|959
1643288440000|2022-01-27 13:00:40|3822.5|3821.5|3822.5|3821.5|3822.5|3821.5|3822|3821.5|166
1643288450000|2022-01-27 13:00:50|3822||3822.5||3822.5||3822||76
1643288460000|2022-01-27 13:01:00|3822|3821|3822|3821|3822|3821|3821.5|3820|268
1643288470000|2022-01-27 13:01:10|3822.5|3821.5|3822.5|3822|3823|3822|3822.5|3821.5|261
1643288480000|2022-01-27 13:01:20|3823.5|3822.5|3823|3822|3823.5|3822.5|3823|3822|289
1643288490000|2022-01-27 13:01:30|||||||||19
1643288500000|2022-01-27 13:01:40|||||||||243
1643288510000|2022-01-27 13:01:50|||||||||91
1643288520000|2022-01-27 13:02:00|3823.5|3822.5|3824.5|3823|3824.5|3823|3823.5|3822.5|787
1643288530000|2022-01-27 13:02:10|3824||3824.5||3824.5||3824||0
1643288540000|2022-01-27 13:02:20|3824||3824||3824||3824||39
1643288580000|2022-01-27 13:03:00|3823.5|3823.5|3826.5|3825|3826.5|3825|3823.5|3823.5|2105
1643288590000|2022-01-27 13:03:10|3826||3826.5||3826.5||3826||0
1643288600000|2022-01-27 13:03:20||3825.5||3825.5||3826||3825|319
1643288610000|2022-01-27 13:03:30||3826||3826||3826||3825.5|19
1643288620000|2022-01-27 13:03:40|3827||3827||3827||3827||230
1643288630000|2022-01-27 13:03:50|3827.5|3826.5|3827.5|3826.5|3829|3827.5|3827.5|3826.5|1055
1643288640000|2022-01-27 13:04:00|3827||3827.5||3827.5||3827||0
1643288650000|2022-01-27 13:04:10|3828|3827|3828.5|3827|3828.5|3827|3828|3827|445
1643288660000|2022-01-27 13:04:20|3828|3826.5|3826.5|3826|3828|3826.5|3826.5|3826|2106
1643288670000|2022-01-27 13:04:30|3827|3825.5|3825.5|3824.5|3827|3825.5|3825|3824.5|503
1643288680000|2022-01-27 13:04:40|||||||||241
1643288700000|2022-01-27 13:05:00|3826|3825|3827.5|3826|3827.5|3826|3825.5|3824.5|801
1643288710000|2022-01-27 13:05:10|3827|3826.5|3828|3826.5|3828|3827|3827|3826.5|677
1643288720000|2022-01-27 13:05:20|3827.5|3827|3827.5|3826.5|3827.5|3827|3827.5|3826.5|26
1643288730000|2022-01-27 13:05:30|3827||3827.5||3827.5||3827||128
1643288750000|2022-01-27 13:05:50|3827|3826|3827.5|3826|3827.5|3826.5|3827|3826|1357
1643288760000|2022-01-27 13:06:00|3828|3826.5|3827.5|3826.5|3828|3827|3827.5|3826.5|181
1643288770000|2022-01-27 13:06:10||3827||3827||3827||3827|0
1643288780000|2022-01-27 13:06:20|3828||3828||3828||3828||145
1643288790000|2022-01-27 13:06:30|3828.5|3827.5|3829.5|3828|3829.5|3828|3828.5|3827.5|397
1643288800000|2022-01-27 13:06:40|3829|3827.5|3828.5|3827.5|3829|3827.5|3828.5|3827.5|628
1643288820000|2022-01-27 13:07:00|3827.5|3827|3827|3826|3827.5|3827|3826.5|3826|1706
1643288850000|2022-01-27 13:07:30|||||||||32
1643288900000|2022-01-27 13:08:20|3827.5|3826.5|3828|3826.5|3828|3827|3827.5|3826.5|638
1643288910000|2022-01-27 13:08:30||3827||3827||3827||3827|90
1643288930000|2022-01-27 13:08:50|3827.5||3828||3828||3827.5||14
1643288960000|2022-01-27 13:09:20|||||||||60
1643288970000|2022-01-27 13:09:30|||||||||1
1643288980000|2022-01-27 13:09:40||3827.5||3827.5||3827.5||3827.5|21
1643288990000|2022-01-27 13:09:50|3827.5|3827|3828|3827|3828|3827|3827.5|3827|785
1643289010000|2022-01-27 13:10:10|3828.5|3827.5|3828.5|3828|3828.5|3828|3828|3827.5|938
1643289020000|2022-01-27 13:10:20|3828|3827.5|3827.5|3827|3828.5|3828|3827.5|3827|2135
1643289040000|2022-01-27 13:10:40||3826.5||3826.5||3826.5||3826.5|11
1643289060000|2022-01-27 13:11:00|||||||||23
1643289070000|2022-01-27 13:11:10|||||||||45
1643289100000|2022-01-27 13:11:40||3827||3827||3827||3827|0
1643289130000|2022-01-27 13:12:10|||||||||345
1643289140000|2022-01-27 13:12:20|3828||3827.5||3828||3827.5||934
1643289150000|2022-01-27 13:12:30|||||||||91
1643289170000|2022-01-27 13:12:50|3828||3828||3828||3827.5||354
1643289180000|2022-01-27 13:13:00|3828.5|3827.5|3828.5|3827.5|3828.5|3827.5|3828.5|3827.5|279
1643289200000|2022-01-27 13:13:20|3828|3827|3828|3827|3828|3827|3828|3827|1256
1643289210000|2022-01-27 13:13:30|3828.5|3827.5|3828|3827.5|3828.5|3828|3828|3827|1211
1643289230000|2022-01-27 13:13:50|3828.5|3828|3829|3828|3829.5|3828.5|3828.5|3828|1228
1643289240000|2022-01-27 13:14:00|||||||||30
1643289290000|2022-01-27 13:14:50|3829.5|3828.5|3830|3829|3830.5|3829|3829.5|3828.5|2470
1643289300000|2022-01-27 13:15:00||3829.5||3829.5||3829.5||3829|134
1643289310000|2022-01-27 13:15:10|3829.5|3829|3830|3829|3830|3829|3829.5|3829|1250
1643289320000|2022-01-27 13:15:20|3830.5|3829.5|3830.5|3829.5|3831|3830|3830|3829|695
1643289340000|2022-01-27 13:15:40|||||||||60
1643289350000|2022-01-27 13:15:50|3831|3830|3831.5|3830|3831.5|3830|3831|3830|531
1643289360000|2022-01-27 13:16:00||3830.5||3830.5||3830.5||3830.5|0
1643289370000|2022-01-27 13:16:10|3832.5|3831|3832.5|3831.5|3833|3831.5|3832|3830.5|521
1643289380000|2022-01-27 13:16:20|3833|3832|3833.5|3832.5|3834|3832.5|3833|3832|65
1643289390000|2022-01-27 13:16:30|||||||||3
1643289400000|2022-01-27 13:16:40|3833|3832|3832.5|3831.5|3833|3832.5|3832.5|3831.5|2332
1643289410000|2022-01-27 13:16:50|3833|3832|3833.5|3832|3833.5|3832|3832.5|3832|638
1643289420000|2022-01-27 13:17:00|3833||3833||3833||3833||0
1643289430000|2022-01-27 13:17:10|||||||||1124
1643289440000|2022-01-27 13:17:20|3833.5|3832.5|3834|3833|3834|3833|3833.5|3832|66
1643289450000|2022-01-27 13:17:30|3834.5|3833.5|3834.5|3833.5|3834.5|3833.5|3834.5|3833.5|579
1643289460000|2022-01-27 13:17:40|3834|3833|3833.5|3832.5|3834|3833|3833|3832.5|1277
1643289470000|2022-01-27 13:17:50|3833|3832|3832|3831|3833|3832.5|3832|3831|1031
1643289480000|2022-01-27 13:18:00|3831.5|3830.5|3831.5|3830.5|3831.5|3830.5|3831.5|3830.5|640
1643289510000|2022-01-27 13:18:30|3832|3831|3832.5|3831.5|3832.5|3831.5|3832|3831|339
1643289540000|2022-01-27 13:19:00|3833|3832|3833.5|3832|3833.5|3832|3833|3832|578
1643289550000|2022-01-27 13:19:10|3834|3832.5|3834|3833|3834|3833|3834|3832.5|0
1643289560000|2022-01-27 13:19:20||3833.5||3833.5||3833.5||3833|0
1643289570000|2022-01-27 13:19:30|||||||||4
1643289580000|2022-01-27 13:19:40|3833.5|3833|3833.5|3832.5|3833.5|3833|3833.5|3832|2557
1643289620000|2022-01-27 13:20:20|3833|3831.5|3832.5|3831.5|3833|3832|3832.5|3831.5|516
1643289630000|2022-01-27 13:20:30|||||||||2595
1643289650000|2022-01-27 13:20:50|3832|3831|3832.5|3831|3832.5|3831|3832|3831|285
1643289660000|2022-01-27 13:21:00||3831.5||3831.5||3832||3831.5|0
1643289670000|2022-01-27 13:21:10|3832|3831|3831.5|3830.5|3832|3831|3831.5|3830.5|2174
1643289700000|2022-01-27 13:21:40|3831|3830|3831|3829.5|3831.5|3830|3830.5|3829.5|1929
1643289710000|2022-01-27 13:21:50|3830.5|3830|3831|3830|3831|3830|3830.5|3830|1186
1643289730000|2022-01-27 13:22:10|3831.5|3830.5|3831.5|3831|3831.5|3831|3831|3830.5|957
1643289760000|2022-01-27 13:22:40|3832||3832||3832||3832||876
1643289770000|2022-01-27 13:22:50|3833|3831.5|3833|3831.5|3833|3831.5|3832|3831.5|390
1643289780000|2022-01-27 13:23:00|3833.5|3832|3833.5|3832|3833.5|3832.5|3833|3832|441
1643289790000|2022-01-27 13:23:10|3833|3832.5|3834.5|3833|3834.5|3833|3833|3832|157
1643289800000|2022-01-27 13:23:20|3834|3832.5|3833.5|3832.5|3834|3832.5|3833.5|3832.5|0
1643289820000|2022-01-27 13:23:40|3834|3833|3834.5|3833.5|3834.5|3834|3833.5|3833|4109
1643289830000|2022-01-27 13:23:50||3834||3833.5||3834||3833.5|0
1643289840000|2022-01-27 13:24:00|||||||||1
1643289860000|2022-01-27 13:24:20|3835|3834|3835|3834|3835.5|3834.5|3835|3834|1511
1643289870000|2022-01-27 13:24:30||3834.5||3834.5||3834.5||3834.5|0
1643289880000|2022-01-27 13:24:40|3835.5|3835|3836.5|3835|3836.5|3835.5|3835.5|3835|9
1643289890000|2022-01-27 13:24:50|3837|3835.5|3837|3836|3837|3836|3837|3835.5|124
1643289900000|2022-01-27 13:25:00|3837.5||3837.5||3837.5||3837.5||9
1643289910000|2022-01-27 13:25:10|3838|3836.5|3838|3837|3838|3837|3838|3836|168
1643289920000|2022-01-27 13:25:20|3837.5||3838||3838||3837.5||344
1643289930000|2022-01-27 13:25:30|3838.5|3837.5|3838.5|3837.5|3838.5|3837.5|3838.5|3837.5|349
1643289940000|2022-01-27 13:25:40|3839|3838|3839.5|3838|3840|3838.5|3839|3838|167
1643289950000|2022-01-27 13:25:50|3839|3837.5|3839|3837.5|3839|3838|3838|3837.5|4429
1643289960000|2022-01-27 13:26:00||3838||3838||3838||3838|0
1643289970000|2022-01-27 13:26:10|3839.5|3838.5|3839.5|3838.5|3839.5|3838.5|3839.5|3838|319
1643289980000|2022-01-27 13:26:20|3840|3839|3840|3839|3840|3839|3840|3839|56
1643289990000|2022-01-27 13:26:30|3840.5|3839.5|3841.5|3840.5|3841.5|3840.5|3840.5|3839.5|40
1643290000000|2022-01-27 13:26:40|3842|3841|3842|3840.5|3842.5|3841|3842|3840.5|59
1643290010000|2022-01-27 13:26:50|3842.5|3841|3843|3842.5|3843|3842.5|3842|3841|1250
1643290020000|2022-01-27 13:27:00|3843.5|3842|3843.5|3842.5|3843.5|3842.5|3843|3842|243
1643290030000|2022-01-27 13:27:10|3844|3842|3843|3842|3844|3842.5|3843|3842|2401
1643290040000|2022-01-27 13:27:20|3842.5|3841.5|3842.5|3841.5|3843|3841.5|3842|3841.5|1639
1643290050000|2022-01-27 13:27:30|||||||||800
1643290070000|2022-01-27 13:27:50|3842|3841|3841.5|3840.5|3842|3841|3841|3840.5|2892
1643290080000|2022-01-27 13:28:00|3841|3840|3842|3841|3842|3841|3840.5|3840|1405
1643290110000|2022-01-27 13:28:30|3841.5|3840|3841|3840|3841.5|3840|3841|3840|681
1643290130000|2022-01-27 13:28:50||3839.5||3839.5||3839.5||3839.5|352
1643290140000|2022-01-27 13:29:00|3842|3840|3842|3840.5|3842|3840.5|3841|3839.5|2026
1643290150000|2022-01-27 13:29:10||3841||3841.5||3841.5||3841|126
1643290160000|2022-01-27 13:29:20|3842.5|3841|3842|3841|3842.5|3841|3842|3841|477
1643290170000|2022-01-27 13:29:30|3841.5|3840.5|3839.5|3838|3841.5|3840.5|3839.5|3838|7456
1643290180000|2022-01-27 13:29:40||3838.5||3838.5||3838.5||3838.5|0
1643290190000|2022-01-27 13:29:50|3839|3839|3841|3840|3841|3840|3839|3839|1958
1643290200000|2022-01-27 13:30:00|3841.5|3839|3840.5|3838|3841.5|3840|3840.5|3838|2092
1643290210000|2022-01-27 13:30:10|3840|3838.5|3838.5|3837|3840|3839|3838.5|3836.5|1183
1643290230000|2022-01-27 13:30:30|3838|3837.5|3837.5|3836.5|3838|3837.5|3837|3836.5|325
1643290240000|2022-01-27 13:30:40|3838|3837|3838|3836.5|3838.5|3837.5|3837|3836.5|844
1643290250000|2022-01-27 13:30:50||3837||3837||3837||3836.5|106
1643290260000|2022-01-27 13:31:00|3838.5|3837.5|3838.5|3837.5|3838.5|3837.5|3838.5|3837|756
1643290270000|2022-01-27 13:31:10|3838|3837|3838.5|3838|3838.5|3838|3838|3837|141
1643290280000|2022-01-27 13:31:20|3839.5|3838.5|3839.5|3838.5|3839.5|3838.5|3839.5|3838.5|2
1643290300000|2022-01-27 13:31:40|3840.5|3839|3840.5|3839|3840.5|3839|3840.5|3839|385
1643290310000|2022-01-27 13:31:50|3840||3840.5||3840.5||3840||0
1643290320000|2022-01-27 13:32:00|3840||3840||3840||3839.5||950
1643290350000|2022-01-27 13:32:30|3840.5|3839.5|3841|3840|3841|3840|3840.5|3839|902
1643290360000|2022-01-27 13:32:40|3840.5|3839.5|3840.5|3839.5|3840.5|3839.5|3840.5|3839|669
1643290380000|2022-01-27 13:33:00|3840|3839|3840|3839.5|3840|3839.5|3839.5|3839|1872
1643290400000|2022-01-27 13:33:20|||||||||63
1643290410000|2022-01-27 13:33:30|3839.5|3839|3838|3837|3840|3839|3838|3837|2427
1643290420000|2022-01-27 13:33:40|3838.5|3837.5|3839|3838|3839|3838|3838.5|3837.5|533
1643290450000|2022-01-27 13:34:10|3838.5|3837.5|3838.5|3837|3839|3837.5|3838|3837|384
1643290460000|2022-01-27 13:34:20|3839|3837.5|3839|3838|3839|3838|3839|3837.5|361
1643290490000|2022-01-27 13:34:50|3839.5|3838.5|3839.5|3839|3839.5|3839|3839.5|3838.5|659
1643290500000|2022-01-27 13:35:00|3840||3840||3840||3840||247
1643290510000|2022-01-27 13:35:10|3840.5|3839.5|3839.5|3839|3840.5|3839.5|3839.5|3839|5
1643290520000|2022-01-27 13:35:20|3840|3839.5|3840.5|3839.5|3840.5|3840|3839.5|3839|505
1643290540000|2022-01-27 13:35:40|||||||||129
1643290560000|2022-01-27 13:36:00|3841.5|3840|3841.5|3840.5|3842|3840.5|3841|3840|894
1643290570000|2022-01-27 13:36:10|3841||3841.5||3841.5||3841||0
1643290610000|2022-01-27 13:36:50|||||||||53
1643290620000|2022-01-27 13:37:00|3841|3839.5|3840.5|3839.5|3841|3840.5|3840.5|3839.5|2724
1643290640000|2022-01-27 13:37:20|3840|3839|3840.5|3839|3840.5|3839|3840|3839|982
1643290650000|2022-01-27 13:37:30|3840|3839.5|3841.5|3840.5|3841.5|3840.5|3840|3839.5|529
1643290660000|2022-01-27 13:37:40|3841|3841|3842|3841|3842.5|3841.5|3841|3841|503
1643290670000|2022-01-27 13:37:50|||||||||708
1643290680000|2022-01-27 13:38:00|3841.5||3842||3842||3841.5||0
1643290690000|2022-01-27 13:38:10|3842.5|3841.5|3843|3842|3843|3842|3842|3841.5|380
1643290700000|2022-01-27 13:38:20|3842.5|3841|3842|3841.5|3843|3842|3842|3841|2307
1643290710000|2022-01-27 13:38:30|3841.5|3841|3841|3840|3842|3841|3841|3840|1069
1643290720000|2022-01-27 13:38:40|3841.5|3840.5|3841.5|3840.5|3841.5|3840.5|3841.5|3840.5|0
1643290730000|2022-01-27 13:38:50||3840||3840||3840.5||3840|0
1643290740000|2022-01-27 13:39:00|3841|3840.5|3840.5|3840|3841|3840.5|3840.5|3840|175
1643290750000|2022-01-27 13:39:10||3839.5||3839.5||3839.5||3839.5|67
1643290760000|2022-01-27 13:39:20|3841|3840|3840.5|3839.5|3841.5|3840|3840.5|3839.5|489
1643290770000|2022-01-27 13:39:30|3840|3839|3840.5|3840|3840.5|3840|3839.5|3839|697
1643290780000|2022-01-27 13:39:40|3841|3840.5|3841.5|3840.5|3841.5|3840.5|3841|3840.5|327
1643290790000|2022-01-27 13:39:50|3841||3841.5||3841.5||3841||0
1643290800000|2022-01-27 13:40:00|3841|3840|3841.5|3840.5|3841.5|3840.5|3840.5|3839.5|693
1643290810000|2022-01-27 13:40:10||3840||3840.5||3840.5||3840|0
1643290820000|2022-01-27 13:40:20||3840||3840||3840||3840|0
1643290830000|2022-01-27 13:40:30|||||||||152
1643290840000|2022-01-27 13:40:40||3840.5||3840||3840.5||3840|28
1643290850000|2022-01-27 13:40:50||3840.5||3840.5||3841||3840.5|248
1643290860000|2022-01-27 13:41:00|3842|3841|3842|3841.5|3842|3841.5|3842|3841|361
1643290870000|2022-01-27 13:41:10|3842.5|3841|3843.5|3842.5|3843.5|3842.5|3842.5|3841|1580
1643290880000|2022-01-27 13:41:20|3843|3843|3843.5|3842.5|3843.5|3843|3843|3842.5|344
1643290900000|2022-01-27 13:41:40|3843|3843|3843.5|3843|3844|3843|3843|3843|126
1643290910000|2022-01-27 13:41:50|3844|3843.5|3844.5|3843.5|3845|3843.5|3844|3843.5|4567
1643290920000|2022-01-27 13:42:00|3845|3844|3845|3844|3845|3844|3845|3844|91
1643290930000|2022-01-27 13:42:10|3845.5||3845.5||3845.5||3845||0
1643290940000|2022-01-27 13:42:20|3845|3844.5|3845.5|3844.5|3845.5|3844.5|3845|3844.5|540
1643290950000|2022-01-27 13:42:30||3845||3844.5||3845||3844.5|0
1643290970000|2022-01-27 13:42:50|3845||3845.5||3845.5||3845||1246
1643290980000|2022-01-27 13:43:00|3845|3844|3844.5|3843|3845.5|3844|3844|3843|1999
1643290990000|2022-01-27 13:43:10|3844|3843.5|3844|3843.5|3844|3843.5|3844|3843.5|0
1643291000000|2022-01-27 13:43:20|||||||||200
1643291010000|2022-01-27 13:43:30|3844.5|3844|3845|3844|3845|3844|3844.5|3844|786
1643291020000|2022-01-27 13:43:40|3845.5|3844.5|3845.5|3844.5|3845.5|3844.5|3845.5|3844.5|183
1643291030000|2022-01-27 13:43:50|3846||3846||3846||3846||162
1643291040000|2022-01-27 13:44:00|3845.5||3845.5||3845.5||3845.5||0
1643291060000|2022-01-27 13:44:20|3846|3845|3846.5|3846|3847|3846|3846|3845|511
1643291070000|2022-01-27 13:44:30|||||||||226
1643291080000|2022-01-27 13:44:40|3847|3846.5|3848|3847|3848|3847|3847|3846.5|399
1643291100000|2022-01-27 13:45:00|3848.5|3847.5|3848|3847|3848.5|3848|3848|3847|495
1643291110000|2022-01-27 13:45:10|3848.5|3847.5|3848|3847|3848.5|3847.5|3847.5|3846.5|3507
1643291120000|2022-01-27 13:45:20|3847.5|3846.5|3847.5|3846.5|3847.5|3846.5|3847.5|3846|217
1643291130000|2022-01-27 13:45:30|||||||||55
1643291140000|2022-01-27 13:45:40|3848|3847|3848|3847|3848|3847|3848|3847|172
1643291150000|2022-01-27 13:45:50|||||||||150
1643291160000|2022-01-27 13:46:00|3848.5|3847.5|3849|3848|3849|3848|3848|3847.5|1120
1643291190000|2022-01-27 13:46:30|||||||||50
1643291200000|2022-01-27 13:46:40|3848.5|3847.5|3849|3848|3849.5|3848|3848|3847.5|2248
1643291240000|2022-01-27 13:47:20|3848.5|3847.5|3849|3848.5|3849.5|3848.5|3848.5|3847.5|6855
1643291250000|2022-01-27 13:47:30|||||||||200
1643291260000|2022-01-27 13:47:40|||||||||430
1643291280000|2022-01-27 13:48:00|3849.5||3849||3849.5||3849||5978
1643291290000|2022-01-27 13:48:10|3849.5||3849.5||3849.5||3849.5||1703
1643291300000|2022-01-27 13:48:20|||||||||35
1643291330000|2022-01-27 13:48:50|3849|3848|3849|3848|3849.5|3848|3849|3848|7759
1643291340000|2022-01-27 13:49:00|3848.5|3847.5|3849|3848.5|3849|3848.5|3848.5|3847.5|1020
1643291350000|2022-01-27 13:49:10|3849.5|3849|3850|3849|3850|3849.5|3849.5|3849|347
1643291370000|2022-01-27 13:49:30|3850.5|3849.5|3851|3849.5|3851|3849.5|3850.5|3849.5|147
1643291380000|2022-01-27 13:49:40|3850.5||3850.5||3850.5||3850.5||0
1643291390000|2022-01-27 13:49:50|3851|3850|3851|3850|3851|3850|3851|3850|404
1643291400000|2022-01-27 13:50:00|3850.5|3849.5|3849.5|3848.5|3850.5|3849.5|3849|3848|6790
1643291420000|2022-01-27 13:50:20|3850|3849|3850|3849|3850|3849.5|3850|3849|847
1643291430000|2022-01-27 13:50:30|3849.5|3848.5|3847.5|3846.5|3849.5|3848.5|3847|3846|3165
1643291450000|2022-01-27 13:50:50|3847||3847.5||3847.5||3847||0
1643291460000|2022-01-27 13:51:00|3847|3846|3847|3846|3847|3846.5|3847|3845.5|2575
1643291470000|2022-01-27 13:51:10||3846.5||3846||3846.5||3846|2775
1643291480000|2022-01-27 13:51:20|3847.5|3846.5|3847.5|3846|3847.5|3846.5|3847.5|3846|247
1643291490000|2022-01-27 13:51:30|3847||3847.5||3847.5||3847||0
1643291500000|2022-01-27 13:51:40|||||||||110
1643291510000|2022-01-27 13:51:50|3847||3847.5||3847.5||3847||0
1643291520000|2022-01-27 13:52:00|3847|3846.5|3847|3846|3847.5|3847|3847|3846|0
1643291530000|2022-01-27 13:52:10|3847.5|3846.5|3847.5|3847|3847.5|3847|3847|3846.5|1
1643291540000|2022-01-27 13:52:20|3848|3847.5|3848.5|3847.5|3848.5|3848|3848|3847.5|864
1643291550000|2022-01-27 13:52:30|3849|3848|3848.5|3847.5|3849|3848|3848.5|3847.5|795
1643291560000|2022-01-27 13:52:40|3849||3849||3849||3848.5||0
1643291570000|2022-01-27 13:52:50||3848||3848||3848||3848|0
1643291580000|2022-01-27 13:53:00|3849.5|3848.5|3849.5|3848.5|3850|3848.5|3849.5|3848.5|503
1643291590000|2022-01-27 13:53:10|3849||3849.5||3849.5||3849||0
1643291600000|2022-01-27 13:53:20||3849||3849||3849||3849|862
1643291610000|2022-01-27 13:53:30|3850||3850||3850||3849.5||386
1643291630000|2022-01-27 13:53:50|3850.5|3849.5|3852|3851|3852.5|3851|3850.5|3849.5|1103
1643291650000|2022-01-27 13:54:10||3851.5||3851||3851.5||3851|625
1643291660000|2022-01-27 13:54:20|3851.5|3851.5|3852.5|3851.5|3852.5|3851.5|3851.5|3851.5|5247
1643291670000|2022-01-27 13:54:30||3852||3852||3852||3852|14
1643291680000|2022-01-27 13:54:40|3853||3853.5||3853.5||3853||968
1643291690000|2022-01-27 13:54:50|3854|3852.5|3854|3853|3854|3853|3854|3852.5|1695
1643291700000|2022-01-27 13:55:00|3854.5|3853.5|3854.5|3853.5|3855|3853.5|3854|3853.5|2894
1643291750000|2022-01-27 13:55:50|3855|3854|3855|3854|3855|3854.5|3855|3854|1571
1643291760000|2022-01-27 13:56:00|3854.5|3854.5|3854.5|3853.5|3854.5|3854.5|3854|3853.5|1848
1643291770000|2022-01-27 13:56:10|3855|3854|3857|3856|3857.5|3856|3855|3854|894
1643291780000|2022-01-27 13:56:20|3856.5|3855.5|3855|3854|3856.5|3855.5|3854.5|3853.5|4166
1643291790000|2022-01-27 13:56:30|3855.5|3854.5|3856|3855|3856|3855|3855.5|3854.5|95
1643291800000|2022-01-27 13:56:40|3855.5||3856||3856||3855.5||0
1643291810000|2022-01-27 13:56:50|3855.5|3855.5|3856|3855|3856|3855.5|3855.5|3855|470
1643291820000|2022-01-27 13:57:00|3856.5|3855.5|3856.5|3855.5|3856.5|3855.5|3856.5|3855.5|198
1643291840000|2022-01-27 13:57:20|||||||||15
1643291870000|2022-01-27 13:57:50|3856|3855|3855|3854|3856|3855|3855|3854|1151
1643291880000|2022-01-27 13:58:00||3854.5||3854.5||3854.5||3854|0
1643291890000|2022-01-27 13:58:10|3854.5|3854|3854.5|3854|3855|3854.5|3854.5|3853.5|2624
1643291900000|2022-01-27 13:58:20|3855|3854.5|3854.5|3853.5|3855.5|3855|3854.5|3853.5|3132
1643291910000|2022-01-27 13:58:30||3853||3853||3853||3853|0
1643291920000|2022-01-27 13:58:40||3853.5||3854||3854||3853.5|71
1643291940000|2022-01-27 13:59:00|3854|3853.5|3853|3852|3854.5|3853.5|3853|3852|673
1643291950000|2022-01-27 13:59:10|||||||||2
1643291960000|2022-01-27 13:59:20|3852.5|3851.5|3853|3852|3853|3852|3852.5|3851.5|1742
1643291970000|2022-01-27 13:59:30|3853.5|3852.5|3854|3852.5|3854|3852.5|3853.5|3852.5|431
1643291980000|2022-01-27 13:59:40|3854.5|3853|3854.5|3853.5|3854.5|3854|3854|3853|336
1643291990000|2022-01-27 13:59:50|3854|3853|3853.5|3852.5|3854.5|3853.5|3853|3852|2275
1643292000000|2022-01-27 14:00:00|3853|3853|3854|3853|3854|3853|3853|3853|1048
1643292010000|2022-01-27 14:00:10|3854.5|3853.5|3854.5|3853.5|3854.5|3853.5|3854|3853.5|30
1643292020000|2022-01-27 14:00:20|3855|3854|3855|3854|3855.5|3854.5|3855|3853.5|1040
1643292040000|2022-01-27 14:00:40|||||||||15
1643292050000|2022-01-27 14:00:50|3854.5|3854.5|3854.5|3853.5|3855|3854.5|3854|3853.5|879
1643292060000|2022-01-27 14:01:00|3855|3854|3854.5|3854|3855|3854|3854.5|3854|385
1643292070000|2022-01-27 14:01:10|3855|3854.5|3855.5|3854.5|3856|3855|3855|3854.5|1549
1643292080000|2022-01-27 14:01:20|3856||3856||3856||3856||0
1643292090000|2022-01-27 14:01:30|3855.5||3856||3856||3855.5||64
1643292100000|2022-01-27 14:01:40|3855.5||3856||3856||3855.5||0
1643292110000|2022-01-27 14:01:50|3855.5|3855|3856|3855|3856|3855|3855.5|3855|744
1643292120000|2022-01-27 14:02:00|3856.5|3855.5|3857|3856|3857|3856|3856.5|3855.5|1774
1643292130000|2022-01-27 14:02:10||3856.5||3856||3856.5||3856|56
1643292140000|2022-01-27 14:02:20|3856.5|3855.5|3857|3856|3857|3856|3856.5|3855.5|1443
1643292150000|2022-01-27 14:02:30|3856.5|3855.5|3856.5|3855.5|3856.5|3855.5|3856.5|3855.5|419
1643292160000|2022-01-27 14:02:40||3856||3856||3856||3855.5|1
1643292170000|2022-01-27 14:02:50|3856|3855.5|3856.5|3855.5|3856.5|3856|3856|3855.5|1036
1643292180000|2022-01-27 14:03:00|3857|3856|3857|3856|3857|3856|3857|3856|986
1643292200000|2022-01-27 14:03:20|3856.5|3856.5|3856|3855.5|3856.5|3856.5|3855.5|3854.5|3533
1643292210000|2022-01-27 14:03:30|3855.5|3855|3856|3855|3856|3855.5|3855.5|3855|593
1643292220000|2022-01-27 14:03:40|3856.5|3855.5|3857|3856.5|3857|3856.5|3856|3855|2283
1643292230000|2022-01-27 14:03:50||3856||3856||3856||3856|0
1643292250000|2022-01-27 14:04:10|||||||||1
1643292260000|2022-01-27 14:04:20|3856.5||3856.5||3856.5||3856.5||0
1643292270000|2022-01-27 14:04:30|3856|3855|3856|3855|3856|3855|3856|3855|679
1643292280000|2022-01-27 14:04:40|3855.5|3854.5|3855|3854|3855.5|3854.5|3855|3853.5|226
1643292300000|2022-01-27 14:05:00|3854.5|3853|3854|3853|3854.5|3853|3853|3852|2396
1643292320000|2022-01-27 14:05:20|3854.5|3854|3854|3853|3855|3854|3853.5|3852.5|9582
1643292330000|2022-01-27 14:05:30|3853.5|3852.5|3851.5|3850|3853.5|3853|3851.5|3850|2474
1643292350000|2022-01-27 14:05:50|3851|3849|3850|3849|3851|3849.5|3850|3848.5|12
1643292360000|2022-01-27 14:06:00|3849.5|3848.5|3849|3848|3849.5|3849|3849|3848|0
1643292370000|2022-01-27 14:06:10|||||||||345
1643292390000|2022-01-27 14:06:30|3848.5|3848.5|3848.5|3847.5|3849|3848.5|3848.5|3847.5|2238
1643292400000|2022-01-27 14:06:40|3848||3848.5||3848.5||3848||122
1643292430000|2022-01-27 14:07:10|3848|3847|3848|3847|3848|3847|3848|3847|564
1643292440000|2022-01-27 14:07:20|3847.5|3846.5|3847.5|3846.5|3847.5|3846.5|3847.5|3846.5|1357
1643292450000|2022-01-27 14:07:30|3847||3847.5||3847.5||3847||708
1643292470000|2022-01-27 14:07:50||3847||3846.5||3847||3846.5|978
1643292480000|2022-01-27 14:08:00|3848|3847|3849.5|3848|3849.5|3848.5|3848|3847|3775
1643292490000|2022-01-27 14:08:10||3848.5||3848||3848.5||3848|1410
1643292500000|2022-01-27 14:08:20|3849||3849||3849||3849||364
1643292520000|2022-01-27 14:08:40|3848.5|3847|3847.5|3846.5|3848.5|3847.5|3847|3846|1480
1643292530000|2022-01-27 14:08:50|3847|3846|3847|3846|3847|3846|3846.5|3845.5|342
1643292540000|2022-01-27 14:09:00|3846.5|3845.5|3846.5|3845.5|3847|3845.5|3846.5|3845.5|10
1643292560000|2022-01-27 14:09:20||3846||3846||3846||3846|90
1643292580000|2022-01-27 14:09:40||3845.5||3845.5||3846||3845.5|591
1643292600000|2022-01-27 14:10:00||3846||3845.5||3846||3845.5|254
1643292610000|2022-01-27 14:10:10|||||||||1321
1643292620000|2022-01-27 14:10:20|3847.5|3846|3848.5|3847.5|3848.5|3847.5|3847|3846|1888
1643292640000|2022-01-27 14:10:40|3848||3848||3848||3848||9
1643292650000|2022-01-27 14:10:50|3848.5||3848.5||3848.5||3848.5||360
1643292660000|2022-01-27 14:11:00|3849|3848|3849.5|3848.5|3849.5|3848.5|3849|3848|309
1643292700000|2022-01-27 14:11:40|||||||||129
1643292720000|2022-01-27 14:12:00||3849||3849||3849||3849|11
1643292730000|2022-01-27 14:12:10|3850||3850.5||3850.5||3850||292
1643292750000|2022-01-27 14:12:30|||||||||234
1643292760000|2022-01-27 14:12:40|3850||3850||3850||3850||307
1643292770000|2022-01-27 14:12:50|3850.5|3849.5|3851|3850.5|3851|3850.5|3850.5|3849.5|653
1643292780000|2022-01-27 14:13:00|3851.5||3851.5||3851.5||3851.5||700
1643292790000|2022-01-27 14:13:10|3851|3850|3850.5|3850|3851.5|3850|3850|3849.5|3260
1643292800000|2022-01-27 14:13:20|3851|3850.5|3851|3850.5|3851|3850.5|3851|3850|299
1643292820000|2022-01-27 14:13:40|3851.5|3851|3851.5|3850.5|3852|3851|3851.5|3850.5|3738
1643292830000|2022-01-27 14:13:50|3851|3850|3851|3850|3851|3850|3851|3850|379
1643292840000|2022-01-27 14:14:00||3850.5||3850||3850.5||3850|0
1643292850000|2022-01-27 14:14:10|3851.5|3850.5|3851.5|3851|3851.5|3851|3851|3850.5|1771
1643292860000|2022-01-27 14:14:20||3850.5||3850.5||3850.5||3850.5|573
1643292870000|2022-01-27 14:14:30||3851||3850.5||3851||3850.5|0
1643292880000|2022-01-27 14:14:40|3852|3851|3853|3852.5|3853.5|3852.5|3852|3851|1707
1643292890000|2022-01-27 14:14:50|3853.5|3852|3852.5|3851.5|3853.5|3852.5|3852.5|3851.5|685
1643292910000|2022-01-27 14:15:10|3853|3852|3853.5|3852.5|3853.5|3852.5|3853|3851.5|1382
1643292920000|2022-01-27 14:15:20|||||||||9
1643292940000|2022-01-27 14:15:40|3854|3853|3854|3853|3854|3853.5|3854|3853|609
1643292950000|2022-01-27 14:15:50|||||||||262
1643292960000|2022-01-27 14:16:00|3854.5|3853.5|3854.5|3853.5|3854.5|3854|3854.5|3853.5|174
1643292980000|2022-01-27 14:16:20|3854|3854|3855.5|3854.5|3855.5|3855|3854|3853.5|1531
1643292990000|2022-01-27 14:16:30|||||||||563
1643293000000|2022-01-27 14:16:40|||||||||557
1643293010000|2022-01-27 14:16:50||3855||3854.5||3855||3854.5|256
1643293020000|2022-01-27 14:17:00|3856|3855|3855.5|3854.5|3856|3855|3855.5|3854.5|187
1643293030000|2022-01-27 14:17:10|3856|3855|3856|3855|3856|3855|3855.5|3855|243
1643293040000|2022-01-27 14:17:20|||||||||362
1643293070000|2022-01-27 14:17:50||3855.5||3855.5||3855.5||3855.5|466
1643293080000|2022-01-27 14:18:00|3856.5||3856.5||3856.5||3856.5||1191
1643293100000|2022-01-27 14:18:20|3857|3856|3857.5|3856.5|3857.5|3856.5|3857|3856|2084
1643293110000|2022-01-27 14:18:30|3857||3857.5||3857.5||3857||2926
1643293120000|2022-01-27 14:18:40|3858|3857|3859|3857.5|3859|3857.5|3858|3857|797
1643293130000|2022-01-27 14:18:50|||||||||216
1643293150000|2022-01-27 14:19:10|3859.5|3858|3859.5|3858.5|3859.5|3858.5|3859.5|3858|1091
1643293160000|2022-01-27 14:19:20|3859|3858|3857.5|3856.5|3859|3858|3857|3856|6890
1643293170000|2022-01-27 14:19:30|3857||3857.5||3857.5||3857||520
1643293180000|2022-01-27 14:19:40|3857|3856|3857|3855.5|3857|3856|3857|3855.5|620
1643293210000|2022-01-27 14:20:10|3856.5|3855|3855.5|3855|3856.5|3855|3855|3854.5|228
1643293220000|2022-01-27 14:20:20||3854.5||3854.5||3854.5||3854.5|83
1643293230000|2022-01-27 14:20:30||3855||3855||3855||3855|262
1643293240000|2022-01-27 14:20:40|||||||||240
1643293260000|2022-01-27 14:21:00|3855|3854.5|3854.5|3853.5|3855.5|3855|3854.5|3853.5|6712
1643293270000|2022-01-27 14:21:10|||||||||6
1643293290000|2022-01-27 14:21:30|3855|3854|3855|3854|3855|3854|3855|3854|873
1643293300000|2022-01-27 14:21:40|||||||||150
1643293320000|2022-01-27 14:22:00|||||||||473
1643293330000|2022-01-27 14:22:10|||||||||152
1643293350000|2022-01-27 14:22:30|3855.5|3854.5|3856|3855|3856|3855|3855|3854.5|3079
1643293370000|2022-01-27 14:22:50|3856.5|3855.5|3856.5|3856|3856.5|3856|3856.5|3855.5|488
1643293380000|2022-01-27 14:23:00|3856|3855.5|3856.5|3855.5|3856.5|3855.5|3856|3855.5|1816
1643293400000|2022-01-27 14:23:20||3856||3856||3856||3856|0
1643293420000|2022-01-27 14:23:40|3857||3857||3857||3857||1223
1643293440000|2022-01-27 14:24:00|||||||||119
1643293450000|2022-01-27 14:24:10|3856.5|3855.5|3856|3855|3857|3856|3856|3855|3857
1643293480000|2022-01-27 14:24:40|3855.5|3854.5|3854|3853|3855.5|3854.5|3853.5|3853|2506
1643293490000|2022-01-27 14:24:50|3854.5|3853.5|3854.5|3853.5|3854.5|3853.5|3854.5|3853.5|768
1643293500000|2022-01-27 14:25:00|||||||||177
1643293510000|2022-01-27 14:25:10|3854|3853|3854|3853|3854|3853|3854|3853|559
1643293520000|2022-01-27 14:25:20|3854.5|3853.5|3854.5|3854|3854.5|3854|3854|3853.5|1631
1643293540000|2022-01-27 14:25:40|3855||3854.5||3855||3854.5||450
1643293550000|2022-01-27 14:25:50|3854|3853.5|3853|3852|3854|3854|3853|3852|3190
1643293560000|2022-01-27 14:26:00|3852.5|3851.5|3852|3851|3852.5|3851.5|3852|3851|439
1643293580000|2022-01-27 14:26:20||3851.5||3851||3851.5||3851|0
1643293590000|2022-01-27 14:26:30|3851.5||3851.5||3851.5||3851.5||0
1643293600000|2022-01-27 14:26:40|3852|3850.5|3852|3851|3852|3851|3852|3850.5|1843
1643293610000|2022-01-27 14:26:50|3852.5|3851.5|3853|3852|3853|3852|3852.5|3851.5|2012
1643293630000|2022-01-27 14:27:10||3852.5||3852.5||3852.5||3852.5|418
1643293640000|2022-01-27 14:27:20|3853.5|3853|3854|3853|3854|3853|3853.5|3853|1174
1643293680000|2022-01-27 14:28:00|3853.5||3854||3854||3853.5||91
1643293690000|2022-01-27 14:28:10|||||||||53
1643293700000|2022-01-27 14:28:20|3854.5|3853.5|3855|3854.5|3855|3854.5|3854.5|3853.5|965
1643293710000|2022-01-27 14:28:30|3855.5|3855|3855.5|3854.5|3855.5|3855|3855.5|3854.5|336
1643293760000|2022-01-27 14:29:20|3855|3854|3855|3854|3855|3854.5|3854.5|3854|3394
1643293780000|2022-01-27 14:29:40|3855.5|3854.5|3855|3854|3855.5|3854.5|3855|3854|1478
1643293790000|2022-01-27 14:29:50|3854.5|3853.5|3853|3852|3855|3854|3852.5|3851.5|6792
1643293800000|2022-01-27 14:30:00|3853.5|3852.5|3856|3855|3857|3856|3853.5|3852|8937
1643293810000|2022-01-27 14:30:10|3857|3855.5|3856|3855|3857|3856|3856|3855|1203
1643293820000|2022-01-27 14:30:20|3856.5|3855.5|3857.5|3856.5|3857.5|3856.5|3856.5|3855|2290
1643293830000|2022-01-27 14:30:30|3857|3856|3856.5|3855.5|3857.5|3856.5|3856|3855|5614
1643293840000|2022-01-27 14:30:40|3857|3856|3858.5|3857.5|3859.5|3859|3857|3856|4109
1643293850000|2022-01-27 14:30:50|3859|3858|3859.5|3858.5|3860|3858.5|3859|3858|804
1643293860000|2022-01-27 14:31:00|3860|3859|3860|3859.5|3860|3859.5|3859|3858.5|4726
1643293870000|2022-01-27 14:31:10|3860.5|3860|3861.5|3860.5|3861.5|3860.5|3860.5|3860|826
1643293880000|2022-01-27 14:31:20|3862|3861|3861.5|3860.5|3862|3861|3861.5|3860.5|345
1643293890000|2022-01-27 14:31:30|3862|3861|3862|3861|3862.5|3862|3862|3861|1677
1643293900000|2022-01-27 14:31:40|3862.5|3861.5|3863|3862|3863|3862|3862.5|3861|716
1643293910000|2022-01-27 14:31:50|3862.5|3861.5|3863|3861.5|3863|3862|3861.5|3861|2816
1643293920000|2022-01-27 14:32:00|3862.5|3861|3862|3861|3862.5|3861|3862|3861|1536
1643293930000|2022-01-27 14:32:10|3861.5||3862||3862||3861.5||125
1643293940000|2022-01-27 14:32:20|3861.5|3861.5|3864|3863|3864|3863.5|3861.5|3861.5|2614
1643293950000|2022-01-27 14:32:30|3864.5|3864|3865|3864.5|3865|3864.5|3864|3863.5|460
1643293960000|2022-01-27 14:32:40|3864.5|3864|3864|3863.5|3865|3864.5|3863.5|3863|7425
1643293970000|2022-01-27 14:32:50|3864.5|3863|3864.5|3863.5|3864.5|3863.5|3864.5|3863|1494
1643293980000|2022-01-27 14:33:00|3865|3864|3865|3864|3865|3864|3865|3864|2072
1643293990000|2022-01-27 14:33:10|3864.5|3863.5|3864.5|3863.5|3864.5|3864|3864.5|3863.5|1989
1643294000000|2022-01-27 14:33:20|3864|3863|3864|3863|3864.5|3863|3864|3863|428
1643294010000|2022-01-27 14:33:30|3863.5|3863.5|3864|3863.5|3864|3863.5|3863.5|3863.5|548
1643294020000|2022-01-27 14:33:40||3863||3863||3863||3863|1432
1643294030000|2022-01-27 14:33:50|||||||||526
1643294040000|2022-01-27 14:34:00|3863.5|3863.5|3862.5|3861.5|3863.5|3863.5|3862.5|3861.5|3253
1643294050000|2022-01-27 14:34:10|3862|3861|3861|3860|3862|3861|3860.5|3860|909
1643294060000|2022-01-27 14:34:20|3860.5|3859.5|3860.5|3859.5|3860.5|3859.5|3860.5|3859.5|1232
1643294070000|2022-01-27 14:34:30|3860|3859|3861.5|3860.5|3861.5|3860.5|3859.5|3859|2430
1643294080000|2022-01-27 14:34:40|3861|3861|3861|3860.5|3862|3861|3861|3860.5|2136
1643294090000|2022-01-27 14:34:50|3861.5|3861|3862.5|3862|3863|3862|3861.5|3861|3058
1643294100000|2022-01-27 14:35:00|3863|3862.5|3861.5|3860.5|3863|3862.5|3861.5|3860.5|3247
1643294110000|2022-01-27 14:35:10|3862|3860|3861|3860|3862|3860.5|3860|3859|2114
1643294120000|2022-01-27 14:35:20||3860.5||3860||3860.5||3860|0
1643294130000|2022-01-27 14:35:30|3860.5|3860.5|3862|3861.5|3862.5|3862|3860.5|3860.5|1539
1643294140000|2022-01-27 14:35:40|3862.5|3862|3862|3861|3863|3862|3861.5|3860.5|1696
1643294150000|2022-01-27 14:35:50|3862.5|3861.5|3862|3861|3862.5|3861.5|3862|3861|2937
1643294160000|2022-01-27 14:36:00|3861.5|3861.5|3864|3863|3864|3863|3861|3860|7080
1643294170000|2022-01-27 14:36:10||3863.5||3863||3863.5||3863|0
1643294180000|2022-01-27 14:36:20|3863.5|3862.5|3863.5|3862|3863.5|3862.5|3863.5|3862|1053
1643294190000|2022-01-27 14:36:30|3863|3861.5|3864.5|3863.5|3864.5|3863.5|3862|3861|2607
1643294200000|2022-01-27 14:36:40|3864|3864|3864.5|3863.5|3864.5|3864|3864|3863.5|0
1643294210000|2022-01-27 14:36:50|3864|3863|3866|3864.5|3866.5|3865|3863.5|3862.5|2519
1643294220000|2022-01-27 14:37:00|3865.5|3865|3866.5|3865.5|3866.5|3866|3865|3864.5|2002
1643294230000|2022-01-27 14:37:10|3867|3866|3866.5|3865.5|3867.5|3866.5|3866|3865.5|1830
1643294240000|2022-01-27 14:37:20|3867|3866|3869.5|3868.5|3869.5|3868.5|3867|3865.5|5131
1643294250000|2022-01-27 14:37:30|3870|3869|3869.5|3868.5|3870|3869.5|3869|3868.5|1055
1643294260000|2022-01-27 14:37:40|3870|3869|3869.5|3868.5|3870|3869|3869.5|3868.5|820
1643294270000|2022-01-27 14:37:50|3870|3869|3871|3869.5|3871|3870|3870|3868.5|1858
1643294280000|2022-01-27 14:38:00|3871.5|3870|3873.5|3872.5|3873.5|3872.5|3871|3870|1966
1643294290000|2022-01-27 14:38:10|3873|3872|3873|3872|3873|3872|3872.5|3871.5|1008
1643294300000|2022-01-27 14:38:20|3873.5|3872.5|3872.5|3871.5|3873.5|3872.5|3872|3871|5483
1643294310000|2022-01-27 14:38:30|3872|3871|3871.5|3870.5|3872.5|3871|3870.5|3870|3955
1643294320000|2022-01-27 14:38:40|3871|3870|3870|3869|3871|3870|3869.5|3868.5|1045
1643294330000|2022-01-27 14:38:50|3869.5|3869.5|3870.5|3869|3871|3870|3869.5|3869|1151
1643294340000|2022-01-27 14:39:00|3870|3869.5|3869.5|3869|3870.5|3869.5|3869.5|3869|0
1643294350000|2022-01-27 14:39:10|3870|3868.5|3867.5|3866|3870.5|3869|3867|3866|7580
1643294360000|2022-01-27 14:39:20|3867|3866.5|3867.5|3866.5|3867.5|3866.5|3867|3866|51
1643294370000|2022-01-27 14:39:30|3867|3867|3868|3867|3869.5|3868.5|3867|3866.5|4360
1643294380000|2022-01-27 14:39:40|3868.5|3867.5|3867.5|3866.5|3868.5|3868|3867|3866|2239
1643294390000|2022-01-27 14:39:50|3867|3866|3865.5|3864.5|3867|3866.5|3865.5|3864|1923
1643294400000|2022-01-27 14:40:00|3866|3865|3867.5|3866.5|3868|3866.5|3866|3864.5|1379
1643294410000|2022-01-27 14:40:10|3867|3866|3868|3867|3868.5|3867.5|3867|3865.5|1333
1643294420000|2022-01-27 14:40:20|3868.5|3867.5|3869|3868|3869|3868.5|3867.5|3867|912
1643294430000|2022-01-27 14:40:30|3868.5|3868.5|3870|3869|3870.5|3869.5|3868.5|3868|133
1643294440000|2022-01-27 14:40:40|3869.5|3868.5|3869|3867.5|3869.5|3868.5|3868.5|3867|1286
1643294450000|2022-01-27 14:40:50|3869.5|3868|3869|3868|3869.5|3868.5|3869|3867.5|1528
1643294460000|2022-01-27 14:41:00|3869.5|3867.5|3869|3867.5|3869.5|3868.5|3868|3867.5|1786
1643294470000|2022-01-27 14:41:10||3868||3868.5||3868.5||3867.5|60
1643294480000|2022-01-27 14:41:20|3868.5|3868|3867|3866|3869|3868|3867|3866|2670
1643294490000|2022-01-27 14:41:30|3867.5|3866.5|3868|3867|3868|3867|3867|3866|1197
1643294500000|2022-01-27 14:41:40|3868.5|3867.5|3868|3866.5|3869|3868|3867.5|3866|1370
1643294510000|2022-01-27 14:41:50|3867.5|3866|3865.5|3864.5|3867.5|3866|3865.5|3864.5|384
1643294520000|2022-01-27 14:42:00|3865|3864|3865|3863.5|3865.5|3864|3863.5|3862.5|894
1643294530000|2022-01-27 14:42:10|3864.5|3864|3865.5|3864|3865.5|3864.5|3864.5|3863.5|953
1643294540000|2022-01-27 14:42:20|3866|3864.5|3866|3865|3866|3865|3865|3864|310
1643294550000|2022-01-27 14:42:30|3865.5|3864.5|3866|3865|3866|3865|3865|3864.5|1228
1643294560000|2022-01-27 14:42:40|3865.5|3864.5|3865|3864|3865.5|3864.5|3865|3864|1099
1643294570000|2022-01-27 14:42:50|3864.5|3863.5|3865|3864|3865.5|3864.5|3864|3863|1803
1643294580000|2022-01-27 14:43:00|3864.5|3864.5|3864.5|3864|3864.5|3864.5|3864|3863|1137
1643294590000|2022-01-27 14:43:10|3864|3863.5|3865|3864.5|3865|3864.5|3864|3863|2552
1643294600000|2022-01-27 14:43:20|3866|3865|3866|3864.5|3866|3865|3865.5|3864.5|1184
1643294610000|2022-01-27 14:43:30|3865.5|3865|3864.5|3863|3866|3865|3864|3862.5|1857
1643294620000|2022-01-27 14:43:40|3864|3863.5|3865|3863.5|3865|3864|3864|3863|1577
1643294630000|2022-01-27 14:43:50|3864.5|3864|3865|3864|3865|3864.5|3864.5|3863.5|22
1643294640000|2022-01-27 14:44:00|3865.5|3864.5|3866.5|3865.5|3866.5|3865.5|3864.5|3864|1864
1643294650000|2022-01-27 14:44:10|3866|3866|3866.5|3865.5|3866.5|3866|3866|3865.5|189
1643294660000|2022-01-27 14:44:20|3867|3866|3868|3867|3868|3867|3867|3866|1899
1643294670000|2022-01-27 14:44:30|3868.5|3867.5|3869|3867.5|3869|3868|3868.5|3867|960
1643294680000|2022-01-27 14:44:40|3868.5|3868|3869|3868.5|3869.5|3869|3868.5|3867.5|977
1643294690000|2022-01-27 14:44:50|3869.5|3868|3872|3870.5|3872|3871|3869|3868|3589
1643294700000|2022-01-27 14:45:00|3871.5|3871|3872|3871|3872|3871|3871.5|3870.5|2198
1643294710000|2022-01-27 14:45:10|3871.5|3870.5|3869|3868|3872|3870.5|3869|3868|1878
1643294720000|2022-01-27 14:45:20|3869.5|3868.5|3869.5|3868.5|3869.5|3868.5|3869|3868|1219
1643294730000|2022-01-27 14:45:30|3870|3869|3871|3870.5|3871|3870.5|3870|3869|1021
1643294740000|2022-01-27 14:45:40|3871.5|3870|3870|3869|3871.5|3870|3870|3869|3439
1643294750000|2022-01-27 14:45:50|3870.5|3869.5|3871|3869.5|3871.5|3870.5|3870.5|3868.5|1619
1643294760000|2022-01-27 14:46:00|3870.5|3869|3870|3869|3871|3869|3869.5|3868|781
1643294770000|2022-01-27 14:46:10|3869.5|3869.5|3870|3869|3870|3869.5|3869.5|3869|1137
1643294780000|2022-01-27 14:46:20|3870.5|3869.5|3870.5|3870|3871|3870|3870|3869|1910
1643294790000|2022-01-27 14:46:30|3871|3869.5|3872|3871|3872|3871.5|3870|3869|3318
1643294800000|2022-01-27 14:46:40|3872.5|3871.5|3872.5|3871.5|3872.5|3872|3872.5|3871.5|175
1643294810000|2022-01-27 14:46:50|3873|3872|3871|3869.5|3873|3872|3871|3869.5|2462
1643294820000|2022-01-27 14:47:00|3871.5|3870|3872|3871|3872|3871|3871.5|3869.5|1451
1643294830000|2022-01-27 14:47:10|3871.5|3870.5|3871.5|3870.5|3872|3870.5|3871.5|3870.5|44
1643294840000|2022-01-27 14:47:20|3872|3871|3872|3871|3872|3871.5|3872|3870.5|294
1643294850000|2022-01-27 14:47:30|3871.5|3870.5|3872|3871|3873|3872|3871.5|3870.5|2685
1643294860000|2022-01-27 14:47:40|3872.5|3871.5|3874|3873|3874|3873|3872.5|3871|725
1643294870000|2022-01-27 14:47:50|3873.5|3872.5|3873.5|3872|3873.5|3872.5|3872|3871|7373
1643294880000|2022-01-27 14:48:00|3874|3872.5|3875.5|3874.5|3875.5|3874.5|3874|3872.5|2621
1643294890000|2022-01-27 14:48:10|3875|3874|3875.5|3874.5|3875.5|3874.5|3874.5|3873.5|1816
1643294900000|2022-01-27 14:48:20||3874||3875||3875||3874|0
1643294910000|2022-01-27 14:48:30|3875|3874.5|3876.5|3875.5|3876.5|3875.5|3875|3874.5|5108
1643294920000|2022-01-27 14:48:40|3876|3875|3876.5|3876|3876.5|3876|3876|3875|3429
1643294930000|2022-01-27 14:48:50|3877|3876.5|3877.5|3876.5|3878|3877|3877|3876.5|850
1643294940000|2022-01-27 14:49:00|3877|3876|3876.5|3875.5|3877|3876|3876|3875.5|3191
1643294950000|2022-01-27 14:49:10|3876|3875|3875.5|3874.5|3876|3875|3875.5|3874.5|1918
1643294960000|2022-01-27 14:49:20|3875|3874|3875|3873.5|3875.5|3874.5|3875|3873.5|1976
1643294970000|2022-01-27 14:49:30|3875.5|3874|3875.5|3874.5|3875.5|3874.5|3875|3873.5|2343
1643294980000|2022-01-27 14:49:40|3876|3875|3876.5|3875.5|3876.5|3876|3876|3875|1095
1643294990000|2022-01-27 14:49:50|3877|3876|3877.5|3876.5|3877.5|3876.5|3877|3876|1374
1643295000000|2022-01-27 14:50:00|3878|3877|3878|3877|3878|3877|3878|3876.5|263
1643295010000|2022-01-27 14:50:10|3878.5|3877.5|3879|3878|3879|3878|3878.5|3877|791
1643295020000|2022-01-27 14:50:20|3878.5|3877.5|3879|3877.5|3879|3878|3878.5|3877.5|1561
1643295030000|2022-01-27 14:50:30|||||||||515
1643295040000|2022-01-27 14:50:40|3878.5|3878|3879|3878|3879|3878.5|3878.5|3878|366
1643295050000|2022-01-27 14:50:50|3879.5|3878.5|3879.5|3878.5|3879.5|3878.5|3879.5|3878|1312
1643295060000|2022-01-27 14:51:00|3880|3879|3880.5|3879.5|3881|3880|3880|3879|2566
1643295070000|2022-01-27 14:51:10|3880|3879|3880.5|3879.5|3881|3879.5|3880|3879|2987
1643295080000|2022-01-27 14:51:20|3881|3880|3880.5|3880|3881|3880|3880.5|3879.5|861
1643295090000|2022-01-27 14:51:30|3881|3880.5|3881|3880.5|3881|3880.5|3881|3880.5|780
1643295100000|2022-01-27 14:51:40|||||||||389
1643295110000|2022-01-27 14:51:50|3881.5||3881||3881.5||3881||1953
1643295120000|2022-01-27 14:52:00|3881.5|3881|3880|3879|3881.5|3881|3880|3879|2892
1643295130000|2022-01-27 14:52:10|3880.5|3879.5|3881.5|3880.5|3881.5|3880.5|3880.5|3879.5|2501
1643295140000|2022-01-27 14:52:20|3882|3881|3882|3880.5|3882|3881.5|3881.5|3880.5|1706
1643295150000|2022-01-27 14:52:30|3881.5|3881|3880.5|3879|3881.5|3881|3880.5|3879|3328
1643295160000|2022-01-27 14:52:40|3880|3878.5|3879.5|3878.5|3880|3879.5|3879|3877.5|1425
1643295170000|2022-01-27 14:52:50|3880|3879|3880.5|3879.5|3881|3880|3880|3879|1686
1643295180000|2022-01-27 14:53:00|3880|3879|3879.5|3878.5|3880.5|3879|3879|3878.5|1077
1643295190000|2022-01-27 14:53:10|3880|3879|3880|3879|3880|3879.5|3880|3879|652
1643295200000|2022-01-27 14:53:20|3879.5|3878.5|3880|3879|3880|3879|3879.5|3878.5|623
1643295210000|2022-01-27 14:53:30|3880.5|3879.5|3881|3880|3881|3880|3880.5|3879.5|1537
1643295220000|2022-01-27 14:53:40|3880.5|3879.5|3880.5|3879|3881|3879.5|3880|3879|1715
1643295230000|2022-01-27 14:53:50|3880|3878.5|3880|3879|3880|3879|3879.5|3878.5|2694
1643295240000|2022-01-27 14:54:00|3879.5|3878.5|3880|3878.5|3880|3879|3879|3877.5|2469
1643295250000|2022-01-27 14:54:10|3879.5|3879|3879.5|3878.5|3879.5|3879.5|3879.5|3878.5|159
1643295260000|2022-01-27 14:54:20|3880|3879|3880.5|3879|3881.5|3880.5|3880|3879|4070
1643295270000|2022-01-27 14:54:30|3880||3880||3880||3880||453
1643295280000|2022-01-27 14:54:40|3880.5|3879.5|3881|3880|3881|3880|3880.5|3879.5|1303
1643295290000|2022-01-27 14:54:50|3880.5|3879.5|3880.5|3879|3880.5|3879.5|3880|3879|2576
1643295300000|2022-01-27 14:55:00|3880|3878.5|3880.5|3879.5|3880.5|3880|3879|3878.5|856
1643295310000|2022-01-27 14:55:10|3881|3880|3879.5|3878.5|3881|3880|3879.5|3878.5|1368
1643295320000|2022-01-27 14:55:20|3879|3878|3879|3878|3879|3878.5|3878.5|3878|689
1643295330000|2022-01-27 14:55:30|3878.5|3877.5|3878.5|3877|3879|3877.5|3878|3877|1181
1643295340000|2022-01-27 14:55:40|3878|3876.5|3878|3876.5|3878|3877|3877.5|3876.5|1763
1643295350000|2022-01-27 14:55:50|3878.5|3877|3878.5|3877.5|3878.5|3877.5|3878.5|3876.5|855
1643295360000|2022-01-27 14:56:00|3879|3878|3879|3878|3879.5|3878|3878.5|3877.5|3185
1643295370000|2022-01-27 14:56:10||3877.5||3877.5||3878.5||3877.5|1124
1643295380000|2022-01-27 14:56:20|3878.5|3878|3878|3877.5|3878.5|3878|3878|3877.5|1146
1643295390000|2022-01-27 14:56:30|3878.5||3878.5||3878.5||3878.5||2013
1643295400000|2022-01-27 14:56:40|3879|3878|3878.5|3877.5|3879|3878|3878.5|3877.5|882
1643295410000|2022-01-27 14:56:50|3878|3877|3876.5|3875.5|3878|3877|3876.5|3875.5|2956
1643295420000|2022-01-27 14:57:00|3876|3875|3875.5|3874.5|3876.5|3875|3875.5|3874.5|749
1643295430000|2022-01-27 14:57:10|3876|3875|3876|3874.5|3876.5|3876|3876|3874.5|2066
1643295440000|2022-01-27 14:57:20|3875.5|3874|3876|3875|3876|3875|3875|3874|2005
1643295450000|2022-01-27 14:57:30|3876.5|3875.5|3875|3874|3876.5|3876|3875|3874|7827
1643295460000|2022-01-27 14:57:40|3875.5|3874.5|3874.5|3874|3875.5|3874.5|3874.5|3873.5|2309
1643295470000|2022-01-27 14:57:50|3875.5||3875||3875.5||3875||217
1643295480000|2022-01-27 14:58:00|3875.5|3874.5|3875|3874|3875.5|3874.5|3875|3874|1433
1643295490000|2022-01-27 14:58:10|3875.5|3874.5|3875.5|3874.5|3875.5|3874.5|3875.5|3874.5|899
1643295500000|2022-01-27 14:58:20|3875|3874|3874.5|3874|3875.5|3874.5|3874|3873.5|2295
1643295510000|2022-01-27 14:58:30|3874|3873.5|3873|3872|3874|3873.5|3872.5|3872|2754
1643295520000|2022-01-27 14:58:40|3872.5|3871.5|3870.5|3870|3872.5|3871.5|3870.5|3869.5|3675
1643295530000|2022-01-27 14:58:50|3871||3870.5||3871||3870.5||100
1643295540000|2022-01-27 14:59:00|3871|3870.5|3871|3870|3871|3870.5|3871|3870|1058
1643295550000|2022-01-27 14:59:10|3870|3869.5|3867.5|3866.5|3870|3869.5|3867.5|3866.5|4117
1643295560000|2022-01-27 14:59:20|3868|3867|3868.5|3867.5|3869|3868|3868|3867|2927
1643295570000|2022-01-27 14:59:30|3868|3867|3867.5|3866.5|3868|3867|3866.5|3865.5|1989
1643295580000|2022-01-27 14:59:40|3868|3867|3867.5|3866.5|3868|3867|3867|3866.5|2297
1643295590000|2022-01-27 14:59:50|3867|3867|3867|3866|3869.5|3869|3867|3866|12955
1643295600000|2022-01-27 15:00:00|3867.5|3866.5|3868.5|3867.5|3869.5|3868.5|3867.5|3866|2613
1643295610000|2022-01-27 15:00:10|3869|3868|3868|3866.5|3869|3868|3868|3866.5|1694
1643295620000|2022-01-27 15:00:20|3867.5|3866|3866.5|3865|3867.5|3866|3866|3865|1830
1643295630000|2022-01-27 15:00:30|3866|3864.5|3864.5|3863.5|3866.5|3865|3864|3863|1414
1643295640000|2022-01-27 15:00:40|3865|3864|3865.5|3864.5|3865.5|3864.5|3864.5|3864|1372
1643295650000|2022-01-27 15:00:50|3866|3865|3865|3864|3867.5|3866|3864|3863|6220
1643295660000|2022-01-27 15:01:00|3865.5|3864.5|3866.5|3865|3866.5|3866|3865|3864.5|2500
1643295670000|2022-01-27 15:01:10|3867.5|3865.5|3867.5|3866|3867.5|3866.5|3867|3865.5|1104
1643295680000|2022-01-27 15:01:20|3867|3866.5|3867.5|3866|3867.5|3866.5|3867|3866|400
1643295690000|2022-01-27 15:01:30|3867|3866.5|3868|3867|3868|3867.5|3866.5|3866|4612
1643295700000|2022-01-27 15:01:40|3868.5|3867.5|3868.5|3867.5|3869|3868|3868|3867|1257
1643295710000|2022-01-27 15:01:50|3868|3868|3866.5|3866|3868.5|3868|3866.5|3866|3516
1643295720000|2022-01-27 15:02:00|3866|3865.5|3866|3864.5|3867|3866|3866|3864.5|1954
1643295730000|2022-01-27 15:02:10|3865.5|3865|3866|3865|3866|3865|3865|3864.5|1990
1643295740000|2022-01-27 15:02:20|3866.5|3865.5|3866.5|3865.5|3867|3866|3865.5|3865|1762
1643295750000|2022-01-27 15:02:30|3867|3866|3866.5|3865.5|3867|3866|3866.5|3865.5|78
1643295760000|2022-01-27 15:02:40|3867|3866|3867.5|3866.5|3867.5|3866.5|3866.5|3865.5|1874
1643295770000|2022-01-27 15:02:50|3868|3867|3868|3867|3868|3867|3868|3866.5|512
1643295780000|2022-01-27 15:03:00|3867.5|3867.5|3868|3867.5|3868.5|3867.5|3867.5|3867|2801
1643295790000|2022-01-27 15:03:10|3867.5|3867|3867.5|3866.5|3868|3867.5|3866.5|3865.5|6455
1643295800000|2022-01-27 15:03:20|3867|3867|3867.5|3866.5|3868|3867|3867|3866.5|2476
1643295810000|2022-01-27 15:03:30|3868|3867|3868.5|3867.5|3869|3868|3868|3867|768
1643295820000|2022-01-27 15:03:40|3868|3868|3869|3868|3869|3868|3868|3867.5|1596
1643295830000|2022-01-27 15:03:50|3868.5|3867.5|3868.5|3868|3868.5|3868|3868.5|3867.5|1345
1643295840000|2022-01-27 15:04:00|3868|3867.5|3869.5|3869|3869.5|3869|3867.5|3867|11949
1643295850000|2022-01-27 15:04:10|3869|3868.5|3870.5|3869|3870.5|3869.5|3869|3868|4974
1643295860000|2022-01-27 15:04:20|3870|3869.5|3869.5|3868|3870|3869.5|3869.5|3868|2010
1643295870000|2022-01-27 15:04:30|3869|3867.5|3868.5|3867.5|3869|3868.5|3868.5|3867.5|1026
1643295880000|2022-01-27 15:04:40|3869|3868|3869|3867.5|3869.5|3868.5|3869|3867.5|5618
1643295890000|2022-01-27 15:04:50|3868.5|3868.5|3869|3868|3869|3868.5|3868.5|3867.5|783
1643295900000|2022-01-27 15:05:00|3868.5|3868.5|3868|3866.5|3868.5|3868.5|3868|3866.5|2181
1643295910000|2022-01-27 15:05:10|3867.5|3867|3867|3865.5|3867.5|3867|3867|3865.5|800
1643295920000|2022-01-27 15:05:20||3866||3866||3866||3866|0
1643295930000|2022-01-27 15:05:30|3866.5|3865.5|3865.5|3864.5|3866.5|3865.5|3865.5|3864.5|1084
1643295940000|2022-01-27 15:05:40|3865|3865|3865.5|3864.5|3865.5|3865|3865|3864.5|443
1643295950000|2022-01-27 15:05:50|3866|3865|3866.5|3866|3866.5|3866|3865.5|3865|4459
1643295960000|2022-01-27 15:06:00|3866|3865.5|3865.5|3865|3866|3866|3865.5|3864.5|1823
1643295970000|2022-01-27 15:06:10|3866|3865.5|3866|3865|3866|3865.5|3865.5|3865|2184
1643295980000|2022-01-27 15:06:20|3866.5|3865.5|3866|3865.5|3866.5|3866|3865.5|3865|9493
1643295990000|2022-01-27 15:06:30|3865.5|3865|3865.5|3864.5|3865.5|3865|3865.5|3864.5|222
1643296000000|2022-01-27 15:06:40|3865|3865|3865|3864.5|3865.5|3865|3864.5|3863.5|5328
1643296010000|2022-01-27 15:06:50||3864||3864||3864||3864|573
1643296020000|2022-01-27 15:07:00|3864.5|3864.5|3864.5|3863.5|3864.5|3864.5|3864.5|3863.5|5421
1643296030000|2022-01-27 15:07:10|3865|3864|3863|3862|3865|3864|3863|3861.5|12122
1643296040000|2022-01-27 15:07:20|||||||||39
1643296050000|2022-01-27 15:07:30|3862.5|3861.5|3862.5|3861.5|3863|3862|3862.5|3861.5|1118
1643296060000|2022-01-27 15:07:40|3862|3862|3862.5|3861.5|3863|3862.5|3862|3861.5|4323
1643296070000|2022-01-27 15:07:50|3863|3862|3862.5|3861.5|3863|3862|3862.5|3861.5|1406
1643296080000|2022-01-27 15:08:00|3862|3861|3862|3861.5|3862.5|3861.5|3862|3861|2632
1643296090000|2022-01-27 15:08:10|3862.5|3862|3863.5|3862.5|3863.5|3863|3862.5|3862|5084
1643296100000|2022-01-27 15:08:20|3863|3863|3864.5|3863.5|3864.5|3863.5|3863|3862|4873
1643296110000|2022-01-27 15:08:30|3864|3863|3863|3862|3864|3863|3863|3862|1694
1643296120000|2022-01-27 15:08:40||3862.5||3862.5||3862.5||3862|455
1643296130000|2022-01-27 15:08:50|3862.5|3862|3862.5|3862|3862.5|3862|3862|3861.5|1673
1643296140000|2022-01-27 15:09:00||3861.5||3861||3861.5||3860.5|229
1643296150000|2022-01-27 15:09:10|3863|3861.5|3864|3863.5|3864.5|3863.5|3862.5|3861.5|4256
1643296160000|2022-01-27 15:09:20|3863.5|3863|3863|3862|3863.5|3863|3863|3862|1280
1643296170000|2022-01-27 15:09:30|3863.5|3862.5|3864|3863|3864.5|3863|3863.5|3862|4416
1643296180000|2022-01-27 15:09:40|3864.5|3863.5|3864|3863|3864.5|3863.5|3864|3863|1574
1643296190000|2022-01-27 15:09:50|3864.5|3863.5|3864.5|3864|3864.5|3864|3864.5|3863.5|2258
1643296200000|2022-01-27 15:10:00|3865|3864.5|3865|3864.5|3865|3864.5|3865|3864.5|1125
1643296210000|2022-01-27 15:10:10|3865.5||3865.5||3866||3865||227
1643296220000|2022-01-27 15:10:20|3866|3865|3866.5|3865.5|3866.5|3865.5|3866|3865|618
1643296230000|2022-01-27 15:10:30|3867|3866|3867|3866.5|3867.5|3867|3867|3866|3634
1643296240000|2022-01-27 15:10:40|3867.5|3867|3868.5|3868|3869|3868|3867.5|3867|1515
1643296250000|2022-01-27 15:10:50|3869|3868.5|3869|3868|3869|3868.5|3868.5|3868|2343
1643296260000|2022-01-27 15:11:00|||||||||256
1643296270000|2022-01-27 15:11:10|3869.5|3868.5|3869.5|3868.5|3870|3869|3869|3868.5|2549
1643296280000|2022-01-27 15:11:20||3869||3868.5||3869||3868.5|1972
1643296290000|2022-01-27 15:11:30|3869|3868|3869.5|3868.5|3869.5|3868.5|3868.5|3868|3958
1643296300000|2022-01-27 15:11:40|3869|3868|3869|3868|3869|3868|3869|3868|533
1643296310000|2022-01-27 15:11:50|||||||||200
1643296320000|2022-01-27 15:12:00|||||||||38
1643296330000|2022-01-27 15:12:10|3869.5|3868.5|3870|3869|3870|3869|3869|3868.5|3772
1643296340000|2022-01-27 15:12:20|3869|3868.5|3869|3868|3869|3868.5|3869|3868|835
1643296350000|2022-01-27 15:12:30|3868.5|3867.5|3868.5|3867.5|3868.5|3868|3868.5|3867.5|740
1643296370000|2022-01-27 15:12:50|3868|3867|3867|3866|3868|3867.5|3867|3866|2466
1643296380000|2022-01-27 15:13:00|3866.5|3865.5|3866|3865|3866.5|3865.5|3866|3865|1585
1643296390000|2022-01-27 15:13:10|3865.5|3864.5|3865.5|3864.5|3866|3865.5|3865|3863.5|3755
1643296400000|2022-01-27 15:13:20|3865|3865|3865|3864|3865|3865|3865|3864|3703
1643296410000|2022-01-27 15:13:30|3864.5|3863.5|3864.5|3863.5|3864.5|3863.5|3864.5|3863.5|514
1643296420000|2022-01-27 15:13:40|3864|3863|3864|3863.5|3864.5|3864|3864|3863|2840
1643296430000|2022-01-27 15:13:50|3864.5|3864|3865|3863.5|3865.5|3864.5|3864.5|3863.5|2993
1643296440000|2022-01-27 15:14:00||3864||3863.5||3864||3863.5|515
1643296450000|2022-01-27 15:14:10|3865.5|3864|3867.5|3866.5|3867.5|3866.5|3865.5|3864|3587
1643296460000|2022-01-27 15:14:20|3867|3866|3866|3865.5|3867|3866|3866|3865.5|612
1643296470000|2022-01-27 15:14:30|3865.5|3865|3866|3865|3866|3865|3865.5|3864.5|4382
1643296480000|2022-01-27 15:14:40|3865.5|3864.5|3865.5|3864.5|3866|3864.5|3865.5|3864.5|0
1643296500000|2022-01-27 15:15:00||3865||3865||3865||3865|0
1643296510000|2022-01-27 15:15:10|3865|3864.5|3866|3865|3866|3865|3865|3864|2417
1643296520000|2022-01-27 15:15:20|3865.5|3865.5|3867|3866|3867.5|3866|3865.5|3865.5|1161
1643296530000|2022-01-27 15:15:30|3866.5|3865.5|3867|3866|3867|3866|3865.5|3865|4819
1643296540000|2022-01-27 15:15:40|3867.5|3866.5|3868.5|3867.5|3868.5|3867.5|3867|3866.5|1644
1643296550000|2022-01-27 15:15:50|||||||||230
1643296560000|2022-01-27 15:16:00|3869|3868|3869|3868|3869.5|3868|3869|3868|253
1643296570000|2022-01-27 15:16:10|3869.5|3868.5|3868.5|3868|3870|3869|3868.5|3868|4905
1643296580000|2022-01-27 15:16:20|3869|3868.5|3870.5|3869|3870.5|3869|3869|3868.5|5163
1643296590000|2022-01-27 15:16:30|3870||3870||3870.5||3870||50
1643296600000|2022-01-27 15:16:40||3869.5||3869.5||3869.5||3869.5|294
1643296610000|2022-01-27 15:16:50|3869.5|3869|3870|3869|3870|3869|3869.5|3869|797
1643296620000|2022-01-27 15:17:00||3869.5||3869||3869.5||3869|916
1643296630000|2022-01-27 15:17:10|3869.5||3869.5||3869.5||3869.5||353
1643296640000|2022-01-27 15:17:20|3870|3869.5|3871|3870.5|3871|3870.5|3870|3869.5|4440
1643296650000|2022-01-27 15:17:30|3871.5|3871|3869|3867.5|3872|3871|3868.5|3867.5|10599
1643296660000|2022-01-27 15:17:40|3868.5|3867|3867.5|3866|3868.5|3867|3867.5|3866|908
1643296670000|2022-01-27 15:17:50|3867||3867||3867||3867||100
1643296680000|2022-01-27 15:18:00|3866.5|3865.5|3866.5|3865|3867|3866|3866.5|3865|1734
1643296690000|2022-01-27 15:18:10|3866|3865.5|3865|3864.5|3866|3865.5|3865|3864|5517
1643296700000|2022-01-27 15:18:20|3865.5|3864|3865|3863.5|3865.5|3864.5|3865|3863.5|3768
1643296710000|2022-01-27 15:18:30|3864.5|3864|3865|3863.5|3865|3864|3864.5|3863.5|959
1643296720000|2022-01-27 15:18:40|3865.5|3864|3865|3864|3865.5|3865|3865|3864|3819
1643296730000|2022-01-27 15:18:50|3865.5|3864.5|3866|3865|3866|3865.5|3865.5|3864.5|2951
1643296740000|2022-01-27 15:19:00|3866.5|3865.5|3866|3865|3867|3866|3865.5|3865|2598
1643296750000|2022-01-27 15:19:10|3865.5|3864.5|3865.5|3864|3865.5|3864.5|3865|3864|1443
1643296770000|2022-01-27 15:19:30|3865|3863.5|3864.5|3863|3865|3863.5|3864|3863|668
1643296780000|2022-01-27 15:19:40|3865|3863.5|3865.5|3864.5|3865.5|3864.5|3865|3863.5|1146
1643296790000|2022-01-27 15:19:50|||||||||350
1643296800000|2022-01-27 15:20:00|3866|3865|3866.5|3865|3867|3866|3865.5|3865|2131
1643296810000|2022-01-27 15:20:10|3866||3865.5||3866||3865.5||1542
1643296820000|2022-01-27 15:20:20|3865|3864.5|3866.5|3865.5|3867|3865.5|3865|3864.5|1187
1643296830000|2022-01-27 15:20:30|3866|3865|3866.5|3865.5|3867|3866.5|3866|3865|1291
1643296840000|2022-01-27 15:20:40|3866|3865|3866.5|3865.5|3866.5|3866|3866|3865|1526
1643296850000|2022-01-27 15:20:50|3867|3866|3866.5|3866|3867|3866|3866.5|3865.5|1362
1643296860000|2022-01-27 15:21:00|3866|3865.5|3865|3864|3866|3865.5|3865|3864|1522
1643296870000|2022-01-27 15:21:10|3865.5|3864.5|3866.5|3865|3866.5|3865|3865.5|3864|1630
1643296880000|2022-01-27 15:21:20|3866||3865.5||3866.5||3865.5||718
1643296890000|2022-01-27 15:21:30|3866||3865.5||3866||3865.5||948
1643296900000|2022-01-27 15:21:40|3866|3864.5|3865.5|3864.5|3866|3865|3865|3864.5|2457
1643296910000|2022-01-27 15:21:50|||||||||135
1643296920000|2022-01-27 15:22:00|||||||||177
1643296930000|2022-01-27 15:22:10|3865|3864|3865|3864.5|3865|3864.5|3864.5|3864|1694
1643296940000|2022-01-27 15:22:20|3864.5|3864|3864|3863|3864.5|3864|3864|3863|1662
1643296950000|2022-01-27 15:22:30|3864.5|3863.5|3863.5|3862|3864.5|3863.5|3863|3862|1528
1643296960000|2022-01-27 15:22:40|3864|3862.5|3864|3863|3864|3863|3864|3862.5|729
1643296970000|2022-01-27 15:22:50|3863.5||3864||3864||3863.5||103
1643296980000|2022-01-27 15:23:00|3864.5|3863.5|3864.5|3863.5|3865|3863.5|3864.5|3863.5|3086
1643296990000|2022-01-27 15:23:10|3865|3864|3864.5|3864|3865|3864|3864.5|3864|748
1643297000000|2022-01-27 15:23:20|3864|3863.5|3862|3861|3864|3863.5|3862|3861|1378
1643297010000|2022-01-27 15:23:30|3862.5|3861.5|3862|3861|3862.5|3861.5|3861.5|3860.5|1764
1643297020000|2022-01-27 15:23:40|3862.5|3861.5|3863|3862|3863|3862|3862.5|3861.5|1372
1643297030000|2022-01-27 15:23:50||3862.5||3862||3862.5||3862|732
1643297040000|2022-01-27 15:24:00|3862.5|3861.5|3861.5|3861|3863|3861.5|3861.5|3861|1382
1643297050000|2022-01-27 15:24:10|3862||3862||3862||3862||1393
1643297060000|2022-01-27 15:24:20|3861.5|3860.5|3862.5|3861.5|3863|3862|3861|3859.5|8035
1643297070000|2022-01-27 15:24:30|3862|3861|3861.5|3860.5|3862|3861|3861.5|3860.5|580
1643297080000|2022-01-27 15:24:40|3861||3861.5||3861.5||3861||24
1643297090000|2022-01-27 15:24:50|||||||||165
1643297100000|2022-01-27 15:25:00|3862|3861|3863.5|3862.5|3863.5|3862.5|3862|3861|2866
1643297110000|2022-01-27 15:25:10|3863|3862|3863|3862|3863|3862|3863|3862|543
1643297120000|2022-01-27 15:25:20|||||||||68
1643297130000|2022-01-27 15:25:30|3863.5|3862.5|3863.5|3862.5|3863.5|3862.5|3863.5|3862.5|120
1643297140000|2022-01-27 15:25:40|3863|3862|3863|3862|3863|3862.5|3862.5|3862|1713
1643297150000|2022-01-27 15:25:50|3863.5|3862.5|3863.5|3863|3863.5|3863|3863.5|3862.5|1525
1643297160000|2022-01-27 15:26:00|3864||3864||3864||3863.5||819
1643297170000|2022-01-27 15:26:10||3863.5||3863.5||3863.5||3863.5|394
1643297180000|2022-01-27 15:26:20|3864.5||3864.5||3864.5||3864.5||367
1643297190000|2022-01-27 15:26:30|3864||3864.5||3864.5||3864||0
1643297210000|2022-01-27 15:26:50|3864|3863|3863.5|3863|3864.5|3863|3863.5|3862.5|2349
1643297220000|2022-01-27 15:27:00|3863|3862.5|3861.5|3860.5|3863|3862.5|3861.5|3860.5|1876
1643297240000|2022-01-27 15:27:20|3861||3861||3861.5||3861||2415
1643297250000|2022-01-27 15:27:30|3861.5||3861.5||3861.5||3861.5||1917
1643297280000|2022-01-27 15:28:00|||||||||100
1643297290000|2022-01-27 15:28:10|3861|3860|3859|3858|3861|3860|3859|3858|3165
1643297300000|2022-01-27 15:28:20|3858.5|3857.5|3860|3859.5|3861|3860.5|3858.5|3857|8444
1643297310000|2022-01-27 15:28:30|3860.5|3860|3860.5|3859.5|3860.5|3860|3860.5|3859.5|574
1643297320000|2022-01-27 15:28:40|3861|3860|3862.5|3861.5|3863.5|3862.5|3861|3860|4130
1643297330000|2022-01-27 15:28:50|3862|3862|3863|3861.5|3863|3862|3862|3861.5|657
1643297340000|2022-01-27 15:29:00|3862.5|3862|3863|3861.5|3864|3863|3862|3861.5|4466
1643297350000|2022-01-27 15:29:10|3862.5|3861|3860.5|3860|3862.5|3861.5|3860.5|3860|2891
1643297360000|2022-01-27 15:29:20|3860|3859.5|3860|3859|3860|3859.5|3860|3859|1132
1643297370000|2022-01-27 15:29:30|3860.5|3859.5|3860.5|3859.5|3860.5|3860|3860|3859|2107
1643297380000|2022-01-27 15:29:40|3860|3859|3859.5|3859|3860.5|3859.5|3859.5|3859|1040
1643297390000|2022-01-27 15:29:50|3860|3858.5|3859|3858|3860|3858.5|3859|3857.5|2619
1643297400000|2022-01-27 15:30:00|3859.5|3858.5|3860.5|3859.5|3860.5|3859.5|3859|3858|2336
1643297410000|2022-01-27 15:30:10|3860|3859|3861.5|3860|3862|3861|3860|3859|497
1643297420000|2022-01-27 15:30:20|3862|3860.5|3862|3861|3862.5|3861.5|3861.5|3860.5|1506
1643297430000|2022-01-27 15:30:30|3862.5|3861.5|3861.5|3861|3863|3861.5|3861.5|3860.5|1490
1643297440000|2022-01-27 15:30:40|3862.5|3861.5|3862.5|3861|3862.5|3861.5|3862.5|3861|402
1643297450000|2022-01-27 15:30:50|3862|3860.5|3862|3861.5|3862|3861.5|3861|3860|1799
1643297460000|2022-01-27 15:31:00|3862.5|3861|3859.5|3858.5|3862.5|3861|3859.5|3858.5|2220
1643297470000|2022-01-27 15:31:10|3860|3858|3860|3859|3860.5|3859.5|3859.5|3858|854
1643297480000|2022-01-27 15:31:20|3859|3858.5|3858.5|3857.5|3859.5|3858.5|3858|3857|1167
1643297490000|2022-01-27 15:31:30|3858|3858|3858.5|3857.5|3858.5|3858|3858|3857.5|259
1643297500000|2022-01-27 15:31:40|3858|3857|3859|3858|3859.5|3858.5|3857.5|3857|4440
1643297510000|2022-01-27 15:31:50|3859.5|3858.5|3858|3857.5|3860|3859|3858|3857|1168
1643297520000|2022-01-27 15:32:00|3858.5|3858|3858.5|3857.5|3859.5|3858|3858|3857.5|4428
1643297530000|2022-01-27 15:32:10|3859|3858|3859|3858|3859|3858.5|3858|3857.5|2756
1643297540000|2022-01-27 15:32:20|3858.5|3857.5|3858|3857|3859|3857.5|3858|3857|250
1643297550000|2022-01-27 15:32:30|3857.5|3857.5|3859|3858|3859|3858|3857.5|3857|1195
1643297560000|2022-01-27 15:32:40|3858.5|3857.5|3858|3857.5|3858.5|3857.5|3858|3857.5|300
1643297570000|2022-01-27 15:32:50|3857.5|3857|3857|3856.5|3857.5|3857|3857|3856.5|1740
1643297580000|2022-01-27 15:33:00|3857.5|3857|3861.5|3860|3862|3860.5|3857.5|3856.5|3732
1643297590000|2022-01-27 15:33:10|3861|3860.5|3862.5|3861.5|3862.5|3862|3861|3860.5|1145
1643297600000|2022-01-27 15:33:20|3862|3861|3861|3860.5|3862|3861|3861|3860.5|1151
1643297610000|2022-01-27 15:33:30|3861.5|3861|3861.5|3860.5|3862|3861|3861.5|3860.5|1638
1643297620000|2022-01-27 15:33:40|3861|3860|3861|3860|3861|3860|3861|3860|742
1643297630000|2022-01-27 15:33:50|3860.5|3859.5|3861|3860|3861|3860|3860|3859|1867
1643297640000|2022-01-27 15:34:00|3860.5|3859.5|3860|3859|3861|3860|3860|3859|630
1643297650000|2022-01-27 15:34:10|3860.5|3859.5|3860.5|3860|3861|3860.5|3860.5|3859.5|2559
1643297660000|2022-01-27 15:34:20|3861|3859.5|3860.5|3859.5|3861|3860|3860.5|3859.5|721
1643297670000|2022-01-27 15:34:30|3861|3860.5|3860.5|3859.5|3861.5|3861|3860.5|3859.5|2723
1643297680000|2022-01-27 15:34:40|3860|3859|3859.5|3858.5|3860|3859|3859.5|3858|3373
1643297690000|2022-01-27 15:34:50|3859|3858|3858.5|3857.5|3859|3858|3858|3857.5|782
1643297700000|2022-01-27 15:35:00|3859|3857|3857.5|3856.5|3859|3857|3857.5|3856.5|3027
1643297710000|2022-01-27 15:35:10|3857|3856|3857.5|3856.5|3857.5|3856.5|3857|3856|1003
1643297720000|2022-01-27 15:35:20|3858|3856|3858|3857.5|3858.5|3857.5|3858|3856|3096
1643297730000|2022-01-27 15:35:30|3857.5|3857|3857|3856|3857.5|3857|3856.5|3855.5|1198
1643297740000|2022-01-27 15:35:40||3855.5||3856||3856.5||3855.5|639
1643297750000|2022-01-27 15:35:50|3857.5|3856.5|3858|3857|3858|3857|3857.5|3856|2610
1643297760000|2022-01-27 15:36:00|3857.5|3856.5|3856.5|3856|3857.5|3856.5|3856.5|3855.5|1987
1643297770000|2022-01-27 15:36:10|3857|3856.5|3858|3857|3858|3857.5|3857|3856|1672
1643297780000|2022-01-27 15:36:20|3857.5|3856.5|3857.5|3856.5|3857.5|3856.5|3857.5|3856.5|492
1643297800000|2022-01-27 15:36:40|3857|3857|3857|3856.5|3857.5|3857|3857|3856.5|3111
1643297810000|2022-01-27 15:36:50|3856.5|3856|3856|3855|3857|3856.5|3856|3855|1358
1643297820000|2022-01-27 15:37:00|3856.5|3855.5|3856.5|3856|3856.5|3856|3856|3855|1635
1643297830000|2022-01-27 15:37:10|3857|3856.5|3857|3856.5|3857|3856.5|3857|3856|1043
1643297840000|2022-01-27 15:37:20|||||||||51
1643297850000|2022-01-27 15:37:30|3856.5|3856|3856.5|3855|3856.5|3856|3856|3855|1912
1643297860000|2022-01-27 15:37:40|3856|3856|3856|3855|3856.5|3856|3855.5|3854.5|2324
1643297870000|2022-01-27 15:37:50|3856.5|3855.5|3856.5|3856|3856.5|3856|3856.5|3855|1087
1643297880000|2022-01-27 15:38:00||3855.5||3856||3856||3855|2235
1643297890000|2022-01-27 15:38:10|3857|3855.5|3856.5|3855.5|3857|3855.5|3855.5|3855|843
1643297900000|2022-01-27 15:38:20|3856|3855|3856.5|3856|3856.5|3856|3856|3854.5|3785
1643297910000|2022-01-27 15:38:30|3856|3855.5|3856.5|3855.5|3856.5|3855.5|3856|3855.5|1196
1643297920000|2022-01-27 15:38:40|3856|3855|3856|3855|3856|3855.5|3856|3855|624
1643297930000|2022-01-27 15:38:50|3855.5|3854.5|3854.5|3853.5|3856|3855|3854.5|3853.5|2506
1643297940000|2022-01-27 15:39:00|3854|3853|3854|3853|3854.5|3853.5|3853.5|3853|2299
1643297950000|2022-01-27 15:39:10|3853.5|3852.5|3853.5|3852.5|3854|3853|3853.5|3852.5|1025
1643297960000|2022-01-27 15:39:20|3853|3852|3855.5|3854.5|3855.5|3854.5|3853|3852|3021
1643297970000|2022-01-27 15:39:30|3855|3854|3854.5|3853.5|3855|3854|3854.5|3853.5|216
1643297980000|2022-01-27 15:39:40|3855|3854|3854.5|3854|3855.5|3854|3854.5|3853.5|864
1643297990000|2022-01-27 15:39:50|3854|3853.5|3855.5|3854|3855.5|3854|3854|3853.5|793
1643298000000|2022-01-27 15:40:00|3855|3854.5|3855.5|3854|3855.5|3855|3855|3854|2213
1643298010000|2022-01-27 15:40:10|3856|3854.5|3855.5|3855|3856|3855|3855.5|3854|272
1643298020000|2022-01-27 15:40:20|3856|3854.5|3855.5|3854.5|3856|3855|3855.5|3854.5|1693
1643298030000|2022-01-27 15:40:30|3856|3855|3856|3854.5|3856|3855.5|3856|3854.5|362
1643298040000|2022-01-27 15:40:40||3855||3854.5||3855||3854.5|0
1643298050000|2022-01-27 15:40:50|3855.5|3854|3855|3854.5|3855.5|3854.5|3855|3854|1542
1643298060000|2022-01-27 15:41:00|3854.5|3854|3855|3854|3855|3854|3854|3853.5|3469
1643298070000|2022-01-27 15:41:10|3855.5|3854.5|3856.5|3856|3857|3856|3855.5|3854.5|3220
1643298080000|2022-01-27 15:41:20||3855.5||3855||3855.5||3855|100
1643298090000|2022-01-27 15:41:30|3857|3855.5|3856.5|3855.5|3857|3856.5|3856.5|3855.5|699
1643298110000|2022-01-27 15:41:50|3856|3856|3857|3856.5|3857|3856.5|3856|3856|688
1643298120000|2022-01-27 15:42:00|3857.5|3856|3856.5|3855.5|3857.5|3856.5|3856.5|3855.5|3715
1643298130000|2022-01-27 15:42:10|3856|3855|3856|3855|3856.5|3856|3855.5|3854.5|2970
1643298140000|2022-01-27 15:42:20|||||||||112
1643298150000|2022-01-27 15:42:30||3855.5||3855||3855.5||3855|0
1643298160000|2022-01-27 15:42:40|||||||||127
1643298170000|2022-01-27 15:42:50|3856.5|3855.5|3857.5|3856|3857.5|3856.5|3856.5|3855.5|1680
1643298180000|2022-01-27 15:43:00|3857|3856.5|3856.5|3856|3857.5|3856.5|3856|3855|3929
1643298190000|2022-01-27 15:43:10|3857|3856.5|3857.5|3856.5|3858|3857|3857|3856.5|1120
1643298200000|2022-01-27 15:43:20|3857||3857.5||3857.5||3857||172
1643298210000|2022-01-27 15:43:30|3858|3857|3858|3857|3858.5|3857.5|3857.5|3856.5|1094
1643298220000|2022-01-27 15:43:40|3857.5||3857.5||3857.5||3857.5||0
1643298230000|2022-01-27 15:43:50|3858|3857.5|3858|3857|3858|3857.5|3858|3857|470
1643298240000|2022-01-27 15:44:00|3858.5|3857.5|3860|3859|3860.5|3859|3858|3857.5|498
1643298250000|2022-01-27 15:44:10|3860.5|3859.5|3860|3859|3860.5|3859.5|3860|3859|551
1643298260000|2022-01-27 15:44:20|3860.5|3859.5|3860.5|3860|3860.5|3860|3860.5|3859.5|1319
1643298270000|2022-01-27 15:44:30||3859.5||3859.5||3860||3859.5|2
1643298280000|2022-01-27 15:44:40|3860|3859|3860.5|3859.5|3860.5|3859.5|3860|3859|580
1643298290000|2022-01-27 15:44:50|3860|3860|3860|3859.5|3861|3860|3860|3859.5|2312
1643298300000|2022-01-27 15:45:00|3860.5|3860|3861|3860|3861|3860|3860.5|3860|523
1643298310000|2022-01-27 15:45:10|3860.5||3861||3861||3860.5||365
1643298320000|2022-01-27 15:45:20|3860.5|3859.5|3860.5|3859.5|3861|3859.5|3860.5|3859.5|1695
1643298330000|2022-01-27 15:45:30|3861|3860|3861|3859.5|3861|3860|3860.5|3859.5|3070
1643298340000|2022-01-27 15:45:40|3860.5||3860||3861||3860||1179
1643298350000|2022-01-27 15:45:50|3859.5|3859|3859.5|3859|3859.5|3859|3859.5|3859|952
1643298360000|2022-01-27 15:46:00|3859|3858.5|3857.5|3856.5|3859.5|3858.5|3857.5|3856.5|3637
1643298370000|2022-01-27 15:46:10|3857||3857||3857.5||3857||77
1643298380000|2022-01-27 15:46:20|||||||||16
1643298390000|2022-01-27 15:46:30||3856||3856||3856||3856|2
1643298400000|2022-01-27 15:46:40|3856.5|3855.5|3856.5|3856|3856.5|3856|3856.5|3855.5|1104
1643298410000|2022-01-27 15:46:50|3856|3855.5|3856|3855|3856|3855.5|3856|3855|1825
1643298420000|2022-01-27 15:47:00|3856.5|3855.5|3856.5|3855.5|3856.5|3855.5|3856|3855.5|3163
1643298430000|2022-01-27 15:47:10|3856|3855|3856|3855.5|3856.5|3855.5|3856|3855|1348
1643298440000|2022-01-27 15:47:20|3856.5|3856|3857|3856|3857|3856|3856.5|3856|997
1643298450000|2022-01-27 15:47:30|3856.5|3855.5|3856.5|3855.5|3857|3855.5|3856.5|3855.5|512
1643298460000|2022-01-27 15:47:40|3857|3856|3856.5|3855.5|3857|3856.5|3856.5|3855.5|2263
1643298470000|2022-01-27 15:47:50|3857|3856|3856|3855|3857|3856|3856|3855|1003
1643298480000|2022-01-27 15:48:00|3856.5|3855.5|3856|3855.5|3856.5|3855.5|3856|3855|1755
1643298490000|2022-01-27 15:48:10|3855.5|3855|3856|3855|3856|3855.5|3855.5|3854.5|629
1643298500000|2022-01-27 15:48:20|3856.5|3854.5|3857|3855.5|3857|3855.5|3856.5|3854.5|216
1643298510000|2022-01-27 15:48:30|3856.5|3856|3857|3856|3857|3856|3856.5|3856|754
1643298520000|2022-01-27 15:48:40|3857.5|3856.5|3858.5|3857|3858.5|3857|3857|3856|1387
1643298530000|2022-01-27 15:48:50|3858|3856.5|3857.5|3856|3858|3856.5|3857.5|3856|3004
1643298540000|2022-01-27 15:49:00||3856.5||3856.5||3856.5||3856.5|508
1643298550000|2022-01-27 15:49:10|3857|3856|3856.5|3856|3857|3856|3856.5|3856|1738
1643298560000|2022-01-27 15:49:20||3855.5||3855.5||3855.5||3855.5|319
1643298570000|2022-01-27 15:49:30|3856|3856|3858|3857|3858|3857|3856|3856|3701
1643298580000|2022-01-27 15:49:40|3858.5|3856.5|3857.5|3856.5|3858.5|3856.5|3857.5|3856.5|619
1643298590000|2022-01-27 15:49:50|3857|3856|3856.5|3855.5|3857|3856|3856|3855|834
1643298600000|2022-01-27 15:50:00|3856|3855|3856.5|3855.5|3856.5|3855.5|3856|3855|1749
1643298610000|2022-01-27 15:50:10|||||||||94
1643298620000|2022-01-27 15:50:20|3857|3856|3857.5|3856.5|3857.5|3856.5|3857|3855.5|215
1643298630000|2022-01-27 15:50:30|3857|3856|3857|3856.5|3857|3856.5|3857|3856|655
1643298640000|2022-01-27 15:50:40|3856.5|3856|3855.5|3854.5|3856.5|3856|3855.5|3854.5|2995
1643298650000|2022-01-27 15:50:50|3855|3854|3855|3854|3855|3854|3854.5|3853.5|1385
1643298660000|2022-01-27 15:51:00|3855.5|3854.5|3856|3855|3856|3855|3855.5|3854.5|1341
1643298670000|2022-01-27 15:51:10|3856.5|3855.5|3856.5|3855|3856.5|3855.5|3855.5|3855|1057
1643298680000|2022-01-27 15:51:20|3856||3856||3856||3856||0
1643298700000|2022-01-27 15:51:40|3855.5|3854.5|3855|3854|3855.5|3854.5|3855|3854|1323
1643298710000|2022-01-27 15:51:50|3854.5|3853.5|3854.5|3853.5|3855|3854|3854.5|3853.5|724
1643298720000|2022-01-27 15:52:00|3854|3854|3853|3851.5|3854.5|3854|3853|3851.5|6067
1643298740000|2022-01-27 15:52:20|3852.5|3852|3853.5|3852.5|3853.5|3852.5|3852.5|3852|1808
1643298750000|2022-01-27 15:52:30|||||||||25
1643298760000|2022-01-27 15:52:40|||||||||127
1643298770000|2022-01-27 15:52:50||3853||3853||3853||3853|422
1643298780000|2022-01-27 15:53:00||3852.5||3852.5||3852.5||3852.5|979
1643298790000|2022-01-27 15:53:10|3854|3853|3855|3854|3855|3854|3853.5|3853|2585
1643298800000|2022-01-27 15:53:20|3854.5|3853.5|3854|3853|3854.5|3853.5|3854|3853|1160
1643298810000|2022-01-27 15:53:30|3853.5|3852.5|3853.5|3852.5|3853.5|3853|3853.5|3852.5|824
1643298820000|2022-01-27 15:53:40|3854|3853|3854|3853.5|3854.5|3853.5|3853.5|3852.5|1501
1643298830000|2022-01-27 15:53:50|3853.5|3853|3853.5|3853|3853.5|3853|3853.5|3852.5|794
1643298840000|2022-01-27 15:54:00|3853|3852.5|3852.5|3851.5|3853.5|3853|3852.5|3851.5|2112
1643298850000|2022-01-27 15:54:10|3852|3851|3852.5|3852|3853|3852|3852|3851|702
1643298860000|2022-01-27 15:54:20|3853|3852.5|3853.5|3852.5|3853.5|3852.5|3853|3852|739
1643298870000|2022-01-27 15:54:30|3854|3853|3854.5|3853|3854.5|3853.5|3854|3852.5|2231
1643298880000|2022-01-27 15:54:40|3854|3852.5|3853.5|3852.5|3854|3853|3853|3852.5|19296
1643298890000|2022-01-27 15:54:50|3854|3853|3854|3853|3854|3853|3854|3853|932
1643298900000|2022-01-27 15:55:00|3853.5|3853.5|3855.5|3854.5|3855.5|3854.5|3853.5|3853|2115
1643298910000|2022-01-27 15:55:10|3855|3854|3855|3854|3855.5|3854.5|3855|3854|1789
1643298920000|2022-01-27 15:55:20|3854.5|3853.5|3854.5|3853.5|3854.5|3853.5|3854.5|3853.5|538
1643298930000|2022-01-27 15:55:30|3854|3853|3853.5|3852.5|3854|3853|3853|3852.5|570
1643298950000|2022-01-27 15:55:50|3853|3852|3852.5|3851.5|3853|3852|3852|3851|1768
1643298960000|2022-01-27 15:56:00|3853|3852|3853|3852.5|3853|3852.5|3853|3852|1984
1643298970000|2022-01-27 15:56:10|3853.5|3853|3854|3853|3854.5|3853.5|3853.5|3853|920
1643298980000|2022-01-27 15:56:20||3853.5||3853.5||3853.5||3853|228
1643298990000|2022-01-27 15:56:30|3854.5|3853|3852.5|3851.5|3854.5|3853|3852.5|3851.5|4833
1643299000000|2022-01-27 15:56:40|3853|3852|3852.5|3851.5|3853|3852|3852.5|3851.5|1090
1643299010000|2022-01-27 15:56:50|3853|3852|3853|3852|3853|3852.5|3853|3851.5|793
1643299020000|2022-01-27 15:57:00|3853.5|3852.5|3854.5|3853|3854.5|3853.5|3853.5|3852|985
1643299030000|2022-01-27 15:57:10|3854|3853.5|3853|3852|3854.5|3853.5|3853|3852|3903
1643299040000|2022-01-27 15:57:20|3853.5|3852.5|3852|3851.5|3853.5|3852.5|3852|3851|1381
1643299050000|2022-01-27 15:57:30|3852.5|3852|3852|3851|3853|3852|3852|3851|1113
1643299060000|2022-01-27 15:57:40||3851.5||3851||3851.5||3851|0
1643299070000|2022-01-27 15:57:50|3851.5|3850.5|3851|3850|3852|3850.5|3851|3850|1025
1643299080000|2022-01-27 15:58:00|3850.5|3849.5|3851|3849.5|3851|3850|3850.5|3849.5|2472
1643299090000|2022-01-27 15:58:10|3850.5|3850|3852.5|3851.5|3852.5|3851.5|3850.5|3849.5|2314
1643299100000|2022-01-27 15:58:20|3852|3851|3852|3851|3852.5|3851|3852|3851|413
1643299110000|2022-01-27 15:58:30|3852.5|3851.5|3852|3851|3852.5|3851.5|3852|3851|1221
1643299120000|2022-01-27 15:58:40||3851.5||3851||3851.5||3851|221
1643299130000|2022-01-27 15:58:50|3851.5|3851.5|3852|3851|3852.5|3851.5|3851.5|3851|2935
1643299140000|2022-01-27 15:59:00|||||||||718
1643299150000|2022-01-27 15:59:10|3851.5|3851.5|3852|3851|3852|3851.5|3851.5|3851|1039
1643299160000|2022-01-27 15:59:20||3851.5||3851||3851.5||3851|11
1643299170000|2022-01-27 15:59:30|3851.5|3850.5|3851.5|3850.5|3851.5|3850.5|3851.5|3850.5|811
1643299180000|2022-01-27 15:59:40|3852|3851|3852|3851|3852|3851.5|3852|3851|1676
1643299200000|2022-01-27 16:00:00|3852.5|3851.5|3852.5|3852|3853|3852.5|3852.5|3851.5|4831
1643299210000|2022-01-27 16:00:10|3852|3851.5|3851.5|3850.5|3852|3851.5|3850.5|3850|5075
1643299220000|2022-01-27 16:00:20|3852|3851|3853|3852|3853|3852|3852|3851|2081
1643299230000|2022-01-27 16:00:30|3852.5|3851.5|3852.5|3851.5|3852.5|3852|3852.5|3851.5|242
1643299240000|2022-01-27 16:00:40|3852|3851|3851|3850|3852.5|3851.5|3850.5|3849.5|2115
1643299250000|2022-01-27 16:00:50|3850.5|3850.5|3850.5|3849.5|3850.5|3850.5|3850.5|3849.5|464
1643299260000|2022-01-27 16:01:00|3850|3849|3849.5|3848.5|3850|3849|3849|3848|750
1643299270000|2022-01-27 16:01:10|3850|3849|3849.5|3848.5|3850|3849|3849|3848.5|1378
1643299280000|2022-01-27 16:01:20|3850|3849|3850|3849.5|3850|3849.5|3850|3848.5|707
1643299290000|2022-01-27 16:01:30|3849.5|3849|3849|3848|3850|3849|3848|3847|8888
1643299300000|2022-01-27 16:01:40|3848.5|3847.5|3849|3848|3849|3848|3848.5|3847.5|1179
1643299310000|2022-01-27 16:01:50|3848.5||3849||3849||3848.5||120
1643299320000|2022-01-27 16:02:00|3849.5|3848.5|3850|3849|3850.5|3849.5|3849.5|3848|1619
1643299330000|2022-01-27 16:02:10|3850.5|3849.5|3850.5|3849.5|3850.5|3850|3850.5|3849|722
1643299340000|2022-01-27 16:02:20|3850||3850.5||3850.5||3850||18
1643299350000|2022-01-27 16:02:30|3851|3850|3851|3850|3851|3850|3851|3849.5|847
1643299360000|2022-01-27 16:02:40|3850.5|3849.5|3850|3849.5|3850.5|3850|3849.5|3848.5|6186
1643299370000|2022-01-27 16:02:50||3849||3849||3849.5||3849|934
1643299380000|2022-01-27 16:03:00|3850.5|3849.5|3850.5|3850|3851|3850.5|3850.5|3849.5|1226
1643299390000|2022-01-27 16:03:10|3851|3850.5|3850.5|3849.5|3851|3850.5|3850.5|3849.5|2475
1643299400000|2022-01-27 16:03:20|||||||||527
1643299410000|2022-01-27 16:03:30|3850|3849|3850|3849|3850|3849|3850|3849|1018
1643299420000|2022-01-27 16:03:40||3849.5||3849||3849.5||3849|860
1643299440000|2022-01-27 16:04:00|3850.5|3849.5|3850|3849|3850.5|3850|3850|3849|3844
1643299450000|2022-01-27 16:04:10|||||||||65
1643299460000|2022-01-27 16:04:20|3849.5|3848.5|3849.5|3848.5|3849.5|3849|3849.5|3848.5|1783
1643299470000|2022-01-27 16:04:30|3849|3848|3849|3848|3849|3848.5|3848.5|3848|4284
1643299490000|2022-01-27 16:04:50|3848.5|3847.5|3848|3847|3848.5|3847.5|3848|3847|1159
1643299500000|2022-01-27 16:05:00|3847.5|3846.5|3846.5|3845|3847.5|3846.5|3846.5|3845|2226
1643299510000|2022-01-27 16:05:10|3847|3845.5|3847|3846|3847|3846.5|3847|3845|1742
1643299520000|2022-01-27 16:05:20|3847.5|3846.5|3849|3848|3849|3848|3847|3846.5|2282
1643299530000|2022-01-27 16:05:30|3849.5|3848.5|3849.5|3848.5|3849.5|3849|3849.5|3848.5|303
1643299540000|2022-01-27 16:05:40|3849||3849.5||3849.5||3849||110
1643299550000|2022-01-27 16:05:50||3849||3849||3849||3848.5|2001
1643299560000|2022-01-27 16:06:00|3849|3848.5|3849.5|3848.5|3850|3849|3849|3848.5|1680
1643299570000|2022-01-27 16:06:10|||||||||2
1643299580000|2022-01-27 16:06:20|3849|3848|3849|3848|3849|3848|3849|3848|1127
1643299590000|2022-01-27 16:06:30|3849.5|3848.5|3849.5|3849|3849.5|3849|3849|3848|2368
1643299600000|2022-01-27 16:06:40|3849|3848.5|3849.5|3848.5|3849.5|3848.5|3848.5|3848|1213
1643299610000|2022-01-27 16:06:50|3849|3849|3849|3848.5|3849|3849|3849|3848.5|185
1643299620000|2022-01-27 16:07:00|3849.5|3849|3849|3848|3849.5|3849|3849|3848|1538
1643299640000|2022-01-27 16:07:20|3848.5|3847.5|3848.5|3847.5|3848.5|3847.5|3848.5|3847.5|2109
1643299650000|2022-01-27 16:07:30|3848|3847|3847.5|3847|3848|3847.5|3847.5|3847|2175
1643299660000|2022-01-27 16:07:40|3847|3846.5|3846|3845|3847.5|3846.5|3846|3845|2075
1643299670000|2022-01-27 16:07:50|3845.5|3844.5|3845.5|3844.5|3846|3845|3845.5|3844.5|719
1643299680000|2022-01-27 16:08:00|3846|3845|3846|3845.5|3846|3845.5|3845|3844.5|1892
1643299690000|2022-01-27 16:08:10|3846.5|3846|3847|3846|3847|3846.5|3846.5|3846|2984
1643299700000|2022-01-27 16:08:20|||||||||175
1643299710000|2022-01-27 16:08:30|3846.5|3845.5|3845.5|3844.5|3846.5|3845.5|3845.5|3844.5|183042
1643299720000|2022-01-27 16:08:40|3845|3844|3846.5|3845.5|3846.5|3845.5|3845|3844|4393
1643299730000|2022-01-27 16:08:50|3846|3846|3845.5|3844.5|3846.5|3846|3845.5|3844.5|6672
1643299740000|2022-01-27 16:09:00|||||||||808
1643299750000|2022-01-27 16:09:10|3846|3845|3846.5|3845.5|3846.5|3846|3846|3845|2569
1643299760000|2022-01-27 16:09:20||3846||3846||3846||3846|0
1643299770000|2022-01-27 16:09:30|3847|3846.5|3847.5|3847|3847.5|3847|3847|3846.5|1100
1643299780000|2022-01-27 16:09:40|3848|3847.5|3848|3847|3848.5|3847.5|3847.5|3847|6085
1643299790000|2022-01-27 16:09:50|3847.5|3846.5|3848|3847|3848|3847|3847|3846|3411
1643299800000|2022-01-27 16:10:00|3848.5|3847.5|3848.5|3847.5|3848.5|3847.5|3848|3847.5|297
1643299810000|2022-01-27 16:10:10|3849|3848|3849|3848|3849|3848|3849|3847.5|587
1643299820000|2022-01-27 16:10:20|||||||||61
1643299830000|2022-01-27 16:10:30|3848.5|3848.5|3850|3849|3850|3849|3848.5|3848.5|2143
1643299840000|2022-01-27 16:10:40|3849.5|3848.5|3849.5|3848.5|3849.5|3848.5|3849.5|3848.5|1205
1643299850000|2022-01-27 16:10:50|3849|3848|3848.5|3847.5|3849|3848|3848.5|3847.5|1439
1643299880000|2022-01-27 16:11:20|3848|3847|3847.5|3846|3848|3847|3847|3846|3837
1643299890000|2022-01-27 16:11:30|3847|3845.5|3846.5|3845.5|3847|3845.5|3846|3845|357
1643299900000|2022-01-27 16:11:40|3847|3846|3846|3845.5|3847|3846.5|3846|3845.5|4187
1643299910000|2022-01-27 16:11:50|3846.5|3846|3846|3845|3846.5|3846|3846|3845|5832
1643299920000|2022-01-27 16:12:00|3845.5|3844.5|3845.5|3844.5|3845.5|3844.5|3845.5|3844.5|1052
1643299930000|2022-01-27 16:12:10||3845||3844.5||3845||3844.5|376
1643299940000|2022-01-27 16:12:20|3845|3844|3845|3844|3845|3844|3845|3844|1500
1643299950000|2022-01-27 16:12:30|3845.5|3844.5|3845.5|3844.5|3846|3845.5|3845.5|3844.5|6509
1643299960000|2022-01-27 16:12:40|||||||||383
1643299970000|2022-01-27 16:12:50|3846|3845|3846|3845|3846|3845|3846|3845|1003
1643299980000|2022-01-27 16:13:00|3845.5|3844.5|3846|3845|3846|3845|3845.5|3844.5|1840
1643299990000|2022-01-27 16:13:10|3846.5|3844.5|3848|3847|3848|3847|3846.5|3844.5|3935
1643300000000|2022-01-27 16:13:20|3847.5|3846.5|3848|3847|3848|3847|3847.5|3846.5|3859
1643300010000|2022-01-27 16:13:30|3847.5|3846.5|3848|3847|3848|3847|3847.5|3846.5|2398
1643300020000|2022-01-27 16:13:40||3846.5||3846.5||3846.5||3846.5|17
1643300030000|2022-01-27 16:13:50|3847.5|3847|3847.5|3846.5|3848|3847|3847.5|3846.5|2307
1643300040000|2022-01-27 16:14:00|3848|3847|3847.5|3846.5|3848|3847|3847|3846.5|2604
1643300050000|2022-01-27 16:14:10|3847|3846|3847|3846|3847.5|3846.5|3846.5|3846|2501
1643300070000|2022-01-27 16:14:30|||||||||335
1643300080000|2022-01-27 16:14:40|3846.5||3846.5||3847||3846.5||2221
1643300090000|2022-01-27 16:14:50|3847|3846.5|3846.5|3845.5|3847|3846.5|3846.5|3845.5|3748
1643300100000|2022-01-27 16:15:00|3846|3844.5|3846|3844|3846.5|3845|3845.5|3844|236
1643300110000|2022-01-27 16:15:10|3845.5|3843.5|3846.5|3845|3846.5|3845|3845|3843.5|62
1643300120000|2022-01-27 16:15:20|3846|3844.5|3845.5|3844|3847.5|3845.5|3845.5|3844|229
1643300130000|2022-01-27 16:15:30|3846|3844.5|3846.5|3844.5|3846.5|3845|3845.5|3844|0
1643300140000|2022-01-27 16:15:40|3846|3844|3845.5|3844|3846|3845|3845.5|3844|178
1643300150000|2022-01-27 16:15:50|3845|3843.5|3844.5|3843|3845.5|3844|3844|3843|84
1643300160000|2022-01-27 16:16:00|3844|3842.5|3844.5|3843|3845|3843.5|3844|3842.5|114
1643300170000|2022-01-27 16:16:10|3844|3842.5|3845|3843.5|3845|3843.5|3844|3842.5|0
1643300180000|2022-01-27 16:16:20|3844.5|3843|3844.5|3842.5|3845|3843.5|3844|3842.5|131
1643300190000|2022-01-27 16:16:30|3845|3843|3844.5|3843|3845|3843|3843.5|3842.5|338
1643300200000|2022-01-27 16:16:40|3844|3842.5|3845|3843.5|3845|3843.5|3844|3842.5|30
1643300210000|2022-01-27 16:16:50|3844.5|3843|3844|3843|3845|3843.5|3844|3843|0
1643300220000|2022-01-27 16:17:00|3844.5|3843.5|3844.5|3843.5|3845|3844|3844|3843|588
1643300230000|2022-01-27 16:17:10|3845|3844|3845.5|3844.5|3845.5|3844.5|3844.5|3843|172
1643300240000|2022-01-27 16:17:20|3845|3844|3845|3844|3845.5|3844.5|3845|3843.5|0
1643300250000|2022-01-27 16:17:30|3844.5|3843|3844.5|3843.5|3845|3843.5|3844|3843|217
1643300260000|2022-01-27 16:17:40|3844|3843|3844|3842|3844.5|3843.5|3843.5|3842|200
1643300270000|2022-01-27 16:17:50|3844.5|3842.5|3843.5|3842|3844.5|3843|3843.5|3842|0
1643300280000|2022-01-27 16:18:00|3844|3842.5|3844|3842.5|3844|3842.5|3843.5|3842|191
1643300290000|2022-01-27 16:18:10|3843.5|3842|3842.5|3841.5|3844|3842.5|3842.5|3841.5|263
1643300300000|2022-01-27 16:18:20|3843|3842|3844.5|3843|3844.5|3843|3842.5|3840.5|294
1643300310000|2022-01-27 16:18:30|3844|3842.5|3844|3842.5|3844.5|3843|3844|3842.5|279
1643300320000|2022-01-27 16:18:40|3844.5|3843|3844.5|3843|3844.5|3843|3844|3842.5|0
1643300330000|2022-01-27 16:18:50|3844|3842.5|3843.5|3842.5|3844|3843|3843|3842|250
1643300340000|2022-01-27 16:19:00|3843|3842|3843|3841.5|3843.5|3842.5|3842.5|3841|68
1643300350000|2022-01-27 16:19:10|3842.5|3841|3843|3841.5|3843|3841.5|3842.5|3841|0
1643300360000|2022-01-27 16:19:20|3842.5|3841|3841|3839.5|3842.5|3841.5|3841|3839.5|316
1643300370000|2022-01-27 16:19:30|3841.5|3840|3840.5|3839.5|3841.5|3840|3840.5|3839.5|35
1643300380000|2022-01-27 16:19:40|3841|3840|3842|3840.5|3842.5|3841|3841|3840|195
1643300390000|2022-01-27 16:19:50|3841.5|3840|3843.5|3842.5|3844|3842.5|3841.5|3840|456
1643300400000|2022-01-27 16:20:00|3843|3842|3843|3841.5|3843.5|3842|3842.5|3841|233
1643300410000|2022-01-27 16:20:10|3843.5|3842|3842.5|3841.5|3844|3842|3842.5|3841|327
1643300420000|2022-01-27 16:20:20|3843|3842|3843.5|3842|3843.5|3842|3842.5|3841|167
1643300430000|2022-01-27 16:20:30|3843|3841.5|3843|3842|3843.5|3842.5|3843|3841|178
1643300440000|2022-01-27 16:20:40|3843.5|3842.5|3845|3843.5|3845|3843.5|3843.5|3842.5|233
1643300450000|2022-01-27 16:20:50|3844.5|3843|3844.5|3843.5|3845|3843.5|3843.5|3842.5|228
1643300460000|2022-01-27 16:21:00|3845|3844|3845.5|3844|3846|3844.5|3844.5|3843.5|215
1643300470000|2022-01-27 16:21:10|3845|3843.5|3845|3843.5|3845.5|3844|3845|3843.5|0
1643300480000|2022-01-27 16:21:20|3845.5|3844|3845|3843.5|3846|3844|3845|3843.5|242
1643300490000|2022-01-27 16:21:30|3845.5|3844|3844|3842.5|3845.5|3844|3843.5|3842.5|490
1643300500000|2022-01-27 16:21:40|3844.5|3843|3844.5|3843|3844.5|3843|3844|3842.5|0
1643300510000|2022-01-27 16:21:50|3844|3842.5|3844.5|3843|3844.5|3843|3844|3842.5|0
1643300520000|2022-01-27 16:22:00|3844|3842.5|3844.5|3843.5|3845|3843.5|3844|3842.5|75
1643300530000|2022-01-27 16:22:10|3844|3843|3845.5|3844|3846|3844|3844|3843|719
1643300540000|2022-01-27 16:22:20|3845|3843.5|3845.5|3844|3846|3844.5|3845|3843.5|43
1643300550000|2022-01-27 16:22:30|3846|3844.5|3845.5|3844|3846|3844.5|3844.5|3843.5|181
1643300560000|2022-01-27 16:22:40|3845|3843.5|3845|3843.5|3845.5|3844|3844.5|3843|67
1643300570000|2022-01-27 16:22:50|3844.5|3843|3845|3843.5|3845|3843.5|3844.5|3843|265
1643300580000|2022-01-27 16:23:00|3844.5|3843|3844.5|3843.5|3845|3843.5|3844|3843|262
1643300590000|2022-01-27 16:23:10|3844|3843|3844.5|3843|3844.5|3843.5|3843.5|3842.5|462
1643300600000|2022-01-27 16:23:20|3843|3842|3842.5|3841|3844|3842.5|3842.5|3841|203
1643300610000|2022-01-27 16:23:30|3843|3841.5|3842.5|3841|3843|3841.5|3842|3841|55
1643300620000|2022-01-27 16:23:40|3842|3841.5|3844.5|3843|3844.5|3843.5|3842|3841|619
1643300630000|2022-01-27 16:23:50|3844|3842.5|3845|3843.5|3845|3843.5|3844|3842.5|0
1643300640000|2022-01-27 16:24:00|3844.5|3843|3843.5|3842.5|3845|3843.5|3843|3842|49
1643300650000|2022-01-27 16:24:10|3843|3842|3842.5|3841|3843.5|3842.5|3842.5|3841|141
1643300660000|2022-01-27 16:24:20|3843|3841.5|3842.5|3841|3843|3841.5|3842.5|3841|0
1643300670000|2022-01-27 16:24:30|3843|3841.5|3842.5|3841|3843|3841.5|3841.5|3840.5|630
1643300680000|2022-01-27 16:24:40|3842|3840.5|3841.5|3840|3842.5|3841|3841.5|3840|78
1643300690000|2022-01-27 16:24:50|3842|3840.5|3841|3840|3842|3840.5|3841|3839.5|0
1643300700000|2022-01-27 16:25:00|3841.5|3840.5|3842|3840|3842|3840.5|3841|3839.5|792
1643300710000|2022-01-27 16:25:10|3841.5|3839.5|3841.5|3840|3842|3840|3841|3839.5|1
1643300720000|2022-01-27 16:25:20|3841|3839.5|3840.5|3839|3841.5|3840|3840|3839|868
1643300730000|2022-01-27 16:25:30|3840|3838.5|3840|3838.5|3840.5|3839.5|3840|3838.5|0
1643300740000|2022-01-27 16:25:40|3840.5|3839|3840|3838.5|3840.5|3839|3839.5|3838.5|483
1643300750000|2022-01-27 16:25:50|3839.5|3839|3839.5|3838|3840|3839|3839.5|3838|0
1643300760000|2022-01-27 16:26:00|3839|3837.5|3838.5|3837|3839|3837.5|3838.5|3837|3
1643300770000|2022-01-27 16:26:10|3838|3837.5|3837.5|3836|3838.5|3837.5|3837.5|3835.5|289
1643300780000|2022-01-27 16:26:20|3838|3836.5|3837|3835.5|3838|3836.5|3837|3835.5|258
1643300790000|2022-01-27 16:26:30|3837.5|3836|3837|3835.5|3837.5|3836|3836.5|3835|380
1643300800000|2022-01-27 16:26:40|3836.5|3835|3837|3835.5|3837|3835.5|3836|3835|0
1643300810000|2022-01-27 16:26:50|3836.5|3835|3837.5|3836.5|3838|3836.5|3836.5|3835|417
1643300820000|2022-01-27 16:27:00|3837|3836|3837.5|3836|3837.5|3836.5|3837|3836|63
1643300830000|2022-01-27 16:27:10|3837|3835.5|3836.5|3835|3837.5|3836.5|3836.5|3835|270
1643300840000|2022-01-27 16:27:20|3837|3835.5|3839|3837.5|3839|3837.5|3836.5|3835|125
1643300850000|2022-01-27 16:27:30|3839.5|3838|3839|3837.5|3839.5|3838|3839|3837.5|200
1643300860000|2022-01-27 16:27:40|3839.5|3838|3840|3838|3840|3839|3839|3837.5|17
1643300870000|2022-01-27 16:27:50|3840.5|3838.5|3840|3838|3840.5|3838.5|3840|3838|0
1643300880000|2022-01-27 16:28:00|3840.5|3838.5|3840.5|3839|3840.5|3839|3839.5|3838|146
1643300890000|2022-01-27 16:28:10|3840|3838.5|3841.5|3840|3842|3840.5|3840|3838.5|965
1643300900000|2022-01-27 16:28:20|3842|3840.5|3840.5|3839|3842|3840.5|3840|3838.5|140
1643300910000|2022-01-27 16:28:30|3840|3838.5|3840.5|3839|3841.5|3840|3840|3838.5|52
1643300920000|2022-01-27 16:28:40|3841|3839.5|3841|3840|3841.5|3840.5|3840.5|3839|0
1643300930000|2022-01-27 16:28:50|3841.5|3840.5|3841.5|3840.5|3841.5|3840.5|3841|3840|217
1643300940000|2022-01-27 16:29:00|3841|3839.5|3840|3838.5|3841.5|3840|3840|3838.5|31
1643300950000|2022-01-27 16:29:10|3840.5|3839|3840|3838|3840.5|3839|3839|3837.5|386
1643300960000|2022-01-27 16:29:20|3839.5|3837.5|3840.5|3839|3840.5|3839|3839|3837.5|123
1643300970000|2022-01-27 16:29:30|3840|3838.5|3841|3839.5|3841|3839.5|3840|3838.5|0
1643300980000|2022-01-27 16:29:40|3840.5|3839|3841|3839|3841.5|3839.5|3840|3838.5|312
1643300990000|2022-01-27 16:29:50|3840.5|3839.5|3842.5|3841|3842.5|3841|3840|3838.5|315
1643356800000|2022-01-28 08:00:00|3835.5|3828|3835.5|3827.5|3835.5|3828.5|3835|3827.5|46090
1643356810000|2022-01-28 08:00:10|3835|3828|3828.5|3824|3835|3828.5|3826.5|3823.5|6257
1643356820000|2022-01-28 08:00:20|3828|3823.5|3825.5|3818.5|3828|3824|3820|3818.5|8709
1643356830000|2022-01-28 08:00:30|3825|3818|3816.5|3813|3825|3818|3813|3810|7033
1643356840000|2022-01-28 08:00:40|3816|3813.5|3818|3815|3819|3816.5|3813|3809|9156
1643356850000|2022-01-28 08:00:50|3818.5|3814.5|3821|3818.5|3822.5|3818.5|3816.5|3810.5|2606
1643356860000|2022-01-28 08:01:00|3823.5|3819|3827|3823.5|3827.5|3824.5|3821|3818.5|3795
1643356870000|2022-01-28 08:01:10|3823.5|3824|3821.5|3818|3823.5|3824|3821.5|3817.5|5974
1643356880000|2022-01-28 08:01:20|3822|3818.5|3820.5|3818|3823.5|3821|3820.5|3817.5|1324
1643356890000|2022-01-28 08:01:30|3822.5|3818.5|3824|3820.5|3824.5|3820.5|3822.5|3818.5|311
1643356900000|2022-01-28 08:01:40|3823.5|3821|3821.5|3818.5|3823.5|3821|3821|3817.5|3754
1643356910000|2022-01-28 08:01:50|3820.5|3819|3821.5|3819|3821.5|3819|3820.5|3819|29
1643356920000|2022-01-28 08:02:00|3821|3818.5|3825|3820.5|3825.5|3821.5|3821|3818.5|2107
1643356930000|2022-01-28 08:02:10|||||||||101
1643356950000|2022-01-28 08:02:30|3824.5|3821|3823.5|3821|3825|3822|3823|3821|882
1643356960000|2022-01-28 08:02:40|3824|3821.5|3821|3819|3825|3822|3821|3819|4801
1643356970000|2022-01-28 08:02:50|3821.5|3819.5|3819|3817.5|3822.5|3819.5|3819|3816|3252
1643356980000|2022-01-28 08:03:00|3819.5|3818|3819|3816.5|3820.5|3818|3818|3816.5|476
1643356990000|2022-01-28 08:03:10|3819.5|3817.5|3820.5|3818|3820.5|3818|3819.5|3816.5|2137
1643357000000|2022-01-28 08:03:20|3819.5|3817.5|3819|3817|3820.5|3817.5|3819|3817|0
1643357010000|2022-01-28 08:03:30|3818.5|3816.5|3819|3817|3819|3817|3816.5|3814|5243
1643357020000|2022-01-28 08:03:40|3819.5|3818|3823.5|3821|3824|3821.5|3819|3817.5|1598
1643357030000|2022-01-28 08:03:50|3823|3820.5|3822.5|3819.5|3823|3820.5|3822.5|3819.5|695
1643357040000|2022-01-28 08:04:00|3822|3819|3819|3817|3822|3819|3818|3816|2382
1643357050000|2022-01-28 08:04:10|3818.5|3817.5|3820|3818|3820|3818|3818.5|3816|2097
1643357060000|2022-01-28 08:04:20|3819.5|3817|3819|3816.5|3819.5|3817|3819|3816.5|106
1643357070000|2022-01-28 08:04:30||3816||3817||3817||3816|606
1643357080000|2022-01-28 08:04:40|3820|3816.5|3817|3815.5|3820|3817.5|3816.5|3815.5|2860
1643357090000|2022-01-28 08:04:50|3816.5|3815|3815|3812.5|3816.5|3815|3815|3812.5|1268
1643357100000|2022-01-28 08:05:00|3814.5|3812|3814.5|3813|3814.5|3813|3814|3811.5|88
1643357110000|2022-01-28 08:05:10|3815|3814|3816|3813.5|3816|3814|3815|3813|900
1643357120000|2022-01-28 08:05:20|3815.5|3814|3817|3815.5|3817|3815.5|3815.5|3813.5|701
1643357130000|2022-01-28 08:05:30|3818|3816|3816.5|3815|3818|3816.5|3816.5|3815|1287
1643357140000|2022-01-28 08:05:40|3817|3815.5|3818.5|3816.5|3819|3817|3817|3815.5|1795
1643357150000|2022-01-28 08:05:50|3818|3816|3818|3816.5|3818|3816.5|3816.5|3816|3960
1643357160000|2022-01-28 08:06:00|3817.5|3816|3818|3816.5|3818|3816.5|3817|3815.5|1242
1643357170000|2022-01-28 08:06:10|3817.5|3816|3817.5|3816|3818|3816.5|3817.5|3816|734
1643357180000|2022-01-28 08:06:20||3815.5||3816||3816||3815.5|3797
1643357190000|2022-01-28 08:06:30|3818|3816.5|3822.5|3821|3822.5|3821|3818|3816.5|20199
1643357200000|2022-01-28 08:06:40|3823|3822|3824|3822.5|3824.5|3823.5|3823|3821|5426
1643357210000|2022-01-28 08:06:50|3823.5|3822|3824|3822|3824|3822.5|3823|3821.5|1028
1643357220000|2022-01-28 08:07:00|3824.5|3823.5|3826.5|3824.5|3827|3825|3824.5|3822|2307
1643357230000|2022-01-28 08:07:10|3827|3825|3827|3825|3828|3826.5|3827|3825|977
1643357240000|2022-01-28 08:07:20|3827.5|3825.5|3827.5|3826|3830|3827|3827|3825.5|2586
1643357250000|2022-01-28 08:07:30|3827|3827|3829|3828|3829.5|3828|3827|3826|2617
1643357260000|2022-01-28 08:07:40|3829.5|3827.5|3830|3828.5|3830.5|3829.5|3827.5|3825.5|6794
1643357270000|2022-01-28 08:07:50|3830.5|3829.5|3830|3828|3830.5|3830|3828.5|3828|4525
1643357280000|2022-01-28 08:08:00|3830.5|3828.5|3830|3828.5|3830.5|3829|3829|3828|2611
1643357290000|2022-01-28 08:08:10|3829|3829|3828.5|3827|3829|3829|3828.5|3827|3761
1643357300000|2022-01-28 08:08:20|3829|3828|3828.5|3827|3830|3828.5|3828.5|3827|2757
1643357310000|2022-01-28 08:08:30|3828|3826.5|3826|3824|3828|3826.5|3826|3824|1714
1643357320000|2022-01-28 08:08:40|3826.5|3824.5|3827|3825|3828|3826|3826|3824.5|2523
1643357330000|2022-01-28 08:08:50|3826.5|3824.5|3825.5|3824.5|3826.5|3824.5|3825.5|3824|768
1643357340000|2022-01-28 08:09:00|3825|3824|3824.5|3824|3825.5|3824|3823|3821|5341
1643357350000|2022-01-28 08:09:10|3825|3824.5|3825|3824|3826|3825|3825|3823|4483
1643357360000|2022-01-28 08:09:20|3824.5|3823.5|3824.5|3823.5|3826|3825|3824.5|3823.5|954
1643357370000|2022-01-28 08:09:30|3825|3824|3823|3822|3825.5|3824|3822.5|3821|3510
1643357380000|2022-01-28 08:09:40|3823.5|3822.5|3824.5|3822.5|3824.5|3823.5|3823|3822|1888
1643357390000|2022-01-28 08:09:50|3825|3823|3824.5|3823|3825.5|3824|3824.5|3823|354
1643357400000|2022-01-28 08:10:00|3824|3822.5|3824|3822.5|3825|3824|3823|3822|6012
1643357410000|2022-01-28 08:10:10|3823.5|3822|3826|3824|3826|3825.5|3823|3822|2899
1643357420000|2022-01-28 08:10:20|3825|3823.5|3827|3825.5|3828|3827|3825|3823.5|10247
1643357430000|2022-01-28 08:10:30|3826.5|3826|3827.5|3826.5|3827.5|3826.5|3826.5|3826|186
1643357440000|2022-01-28 08:10:40|3828|3827|3827.5|3826.5|3828|3827|3827.5|3826.5|357
1643357450000|2022-01-28 08:10:50|3828|3827|3829|3828|3829.5|3828.5|3827.5|3826|4360
1643357460000|2022-01-28 08:11:00|3829.5|3829|3830|3829|3830.5|3829|3829.5|3828.5|1773
1643357470000|2022-01-28 08:11:10|3830.5|3829.5|3833.5|3831|3833.5|3831|3830.5|3829.5|1233
1643357480000|2022-01-28 08:11:20|3833||3832.5||3833||3832.5||0
1643357490000|2022-01-28 08:11:30|3832|3831.5|3833|3832.5|3833.5|3832.5|3831|3830|6384
1643357500000|2022-01-28 08:11:40|3833.5|3832|3829|3828|3833.5|3832.5|3829|3827.5|9780
1643357510000|2022-01-28 08:11:50|3828.5|3827.5|3828|3826|3828.5|3827.5|3828|3825.5|1490
1643357520000|2022-01-28 08:12:00|3827.5|3825.5|3827|3826|3827.5|3826.5|3826|3824.5|2056
1643357530000|2022-01-28 08:12:10|3826.5|3826.5|3826|3824.5|3827|3826.5|3826|3824.5|3450
1643357540000|2022-01-28 08:12:20|3825.5|3824|3823.5|3822.5|3825.5|3824|3823.5|3821.5|789
1643357550000|2022-01-28 08:12:30|3823|3822|3821.5|3820.5|3823|3822|3821.5|3820.5|734
1643357560000|2022-01-28 08:12:40|3821|3821|3822.5|3820.5|3823|3821.5|3821|3820.5|2865
1643357570000|2022-01-28 08:12:50|3822||3822||3822||3821.5||0
1643357580000|2022-01-28 08:13:00|3821.5|3821|3822.5|3821|3822.5|3821|3821.5|3821|710
1643357590000|2022-01-28 08:13:10|3823.5|3821.5|3823.5|3822.5|3823.5|3823|3823|3821.5|368
1643357600000|2022-01-28 08:13:20|3823|3822|3823|3821|3823.5|3822.5|3823|3821|2694
1643357610000|2022-01-28 08:13:30|3822.5|3820.5|3821|3820|3822.5|3820.5|3821|3820|521
1643357620000|2022-01-28 08:13:40|3820.5|3819.5|3820|3818.5|3820.5|3819.5|3820|3818|189
1643357630000|2022-01-28 08:13:50|3819.5|3818|3818|3817|3819.5|3818|3818|3816.5|2396
1643357640000|2022-01-28 08:14:00|3818.5|3816.5|3816|3814|3818.5|3816.5|3816|3814|1033
1643357650000|2022-01-28 08:14:10||3813.5||3814.5||3815||3813.5|0
1643357660000|2022-01-28 08:14:20|3815.5|3815|3816|3815|3816.5|3815|3815|3814|2673
1643357670000|2022-01-28 08:14:30|3816.5|3815.5|3815|3814.5|3816.5|3816|3814.5|3813.5|4188
1643357680000|2022-01-28 08:14:40|3814.5|3813.5|3813.5|3812|3814.5|3813.5|3813.5|3811.5|1266
1643357690000|2022-01-28 08:14:50|3813||3812.5||3813||3812.5||449
1643357700000|2022-01-28 08:15:00|3813|3812.5|3814.5|3812.5|3814.5|3813|3812|3811.5|2122
1643357710000|2022-01-28 08:15:10|3815|3813|3816.5|3815|3816.5|3815|3815|3812.5|1735
1643357720000|2022-01-28 08:15:20|3817|3816|3818.5|3817.5|3820|3818.5|3817|3816|1208
1643357730000|2022-01-28 08:15:30|3818|3817|3819.5|3818.5|3819.5|3818.5|3818|3816.5|993
1643357740000|2022-01-28 08:15:40|3820|3819|3821|3819.5|3821|3820|3820|3819|1103
1643357750000|2022-01-28 08:15:50|3821.5|3820.5|3822.5|3820.5|3822.5|3820.5|3821.5|3820.5|88
1643357760000|2022-01-28 08:16:00|3821.5|3821|3822|3821|3822.5|3821|3821.5|3821|0
1643357770000|2022-01-28 08:16:10|3822.5|3822|3823|3821.5|3823|3822|3822.5|3821.5|453
1643357780000|2022-01-28 08:16:20|3822.5|3822|3820|3819.5|3822.5|3822|3820|3819.5|1438
1643357790000|2022-01-28 08:16:30|3820.5|3819|3819.5|3818.5|3821|3819|3819.5|3818|645
1643357800000|2022-01-28 08:16:40|3820.5|3819|3821|3819.5|3821|3819.5|3820|3819|357
1643357810000|2022-01-28 08:16:50|3822|3820.5|3820.5|3818.5|3822|3820.5|3820|3818.5|494
1643357820000|2022-01-28 08:17:00|3820|3819.5|3820|3818.5|3820.5|3819.5|3820|3818.5|69
1643357830000|2022-01-28 08:17:10|3819.5|3817.5|3818.5|3817.5|3820|3818.5|3818|3816.5|1667
1643357840000|2022-01-28 08:17:20|3818|3816.5|3818|3817|3818.5|3817.5|3817|3816|1433
1643357850000|2022-01-28 08:17:30|3818.5|3817.5|3814.5|3813.5|3819.5|3818.5|3814.5|3812.5|3609
1643357860000|2022-01-28 08:17:40|3815|3814|3815|3814|3815|3814.5|3814.5|3813.5|957
1643357870000|2022-01-28 08:17:50|3816|3813.5|3815.5|3814|3816|3815|3815.5|3813.5|193
1643357880000|2022-01-28 08:18:00|3815|3813.5|3816.5|3815|3816.5|3815|3814|3813.5|1487
1643357890000|2022-01-28 08:18:10|3816|3815.5|3816|3815|3817.5|3816|3815|3814|1832
1643357900000|2022-01-28 08:18:20|3816.5|3815.5|3816.5|3815|3816.5|3815.5|3816|3815|410
1643357910000|2022-01-28 08:18:30|3816|3814.5|3815.5|3814|3816.5|3815|3814.5|3814|2354
1643357920000|2022-01-28 08:18:40|3816|3814.5|3815|3814|3816|3815|3815|3814|1783
1643357930000|2022-01-28 08:18:50|3814.5|3813.5|3813.5|3812|3814.5|3813.5|3813.5|3812|930
1643357940000|2022-01-28 08:19:00|3813|3812.5|3814.5|3813.5|3814.5|3813.5|3812|3811|2473
1643357950000|2022-01-28 08:19:10|3814|3813|3811|3810|3814|3813|3811|3809.5|2845
1643357960000|2022-01-28 08:19:20|3810.5|3809.5|3810.5|3809.5|3811|3810|3810.5|3808.5|753
1643357970000|2022-01-28 08:19:30|3810|3809|3810|3808.5|3810|3809|3810|3808.5|656
1643357980000|2022-01-28 08:19:40|3809.5|3808|3809|3807.5|3809.5|3808|3809|3807|463
1643357990000|2022-01-28 08:19:50|3808.5|3807|3807.5|3806|3808.5|3807.5|3807|3806|2194
1643358000000|2022-01-28 08:20:00|3808|3806.5|3807|3806.5|3808.5|3807.5|3806|3804.5|2800
1643358010000|2022-01-28 08:20:10|3808|3807|3811|3809.5|3812|3810|3808|3807|1519
1643358020000|2022-01-28 08:20:20|3810.5|3810|3810|3808.5|3811.5|3810|3809|3807.5|3828
1643358030000|2022-01-28 08:20:30|3809.5|3809|3810.5|3809.5|3811|3810|3809.5|3808.5|2348
1643358040000|2022-01-28 08:20:40|3811|3810|3812.5|3810.5|3812.5|3810.5|3811|3810|659
1643358050000|2022-01-28 08:20:50|3811.5|3810|3810|3808|3812|3810|3810|3808|2199
1643358060000|2022-01-28 08:21:00|3809.5|3807.5|3809.5|3808.5|3809.5|3808.5|3809|3807.5|0
1643358070000|2022-01-28 08:21:10|3809|3808|3809.5|3808.5|3809.5|3809|3809|3808|327
1643358080000|2022-01-28 08:21:20|3809|3809|3809.5|3808|3809.5|3809|3808.5|3807|1752
1643358090000|2022-01-28 08:21:30|3809|3807.5|3808|3807|3809|3808|3808|3807|320
1643358100000|2022-01-28 08:21:40|3807.5|3806|3807|3806|3807.5|3806.5|3807|3806|647
1643358110000|2022-01-28 08:21:50|3806.5|3805.5|3805|3803.5|3806.5|3805.5|3805|3803|1706
1643358120000|2022-01-28 08:22:00|3805.5|3804|3807|3805.5|3808|3807.5|3805.5|3804|5727
1643358130000|2022-01-28 08:22:10||3806||3805.5||3806||3805.5|0
1643358140000|2022-01-28 08:22:20||3806||3806||3806||3805.5|0
1643358150000|2022-01-28 08:22:30|3806.5|3805.5|3804.5|3803.5|3806.5|3805.5|3803|3801.5|4560
1643358160000|2022-01-28 08:22:40|3804|3803|3802.5|3801|3804|3803|3802.5|3800.5|1615
1643358170000|2022-01-28 08:22:50|3803|3801.5|3804|3802.5|3804.5|3803.5|3803|3801.5|7047
1643358180000|2022-01-28 08:23:00|3803|3803|3804|3803|3805|3803.5|3803|3802.5|2768
1643358190000|2022-01-28 08:23:10|3804.5|3803.5|3805|3803.5|3806|3805|3804.5|3803|2769
1643358200000|2022-01-28 08:23:20|3805.5|3804|3804.5|3803.5|3805.5|3804|3804.5|3803.5|1
1643358210000|2022-01-28 08:23:30|3805|3803|3805.5|3804|3805.5|3804.5|3804|3803|5732
1643358220000|2022-01-28 08:23:40|3806|3804.5|3806.5|3805|3806.5|3806|3806|3804.5|431
1643358230000|2022-01-28 08:23:50|3806|3804.5|3805.5|3805|3806.5|3805|3805.5|3804.5|54
1643358240000|2022-01-28 08:24:00|3805|3804.5|3804.5|3803|3805|3804.5|3803.5|3802|2323
1643358250000|2022-01-28 08:24:10|||||||||198
1643358270000|2022-01-28 08:24:30|3805|3803.5|3805.5|3804|3806|3804.5|3805|3803.5|1331
1643358280000|2022-01-28 08:24:40|3805|3804.5|3803.5|3803|3805.5|3804.5|3803|3802|3582
1643358290000|2022-01-28 08:24:50|3804.5||3803.5||3804.5||3803.5||2916
1643358300000|2022-01-28 08:25:00|3804.5|3803.5|3804.5|3803|3805|3804|3803.5|3803|1398
1643358310000|2022-01-28 08:25:10|3805|3803.5|3805.5|3805|3805.5|3805|3805|3803.5|914
1643358320000|2022-01-28 08:25:20|3805|3804.5|3805|3803.5|3805|3804.5|3804.5|3803|2741
1643358330000|2022-01-28 08:25:30||3804||3803.5||3804||3803.5|5
1643358340000|2022-01-28 08:25:40|3805.5|3804|3807|3806|3807|3806.5|3805.5|3804|11024
1643358350000|2022-01-28 08:25:50|3806.5|3805.5|3805.5|3804.5|3807|3806.5|3805.5|3804.5|1318
1643358370000|2022-01-28 08:26:10|3805|3804|3804.5|3804|3805|3804.5|3804.5|3803.5|1252
1643358380000|2022-01-28 08:26:20|3805|3804.5|3806.5|3806|3807|3806.5|3805|3804|2897
1643358390000|2022-01-28 08:26:30|3807|3806.5|3809.5|3808.5|3809.5|3808.5|3807|3806|2076
1643358400000|2022-01-28 08:26:40|3810|3809|3810.5|3809|3810.5|3809.5|3809.5|3808.5|2373
1643358410000|2022-01-28 08:26:50||3809.5||3809.5||3809.5||3809|132
1643358420000|2022-01-28 08:27:00|3810|3809|3810.5|3809.5|3810.5|3809.5|3809.5|3808.5|1172
1643358430000|2022-01-28 08:27:10|3810|3809|3812|3811|3812|3811.5|3810|3809|1255
1643358440000|2022-01-28 08:27:20|3811.5|3811.5|3811.5|3810|3811.5|3811.5|3810|3809|3339
1643358450000|2022-01-28 08:27:30|3812|3810.5|3812.5|3811.5|3812.5|3812|3812|3810|2475
1643358460000|2022-01-28 08:27:40|3812|3811|3811.5|3810.5|3812|3811.5|3811.5|3810.5|1535
1643358470000|2022-01-28 08:27:50|3811|3810|3810.5|3809|3811|3810.5|3809.5|3807.5|3001
1643358480000|2022-01-28 08:28:00|3810|3809.5|3808.5|3807.5|3810.5|3809.5|3808.5|3807.5|1955
1643358490000|2022-01-28 08:28:10|3808|3808|3809|3807.5|3810|3808.5|3808|3807.5|2872
1643358500000|2022-01-28 08:28:20|3808.5|3808|3808|3807.5|3808.5|3808|3808|3807.5|121
1643358510000|2022-01-28 08:28:30|3807.5|3807|3806|3805|3807.5|3807.5|3806|3805|2408
1643358520000|2022-01-28 08:28:40|3806.5|3805.5|3806.5|3805.5|3807|3806|3806.5|3805|1174
1643358530000|2022-01-28 08:28:50|3807|3806|3807|3805.5|3807|3806.5|3806.5|3805.5|1274
1643358540000|2022-01-28 08:29:00|3806.5|3806|3806.5|3805|3806.5|3806|3806.5|3805|2208
1643358550000|2022-01-28 08:29:10|3807.5|3805.5|3806.5|3805.5|3807.5|3806.5|3806.5|3805.5|192
1643358560000|2022-01-28 08:29:20|3806|3805|3804.5|3803.5|3806|3805|3804.5|3803.5|5213
1643358570000|2022-01-28 08:29:30||3803||3802.5||3803||3802.5|0
1643358580000|2022-01-28 08:29:40|3805|3803|3805|3803|3805.5|3804.5|3805|3803|1072
1643358590000|2022-01-28 08:29:50|3804|3802.5|3803|3802|3804|3802.5|3803|3801.5|408
1643358600000|2022-01-28 08:30:00|3803.5|3802.5|3804.5|3803.5|3804.5|3804|3803.5|3802.5|1913
1643358610000|2022-01-28 08:30:10|3804|3804|3805.5|3804.5|3805.5|3804.5|3804|3803.5|642
1643358620000|2022-01-28 08:30:20||3804||3804.5||3804.5||3804|100
1643358630000|2022-01-28 08:30:30|3805|3804|3805|3803.5|3805|3804.5|3804.5|3803.5|431
1643358640000|2022-01-28 08:30:40|3805.5|3804|3805.5|3804.5|3806|3805|3805.5|3803.5|4230
1643358650000|2022-01-28 08:30:50|3805|3804|3805|3804|3805|3804|3804.5|3804|1131
1643358660000|2022-01-28 08:31:00|3804.5|3804.5|3805.5|3804.5|3805.5|3805|3804.5|3804|2224
1643358670000|2022-01-28 08:31:10|3806|3805|3806.5|3805.5|3806.5|3806|3806|3805|269
1643358680000|2022-01-28 08:31:20|3806|3804.5|3808.5|3807.5|3808.5|3808|3805.5|3804.5|5137
1643358690000|2022-01-28 08:31:30|3808|3808|3807.5|3806|3808|3808|3807|3806|1122
1643358700000|2022-01-28 08:31:40|3807|3806.5|3807.5|3806|3807.5|3806.5|3807|3806|0
1643358710000|2022-01-28 08:31:50|3807|3805.5|3806|3805|3807|3806|3806|3805|2235
1643358720000|2022-01-28 08:32:00|3805.5|3804.5|3806|3805|3806|3805|3805.5|3804.5|1409
1643358730000|2022-01-28 08:32:10|3806.5|3805.5|3809.5|3808.5|3809.5|3809|3806.5|3805.5|5206
1643358740000|2022-01-28 08:32:20|3810|3809|3809.5|3809|3811|3810.5|3809.5|3809|2124
1643358750000|2022-01-28 08:32:30|3809|3808.5|3809|3808|3809|3808.5|3808|3807|996
1643358760000|2022-01-28 08:32:40|3809.5|3808.5|3810|3809.5|3810.5|3809.5|3809.5|3808.5|646
1643358770000|2022-01-28 08:32:50|3810.5|3810|3811.5|3810|3812.5|3811.5|3810.5|3810|1418
1643358780000|2022-01-28 08:33:00|3811|3809.5|3810.5|3809.5|3811|3810|3810.5|3809.5|1299
1643358790000|2022-01-28 08:33:10|3811|3810|3812|3810.5|3812.5|3811|3811|3810|329
1643358800000|2022-01-28 08:33:20|3811.5|3810|3810.5|3809.5|3812|3810.5|3810.5|3809.5|3635
1643358810000|2022-01-28 08:33:30|3810|3809|3811|3810.5|3812|3810.5|3810|3809|1842
1643358820000|2022-01-28 08:33:40|3812|3811|3810.5|3809.5|3812|3811|3810|3809.5|3507
1643358830000|2022-01-28 08:33:50|||||||||4
1643358840000|2022-01-28 08:34:00|3811|3810|3810.5|3809|3811.5|3810.5|3810.5|3809|2015
1643358850000|2022-01-28 08:34:10|3811|3809.5|3811.5|3810.5|3811.5|3810.5|3810.5|3809.5|868
1643358860000|2022-01-28 08:34:20|3811|3810|3810.5|3809|3811|3810|3810|3809|604
1643358880000|2022-01-28 08:34:40|3810||3810||3810||3810||53
1643358890000|2022-01-28 08:34:50|3810.5|3809.5|3810.5|3810|3810.5|3810|3810.5|3809.5|479
1643358900000|2022-01-28 08:35:00||3809.5||3809.5||3810||3809.5|178
1643358910000|2022-01-28 08:35:10|3811|3810|3812.5|3812|3812.5|3812|3811|3809.5|547
1643358920000|2022-01-28 08:35:20|3813.5|3812.5|3813.5|3813|3813.5|3813|3813.5|3812.5|134
1643358930000|2022-01-28 08:35:30|3814|3813.5|3812.5|3811.5|3815|3814|3812.5|3811.5|674
1643358950000|2022-01-28 08:35:50|3812|3811|3812.5|3811.5|3812.5|3812|3812|3811|2646
1643358960000|2022-01-28 08:36:00|3813|3812|3813.5|3812.5|3813.5|3812.5|3813|3811.5|823
1643358970000|2022-01-28 08:36:10|3814|3813|3815|3813.5|3815|3814|3814|3813|417
1643358980000|2022-01-28 08:36:20|3814.5|3812.5|3812.5|3811.5|3814.5|3812.5|3812.5|3811.5|1970
1643358990000|2022-01-28 08:36:30|3812|3811|3812|3811|3812|3811.5|3811.5|3811|209
1643359000000|2022-01-28 08:36:40|3811.5|3810.5|3811|3810|3811.5|3810.5|3811|3810|1154
1643359010000|2022-01-28 08:36:50|3811.5|3810.5|3811|3810|3812|3811|3811|3810|2758
1643359020000|2022-01-28 08:37:00|3810.5|3809.5|3809.5|3808.5|3810.5|3809.5|3809.5|3808|0
1643359030000|2022-01-28 08:37:10|3810|3809|3811|3810.5|3811.5|3810.5|3810|3809|401
1643359040000|2022-01-28 08:37:20|3811.5|3811|3812|3811|3812|3811.5|3811.5|3810.5|327
1643359050000|2022-01-28 08:37:30|3811.5|3810.5|3810.5|3809.5|3811.5|3810.5|3810.5|3809.5|2428
1643359060000|2022-01-28 08:37:40|3809.5|3809|3809.5|3808.5|3810|3809.5|3809.5|3808|1479
1643359070000|2022-01-28 08:37:50|3810|3809|3808|3807|3810|3809|3808|3807|2898
1643359080000|2022-01-28 08:38:00|3807.5|3806.5|3803.5|3802.5|3807.5|3806.5|3803.5|3802|2802
1643359090000|2022-01-28 08:38:10|3804|3802|3804|3803.5|3805|3804.5|3803.5|3802|3183
1643359100000|2022-01-28 08:38:20|3804.5|3804|3804.5|3803|3805|3804|3804.5|3803|969
1643359110000|2022-01-28 08:38:30||3803.5||3803||3803.5||3803|236
1643359120000|2022-01-28 08:38:40|3804|3802.5|3803.5|3803|3804.5|3803|3803|3802.5|2135
1643359130000|2022-01-28 08:38:50|3803|3802.5|3803.5|3802.5|3804.5|3803.5|3803|3802.5|1586
1643359140000|2022-01-28 08:39:00|3803|3802|3804|3803|3804|3803|3801.5|3800.5|7022
1643359150000|2022-01-28 08:39:10|3804.5|3803.5|3805|3804|3805|3804.5|3804.5|3803.5|505
1643359160000|2022-01-28 08:39:20|3804.5||3805||3805||3804.5||0
1643359180000|2022-01-28 08:39:40|3804.5|3803.5|3802|3801|3804.5|3803.5|3801.5|3801|2427
1643359190000|2022-01-28 08:39:50||3801.5||3801.5||3801.5||3801.5|79
1643359200000|2022-01-28 08:40:00|3801.5|3801|3801.5|3800.5|3802|3801|3801|3800|3187
1643359210000|2022-01-28 08:40:10|3801|3800|3800.5|3800|3801|3800|3800.5|3800|9773
1643359220000|2022-01-28 08:40:20|3801|3800.5|3802|3801|3802.5|3801.5|3801|3800|1399
1643359230000|2022-01-28 08:40:30||3800.5||3800.5||3801.5||3800.5|706
1643359240000|2022-01-28 08:40:40||3801||3800.5||3801||3800.5|240
1643359250000|2022-01-28 08:40:50|3801.5||3802||3802||3801.5||0
1643359260000|2022-01-28 08:41:00|3801.5|3801|3801.5|3801|3801.5|3801|3801.5|3801|55
1643359270000|2022-01-28 08:41:10|3801|3800.5|3800.5|3800|3801|3800.5|3800.5|3800|8228
1643359280000|2022-01-28 08:41:20|3801|3800.5|3800.5|3799.5|3801|3800.5|3800|3799.5|5108
1643359290000|2022-01-28 08:41:30|3801|3800|3802|3801|3802|3801|3801|3800|1088
1643359300000|2022-01-28 08:41:40|3802.5|3800.5|3802|3801.5|3802.5|3801.5|3802|3800.5|1454
1643359310000|2022-01-28 08:41:50|3802.5|3802|3803.5|3802|3804.5|3803.5|3802.5|3801.5|3666
1643359320000|2022-01-28 08:42:00|3803|3801.5|3803|3802|3803|3802|3802|3801.5|1684
1643359330000|2022-01-28 08:42:10|3802.5|3802.5|3803|3802|3803|3802.5|3802.5|3802|571
1643359340000|2022-01-28 08:42:20|3802.5|3801.5|3802|3801|3802.5|3801.5|3802|3801|3322
1643359350000|2022-01-28 08:42:30|3802.5|3801.5|3802.5|3801.5|3802.5|3801.5|3802.5|3801.5|82
1643359360000|2022-01-28 08:42:40|3803|3802|3804.5|3803.5|3804.5|3804|3802.5|3801.5|1250
1643359370000|2022-01-28 08:42:50||3804||3803.5||3804||3803.5|574
1643359380000|2022-01-28 08:43:00|3805|3804|3804.5|3803.5|3805|3804.5|3804.5|3803.5|795
1643359390000|2022-01-28 08:43:10|3804|3804|3804|3802.5|3804.5|3804|3803.5|3802.5|5880
1643359400000|2022-01-28 08:43:20|3803.5|3803|3801.5|3800.5|3803.5|3803|3801|3800.5|2280
1643359410000|2022-01-28 08:43:30|3801|3800|3801.5|3800.5|3801.5|3801|3801|3800|1051
1643359420000|2022-01-28 08:43:40|3802|3801|3802.5|3801|3803|3802|3802|3801|842
1643359430000|2022-01-28 08:43:50||3801.5||3801||3801.5||3801|0
1643359440000|2022-01-28 08:44:00|3802||3802||3802||3802||0
1643359450000|2022-01-28 08:44:10|3801.5|3800.5|3801|3800|3801.5|3800.5|3800.5|3799.5|3008
1643359460000|2022-01-28 08:44:20|3801.5|3800.5|3801|3800.5|3801.5|3801|3800.5|3799.5|1878
1643359470000|2022-01-28 08:44:30|3800.5|3800|3801|3800|3801|3800|3800.5|3800|4
1643359500000|2022-01-28 08:45:00|3800.5|3799.5|3805.5|3804.5|3805.5|3804.5|3800|3799.5|7091
1643359510000|2022-01-28 08:45:10|3806|3805|3806|3804.5|3806|3805.5|3805|3804.5|1571
1643359520000|2022-01-28 08:45:20||3805||3805||3805.5||3804.5|320
1643359530000|2022-01-28 08:45:30|||||||||512
1643359540000|2022-01-28 08:45:40|3805.5|3804.5|3805|3804|3805.5|3805|3805|3803.5|1289
1643359550000|2022-01-28 08:45:50|3805.5|3804.5|3805|3804|3805.5|3805|3804.5|3803.5|6685
1643359560000|2022-01-28 08:46:00|3804.5|3803.5|3804.5|3803.5|3804.5|3803.5|3804|3803|3513
1643359570000|2022-01-28 08:46:10|3804|3803|3803|3802.5|3804|3803|3803|3802|1475
1643359580000|2022-01-28 08:46:20|3802.5|3802|3802.5|3801.5|3803|3802|3802.5|3801.5|1348
1643359590000|2022-01-28 08:46:30|3803|3802|3804|3803|3804|3803|3803|3802|3238
1643359600000|2022-01-28 08:46:40|3804.5|3802.5|3804.5|3803|3804.5|3803.5|3804|3802.5|639
1643359610000|2022-01-28 08:46:50||3803.5||3803.5||3804||3803.5|318
1643359620000|2022-01-28 08:47:00|3805|3804|3806|3805|3806|3805|3805|3804|481
1643359630000|2022-01-28 08:47:10||3805.5||3805||3805.5||3805|1337
1643359640000|2022-01-28 08:47:20|3806.5|3805.5|3807.5|3806.5|3808|3806.5|3806.5|3805|3602
1643359650000|2022-01-28 08:47:30|3808|3807|3806|3805|3808|3807|3806|3805|2899
1643359670000|2022-01-28 08:47:50|3805.5|3805.5|3805.5|3804|3805.5|3805.5|3805|3803.5|1263
1643359680000|2022-01-28 08:48:00|3806|3804.5|3806|3805|3806|3805.5|3805|3804.5|1260
1643359690000|2022-01-28 08:48:10|3805.5|3805.5|3807.5|3806.5|3807.5|3806.5|3805.5|3805.5|1258
1643359700000|2022-01-28 08:48:20|3807|3807|3809|3807.5|3809|3807.5|3807|3807|154
1643359710000|2022-01-28 08:48:30|3809.5|3808|3809.5|3808.5|3809.5|3808.5|3809.5|3808|512
1643359720000|2022-01-28 08:48:40|3810|3809|3809.5|3808.5|3810|3809|3809.5|3808.5|887
1643359730000|2022-01-28 08:48:50|3809|3808|3808|3807.5|3809.5|3808|3808|3807.5|2077
1643359740000|2022-01-28 08:49:00|3807.5|3807|3807|3805.5|3807.5|3807|3807|3805.5|670
1643359750000|2022-01-28 08:49:10|3806.5|3806|3809|3808|3809|3808|3806.5|3806|1487
1643359760000|2022-01-28 08:49:20|3808.5|3807.5|3809.5|3808|3809.5|3808|3808.5|3807|129
1643359770000|2022-01-28 08:49:30|3810|3808.5|3810|3809.5|3810.5|3809.5|3810|3808.5|507
1643359780000|2022-01-28 08:49:40|3810.5|3810|3813|3811.5|3813.5|3811.5|3810.5|3810|162
1643359790000|2022-01-28 08:49:50|3813.5|3812|3812|3811|3814|3812.5|3812|3811|766
1643359800000|2022-01-28 08:50:00|3811.5|3810.5|3812.5|3811|3812.5|3811.5|3811|3810|1566
1643359810000|2022-01-28 08:50:10|3813|3811.5|3813.5|3812|3813.5|3812|3812.5|3811.5|2314
1643359820000|2022-01-28 08:50:20|3814|3812.5|3814|3813|3814|3813.5|3814|3812.5|444
1643359830000|2022-01-28 08:50:30|3813.5|3812.5|3813|3812|3813.5|3813|3813|3812|828
1643359840000|2022-01-28 08:50:40|3813.5|3812.5|3816.5|3815.5|3817|3816|3813.5|3812.5|1025
1643359850000|2022-01-28 08:50:50|3817|3816|3817|3815.5|3817|3816|3817|3815.5|61
1643359860000|2022-01-28 08:51:00|3816.5|3815|3818|3816.5|3818|3816.5|3816|3815|1479
1643359870000|2022-01-28 08:51:10|3817.5|3816|3819|3817.5|3819|3817.5|3816.5|3815.5|696
1643359880000|2022-01-28 08:51:20|3818.5|3817|3818|3817|3818.5|3817|3817.5|3816.5|2582
1643359890000|2022-01-28 08:51:30|3818.5|3817.5|3818.5|3817.5|3818.5|3817.5|3818.5|3817|0
1643359900000|2022-01-28 08:51:40|3818|3817|3817|3816|3818|3817|3817|3816|661
1643359910000|2022-01-28 08:51:50|3816.5|3815.5|3816|3814.5|3816.5|3815.5|3815.5|3814.5|567
1643359920000|2022-01-28 08:52:00|3816.5|3815|3816|3815|3816.5|3815.5|3816|3814.5|25
1643359930000|2022-01-28 08:52:10|3816.5|3814.5|3816.5|3815.5|3816.5|3815.5|3816.5|3814.5|550
1643359940000|2022-01-28 08:52:20|3817|3816|3815.5|3814.5|3817.5|3817|3815.5|3814.5|2737
1643359950000|2022-01-28 08:52:30|3814.5|3815|3816|3815|3816.5|3815.5|3814.5|3814|1301
1643359960000|2022-01-28 08:52:40|3814.5|3814.5|3815|3814|3816|3814.5|3814|3813|4791
1643359970000|2022-01-28 08:52:50|3814.5|3813.5|3814|3813|3814.5|3813.5|3813.5|3813|736
1643359980000|2022-01-28 08:53:00|3814.5|3813.5|3815|3814|3815.5|3814.5|3814.5|3813.5|2347
1643359990000|2022-01-28 08:53:10|3814.5|3814.5|3816|3814.5|3816|3814.5|3814.5|3814.5|384
1643360000000|2022-01-28 08:53:20|3816.5|3815|3818.5|3817|3818.5|3817.5|3816.5|3815|28
1643360010000|2022-01-28 08:53:30|3819|3817.5|3819.5|3818.5|3819.5|3818.5|3818|3817|1552
1643360020000|2022-01-28 08:53:40|3820|3819|3820|3819|3820.5|3819.5|3820|3818.5|1519
1643360030000|2022-01-28 08:53:50|3820.5|3819.5|3821.5|3820|3822.5|3821|3820.5|3819.5|1840
1643360040000|2022-01-28 08:54:00|3821|3819.5|3820.5|3819|3821|3819.5|3819.5|3819|915
1643360050000|2022-01-28 08:54:10|3821|3820|3821|3820|3821|3820.5|3821|3819.5|130
1643360060000|2022-01-28 08:54:20|3821.5|3820.5|3822|3820.5|3823|3821.5|3821.5|3820|923
1643360070000|2022-01-28 08:54:30|3821.5|3820|3821|3820|3821.5|3820.5|3820|3819|6741
1643360090000|2022-01-28 08:54:50|3821.5|3820.5|3822.5|3821|3823.5|3822|3821.5|3820|1876
1643360100000|2022-01-28 08:55:00|3823|3821.5|3821.5|3820|3823|3822|3821.5|3820|544
1643360110000|2022-01-28 08:55:10|3821|3820.5|3820|3819.5|3821|3821|3820|3819.5|1055
1643360120000|2022-01-28 08:55:20|3821|3820|3821|3820|3821.5|3820.5|3821|3820|209
1643360130000|2022-01-28 08:55:30|3821.5|3819.5|3821|3820|3821.5|3820.5|3821|3819.5|380
1643360150000|2022-01-28 08:55:50|3820.5|3819.5|3820|3819|3820.5|3819.5|3820|3819|1751
1643360160000|2022-01-28 08:56:00|3820.5|3819.5|3822.5|3821.5|3822.5|3821.5|3820.5|3819|3056
1643360170000|2022-01-28 08:56:10|3822|3821|3823|3822|3823|3822|3822|3821|445
1643360180000|2022-01-28 08:56:20|3822.5|3821.5|3821.5|3820|3822.5|3821.5|3821|3820|1288
1643360190000|2022-01-28 08:56:30|3822|3820.5|3822.5|3821|3822.5|3821|3822|3820.5|0
1643360200000|2022-01-28 08:56:40|3822|3820.5|3821|3820|3822|3821|3820.5|3819.5|0
1643360210000|2022-01-28 08:56:50|3822|3820.5|3821|3820|3822|3821|3821|3820|1436
1643360220000|2022-01-28 08:57:00|3820.5|3819.5|3821|3819.5|3821|3820|3820|3819|1240
1643360230000|2022-01-28 08:57:10|3821.5|3820|3820.5|3819|3821.5|3820.5|3820.5|3819|750
1643360240000|2022-01-28 08:57:20|3821|3819.5|3821.5|3820|3821.5|3820|3820|3819.5|2140
1643360250000|2022-01-28 08:57:30||3820.5||3820.5||3820.5||3820.5|0
1643360260000|2022-01-28 08:57:40|3822|3821|3824|3823|3824.5|3823|3822|3821|872
1643360270000|2022-01-28 08:57:50|3824.5|3822.5|3824|3823|3824.5|3823.5|3824|3822.5|970
1643360280000|2022-01-28 08:58:00|3823.5|3822.5|3823|3822|3823.5|3822.5|3822.5|3821.5|848
1643360290000|2022-01-28 08:58:10|3823.5|3822.5|3823.5|3822.5|3824.5|3823.5|3823.5|3822|3149
1643360300000|2022-01-28 08:58:20|3823||3823.5||3823.5||3823||250
1643360310000|2022-01-28 08:58:30|3823|3821.5|3822.5|3821.5|3823.5|3821.5|3821|3820.5|3042
1643360320000|2022-01-28 08:58:40||3821||3821||3821||3820.5|0
1643360330000|2022-01-28 08:58:50||3820.5||3821||3821||3820.5|10
1643360340000|2022-01-28 08:59:00||3820.5||3821||3821||3820.5|0
1643360350000|2022-01-28 08:59:10|3823|3821.5|3823.5|3822.5|3823.5|3822.5|3823|3821.5|2167
1643360360000|2022-01-28 08:59:20|3823|3822|3823|3822|3823|3822|3822.5|3822|323
1643360370000|2022-01-28 08:59:30|3823.5|3822.5|3825.5|3824|3826|3824|3823.5|3822.5|505
1643360380000|2022-01-28 08:59:40|3826|3825|3826|3825|3826.5|3825|3826|3825|63
1643360390000|2022-01-28 08:59:50|3825.5|3824.5|3825|3824|3826|3825|3824.5|3824|728
1643360400000|2022-01-28 09:00:00|3825.5|3824.5|3825.5|3824.5|3825.5|3824.5|3825.5|3824.5|0
1643360410000|2022-01-28 09:00:10|3825|3824|3824.5|3824|3825.5|3824|3824|3822.5|1370
1643360420000|2022-01-28 09:00:20|3825|3823.5|3824.5|3823.5|3825.5|3823.5|3824.5|3823.5|808
1643360430000|2022-01-28 09:00:30|3825|3824|3825|3823.5|3825.5|3824|3825|3823.5|523
1643360440000|2022-01-28 09:00:40||3824.5||3824.5||3824.5||3824.5|0
1643360450000|2022-01-28 09:00:50|3825.5|3825|3827.5|3826.5|3828|3826.5|3825.5|3824.5|615
1643360460000|2022-01-28 09:01:00|3827|3827|3827|3826.5|3827.5|3827|3827|3826.5|1146
1643360470000|2022-01-28 09:01:10|3826.5|3826|3825.5|3824.5|3826.5|3826|3825.5|3824.5|442
1643360480000|2022-01-28 09:01:20|3826|3825|3826.5|3825|3826.5|3825.5|3825.5|3824.5|793
1643360490000|2022-01-28 09:01:30|3826|3825.5|3826|3825|3826|3825.5|3826|3825|338
1643360500000|2022-01-28 09:01:40|3825.5|3824.5|3825.5|3824.5|3826|3824.5|3825.5|3824.5|14
1643360510000|2022-01-28 09:01:50|3825|3824|3824|3823|3825.5|3824|3824|3823|1113
1643360520000|2022-01-28 09:02:00|||||||||100
1643360530000|2022-01-28 09:02:10|3823|3822.5|3822|3821|3823|3822.5|3822|3821|3517
1643360540000|2022-01-28 09:02:20|3822.5|3820.5|3822.5|3821|3822.5|3821.5|3822|3820.5|701
1643360560000|2022-01-28 09:02:40|3822|3820|3820.5|3819.5|3822.5|3820.5|3820.5|3819.5|662
1643360570000|2022-01-28 09:02:50|3821|3820|3821.5|3820|3821.5|3820.5|3821|3820|664
1643360580000|2022-01-28 09:03:00|3822|3820.5|3824|3822.5|3824.5|3823|3822|3820.5|2030
1643360590000|2022-01-28 09:03:10|3823.5|3822|3822|3821|3823.5|3822|3822|3821|222
1643360600000|2022-01-28 09:03:20|3822.5|3820.5|3822|3820.5|3822.5|3821|3822|3820.5|0
1643360610000|2022-01-28 09:03:30||3821||3820.5||3821||3820.5|0
1643360620000|2022-01-28 09:03:40||3821||3820.5||3821||3820.5|0
1643360630000|2022-01-28 09:03:50|3821.5|3820|3817|3816|3822|3820.5|3817|3816|6843
1643360640000|2022-01-28 09:04:00|3817.5|3815.5|3817.5|3816.5|3818|3816.5|3816.5|3815.5|2109
1643360650000|2022-01-28 09:04:10|3818|3817|3817.5|3817|3818|3817|3817.5|3817|1233
1643360660000|2022-01-28 09:04:20|3817|3816.5|3816.5|3815|3817|3816.5|3816.5|3815|124
1643360670000|2022-01-28 09:04:30|3816|3814.5|3816.5|3815|3816.5|3815|3815.5|3814|754
1643360680000|2022-01-28 09:04:40|3816|3815.5|3816.5|3815.5|3816.5|3815.5|3815.5|3814.5|1111
1643360690000|2022-01-28 09:04:50|3817|3815|3816.5|3815.5|3817|3815.5|3816.5|3815|0
1643360700000|2022-01-28 09:05:00|3816|3815|3814|3812.5|3816.5|3815.5|3814|3812.5|1712
1643360710000|2022-01-28 09:05:10|3813.5|3812|3812|3810.5|3814|3813.5|3812|3810.5|4353
1643360720000|2022-01-28 09:05:20|3811.5|3811|3812|3810.5|3812|3811|3811.5|3810.5|165
1643360730000|2022-01-28 09:05:30|3811.5|3810|3811.5|3810.5|3811.5|3810.5|3811|3809.5|899
1643360740000|2022-01-28 09:05:40|3812|3811|3811.5|3810.5|3812|3811|3811.5|3810|120
1643360760000|2022-01-28 09:06:00|3812|3811|3813|3812|3813|3812|3812|3811|789
1643360770000|2022-01-28 09:06:10|3812.5|3811.5|3813|3811.5|3813|3811.5|3812.5|3811.5|13042
1643360780000|2022-01-28 09:06:20|3812.5|3812|3812.5|3811.5|3814|3813.5|3812|3811|16991
1643360790000|2022-01-28 09:06:30|3812|3811|3813|3812|3813|3812.5|3812|3811|1196
1643360800000|2022-01-28 09:06:40|3812.5|3811.5|3812.5|3811.5|3812.5|3811.5|3812.5|3811.5|110
1643360810000|2022-01-28 09:06:50|3813|3812|3813.5|3812.5|3814|3813.5|3813|3812|4538
1643360830000|2022-01-28 09:07:10|3814|3813|3814|3813|3814|3813|3814|3812.5|1291
1643360840000|2022-01-28 09:07:20|3813.5|3812.5|3813|3812.5|3814|3812.5|3812.5|3812|1765
1643360850000|2022-01-28 09:07:30|3812.5|3812|3814|3813|3814|3813|3812|3811.5|998
1643360860000|2022-01-28 09:07:40|3813|3812.5|3814|3813|3814|3813|3813|3812|4042
1643360870000|2022-01-28 09:07:50|3814.5|3812.5|3815|3814|3815|3814|3814.5|3812.5|1570
1643360880000|2022-01-28 09:08:00|3815.5|3814.5|3816.5|3815.5|3817|3816|3815.5|3814.5|584
1643360890000|2022-01-28 09:08:10|3816|3815|3816|3815.5|3816|3815.5|3816|3815|374
1643360900000|2022-01-28 09:08:20|3816.5|3815|3817.5|3816|3817.5|3816|3816.5|3815|1758
1643360910000|2022-01-28 09:08:30|3817|3815.5|3816.5|3815.5|3817|3815.5|3816.5|3815.5|1001
1643360920000|2022-01-28 09:08:40|3817|3816|3817.5|3816|3817.5|3817|3817|3816|442
1643360930000|2022-01-28 09:08:50|3817|3815.5|3815|3813.5|3817|3815.5|3815|3813.5|3340
1643360940000|2022-01-28 09:09:00|3815.5|3814|3816|3814.5|3816|3814.5|3815|3814|619
1643360950000|2022-01-28 09:09:10|3816.5|3815|3816.5|3815.5|3816.5|3815.5|3816.5|3815|0
1643360960000|2022-01-28 09:09:20|3817|3816|3817.5|3816.5|3817.5|3816.5|3817|3816|121
1643360970000|2022-01-28 09:09:30|3818|3817|3818|3817|3818.5|3817|3818|3817|140
1643360980000|2022-01-28 09:09:40|3817.5|3816.5|3817|3816.5|3817.5|3817|3817|3816.5|1647
1643360990000|2022-01-28 09:09:50|3817.5|3817|3819|3817.5|3819|3817.5|3817.5|3817|300
1643361000000|2022-01-28 09:10:00|3819.5|3818|3819.5|3818.5|3819.5|3819|3819|3818|1239
1643361010000|2022-01-28 09:10:10|3820|3819|3819.5|3818.5|3821.5|3820|3819.5|3818.5|1828
1643361020000|2022-01-28 09:10:20|3819|3819|3818.5|3818|3819.5|3819|3818.5|3817.5|857
1643361030000|2022-01-28 09:10:30|3819|3817.5|3819.5|3818|3819.5|3818.5|3818.5|3817.5|909
1643361040000|2022-01-28 09:10:40|3819|3818.5|3819.5|3818.5|3819.5|3818.5|3819|3818.5|409
1643361050000|2022-01-28 09:10:50|3819|3818|3816.5|3815.5|3819|3818|3816.5|3815.5|5155
1643361060000|2022-01-28 09:11:00|3816|3815|3816|3814.5|3816.5|3815.5|3815.5|3814.5|2263
1643361070000|2022-01-28 09:11:10|3816.5|3816|3816.5|3815.5|3816.5|3816|3816.5|3815.5|1279
1643361080000|2022-01-28 09:11:20|3816|3815|3816|3815|3816|3815|3816|3815|3
1643361090000|2022-01-28 09:11:30|3816.5|3815.5|3816|3815|3817|3816|3815.5|3815|3055
1643361100000|2022-01-28 09:11:40|3815.5|3814.5|3814|3813|3815.5|3814.5|3814|3813|763
1643361110000|2022-01-28 09:11:50|3814.5|3813.5|3815.5|3814.5|3815.5|3814.5|3814.5|3813.5|772
1643361120000|2022-01-28 09:12:00|3816|3815|3818|3816.5|3818.5|3817|3816|3815|2739
1643361130000|2022-01-28 09:12:10|3817.5||3818||3818||3817.5||237
1643361140000|2022-01-28 09:12:20|3817.5|3817|3819|3818.5|3819|3818.5|3817.5|3817|503
1643361150000|2022-01-28 09:12:30|3819.5|3819|3819|3817.5|3819.5|3819|3818|3817|3079
1643361160000|2022-01-28 09:12:40|3819.5|3818|3818|3817|3819.5|3818.5|3818|3817|179
1643361170000|2022-01-28 09:12:50|3817.5|3817.5|3821|3820|3821|3820|3817.5|3817.5|2036
1643361180000|2022-01-28 09:13:00||3820.5||3820||3820.5||3820|110
1643361210000|2022-01-28 09:13:30||3820.5||3820.5||3820.5||3820.5|34
1643361220000|2022-01-28 09:13:40|3821.5||3821.5||3821.5||3821.5||32
1643361230000|2022-01-28 09:13:50|3822|3821|3822|3820.5|3822|3821.5|3821.5|3820.5|508
1643361240000|2022-01-28 09:14:00|3821.5|3820|3819.5|3818|3822|3820.5|3819.5|3818|4293
1643361250000|2022-01-28 09:14:10|3820|3818.5|3819.5|3818.5|3820.5|3819|3819|3818|3230
1643361260000|2022-01-28 09:14:20|3820|3819|3820|3819.5|3821|3819.5|3820|3819|1476
1643361270000|2022-01-28 09:14:30|3819.5|3818.5|3820.5|3819|3820.5|3819.5|3819.5|3818.5|1382
1643361280000|2022-01-28 09:14:40|3820|3818.5|3819.5|3818.5|3820|3818.5|3819.5|3818.5|54
1643361300000|2022-01-28 09:15:00|3819|3818|3818|3816.5|3819.5|3818.5|3818|3816.5|2858
1643361310000|2022-01-28 09:15:10|3817.5|3817|3818.5|3817.5|3818.5|3817.5|3817.5|3817|1588
1643361360000|2022-01-28 09:16:00|||||||||1
1643361370000|2022-01-28 09:16:10|3819|3818|3820.5|3819|3821|3819.5|3819|3817.5|3491
1643361380000|2022-01-28 09:16:20|3820|3818.5|3819|3817.5|3820|3818.5|3818.5|3817.5|799
1643361400000|2022-01-28 09:16:40|3818.5||3818.5||3818.5||3818.5||0
1643361420000|2022-01-28 09:17:00|3818|3817|3818|3817.5|3818|3817.5|3817.5|3816|4410
1643361430000|2022-01-28 09:17:10|3817.5|3817|3817|3816|3818|3817|3817|3816|646
1643361440000|2022-01-28 09:17:20|3817.5||3817.5||3817.5||3817.5||0
1643361460000|2022-01-28 09:17:40|3817|3815.5|3816|3815.5|3817.5|3816|3816|3815.5|2019
1643361470000|2022-01-28 09:17:50|3816.5|3816|3817|3815.5|3817|3816|3816.5|3815.5|388
1643361480000|2022-01-28 09:18:00|3816.5|3816|3817|3816|3817|3816|3816.5|3815.5|0
1643361490000|2022-01-28 09:18:10|3817.5|3816.5|3817.5|3816.5|3817.5|3816.5|3817.5|3815.5|203
1643361500000|2022-01-28 09:18:20|3818|3817|3818.5|3817.5|3818.5|3817.5|3818|3816.5|737
1643361510000|2022-01-28 09:18:30|3819|3818|3819|3818|3819|3818.5|3819|3817.5|963
1643361520000|2022-01-28 09:18:40|3819.5|3818.5|3819.5|3818.5|3820|3818.5|3819|3818.5|831
1643361530000|2022-01-28 09:18:50|3820|3819|3821.5|3820.5|3822|3820.5|3820|3818.5|0
1643361540000|2022-01-28 09:19:00|3821|3819.5|3820.5|3819.5|3821|3819.5|3820.5|3819.5|387
1643361550000|2022-01-28 09:19:10|3821|3820|3821|3820|3822|3820.5|3821|3819.5|762
1643361560000|2022-01-28 09:19:20|3820.5|3819.5|3820.5|3819.5|3820.5|3820|3820.5|3819.5|360
1643361580000|2022-01-28 09:19:40|3820|3820|3820.5|3819.5|3820.5|3820|3820|3819.5|209
1643361590000|2022-01-28 09:19:50|3820|3819|3819.5|3818.5|3820|3819.5|3819.5|3818.5|1513
1643361600000|2022-01-28 09:20:00|3819|3818|3818.5|3817.5|3819|3818|3818.5|3817|440
1643361610000|2022-01-28 09:20:10||3817||3817||3817||3817|211
1643361620000|2022-01-28 09:20:20|3818|3816.5|3818.5|3818|3818.5|3818|3817.5|3816|980
1643361630000|2022-01-28 09:20:30|3819|3818.5|3819|3818|3819.5|3819|3819|3818|4801
1643361640000|2022-01-28 09:20:40|||||||||125
1643361650000|2022-01-28 09:20:50|3818.5|3817.5|3818.5|3817.5|3819|3818|3818.5|3817|705
1643361660000|2022-01-28 09:21:00||3817||3817||3817||3817|0
1643361670000|2022-01-28 09:21:10||3818||3817||3818||3817|105
1643361680000|2022-01-28 09:21:20|3818|3816.5|3817|3816|3818|3816.5|3816.5|3816|1258
1643361690000|2022-01-28 09:21:30||3816.5||3816||3816.5||3816|0
1643361700000|2022-01-28 09:21:40|3816.5|3815.5|3815.5|3814.5|3816.5|3816|3815|3814.5|2556
1643361710000|2022-01-28 09:21:50|3815|3815|3818.5|3817.5|3818.5|3817.5|3815|3814.5|2689
1643361720000|2022-01-28 09:22:00|3819|3818|3819|3818.5|3819|3818.5|3819|3818|41
1643361730000|2022-01-28 09:22:10||3818||3818.5||3818.5||3818|428
1643361740000|2022-01-28 09:22:20|3819.5|3818|3820.5|3819.5|3820.5|3819.5|3819.5|3818|747
1643361750000|2022-01-28 09:22:30|3821|3820|3822|3820.5|3822|3821|3821|3820|138
1643361760000|2022-01-28 09:22:40||3821||3821||3821||3821|0
1643361770000|2022-01-28 09:22:50|3821.5|3820.5|3821.5|3820.5|3821.5|3821|3821.5|3820.5|4
1643361780000|2022-01-28 09:23:00|3821|3820|3820.5|3819|3821.5|3820|3819.5|3818.5|4063
1643361800000|2022-01-28 09:23:20|3820|3818.5|3819.5|3818.5|3820|3818.5|3819|3817.5|337
1643361810000|2022-01-28 09:23:30|3820|3819|3820|3818.5|3820|3819.5|3820|3818.5|301
1643361840000|2022-01-28 09:24:00|3819.5|3819|3819.5|3819|3819.5|3819|3819.5|3819|1
1643361850000|2022-01-28 09:24:10|3819|3818.5|3819.5|3818.5|3819.5|3818.5|3819|3818.5|75
1643361870000|2022-01-28 09:24:30|||||||||203
1643361880000|2022-01-28 09:24:40|3820|3819|3819.5|3819|3820|3819|3819.5|3819|933
1643361890000|2022-01-28 09:24:50|3820|3818.5|3819|3818|3820|3818.5|3819|3817.5|2333
1643361900000|2022-01-28 09:25:00|3818.5|3817.5|3818.5|3817.5|3819|3817.5|3818.5|3817|1314
1643361910000|2022-01-28 09:25:10|3819|3818|3819|3818|3819|3818|3819|3818|220
1643361920000|2022-01-28 09:25:20|3818.5|3817.5|3816.5|3816|3819|3817.5|3816.5|3815.5|1270
1643361930000|2022-01-28 09:25:30|3817|3816.5|3816|3815|3817|3816.5|3816|3815|923
1643361940000|2022-01-28 09:25:40|3815.5|3814.5|3814|3813|3815.5|3814.5|3814|3813|0
1643361950000|2022-01-28 09:25:50|3813.5|3812.5|3813.5|3812.5|3813.5|3813|3813.5|3812.5|0
1643361960000|2022-01-28 09:26:00|3813|3812|3813.5|3812.5|3813.5|3813|3813|3812|677
1643361980000|2022-01-28 09:26:20|3814|3813|3815|3814|3815.5|3814.5|3814|3813|3954
1643362000000|2022-01-28 09:26:40|3815.5||3815.5||3815.5||3815.5||0
1643362010000|2022-01-28 09:26:50|3815||3815||3815||3815||0
1643362020000|2022-01-28 09:27:00|3815.5|3814.5|3815|3814|3815.5|3814.5|3815|3814|0
1643362040000|2022-01-28 09:27:20|3814.5|3813.5|3812.5|3812|3815|3813.5|3812.5|3811.5|5744
1643362050000|2022-01-28 09:27:30|3813.5|3812.5|3813.5|3812|3813.5|3812.5|3813.5|3812|984
1643362060000|2022-01-28 09:27:40||3812.5||3812||3812.5||3812|0
1643362070000|2022-01-28 09:27:50|3814|3812.5|3814.5|3813.5|3814.5|3813.5|3814|3812.5|546
1643362080000|2022-01-28 09:28:00|3814|3813|3814|3813|3814|3813.5|3814|3813|117
1643362090000|2022-01-28 09:28:10|||||||||1
1643362110000|2022-01-28 09:28:30|3814.5|3813.5|3814.5|3813.5|3814.5|3814|3814|3813|1710
1643362120000|2022-01-28 09:28:40||3814||3814||3814||3813.5|255
1643362130000|2022-01-28 09:28:50|3814|3813.5|3812.5|3811.5|3814|3813.5|3812.5|3811.5|10745
1643362140000|2022-01-28 09:29:00||3812||3811.5||3812||3811.5|192
1643362160000|2022-01-28 09:29:20|3812||3812.5||3812.5||3812||457
1643362170000|2022-01-28 09:29:30||3812||3811.5||3812||3811.5|0
1643362180000|2022-01-28 09:29:40|3813|3812|3814|3812.5|3814.5|3813.5|3813|3811.5|5536
1643362190000|2022-01-28 09:29:50|3814.5|3813|3814|3813|3814.5|3813.5|3814|3812.5|599
1643362200000|2022-01-28 09:30:00|3813.5|3812.5|3813.5|3812.5|3813.5|3813|3813.5|3812.5|500
1643362210000|2022-01-28 09:30:10|3813|3812|3812|3811|3813.5|3812|3812|3811|1446
1643362230000|2022-01-28 09:30:30||3811.5||3811||3811.5||3811|448
1643362240000|2022-01-28 09:30:40|3812.5|3811.5|3812.5|3811.5|3812.5|3812|3812.5|3811|1143
1643362250000|2022-01-28 09:30:50|3812|3811|3811.5|3810.5|3812|3811|3811|3810|128
1643362260000|2022-01-28 09:31:00|3812.5|3811|3812.5|3811|3812.5|3811.5|3811.5|3811|1398
1643362270000|2022-01-28 09:31:10|3812|3810.5|3811|3810|3812|3811|3810.5|3810|4218
1643362310000|2022-01-28 09:31:50|3810.5|3809.5|3809|3808|3811|3809.5|3809|3808|3175
1643362320000|2022-01-28 09:32:00||3807.5||3808||3808.5||3807.5|0
1643362330000|2022-01-28 09:32:10|3808.5|3807.5|3808.5|3807.5|3808.5|3808|3808|3807|0
1643362340000|2022-01-28 09:32:20|3809|3808|3809.5|3808.5|3809.5|3808.5|3809|3807.5|2254
1643362350000|2022-01-28 09:32:30|3810|3809|3810.5|3809|3810.5|3809|3810|3809|249
1643362370000|2022-01-28 09:32:50|3811|3809.5|3811.5|3810.5|3811.5|3810.5|3810.5|3809.5|1778
1643362380000|2022-01-28 09:33:00||3810||3810||3810||3810|63
1643362390000|2022-01-28 09:33:10|3811|3810.5|3811|3810|3811|3810.5|3811|3810|0
1643362400000|2022-01-28 09:33:20|3811.5|3810.5|3811.5|3810.5|3812|3811|3811.5|3810.5|1337
1643362410000|2022-01-28 09:33:30|3812|3811|3812|3810.5|3812|3811|3811.5|3810.5|269
1643362430000|2022-01-28 09:33:50|3813.5|3811|3812|3811.5|3813.5|3812|3812|3810.5|1116
1643362440000|2022-01-28 09:34:00|3811.5|3811|3811.5|3810|3812|3811|3811|3810|3061
1643362460000|2022-01-28 09:34:20|3812|3810.5|3813.5|3812|3813.5|3812|3812|3810.5|332
1643362470000|2022-01-28 09:34:30|3813|3811|3812|3810.5|3813|3811.5|3812|3810|118
1643362480000|2022-01-28 09:34:40|3811|3810|3810.5|3809.5|3812|3810|3810|3809.5|1257
1643362520000|2022-01-28 09:35:20|||||||||1560
1643362530000|2022-01-28 09:35:30|3811|3810|3811.5|3810|3811.5|3810.5|3810.5|3810|1181
1643362540000|2022-01-28 09:35:40|3811||3811||3811||3811||1
1643362550000|2022-01-28 09:35:50|3811.5|3810.5|3811.5|3810.5|3811.5|3810.5|3811.5|3810|1228
1643362570000|2022-01-28 09:36:10||3811||3810.5||3811||3810.5|114
1643362580000|2022-01-28 09:36:20|3811|3811|3813|3812|3813|3812|3811|3810.5|3224
1643362590000|2022-01-28 09:36:30|3813.5|3812.5|3813.5|3812.5|3813.5|3812.5|3813.5|3812|120
1643362600000|2022-01-28 09:36:40|3814|3813|3814|3812.5|3814.5|3813|3814|3812.5|31
1643362610000|2022-01-28 09:36:50|3814.5|3813|3813|3812|3814.5|3813.5|3812.5|3812|3341
1643362620000|2022-01-28 09:37:00|3812.5|3811.5|3812|3811|3812.5|3811.5|3812|3811|762
1643362630000|2022-01-28 09:37:10|3812.5|3811.5|3814.5|3813|3814.5|3813|3812.5|3811|1283
1643362640000|2022-01-28 09:37:20||3813.5||3813.5||3813.5||3813.5|250
1643362650000|2022-01-28 09:37:30||3813||3813||3814||3813|442
1643362660000|2022-01-28 09:37:40|3814|3813.5|3813.5|3812.5|3814|3814|3813.5|3812.5|2415
1643362670000|2022-01-28 09:37:50|3813|3812|3812.5|3811.5|3813.5|3812|3812.5|3811.5|285
1643362680000|2022-01-28 09:38:00|3813|3812|3814|3812.5|3814|3812.5|3813|3811.5|922
1643362690000|2022-01-28 09:38:10||3813||3813||3813.5||3813|104
1643362700000|2022-01-28 09:38:20|3813.5|3812.5|3813.5|3813|3813.5|3813|3812.5|3812|1788
1643362710000|2022-01-28 09:38:30|3814|3812.5|3814.5|3814|3815|3814|3813.5|3812.5|1045
1643362720000|2022-01-28 09:38:40|||||||||245
1643362740000|2022-01-28 09:39:00|3814|3813.5|3813.5|3813|3814|3813.5|3813.5|3813|1626
1643362750000|2022-01-28 09:39:10|3813|3812|3813.5|3812.5|3813.5|3812.5|3813|3812|803
1643362760000|2022-01-28 09:39:20|3814|3813|3814|3813|3814|3813.5|3814|3812.5|240
1643362770000|2022-01-28 09:39:30|3814.5|3813.5|3815.5|3814.5|3815.5|3814.5|3814.5|3813.5|1646
1643362780000|2022-01-28 09:39:40|3815|3815|3815|3814|3815|3815|3814.5|3813.5|477
1643362790000|2022-01-28 09:39:50|3814.5|3813.5|3814|3812.5|3814.5|3813.5|3814|3812.5|223
1643362800000|2022-01-28 09:40:00||3813||3812.5||3813||3812.5|0
1643362810000|2022-01-28 09:40:10|3813.5|3813|3813.5|3812.5|3813.5|3813|3813|3812.5|247
1643362830000|2022-01-28 09:40:30|3814|3813|3814.5|3813|3814.5|3813|3814|3813|1394
1643362840000|2022-01-28 09:40:40|||||||||823
1643362850000|2022-01-28 09:40:50||3813.5||3813.5||3813.5||3813.5|0
1643362860000|2022-01-28 09:41:00|3815|3813|3815|3814.5|3815|3814.5|3815|3813|504
1643362870000|2022-01-28 09:41:10||3814||3814||3814.5||3814|0
1643362890000|2022-01-28 09:41:30|3815.5|3814.5|3816|3815|3816|3815.5|3815.5|3814.5|394
1643362910000|2022-01-28 09:41:50|3816.5|3815.5|3816.5|3816|3817|3816|3816.5|3815|417
1643362920000|2022-01-28 09:42:00|3816|3815.5|3816|3815|3816|3815.5|3816|3815|1318
1643362930000|2022-01-28 09:42:10|3816.5|3815.5|3819.5|3818|3819.5|3818.5|3816.5|3815.5|1651
1643362940000|2022-01-28 09:42:20|3819||3819||3819||3819||147
1643362950000|2022-01-28 09:42:30|3818.5|3817.5|3819|3818|3819|3818|3818.5|3817.5|200
1643362960000|2022-01-28 09:42:40|3820|3818.5|3820|3818.5|3820|3819|3820|3818.5|713
1643362970000|2022-01-28 09:42:50|3819.5|3819|3818|3817|3819.5|3819|3818|3817|3443
1643362990000|2022-01-28 09:43:10|3818.5|3817.5|3819|3818|3819|3818.5|3818.5|3817.5|1118
1643363000000|2022-01-28 09:43:20|3819.5|3818.5|3820|3819|3820|3819|3819|3818|476
1643363010000|2022-01-28 09:43:30|3820.5||3820||3820.5||3820||200
1643363020000|2022-01-28 09:43:40|3819.5|3818.5|3820.5|3819.5|3820.5|3820|3819.5|3818.5|1013
1643363040000|2022-01-28 09:44:00|3820|3819|3821.5|3820.5|3822|3821|3820|3819|2978
1643363050000|2022-01-28 09:44:10|3821|3820|3821.5|3820.5|3821.5|3821|3821|3820|116
1643363060000|2022-01-28 09:44:20|3821|3820|3820|3819|3821|3820|3820|3819|509
1643363070000|2022-01-28 09:44:30||3819.5||3819.5||3819.5||3819.5|143
1643363090000|2022-01-28 09:44:50|3820.5|3820.5|3822|3821|3822|3821|3820.5|3820.5|1586
1643363100000|2022-01-28 09:45:00|3821.5|3820.5|3821.5|3820|3821.5|3820.5|3821|3820|780
1643363120000|2022-01-28 09:45:20||3820.5||3820.5||3820.5||3820.5|64
1643363160000|2022-01-28 09:46:00|3822|3821|3822|3821|3822|3821|3822|3821|664
1643363170000|2022-01-28 09:46:10|3821.5|3820.5|3821|3820.5|3822|3821|3820.5|3820|20686
1643363180000|2022-01-28 09:46:20|3821.5|3821|3821.5|3820.5|3821.5|3821|3821.5|3820.5|158
1643363210000|2022-01-28 09:46:50|3822|3821|3823|3822|3823|3822.5|3822|3821|2570
1643363230000|2022-01-28 09:47:10|3822.5|3821.5|3822|3821|3822.5|3822|3822|3821|1303
1643363240000|2022-01-28 09:47:20|3822.5|3821.5|3822.5|3821|3823|3822.5|3822.5|3821|2265
1643363250000|2022-01-28 09:47:30|||||||||69
1643363260000|2022-01-28 09:47:40|3822|3820.5|3820.5|3819.5|3822|3820.5|3820.5|3819.5|2807
1643363270000|2022-01-28 09:47:50|||||||||36
1643363280000|2022-01-28 09:48:00|3821|3820|3821.5|3820.5|3822|3821.5|3821|3819.5|1601
1643363300000|2022-01-28 09:48:20|||||||||92
1643363320000|2022-01-28 09:48:40|3822|3821|3822|3820.5|3822|3821.5|3821.5|3820.5|2375
1643363340000|2022-01-28 09:49:00|3821.5|3820|3821|3820|3821.5|3820.5|3821|3820|990
1643363350000|2022-01-28 09:49:10|3820.5|3819.5|3821|3820|3821|3820.5|3820.5|3819.5|1022
1643363360000|2022-01-28 09:49:20|||||||||120
1643363370000|2022-01-28 09:49:30|3821.5|3820.5|3821.5|3820.5|3821.5|3820.5|3821.5|3820.5|495
1643363380000|2022-01-28 09:49:40|3822|3821|3822|3821|3822|3821.5|3821|3820.5|1608
1643363390000|2022-01-28 09:49:50||3820.5||3821||3821||3820.5|82
1643363400000|2022-01-28 09:50:00|3821.5|3820.5|3821.5|3820.5|3821.5|3821|3821.5|3820.5|76
1643363420000|2022-01-28 09:50:20|3821||3821.5||3821.5||3821||0
1643363430000|2022-01-28 09:50:30|3821|3820|3821|3819.5|3821|3820.5|3821|3819.5|1458
1643363440000|2022-01-28 09:50:40||3820||3819.5||3820||3819.5|186
1643363450000|2022-01-28 09:50:50|3820.5|3818.5|3820|3819|3820.5|3819.5|3819.5|3818.5|2812
1643363460000|2022-01-28 09:51:00|||||||||395
1643363480000|2022-01-28 09:51:20|3820.5|3819.5|3821|3820|3821|3820|3820.5|3819|1608
1643363490000|2022-01-28 09:51:30|3821.5|3820.5|3821|3820|3821.5|3821|3821|3820|1086
1643363500000|2022-01-28 09:51:40|3820.5|3819.5|3820.5|3819.5|3820.5|3819.5|3820.5|3819.5|208
1643363510000|2022-01-28 09:51:50|3821|3820|3821|3820|3821|3820|3821|3820|0
1643363520000|2022-01-28 09:52:00|||||||||100
1643363530000|2022-01-28 09:52:10|3820.5||3821||3821||3820.5||0
1643363550000|2022-01-28 09:52:30|3821.5|3820.5|3822|3821|3822|3821.5|3821|3820.5|2191
1643363560000|2022-01-28 09:52:40|3822.5|3821.5|3822.5|3821.5|3822.5|3822|3822.5|3821.5|526
1643363570000|2022-01-28 09:52:50|||||||||30
1643363580000|2022-01-28 09:53:00|3822|3821|3820.5|3819.5|3822|3821|3820|3819.5|5656
1643363590000|2022-01-28 09:53:10|3820|3819|3820|3819|3820.5|3819.5|3819.5|3819|583
1643363610000|2022-01-28 09:53:30|3819.5|3818.5|3819.5|3818.5|3820|3818.5|3819|3818.5|1043
1643363620000|2022-01-28 09:53:40|3819|3818|3819|3818|3819|3818.5|3818.5|3817.5|1122
1643363660000|2022-01-28 09:54:20|||||||||3
1643363670000|2022-01-28 09:54:30|3818.5|3817.5|3818|3816.5|3818.5|3817.5|3818|3816.5|408
1643363680000|2022-01-28 09:54:40|3817.5|3816|3817|3816|3817.5|3816.5|3817|3816|0
1643363690000|2022-01-28 09:54:50|3817.5|3816.5|3819.5|3818|3819.5|3818.5|3817.5|3816|3438
1643363700000|2022-01-28 09:55:00||3818.5||3818.5||3818.5||3818.5|354
1643363730000|2022-01-28 09:55:30|3819|3818|3818.5|3818|3819|3818.5|3818.5|3817.5|1368
1643363740000|2022-01-28 09:55:40|3819||3819||3819.5||3819||1304
1643363760000|2022-01-28 09:56:00|3818.5|3817.5|3818.5|3817.5|3818.5|3817.5|3818.5|3817|267
1643363770000|2022-01-28 09:56:10|3819|3818|3818|3817.5|3819|3818|3818|3817.5|138
1643363780000|2022-01-28 09:56:20|||||||||118
1643363790000|2022-01-28 09:56:30|3818.5|3816.5|3818|3817|3818.5|3817|3818|3816.5|38
1643363800000|2022-01-28 09:56:40|3818.5|3817.5|3818.5|3817|3818.5|3818|3818.5|3817|289
1643363820000|2022-01-28 09:57:00||3817.5||3817.5||3817.5||3817.5|0
1643363830000|2022-01-28 09:57:10|3818||3818||3818||3818||1303
1643363840000|2022-01-28 09:57:20|3818.5|3818|3819|3818|3819|3818|3818.5|3818|1624
1643363850000|2022-01-28 09:57:30|3819.5|3818.5|3819.5|3818.5|3819.5|3818.5|3819.5|3818.5|60
1643363860000|2022-01-28 09:57:40|3819|3818|3819.5|3818.5|3819.5|3818.5|3818.5|3818|1743
1643363880000|2022-01-28 09:58:00|3820|3819|3820.5|3820|3820.5|3820|3820|3819|1746
1643363890000|2022-01-28 09:58:10|3821|3820.5|3822|3820.5|3822|3821|3821|3820.5|896
1643363900000|2022-01-28 09:58:20|3822.5|3821|3822|3821|3822.5|3821.5|3822|3820.5|188
1643363910000|2022-01-28 09:58:30|3821|3820.5|3822|3821|3822|3821|3821|3820.5|691
1643363920000|2022-01-28 09:58:40|3821.5|3820.5|3820.5|3820|3821.5|3820.5|3820.5|3819.5|1038
1643363930000|2022-01-28 09:58:50|3821|3820.5|3821|3820|3821|3820.5|3821|3820|67
1643363950000|2022-01-28 09:59:10|3820.5|3819.5|3820|3819.5|3820.5|3819.5|3820|3819.5|443
1643363960000|2022-01-28 09:59:20|3819.5|3819|3820|3819.5|3820|3819.5|3819.5|3819|885
1643363970000|2022-01-28 09:59:30|3820.5|3820|3821.5|3820|3821.5|3820|3820|3819.5|3213
1643363980000|2022-01-28 09:59:40|3822|3820.5|3822.5|3821.5|3822.5|3821.5|3822|3820.5|2036
1643363990000|2022-01-28 09:59:50|3822|3821|3821|3820|3822|3821|3820.5|3820|2097
1643364000000|2022-01-28 10:00:00|3820.5|3820.5|3820|3819.5|3820.5|3820.5|3820|3819.5|1837
1643364010000|2022-01-28 10:00:10|3819.5|3819|3820.5|3819.5|3820.5|3819.5|3819.5|3819|1004
1643364020000|2022-01-28 10:00:20|3820|3819|3820.5|3819.5|3820.5|3819.5|3820|3819|491
1643364040000|2022-01-28 10:00:40||3820||3819.5||3820||3819.5|0
1643364050000|2022-01-28 10:00:50|3821|3820|3821|3819.5|3821|3820|3821|3819.5|1169
1643364060000|2022-01-28 10:01:00||3820||3820||3820||3820|538
1643364070000|2022-01-28 10:01:10|||||||||2
1643364080000|2022-01-28 10:01:20|3820.5|3819.5|3820|3818.5|3820.5|3819.5|3819.5|3818.5|3781
1643364090000|2022-01-28 10:01:30||3819||3818.5||3819||3818.5|0
1643364110000|2022-01-28 10:01:50|3819.5|3818|3818|3817.5|3819.5|3818.5|3818|3817|2065
1643364120000|2022-01-28 10:02:00|3817.5|3816.5|3817.5|3817|3817.5|3817|3816.5|3816|1458
1643364130000|2022-01-28 10:02:10|3817|3816.5|3817.5|3816|3817.5|3816.5|3816.5|3816|581
1643364140000|2022-01-28 10:02:20|3817|3815.5|3817.5|3816|3817.5|3816|3816|3815.5|2937
1643364150000|2022-01-28 10:02:30|3817|3815.5|3817|3815.5|3817|3816.5|3816|3815.5|959
1643364170000|2022-01-28 10:02:50|3816.5|3816|3817|3816|3817|3816|3816.5|3815.5|1050
1643364180000|2022-01-28 10:03:00|3817.5|3815.5|3818|3817|3818|3817|3817.5|3815.5|1188
1643364190000|2022-01-28 10:03:10|3818.5|3817.5|3819|3817.5|3819|3818|3818.5|3817.5|402
1643364200000|2022-01-28 10:03:20||3818||3817.5||3818||3817.5|0
1643364210000|2022-01-28 10:03:30||3818||3817.5||3818||3817.5|0
1643364240000|2022-01-28 10:04:00||3818||3817.5||3818||3817.5|1
1643364250000|2022-01-28 10:04:10||3818||3818||3818||3818|187
1643364260000|2022-01-28 10:04:20|3819.5|3817.5|3819|3817.5|3819.5|3818.5|3819|3817.5|1235
1643364270000|2022-01-28 10:04:30||3818||3818||3818||3818|41
1643364280000|2022-01-28 10:04:40|3819.5||3819||3819.5||3819||0
1643364290000|2022-01-28 10:04:50|3819.5|3818.5|3819.5|3818.5|3819.5|3818.5|3819.5|3818|209
1643364300000|2022-01-28 10:05:00|3819|3818|3819|3818|3819|3818|3818|3817.5|3077
1643364310000|2022-01-28 10:05:10|3818.5|3818.5|3818.5|3817.5|3819|3818.5|3818|3817|4250
1643364320000|2022-01-28 10:05:20|||||||||146
1643364330000|2022-01-28 10:05:30|3819|3818|3820|3819|3820.5|3820|3819|3818|3805
1643364340000|2022-01-28 10:05:40|3819|3818.5|3819.5|3818.5|3819.5|3819|3819|3818.5|1752
1643364350000|2022-01-28 10:05:50|3819|3818|3819|3818|3819|3818.5|3818|3817.5|2522
1643364360000|2022-01-28 10:06:00|3819.5|3817.5|3819.5|3818|3819.5|3818|3819.5|3817.5|2265
1643364370000|2022-01-28 10:06:10||3818.5||3818.5||3818.5||3818.5|0
1643364380000|2022-01-28 10:06:20|3820|3819|3820|3819|3820.5|3819.5|3819.5|3818.5|564
1643364390000|2022-01-28 10:06:30|3819.5|3818|3819|3818|3819.5|3818.5|3819|3817.5|933
1643364400000|2022-01-28 10:06:40||3818.5||3818||3818.5||3818|88
1643364410000|2022-01-28 10:06:50|3819.5|3818.5|3819.5|3818.5|3820|3818.5|3819.5|3818.5|45
1643364420000|2022-01-28 10:07:00|3820|3819|3820|3819|3820|3819|3820|3818.5|571
1643364430000|2022-01-28 10:07:10|3820.5|3819.5|3820.5|3819|3820.5|3820|3820.5|3819|129
1643364440000|2022-01-28 10:07:20|3820||3820||3820||3820||0
1643364450000|2022-01-28 10:07:30|3819.5|3818|3819|3818|3819.5|3818.5|3818.5|3818|1118
1643364460000|2022-01-28 10:07:40|3818.5|3817.5|3819|3818|3819|3818|3818.5|3817.5|1685
1643364480000|2022-01-28 10:08:00|3818.5|3817.5|3818.5|3817.5|3819|3818|3818|3817.5|551
1643364490000|2022-01-28 10:08:10|3819|3817|3818|3817.5|3819|3817.5|3817.5|3817|1855
1643364500000|2022-01-28 10:08:20||3817||3817.5||3817.5||3816.5|1761
1643364510000|2022-01-28 10:08:30|3817.5|3817|3816.5|3815.5|3817.5|3817|3816.5|3815.5|1670
1643364520000|2022-01-28 10:08:40||3816||3815.5||3816||3815.5|40
1643364530000|2022-01-28 10:08:50|3817|3816|3816.5|3816|3818.5|3818|3816.5|3815.5|6025
1643364540000|2022-01-28 10:09:00|3817|3815.5|3815.5|3815|3817|3816|3815.5|3814.5|5573
1643364550000|2022-01-28 10:09:10|3816|3815.5|3816|3815|3816|3815.5|3815.5|3815|410
1643364570000|2022-01-28 10:09:30|3815.5|3814.5|3817|3816|3817|3816|3815|3814.5|514
1643364580000|2022-01-28 10:09:40|3816.5|3815.5|3815.5|3814.5|3817|3815.5|3815.5|3814.5|1339
1643364590000|2022-01-28 10:09:50||3815||3814.5||3815||3814.5|505
1643364600000|2022-01-28 10:10:00|3815||3815||3815||3815||0
1643364610000|2022-01-28 10:10:10|3815.5|3815|3816.5|3815|3816.5|3815|3815.5|3815|480
1643364620000|2022-01-28 10:10:20|3817|3815.5|3817.5|3816.5|3817.5|3816.5|3817|3815.5|0
1643364630000|2022-01-28 10:10:30||3817||3817||3817||3817|90
1643364640000|2022-01-28 10:10:40|3818.5|3817.5|3818.5|3817.5|3818.5|3817.5|3818.5|3817.5|41
1643364650000|2022-01-28 10:10:50|3819|3818|3819|3817.5|3819|3818|3818.5|3817.5|526
1643364660000|2022-01-28 10:11:00||3818||3818||3818||3818|0
1643364670000|2022-01-28 10:11:10|3819.5|3818.5|3819|3818|3819.5|3818.5|3819|3818|588
1643364680000|2022-01-28 10:11:20|3818.5|3817.5|3818.5|3817.5|3818.5|3817.5|3818|3817.5|474
1643364690000|2022-01-28 10:11:30|||||||||716
1643364700000|2022-01-28 10:11:40|3818|3818|3818.5|3817.5|3818.5|3818|3818|3817.5|77
1643364710000|2022-01-28 10:11:50|3819|3818|3819|3818|3819|3818|3819|3818|98
1643364720000|2022-01-28 10:12:00|||||||||156
1643364740000|2022-01-28 10:12:20|3819.5|3818.5|3820|3819|3820|3819|3819|3818.5|1032
1643364750000|2022-01-28 10:12:30|3819|3818.5|3819.5|3818.5|3819.5|3818.5|3818.5|3817.5|1840
1643364760000|2022-01-28 10:12:40|3818.5|3818|3818.5|3817.5|3818.5|3818|3818.5|3817.5|624
1643364780000|2022-01-28 10:13:00|3818|3817|3820|3819|3820|3819|3817.5|3817|3622
1643364790000|2022-01-28 10:13:10|3819.5|3818.5|3819.5|3818|3819.5|3818.5|3819.5|3818|449
1643364820000|2022-01-28 10:13:40|3820|3818.5|3820|3819|3820|3819|3820|3818.5|368
1643364830000|2022-01-28 10:13:50|3820.5|3819.5|3820|3819|3820.5|3819.5|3819.5|3819|425
1643364850000|2022-01-28 10:14:10|3819.5||3819.5||3820||3819.5||180
1643364860000|2022-01-28 10:14:20|3820|3819.5|3820|3819|3820|3819.5|3819.5|3819|1452
1643364870000|2022-01-28 10:14:30|3820.5|3819.5|3821|3820.5|3821|3820.5|3820.5|3819.5|1179
1643364880000|2022-01-28 10:14:40|||||||||9
1643364900000|2022-01-28 10:15:00|3821.5|3820|3821|3820.5|3821.5|3821|3820.5|3820|2904
1643364910000|2022-01-28 10:15:10|3820.5|3820|3821.5|3820.5|3821.5|3820.5|3820.5|3820|149
1643364920000|2022-01-28 10:15:20|||||||||54
1643364930000|2022-01-28 10:15:30|3821|3820|3820|3819|3821.5|3820|3819.5|3819|5277
1643364940000|2022-01-28 10:15:40|3820.5|3819.5|3821.5|3821|3821.5|3821|3820.5|3819.5|694
1643364950000|2022-01-28 10:15:50|3822|3821.5|3822.5|3821.5|3823|3821.5|3822|3821|289
1643364960000|2022-01-28 10:16:00|3823|3822|3822.5|3821.5|3823|3822|3822.5|3821.5|1622
1643364970000|2022-01-28 10:16:10|3822|3821|3821.5|3820.5|3822|3821|3821.5|3820.5|2178
1643364980000|2022-01-28 10:16:20|3821||3821.5||3821.5||3821||1390
1643365000000|2022-01-28 10:16:40||3821||3820.5||3821||3820.5|673
1643365010000|2022-01-28 10:16:50|||||||||100
1643365020000|2022-01-28 10:17:00|3821|3820|3820.5|3819.5|3821|3820|3820.5|3819.5|1145
1643365030000|2022-01-28 10:17:10|3820|3819|3820|3819.5|3820|3819.5|3819.5|3819|1131
1643365040000|2022-01-28 10:17:20|3819.5|3819|3819|3818|3820|3819|3818.5|3818|4487
1643365050000|2022-01-28 10:17:30|3818.5|3817.5|3820|3819|3820|3819.5|3818.5|3817.5|2843
1643365060000|2022-01-28 10:17:40||3818.5||3818.5||3819||3818.5|54
1643365080000|2022-01-28 10:18:00||3819||3819||3819||3818.5|0
1643365100000|2022-01-28 10:18:20|3819.5|3818.5|3818.5|3818|3819.5|3818.5|3818.5|3818|1306
1643365110000|2022-01-28 10:18:30|3818|3817.5|3818|3817.5|3818|3817.5|3818|3817.5|850
1643365120000|2022-01-28 10:18:40|3818.5||3818.5||3818.5||3818.5||356
1643365130000|2022-01-28 10:18:50|3818|3817|3818.5|3817.5|3818.5|3817.5|3818|3817|700
1643365140000|2022-01-28 10:19:00|3818|3818|3817.5|3817|3818|3818|3817.5|3817|3990
1643365150000|2022-01-28 10:19:10|3817|3816.5|3817|3816|3817|3816.5|3817|3816|966
1643365160000|2022-01-28 10:19:20|3817.5|3816.5|3817.5|3816.5|3817.5|3816.5|3817.5|3816.5|0
1643365170000|2022-01-28 10:19:30|||||||||132
1643365190000|2022-01-28 10:19:50|3818|3817|3818|3817|3818|3817|3818|3817|723
1643365200000|2022-01-28 10:20:00|3818.5|3817.5|3818.5|3817.5|3818.5|3817.5|3817.5|3817|2192
1643365220000|2022-01-28 10:20:20|||||||||268
1643365230000|2022-01-28 10:20:30|3818|3817|3818.5|3817.5|3819|3818.5|3817|3816.5|4296
1643365240000|2022-01-28 10:20:40|3819|3818|3819.5|3818.5|3819.5|3818.5|3819|3818|448
1643365250000|2022-01-28 10:20:50|3820|3819|3821|3819.5|3821|3820|3820|3819|405
1643365260000|2022-01-28 10:21:00|3820.5|3819|3820.5|3819|3820.5|3819|3820.5|3819|0
1643365270000|2022-01-28 10:21:10|3821|3819.5|3820|3819.5|3821|3820|3820|3819|1143
1643365280000|2022-01-28 10:21:20||3819||3819||3819||3819|349
1643365300000|2022-01-28 10:21:40||3818.5||3819||3819||3818.5|39
1643365330000|2022-01-28 10:22:10|3821|3819.5|3821|3820.5|3821.5|3820.5|3820.5|3819.5|1349
1643365340000|2022-01-28 10:22:20|3820.5|3820|3821|3819.5|3821|3820|3820.5|3819.5|522
1643365350000|2022-01-28 10:22:30||3820||3820||3820||3819.5|0
1643365360000|2022-01-28 10:22:40|3821.5|3820.5|3821.5|3820.5|3821.5|3821|3821.5|3820.5|260
1643365370000|2022-01-28 10:22:50|3821|3821|3820|3819|3821|3821|3819.5|3819|2442
1643365380000|2022-01-28 10:23:00|3819.5|3818.5|3819.5|3818.5|3820|3819|3819|3818.5|4529
1643365390000|2022-01-28 10:23:10|3819|3818|3819|3818|3819|3818|3818.5|3818|999
1643365400000|2022-01-28 10:23:20|3819.5|3818.5|3820.5|3820|3820.5|3820|3819.5|3818.5|1573
1643365410000|2022-01-28 10:23:30|3821||3821||3821||3821||208
1643365450000|2022-01-28 10:24:10|3821.5|3820.5|3821.5|3820.5|3822.5|3821.5|3821.5|3820.5|716
1643365460000|2022-01-28 10:24:20|3821|3820|3821.5|3820|3821.5|3820|3821|3820|0
1643365470000|2022-01-28 10:24:30||3820.5||3820.5||3820.5||3820.5|0
1643365490000|2022-01-28 10:24:50|3821|3820|3821|3820.5|3821.5|3821|3820|3819.5|4533
1643365500000|2022-01-28 10:25:00|3821.5|3820|3822.5|3821.5|3823|3821.5|3821.5|3820|2877
1643365510000|2022-01-28 10:25:10|3822|3822|3821.5|3821|3823|3822|3821.5|3821|3346
1643365520000|2022-01-28 10:25:20|3822||3822||3822||3822||0
1643365530000|2022-01-28 10:25:30|3822.5|3821.5|3823|3822.5|3824|3822.5|3822.5|3821.5|474
1643365540000|2022-01-28 10:25:40|3824|3823|3824.5|3823.5|3824.5|3823.5|3824|3823|659
1643365550000|2022-01-28 10:25:50|3825|3824|3824.5|3823.5|3825|3824|3824.5|3823.5|0
1643365560000|2022-01-28 10:26:00|3824|3823|3822.5|3821.5|3824.5|3823|3822.5|3821.5|557
1643365570000|2022-01-28 10:26:10|3822||3822.5||3822.5||3822||0
1643365590000|2022-01-28 10:26:30|3823|3822|3823|3821.5|3823|3822|3822.5|3821.5|336
1643365600000|2022-01-28 10:26:40||3822||3821.5||3822||3821.5|175
1643365610000|2022-01-28 10:26:50||3822||3821.5||3822||3821.5|0
1643365650000|2022-01-28 10:27:30|3822.5|3822|3822.5|3821.5|3822.5|3822|3822.5|3821.5|0
1643365660000|2022-01-28 10:27:40|3823|3822|3822.5|3821.5|3823|3822|3822.5|3821.5|1179
1643365680000|2022-01-28 10:28:00|||||||||101
1643365690000|2022-01-28 10:28:10|||||||||233
1643365720000|2022-01-28 10:28:40|3822|3821|3821|3820.5|3822|3821.5|3821|3820.5|4404
1643365730000|2022-01-28 10:28:50|3821.5|3821|3821|3820|3821.5|3821|3820.5|3819.5|4524
1643365740000|2022-01-28 10:29:00|3821.5|3820.5|3822|3821|3822|3821.5|3821.5|3820.5|2949
1643365760000|2022-01-28 10:29:20|3822.5|3821.5|3823|3821.5|3823|3822|3822.5|3821.5|1130
1643365770000|2022-01-28 10:29:30|3822.5|3821|3821.5|3820.5|3822.5|3821|3821|3820.5|1527
1643365780000|2022-01-28 10:29:40||3821||3820.5||3821||3820.5|162
1643365790000|2022-01-28 10:29:50||3820||3820||3820||3820|0
1643365800000|2022-01-28 10:30:00||3820.5||3820.5||3820.5||3820|0
1643365810000|2022-01-28 10:30:10|3822|3821|3822|3821.5|3822.5|3821.5|3822|3820.5|425
1643365820000|2022-01-28 10:30:20|3822.5|3821|3823|3822|3823|3822|3822.5|3821|381
1643365840000|2022-01-28 10:30:40|3823.5|3822.5|3822.5|3821.5|3823.5|3822.5|3822|3821|3682
1643365850000|2022-01-28 10:30:50|||||||||36
1643365860000|2022-01-28 10:31:00|3822|3821|3821|3820|3822|3821|3821|3820|866
1643365870000|2022-01-28 10:31:10|3820.5|3819.5|3820.5|3820|3820.5|3820|3820|3819.5|804
1643365880000|2022-01-28 10:31:20|3821|3820.5|3821.5|3821|3822|3821.5|3821|3820|1165
1643365890000|2022-01-28 10:31:30|3822|3820.5|3822|3820.5|3822|3820.5|3822|3820.5|16
1643365910000|2022-01-28 10:31:50|3821.5|3820|3820|3819.5|3821.5|3820|3820|3819|2837
1643365920000|2022-01-28 10:32:00|3819.5|3819|3819.5|3819|3820|3819.5|3819.5|3818.5|1682
1643365930000|2022-01-28 10:32:10|3820|3819.5|3819.5|3819|3820|3819.5|3819|3818.5|1804
1643365940000|2022-01-28 10:32:20|3819|3818.5|3818.5|3817.5|3819|3818.5|3818.5|3817|467
1643365960000|2022-01-28 10:32:40|3818|3817|3818|3817|3818|3817|3818|3816.5|0
1643365970000|2022-01-28 10:32:50|3817.5|3816.5|3817.5|3816.5|3817.5|3816.5|3817.5|3816|0
1643365980000|2022-01-28 10:33:00|3817|3816|3817|3816.5|3817|3816.5|3816.5|3815.5|1011
1643365990000|2022-01-28 10:33:10|3816.5|3816|3817.5|3816.5|3818|3817.5|3816.5|3816|2814
1643366000000|2022-01-28 10:33:20|3818|3817|3818|3816.5|3818|3817|3818|3816.5|365
1643366020000|2022-01-28 10:33:40||3817||3816.5||3817||3816.5|0
1643366030000|2022-01-28 10:33:50|3817.5|3816|3816.5|3815.5|3817.5|3816.5|3816.5|3815.5|3550
1643366050000|2022-01-28 10:34:10|3816|3815|3815|3813.5|3816|3815.5|3815|3813.5|1395
1643366060000|2022-01-28 10:34:20|3814.5|3813|3815.5|3814|3815.5|3814|3814|3812.5|1134
1643366070000|2022-01-28 10:34:30|3816|3814.5|3816|3815.5|3816.5|3815.5|3816|3814.5|1670
1643366080000|2022-01-28 10:34:40|3815.5|3815|3816|3815|3816|3815|3815.5|3815|390
1643366090000|2022-01-28 10:34:50|3816.5||3816.5||3816.5||3816.5||0
1643366100000|2022-01-28 10:35:00|3816|3815.5|3816|3815|3816|3815.5|3816|3815|367
1643366110000|2022-01-28 10:35:10|3816.5|3814.5|3815.5|3814.5|3816.5|3815|3815|3814|2296
1643366120000|2022-01-28 10:35:20|3816|3815|3816.5|3815.5|3816.5|3815.5|3816|3815|1089
1643366130000|2022-01-28 10:35:30|3816|3815|3816.5|3815|3816.5|3815|3816|3815|0
1643366150000|2022-01-28 10:35:50||3815.5||3815.5||3815.5||3815.5|0
1643366170000|2022-01-28 10:36:10|3816|3815|3816|3815|3816.5|3815.5|3815.5|3814.5|556
1643366190000|2022-01-28 10:36:30|3815.5|3814.5|3815|3814|3816|3814.5|3814.5|3814|1390
1643366200000|2022-01-28 10:36:40|3814.5||3815||3815||3814.5||591
1643366210000|2022-01-28 10:36:50|3814.5|3813.5|3815.5|3814.5|3816|3814.5|3814.5|3813.5|1049
1643366220000|2022-01-28 10:37:00|3816|3815|3815|3814|3816.5|3815.5|3815|3814|563
1643366230000|2022-01-28 10:37:10|3815.5|3814.5|3816|3815|3816|3815|3815|3814.5|30
1643366240000|2022-01-28 10:37:20||3814.5||3815||3815||3814.5|1
1643366250000|2022-01-28 10:37:30|3815.5||3816||3816||3815.5||0
1643366270000|2022-01-28 10:37:50|3815.5||3815.5||3815.5||3815.5||220
1643366280000|2022-01-28 10:38:00|3815|3814.5|3816|3815.5|3816|3815.5|3815|3814.5|1783
1643366290000|2022-01-28 10:38:10|3815.5|3815|3815|3814|3815.5|3815|3814.5|3814|1316
1643366300000|2022-01-28 10:38:20|3814.5|3813.5|3814.5|3813.5|3814.5|3813.5|3814.5|3813.5|655
1643366310000|2022-01-28 10:38:30|3814|3813|3812|3811|3814|3813|3812|3810.5|4503
1643366340000|2022-01-28 10:39:00|3812.5|3811.5|3811|3809.5|3812.5|3811.5|3811|3809.5|1598
1643366350000|2022-01-28 10:39:10|3811.5|3810|3812|3811|3812|3811.5|3811.5|3810|1643
1643366360000|2022-01-28 10:39:20|3811.5||3812||3812.5||3811.5||460
1643366370000|2022-01-28 10:39:30|3812.5|3810.5|3812|3810.5|3812.5|3811|3811.5|3810.5|800
1643366380000|2022-01-28 10:39:40|3811.5|3810|3811|3810|3811.5|3810.5|3811|3810|472
1643366390000|2022-01-28 10:39:50||3809.5||3810||3810||3809.5|0
1643366400000|2022-01-28 10:40:00|3812|3809.5|3811.5|3810.5|3812.5|3812|3811.5|3809.5|1881
1643366410000|2022-01-28 10:40:10|3811|3810|3810|3808.5|3811|3810|3810|3808.5|0
1643366420000|2022-01-28 10:40:20|3810.5|3809|3811|3810|3811.5|3810|3810.5|3809|1185
1643366430000|2022-01-28 10:40:30|3810.5|3809.5|3811|3810|3811|3810|3810.5|3809.5|0
1643366440000|2022-01-28 10:40:40|3811.5||3811||3811.5||3811||0
1643366460000|2022-01-28 10:41:00|3811.5|3810.5|3811.5|3811|3811.5|3811|3811.5|3810.5|315
1643366470000|2022-01-28 10:41:10|3811|3810.5|3811.5|3810|3811.5|3810.5|3811|3810|1380
1643366500000|2022-01-28 10:41:40|3811|3810.5|3810.5|3810|3811.5|3811|3810.5|3810|2502
1643366510000|2022-01-28 10:41:50|3810|3809.5|3811.5|3810.5|3811.5|3811|3810|3809|5158
1643366520000|2022-01-28 10:42:00|3811|3810|3811.5|3810.5|3811.5|3810.5|3810.5|3809.5|1192
1643366530000|2022-01-28 10:42:10||3810||3810.5||3810.5||3810|40
1643366550000|2022-01-28 10:42:30|3810.5|3810|3811.5|3810.5|3811.5|3810.5|3810.5|3810|2704
1643366560000|2022-01-28 10:42:40|3811||3811.5||3811.5||3811||306
1643366570000|2022-01-28 10:42:50|3812|3811|3813|3812|3813|3812|3812|3811|2250
1643366580000|2022-01-28 10:43:00|3812.5|3811.5|3811.5|3811|3813|3811.5|3811|3810|6116
1643366590000|2022-01-28 10:43:10|3812||3812||3812||3811.5||170
1643366610000|2022-01-28 10:43:30|3811.5|3810|3812|3811|3812.5|3812|3810.5|3810|3006
1643366620000|2022-01-28 10:43:40|3812.5|3811.5|3812.5|3811.5|3812.5|3811.5|3812.5|3811.5|192
1643366630000|2022-01-28 10:43:50|||||||||378
1643366640000|2022-01-28 10:44:00|3813|3812|3813|3812.5|3813|3812.5|3813|3812|550
1643366650000|2022-01-28 10:44:10|3813.5|3813|3814|3813|3814|3813.5|3813.5|3813|1166
1643366670000|2022-01-28 10:44:30|3814.5|3813.5|3815|3814.5|3815|3814.5|3814|3813|95845
1643366680000|2022-01-28 10:44:40|3815.5|3815|3816.5|3815|3816.5|3815|3815.5|3815|13
1643366690000|2022-01-28 10:44:50|3817|3815.5|3817|3816|3817|3816|3817|3815.5|0
1643366700000|2022-01-28 10:45:00|3817.5||3817.5||3817.5||3817||0
1643366710000|2022-01-28 10:45:10|3817||3817||3817||3817||2
1643366720000|2022-01-28 10:45:20|3817.5|3816.5|3817.5|3816.5|3818|3817|3817.5|3816|1570
1643366730000|2022-01-28 10:45:30|3818||3817.5||3818||3817.5||0
1643366740000|2022-01-28 10:45:40|3818||3818||3818||3818||57
1643366770000|2022-01-28 10:46:10|3817.5||3817.5||3817.5||3817.5||0
1643366790000|2022-01-28 10:46:30|3817|3817|3816.5|3816|3817.5|3817|3816.5|3815.5|5310
1643366800000|2022-01-28 10:46:40|3816|3815|3815|3813.5|3816|3815|3814.5|3813.5|639
1643366810000|2022-01-28 10:46:50|3814.5|3814|3815|3814|3815|3814|3814|3814|216
1643366820000|2022-01-28 10:47:00|3815.5|3814.5|3815.5|3814.5|3815.5|3814.5|3815.5|3814.5|107
1643366830000|2022-01-28 10:47:10|3815|3814|3815.5|3814.5|3815.5|3814.5|3814.5|3814|2064
1643366840000|2022-01-28 10:47:20|3816|3814|3815|3814|3816|3814|3815|3814|200
1643366850000|2022-01-28 10:47:30|3815.5||3815.5||3815.5||3815.5||0
1643366860000|2022-01-28 10:47:40|3815|3814.5|3815|3814|3815|3814.5|3815|3814|1024
1643366870000|2022-01-28 10:47:50|3814.5|3813|3814|3813.5|3814.5|3813.5|3814|3813|706
1643366880000|2022-01-28 10:48:00||3813||3813||3813||3813|300
1643366900000|2022-01-28 10:48:20|3814.5|3813.5|3815.5|3814|3815.5|3814.5|3814.5|3813|1763
1643366920000|2022-01-28 10:48:40|3816|3814.5|3816|3814.5|3816|3814.5|3816|3814.5|0
1643366930000|2022-01-28 10:48:50|3816.5|3815|3816|3815|3816.5|3815.5|3816|3815|575
1643366940000|2022-01-28 10:49:00|3815.5|3814.5|3815.5|3814.5|3815.5|3814.5|3815.5|3814.5|0
1643366950000|2022-01-28 10:49:10|3815|3814|3815|3814.5|3815|3814.5|3814.5|3814|949
1643366960000|2022-01-28 10:49:20|3815.5|3815|3816|3815.5|3816|3815.5|3815.5|3815|72
1643366970000|2022-01-28 10:49:30||3815||3815.5||3815.5||3814.5|467
1643366980000|2022-01-28 10:49:40|3816.5|3815|3816.5|3815.5|3816.5|3816|3816.5|3815|506
1643367010000|2022-01-28 10:50:10|||||||||169
1643367020000|2022-01-28 10:50:20|3817|3816|3815.5|3814.5|3817|3816|3815|3814|4880
1643367030000|2022-01-28 10:50:30|3815|3814|3815.5|3814|3815.5|3814.5|3815|3814|944
1643367040000|2022-01-28 10:50:40||3814.5||3814.5||3814.5||3814.5|0
1643367050000|2022-01-28 10:50:50|3815|3814|3815|3814|3815|3814|3815|3814|864
1643367070000|2022-01-28 10:51:10|3815.5|3814.5|3815|3814|3815.5|3814.5|3814.5|3814|1202
1643367080000|2022-01-28 10:51:20|3814.5|3813.5|3814|3813|3814.5|3813.5|3813.5|3813|2368
1643367090000|2022-01-28 10:51:30|||||||||178
1643367100000|2022-01-28 10:51:40|||||||||130
1643367110000|2022-01-28 10:51:50|3814.5|3813.5|3815|3813.5|3815|3814|3814|3813.5|1051
1643367120000|2022-01-28 10:52:00||3814||3813.5||3814||3813.5|142
1643367130000|2022-01-28 10:52:10|3815.5|3814|3815.5|3814.5|3815.5|3814.5|3815.5|3814|465
1643367140000|2022-01-28 10:52:20|3815|3814|3814.5|3813.5|3815|3814|3814.5|3813.5|522
1643367150000|2022-01-28 10:52:30|||||||||82
1643367160000|2022-01-28 10:52:40|3814||3814||3814.5||3814||1425
1643367170000|2022-01-28 10:52:50|3813.5|3813|3814.5|3813.5|3814.5|3813.5|3813.5|3812.5|2206
1643367180000|2022-01-28 10:53:00|3815|3814|3816|3815|3816|3815|3815|3814|679
1643367190000|2022-01-28 10:53:10|3816.5|3815.5|3817|3816|3817|3816|3816.5|3815.5|181
1643367200000|2022-01-28 10:53:20||3815.5||3816.5||3816.5||3815.5|0
1643367210000|2022-01-28 10:53:30|3817.5|3817|3817.5|3816.5|3818|3817|3817.5|3816.5|1626
1643367220000|2022-01-28 10:53:40|3818|3817|3819|3817.5|3819|3818.5|3818|3817|850
1643367230000|2022-01-28 10:53:50|3818.5|3818|3819|3817.5|3819|3818|3818.5|3817.5|667
1643367240000|2022-01-28 10:54:00|3819.5|3818|3818.5|3817.5|3820|3819.5|3818.5|3817.5|2171
1643367250000|2022-01-28 10:54:10|3819|3818|3817.5|3816.5|3819|3818.5|3817.5|3816.5|1730
1643367260000|2022-01-28 10:54:20|3818|3817|3818|3817|3818|3817|3818|3816.5|0
1643367270000|2022-01-28 10:54:30|3817.5|3816.5|3818|3817|3818|3817.5|3817.5|3816.5|530
1643367300000|2022-01-28 10:55:00|||||||||1544
1643367310000|2022-01-28 10:55:10|3817.5|3816.5|3816.5|3815.5|3818|3816.5|3816|3815.5|2245
1643367320000|2022-01-28 10:55:20|3817|3816|3817|3816|3817|3816|3817|3816|943
1643367330000|2022-01-28 10:55:30|3817.5|3816.5|3818|3817|3818.5|3818|3817.5|3816.5|1519
1643367340000|2022-01-28 10:55:40||3816.5||3816.5||3816.5||3816.5|0
1643367360000|2022-01-28 10:56:00|3817.5||3817.5||3817.5||3817.5||0
1643367370000|2022-01-28 10:56:10|3817|3816|3817|3816|3817|3816|3817|3816|384
1643367390000|2022-01-28 10:56:30|3817.5|3816.5|3817.5|3816|3817.5|3817|3817|3816|1240
1643367410000|2022-01-28 10:56:50|3817|3815.5|3816.5|3816|3817.5|3816|3815.5|3815|3990
1643367420000|2022-01-28 10:57:00|3817|3816.5|3817.5|3816.5|3817.5|3816.5|3817|3816.5|494
1643367440000|2022-01-28 10:57:20|3818|3817|3818|3817|3818|3817|3818|3817|344
1643367450000|2022-01-28 10:57:30||3816.5||3816.5||3816.5||3816.5|30
1643367460000|2022-01-28 10:57:40||3817||3817||3817||3816.5|0
1643367470000|2022-01-28 10:57:50|3817|3816.5|3816.5|3815.5|3817.5|3817|3816.5|3815.5|4400
1643367480000|2022-01-28 10:58:00|3817|3816|3818|3816.5|3818|3817|3817|3815.5|1382
1643367490000|2022-01-28 10:58:10||3817||3816.5||3817||3816.5|0
1643367500000|2022-01-28 10:58:20|3817.5|3816|3817|3816|3817.5|3816|3816.5|3816|411
1643367510000|2022-01-28 10:58:30|3817.5|3816.5|3817.5|3816.5|3818|3816.5|3817.5|3816.5|913
1643367520000|2022-01-28 10:58:40|3817||3817.5||3817.5||3817||99
1643367530000|2022-01-28 10:58:50|3817||3817||3817||3817||79
1643367540000|2022-01-28 10:59:00|3816.5|3816|3816.5|3815.5|3816.5|3816|3816|3815.5|288
1643367580000|2022-01-28 10:59:40||3816||3816||3816||3816|0
1643367590000|2022-01-28 10:59:50|3816|3815.5|3815.5|3815|3816|3816|3815.5|3815|2648
1643367600000|2022-01-28 11:00:00||3814.5||3815||3815||3814.5|494
1643367620000|2022-01-28 11:00:20|3814.5|3814.5|3814|3813.5|3814.5|3814.5|3813.5|3813|10326
1643367630000|2022-01-28 11:00:30|||||||||10275
1643367640000|2022-01-28 11:00:40|||||||||1048
1643367650000|2022-01-28 11:00:50|3813.5|3813|3813.5|3812.5|3813.5|3813|3813.5|3812.5|699
1643367660000|2022-01-28 11:01:00|3813|3812|3813.5|3812.5|3813.5|3812.5|3812.5|3811.5|262
1643367690000|2022-01-28 11:01:30|||||||||124
1643367700000|2022-01-28 11:01:40|||||||||100
1643367720000|2022-01-28 11:02:00||3813||3813||3813||3812.5|4220
1643367730000|2022-01-28 11:02:10|3813|3812.5|3812.5|3811.5|3813|3812.5|3811.5|3810.5|2232
1643367740000|2022-01-28 11:02:20|3813||3813||3813||3813||0
1643367750000|2022-01-28 11:02:30|3812.5||3812.5||3813||3812.5||0
1643367760000|2022-01-28 11:02:40|3813||3812.5||3813||3812.5||131
1643367780000|2022-01-28 11:03:00|||||||||51
1643367800000|2022-01-28 11:03:20|3812|3811|3811.5|3810.5|3812|3811|3811|3810|1274
1643367810000|2022-01-28 11:03:30|3811||3811||3811||3811||555
1643367820000|2022-01-28 11:03:40|3810.5|3810|3810|3809|3811|3810|3809.5|3808.5|3047
1643367860000|2022-01-28 11:04:20|||||||||566
1643367900000|2022-01-28 11:05:00|||||||||45
1643367910000|2022-01-28 11:05:10|3809.5|3808.5|3809|3808|3809.5|3809|3808.5|3808|4627
1643367920000|2022-01-28 11:05:20|3808.5|3807.5|3808|3807|3808.5|3807.5|3808|3806.5|1402
1643367930000|2022-01-28 11:05:30|3807.5|3806.5|3807.5|3806.5|3807.5|3807|3807.5|3806.5|739
1643367940000|2022-01-28 11:05:40|3808||3808||3808||3808||0
1643367950000|2022-01-28 11:05:50||3807||3806.5||3807||3806.5|0
1643367960000|2022-01-28 11:06:00|3807.5||3807.5||3807.5||3807.5||0
1643367980000|2022-01-28 11:06:20|||||||||667
1643367990000|2022-01-28 11:06:30|3808|3807|3809|3808|3809|3808.5|3808|3806.5|5418
1643368000000|2022-01-28 11:06:40|3808.5||3809||3809||3808.5||308
1643368010000|2022-01-28 11:06:50|3809.5|3808.5|3809|3808.5|3809.5|3809|3809|3808.5|750
1643368020000|2022-01-28 11:07:00|3809.5|3808|3810|3809|3810.5|3810|3809.5|3808|1856
1643368040000|2022-01-28 11:07:20|3810.5|3809.5|3811.5|3810.5|3811.5|3810.5|3810.5|3809.5|526
1643368050000|2022-01-28 11:07:30|3812|3811|3811.5|3811|3812|3811|3811.5|3811|60
1643368060000|2022-01-28 11:07:40|3812|3811.5|3812.5|3811.5|3812.5|3811.5|3812|3811.5|429
1643368070000|2022-01-28 11:07:50|3813|3812|3813.5|3812.5|3813.5|3812.5|3813|3811.5|2590
1643368080000|2022-01-28 11:08:00|3813|3812|3812|3811|3813.5|3812|3812|3811|1346
1643368090000|2022-01-28 11:08:10|||||||||5
1643368100000|2022-01-28 11:08:20|3811.5|3810.5|3812|3811|3812|3811|3811|3810.5|886
1643368120000|2022-01-28 11:08:40|3812.5|3811.5|3812.5|3812|3812.5|3812|3812.5|3811|505
1643368140000|2022-01-28 11:09:00|3813|3812.5|3813.5|3812.5|3813.5|3812.5|3813|3812.5|1303
1643368150000|2022-01-28 11:09:10|3814|3813|3813.5|3812|3814|3813|3813.5|3812|5647
1643368160000|2022-01-28 11:09:20|3813|3811.5|3811.5|3810.5|3813|3811.5|3811.5|3810.5|1030
1643368170000|2022-01-28 11:09:30|3812|3811|3812|3811|3812|3811.5|3812|3810.5|2138
1643368180000|2022-01-28 11:09:40||3810.5||3811.5||3811.5||3810.5|0
1643368200000|2022-01-28 11:10:00|3811.5|3811|3811.5|3810.5|3811.5|3811|3811|3810.5|1403
1643368210000|2022-01-28 11:10:10|3811|3811|3811.5|3811|3811.5|3811|3811|3810.5|1158
1643368230000|2022-01-28 11:10:30|3812|3811.5|3813|3811.5|3813|3812|3812|3811.5|1917
1643368240000|2022-01-28 11:10:40|3812.5|3811|3812.5|3811.5|3812.5|3811.5|3812.5|3811|0
1643368250000|2022-01-28 11:10:50|3812|3811|3812|3811|3812|3811.5|3812|3811|2092
1643368260000|2022-01-28 11:11:00||3811.5||3811||3811.5||3811|7908
1643368290000|2022-01-28 11:11:30|||||||||488
1643368300000|2022-01-28 11:11:40|3811.5|3810.5|3810|3809|3812|3811|3809.5|3808.5|8033
1643368310000|2022-01-28 11:11:50|3809.5||3809.5||3809.5||3809.5||587
1643368320000|2022-01-28 11:12:00|3809|3808.5|3809|3808|3809|3808.5|3809|3808|196
1643368340000|2022-01-28 11:12:20|||||||||80
1643368350000|2022-01-28 11:12:30|3809.5|3808.5|3810.5|3809.5|3810.5|3809.5|3809.5|3808.5|3377
1643368370000|2022-01-28 11:12:50|3810|3809|3809|3808|3810|3809.5|3809|3808|4002
1643368380000|2022-01-28 11:13:00|3809.5|3808.5|3809.5|3808.5|3809.5|3808.5|3809.5|3808.5|79
1643368390000|2022-01-28 11:13:10|3810|3809|3810|3809|3810|3809|3810|3809|28
1643368400000|2022-01-28 11:13:20||3809.5||3809||3809.5||3809|0
1643368430000|2022-01-28 11:13:50|||||||||51
1643368440000|2022-01-28 11:14:00|3809.5|3808.5|3809.5|3808.5|3810|3809|3809|3808|1948
1643368450000|2022-01-28 11:14:10|3809|3808|3808.5|3807.5|3809|3808|3808|3807.5|2737
1643368460000|2022-01-28 11:14:20|||||||||191
1643368480000|2022-01-28 11:14:40|3808|3807|3808|3807|3808|3807|3808|3806.5|633
1643368500000|2022-01-28 11:15:00|3808.5|3807.5|3807|3806.5|3808.5|3807.5|3807|3806.5|2578
1643368510000|2022-01-28 11:15:10|3806.5|3806|3806.5|3806|3806.5|3806|3806.5|3805|444
1643368520000|2022-01-28 11:15:20|3806|3805.5|3807|3806|3807|3806|3806|3805.5|619
1643368560000|2022-01-28 11:16:00|||||||||450
1643368580000|2022-01-28 11:16:20|||||||||124
1643368590000|2022-01-28 11:16:30|3807.5|3806.5|3807.5|3806.5|3807.5|3806.5|3807.5|3806.5|1648
1643368600000|2022-01-28 11:16:40||3807||3807||3807||3807|937
1643368610000|2022-01-28 11:16:50|3808|3807.5|3808|3807|3808|3807.5|3808|3807|371
1643368620000|2022-01-28 11:17:00|||||||||106
1643368640000|2022-01-28 11:17:20|3807.5|3806.5|3806.5|3805.5|3807.5|3806.5|3806.5|3805.5|3352
1643368650000|2022-01-28 11:17:30|3806|3805|3805|3804|3806|3805|3805|3804|545
1643368660000|2022-01-28 11:17:40|||||||||62
1643368670000|2022-01-28 11:17:50|3804.5|3803.5|3803.5|3803|3804.5|3803.5|3803.5|3803|334
1643368680000|2022-01-28 11:18:00|3804|3802.5|3804|3802.5|3804|3803|3804|3802.5|2470
1643368690000|2022-01-28 11:18:10|3803.5||3803.5||3803.5||3803.5||0
1643368700000|2022-01-28 11:18:20|3803|3802|3802.5|3801.5|3803|3802.5|3802.5|3801.5|1293
1643368710000|2022-01-28 11:18:30|3802|3801|3802|3801|3802|3801|3802|3801|1028
1643368720000|2022-01-28 11:18:40|3801.5|3800.5|3801|3800|3801.5|3800.5|3801|3800|1127
1643368730000|2022-01-28 11:18:50|3801.5|3800.5|3801.5|3800.5|3801.5|3801|3801|3800|1168
1643368740000|2022-01-28 11:19:00|||||||||130
1643368750000|2022-01-28 11:19:10|3802|3801|3802.5|3801.5|3802.5|3801.5|3802|3801|1369
1643368770000|2022-01-28 11:19:30|3802|3801|3802|3800.5|3802|3801|3802|3800.5|319
1643368780000|2022-01-28 11:19:40|3801.5|3801|3801.5|3800.5|3801.5|3801|3801.5|3800.5|795
1643368790000|2022-01-28 11:19:50|3801||3801||3801||3801||0
1643368810000|2022-01-28 11:20:10|3801.5|3800|3801|3800.5|3801.5|3801|3801|3800|1641
1643368820000|2022-01-28 11:20:20|3801.5|3800|3801.5|3800|3801.5|3800|3801.5|3800|408
1643368830000|2022-01-28 11:20:30||3800.5||3800.5||3800.5||3800.5|0
1643368840000|2022-01-28 11:20:40|||||||||2
1643368860000|2022-01-28 11:21:00|||||||||50
1643368870000|2022-01-28 11:21:10|||||||||131
1643368890000|2022-01-28 11:21:30|3801|3800|3801|3800|3801|3800.5|3801|3800|404
1643368910000|2022-01-28 11:21:50|||||||||800
1643368920000|2022-01-28 11:22:00|3801.5|3800.5|3802|3800.5|3802|3801.5|3801.5|3800.5|954
1643368930000|2022-01-28 11:22:10|3801.5||3801.5||3801.5||3801.5||106
1643368940000|2022-01-28 11:22:20|3801|3800|3801|3800.5|3801|3800.5|3801|3800|1013
1643368950000|2022-01-28 11:22:30|3801.5|3801|3803|3802|3803|3802.5|3801.5|3801|1404
1643368960000|2022-01-28 11:22:40|3802.5|3801.5|3802.5|3801.5|3802.5|3802|3802.5|3801.5|1013
1643368970000|2022-01-28 11:22:50|3802|3801|3802|3800.5|3802|3801|3802|3800.5|122
1643368980000|2022-01-28 11:23:00||3801||3800.5||3801||3800.5|0
1643368990000|2022-01-28 11:23:10||3801||3801||3801||3801|309
1643369000000|2022-01-28 11:23:20|3801.5|3800.5|3801.5|3800.5|3801.5|3801|3801|3800.5|848
1643369010000|2022-01-28 11:23:30|3802|3801|3802|3801|3802|3801.5|3802|3801|3747
1643369020000|2022-01-28 11:23:40||3800.5||3800.5||3800.5||3800.5|0
1643369030000|2022-01-28 11:23:50|3801|3801|3802|3801|3802|3801|3800.5|3800|7387
1643369040000|2022-01-28 11:24:00|3801.5|3800.5|3801.5|3800.5|3801.5|3800.5|3801|3800.5|426
1643369050000|2022-01-28 11:24:10|3801|3800|3801|3800|3801|3800|3801|3800|226
1643369060000|2022-01-28 11:24:20|3801.5|3800.5|3801.5|3800.5|3801.5|3800.5|3801.5|3800.5|0
1643369070000|2022-01-28 11:24:30|||||||||61
1643369090000|2022-01-28 11:24:50|3801|3800|3801|3800.5|3801|3800.5|3800.5|3800|2976
1643369100000|2022-01-28 11:25:00|3800.5|3800|3801.5|3800.5|3801.5|3800.5|3800.5|3800|3478
1643369110000|2022-01-28 11:25:10|3801|3800|3801.5|3800.5|3801.5|3800.5|3801|3800|340
1643369120000|2022-01-28 11:25:20|3802|3801|3802.5|3801.5|3802.5|3801.5|3802|3801|889
1643369130000|2022-01-28 11:25:30|3803|3802|3803|3802|3803|3802|3803|3802|344
1643369140000|2022-01-28 11:25:40|3802.5|3801.5|3803|3802|3803|3802|3802.5|3801.5|403
1643369150000|2022-01-28 11:25:50||3801.5||3801.5||3801.5||3801.5|0
1643369160000|2022-01-28 11:26:00||3802||3802||3802||3802|0
1643369170000|2022-01-28 11:26:10||3802.5||3802.5||3802.5||3802.5|0
1643369180000|2022-01-28 11:26:20|3803.5|3803|3803.5|3803|3803.5|3803|3803|3802.5|980
1643369200000|2022-01-28 11:26:40|3803|3802.5|3802|3801|3803|3802.5|3802|3800.5|2770
1643369210000|2022-01-28 11:26:50|3802.5|3801.5|3803.5|3802.5|3803.5|3802.5|3802|3801|3283
1643369220000|2022-01-28 11:27:00||3803||3802.5||3803||3802.5|9542
1643369240000|2022-01-28 11:27:20|3803|3802|3802.5|3801.5|3803|3802|3801.5|3800.5|11208
1643369250000|2022-01-28 11:27:30|3803|3802|3803.5|3802.5|3803.5|3802.5|3803|3802|486
1643369260000|2022-01-28 11:27:40|3804|3802|3805|3804|3805|3804|3804|3802|397
1643369270000|2022-01-28 11:27:50|3805.5|3804.5|3806.5|3805|3806.5|3805.5|3805.5|3804.5|244
1643369280000|2022-01-28 11:28:00|3806|3805.5|3806.5|3805.5|3807|3805.5|3806|3805.5|284
1643369290000|2022-01-28 11:28:10|3807|3806|3807.5|3806|3807.5|3806|3807|3806|0
1643369300000|2022-01-28 11:28:20|3808|3806.5|3807|3806|3808|3807|3807|3806|1750
1643369310000|2022-01-28 11:28:30|3807.5|3806.5|3807.5|3806.5|3807.5|3806.5|3807.5|3806.5|0
1643369320000|2022-01-28 11:28:40|3808|3807|3808|3807.5|3808|3807.5|3808|3807|254
1643369330000|2022-01-28 11:28:50|3807.5|3807|3807|3806|3807.5|3807|3806.5|3806|1546
1643369360000|2022-01-28 11:29:20|3806.5|3805.5|3806|3805|3806.5|3805.5|3806|3804.5|741
1643369380000|2022-01-28 11:29:40|3806.5|3805.5|3806.5|3805.5|3806.5|3805.5|3806.5|3805.5|342
1643369390000|2022-01-28 11:29:50|3806|3805|3805.5|3805|3806|3805|3805.5|3805|1337
1643369400000|2022-01-28 11:30:00|3805|3804.5|3805|3803.5|3805|3804.5|3805|3803.5|257
1643369410000|2022-01-28 11:30:10||3804||3804.5||3804.5||3804|0
1643369420000|2022-01-28 11:30:20||3804||3803.5||3804||3803.5|0
1643369430000|2022-01-28 11:30:30|||||||||62
1643369450000|2022-01-28 11:30:50|3804.5|3803|3803.5|3802.5|3804.5|3803|3803.5|3802.5|1636
1643369460000|2022-01-28 11:31:00|3803|3802|3802|3801.5|3803.5|3802|3802|3801.5|540
1643369470000|2022-01-28 11:31:10|3802.5||3802.5||3802.5||3802.5||123
1643369480000|2022-01-28 11:31:20|3802|3801|3801.5|3800.5|3802|3801|3801.5|3800.5|950
1643369490000|2022-01-28 11:31:30|3801|3800|3801|3800|3801|3800.5|3801|3800|335
1643369500000|2022-01-28 11:31:40|3800.5|3799.5|3800.5|3800|3800.5|3800|3800|3799.5|4413
1643369510000|2022-01-28 11:31:50|3801|3800.5|3801|3800|3801|3800.5|3801|3800|1522
1643369530000|2022-01-28 11:32:10|||||||||59
1643369540000|2022-01-28 11:32:20|3800.5||3800.5||3800.5||3800.5||1969
1643369550000|2022-01-28 11:32:30|3801|3800.5|3801|3800.5|3801.5|3800.5|3801|3800.5|1018
1643369560000|2022-01-28 11:32:40||3800||3800||3800||3800|100
1643369570000|2022-01-28 11:32:50|3801.5|3800.5|3802|3801|3802|3801|3801.5|3800.5|261
1643369580000|2022-01-28 11:33:00|3802.5|3801.5|3803|3802|3803.5|3802|3802.5|3801.5|409
1643369590000|2022-01-28 11:33:10|3802.5|3801.5|3802|3801.5|3802.5|3801.5|3802|3801.5|517
1643369600000|2022-01-28 11:33:20|3801.5|3801|3801.5|3801|3801.5|3801|3801.5|3800.5|130
1643369610000|2022-01-28 11:33:30|||||||||28
1643369630000|2022-01-28 11:33:50|3802||3801.5||3802||3801.5||66
1643369640000|2022-01-28 11:34:00|3802|3801.5|3802|3801|3802|3801.5|3802|3801|126
1643369660000|2022-01-28 11:34:20||3801.5||3801.5||3801.5||3801.5|2235
1643369670000|2022-01-28 11:34:30|3802.5|3802|3803|3802|3803.5|3802|3802.5|3802|331
1643369680000|2022-01-28 11:34:40|3803.5|3802.5|3804.5|3803.5|3804.5|3803.5|3803.5|3802.5|146
1643369690000|2022-01-28 11:34:50|3804|3803|3804|3803|3804|3803.5|3804|3803|187
1643369700000|2022-01-28 11:35:00|3803.5|3802.5|3803.5|3803|3803.5|3803|3803.5|3802.5|46
1643369710000|2022-01-28 11:35:10||3802.5||3802.5||3802.5||3802.5|341
1643369730000|2022-01-28 11:35:30|3804|3803|3804|3803|3804|3803|3804|3803|49942
1643369740000|2022-01-28 11:35:40|3804.5|3803.5|3804.5|3803.5|3804.5|3804|3804.5|3803.5|727
1643369760000|2022-01-28 11:36:00|3804||3804.5||3804.5||3804||1309
1643369770000|2022-01-28 11:36:10|||||||||267
1643369790000|2022-01-28 11:36:30|3804|3803|3804|3803|3804|3803|3803.5|3803|1191
1643369820000|2022-01-28 11:37:00||3803.5||3803.5||3803.5||3803.5|0
1643369830000|2022-01-28 11:37:10||3803||3803.5||3803.5||3803|0
1643369840000|2022-01-28 11:37:20|3803.5|3803|3802|3801.5|3803.5|3803|3802|3801.5|3017
1643369850000|2022-01-28 11:37:30|3801.5|3801|3801.5|3800.5|3801.5|3801|3801|3800|2920
1643369860000|2022-01-28 11:37:40|3801||3801||3801||3801||82
1643369870000|2022-01-28 11:37:50|3801.5||3801||3801.5||3801||3049
1643369880000|2022-01-28 11:38:00|||||||||800
1643369890000|2022-01-28 11:38:10|3800.5|3800|3800|3799|3800.5|3800|3800|3799|3929
1643369900000|2022-01-28 11:38:20|3799.5|3798.5|3798|3797.5|3799.5|3798.5|3798|3797|391
1643369910000|2022-01-28 11:38:30|3798.5||3798||3798.5||3798||725
1643369920000|2022-01-28 11:38:40||3797||3797||3797||3797|68
1643369930000|2022-01-28 11:38:50|3798.5|3797.5|3798.5|3797.5|3798.5|3798|3798.5|3797|2549
1643369980000|2022-01-28 11:39:40|3798|3798|3798.5|3797.5|3798.5|3798|3798|3797.5|486
1643369990000|2022-01-28 11:39:50|3798|3797|3798.5|3797.5|3798.5|3797.5|3798|3797|1843
1643370000000|2022-01-28 11:40:00|||||||||128
1643370010000|2022-01-28 11:40:10|||||||||50
1643370020000|2022-01-28 11:40:20|3799|3798|3798.5|3797|3799|3798|3798|3797|3473
1643370030000|2022-01-28 11:40:30|3798|3797.5|3797.5|3796.5|3798|3797.5|3797.5|3796.5|288
1643370040000|2022-01-28 11:40:40|||||||||29300
1643370050000|2022-01-28 11:40:50||3797||3797||3797||3796.5|1134
1643370060000|2022-01-28 11:41:00||3796.5||3797||3797||3796.5|100
1643370070000|2022-01-28 11:41:10|||||||||215
1643370080000|2022-01-28 11:41:20|||||||||235
1643370090000|2022-01-28 11:41:30|3797|3796.5|3797|3796|3797|3796.5|3797|3796|974
1643370100000|2022-01-28 11:41:40|3796.5|3796.5|3796.5|3795.5|3796.5|3796.5|3796|3795|2737
1643370110000|2022-01-28 11:41:50|3796|3795|3796|3795|3796|3795.5|3796|3795|272
1643370120000|2022-01-28 11:42:00|3795.5|3794.5|3795.5|3794.5|3795.5|3794.5|3795.5|3794.5|5
1643370130000|2022-01-28 11:42:10|3796|3795|3796.5|3795.5|3796.5|3795.5|3796|3795|1855
1643370140000|2022-01-28 11:42:20|||||||||150
1643370150000|2022-01-28 11:42:30|3797|3796|3797|3796|3797|3796|3797|3796|203
1643370170000|2022-01-28 11:42:50|3797.5|3796.5|3797.5|3796|3797.5|3796.5|3797|3796|508
1643370180000|2022-01-28 11:43:00|3797||3797||3797||3797||54
1643370190000|2022-01-28 11:43:10|3796.5|3795.5|3796.5|3795.5|3796.5|3796|3796.5|3795.5|603
1643370200000|2022-01-28 11:43:20||3796||3795.5||3796||3795.5|747
1643370210000|2022-01-28 11:43:30|3797|3796|3797|3796|3797|3796.5|3797|3795.5|663
1643370220000|2022-01-28 11:43:40|||||||||91
1643370230000|2022-01-28 11:43:50|3797.5|3796.5|3797.5|3796|3797.5|3796.5|3797.5|3796|679
1643370240000|2022-01-28 11:44:00|3797||3797||3797||3797||199
1643370250000|2022-01-28 11:44:10|||||||||24
1643370260000|2022-01-28 11:44:20|3796.5||3796.5||3796.5||3796.5||176
1643370270000|2022-01-28 11:44:30|3796|3795.5|3796|3795.5|3796|3795.5|3795.5|3795|836
1643370280000|2022-01-28 11:44:40||3795||3795||3795||3795|19
1643370290000|2022-01-28 11:44:50|3795.5|3795.5|3795|3794|3795.5|3795.5|3795|3794|755
1643370300000|2022-01-28 11:45:00|3795.5|3794.5|3796|3795|3796|3795|3795.5|3794.5|714
1643370310000|2022-01-28 11:45:10|3795.5|3794.5|3795|3794|3795.5|3794.5|3794.5|3793.5|1074
1643370330000|2022-01-28 11:45:30|3795.5|3794.5|3795.5|3794.5|3795.5|3794.5|3795|3794.5|633
1643370350000|2022-01-28 11:45:50|3796|3795|3796|3795|3796|3795|3796|3795|197
1643370380000|2022-01-28 11:46:20|3795.5|3794.5|3795|3794.5|3795.5|3794.5|3795|3794.5|848
1643370390000|2022-01-28 11:46:30|3795.5||3795.5||3795.5||3795.5||328
1643370400000|2022-01-28 11:46:40|||||||||41
1643370410000|2022-01-28 11:46:50|3795|3794|3795.5|3794.5|3795.5|3794.5|3794.5|3794|1145
1643370430000|2022-01-28 11:47:10|3796|3795|3795.5|3794.5|3796.5|3795.5|3795.5|3794.5|2899
1643370440000|2022-01-28 11:47:20|3796|3795|3796|3795|3796|3795|3796|3795|1290
1643370450000|2022-01-28 11:47:30|3795.5|3794.5|3795.5|3794.5|3795.5|3794.5|3795.5|3794.5|1478
1643370460000|2022-01-28 11:47:40|3796|3795|3796|3795|3796|3795|3796|3795|110
1643370470000|2022-01-28 11:47:50||3795.5||3795.5||3795.5||3795.5|13644
1643370480000|2022-01-28 11:48:00|3796.5|3796|3797|3796|3797|3796|3796.5|3796|53
1643370490000|2022-01-28 11:48:10|3797.5|3796.5|3797.5|3796.5|3798|3797|3797|3796.5|1725
1643370500000|2022-01-28 11:48:20|3798||3797.5||3798||3797.5||133
1643370510000|2022-01-28 11:48:30||3797||3797||3797||3797|64
1643370520000|2022-01-28 11:48:40|3797|3796.5|3797.5|3796.5|3797.5|3797|3797|3796.5|353
1643370530000|2022-01-28 11:48:50||3797||3797||3797||3797|18
1643370540000|2022-01-28 11:49:00|3798.5|3797.5|3798|3797|3798.5|3797.5|3798|3797|34
1643370550000|2022-01-28 11:49:10||3797.5||3797||3797.5||3797|0
1643370560000|2022-01-28 11:49:20|3797.5|3796.5|3798.5|3797.5|3798.5|3797.5|3797.5|3796.5|2568
1643370570000|2022-01-28 11:49:30||3798||3798||3798||3798|0
1643370580000|2022-01-28 11:49:40|3798|3797.5|3798|3797|3798|3797.5|3798|3797|618
1643370590000|2022-01-28 11:49:50|3797.5|3796.5|3797|3796|3797.5|3796.5|3796.5|3796|4364
1643370600000|2022-01-28 11:50:00|3797.5|3796.5|3797.5|3796.5|3798|3797.5|3797.5|3796.5|3272
1643370610000|2022-01-28 11:50:10|||||||||100
1643370620000|2022-01-28 11:50:20|||||||||89
1643370630000|2022-01-28 11:50:30|||||||||53
1643370650000|2022-01-28 11:50:50|3798|3797|3797.5|3796.5|3798|3797|3797.5|3796.5|1745
1643370660000|2022-01-28 11:51:00|3797|3796|3796|3794.5|3797|3796.5|3796|3794.5|3265
1643370670000|2022-01-28 11:51:10|3795.5|3794|3794.5|3794|3795.5|3794.5|3794.5|3794|1463
1643370680000|2022-01-28 11:51:20|3794|3793.5|3794|3793|3794.5|3793.5|3794|3792.5|145
1643370690000|2022-01-28 11:51:30|3794.5|3793.5|3793|3791.5|3794.5|3793.5|3793|3791.5|743
1643370700000|2022-01-28 11:51:40|3792.5|3792|3790.5|3789.5|3792.5|3792|3790.5|3789.5|3111
1643370710000|2022-01-28 11:51:50|3791|3790|3791|3790|3791|3790|3791|3789.5|1028
1643370720000|2022-01-28 11:52:00|3790.5|3790.5|3789.5|3789|3790.5|3790.5|3789.5|3789|985
1643370730000|2022-01-28 11:52:10|3790|3788.5|3790.5|3789.5|3790.5|3790|3790|3788.5|4055
1643370740000|2022-01-28 11:52:20|3791|3790|3792|3791|3792|3791|3791|3790|3363
1643370750000|2022-01-28 11:52:30||3791.5||3791.5||3791.5||3791.5|281
1643370760000|2022-01-28 11:52:40|3791.5|3791|3792|3791|3792|3791.5|3791.5|3790.5|790
1643370770000|2022-01-28 11:52:50|3791.5|3790.5|3791|3790.5|3791.5|3790.5|3791|3790.5|520
1643370780000|2022-01-28 11:53:00|3791.5|3791|3792|3790.5|3792|3791|3791.5|3790.5|833
1643370800000|2022-01-28 11:53:20|3791.5|3790|3790.5|3790|3791.5|3790|3790.5|3790|604
1643370810000|2022-01-28 11:53:30|3791|3790.5|3790.5|3790|3791|3790.5|3790.5|3789.5|1944
1643370820000|2022-01-28 11:53:40||3789.5||3789.5||3790||3789.5|758
1643370830000|2022-01-28 11:53:50||3790||3789.5||3790||3789.5|23
1643370840000|2022-01-28 11:54:00|3790|3790|3789.5|3788.5|3790|3790|3789.5|3788|3839
1643370850000|2022-01-28 11:54:10|3789|3788|3789|3788|3789|3788|3789|3788|0
1643370860000|2022-01-28 11:54:20|3789.5|3788.5|3789.5|3788.5|3789.5|3788.5|3789.5|3788|306
1643370870000|2022-01-28 11:54:30|3790|3789|3790|3789.5|3790|3789.5|3790|3789|376
1643370880000|2022-01-28 11:54:40|3790.5|3789|3790|3789|3790.5|3789|3790|3789|605
1643370890000|2022-01-28 11:54:50|||||||||330
1643370900000|2022-01-28 11:55:00||3789.5||3789||3789.5||3789|1859
1643370910000|2022-01-28 11:55:10|||||||||405
1643370930000|2022-01-28 11:55:30|3789.5|3788|3789|3788|3789.5|3788.5|3789|3788|1692
1643370950000|2022-01-28 11:55:50|||||||||53
1643370960000|2022-01-28 11:56:00|3789.5|3788.5|3790.5|3789.5|3790.5|3789.5|3789.5|3788.5|1810
1643370990000|2022-01-28 11:56:30|3790|3789|3789|3788|3790|3789|3789|3788|1350
1643371010000|2022-01-28 11:56:50|3789.5|3788.5|3789|3788|3789.5|3788.5|3789|3788|1617
1643371020000|2022-01-28 11:57:00|3788.5|3787.5|3786|3785|3788.5|3787.5|3786|3785|5732
1643371030000|2022-01-28 11:57:10|3785.5|3784.5|3785.5|3784.5|3785.5|3785|3785.5|3784.5|1778
1643371040000|2022-01-28 11:57:20|3786|3785|3785.5|3784.5|3786|3785.5|3784.5|3783.5|10169
1643371050000|2022-01-28 11:57:30|3786|3785|3786|3785|3786|3785|3785.5|3784.5|1169
1643371060000|2022-01-28 11:57:40|3787|3784.5|3787|3786|3787|3786|3787|3784.5|323
1643371070000|2022-01-28 11:57:50|3787.5|3786.5|3788.5|3787|3788.5|3787|3787.5|3786.5|200
1643371080000|2022-01-28 11:58:00|3788|3787.5|3788.5|3787.5|3788.5|3787.5|3788|3787|183
1643371090000|2022-01-28 11:58:10|3789|3788|3789|3788|3789|3788|3789|3788|523
1643371100000|2022-01-28 11:58:20||3788.5||3788||3788.5||3788|100
1643371120000|2022-01-28 11:58:40|3789.5|3788.5|3789.5|3788.5|3789.5|3789|3789.5|3788.5|1393
1643371130000|2022-01-28 11:58:50|||||||||97
1643371140000|2022-01-28 11:59:00|||||||||527
1643371150000|2022-01-28 11:59:10|||||||||233
1643371160000|2022-01-28 11:59:20|||||||||713
1643371180000|2022-01-28 11:59:40|3789|3789|3787.5|3786|3789|3789|3787.5|3786|3589
1643371190000|2022-01-28 11:59:50|3787|3785.5|3787.5|3786.5|3787.5|3787|3787|3785.5|2338
1643371200000|2022-01-28 12:00:00|3788|3787|3788|3787|3788.5|3787.5|3787|3786|653
1643371210000|2022-01-28 12:00:10|3787.5|3786.5|3787.5|3787|3787.5|3787|3787.5|3786.5|740
1643371220000|2022-01-28 12:00:20|3788|3786.5|3788|3787|3788|3787.5|3788|3786.5|619
1643371230000|2022-01-28 12:00:30|||||||||58
1643371240000|2022-01-28 12:00:40|3788.5|3787.5|3788.5|3787.5|3788.5|3787.5|3788.5|3787|548
1643371250000|2022-01-28 12:00:50||3787||3787.5||3787.5||3787|0
1643371260000|2022-01-28 12:01:00|3788|3787|3786.5|3786|3788.5|3787|3786.5|3786|2057
1643371270000|2022-01-28 12:01:10|3787|3786.5|3787|3786|3787|3786.5|3787|3786|174
1643371280000|2022-01-28 12:01:20|3786.5|3786.5|3787|3785.5|3787|3786.5|3786|3785|8776
1643371290000|2022-01-28 12:01:30|3786.5|3785|3785|3784|3786.5|3785.5|3785|3784|2314
1643371300000|2022-01-28 12:01:40|3784.5|3783.5|3784|3782.5|3784.5|3783.5|3784|3782.5|1195
1643371310000|2022-01-28 12:01:50|3784.5|3783|3784.5|3783.5|3784.5|3783.5|3784|3783|560
1643371320000|2022-01-28 12:02:00|3784|3784|3784.5|3783.5|3784.5|3784|3784|3783.5|1563
1643371340000|2022-01-28 12:02:20||3784||3783.5||3784||3783.5|547
1643371350000|2022-01-28 12:02:30|||||||||124
1643371360000|2022-01-28 12:02:40|3785|3784|3785|3784|3786|3785|3785|3783.5|2940
1643371370000|2022-01-28 12:02:50|3785.5|3784.5|3785.5|3785|3786|3785|3785.5|3784.5|1455
1643371380000|2022-01-28 12:03:00|3786|3784.5|3786|3785|3786|3785|3786|3784.5|18
1643371390000|2022-01-28 12:03:10|||||||||140
1643371400000|2022-01-28 12:03:20|3786.5|3785.5|3787|3786.5|3787.5|3787|3786.5|3785.5|1157
1643371410000|2022-01-28 12:03:30|3787.5|3787|3788.5|3787.5|3789|3787.5|3787.5|3787|1152
1643371420000|2022-01-28 12:03:40|||||||||305
1643371430000|2022-01-28 12:03:50|||||||||143
1643371440000|2022-01-28 12:04:00|3789|3788|3789.5|3788.5|3789.5|3788.5|3789|3788|339
1643371450000|2022-01-28 12:04:10|3789|3789|3789|3788|3789|3789|3788.5|3788|1780
1643371460000|2022-01-28 12:04:20||3788.5||3788.5||3788.5||3788|430
1643371470000|2022-01-28 12:04:30|3789.5|3789|3789.5|3789|3789.5|3789|3789.5|3788.5|1234
1643371480000|2022-01-28 12:04:40|3789|3788.5|3788|3786.5|3789|3788.5|3788|3786.5|2125
1643371490000|2022-01-28 12:04:50|3787.5|3786|3787|3786|3787.5|3786.5|3787|3785.5|1754
1643371500000|2022-01-28 12:05:00|3786.5|3785.5|3786.5|3785.5|3786.5|3785.5|3786.5|3785.5|0
1643371510000|2022-01-28 12:05:10|3787|3786|3787|3786|3787.5|3786|3787|3786|492
1643371520000|2022-01-28 12:05:20|3787.5|3786.5|3787.5|3786.5|3787.5|3787|3787|3786|2867
1643371530000|2022-01-28 12:05:30|3788|3787|3788|3787.5|3789|3788.5|3787.5|3786.5|3687
1643371540000|2022-01-28 12:05:40|3788.5|3788|3786|3785|3788.5|3788|3786|3785|8992
1643371550000|2022-01-28 12:05:50|3786.5|3786|3786|3785|3786.5|3786|3785.5|3785|3032
1643371560000|2022-01-28 12:06:00|3786.5|3786|3786.5|3785.5|3786.5|3786|3786|3785|4144
1643371570000|2022-01-28 12:06:10|3787|3786|3787|3786|3787|3786|3786.5|3786|991
1643371590000|2022-01-28 12:06:30|3787.5|3786.5|3788.5|3787.5|3788.5|3787.5|3787.5|3786.5|667
1643371600000|2022-01-28 12:06:40|3789|3788|3790|3789|3790.5|3790|3789|3788|1279
1643371610000|2022-01-28 12:06:50|||||||||85
1643371620000|2022-01-28 12:07:00|3789.5|3789.5|3789.5|3788.5|3789.5|3789.5|3789.5|3788.5|1312
1643371630000|2022-01-28 12:07:10|3789|3788|3788|3787|3789.5|3788|3788|3787|350
1643371640000|2022-01-28 12:07:20|3787.5||3787.5||3787.5||3787.5||491
1643371650000|2022-01-28 12:07:30|3787|3786.5|3787|3786|3787.5|3787|3787|3786|1389
1643371670000|2022-01-28 12:07:50|||||||||200
1643371680000|2022-01-28 12:08:00|3786.5|3785.5|3786|3785|3786.5|3785.5|3785.5|3784.5|2179
1643371690000|2022-01-28 12:08:10|3786.5|3784.5|3785.5|3784.5|3786.5|3786|3785.5|3784.5|5075
1643371700000|2022-01-28 12:08:20|3784.5|3785|3785.5|3784.5|3785.5|3785|3784.5|3784|1408
1643371710000|2022-01-28 12:08:30|3786|3785.5|3785|3784.5|3786|3785.5|3785|3784.5|2500
1643371720000|2022-01-28 12:08:40|3785.5|3784|3785|3784|3785.5|3785|3785|3784|2394
1643371730000|2022-01-28 12:08:50|3784.5|3783.5|3784.5|3783.5|3784.5|3783.5|3784|3783.5|634
1643371750000|2022-01-28 12:09:10|3785|3784|3785.5|3784.5|3786|3785|3785|3784|3579
1643371760000|2022-01-28 12:09:20|3785|3785|3786|3785|3786|3785|3785|3785|1480
1643371770000|2022-01-28 12:09:30|3786.5||3786.5||3786.5||3786.5||0
1643371780000|2022-01-28 12:09:40|3786||3786.5||3786.5||3786||114
1643371790000|2022-01-28 12:09:50||3785.5||3785.5||3785.5||3785.5|0
1643371800000|2022-01-28 12:10:00|3786|3785|3785.5|3785|3786|3785.5|3785.5|3785|1978
1643371810000|2022-01-28 12:10:10|3785|3784.5|3785|3784|3785|3784.5|3784.5|3784|2105
1643371820000|2022-01-28 12:10:20|3785.5|3784.5|3785|3784|3785.5|3784.5|3785|3783.5|694
1643371830000|2022-01-28 12:10:30|3785.5|3784.5|3784.5|3783.5|3786|3785.5|3783.5|3782.5|9260
1643371840000|2022-01-28 12:10:40||3784||3783.5||3784||3783.5|746
1643371850000|2022-01-28 12:10:50|3785|3784|3784.5|3784|3785|3784.5|3784.5|3784|953
1643371860000|2022-01-28 12:11:00|3785||3785||3785||3784.5||997
1643371870000|2022-01-28 12:11:10|3785.5|3784.5|3785.5|3784|3785.5|3784.5|3785.5|3784|721
1643371880000|2022-01-28 12:11:20|3785|3784.5|3783|3782|3786|3785.5|3782.5|3782|11109
1643371890000|2022-01-28 12:11:30|3782.5|3781.5|3783|3782|3783.5|3783|3782|3781|10136
1643371900000|2022-01-28 12:11:40|3782.5|3781.5|3782.5|3782|3783|3782|3781.5|3780.5|7948
1643371910000|2022-01-28 12:11:50|3783|3783|3783|3782|3783.5|3783|3783|3782|3445
1643371920000|2022-01-28 12:12:00|3782.5|3782.5|3782|3781|3782.5|3782.5|3782|3781|3790
1643371930000|2022-01-28 12:12:10|||||||||69
1643371940000|2022-01-28 12:12:20|3782.5|3781.5|3782|3781|3782.5|3782|3780.5|3779.5|8899
1643371950000|2022-01-28 12:12:30|3782.5|3781.5|3783|3782|3783|3782|3782.5|3781|2034
1643371960000|2022-01-28 12:12:40|||||||||960
1643371970000|2022-01-28 12:12:50|3783.5|3782.5|3783.5|3782.5|3783.5|3782.5|3783.5|3782.5|190
1643371980000|2022-01-28 12:13:00|3784|3783|3785.5|3784|3785.5|3784|3784|3783|2348
1643371990000|2022-01-28 12:13:10|3786|3784.5|3786.5|3785.5|3786.5|3786|3786|3784|691
1643372000000|2022-01-28 12:13:20|3787|3786|3786.5|3786|3787|3786.5|3786.5|3785.5|1682
1643372010000|2022-01-28 12:13:30|||||||||199
1643372020000|2022-01-28 12:13:40|3786|3785.5|3786.5|3786|3786.5|3786|3786|3785.5|1171
1643372030000|2022-01-28 12:13:50|3787|3786.5|3787|3786.5|3787|3786.5|3787|3786.5|849
1643372040000|2022-01-28 12:14:00|3786.5|3786|3786|3785.5|3787|3786.5|3786|3785|1225
1643372050000|2022-01-28 12:14:10|3786.5|3786|3787|3786.5|3787|3786.5|3786.5|3785.5|890
1643372070000|2022-01-28 12:14:30|||||||||597
1643372080000|2022-01-28 12:14:40|3787.5||3787||3787.5||3787||192
1643372090000|2022-01-28 12:14:50|3787.5|3787|3787.5|3786.5|3787.5|3787|3787.5|3786.5|186
1643372100000|2022-01-28 12:15:00|3787|3786|3786|3785.5|3787.5|3786|3786|3785|645
1643372110000|2022-01-28 12:15:10|3786.5|3786|3787.5|3786|3787.5|3786.5|3786|3785.5|1779
1643372120000|2022-01-28 12:15:20||3786.5||3786.5||3786.5||3786.5|1000
1643372130000|2022-01-28 12:15:30|||||||||394
1643372150000|2022-01-28 12:15:50|3788|3787|3788.5|3787.5|3788.5|3787.5|3788|3786.5|2298
1643372160000|2022-01-28 12:16:00|3789|3788|3789|3788|3789|3788|3789|3788|91
1643372180000|2022-01-28 12:16:20|3789.5|3788.5|3790|3788.5|3790|3788.5|3789.5|3788.5|0
1643372190000|2022-01-28 12:16:30|||||||||248
1643372200000|2022-01-28 12:16:40|3789.5||3790||3790||3789.5||500
1643372210000|2022-01-28 12:16:50|3790.5|3789|3790.5|3789.5|3790.5|3789.5|3790|3789|749
1643372240000|2022-01-28 12:17:20||3790||3789.5||3790||3789.5|1049
1643372260000|2022-01-28 12:17:40|3790|3789|3788|3787|3790|3789|3787.5|3787|6224
1643372280000|2022-01-28 12:18:00|||||||||236
1643372290000|2022-01-28 12:18:10|3788.5|3787.5|3788.5|3787.5|3790|3788.5|3788.5|3787.5|1264
1643372300000|2022-01-28 12:18:20|3789|3788|3788.5|3787.5|3789|3788|3788.5|3787.5|231
1643372310000|2022-01-28 12:18:30||3788||3787.5||3788||3787.5|0
1643372320000|2022-01-28 12:18:40|3789|3788|3788.5|3788|3789.5|3789|3788.5|3788|1141
1643372340000|2022-01-28 12:19:00|3788|3787.5|3788.5|3787.5|3788.5|3788|3788|3787.5|980
1643372350000|2022-01-28 12:19:10|3789|3788|3789.5|3788.5|3789.5|3789|3789|3787.5|1133
1643372360000|2022-01-28 12:19:20|3790|3788|3790|3789|3790|3789|3790|3788|1100
1643372370000|2022-01-28 12:19:30|3789.5|3788.5|3787|3786|3789.5|3788.5|3786.5|3786|1570
1643372390000|2022-01-28 12:19:50|3787.5|3786.5|3788|3786.5|3788|3787|3787.5|3786.5|1078
1643372400000|2022-01-28 12:20:00|3788.5|3787|3788|3787.5|3788.5|3788|3788|3786.5|750
1643372410000|2022-01-28 12:20:10||3787||3787.5||3787.5||3787|222
1643372420000|2022-01-28 12:20:20|3787.5|3787|3787.5|3787|3787.5|3787.5|3787.5|3787|1087
1643372430000|2022-01-28 12:20:30|3788|3786.5|3788|3787|3788|3787.5|3787.5|3786|1618
1643372440000|2022-01-28 12:20:40|3787.5|3786.5|3787.5|3786.5|3787.5|3786.5|3787.5|3786|182
1643372450000|2022-01-28 12:20:50||3786||3786.5||3786.5||3786|0
1643372460000|2022-01-28 12:21:00||3787||3787||3787||3787|0
1643372470000|2022-01-28 12:21:10|3788||3788||3788||3787.5||72
1643372480000|2022-01-28 12:21:20|3788.5|3787.5|3788.5|3788|3788.5|3788|3788.5|3787.5|812
1643372490000|2022-01-28 12:21:30|3789|3788.5|3789|3788|3789.5|3788.5|3789|3788|991
1643372500000|2022-01-28 12:21:40|3788.5|3787.5|3788|3787|3788.5|3787.5|3788|3787|317
1643372510000|2022-01-28 12:21:50||3787.5||3787||3787.5||3787|284
1643372520000|2022-01-28 12:22:00|3787.5|3786.5|3786.5|3785.5|3787.5|3786.5|3786.5|3785.5|734
1643372530000|2022-01-28 12:22:10|3786|3785|3785.5|3784.5|3786|3785|3785|3784.5|693
1643372540000|2022-01-28 12:22:20|3785|3784|3784.5|3783.5|3785|3784.5|3783.5|3782|1635
1643372550000|2022-01-28 12:22:30|3784|3783|3784.5|3783.5|3784.5|3783.5|3784|3783|579
1643372560000|2022-01-28 12:22:40|3785|3784|3785.5|3784|3785.5|3785|3785|3784|1278
1643372570000|2022-01-28 12:22:50|3785|3784.5|3785.5|3784|3785.5|3784.5|3785|3783.5|0
1643372580000|2022-01-28 12:23:00|3785|3783.5|3784.5|3783.5|3785|3783.5|3784.5|3783.5|0
1643372590000|2022-01-28 12:23:10|||||||||56
1643372600000|2022-01-28 12:23:20|3784|3783|3783|3782|3784|3783|3783|3782|1401
1643372610000|2022-01-28 12:23:30||3782.5||3782.5||3782.5||3782|0
1643372620000|2022-01-28 12:23:40|3783.5|3782|3784.5|3783.5|3784.5|3783.5|3783.5|3782|572
1643372640000|2022-01-28 12:24:00|||||||||6
1643372650000|2022-01-28 12:24:10|3785|3784|3785|3784|3785|3784.5|3785|3783.5|312
1643372660000|2022-01-28 12:24:20|3784.5|3783.5|3784.5|3783.5|3785|3783.5|3784.5|3783.5|54
1643372670000|2022-01-28 12:24:30|3785|3783|3784.5|3783|3785|3783.5|3783.5|3783|1084
1643372680000|2022-01-28 12:24:40|3784|3782.5|3782.5|3781.5|3784|3782.5|3782.5|3781.5|728
1643372690000|2022-01-28 12:24:50|3782|3781|3783|3782|3783|3782|3782|3781|2989
1643372700000|2022-01-28 12:25:00|3783.5|3782.5|3784.5|3783|3784.5|3783|3783.5|3782.5|631
1643372710000|2022-01-28 12:25:10|3784|3783.5|3784|3783|3784.5|3783.5|3783.5|3782.5|1138
1643372720000|2022-01-28 12:25:20|3783.5|3782.5|3783|3782|3784|3783|3783|3782|2679
1643372730000|2022-01-28 12:25:30|3783.5|3782.5|3782.5|3782|3783.5|3782.5|3782.5|3782|1755
1643372740000|2022-01-28 12:25:40|3782|3781.5|3782|3781|3782.5|3782|3782|3781|790
1643372750000|2022-01-28 12:25:50|3781.5|3780.5|3782|3781|3782|3781|3781|3780.5|328
1643372760000|2022-01-28 12:26:00|3782.5|3781.5|3783|3781.5|3783|3782.5|3782|3781.5|3884
1643372770000|2022-01-28 12:26:10|3783.5|3782|3783.5|3782.5|3783.5|3782.5|3783|3781.5|125
1643372780000|2022-01-28 12:26:20|||||||||76
1643372790000|2022-01-28 12:26:30|3783|3782|3782.5|3781.5|3783.5|3782.5|3782.5|3781.5|869
1643372800000|2022-01-28 12:26:40||3781||3781||3781.5||3781|0
1643372810000|2022-01-28 12:26:50|3782|3781.5|3782.5|3781|3782.5|3781.5|3782|3781|0
1643372820000|2022-01-28 12:27:00|3782||3781.5||3782||3781.5||194
1643372830000|2022-01-28 12:27:10||3780.5||3781||3781||3780.5|1109
1643372840000|2022-01-28 12:27:20|3782|3780.5|3782|3781|3782|3781|3782|3780.5|1262
1643372850000|2022-01-28 12:27:30|3782.5|3782|3782|3781|3782.5|3782|3782|3781|1118
1643372860000|2022-01-28 12:27:40|3781.5|3780.5|3781.5|3781|3781.5|3781|3781.5|3780.5|1178
1643372870000|2022-01-28 12:27:50|3782|3780.5|3781|3780.5|3782|3781|3781|3780.5|1849
1643372880000|2022-01-28 12:28:00||3780||3780||3780.5||3780|1720
1643372900000|2022-01-28 12:28:20|3780.5|3779.5|3781|3780|3781|3780|3780|3779.5|3122
1643372910000|2022-01-28 12:28:30|3781.5|3780.5|3781.5|3780|3782|3780.5|3781.5|3780|1558
1643372930000|2022-01-28 12:28:50|3782|3780.5|3782|3780.5|3782.5|3782|3782|3780.5|836
1643372940000|2022-01-28 12:29:00|3781.5|3780|3781.5|3780.5|3781.5|3780.5|3781.5|3780|0
1643372950000|2022-01-28 12:29:10|3781|3780|3780.5|3779.5|3781|3780|3780.5|3779.5|2848
1643372960000|2022-01-28 12:29:20|3780|3779|3781.5|3780.5|3781.5|3780.5|3779.5|3779|3186
1643372970000|2022-01-28 12:29:30|3782|3781|3782|3781|3782|3781.5|3782|3781|301
1643372980000|2022-01-28 12:29:40|3781.5|3780.5|3781.5|3780.5|3781.5|3781|3781.5|3780.5|153
1643372990000|2022-01-28 12:29:50|3782|3781|3782|3781|3782|3781|3782|3781|58
1643373010000|2022-01-28 12:30:10|3781.5|3780.5|3781.5|3780.5|3782|3781|3781|3780.5|2832
1643373020000|2022-01-28 12:30:20|3782|3781|3782.5|3781|3783|3781.5|3782|3781|1407
1643373030000|2022-01-28 12:30:30|3782|3781.5|3782|3781|3782|3781.5|3782|3781|257
1643373050000|2022-01-28 12:30:50||3781.5||3781||3781.5||3781|13
1643373060000|2022-01-28 12:31:00|3781.5|3781.5|3781.5|3781|3781.5|3781.5|3781.5|3780.5|1673
1643373070000|2022-01-28 12:31:10|3781|3780.5|3781|3780|3781.5|3781|3781|3780|637
1643373090000|2022-01-28 12:31:30|3781.5|3780.5|3781.5|3780.5|3781.5|3780.5|3781.5|3780.5|434
1643373100000|2022-01-28 12:31:40|||||||||419
1643373110000|2022-01-28 12:31:50|3781|3780|3780.5|3780|3781|3780|3780.5|3780|467
1643373130000|2022-01-28 12:32:10|3781|3780.5|3781|3780.5|3781|3780.5|3781|3780|2302
1643373140000|2022-01-28 12:32:20|||||||||1070
1643373170000|2022-01-28 12:32:50|3781.5|3781|3781.5|3780.5|3781.5|3781|3781.5|3780.5|1224
1643373210000|2022-01-28 12:33:30|3781||3781.5||3781.5||3781||2331
1643373230000|2022-01-28 12:33:50|||||||||61
1643373240000|2022-01-28 12:34:00|3782|3781|3782.5|3781.5|3782.5|3782|3782|3780.5|1280
1643373250000|2022-01-28 12:34:10|||||||||25
1643373260000|2022-01-28 12:34:20|3782|3781|3782|3781|3782|3781.5|3781.5|3780.5|1291
1643373270000|2022-01-28 12:34:30|3781.5|3780.5|3781.5|3780.5|3781.5|3781|3781|3780.5|2632
1643373280000|2022-01-28 12:34:40||3781||3780.5||3781||3780.5|0
1643373290000|2022-01-28 12:34:50|3781|3780|3781|3780.5|3781|3780.5|3781|3780|1933
1643373300000|2022-01-28 12:35:00|3781.5||3781||3781.5||3781||0
1643373310000|2022-01-28 12:35:10|3781.5|3781|3781.5|3781|3781.5|3781|3781.5|3780.5|222
1643373320000|2022-01-28 12:35:20||3780.5||3780.5||3780.5||3780.5|0
1643373330000|2022-01-28 12:35:30|3781|3780|3781|3780|3781.5|3780|3780.5|3780|1297
1643373340000|2022-01-28 12:35:40|||||||||23
1643373350000|2022-01-28 12:35:50|3781.5|3780.5|3782|3781|3782.5|3781.5|3781.5|3780.5|807
1643373370000|2022-01-28 12:36:10|3782.5|3781.5|3782.5|3782|3782.5|3782|3782.5|3781.5|131
1643373380000|2022-01-28 12:36:20|3783|3782.5|3783|3782.5|3783|3782.5|3783|3782.5|265
1643373390000|2022-01-28 12:36:30|3782.5|3782|3782.5|3781.5|3782.5|3782|3782|3781.5|1321
1643373410000|2022-01-28 12:36:50|3782|3781|3781.5|3781|3782|3781|3781.5|3781|104
1643373420000|2022-01-28 12:37:00|3781|3780.5|3781|3780|3781|3780.5|3781|3780|491
1643373430000|2022-01-28 12:37:10|3780.5|3779.5|3780|3779|3781|3780|3780|3779|5168
1643373440000|2022-01-28 12:37:20|3779.5|3778.5|3780|3778.5|3780|3778.5|3779.5|3778.5|891
1643373450000|2022-01-28 12:37:30|3779.5|3778|3777|3776|3779.5|3778|3777|3776|1440
1643373460000|2022-01-28 12:37:40|3777.5|3776.5|3777|3776|3777.5|3776.5|3776|3775.5|2618
1643373470000|2022-01-28 12:37:50|3776.5|3776.5|3777|3776|3777|3776.5|3776.5|3776|4506
1643373480000|2022-01-28 12:38:00|3776.5|3776.5|3777|3776|3777.5|3776.5|3776.5|3776|5213
1643373490000|2022-01-28 12:38:10|3776.5||3777||3777||3776.5||584
1643373500000|2022-01-28 12:38:20|||||||||326
1643373510000|2022-01-28 12:38:30|3777.5|3776.5|3777.5|3777|3777.5|3777|3777.5|3776.5|90
1643373520000|2022-01-28 12:38:40|||||||||129
1643373530000|2022-01-28 12:38:50|3777|3776.5|3778.5|3777|3778.5|3777|3777|3776|587
1643373540000|2022-01-28 12:39:00||3777.5||3777.5||3778||3777.5|0
1643373560000|2022-01-28 12:39:20||3778||3778||3778||3778|826
1643373570000|2022-01-28 12:39:30|3778|3777.5|3778|3777.5|3778|3777.5|3778|3777|759
1643373580000|2022-01-28 12:39:40||3777||3777.5||3777.5||3777|519
1643373590000|2022-01-28 12:39:50|3778.5|3777|3778.5|3777.5|3779.5|3778.5|3778.5|3777|680
1643373600000|2022-01-28 12:40:00|3779|3778|3779|3778|3779|3778.5|3779|3778|780
1643373610000|2022-01-28 12:40:10|||||||||303
1643373620000|2022-01-28 12:40:20|3779.5|3778.5|3780|3778.5|3780|3778.5|3779.5|3778.5|486
1643373630000|2022-01-28 12:40:30|3780.5|3779|3780.5|3779|3780.5|3779.5|3780.5|3779|0
1643373640000|2022-01-28 12:40:40|3780|3779.5|3780.5|3779.5|3780.5|3779.5|3780|3778.5|0
1643373660000|2022-01-28 12:41:00|||||||||1000
1643373670000|2022-01-28 12:41:10|3780||3780||3780||3780||976
1643373680000|2022-01-28 12:41:20|3779.5|3779|3778.5|3777.5|3780|3779|3778.5|3777.5|1013
1643373690000|2022-01-28 12:41:30|||||||||317
1643373700000|2022-01-28 12:41:40|3778||3778||3778||3778||0
1643373710000|2022-01-28 12:41:50|3778.5||3778.5||3778.5||3778.5||187
1643373730000|2022-01-28 12:42:10|3779|3778|3779|3778|3779|3778|3779|3778|363
1643373740000|2022-01-28 12:42:20|3778.5|3777.5|3778|3777.5|3779|3778|3778|3777.5|691
1643373750000|2022-01-28 12:42:30|3777.5|3777|3778|3776.5|3778|3777|3777.5|3776.5|872
1643373770000|2022-01-28 12:42:50|||||||||32
1643373790000|2022-01-28 12:43:10||3777||3777||3777||3777|0
1643373800000|2022-01-28 12:43:20|3778.5|3777.5|3778|3777|3778.5|3778|3778|3777|1171
1643373810000|2022-01-28 12:43:30||3777.5||3777||3777.5||3777|61
1643373830000|2022-01-28 12:43:50|3778.5|3777.5|3778.5|3777.5|3779.5|3778|3778.5|3777|2421
1643373840000|2022-01-28 12:44:00|3778|3777|3777.5|3776.5|3778|3777.5|3777.5|3776.5|1548
1643373850000|2022-01-28 12:44:10|3778|3777|3778.5|3777.5|3778.5|3777.5|3778|3776.5|426
1643373860000|2022-01-28 12:44:20|3779|3778|3779|3778|3779|3778|3779|3777.5|0
1643373880000|2022-01-28 12:44:40|3778.5|3777.5|3778.5|3777.5|3778.5|3778|3778|3777.5|1579
1643373890000|2022-01-28 12:44:50|3779|3778|3779|3778|3779|3778|3779|3778|700
1643373900000|2022-01-28 12:45:00|||||||||250
1643373930000|2022-01-28 12:45:30|3778.5||3779||3779||3778.5||168
1643373950000|2022-01-28 12:45:50|3778.5|3777.5|3778|3776.5|3778.5|3777.5|3778|3776.5|1426
1643373960000|2022-01-28 12:46:00|3777.5|3776|3777|3776.5|3777.5|3776.5|3777|3776|1833
1643373970000|2022-01-28 12:46:10|||||||||49
1643373980000|2022-01-28 12:46:20|3777.5|3777|3777.5|3776.5|3777.5|3777|3777.5|3776.5|830
1643373990000|2022-01-28 12:46:30|||||||||394
1643374000000|2022-01-28 12:46:40|3778|3777|3778|3777|3778|3777|3778|3777|859
1643374010000|2022-01-28 12:46:50|3777.5|3776.5|3777.5|3776.5|3777.5|3776.5|3777|3776.5|562
1643374020000|2022-01-28 12:47:00|3776.5|3776|3775.5|3775|3777|3776.5|3775.5|3775|2904
1643374030000|2022-01-28 12:47:10|3775|3774.5|3775|3774|3775.5|3775|3775|3773.5|1826
1643374040000|2022-01-28 12:47:20|3774.5|3773.5|3774.5|3773.5|3775|3774|3774|3773|1972
1643374050000|2022-01-28 12:47:30|3775|3774|3775|3774|3775|3774.5|3775|3774|949
1643374060000|2022-01-28 12:47:40|3775.5|3774.5|3776|3775|3776|3775|3775.5|3774.5|118
1643374070000|2022-01-28 12:47:50|3776.5|3775.5|3777.5|3776.5|3777.5|3776.5|3776.5|3775.5|375
1643374080000|2022-01-28 12:48:00|||||||||72
1643374090000|2022-01-28 12:48:10|||||||||6
1643374100000|2022-01-28 12:48:20|3778|3777|3778|3777|3778|3777|3778|3777|361
1643374120000|2022-01-28 12:48:40|3778.5|3777.5|3779.5|3778|3779.5|3778|3778.5|3777|909
1643374130000|2022-01-28 12:48:50|3779|3778.5|3779.5|3778|3779.5|3778.5|3779|3778|0
1643374140000|2022-01-28 12:49:00|3779|3777.5|3778.5|3777|3779|3777.5|3778|3777|446
1643374150000|2022-01-28 12:49:10|3778|3777.5|3778|3777|3778|3777.5|3778|3777|250
1643374160000|2022-01-28 12:49:20||3777.5||3777||3777.5||3777|603
1643374170000|2022-01-28 12:49:30|3777.5|3776.5|3777|3776|3777.5|3777|3777|3776|2147
1643374180000|2022-01-28 12:49:40|3777.5|3776.5|3778|3777|3778|3777|3777|3776.5|1404
1643374200000|2022-01-28 12:50:00|3777.5|3776.5|3776.5|3775.5|3777.5|3776.5|3776|3775.5|1338
1643374210000|2022-01-28 12:50:10|3777|3776|3777|3776|3777|3776|3777|3776|31
1643374220000|2022-01-28 12:50:20|3776|3775.5|3777|3776|3777|3776|3776|3775.5|1095
1643374240000|2022-01-28 12:50:40|3777.5|3776.5|3778|3777|3778|3777|3777.5|3776.5|706
1643374250000|2022-01-28 12:50:50|||||||||100
1643374260000|2022-01-28 12:51:00|||||||||22
1643374290000|2022-01-28 12:51:30|3777.5|3776.5|3776.5|3775.5|3778|3776.5|3776|3774.5|3674
1643374300000|2022-01-28 12:51:40|3777|3776|3777|3776|3777.5|3776.5|3776.5|3776|1593
1643374320000|2022-01-28 12:52:00|3777.5|3776.5|3776|3775|3777.5|3776.5|3776|3775|1118
1643374330000|2022-01-28 12:52:10|3776.5|3775.5|3776.5|3775.5|3776.5|3775.5|3776.5|3775.5|0
1643374380000|2022-01-28 12:53:00|3777|3776|3777.5|3776|3777.5|3776.5|3777|3776|632
1643374390000|2022-01-28 12:53:10||3776.5||3776||3776.5||3776|0
1643374400000|2022-01-28 12:53:20||3776.5||3776.5||3776.5||3776|200
1643374410000|2022-01-28 12:53:30|3777|3777|3777|3776.5|3777.5|3777|3776.5|3776|2506
1643374420000|2022-01-28 12:53:40|3777.5||3777.5||3777.5||3777.5||244
1643374450000|2022-01-28 12:54:10|3777|3776|3777.5|3776.5|3777.5|3776.5|3777|3776|1047
1643374460000|2022-01-28 12:54:20|3777|3776|3776.5|3775.5|3777|3776|3776|3775.5|1582
1643374470000|2022-01-28 12:54:30|3777|3776|3777.5|3776|3777.5|3776|3777|3776|66
1643374480000|2022-01-28 12:54:40|3777||3776.5||3777||3776.5||451
1643374490000|2022-01-28 12:54:50||3775.5||3776||3776||3775.5|458
1643374500000|2022-01-28 12:55:00|3776|3775|3775|3774|3776|3775.5|3774.5|3774|1370
1643374520000|2022-01-28 12:55:20|3774.5|3773.5|3774.5|3773|3774.5|3773.5|3774.5|3773|1197
1643374530000|2022-01-28 12:55:30|3774|3773.5|3773|3771.5|3774|3773.5|3773|3771.5|1634
1643374540000|2022-01-28 12:55:40|3773.5|3772|3774.5|3773.5|3774.5|3774|3773|3772|2679
1643374550000|2022-01-28 12:55:50|3774|3773|3774|3773|3774|3773.5|3774|3772.5|630
1643374560000|2022-01-28 12:56:00|3774.5|3773.5|3774|3773.5|3774.5|3773.5|3774|3773.5|1223
1643374570000|2022-01-28 12:56:10|3773.5|3773|3774|3773.5|3774|3773.5|3773.5|3773|1971
1643374590000|2022-01-28 12:56:30|3773.5|3773|3773.5|3772.5|3773.5|3773|3773.5|3772|531
1643374610000|2022-01-28 12:56:50|3773|3773|3774|3773|3774|3773.5|3773|3772.5|1138
1643374620000|2022-01-28 12:57:00|3774.5|3773.5|3775|3774|3775|3774|3774.5|3773|804
1643374630000|2022-01-28 12:57:10|||||||||263
1643374640000|2022-01-28 12:57:20||3774.5||3774.5||3774.5||3774.5|411
1643374650000|2022-01-28 12:57:30|3774.5|3774|3774|3773|3775|3774|3774|3773|850
1643374660000|2022-01-28 12:57:40|3773.5|3772.5|3773|3772.5|3773.5|3772.5|3773|3772.5|390
1643374670000|2022-01-28 12:57:50|3772.5|3772|3773|3772|3773|3772|3771|3770.5|4504
1643374680000|2022-01-28 12:58:00|3773.5|3772.5|3774|3773|3774|3773.5|3773.5|3772|2146
1643374690000|2022-01-28 12:58:10|3773.5|3772.5|3773.5|3772.5|3774|3772.5|3773|3772|746
1643374700000|2022-01-28 12:58:20||3772||3772.5||3772.5||3772|19
1643374720000|2022-01-28 12:58:40||3773||3773||3773||3773|134
1643374730000|2022-01-28 12:58:50|3774||3774||3774||3774||749
1643374740000|2022-01-28 12:59:00|3773.5|3773.5|3774|3773.5|3774.5|3773.5|3773.5|3773|2177
1643374750000|2022-01-28 12:59:10|3773.5|3773|3774|3773|3774|3773.5|3773.5|3773|6026
1643374760000|2022-01-28 12:59:20|||||||||2959
1643374770000|2022-01-28 12:59:30|||||||||56
1643374780000|2022-01-28 12:59:40|3773.5||3773.5||3773.5||3773.5||64
1643374790000|2022-01-28 12:59:50|3774|3773.5|3774|3773.5|3774|3773.5|3774|3773.5|19
1643374800000|2022-01-28 13:00:00|3773.5|3773|3773.5|3772.5|3774|3773.5|3773.5|3772.5|6638
1643374810000|2022-01-28 13:00:10|3774|3773|3774|3773|3774.5|3774|3773.5|3772.5|1482
1643374820000|2022-01-28 13:00:20||3773.5||3773.5||3773.5||3773.5|19
1643374830000|2022-01-28 13:00:30|3773.5|3773|3773.5|3772.5|3774|3773|3772.5|3772|2553
1643374840000|2022-01-28 13:00:40|3774||3774||3774||3774||0
1643374850000|2022-01-28 13:00:50|3773.5||3773.5||3773.5||3773||1187
1643374860000|2022-01-28 13:01:00|3774||3773.5||3774||3773.5||0
1643374870000|2022-01-28 13:01:10|3773|3772|3773.5|3772.5|3773.5|3772.5|3773|3772|1828
1643374890000|2022-01-28 13:01:30|3774|3773|3773.5|3772.5|3774.5|3773.5|3773.5|3772.5|1589
1643374910000|2022-01-28 13:01:50|3773|3773|3773.5|3772.5|3773.5|3773|3773|3772.5|2276
1643374920000|2022-01-28 13:02:00|3773|3773|3773|3772|3773.5|3773|3773|3772|3183
1643374940000|2022-01-28 13:02:20|3772.5|3771.5|3772|3771|3772.5|3771.5|3771.5|3771|2483
1643374950000|2022-01-28 13:02:30||3771.5||3771||3771.5||3771|768
1643374960000|2022-01-28 13:02:40|3771.5|3770.5|3770|3768.5|3771.5|3771|3770|3768.5|1873
1643374970000|2022-01-28 13:02:50|3769.5|3768|3769|3768|3769.5|3768.5|3769|3768|358
1643374980000|2022-01-28 13:03:00|3768.5|3767.5|3768.5|3767.5|3768.5|3767.5|3768|3767.5|1551
1643374990000|2022-01-28 13:03:10|3768|3767|3768.5|3767.5|3769|3768|3768|3766.5|3519
1643375000000|2022-01-28 13:03:20|3769|3768|3769.5|3768.5|3769.5|3769|3769|3768|2653
1643375010000|2022-01-28 13:03:30|||||||||30
1643375020000|2022-01-28 13:03:40|3769|3768|3768|3767|3769|3768.5|3768|3767|3582
1643375030000|2022-01-28 13:03:50|3767.5|3766.5|3768|3767|3768|3767|3767.5|3766.5|2756
1643375040000|2022-01-28 13:04:00|3768.5|3767.5|3768|3767|3768.5|3767.5|3768|3766.5|2922
1643375050000|2022-01-28 13:04:10||3767.5||3767||3767.5||3767|81
1643375060000|2022-01-28 13:04:20|3767.5|3766.5|3768.5|3767.5|3768.5|3768|3767.5|3766.5|3419
1643375070000|2022-01-28 13:04:30|3767.5|3768|3768|3767|3768.5|3768|3767.5|3767|4355
1643375080000|2022-01-28 13:04:40|3768.5|3768|3767.5|3766.5|3768.5|3768|3767.5|3766.5|1752
1643375100000|2022-01-28 13:05:00|3767|3766|3767|3766.5|3767|3766.5|3767|3766|3332
1643375110000|2022-01-28 13:05:10|3767.5|3766|3767.5|3767|3767.5|3767|3767.5|3766|661
1643375120000|2022-01-28 13:05:20||3766.5||3766.5||3766.5||3766.5|850
1643375130000|2022-01-28 13:05:30|3768|3767|3768|3767|3768|3767.5|3767.5|3767|1296
1643375140000|2022-01-28 13:05:40|3768.5|3767.5|3768|3767|3769.5|3768.5|3768|3767|3210
1643375150000|2022-01-28 13:05:50|3768.5|3767.5|3768.5|3767.5|3769|3768.5|3768.5|3767|584
1643375160000|2022-01-28 13:06:00|3769|3768|3769.5|3768|3769.5|3768.5|3769|3768|0
1643375170000|2022-01-28 13:06:10|3769|3768.5|3769|3768.5|3769.5|3768.5|3768.5|3767.5|831
1643375180000|2022-01-28 13:06:20|3769.5|3768|3769.5|3768|3769.5|3768.5|3769|3768|50
1643375190000|2022-01-28 13:06:30||3768.5||3768.5||3768.5||3768|425
1643375200000|2022-01-28 13:06:40||3768||3768.5||3768.5||3768|0
1643375210000|2022-01-28 13:06:50|3770|3769|3770|3769|3770|3769|3770|3769|907
1643375220000|2022-01-28 13:07:00||3769.5||3769.5||3769.5||3769.5|0
1643375230000|2022-01-28 13:07:10|3769|3769|3769.5|3768.5|3770|3769|3769|3768.5|2223
1643375240000|2022-01-28 13:07:20|3770|3769|3769.5|3769|3770.5|3770|3769.5|3768.5|2056
1643375250000|2022-01-28 13:07:30|3769|3768.5|3769.5|3768.5|3769.5|3768.5|3769|3768.5|487
1643375260000|2022-01-28 13:07:40|3769|3768|3769|3768|3769|3768.5|3768.5|3768|2672
1643375270000|2022-01-28 13:07:50|3768.5|3767.5|3768|3766.5|3768.5|3768.5|3768|3766.5|2183
1643375280000|2022-01-28 13:08:00|3767.5|3766|3767|3766.5|3768|3766.5|3767|3766|1871
1643375290000|2022-01-28 13:08:10|||||||||591
1643375300000|2022-01-28 13:08:20|3767.5|3767|3768.5|3767.5|3768.5|3767.5|3767.5|3766.5|174
1643375310000|2022-01-28 13:08:30|||||||||53
1643375320000|2022-01-28 13:08:40|3769|3768|3769|3768|3769|3768|3769|3768|441
1643375330000|2022-01-28 13:08:50|||||||||25
1643375340000|2022-01-28 13:09:00|3768.5|3767.5|3768.5|3767.5|3768.5|3767.5|3768.5|3767.5|146
1643375360000|2022-01-28 13:09:20|3768|3767|3767|3766|3768.5|3767|3767|3766|4807
1643375370000|2022-01-28 13:09:30|3767.5|3766.5|3767|3766|3767.5|3767|3767|3766|1151
1643375380000|2022-01-28 13:09:40|3766.5|3765.5|3766.5|3766|3766.5|3766|3766|3765.5|2716
1643375390000|2022-01-28 13:09:50|3767|3766.5|3765.5|3764|3767|3766.5|3765.5|3764|2525
1643375400000|2022-01-28 13:10:00|3765|3763.5|3764|3763|3765|3763.5|3764|3763|663
1643375410000|2022-01-28 13:10:10|3764.5|3762.5|3765|3764|3765|3764.5|3764.5|3762.5|2009
1643375420000|2022-01-28 13:10:20|3764.5|3763.5|3765|3763.5|3765|3764.5|3764.5|3763.5|678
1643375440000|2022-01-28 13:10:40||3764||3764||3764||3764|100
1643375460000|2022-01-28 13:11:00|||||||||82
1643375470000|2022-01-28 13:11:10|3764.5|3763.5|3764.5|3764|3765|3764|3764.5|3763.5|453
1643375480000|2022-01-28 13:11:20||3763.5||3763.5||3763.5||3763.5|133
1643375490000|2022-01-28 13:11:30|3764|3763|3764|3763|3764|3763.5|3763.5|3763|5532
1643375500000|2022-01-28 13:11:40|||||||||650
1643375510000|2022-01-28 13:11:50|||||||||50
1643375520000|2022-01-28 13:12:00|3763.5|3762.5|3763|3762|3764|3763|3762.5|3761.5|2691
1643375530000|2022-01-28 13:12:10|3762.5|3761.5|3762|3761|3762.5|3761.5|3762|3761|1855
1643375540000|2022-01-28 13:12:20|3761.5|3760.5|3760.5|3759.5|3761.5|3760.5|3760.5|3759|1315
1643375550000|2022-01-28 13:12:30|3761|3760|3761|3760|3762|3761|3761|3760|1035
1643375560000|2022-01-28 13:12:40||3759.5||3759.5||3759.5||3759.5|250
1643375570000|2022-01-28 13:12:50|3760.5|3760.5|3761.5|3760.5|3761.5|3761|3760.5|3759.5|1769
1643375580000|2022-01-28 13:13:00|3761|3760|3761|3760|3761|3760|3761|3759.5|612
1643375590000|2022-01-28 13:13:10|||||||||56
1643375600000|2022-01-28 13:13:20|3760.5|3759.5|3760.5|3759.5|3760.5|3759.5|3760|3759|642
1643375610000|2022-01-28 13:13:30|3761||3761||3761||3761||0
1643375620000|2022-01-28 13:13:40||3760||3760||3760||3760|0
1643375630000|2022-01-28 13:13:50|3761.5|3760.5|3762.5|3761|3762.5|3761|3761.5|3760|475
1643375640000|2022-01-28 13:14:00|3762|3761.5|3762|3761|3762|3761.5|3762|3761|641
1643375650000|2022-01-28 13:14:10|3762.5|3761.5|3762.5|3761.5|3762.5|3762|3762|3761.5|961
1643375670000|2022-01-28 13:14:30|3763|3762|3763|3761.5|3763|3762|3763|3761.5|562
1643375690000|2022-01-28 13:14:50|||||||||100
1643375700000|2022-01-28 13:15:00|||||||||21
1643375710000|2022-01-28 13:15:10|3762.5||3762.5||3763||3762.5||53
1643375720000|2022-01-28 13:15:20|3762|3762|3762|3761.5|3762|3762|3761.5|3761|3226
1643375730000|2022-01-28 13:15:30|3762.5|3762|3762.5|3762|3762.5|3762|3762.5|3762|410
1643375740000|2022-01-28 13:15:40|3763||3763||3763||3763||200
1643375750000|2022-01-28 13:15:50|3762.5|3761|3762.5|3762|3762.5|3762|3762.5|3761|1412
1643375760000|2022-01-28 13:16:00|3763|3762.5|3763.5|3763|3763.5|3763|3763|3762|2985
1643375770000|2022-01-28 13:16:10|3764||3764||3764||3764||1272
1643375790000|2022-01-28 13:16:30|||||||||3
1643375800000|2022-01-28 13:16:40|||||||||170
1643375810000|2022-01-28 13:16:50|3764.5|3763.5|3764|3763|3764.5|3764|3764|3763|1721
1643375820000|2022-01-28 13:17:00|3764.5|3763.5|3766|3765|3766|3765|3764.5|3763.5|666
1643375830000|2022-01-28 13:17:10|3765.5|3764.5|3764|3763|3765.5|3764.5|3763.5|3763|2528
1643375840000|2022-01-28 13:17:20|3763.5|3762.5|3763.5|3762.5|3764|3762.5|3763.5|3762|792
1643375850000|2022-01-28 13:17:30|3764|3763|3764|3763|3764|3763|3764|3763|301
1643375860000|2022-01-28 13:17:40|3764.5|3763.5|3765|3764|3765|3764|3764.5|3763.5|645
1643375870000|2022-01-28 13:17:50|3764.5|3763.5|3763.5|3762.5|3764.5|3764|3763.5|3762.5|843
1643375880000|2022-01-28 13:18:00|3764|3763|3763|3762.5|3764|3763|3763|3762.5|1084
1643375890000|2022-01-28 13:18:10|3762.5|3762|3762.5|3761|3763|3762|3762.5|3761|1236
1643375900000|2022-01-28 13:18:20|3762|3760.5|3761.5|3760.5|3762|3760.5|3761.5|3760.5|886
1643375910000|2022-01-28 13:18:30|3762|3761|3762|3761.5|3762.5|3762|3761.5|3760.5|1773
1643375920000|2022-01-28 13:18:40|3762.5||3762.5||3762.5||3762.5||329
1643375930000|2022-01-28 13:18:50|3763|3762|3763|3762|3763|3762|3763|3762|136
1643375940000|2022-01-28 13:19:00|||||||||400
1643375950000|2022-01-28 13:19:10|3763.5|3762.5|3763|3762.5|3763.5|3763|3762.5|3762|5759
1643375960000|2022-01-28 13:19:20|3762.5|3762|3762.5|3761.5|3762.5|3762.5|3762|3761.5|1878
1643375970000|2022-01-28 13:19:30|||||||||52
1643375980000|2022-01-28 13:19:40|3762|3762|3762.5|3761.5|3762.5|3762|3762|3761.5|424
1643375990000|2022-01-28 13:19:50|3762|3761|3761|3760|3762.5|3761|3761|3760|2320
1643376000000|2022-01-28 13:20:00|3760.5|3759.5|3759.5|3758.5|3761|3759.5|3759.5|3758.5|1284
1643376010000|2022-01-28 13:20:10|3760|3759|3760|3758.5|3760|3759|3760|3758.5|917
1643376020000|2022-01-28 13:20:20|3759.5|3758|3760.5|3759|3760.5|3759|3758.5|3758|2537
1643376030000|2022-01-28 13:20:30||3759.5||3760||3760||3759.5|200
1643376040000|2022-01-28 13:20:40|3761|3760.5|3762|3761|3762|3761|3761|3760.5|1026
1643376050000|2022-01-28 13:20:50|3761.5|3760.5|3761|3760|3762|3760.5|3761|3760|1009
1643376060000|2022-01-28 13:21:00||3760.5||3760.5||3760.5||3760.5|0
1643376070000|2022-01-28 13:21:10|3761.5|3761|3762|3761|3762|3761|3761|3761|123
1643376080000|2022-01-28 13:21:20||3761.5||3761.5||3761.5||3761.5|0
1643376090000|2022-01-28 13:21:30|3762.5|3762|3762.5|3761.5|3762.5|3762|3762.5|3761.5|1346
1643376100000|2022-01-28 13:21:40|3762|3762|3762|3761|3762.5|3762|3762|3761|2853
1643376110000|2022-01-28 13:21:50|||||||||277
1643376120000|2022-01-28 13:22:00||3761.5||3761.5||3761.5||3761.5|0
1643376130000|2022-01-28 13:22:10|3761.5|3761|3761|3760|3761.5|3761|3761|3760|1291
1643376140000|2022-01-28 13:22:20|3761.5|3760.5|3761.5|3760.5|3762|3761|3761.5|3760.5|305
1643376150000|2022-01-28 13:22:30|||||||||264
1643376160000|2022-01-28 13:22:40|3761|3760|3760.5|3759.5|3761|3760|3760.5|3759.5|839
1643376180000|2022-01-28 13:23:00|3760|3759|3760|3759|3760|3759|3760|3759|846
1643376190000|2022-01-28 13:23:10|3760.5|3759.5|3760.5|3759.5|3760.5|3759.5|3760.5|3759.5|665
1643376200000|2022-01-28 13:23:20|3760|3759|3760.5|3759.5|3760.5|3759.5|3760|3759|1280
1643376210000|2022-01-28 13:23:30|3761|3760|3761|3760|3761|3760|3761|3760|1591
1643376240000|2022-01-28 13:24:00|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|1885
1643376260000|2022-01-28 13:24:20|||||||||302
1643376270000|2022-01-28 13:24:30|3761|3760|3760|3759|3761.5|3760|3760|3759|3801
1643376290000|2022-01-28 13:24:50|3759.5|3758.5|3759|3758|3759.5|3759|3759|3758|1414
1643376300000|2022-01-28 13:25:00|3759.5||3759||3759.5||3759||19
1643376310000|2022-01-28 13:25:10|3759.5|3758.5|3759.5|3758|3760|3759|3759|3758|1513
1643376320000|2022-01-28 13:25:20|3759|3757.5|3758.5|3757.5|3759|3757.5|3758.5|3757|1182
1643376330000|2022-01-28 13:25:30|3758|3757|3756.5|3755.5|3758|3757|3756|3755|1320
1643376340000|2022-01-28 13:25:40|3757||3756.5||3757||3756.5||0
1643376350000|2022-01-28 13:25:50|3756||3756.5||3756.5||3756||561
1643376360000|2022-01-28 13:26:00|3756||3756.5||3756.5||3756||125
1643376370000|2022-01-28 13:26:10|3757|3756|3757|3756|3757|3756.5|3757|3756|1530
1643376390000|2022-01-28 13:26:30|||||||||100
1643376400000|2022-01-28 13:26:40|3757.5|3756.5|3757.5|3756.5|3757.5|3756.5|3757.5|3756|2457
1643376410000|2022-01-28 13:26:50|||||||||17
1643376420000|2022-01-28 13:27:00|3757|3756|3756.5|3756|3757|3756|3756.5|3756|2879
1643376430000|2022-01-28 13:27:10|||||||||68
1643376440000|2022-01-28 13:27:20||3755.5||3755.5||3756||3755.5|95
1643376450000|2022-01-28 13:27:30|3757|3756|3757.5|3757|3757.5|3757|3757|3756|1617
1643376460000|2022-01-28 13:27:40||3756.5||3756.5||3756.5||3756.5|517
1643376500000|2022-01-28 13:28:20|3758|3757|3757.5|3757|3758|3757|3757|3756.5|2184
1643376510000|2022-01-28 13:28:30|3757|3756.5|3756.5|3755.5|3757|3756.5|3756.5|3755.5|3446
1643376530000|2022-01-28 13:28:50|||||||||120
1643376540000|2022-01-28 13:29:00|||||||||1388
1643376550000|2022-01-28 13:29:10|3757|3756|3757.5|3756.5|3757.5|3756.5|3757|3756|284
1643376560000|2022-01-28 13:29:20|3756.5|3756|3757|3756|3757.5|3756.5|3756.5|3756|95923
1643376570000|2022-01-28 13:29:30|3757.5|3756.5|3757|3756.5|3757.5|3756.5|3757|3756|253
1643376580000|2022-01-28 13:29:40|3757.5||3757.5||3757.5||3757||259
1643376590000|2022-01-28 13:29:50|3757|3756|3757.5|3756.5|3757.5|3757|3756.5|3755.5|3735
1643376600000|2022-01-28 13:30:00|3758|3757|3760.5|3759.5|3760.5|3759.5|3758|3757|2463
1643376610000|2022-01-28 13:30:10|3761.5|3760|3761.5|3760.5|3762.5|3761|3761|3759.5|3608
1643376620000|2022-01-28 13:30:20|3762|3761|3762.5|3761.5|3763.5|3762.5|3762|3761|2729
1643376630000|2022-01-28 13:30:30|3762|3762|3760.5|3759.5|3763|3762|3760.5|3759.5|3142
1643376640000|2022-01-28 13:30:40|3761|3760.5|3761|3759.5|3761|3760.5|3760.5|3759.5|219
1643376650000|2022-01-28 13:30:50|3761.5|3760|3762|3761|3762.5|3761|3761.5|3760|1287
1643376660000|2022-01-28 13:31:00|3762.5|3761.5|3763|3761.5|3763|3761.5|3762.5|3761.5|30
1643376670000|2022-01-28 13:31:10|3763.5|3762|3763|3762.5|3763.5|3762.5|3762.5|3762|800
1643376680000|2022-01-28 13:31:20|3763.5|3763|3763.5|3762.5|3764.5|3763.5|3763|3762.5|2650
1643376690000|2022-01-28 13:31:30|3764.5|3763|3764|3763.5|3765|3764|3764|3763|1722
1643376700000|2022-01-28 13:31:40|3764.5|3763|3764.5|3763|3764.5|3763|3764.5|3763|1193
1643376710000|2022-01-28 13:31:50|3765|3763.5|3766.5|3765|3766.5|3765|3765|3763.5|984
1643376720000|2022-01-28 13:32:00|3766|3765.5|3767|3765.5|3767|3766|3766|3765.5|521
1643376730000|2022-01-28 13:32:10|3767.5|3766|3767.5|3766.5|3768|3767|3766.5|3765.5|3674
1643376740000|2022-01-28 13:32:20|3768|3766|3769|3767.5|3769|3768|3768|3766|627
1643376750000|2022-01-28 13:32:30|3768.5|3767|3768|3766.5|3768.5|3767|3767.5|3766.5|731
1643376760000|2022-01-28 13:32:40|3767.5|3767|3768|3767|3768|3767|3767.5|3767|114
1643376770000|2022-01-28 13:32:50|3767.5|3766.5|3767.5|3767|3767.5|3767|3767|3766|859
1643376780000|2022-01-28 13:33:00|3768|3767.5|3768|3767|3769|3768|3768|3767|1168
1643376790000|2022-01-28 13:33:10||3767.5||3767||3767.5||3767|360
1643376800000|2022-01-28 13:33:20|3767.5|3767.5|3767.5|3767|3767.5|3767.5|3767.5|3766|2248
1643376810000|2022-01-28 13:33:30|3768|3766.5|3766.5|3765.5|3768|3766.5|3766.5|3765|1476
1643376820000|2022-01-28 13:33:40|3767|3766|3767.5|3767|3767.5|3767|3767|3766|279
1643376830000|2022-01-28 13:33:50|3767|3766.5|3767|3766|3767|3766.5|3767|3766|1492
1643376840000|2022-01-28 13:34:00|3767.5|3766.5|3768.5|3768|3768.5|3768|3767.5|3766.5|1539
1643376850000|2022-01-28 13:34:10|3769|3768.5|3768.5|3767|3769|3768.5|3768|3767|1398
1643376860000|2022-01-28 13:34:20|3769|3768|3770|3769.5|3770.5|3769.5|3768.5|3768|1940
1643376870000|2022-01-28 13:34:30|3769.5|3768.5|3769.5|3768.5|3770|3769|3769|3768|1980
1643376880000|2022-01-28 13:34:40|3770.5|3769|3770|3768.5|3770.5|3769.5|3769|3768|396
1643376890000|2022-01-28 13:34:50|3769.5|3769|3770.5|3769|3770.5|3769.5|3769.5|3769|0
1643376900000|2022-01-28 13:35:00|3770||3770.5||3770.5||3770||0
1643376910000|2022-01-28 13:35:10|3770|3768.5|3770|3769|3770.5|3769|3769|3768.5|1855
1643376920000|2022-01-28 13:35:20|||||||||20
1643376930000|2022-01-28 13:35:30|3770.5|3769.5|3770.5|3769.5|3770.5|3769.5|3770.5|3769.5|290
1643376940000|2022-01-28 13:35:40|3770|3769|3770.5|3769|3770.5|3769|3769.5|3769|415
1643376950000|2022-01-28 13:35:50|3770|3769.5|3770.5|3769.5|3770.5|3769.5|3770|3769|665
1643376960000|2022-01-28 13:36:00|3770|3769|3769.5|3768.5|3770|3769.5|3769|3768.5|1997
1643376970000|2022-01-28 13:36:10|3770|3769|3770|3769.5|3770|3769.5|3770|3769|0
1643376980000|2022-01-28 13:36:20|3770.5|3770|3772|3771|3772|3771|3770.5|3770|1188
1643376990000|2022-01-28 13:36:30|||||||||94
1643377000000|2022-01-28 13:36:40||3771.5||3771.5||3771.5||3771.5|65
1643377010000|2022-01-28 13:36:50|3772.5|3772|3773|3772|3773.5|3772|3772.5|3772|142484
1643377020000|2022-01-28 13:37:00||3772.5||3772.5||3772.5||3772|48472
1643377030000|2022-01-28 13:37:10|3773.5|3773|3773.5|3772.5|3773.5|3773|3773|3772.5|578
1643377080000|2022-01-28 13:38:00|3772.5|3772|3771|3770|3772.5|3772|3770.5|3769.5|5513
1643377090000|2022-01-28 13:38:10|3770.5|3769.5|3771|3769.5|3771|3769.5|3770|3769.5|1874
1643377110000|2022-01-28 13:38:30|||||||||65
1643377120000|2022-01-28 13:38:40|3770.5|3770|3771|3770|3771|3770.5|3770|3769.5|4837
1643377130000|2022-01-28 13:38:50|3770.5|3769.5|3769.5|3768.5|3771|3769.5|3769.5|3768.5|2043
1643377140000|2022-01-28 13:39:00|3770|3769|3771|3770|3771|3770|3770|3769|1844
1643377150000|2022-01-28 13:39:10|3770.5|3769.5|3769.5|3768|3770.5|3769.5|3769|3768|2039
1643377160000|2022-01-28 13:39:20|3770|3769|3770.5|3769.5|3770.5|3769.5|3770|3769|1163
1643377170000|2022-01-28 13:39:30|3770|3768.5|3770|3769|3770|3769|3769.5|3768.5|586
1643377180000|2022-01-28 13:39:40|3770.5|3769.5|3770.5|3769.5|3770.5|3769.5|3770|3769.5|135
1643377200000|2022-01-28 13:40:00|3770|3768.5|3769.5|3768.5|3770|3768.5|3769.5|3768.5|645
1643377210000|2022-01-28 13:40:10|3769|3768|3769|3767.5|3769|3768|3769|3767.5|681
1643377220000|2022-01-28 13:40:20||3768||3768.5||3768.5||3768|653
1643377230000|2022-01-28 13:40:30|3769.5|3769|3769.5|3768.5|3770.5|3769.5|3769|3768.5|2866
1643377240000|2022-01-28 13:40:40||3769||3769||3769||3769|0
1643377250000|2022-01-28 13:40:50|3770|3769.5|3771|3770|3771|3770.5|3770|3769.5|1280
1643377260000|2022-01-28 13:41:00|3770.5|3770.5|3771.5|3770.5|3771.5|3770.5|3770.5|3770|1889
1643377270000|2022-01-28 13:41:10|3771|3770|3771|3770|3771|3770|3770.5|3769.5|2183
1643377280000|2022-01-28 13:41:20|3771.5|3770.5|3771.5|3771|3771.5|3771|3771.5|3770.5|190
1643377290000|2022-01-28 13:41:30||3770.5||3770.5||3770.5||3770.5|0
1643377300000|2022-01-28 13:41:40|3771|3770|3771|3770|3771.5|3770.5|3770.5|3770|2315
1643377310000|2022-01-28 13:41:50|3771.5|3770.5|3771.5|3771|3771.5|3771|3771.5|3770.5|2044
1643377320000|2022-01-28 13:42:00|3772|3771.5|3773|3772|3773|3772|3772|3771.5|2060
1643377330000|2022-01-28 13:42:10|3772.5|3771.5|3773.5|3772|3773.5|3772|3772.5|3771.5|609
1643377340000|2022-01-28 13:42:20|3773|3772.5|3774|3773|3774|3773.5|3773|3772.5|1065
1643377350000|2022-01-28 13:42:30|3773.5|3772.5|3772.5|3771|3774|3772.5|3772|3771|3069
1643377360000|2022-01-28 13:42:40|3772|3772|3772.5|3771.5|3772.5|3772|3772|3771|770
1643377370000|2022-01-28 13:42:50|3772|3771|3771.5|3770.5|3772|3771|3771.5|3770|2576
1643377380000|2022-01-28 13:43:00|3771|3771|3771|3770|3771|3771|3771|3770|683
1643377390000|2022-01-28 13:43:10|3770.5|3769.5|3770.5|3769.5|3770.5|3770|3770.5|3769.5|816
1643377400000|2022-01-28 13:43:20|||||||||273
1643377410000|2022-01-28 13:43:30|3771|3770|3771.5|3770.5|3771.5|3770.5|3770.5|3770|655
1643377420000|2022-01-28 13:43:40||3771||3771||3771||3771|273
1643377430000|2022-01-28 13:43:50|3772|3771.5|3773.5|3772.5|3773.5|3772.5|3772|3771.5|2963
1643377440000|2022-01-28 13:44:00|3774|3773|3774.5|3773.5|3774.5|3773.5|3774|3773|0
1643377450000|2022-01-28 13:44:10|3774|3773|3774|3773.5|3774|3773.5|3774|3773|1578
1643377460000|2022-01-28 13:44:20|3774.5|3774|3774|3772.5|3774.5|3774|3774|3772.5|670
1643377480000|2022-01-28 13:44:40|3773.5|3772|3772.5|3771.5|3773.5|3772.5|3772.5|3771.5|1511
1643377490000|2022-01-28 13:44:50|3773|3772|3772.5|3772|3773|3772|3772.5|3772|1419
1643377500000|2022-01-28 13:45:00|3773|3772.5|3773.5|3772.5|3773.5|3772.5|3773|3772.5|32
1643377510000|2022-01-28 13:45:10|3773|3773|3774.5|3773.5|3774.5|3773.5|3773|3772.5|1208
1643377520000|2022-01-28 13:45:20|3775|3774|3774|3772.5|3775|3774|3774|3772.5|1851
1643377530000|2022-01-28 13:45:30||3773||3773||3773||3773|0
1643377540000|2022-01-28 13:45:40|3773.5|3772.5|3773.5|3772.5|3774|3773|3773|3772.5|1431
1643377550000|2022-01-28 13:45:50|3773|3772|3773.5|3772|3773.5|3772.5|3773|3772|411
1643377560000|2022-01-28 13:46:00|3773|3772.5|3773|3772.5|3773|3772.5|3772.5|3772.5|68
1643377570000|2022-01-28 13:46:10|3772.5|3772|3773|3772|3773|3772.5|3772.5|3771.5|1428
1643377580000|2022-01-28 13:46:20||3771.5||3771.5||3771.5||3771.5|0
1643377590000|2022-01-28 13:46:30|3772.5|3770.5|3769.5|3768.5|3772.5|3771.5|3769.5|3768.5|3636
1643377620000|2022-01-28 13:47:00|3770|3769|3769.5|3768.5|3770.5|3769.5|3769.5|3768.5|1536
1643377630000|2022-01-28 13:47:10|3770|3769|3770|3769|3770|3769|3770|3769|550
1643377650000|2022-01-28 13:47:30|3770.5|3769.5|3771|3770|3771|3770|3770.5|3769.5|610
1643377660000|2022-01-28 13:47:40|3770.5|3770.5|3772|3770.5|3772|3770.5|3770.5|3770.5|816
1643377670000|2022-01-28 13:47:50|||||||||150
1643377720000|2022-01-28 13:48:40|||||||||1000
1643377730000|2022-01-28 13:48:50|||||||||100
1643377740000|2022-01-28 13:49:00|3772.5|3771|3773|3772.5|3773.5|3773|3772.5|3771|4443
1643377750000|2022-01-28 13:49:10|3773.5|3773|3773.5|3773|3773.5|3773|3773.5|3772.5|0
1643377760000|2022-01-28 13:49:20|3773|3772.5|3773|3772.5|3773|3773|3773|3772.5|2965
1643377770000|2022-01-28 13:49:30||3772||3772||3772||3771.5|214
1643377780000|2022-01-28 13:49:40|3772.5|3772.5|3773|3772|3773|3772.5|3772.5|3772|152
1643377790000|2022-01-28 13:49:50|||||||||263
1643377800000|2022-01-28 13:50:00|3773.5|3772.5|3775|3774.5|3775|3774.5|3773.5|3772.5|1243
1643377810000|2022-01-28 13:50:10|3775.5||3775.5||3776||3775.5||58
1643377820000|2022-01-28 13:50:20|3775|3774|3774|3773|3775|3774.5|3774|3773|2309
1643377830000|2022-01-28 13:50:30|3774.5|3773.5|3774.5|3774|3774.5|3774|3774.5|3773|26
1643377840000|2022-01-28 13:50:40|||||||||1466
1643377850000|2022-01-28 13:50:50|3775|3774.5|3775.5|3774.5|3775.5|3774.5|3775|3774.5|324
1643377870000|2022-01-28 13:51:10||3775||3775||3775||3774.5|533
1643377880000|2022-01-28 13:51:20|3776||3776||3776||3775.5||890
1643377890000|2022-01-28 13:51:30|3775.5||3776||3776||3775.5||135
1643377900000|2022-01-28 13:51:40|3775.5||3776||3776||3775.5||141
1643377910000|2022-01-28 13:51:50|3775.5|3774.5|3775.5|3775|3776|3775|3775|3774|6557
1643377920000|2022-01-28 13:52:00||3774.5||3775||3775||3774.5|9
1643377930000|2022-01-28 13:52:10|3775|3774.5|3775|3774|3775|3774.5|3775|3774|2574
1643377940000|2022-01-28 13:52:20|3774.5|3774.5|3774|3772.5|3775|3774.5|3774|3772.5|1532
1643377950000|2022-01-28 13:52:30||3773||3773.5||3773.5||3773|333
1643377960000|2022-01-28 13:52:40||3773||3773||3773||3773|440
1643377970000|2022-01-28 13:52:50|3773.5|3773.5|3773.5|3772.5|3773.5|3773.5|3773|3772.5|2527
1643378000000|2022-01-28 13:53:20|3773|3772|3772.5|3772|3773|3772|3772.5|3771.5|2022
1643378010000|2022-01-28 13:53:30|3772|3771.5|3772.5|3772|3772.5|3772|3772|3771.5|1646
1643378040000|2022-01-28 13:54:00|3773|3772.5|3773.5|3773|3773.5|3773|3773|3772.5|4561
1643378060000|2022-01-28 13:54:20|3773|3772.5|3773|3772.5|3773|3772.5|3773|3772.5|191
1643378070000|2022-01-28 13:54:30|3772.5|3772|3772.5|3771.5|3772.5|3772|3772.5|3771.5|1887
1643378080000|2022-01-28 13:54:40|3772|3771|3772|3770.5|3772|3771|3772|3770.5|630
1643378090000|2022-01-28 13:54:50|3772.5|3771|3772.5|3772|3772.5|3772|3772.5|3771|962
1643378100000|2022-01-28 13:55:00|||||||||976
1643378110000|2022-01-28 13:55:10|3773|3772.5|3773|3772.5|3773|3772.5|3773|3772.5|2
1643378120000|2022-01-28 13:55:20|3773.5|3773|3773.5|3772.5|3773.5|3773|3773.5|3772.5|1355
1643378130000|2022-01-28 13:55:30|||||||||94
1643378160000|2022-01-28 13:56:00|3773|3772|3773|3772|3773|3772.5|3772.5|3772|4079
1643378170000|2022-01-28 13:56:10||3772.5||3772.5||3772.5||3772.5|333
1643378180000|2022-01-28 13:56:20|||||||||4
1643378190000|2022-01-28 13:56:30|3773.5|3773|3773.5|3773|3773.5|3773|3773.5|3773|569
1643378200000|2022-01-28 13:56:40|3774||3773.5||3774||3773.5||774
1643378220000|2022-01-28 13:57:00|||||||||792
1643378240000|2022-01-28 13:57:20|||||||||231
1643378250000|2022-01-28 13:57:30|3774|3773.5|3774|3773.5|3774|3773.5|3774|3773.5|131
1643378270000|2022-01-28 13:57:50|3773.5|3773|3773.5|3773|3773.5|3773|3773.5|3773|2827
1643378280000|2022-01-28 13:58:00|3774||3774||3774||3773.5||2092
1643378290000|2022-01-28 13:58:10|3773.5||3774||3774||3773.5||0
1643378300000|2022-01-28 13:58:20|||||||||85
1643378330000|2022-01-28 13:58:50|3773.5|3773.5|3773.5|3772.5|3773.5|3773.5|3773.5|3772.5|7853
1643378340000|2022-01-28 13:59:00|||||||||128
1643378350000|2022-01-28 13:59:10||3773||3773||3773||3773|0
1643378370000|2022-01-28 13:59:30|3773|3772.5|3773.5|3773|3773.5|3773|3773|3772.5|1050
1643378380000|2022-01-28 13:59:40|3773|3772.5|3773.5|3772.5|3773.5|3772.5|3773|3772.5|1458
1643378400000|2022-01-28 14:00:00|||||||||500
1643378420000|2022-01-28 14:00:20||3773||3773||3773||3773|172
1643378430000|2022-01-28 14:00:30|||||||||196
1643378460000|2022-01-28 14:01:00|3773|3772.5|3773|3772.5|3773|3772.5|3773|3772.5|2909
1643378470000|2022-01-28 14:01:10|3772.5|3771.5|3772.5|3772|3772.5|3772|3772.5|3771.5|1145
1643378480000|2022-01-28 14:01:20|3773|3772.5|3773.5|3772.5|3773.5|3773|3772.5|3772.5|1281
1643378540000|2022-01-28 14:02:20|3773|3772|3772.5|3771.5|3773|3772|3772.5|3771.5|4659
1643378550000|2022-01-28 14:02:30||3772||3772||3772||3772|594
1643378560000|2022-01-28 14:02:40||3771.5||3772||3772||3771.5|1633
1643378570000|2022-01-28 14:02:50|3773|3772.5|3773|3772.5|3773.5|3773|3773|3772.5|2361
1643378580000|2022-01-28 14:03:00|||||||||13
1643378590000|2022-01-28 14:03:10|||||||||899
1643378600000|2022-01-28 14:03:20|3773.5||3773.5||3773.5||3773||295
1643378610000|2022-01-28 14:03:30|3774|3773|3775|3774|3775|3774|3774|3773|1375
1643378620000|2022-01-28 14:03:40||3774.5||3774.5||3774.5||3774|364
1643378640000|2022-01-28 14:04:00|3775.5|3775|3775|3774.5|3776|3775|3775|3774.5|1757
1643378680000|2022-01-28 14:04:40|3775.5|3775|3775|3774.5|3776|3775.5|3775|3774|7237
1643378690000|2022-01-28 14:04:50|||||||||340576
1643378700000|2022-01-28 14:05:00|||||||||24
1643378710000|2022-01-28 14:05:10|3775.5|3775|3775|3774.5|3776|3775|3775|3774.5|811
1643378720000|2022-01-28 14:05:20|||||||||214
1643378730000|2022-01-28 14:05:30|3775.5|3775|3776|3775|3776|3775|3775.5|3775|193
1643378750000|2022-01-28 14:05:50|3775.5|3774.5|3775.5|3774.5|3775.5|3775|3775|3774.5|2720
1643378770000|2022-01-28 14:06:10|||||||||50
1643378780000|2022-01-28 14:06:20|3776|3775|3775.5|3775|3776|3775.5|3775.5|3775|2219
1643378790000|2022-01-28 14:06:30|3775|3774.5|3775.5|3775|3776|3775|3775|3774.5|3129
1643378800000|2022-01-28 14:06:40|||||||||566
1643378810000|2022-01-28 14:06:50|3775|3774.5|3775|3774.5|3775|3774.5|3775|3774|3021
1643378820000|2022-01-28 14:07:00|3775.5|3775|3775.5|3774.5|3775.5|3775|3775.5|3774.5|882
1643378830000|2022-01-28 14:07:10|3775||3775||3775.5||3775||0
1643378840000|2022-01-28 14:07:20|||||||||43
1643378860000|2022-01-28 14:07:40|3774.5|3774|3774.5|3774|3775|3774.5|3774.5|3774|1672
1643378880000|2022-01-28 14:08:00|3775|3774.5|3775|3774.5|3775|3774.5|3775|3774.5|2080
1643378890000|2022-01-28 14:08:10|3774.5|3774|3774.5|3773|3775|3774.5|3774.5|3773|5282
1643378910000|2022-01-28 14:08:30||3773.5||3774||3774||3773.5|0
1643378920000|2022-01-28 14:08:40|3775|3774.5|3773.5|3773|3775|3774.5|3773.5|3773|8072
1643378940000|2022-01-28 14:09:00|3774|3773.5|3773.5|3772.5|3774|3773.5|3773|3772.5|1959
1643378980000|2022-01-28 14:09:40|3774|3773|3772.5|3772|3774|3773.5|3772.5|3771.5|10557
1643378990000|2022-01-28 14:09:50|||||||||39
1643379000000|2022-01-28 14:10:00|3773|3772.5|3773|3772|3773|3772.5|3773|3772|1638
1643379010000|2022-01-28 14:10:10||3772.5||3772||3772.5||3772|446
1643379020000|2022-01-28 14:10:20|3772.5|3771.5|3773|3772|3773|3772|3772.5|3771.5|878
1643379030000|2022-01-28 14:10:30|3772.5|3771.5|3771.5|3771|3772.5|3772|3771.5|3771|1558
1643379040000|2022-01-28 14:10:40|3771|3770.5|3769.5|3768.5|3771|3770.5|3769.5|3768.5|1933
1643379050000|2022-01-28 14:10:50||3769||3768.5||3769||3768.5|407
1643379060000|2022-01-28 14:11:00|3770|3769|3771|3770|3771|3770|3770|3768.5|7794
1643379070000|2022-01-28 14:11:10|3771.5|3770.5|3771.5|3771|3771.5|3771|3771.5|3770.5|1408
1643379080000|2022-01-28 14:11:20|3772|3771.5|3772|3771.5|3772.5|3771.5|3772|3771.5|931
1643379090000|2022-01-28 14:11:30||3771||3771.5||3771.5||3771|1321
1643379120000|2022-01-28 14:12:00|3771.5|3771|3772|3771.5|3772|3771.5|3771.5|3771|1469
1643379140000|2022-01-28 14:12:20|||||||||426
1643379160000|2022-01-28 14:12:40|||||||||157
1643379170000|2022-01-28 14:12:50||3771||3771||3771.5||3771|1585
1643379180000|2022-01-28 14:13:00|3771.5|3771.5|3772|3771|3772|3771.5|3771.5|3771|1013
1643379190000|2022-01-28 14:13:10|3772.5|3771.5|3772.5|3772|3772.5|3772|3772.5|3771|775
1643379200000|2022-01-28 14:13:20|3773||3773||3773||3773||483
1643379210000|2022-01-28 14:13:30|3773.5|3772.5|3773.5|3773|3773.5|3773|3773.5|3772.5|1903
1643379220000|2022-01-28 14:13:40|3773|3772.5|3773|3771.5|3773|3772.5|3773|3771.5|3656
1643379230000|2022-01-28 14:13:50|3772.5||3772.5||3772.5||3772.5||75
1643379240000|2022-01-28 14:14:00|3772|3771|3772|3771|3772|3771|3771.5|3771|1418
1643379270000|2022-01-28 14:14:30|3772.5|3771.5|3772.5|3772|3772.5|3772|3772|3771.5|3212
1643379280000|2022-01-28 14:14:40|3773|3772.5|3773.5|3772.5|3774|3773|3773|3772.5|3441
1643379290000|2022-01-28 14:14:50|3773|3772|3772|3771.5|3773|3772.5|3772|3771|1599
1643379300000|2022-01-28 14:15:00|3772.5|3772.5|3773|3772|3773|3772.5|3772|3771.5|3566
1643379310000|2022-01-28 14:15:10||3772.5||3772.5||3772.5||3772.5|92
1643379320000|2022-01-28 14:15:20|3774|3773|3773|3772.5|3774|3773|3773|3772.5|3572
1643379330000|2022-01-28 14:15:30|3773.5|3773|3773|3772.5|3773.5|3773|3773|3772.5|786
1643379340000|2022-01-28 14:15:40|3773.5|3773|3773|3772.5|3773.5|3773|3773|3772.5|503
1643379360000|2022-01-28 14:16:00|3773.5|3773|3773.5|3773|3774|3773.5|3773.5|3773|1663
1643379370000|2022-01-28 14:16:10|3773|3772.5|3773|3772.5|3773|3772.5|3773|3772.5|201
1643379380000|2022-01-28 14:16:20|3772.5|3772|3771.5|3771|3772.5|3772.5|3771.5|3771|2340
1643379400000|2022-01-28 14:16:40|3772|3771.5|3773|3772|3773|3772.5|3772|3771.5|2823
1643379410000|2022-01-28 14:16:50|3772.5|3772.5|3772.5|3772|3772.5|3772.5|3772.5|3772|833
1643379420000|2022-01-28 14:17:00||3771.5||3771.5||3772||3771.5|744
1643379440000|2022-01-28 14:17:20||3772||3771.5||3772||3771.5|23
1643379450000|2022-01-28 14:17:30|3772|3772|3772.5|3772|3772.5|3772|3772|3771.5|115
1643379460000|2022-01-28 14:17:40|3773||3773||3773||3773||43
1643379470000|2022-01-28 14:17:50|3773.5|3772.5|3773.5|3772.5|3773.5|3773|3773|3772.5|2309
1643379480000|2022-01-28 14:18:00|3773|3772|3773|3772.5|3773|3772.5|3773|3772|61
1643379490000|2022-01-28 14:18:10||3772||3772.5||3772.5||3772|238
1643379500000|2022-01-28 14:18:20|3773.5|3773|3773|3772.5|3773.5|3773|3773|3772.5|885
1643379510000|2022-01-28 14:18:30|3773.5|3773|3773.5|3772.5|3774|3773|3773|3772.5|4883
1643379520000|2022-01-28 14:18:40||3773||3772.5||3773||3772.5|210
1643379530000|2022-01-28 14:18:50|3774|3773|3773.5|3773|3774|3773.5|3773.5|3773|564
1643379540000|2022-01-28 14:19:00||3772.5||3773||3773||3772.5|83
1643379550000|2022-01-28 14:19:10||3772.5||3772.5||3773||3772.5|1288
1643379560000|2022-01-28 14:19:20|||||||||329
1643379580000|2022-01-28 14:19:40|||||||||61
1643379600000|2022-01-28 14:20:00|3774|3773|3773.5|3773|3774.5|3774|3773.5|3773|9174
1643379610000|2022-01-28 14:20:10|3773|3772.5|3773.5|3772.5|3773.5|3773|3773|3772.5|1689
1643379620000|2022-01-28 14:20:20|3774|3773|3774|3773.5|3774|3773.5|3773.5|3773|1273
1643379630000|2022-01-28 14:20:30|3774.5|3774|3773.5|3772.5|3774.5|3774|3773.5|3772.5|8543
1643379640000|2022-01-28 14:20:40||3773||3773||3773||3773|0
1643379650000|2022-01-28 14:20:50|||||||||400
1643379660000|2022-01-28 14:21:00|||||||||203
1643379670000|2022-01-28 14:21:10|3774|3773.5|3773.5|3773|3774.5|3774|3773.5|3773|2232
1643379680000|2022-01-28 14:21:20|3773|3772.5|3773.5|3773|3773.5|3773|3773|3772.5|1037
1643379700000|2022-01-28 14:21:40|||||||||200
1643379710000|2022-01-28 14:21:50|3773|3772.5|3773.5|3772.5|3773.5|3773|3773|3772.5|2023
1643379720000|2022-01-28 14:22:00|3773||3773||3773||3773||0
1643379730000|2022-01-28 14:22:10|3773.5||3773||3773.5||3773||3303
1643379740000|2022-01-28 14:22:20|3773.5|3773|3773.5|3773|3774|3773.5|3773.5|3772.5|5752
1643379750000|2022-01-28 14:22:30|3773|3772.5|3773|3772|3773|3772.5|3773|3772|1565
1643379760000|2022-01-28 14:22:40|3772.5|3772.5|3773|3772.5|3773|3772.5|3772.5|3772|2476
1643379770000|2022-01-28 14:22:50|3773.5|3773|3773.5|3773|3773.5|3773|3773.5|3773|1275
1643379780000|2022-01-28 14:23:00|3773|3772.5|3773|3772.5|3773.5|3773|3773|3772.5|2497
1643379800000|2022-01-28 14:23:20|3774|3773.5|3773.5|3773|3774|3773.5|3773|3772.5|1333
1643379820000|2022-01-28 14:23:40|3773|3772.5|3773.5|3772.5|3773.5|3773|3773|3772|7071
1643379830000|2022-01-28 14:23:50|3773|3772|3773.5|3772.5|3773.5|3772.5|3773|3772|1555
1643379840000|2022-01-28 14:24:00|3773|3772|3773.5|3772.5|3773.5|3772.5|3772.5|3772|1241
1643379850000|2022-01-28 14:24:10||3773||3772.5||3773||3772.5|719
1643379860000|2022-01-28 14:24:20||3773||3772.5||3773||3772.5|54
1643379870000|2022-01-28 14:24:30|3773|3773|3773|3772.5|3773|3773|3773|3772|1448
1643379890000|2022-01-28 14:24:50|||||||||47
1643379900000|2022-01-28 14:25:00|||||||||91
1643379920000|2022-01-28 14:25:20|3773.5|3773|3773.5|3773|3773.5|3773|3773.5|3773|171
1643379930000|2022-01-28 14:25:30|||||||||503
1643379940000|2022-01-28 14:25:40|3774|3773.5|3773.5|3773|3774|3773.5|3773.5|3773|2227
1643379950000|2022-01-28 14:25:50|3774|3773.5|3773.5|3772.5|3774|3773.5|3773.5|3772.5|2902
1643379960000|2022-01-28 14:26:00|3773||3773.5||3773.5||3773||727
1643379970000|2022-01-28 14:26:10|||||||||26
1643379980000|2022-01-28 14:26:20|||||||||72
1643379990000|2022-01-28 14:26:30|||||||||363
1643380000000|2022-01-28 14:26:40|||||||||57
1643380020000|2022-01-28 14:27:00|||||||||668
1643380030000|2022-01-28 14:27:10|3773||3773||3773||3773||26
1643380040000|2022-01-28 14:27:20|3773.5|3773|3773.5|3772.5|3773.5|3773|3773.5|3772.5|4657
1643380050000|2022-01-28 14:27:30|3773|3773|3773|3772.5|3773|3773|3773|3772.5|4485
1643380060000|2022-01-28 14:27:40|3772.5|3772|3773.5|3772.5|3773.5|3772.5|3772.5|3772|1472
1643380070000|2022-01-28 14:27:50||3773||3772.5||3773||3772.5|1028
1643380080000|2022-01-28 14:28:00|||||||||142
1643380090000|2022-01-28 14:28:10||3773||3772.5||3773||3772.5|4352
1643380110000|2022-01-28 14:28:30|||||||||68
1643380120000|2022-01-28 14:28:40|3773|3772|3773|3772.5|3773|3772.5|3772.5|3772|2642
1643380130000|2022-01-28 14:28:50|3773.5|3773|3773.5|3772.5|3773.5|3773|3773|3772.5|1612
1643380140000|2022-01-28 14:29:00||3773||3773||3773||3772.5|2087
1643380150000|2022-01-28 14:29:10|3773|3772.5|3773|3772.5|3773|3772.5|3773|3772.5|2317
1643380160000|2022-01-28 14:29:20|3772.5|3772|3773|3772.5|3773|3772.5|3772.5|3772|1176
1643380170000|2022-01-28 14:29:30|||||||||1428
1643380180000|2022-01-28 14:29:40|||||||||28
1643380190000|2022-01-28 14:29:50|3773.5|3773|3773.5|3772.5|3773.5|3773|3773.5|3772.5|725
1643380200000|2022-01-28 14:30:00|3773|3772|3769.5|3768|3773|3772.5|3767.5|3766.5|31093
1643380210000|2022-01-28 14:30:10|3769|3768.5|3773|3772.5|3773.5|3773|3768.5|3767.5|8881
1643380220000|2022-01-28 14:30:20|3772.5|3772|3772|3771.5|3773|3772.5|3771.5|3770.5|3800
1643380230000|2022-01-28 14:30:30|3772.5|3771|3772|3771|3772.5|3771.5|3771.5|3770.5|1316
1643380240000|2022-01-28 14:30:40|3771.5|3770.5|3773|3772.5|3774|3773.5|3771|3770.5|11189
1643380250000|2022-01-28 14:30:50|3773.5|3772|3774|3772.5|3774|3773|3772.5|3772|4032
1643380260000|2022-01-28 14:31:00||3773||3773.5||3773.5||3772.5|4437
1643380270000|2022-01-28 14:31:10|3773.5|3773|3773.5|3772.5|3774|3773|3773|3772|7640
1643380280000|2022-01-28 14:31:20|3773|3773|3774.5|3773.5|3775.5|3775|3773|3772.5|8712
1643380290000|2022-01-28 14:31:30|3774|3774|3774.5|3774|3774.5|3774|3774|3773.5|2611
1643380300000|2022-01-28 14:31:40|3775.5|3774.5|3775|3773.5|3777|3776|3775|3773.5|8869
1643380310000|2022-01-28 14:31:50|3774.5|3774.5|3774.5|3773.5|3775|3774.5|3774.5|3773.5|1898
1643380320000|2022-01-28 14:32:00|3775|3774|3774.5|3773|3776|3775|3774|3773|7223
1643380330000|2022-01-28 14:32:10|3774|3774|3773.5|3773|3774|3774|3773.5|3772.5|6787
1643380340000|2022-01-28 14:32:20|3774|3773.5|3773.5|3772.5|3774|3773.5|3773.5|3772.5|1787
1643380350000|2022-01-28 14:32:30|3774|3773|3774|3773.5|3774|3773.5|3774|3772.5|976
1643380360000|2022-01-28 14:32:40|3774.5||3774.5||3774.5||3774.5||355
1643380370000|2022-01-28 14:32:50|3774|3773|3774.5|3773.5|3774.5|3773.5|3774|3773|2398
1643380380000|2022-01-28 14:33:00|3775|3774|3777|3776|3777.5|3777|3775|3774|5666
1643380390000|2022-01-28 14:33:10|3776.5|3775.5|3776|3774.5|3776.5|3775.5|3775|3773.5|3371
1643380400000|2022-01-28 14:33:20|3776.5|3775.5|3774.5|3774|3777|3776.5|3774.5|3773.5|9332
1643380410000|2022-01-28 14:33:30|3774|3773.5|3773.5|3772.5|3774|3774|3773.5|3772.5|1262
1643380420000|2022-01-28 14:33:40|3773|3772|3772.5|3772|3773|3772|3772.5|3772|1601
1643380430000|2022-01-28 14:33:50|3773|3772.5|3774.5|3773.5|3774.5|3773.5|3773|3772.5|7274
1643380440000|2022-01-28 14:34:00|3775|3774|3773.5|3772|3775|3774|3773|3772|1757
1643380450000|2022-01-28 14:34:10|3773|3771.5|3772.5|3772|3773|3772|3772.5|3771.5|632
1643380460000|2022-01-28 14:34:20|3772|3771.5|3771.5|3771|3772.5|3771.5|3771.5|3771|1004
1643380470000|2022-01-28 14:34:30|3772|3771.5|3771.5|3770.5|3773|3772|3771.5|3770.5|3348
1643380480000|2022-01-28 14:34:40|3772|3771|3771|3770|3772|3771|3771|3770|550
1643380490000|2022-01-28 14:34:50|3770.5|3770.5|3769|3768|3770.5|3770.5|3769|3767.5|2007
1643380500000|2022-01-28 14:35:00|3768.5|3767.5|3767.5|3766.5|3768.5|3767.5|3767.5|3766.5|2516
1643380510000|2022-01-28 14:35:10|3767|3766|3769.5|3768|3770.5|3770|3766.5|3765.5|7810
1643380520000|2022-01-28 14:35:20|3769|3768.5|3767|3765.5|3769.5|3768.5|3767|3765.5|1840
1643380530000|2022-01-28 14:35:30|3766.5|3765|3765|3763.5|3766.5|3765|3764.5|3763|1530
1643380540000|2022-01-28 14:35:40|3764.5|3764|3764|3762.5|3765|3764|3763.5|3762.5|577
1643380550000|2022-01-28 14:35:50|3763.5|3763.5|3763.5|3762|3764|3763.5|3762.5|3761.5|3551
1643380560000|2022-01-28 14:36:00|3763|3762.5|3761.5|3760.5|3763.5|3763|3761.5|3760.5|4119
1643380570000|2022-01-28 14:36:10|3761|3761|3763.5|3762|3763.5|3763|3761|3760|3625
1643380580000|2022-01-28 14:36:20|3763|3761.5|3763|3762|3763|3762.5|3762.5|3761|1939
1643380590000|2022-01-28 14:36:30|3762.5|3762.5|3762.5|3761|3763|3762.5|3762.5|3761|755
1643380600000|2022-01-28 14:36:40|3762|3759.5|3760.5|3759.5|3762|3760.5|3759.5|3758|2112
1643380610000|2022-01-28 14:36:50|3760|3759|3761|3760|3761.5|3760.5|3759.5|3758.5|1313
1643380620000|2022-01-28 14:37:00|3761.5|3759.5|3761.5|3760|3762|3761|3760.5|3759|2769
1643380630000|2022-01-28 14:37:10|3762|3760.5|3762.5|3761|3763.5|3762|3761.5|3760.5|781
1643380640000|2022-01-28 14:37:20|3762|3760.5|3762.5|3761|3762.5|3762|3760.5|3759.5|6491
1643380650000|2022-01-28 14:37:30|3762|3761.5|3760.5|3759.5|3762|3761.5|3760.5|3759.5|2807
1643380660000|2022-01-28 14:37:40|3761|3759|3761|3759.5|3761.5|3760.5|3760.5|3759|3394
1643380670000|2022-01-28 14:37:50|3760.5|3760|3761|3759.5|3761|3760.5|3760.5|3759|1877
1643380680000|2022-01-28 14:38:00|3760.5||3760.5||3760.5||3760.5||54
1643380690000|2022-01-28 14:38:10|3760|3759|3760.5|3759|3760.5|3759.5|3760|3759|726
1643380700000|2022-01-28 14:38:20|3760|3759.5|3759.5|3759|3760|3759.5|3759|3758.5|3107
1643380710000|2022-01-28 14:38:30|3759|3758.5|3758|3757|3759.5|3759|3758|3756.5|2518
1643380720000|2022-01-28 14:38:40|3758.5|3756.5|3757|3755.5|3759.5|3758|3757|3755.5|4317
1643380730000|2022-01-28 14:38:50|3757.5|3755|3758.5|3757|3759|3758|3757.5|3755|3353
1643380740000|2022-01-28 14:39:00||3757.5||3757.5||3757.5||3757|180
1643380750000|2022-01-28 14:39:10|3758|3757|3758|3757|3758.5|3757.5|3758|3757|256
1643380760000|2022-01-28 14:39:20|3759|3758|3759.5|3758|3759.5|3758|3758.5|3758|463
1643380770000|2022-01-28 14:39:30|3760.5|3758.5|3761|3759|3761|3759|3760.5|3758.5|357
1643380780000|2022-01-28 14:39:40|3760.5|3759.5|3759.5|3758|3761.5|3760.5|3759.5|3758|1999
1643380790000|2022-01-28 14:39:50|3760|3759|3761|3759.5|3761|3760.5|3760|3758|3192
1643380800000|2022-01-28 14:40:00|3761.5|3760|3760.5|3759.5|3761.5|3760.5|3760.5|3759.5|1798
1643380810000|2022-01-28 14:40:10|3760|3758.5|3760|3759|3760|3759|3759.5|3758.5|2987
1643380820000|2022-01-28 14:40:20|3760.5|3759.5|3760.5|3759.5|3761|3760.5|3760|3759|3878
1643380830000|2022-01-28 14:40:30|3760|3758.5|3759|3758.5|3760|3759|3759|3758.5|2376
1643380840000|2022-01-28 14:40:40|3758.5|3758|3758|3757|3759|3758|3757.5|3756|2845
1643380850000|2022-01-28 14:40:50|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|613
1643380860000|2022-01-28 14:41:00|3759|3758|3761|3760|3761|3760|3759|3758|3240
1643380870000|2022-01-28 14:41:10|3761.5|3760.5|3761|3760.5|3762|3760.5|3761|3760.5|884
1643380880000|2022-01-28 14:41:20|3761.5|3761|3762.5|3761|3762.5|3761|3761.5|3761|1473
1643380890000|2022-01-28 14:41:30|3763|3762|3764|3763|3764.5|3763.5|3762.5|3761.5|1283
1643380900000|2022-01-28 14:41:40|3763.5|3762.5|3763|3762|3764|3763|3763|3762|2388
1643380910000|2022-01-28 14:41:50|3762.5|3762.5|3760.5|3759.5|3762.5|3762.5|3760.5|3759.5|5112
1643380920000|2022-01-28 14:42:00|3760|3759|3758.5|3757.5|3760|3759.5|3757.5|3756|1424
1643380930000|2022-01-28 14:42:10|3758|3757|3757|3756|3758.5|3757|3756.5|3755.5|3931
1643380940000|2022-01-28 14:42:20|3756.5|3755.5|3759|3758|3759|3758|3756.5|3755.5|3081
1643380950000|2022-01-28 14:42:30|3758.5|3757.5|3758|3756.5|3758.5|3757.5|3757|3756.5|1989
1643380960000|2022-01-28 14:42:40|3757.5||3757||3757.5||3757||341
1643380970000|2022-01-28 14:42:50||3756||3756.5||3756.5||3755.5|2646
1643380980000|2022-01-28 14:43:00||3756||3756.5||3756.5||3755.5|913
1643380990000|2022-01-28 14:43:10|3756.5|3756|3757|3756.5|3757|3756.5|3756.5|3755|1341
1643381000000|2022-01-28 14:43:20|3756.5|3756|3757.5|3756.5|3757.5|3756.5|3755.5|3754.5|5016
1643381010000|2022-01-28 14:43:30|3757|3756|3757.5|3756.5|3757.5|3756.5|3757|3756|1116
1643381020000|2022-01-28 14:43:40||3756||3756.5||3756.5||3756|0
1643381030000|2022-01-28 14:43:50|3757|3756|3757.5|3756|3757.5|3756.5|3756|3755|3920
1643381040000|2022-01-28 14:44:00|3757|3755.5|3756.5|3755.5|3757|3756|3756.5|3755.5|122
1643381050000|2022-01-28 14:44:10|3757||3757||3757||3757||66
1643381060000|2022-01-28 14:44:20|3756.5|3756|3755.5|3755|3756.5|3756|3755.5|3755|1775
1643381070000|2022-01-28 14:44:30|3756|3755.5|3756|3755|3757|3755.5|3756|3755|2402
1643381080000|2022-01-28 14:44:40|3756.5|3755.5|3757|3756|3757|3756.5|3756.5|3755.5|1784
1643381090000|2022-01-28 14:44:50|3756.5||3757||3757||3756.5||100
1643381100000|2022-01-28 14:45:00|3756.5|3755.5|3755.5|3754|3757|3756|3755|3753.5|3431
1643381110000|2022-01-28 14:45:10|3755|3753.5|3753|3752|3755|3753.5|3752.5|3752|1963
1643381120000|2022-01-28 14:45:20|3753.5|3752.5|3753.5|3752.5|3753.5|3753|3753.5|3752.5|247
1643381130000|2022-01-28 14:45:30|3753|3751.5|3752.5|3752|3753|3752|3752|3751.5|2128
1643381140000|2022-01-28 14:45:40|3752|3751.5|3753|3752|3754.5|3753.5|3752|3751.5|8208
1643381150000|2022-01-28 14:45:50|3752.5|3751.5|3752|3750.5|3752.5|3751.5|3751.5|3750|2232
1643381160000|2022-01-28 14:46:00|3751.5|3751|3753.5|3752|3753.5|3752.5|3751.5|3751|3049
1643381170000|2022-01-28 14:46:10|3753|3752.5|3753.5|3752.5|3753.5|3752.5|3752.5|3751.5|2086
1643381180000|2022-01-28 14:46:20|3753|3752|3752.5|3752|3754|3753|3752.5|3751.5|3202
1643381190000|2022-01-28 14:46:30|3753|3752.5|3753.5|3752|3753.5|3752.5|3753|3752|1340
1643381200000|2022-01-28 14:46:40|3753|3752.5|3752.5|3752|3753|3753|3752.5|3751.5|1680
1643381210000|2022-01-28 14:46:50|3753|3751.5|3752.5|3751.5|3753|3751.5|3751.5|3751|2106
1643381220000|2022-01-28 14:47:00|3753|3752|3753|3752.5|3753.5|3752.5|3753|3752|106
1643381230000|2022-01-28 14:47:10|3753.5|3752|3752.5|3751|3753.5|3752.5|3752.5|3751|689
1643381240000|2022-01-28 14:47:20|3752|3751.5|3752.5|3751|3753|3752|3752|3751|82
1643381250000|2022-01-28 14:47:30|3753|3751.5|3753|3752.5|3753|3752.5|3753|3751.5|267
1643381260000|2022-01-28 14:47:40|3753.5|3753|3753|3752|3753.5|3753|3753|3752|1037
1643381270000|2022-01-28 14:47:50|3752.5|3751.5|3752|3751|3752.5|3752|3751|3750|6164
1643381280000|2022-01-28 14:48:00|3751.5|3750.5|3752|3751|3752.5|3752|3751|3750|1889
1643381290000|2022-01-28 14:48:10|3752.5|3750.5|3751.5|3751|3752.5|3752|3751.5|3750.5|2142
1643381300000|2022-01-28 14:48:20|3752|3751.5|3756|3755|3756|3755|3752|3751.5|3184
1643381310000|2022-01-28 14:48:30|3755.5|3754.5|3755|3754|3755.5|3754.5|3754|3752.5|2920
1643381320000|2022-01-28 14:48:40|3755.5|3754.5|3756.5|3755.5|3757|3756|3755.5|3754.5|399
1643381330000|2022-01-28 14:48:50|3756|3755|3758|3757|3758|3757|3756|3755|1339
1643381340000|2022-01-28 14:49:00|3757.5|3756|3757.5|3757|3757.5|3757|3756.5|3755.5|3496
1643381350000|2022-01-28 14:49:10|3758|3757.5|3757.5|3756|3758.5|3757.5|3756.5|3756|2509
1643381360000|2022-01-28 14:49:20|3757|3755.5|3757|3755.5|3757|3756|3756|3755.5|7855
1643381380000|2022-01-28 14:49:40|3756.5|3756|3757|3755.5|3757|3756.5|3756.5|3755.5|325
1643381390000|2022-01-28 14:49:50|3756.5|3755|3757|3756|3757|3756|3756|3755|2182
1643381400000|2022-01-28 14:50:00|3757.5|3756.5|3759|3758|3759|3758.5|3756.5|3756|4254
1643381410000|2022-01-28 14:50:10|3758.5|3757.5|3759.5|3758|3759.5|3759|3758.5|3757.5|369
1643381420000|2022-01-28 14:50:20|3760|3758.5|3760.5|3759|3760.5|3759.5|3760|3758.5|222
1643381430000|2022-01-28 14:50:30|3761|3759.5|3760.5|3759.5|3761|3760|3760.5|3759.5|204
1643381440000|2022-01-28 14:50:40|3760|3760|3761|3760|3761|3760.5|3760|3759.5|1065
1643381450000|2022-01-28 14:50:50|3760.5|3759.5|3760|3759.5|3761|3760|3759.5|3759|3735
1643381460000|2022-01-28 14:51:00|3761|3759|3763|3762|3763.5|3763|3760|3759|6918
1643381470000|2022-01-28 14:51:10|3762.5|3761.5|3763|3761.5|3765|3763.5|3762.5|3761.5|3983
1643381480000|2022-01-28 14:51:20|3763.5|3762|3765|3764|3765.5|3765|3763|3762|2141
1643381490000|2022-01-28 14:51:30|3765.5|3764.5|3765.5|3764.5|3765.5|3765|3765|3764|1892
1643381500000|2022-01-28 14:51:40|3766|3765|3765.5|3764.5|3766.5|3765.5|3765|3764|54733
1643381510000|2022-01-28 14:51:50|3765|3764|3766|3764.5|3766|3765|3765|3764|1316
1643381520000|2022-01-28 14:52:00|3765.5|3765|3766|3765|3766|3765.5|3765|3765|179
1643381530000|2022-01-28 14:52:10|3766.5|3765.5|3766.5|3765|3767|3766|3766|3765|1027
1643381540000|2022-01-28 14:52:20|3766||3766||3766||3765.5||465
1643381550000|2022-01-28 14:52:30|3765.5|3765.5|3766|3765|3766|3765.5|3765.5|3764.5|5988
1643381560000|2022-01-28 14:52:40|3765.5|3765.5|3765.5|3765|3765.5|3765.5|3765.5|3764.5|1448
1643381570000|2022-01-28 14:52:50|3765|3764.5|3765.5|3765|3765.5|3765|3765|3764|1319
1643381580000|2022-01-28 14:53:00|3766|3764.5|3766.5|3765.5|3766.5|3765.5|3765.5|3764.5|2135
1643381590000|2022-01-28 14:53:10|3767|3766|3767|3765.5|3768|3767|3767|3765.5|1003
1643381600000|2022-01-28 14:53:20|3766.5|3765|3766.5|3765|3766.5|3766|3765.5|3764.5|3967
1643381610000|2022-01-28 14:53:30||3765.5||3765.5||3765.5||3765.5|166
1643381620000|2022-01-28 14:53:40|3766|3765|3766|3765|3766|3765.5|3766|3765|1630
1643381630000|2022-01-28 14:53:50|3765.5|3764.5|3765|3764|3765.5|3765|3765|3764|6874
1643381640000|2022-01-28 14:54:00|3764.5|3763.5|3760.5|3759.5|3764.5|3764|3760.5|3759|6777
1643381650000|2022-01-28 14:54:10|3760|3760|3761.5|3760.5|3761.5|3761|3760|3760|3113
1643381660000|2022-01-28 14:54:20|3761|3760|3760|3759.5|3761|3760|3759.5|3758.5|4702
1643381670000|2022-01-28 14:54:30||3759||3759||3759||3759|491
1643381680000|2022-01-28 14:54:40|3760.5|3759.5|3760.5|3759|3760.5|3759.5|3760.5|3759|346
1643381690000|2022-01-28 14:54:50|3760|3759.5|3760|3759|3762|3760.5|3760|3759|1318
1643381700000|2022-01-28 14:55:00|3760.5|3759.5|3761.5|3760|3761.5|3760|3760.5|3759.5|1054
1643381710000|2022-01-28 14:55:10|3762|3760.5|3762.5|3761|3762.5|3761.5|3762|3760.5|1190
1643381720000|2022-01-28 14:55:20|3762|3760.5|3761.5|3761|3762|3761|3761.5|3760.5|1272
1643381730000|2022-01-28 14:55:30|3761|3760.5|3761.5|3760.5|3761.5|3761|3761|3760.5|600
1643381740000|2022-01-28 14:55:40|3761|3760|3761|3760.5|3761.5|3760.5|3761|3760|1415
1643381750000|2022-01-28 14:55:50||3760||3760||3760||3760|250
1643381760000|2022-01-28 14:56:00|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|3761.5|3760|264
1643381770000|2022-01-28 14:56:10|3762|3761|3761.5|3761|3762|3761|3761|3760.5|2913
1643381780000|2022-01-28 14:56:20|3761|3760|3761.5|3760.5|3762|3761|3760.5|3759.5|6465
1643381790000|2022-01-28 14:56:30|3762|3761|3762|3760.5|3762|3761|3761.5|3760.5|292
1643381800000|2022-01-28 14:56:40|3761.5|3761|3761.5|3760.5|3761.5|3761|3761|3760.5|2256
1643381810000|2022-01-28 14:56:50|3762|3761|3762|3761.5|3762.5|3761.5|3761.5|3761|818
1643381820000|2022-01-28 14:57:00|3761.5|3761|3762.5|3761|3762.5|3761.5|3761.5|3760.5|1143
1643381830000|2022-01-28 14:57:10|3762||3762||3762.5||3762||0
1643381840000|2022-01-28 14:57:20|3762.5|3761.5|3758.5|3757.5|3763|3762|3758|3757.5|27973
1643381850000|2022-01-28 14:57:30|3758|3757|3756.5|3755.5|3758|3757.5|3756.5|3755.5|1839
1643381860000|2022-01-28 14:57:40|3756|3755|3756.5|3755.5|3756.5|3755.5|3756|3755|1742
1643381870000|2022-01-28 14:57:50|3756|3755|3754.5|3754|3756|3755|3754.5|3753.5|7070
1643381880000|2022-01-28 14:58:00|3755|3753.5|3754.5|3753|3755|3754.5|3754|3753|6519
1643381890000|2022-01-28 14:58:10|3754|3753.5|3755|3754|3755|3754|3753.5|3753|1558
1643381900000|2022-01-28 14:58:20||3753.5||3754||3754||3753.5|200
1643381910000|2022-01-28 14:58:30|3756|3754.5|3757.5|3756.5|3759.5|3758|3756|3754.5|112088
1643381920000|2022-01-28 14:58:40|3757|3756|3756|3755|3757|3756|3756|3755|831
1643381930000|2022-01-28 14:58:50|3756.5|3755.5|3756|3755|3756.5|3755.5|3756|3755|2099
1643381940000|2022-01-28 14:59:00|3756.5|3755.5|3756|3755|3756.5|3756|3756|3755|4193
1643381950000|2022-01-28 14:59:10|3756.5|3756|3756.5|3755|3756.5|3756|3756.5|3755|495
1643381960000|2022-01-28 14:59:20|3756|3755.5|3756|3755.5|3756.5|3755.5|3755.5|3755.5|394
1643381970000|2022-01-28 14:59:30||3755||3755||3755||3755|102
1643381980000|2022-01-28 14:59:40|3755.5|3755.5|3755|3754|3755.5|3755.5|3754.5|3753.5|4890
1643381990000|2022-01-28 14:59:50||3753.5||3754||3754||3753.5|0
1643382000000|2022-01-28 15:00:00|3754.5|3753.5|3753.5|3752|3754.5|3753.5|3753.5|3752|2234
1643382020000|2022-01-28 15:00:20|3753|3751|3753|3752|3753|3752|3752.5|3751|1317
1643382030000|2022-01-28 15:00:30|3753.5|3753|3754.5|3753|3754.5|3754|3753.5|3753|2059
1643382040000|2022-01-28 15:00:40|3755|3754|3754.5|3753.5|3755|3754|3754.5|3753|874
1643382050000|2022-01-28 15:00:50||3754||3753.5||3754||3753.5|668
1643382060000|2022-01-28 15:01:00|3755|3754|3755|3754|3755|3754.5|3755|3754|2854
1643382070000|2022-01-28 15:01:10|3755.5|3754.5|3756.5|3755.5|3756.5|3755.5|3755.5|3754.5|6898
1643382080000|2022-01-28 15:01:20|3756|3755|3755.5|3754.5|3756.5|3755|3755|3754.5|2831
1643382090000|2022-01-28 15:01:30|3756|3755|3755.5|3755|3757|3756|3755.5|3754.5|6598
1643382100000|2022-01-28 15:01:40|3756||3756||3756||3755.5||1198
1643382110000|2022-01-28 15:01:50|3756.5|3755.5|3756.5|3755|3756.5|3756|3756.5|3755|2110
1643382120000|2022-01-28 15:02:00|3757|3755.5|3756.5|3755.5|3757|3756|3756.5|3755|1585
1643382130000|2022-01-28 15:02:10||3756||3755.5||3756||3755.5|1312
1643382140000|2022-01-28 15:02:20|3756|3755|3756|3755|3756|3755|3756|3755|2023
1643382150000|2022-01-28 15:02:30|3756.5|3755.5|3756|3755.5|3757|3756|3756|3755|2119
1643382160000|2022-01-28 15:02:40|3755.5|3755|3755|3754|3755.5|3755|3755|3754|3268
1643382170000|2022-01-28 15:02:50|3755.5|3754.5|3755.5|3755|3755.5|3755|3755|3754.5|2168
1643382180000|2022-01-28 15:03:00|3756|3755.5|3756.5|3755.5|3757|3756|3756|3755|1902
1643382190000|2022-01-28 15:03:10|3756|3755|3756.5|3755|3756.5|3755|3756|3755|599
1643382200000|2022-01-28 15:03:20|3757.5|3756|3757.5|3756|3758|3756.5|3756.5|3755.5|2686
1643382210000|2022-01-28 15:03:30|3757|3756.5|3757|3756|3757.5|3756.5|3756.5|3756|391
1643382220000|2022-01-28 15:03:40|3757.5|3756.5|3759|3758|3759|3758.5|3757|3756.5|2186
1643382230000|2022-01-28 15:03:50|3758.5|3757.5|3758.5|3757.5|3759|3758.5|3757.5|3756|5290
1643382240000|2022-01-28 15:04:00|3759|3758|3758.5|3757.5|3759|3758.5|3758.5|3757.5|2046
1643382250000|2022-01-28 15:04:10|3758|3757|3758.5|3757|3758.5|3757.5|3758|3757|1495
1643382260000|2022-01-28 15:04:20|3758|3756.5|3755.5|3754.5|3758|3757.5|3755.5|3754|2866
1643382270000|2022-01-28 15:04:30|3756|3755|3755.5|3754.5|3756|3755|3755.5|3754.5|381
1643382280000|2022-01-28 15:04:40|3755|3754|3755.5|3754.5|3755.5|3754.5|3755|3754|355
1643382290000|2022-01-28 15:04:50|3756|3755|3755.5|3754.5|3756|3755|3755.5|3754.5|970
1643382300000|2022-01-28 15:05:00|3755|3754|3755|3754|3755|3754.5|3755|3753.5|2095
1643382310000|2022-01-28 15:05:10|3755.5|3754.5|3758.5|3757.5|3758.5|3757.5|3755|3754.5|5485
1643382320000|2022-01-28 15:05:20|3759|3758|3759.5|3758|3759.5|3758.5|3758.5|3757.5|4243
1643382330000|2022-01-28 15:05:30|3759|3758.5|3758|3756.5|3759|3758.5|3757.5|3756|2966
1643382340000|2022-01-28 15:05:40|3758.5|3757|3758|3757|3758.5|3757|3757.5|3756.5|106
1643382350000|2022-01-28 15:05:50|3758.5|3757.5|3759|3758|3759|3758|3758|3757.5|4518
1643382360000|2022-01-28 15:06:00|3759.5|3757.5|3757.5|3756.5|3759.5|3757.5|3757|3756|3687
1643382370000|2022-01-28 15:06:10|3757|3757|3757|3756.5|3757|3757|3757|3756.5|1167
1643382380000|2022-01-28 15:06:20|3756.5|3756|3756.5|3756|3757.5|3756.5|3756.5|3755.5|3268
1643382390000|2022-01-28 15:06:30|3757|3755.5|3758.5|3757.5|3758.5|3757.5|3757|3755|3285
1643382400000|2022-01-28 15:06:40|3759|3758|3759|3758|3759.5|3758|3759|3757.5|778
1643382410000|2022-01-28 15:06:50|3759.5|3758.5|3760.5|3759|3760.5|3759|3759.5|3758.5|514
1643382420000|2022-01-28 15:07:00|3760|3758.5|3759|3758|3760|3758.5|3759|3758|2002
1643382430000|2022-01-28 15:07:10|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|798
1643382440000|2022-01-28 15:07:20|3759|3758|3759.5|3759|3760|3759|3759|3758|1612
1643382450000|2022-01-28 15:07:30|3760|3759.5|3761|3760|3761|3760|3759.5|3759.5|451
1643382460000|2022-01-28 15:07:40|3760.5|3760.5|3761.5|3760.5|3761.5|3760.5|3760.5|3760|1613
1643382470000|2022-01-28 15:07:50|3762|3761|3761|3760|3762|3761.5|3761|3760|3857
1643382480000|2022-01-28 15:08:00|3760.5|3759.5|3760.5|3760|3761|3760|3760.5|3759.5|1712
1643382490000|2022-01-28 15:08:10|3760|3759.5|3763.5|3762.5|3763.5|3762.5|3760|3759.5|3953
1643382500000|2022-01-28 15:08:20|3764|3763|3764.5|3763|3764.5|3763.5|3764|3762.5|793
1643382510000|2022-01-28 15:08:30|3764||3763.5||3764||3763.5||119
1643382520000|2022-01-28 15:08:40|3764|3763.5|3764|3763|3765|3764|3764|3763|1403
1643382530000|2022-01-28 15:08:50|3764.5|3763.5|3765|3764|3765|3764|3764.5|3763|61
1643382540000|2022-01-28 15:09:00|3765.5|3763.5|3765.5|3764|3765.5|3764|3764.5|3763.5|1591
1643382550000|2022-01-28 15:09:10|3765||3765.5||3765.5||3765||0
1643382560000|2022-01-28 15:09:20|3765|3764.5|3765.5|3765|3765.5|3765|3765|3764|0
1643382570000|2022-01-28 15:09:30|3766|3764.5|3766|3765|3766|3765|3764.5|3764|3925
1643382580000|2022-01-28 15:09:40|3765.5|3764.5|3766|3764.5|3766.5|3765.5|3765.5|3764.5|374
1643382590000|2022-01-28 15:09:50|3766.5|3765|3763.5|3762.5|3767|3766|3763|3762|8331
1643382600000|2022-01-28 15:10:00|3764|3763|3764|3763|3764.5|3763.5|3763.5|3762.5|648
1643382610000|2022-01-28 15:10:10|3764.5|3763.5|3765|3764|3765|3764|3764.5|3763.5|272
1643382630000|2022-01-28 15:10:30|3764.5|3763.5|3765|3763.5|3765|3764|3764.5|3763.5|1194
1643382640000|2022-01-28 15:10:40|3764.5|3763|3763.5|3763|3765|3763|3763.5|3762.5|2761
1643382650000|2022-01-28 15:10:50|3763|3762.5|3763.5|3762.5|3763.5|3762.5|3763|3762|1792
1643382660000|2022-01-28 15:11:00|3763||3763.5||3763.5||3763||790
1643382670000|2022-01-28 15:11:10|3764|3763|3765|3764|3765|3764.5|3764|3762.5|2447
1643382680000|2022-01-28 15:11:20||3764.5||3764||3764.5||3764|446
1643382690000|2022-01-28 15:11:30|3764.5|3763.5|3765|3763.5|3765|3764|3763.5|3763|3551
1643382700000|2022-01-28 15:11:40|3765.5|3764|3765|3764|3765.5|3765|3765|3764|1676
1643382710000|2022-01-28 15:11:50|3764.5|3764.5|3765|3764|3765|3764.5|3764.5|3763.5|1372
1643382720000|2022-01-28 15:12:00|3765.5|3764.5|3766.5|3765.5|3767|3766|3765.5|3764.5|1820
1643382730000|2022-01-28 15:12:10|3766|3765|3765|3764|3766.5|3765|3765|3763.5|676
1643382740000|2022-01-28 15:12:20|||||||||319
1643382760000|2022-01-28 15:12:40|3764.5|3763.5|3764.5|3763|3764.5|3764|3764|3763|2249
1643382770000|2022-01-28 15:12:50|3764|3763.5|3764|3763.5|3764.5|3763.5|3764|3763.5|1885
1643382780000|2022-01-28 15:13:00|3764.5|3764|3766|3765|3766|3765|3764|3764|3340
1643382790000|2022-01-28 15:13:10|3765.5|3764.5|3764.5|3763.5|3766|3764.5|3764.5|3763.5|1891
1643382800000|2022-01-28 15:13:20|3765|3764|3765|3764.5|3765|3764.5|3764.5|3763.5|2524
1643382810000|2022-01-28 15:13:30|3765.5||3765.5||3765.5||3765||1360
1643382820000|2022-01-28 15:13:40|3766|3765|3766.5|3765.5|3766.5|3765.5|3766|3765|885
1643382830000|2022-01-28 15:13:50|3767|3766|3766.5|3765.5|3767|3766|3765.5|3765|3099
1643382840000|2022-01-28 15:14:00|3767|3766|3768.5|3767|3768.5|3767.5|3767|3766|1017
1643382850000|2022-01-28 15:14:10|||||||||790
1643382860000|2022-01-28 15:14:20|3768|3767.5|3768|3767|3768|3767.5|3767.5|3767|761
1643382870000|2022-01-28 15:14:30|3768.5|3767.5|3769|3768|3769.5|3768.5|3768.5|3767.5|1456
1643382880000|2022-01-28 15:14:40|3768.5|3767.5|3768|3767|3768.5|3767.5|3767.5|3767|1095
1643382890000|2022-01-28 15:14:50|3768.5|3767.5|3769|3768|3770|3768.5|3768.5|3767.5|1076
1643382900000|2022-01-28 15:15:00|3768.5|3768.5|3770|3769|3770.5|3769.5|3768.5|3768|2016
1643382910000|2022-01-28 15:15:10|3769.5|3769.5|3770.5|3769.5|3770.5|3769.5|3769.5|3769|764
1643382920000|2022-01-28 15:15:20|3770|3769|3770|3769|3770.5|3769.5|3769.5|3769|2355
1643382930000|2022-01-28 15:15:30|3769.5|3769.5|3770|3769|3770|3769.5|3769.5|3769|854
1643382940000|2022-01-28 15:15:40|3770.5|3769.5|3770.5|3769.5|3771|3770.5|3770|3769.5|4900
1643382950000|2022-01-28 15:15:50|3771|3770|3771|3770|3771|3770.5|3770|3769|4786
1643382960000|2022-01-28 15:16:00|3770.5|3769|3770|3769|3770.5|3769.5|3770|3769|120
1643382970000|2022-01-28 15:16:10|3769.5|3768.5|3769.5|3769|3769.5|3769|3769.5|3768.5|1634
1643382980000|2022-01-28 15:16:20|3770||3770||3770||3769.5||1394
1643382990000|2022-01-28 15:16:30|3769.5|3768.5|3769.5|3769|3770|3769|3769|3768.5|1504
1643383000000|2022-01-28 15:16:40|3769|3768.5|3768.5|3768|3769|3768.5|3768.5|3767.5|1619
1643383010000|2022-01-28 15:16:50|3769|3768.5|3770|3769.5|3770|3769.5|3769|3768.5|3211
1643383020000|2022-01-28 15:17:00|3770.5|3769|3770.5|3769.5|3770.5|3769.5|3770.5|3769|290
1643383030000|2022-01-28 15:17:10|3770|3769|3768.5|3767|3770|3769|3768.5|3767|2249
1643383040000|2022-01-28 15:17:20|3768|3767.5|3768|3767|3768.5|3767.5|3768|3767|269
1643383050000|2022-01-28 15:17:30|3768.5|3767.5|3768.5|3767.5|3768.5|3767.5|3768.5|3767|275
1643383060000|2022-01-28 15:17:40|3768|3767|3767.5|3767|3768|3767|3767.5|3766.5|2049
1643383070000|2022-01-28 15:17:50|3767|3766|3766|3765|3767|3766|3766|3765|890
1643383080000|2022-01-28 15:18:00||3765.5||3765.5||3765.5||3765.5|802
1643383090000|2022-01-28 15:18:10|3765.5|3765|3765.5|3764.5|3765.5|3765|3765.5|3764.5|467
1643383110000|2022-01-28 15:18:30||3765||3765||3765||3765|130
1643383120000|2022-01-28 15:18:40|3765|3764.5|3764.5|3763.5|3765.5|3765|3764.5|3763.5|2749
1643383130000|2022-01-28 15:18:50|3765|3764|3767|3766|3767|3766.5|3765|3764|5509
1643383140000|2022-01-28 15:19:00|3766.5|3765.5|3766|3765.5|3766.5|3765.5|3766|3765.5|606
1643383150000|2022-01-28 15:19:10|3766.5|3765|3765|3764|3767|3765|3765|3764|4630
1643383160000|2022-01-28 15:19:20|3765.5|3764.5|3765|3764|3765.5|3764.5|3765|3764|1750
1643383170000|2022-01-28 15:19:30|||||||||1845
1643383180000|2022-01-28 15:19:40|3764.5|3764.5|3764.5|3763.5|3764.5|3764.5|3764|3763|2690
1643383190000|2022-01-28 15:19:50||3763||3763.5||3763.5||3763|0
1643383200000|2022-01-28 15:20:00|3764|3763|3764.5|3763.5|3764.5|3763.5|3764|3763|2002
1643383210000|2022-01-28 15:20:10|3764|3763|3764|3763|3764|3763|3764|3763|1347
1643383220000|2022-01-28 15:20:20|3763.5|3762.5|3763|3762|3763.5|3763|3763|3762|2676
1643383230000|2022-01-28 15:20:30|3762.5|3762.5|3762.5|3762|3762.5|3762.5|3762.5|3761|1800
1643383240000|2022-01-28 15:20:40|3762|3761.5|3763|3762|3763|3762|3762|3761|2690
1643383260000|2022-01-28 15:21:00|3762.5|3762.5|3763.5|3762.5|3763.5|3762.5|3762.5|3762.5|1666
1643383270000|2022-01-28 15:21:10|||||||||1
1643383280000|2022-01-28 15:21:20|3764|3763|3764.5|3763.5|3764.5|3763.5|3764|3763|450
1643383290000|2022-01-28 15:21:30|3765|3764|3765.5|3764.5|3765.5|3765|3765|3764|1959
1643383300000|2022-01-28 15:21:40|3766|3765|3766.5|3765|3766.5|3765|3766|3765|44
1643383310000|2022-01-28 15:21:50|3766|3764.5|3766|3765|3766|3765|3765.5|3764.5|5962
1643383320000|2022-01-28 15:22:00|3765.5|3764.5|3765|3764.5|3765.5|3765|3765|3764.5|3790
1643383330000|2022-01-28 15:22:10|3765.5|3765|3765.5|3764.5|3765.5|3765|3765.5|3764.5|1677
1643383340000|2022-01-28 15:22:20|3766|3765|3765.5|3764.5|3766|3765.5|3765.5|3764.5|711
1643383350000|2022-01-28 15:22:30|3765|3764|3764|3763.5|3765.5|3764.5|3764|3763.5|3206
1643383360000|2022-01-28 15:22:40|3763.5|3763|3764|3763|3764|3763.5|3763.5|3762.5|1627
1643383370000|2022-01-28 15:22:50|3763.5|3762.5|3764|3762.5|3764|3763|3763.5|3762.5|1480
1643383380000|2022-01-28 15:23:00|3763.5|3763|3763.5|3762.5|3763.5|3763|3763.5|3762.5|0
1643383390000|2022-01-28 15:23:10|3764|3763|3762.5|3761|3764|3763|3762|3761|1023
1643383400000|2022-01-28 15:23:20|3762|3761.5|3762|3761.5|3762.5|3761.5|3761.5|3761.5|888
1643383410000|2022-01-28 15:23:30|3761.5|3761|3762|3761|3762|3761|3761.5|3760.5|773
1643383430000|2022-01-28 15:23:50|3762.5|3761.5|3762|3761|3763|3762.5|3762|3761|4387
1643383440000|2022-01-28 15:24:00|||||||||174
1643383460000|2022-01-28 15:24:20|3762.5|3761.5|3763|3762|3763|3762|3762|3761.5|3734
1643383470000|2022-01-28 15:24:30|3762.5|3761.5|3762|3761.5|3763|3762.5|3762|3761.5|2275
1643383480000|2022-01-28 15:24:40|3762.5|3762|3763|3762|3763|3762|3762.5|3762|1089
1643383490000|2022-01-28 15:24:50|||||||||1072
1643383500000|2022-01-28 15:25:00|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|3763|3762.5|1285
1643383510000|2022-01-28 15:25:10|||||||||377
1643383520000|2022-01-28 15:25:20|3763|3762|3762|3761|3763|3762.5|3761|3760.5|4736
1643383530000|2022-01-28 15:25:30|3762.5|3761.5|3763|3762|3763|3762.5|3762|3761|4646
1643383540000|2022-01-28 15:25:40|3763.5|3762.5|3764.5|3763.5|3764.5|3764|3763.5|3762.5|3380
1643383550000|2022-01-28 15:25:50|3764|3763|3764|3763|3764|3763.5|3764|3763|2154
1643383560000|2022-01-28 15:26:00|3764.5|3763.5|3766|3764.5|3766|3764.5|3764.5|3763.5|1332
1643383570000|2022-01-28 15:26:10|3765.5|3765|3765|3764|3766|3765|3765|3764|1345
1643383580000|2022-01-28 15:26:20|3764.5|3763.5|3765|3764|3765|3764|3764.5|3763.5|1017
1643383590000|2022-01-28 15:26:30|3765.5|3764.5|3766|3765|3766|3765|3765|3764.5|1346
1643383600000|2022-01-28 15:26:40|3765.5|3764.5|3765.5|3764.5|3766|3765|3765|3764.5|5545
1643383610000|2022-01-28 15:26:50|3765|3765|3765|3764|3765|3765|3765|3764|47949
1643383620000|2022-01-28 15:27:00|3765.5|3764.5|3766|3765|3766|3765.5|3765.5|3764.5|51174
1643383630000|2022-01-28 15:27:10||3765.5||3765.5||3765.5||3765.5|191
1643383640000|2022-01-28 15:27:20|||||||||5
1643383650000|2022-01-28 15:27:30|3766.5|3766|3767|3766|3767.5|3766.5|3766.5|3766|1053
1643383660000|2022-01-28 15:27:40|3767.5|3766.5|3767.5|3766.5|3768|3767|3767.5|3766.5|824
1643383670000|2022-01-28 15:27:50|3767|3767|3767.5|3766.5|3767.5|3767|3767|3766.5|374
1643383680000|2022-01-28 15:28:00|3767|3766|3766|3765.5|3767|3766.5|3766|3765.5|4774
1643383690000|2022-01-28 15:28:10|3765.5|3765|3766|3765|3766.5|3766|3765.5|3764.5|8337
1643383700000|2022-01-28 15:28:20|3765.5|3764.5|3765.5|3764.5|3765.5|3765|3765.5|3764.5|97
1643383710000|2022-01-28 15:28:30|3766|3765|3765.5|3764.5|3766|3765|3765.5|3764.5|1483
1643383720000|2022-01-28 15:28:40|3766|3765|3766|3765.5|3766|3765.5|3766|3765|344
1643383730000|2022-01-28 15:28:50|3765.5|3765|3765.5|3765|3765.5|3765.5|3765.5|3765|2084
1643383740000|2022-01-28 15:29:00|3766|3764.5|3766|3765|3766|3765.5|3766|3764.5|928
1643383750000|2022-01-28 15:29:10|3765.5|3764.5|3765.5|3764.5|3765.5|3764.5|3765.5|3764.5|2315
1643383760000|2022-01-28 15:29:20||3765||3765||3765||3765|1982
1643383770000|2022-01-28 15:29:30|3766|3765.5|3765.5|3764.5|3766|3765.5|3765|3764.5|1468
1643383780000|2022-01-28 15:29:40|3766|3765|3766|3765.5|3766.5|3766|3766|3765|3441
1643383790000|2022-01-28 15:29:50|3766.5|3766|3767.5|3767|3768|3767.5|3766.5|3766|2881
1643383800000|2022-01-28 15:30:00|3767|3766.5|3766.5|3765.5|3767.5|3767|3766.5|3765.5|10298
1643383810000|2022-01-28 15:30:10|||||||||498
1643383820000|2022-01-28 15:30:20|3767|3766|3766|3765.5|3767|3766.5|3766|3765.5|4855
1643383830000|2022-01-28 15:30:30|3765.5|3765|3765.5|3764.5|3765.5|3765|3765.5|3764.5|1985
1643383840000|2022-01-28 15:30:40|3766|3765|3766.5|3765.5|3766.5|3766|3765.5|3764.5|2921
1643383850000|2022-01-28 15:30:50|3766|3765|3766|3765|3766|3765.5|3766|3765|1956
1643383860000|2022-01-28 15:31:00|3765.5|3764.5|3765.5|3764.5|3765.5|3764.5|3765.5|3764.5|1036
1643383870000|2022-01-28 15:31:10|3765|3764|3765|3764|3765|3764.5|3764.5|3763.5|2270
1643383880000|2022-01-28 15:31:20||3763.5||3763.5||3763.5||3763.5|250
1643383890000|2022-01-28 15:31:30|3764.5||3764.5||3764.5||3764.5||2
1643383900000|2022-01-28 15:31:40||3764||3763.5||3764||3763.5|579
1643383910000|2022-01-28 15:31:50|3765|3764|3765.5|3764.5|3765.5|3765|3764.5|3764|1902
1643383920000|2022-01-28 15:32:00|3766|3764|3764.5|3763.5|3766|3764.5|3764.5|3763.5|2438
1643383930000|2022-01-28 15:32:10|3764|3763|3764|3763.5|3764.5|3763.5|3764|3763|2464
1643383940000|2022-01-28 15:32:20|3763.5|3763|3764.5|3763.5|3765|3764|3763.5|3762.5|3368
1643383950000|2022-01-28 15:32:30|3764|3763|3763.5|3762.5|3764|3763.5|3763.5|3762.5|1985
1643383960000|2022-01-28 15:32:40|3764|3763|3764|3763|3764|3763|3764|3762.5|653
1643383970000|2022-01-28 15:32:50||3763.5||3763||3763.5||3763|484
1643383980000|2022-01-28 15:33:00|3763.5|3763.5|3763|3762|3763.5|3763.5|3763|3762|2612
1643383990000|2022-01-28 15:33:10|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|3762.5|3761|391
1643384000000|2022-01-28 15:33:20|3762||3762.5||3762.5||3762||1258
1643384010000|2022-01-28 15:33:30|3762|3760.5|3762|3761.5|3762|3761.5|3761.5|3760.5|1286
1643384020000|2022-01-28 15:33:40|3761.5|3761|3761.5|3760|3761.5|3761|3761.5|3760|312
1643384030000|2022-01-28 15:33:50||3760.5||3760||3761||3760|166
1643384040000|2022-01-28 15:34:00|3761|3759.5|3759.5|3758|3761|3759.5|3759|3758|3033
1643384050000|2022-01-28 15:34:10|3760|3758.5|3760|3759|3760|3759|3760|3758.5|1992
1643384060000|2022-01-28 15:34:20|3759.5|3758.5|3758.5|3757.5|3759.5|3758.5|3758.5|3757.5|1442
1643384070000|2022-01-28 15:34:30|||||||||250
1643384080000|2022-01-28 15:34:40|3759|3758|3758.5|3757.5|3759|3758|3758|3757.5|3468
1643384090000|2022-01-28 15:34:50|||||||||9113
1643384100000|2022-01-28 15:35:00|3759|3758|3761|3759.5|3761|3760|3759|3758|3260
1643384110000|2022-01-28 15:35:10|3760.5|3759|3760|3759|3761|3759.5|3759|3758.5|2700
1643384120000|2022-01-28 15:35:20|3760.5|3758.5|3760.5|3759.5|3760.5|3759.5|3760.5|3758.5|440
1643384130000|2022-01-28 15:35:30|3760|3759|3760|3759|3761.5|3760.5|3760|3758.5|2254
1643384140000|2022-01-28 15:35:40|3760.5|3759.5|3762|3761|3762|3761|3760.5|3759.5|2467
1643384150000|2022-01-28 15:35:50|3761|3761.5|3761|3760.5|3762|3761.5|3761|3760.5|7482
1643384160000|2022-01-28 15:36:00|3760.5|3760|3761|3760|3761|3760|3760.5|3760|1765
1643384170000|2022-01-28 15:36:10|3761.5|3760.5|3762.5|3761.5|3762.5|3761.5|3761.5|3760|2114
1643384180000|2022-01-28 15:36:20|3762|3761|3761|3760.5|3762|3761|3761|3760|961
1643384190000|2022-01-28 15:36:30|3760.5|3760|3760.5|3759.5|3760.5|3760.5|3760.5|3759.5|3319
1643384200000|2022-01-28 15:36:40|3760|3759|3759.5|3758.5|3760|3759.5|3759.5|3758.5|2930
1643384210000|2022-01-28 15:36:50|3760|3759|3759.5|3758.5|3760|3759|3759|3758|4669
1643384220000|2022-01-28 15:37:00|3760|3759|3762|3761|3762|3761|3759.5|3759|3611
1643384230000|2022-01-28 15:37:10|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|564
1643384240000|2022-01-28 15:37:20|3762|3761|3762.5|3762|3763|3762|3762|3760.5|2169
1643384250000|2022-01-28 15:37:30|3763|3762.5|3764.5|3763.5|3764.5|3763.5|3763|3762.5|452
1643384260000|2022-01-28 15:37:40|3764|3763|3763.5|3762.5|3764|3763|3763|3762|2921
1643384270000|2022-01-28 15:37:50|3764|3763|3764.5|3763.5|3764.5|3763.5|3764|3763|223
1643384280000|2022-01-28 15:38:00|3764||3764.5||3764.5||3764||719
1643384290000|2022-01-28 15:38:10|3764||3764.5||3764.5||3764||278
1643384300000|2022-01-28 15:38:20|3765|3764|3767|3765.5|3767|3765.5|3765|3764|4668
1643384310000|2022-01-28 15:38:30|3766.5|3765|3767.5|3766.5|3768|3766.5|3766.5|3765|1083
1643384320000|2022-01-28 15:38:40|3767|3766|3766.5|3765.5|3767.5|3766|3766.5|3765.5|1586
1643384330000|2022-01-28 15:38:50|3766|3765|3765.5|3764.5|3766.5|3765|3765|3764|2889
1643384340000|2022-01-28 15:39:00|3765|3764|3765|3764|3765|3764.5|3765|3763.5|1320
1643384350000|2022-01-28 15:39:10|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|3764|3763.5|743
1643384360000|2022-01-28 15:39:20|3765|3764|3764.5|3763.5|3765|3764.5|3764.5|3763.5|544
1643384370000|2022-01-28 15:39:30|3765|3764|3765.5|3764|3765.5|3765|3765|3764|896
1643384380000|2022-01-28 15:39:40|3765|3764.5|3765|3764|3765|3764.5|3765|3763.5|2004
1643384390000|2022-01-28 15:39:50|3765.5|3764.5|3765|3764.5|3767|3766.5|3765|3764.5|12447
1643384400000|2022-01-28 15:40:00|3764.5|3764|3764.5|3763.5|3764.5|3764|3764.5|3763.5|1544
1643384410000|2022-01-28 15:40:10|3764|3764|3763|3761.5|3764|3764|3763|3761.5|6505
1643384420000|2022-01-28 15:40:20|3762.5|3761|3761.5|3760.5|3762.5|3761|3761.5|3760|1525
1643384430000|2022-01-28 15:40:30|3762|3761|3762|3761|3762|3761.5|3761.5|3761|2497
1643384440000|2022-01-28 15:40:40|3761.5|3761.5|3763.5|3762|3763.5|3762|3761.5|3761.5|1855
1643384450000|2022-01-28 15:40:50|3764|3762.5|3763.5|3762|3764.5|3763.5|3763.5|3762|2354
1643384460000|2022-01-28 15:41:00|3763|3762.5|3763.5|3762.5|3763.5|3762.5|3763|3762|886
1643384470000|2022-01-28 15:41:10|3764|3763|3763.5|3762.5|3764|3763|3763.5|3762.5|993
1643384480000|2022-01-28 15:41:20|3764|3763|3763.5|3762.5|3765|3764|3763.5|3762|1529
1643384490000|2022-01-28 15:41:30|3763|3762|3763|3762|3763|3762.5|3763|3762|2056
1643384500000|2022-01-28 15:41:40|3762.5|3761.5|3762.5|3762|3762.5|3762|3762.5|3761.5|1160
1643384510000|2022-01-28 15:41:50|3763||3763||3763||3763||1716
1643384520000|2022-01-28 15:42:00|3762.5|3761.5|3762.5|3761.5|3763|3761.5|3762.5|3761.5|590
1643384530000|2022-01-28 15:42:10|3763|3761|3761.5|3760|3763|3761.5|3761.5|3760|2192
1643384540000|2022-01-28 15:42:20|3761|3760.5|3760|3759|3761|3760.5|3759.5|3758.5|1141
1643384550000|2022-01-28 15:42:30|3760.5|3759.5|3762.5|3761|3762.5|3761|3760.5|3759.5|2482
1643384560000|2022-01-28 15:42:40|3762|3760.5|3761.5|3760.5|3762|3760.5|3761|3760|1996
1643384570000|2022-01-28 15:42:50|3761|3760|3761.5|3760.5|3762.5|3761.5|3761|3760|2076
1643384580000|2022-01-28 15:43:00|3761|3760|3761.5|3760.5|3762|3761|3761|3760|674
1643384590000|2022-01-28 15:43:10|3762|3761|3762|3761|3762.5|3761.5|3761.5|3761|758
1643384600000|2022-01-28 15:43:20|3762.5|3761.5|3763|3762|3763|3762|3762.5|3761.5|792
1643384610000|2022-01-28 15:43:30|3762.5|3761.5|3763.5|3762.5|3764|3762.5|3762.5|3761.5|1817
1643384620000|2022-01-28 15:43:40|3764|3763|3764.5|3763.5|3764.5|3763.5|3763.5|3762.5|505
1643384630000|2022-01-28 15:43:50|3765|3764|3765|3764|3766|3764.5|3764.5|3764|1421
1643384640000|2022-01-28 15:44:00|3765.5|3764.5|3765|3764|3765.5|3764.5|3764.5|3763.5|1612
1643384650000|2022-01-28 15:44:10|3765.5|3764.5|3765.5|3764.5|3765.5|3764.5|3765.5|3764|1080
1643384660000|2022-01-28 15:44:20|3765|3765|3765|3763.5|3765|3765|3765|3763.5|569
1643384670000|2022-01-28 15:44:30|3764|3764|3764.5|3763|3765|3764.5|3764|3763|2407
1643384680000|2022-01-28 15:44:40|3764|3762.5|3762.5|3761.5|3764|3763|3762.5|3761.5|2119
1643384690000|2022-01-28 15:44:50|3763|3762|3764|3763|3764|3763|3763|3761.5|1934
1643384700000|2022-01-28 15:45:00|3764.5|3763.5|3763|3762|3764.5|3763.5|3763|3762|1146
1643384710000|2022-01-28 15:45:10|3763.5|3762.5|3764.5|3763.5|3764.5|3763.5|3763.5|3762|1108
1643384720000|2022-01-28 15:45:20|3764|3763|3762.5|3761|3764|3763|3762|3761|4262
1643384730000|2022-01-28 15:45:30|3762|3762|3760.5|3760|3762|3762|3760.5|3760|2411
1643384740000|2022-01-28 15:45:40|3761|3759.5|3760.5|3759.5|3761|3759.5|3760.5|3759.5|1692
1643384750000|2022-01-28 15:45:50|3760|3759|3759.5|3758.5|3760.5|3759.5|3759.5|3758.5|1973
1643384760000|2022-01-28 15:46:00|3759|3758|3759.5|3758.5|3759.5|3758.5|3758.5|3757.5|2804
1643384770000|2022-01-28 15:46:10|3759|3759|3759|3758.5|3759.5|3759|3759|3758|1728
1643384780000|2022-01-28 15:46:20|3759.5|3759|3760.5|3759|3760.5|3759.5|3759.5|3759|1926
1643384790000|2022-01-28 15:46:30|3760|3758.5|3759.5|3758.5|3760|3758.5|3759.5|3758.5|318
1643384800000|2022-01-28 15:46:40|3760|3759|3759|3758.5|3760.5|3759.5|3759|3758|49074
1643384810000|2022-01-28 15:46:50|3759.5|3758|3759|3758.5|3759.5|3759|3759|3758|1560
1643384820000|2022-01-28 15:47:00|3759.5|3759|3761.5|3760.5|3761.5|3760.5|3759.5|3759|1905
1643384830000|2022-01-28 15:47:10|3762|3761|3762.5|3761|3763.5|3762.5|3762|3761|122
1643384840000|2022-01-28 15:47:20|3763|3761.5|3763|3762|3763|3762|3763|3761.5|907
1643384850000|2022-01-28 15:47:30|3763.5|3762.5|3765|3764|3765|3764|3763.5|3762|1995
1643384860000|2022-01-28 15:47:40|3765.5|3764.5|3763.5|3762.5|3766|3764.5|3763.5|3762.5|1770
1643384870000|2022-01-28 15:47:50|3763|3762|3763|3762|3763.5|3762.5|3762|3761|9301
1643384880000|2022-01-28 15:48:00|3763.5|3762.5|3763.5|3762.5|3764|3763.5|3763.5|3762.5|1987
1643384890000|2022-01-28 15:48:10|3764|3763|3764|3763|3764|3763.5|3764|3762.5|906
1643384900000|2022-01-28 15:48:20|3763.5|3762.5|3763|3761.5|3763.5|3762.5|3762.5|3761.5|1677
1643384910000|2022-01-28 15:48:30||3762||3762||3762||3761.5|901
1643384920000|2022-01-28 15:48:40|3762.5|3761.5|3763|3762|3763|3762|3762.5|3761.5|844
1643384930000|2022-01-28 15:48:50|3762.5|3761.5|3762.5|3762|3762.5|3762|3762|3761.5|697
1643384940000|2022-01-28 15:49:00|3763|3761.5|3763|3762|3763|3762.5|3762.5|3761.5|2255
1643384950000|2022-01-28 15:49:10|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|54
1643384960000|2022-01-28 15:49:20|3764|3763|3765.5|3764.5|3765.5|3765|3764|3762.5|2468
1643384970000|2022-01-28 15:49:30|3766|3765|3766.5|3765.5|3766.5|3765.5|3766|3765|112
1643384980000|2022-01-28 15:49:40|3766|3766|3765.5|3765|3766.5|3766|3765.5|3764.5|9021
1643384990000|2022-01-28 15:49:50|3766|3764.5|3766.5|3765.5|3766.5|3765.5|3765|3764.5|3528
1643385000000|2022-01-28 15:50:00|3767|3766|3767.5|3766.5|3767.5|3767|3765|3764.5|24181
1643385010000|2022-01-28 15:50:10|3767|3766|3767.5|3766.5|3769|3768|3767|3766|1341
1643385020000|2022-01-28 15:50:20|3767|3766|3768.5|3767|3768.5|3767|3767|3766|916
1643385030000|2022-01-28 15:50:30|3768|3766.5|3768.5|3767.5|3769|3768|3767|3766.5|4070
1643385040000|2022-01-28 15:50:40|3769|3767|3767.5|3766.5|3769|3768|3767.5|3766.5|1951
1643385050000|2022-01-28 15:50:50|3768|3767|3769|3767.5|3769|3767.5|3768|3767|396
1643385060000|2022-01-28 15:51:00|3768.5|3768|3769|3768|3769.5|3768.5|3768.5|3767.5|2310
1643385070000|2022-01-28 15:51:10|3769.5|3768.5|3770|3769|3770|3769|3768.5|3768|3085
1643385080000|2022-01-28 15:51:20|3769.5|3768.5|3770|3769|3770.5|3769.5|3769.5|3768.5|2253
1643385090000|2022-01-28 15:51:30|3770.5|3769.5|3770|3768.5|3770.5|3770|3769.5|3768.5|1298
1643385100000|2022-01-28 15:51:40|3770.5|3769|3771|3770|3771.5|3770|3770|3769|1269
1643385110000|2022-01-28 15:51:50|3771.5|3770.5|3770.5|3769.5|3771.5|3770.5|3770|3769.5|2542
1643385120000|2022-01-28 15:52:00||3770||3769.5||3770||3769.5|277
1643385130000|2022-01-28 15:52:10|3770|3769|3770.5|3769.5|3770.5|3769.5|3770|3769|670
1643385140000|2022-01-28 15:52:20|3771|3770|3771|3770|3771|3770|3770.5|3770|1298
1643385150000|2022-01-28 15:52:30|3770.5|3769.5|3770|3769|3771|3770|3769.5|3769|4686
1643385160000|2022-01-28 15:52:40|3769.5|3768.5|3771.5|3770.5|3771.5|3770.5|3769.5|3768.5|3805
1643385170000|2022-01-28 15:52:50|3771|3770|3771|3770|3771|3770.5|3771|3770|145
1643385180000|2022-01-28 15:53:00|3771.5|3770.5|3772.5|3771|3772.5|3771.5|3771.5|3770|1712
1643385190000|2022-01-28 15:53:10|3773.5|3771.5|3773.5|3772.5|3774|3772.5|3772.5|3771.5|95
1643385200000|2022-01-28 15:53:20|3774|3773|3774|3773|3774.5|3774|3773|3772|1918
1643385210000|2022-01-28 15:53:30|3773.5|3772.5|3775|3774|3775.5|3774|3773.5|3772|382
1643385220000|2022-01-28 15:53:40|3774.5|3774.5|3775.5|3774.5|3775.5|3774.5|3774.5|3774.5|149
1643385230000|2022-01-28 15:53:50|3775|3774|3775.5|3774.5|3775.5|3775|3775|3774|249
1643385240000|2022-01-28 15:54:00|3775|3775|3775.5|3774.5|3775.5|3775|3775|3774|2193
1643385250000|2022-01-28 15:54:10|3775|3775|3777|3775.5|3777|3775.5|3775|3774.5|881
1643385260000|2022-01-28 15:54:20|3776.5|3776|3777.5|3776.5|3777.5|3777|3776.5|3775.5|2658
1643385270000|2022-01-28 15:54:30|3778||3778||3778||3777.5||17
1643385280000|2022-01-28 15:54:40|||||||||274
1643385290000|2022-01-28 15:54:50||3777||3777.5||3777.5||3777|0
1643385300000|2022-01-28 15:55:00|3778.5|3777|3778|3776.5|3778.5|3777|3777|3776.5|2614
1643385310000|2022-01-28 15:55:10|3777.5|3776|3777.5|3776.5|3777.5|3776.5|3776.5|3775.5|3879
1643385320000|2022-01-28 15:55:20|3777|3776|3777|3776|3777|3776|3777|3776|584
1643385330000|2022-01-28 15:55:30|3776.5|3776.5|3776.5|3776|3776.5|3776.5|3776|3775.5|2706
1643385340000|2022-01-28 15:55:40|3777|3776.5|3777|3776|3777|3776.5|3777|3776|1163
1643385350000|2022-01-28 15:55:50|3777.5|3776.5|3778|3776.5|3778|3776.5|3777.5|3776.5|349
1643385360000|2022-01-28 15:56:00|3777.5|3776|3776.5|3776|3777.5|3776|3776.5|3775.5|2328
1643385370000|2022-01-28 15:56:10|3776|3775.5|3775.5|3774.5|3776.5|3775.5|3775.5|3774.5|1847
1643385380000|2022-01-28 15:56:20|3775|3774|3773.5|3772.5|3775|3774|3773.5|3772.5|4048
1643385390000|2022-01-28 15:56:30|3774|3773|3774.5|3773.5|3774.5|3773.5|3774|3772.5|4467
1643385400000|2022-01-28 15:56:40|||||||||177
1643385410000|2022-01-28 15:56:50|3774|3773|3774|3773|3774.5|3773.5|3773.5|3773|4009
1643385420000|2022-01-28 15:57:00|3773.5|3772.5|3773.5|3772|3773.5|3772.5|3773|3772|841
1643385430000|2022-01-28 15:57:10|3774|3772.5|3774.5|3773.5|3774.5|3773.5|3774|3772.5|2590
1643385440000|2022-01-28 15:57:20||3774||3773.5||3774||3773.5|1692
1643385450000|2022-01-28 15:57:30|3775|3774|3776|3775|3777.5|3776|3775|3774|3003
1643385460000|2022-01-28 15:57:40|3775.5|3774.5|3776.5|3775|3776.5|3775|3775.5|3774.5|206
1643385470000|2022-01-28 15:57:50|3776|3775.5|3776|3775|3776.5|3776|3775.5|3775|2893
1643385480000|2022-01-28 15:58:00|3775.5|3775.5|3776|3775|3776|3775.5|3775.5|3774.5|4447
1643385490000|2022-01-28 15:58:10|3775.5|3774.5|3775.5|3774.5|3775.5|3775|3775|3774.5|1843
1643385500000|2022-01-28 15:58:20|3775|3774|3774.5|3774|3775.5|3774|3774.5|3773.5|2137
1643385510000|2022-01-28 15:58:30|3775||3775||3775.5||3775||112
1643385520000|2022-01-28 15:58:40|3775.5|3774.5|3775.5|3774.5|3775.5|3774.5|3775.5|3774|109
1643385530000|2022-01-28 15:58:50|3775|3774|3775|3774|3775|3774.5|3774.5|3773.5|1660
1643385540000|2022-01-28 15:59:00|||||||||333
1643385550000|2022-01-28 15:59:10|3775.5|3774.5|3775|3774|3775.5|3774.5|3774.5|3774|2930
1643385560000|2022-01-28 15:59:20|3775.5|3774.5|3776|3775|3776|3775|3775.5|3774.5|328
1643385570000|2022-01-28 15:59:30||3774.5||3774.5||3774.5||3774.5|0
1643385580000|2022-01-28 15:59:40|3775.5||3775.5||3775.5||3775||112
1643385590000|2022-01-28 15:59:50|||||||||315
1643385600000|2022-01-28 16:00:00|3776|3775|3778|3777|3778|3777|3776|3774.5|2571
1643385610000|2022-01-28 16:00:10|3777.5|3776.5|3776.5|3775.5|3778|3777|3776|3775|4784
1643385620000|2022-01-28 16:00:20|3777|3776|3776.5|3775.5|3777.5|3776.5|3776|3775|2104
1643385630000|2022-01-28 16:00:30|3776|3775|3775|3774|3776|3775|3775|3774|1231
1643385650000|2022-01-28 16:00:50|3775.5|3774.5|3775|3774.5|3775.5|3775|3774.5|3774|1383
1643385660000|2022-01-28 16:01:00|||||||||531
1643385670000|2022-01-28 16:01:10|3775.5|3775|3775.5|3774.5|3775.5|3775|3775|3774.5|1003
1643385680000|2022-01-28 16:01:20|3775|3774|3775.5|3774.5|3775.5|3774.5|3774.5|3774|1927
1643385710000|2022-01-28 16:01:50||3775||3774.5||3775||3774.5|1797
1643385720000|2022-01-28 16:02:00|3775|3774|3774.5|3774|3775|3774.5|3774|3773.5|6103
1643385730000|2022-01-28 16:02:10|3774|3773.5|3774|3773|3774.5|3774|3774|3773|3752
1643385740000|2022-01-28 16:02:20|3773.5|3773.5|3773|3772.5|3773.5|3773.5|3773|3772|942
1643385750000|2022-01-28 16:02:30|3772.5|3772|3773|3772|3773|3772.5|3772.5|3772|4451
1643385760000|2022-01-28 16:02:40|3772.5|3771.5|3773|3772|3773.5|3772.5|3772|3771|4837
1643385770000|2022-01-28 16:02:50|3773.5|3772.5|3774.5|3773.5|3774.5|3773.5|3773.5|3772|2581
1643385780000|2022-01-28 16:03:00|3775|3774|3775|3774|3775|3774|3775|3774|217
1643385790000|2022-01-28 16:03:10|3775.5|3774.5|3776|3775|3776|3775|3775.5|3774.5|210
1643385810000|2022-01-28 16:03:30|3776.5|3775.5|3777|3776|3777|3776|3776.5|3775.5|209
1643385820000|2022-01-28 16:03:40|3776.5|3775.5|3776.5|3775.5|3776.5|3776|3776|3775.5|2194
1643385830000|2022-01-28 16:03:50|3777|3776|3777|3776.5|3778|3776.5|3777|3776|2532
1643385840000|2022-01-28 16:04:00|3776.5|3776|3776|3775|3776.5|3776|3775.5|3775|1863
1643385850000|2022-01-28 16:04:10|3776.5|3775.5|3776|3775.5|3777|3775.5|3776|3775|1051
1643385860000|2022-01-28 16:04:20|3775.5|3775|3775.5|3774.5|3776|3775.5|3775.5|3774.5|1036
1643385870000|2022-01-28 16:04:30|3776|3775|3776.5|3775.5|3776.5|3775.5|3776|3775|1470
1643385880000|2022-01-28 16:04:40|3776|3775|3776|3775|3776|3775.5|3775.5|3775|1061
1643385900000|2022-01-28 16:05:00|3776.5|3775.5|3776.5|3775.5|3777|3776.5|3776.5|3775|1035
1643385910000|2022-01-28 16:05:10|3776|3775|3775.5|3775|3776|3775.5|3775|3774.5|4879
1643385920000|2022-01-28 16:05:20|3776|3775.5|3777|3776|3777|3776|3776|3775|3927
1643385930000|2022-01-28 16:05:30|3777.5|3776.5|3777|3776|3777.5|3776.5|3777|3776|1158
1643385940000|2022-01-28 16:05:40|||||||||373
1643385950000|2022-01-28 16:05:50|3777.5|3776.5|3777.5|3777|3777.5|3777|3777|3776.5|847
1643385960000|2022-01-28 16:06:00|3777|3776.5|3776.5|3776|3777|3776.5|3776.5|3775.5|4052
1643385970000|2022-01-28 16:06:10|3777|3775.5|3776|3775|3777|3775.5|3776|3775|507
1643385980000|2022-01-28 16:06:20|3776.5|3775.5|3776.5|3775.5|3776.5|3776|3776.5|3775.5|293
1643385990000|2022-01-28 16:06:30|3777|3776|3778|3777|3778|3777|3777|3776|2657
1643386000000|2022-01-28 16:06:40|3777.5|3776.5|3777|3776.5|3777.5|3777|3777|3776.5|603
1643386010000|2022-01-28 16:06:50||3776||3776||3776||3776|1758
1643386020000|2022-01-28 16:07:00|3776.5|3776.5|3776|3775|3777|3776.5|3776|3775|5529
1643386030000|2022-01-28 16:07:10|3776.5|3775.5|3776.5|3775.5|3776.5|3776|3776|3775.5|1932
1643386050000|2022-01-28 16:07:30|3776|3775|3776|3775|3776.5|3775.5|3776|3775|1439
1643386060000|2022-01-28 16:07:40|3775.5||3776||3776||3775.5||352
1643386070000|2022-01-28 16:07:50|3775|3774.5|3775|3774.5|3775.5|3775|3775|3774.5|2339
1643386080000|2022-01-28 16:08:00|3775.5||3775.5||3775.5||3775.5||191
1643386090000|2022-01-28 16:08:10|3775|3775|3775.5|3775|3775.5|3775|3775|3774.5|859
1643386100000|2022-01-28 16:08:20|3776|3774.5|3775.5|3775|3776|3775|3775|3774.5|1813
1643386110000|2022-01-28 16:08:30|3774.5|3774.5|3774.5|3773.5|3774.5|3774.5|3774.5|3773.5|3434
1643386120000|2022-01-28 16:08:40|3775|3774|3775.5|3774.5|3775.5|3774.5|3775|3774|2085
1643386130000|2022-01-28 16:08:50|||||||||250
1643386140000|2022-01-28 16:09:00|3776|3775|3776|3775.5|3776|3775.5|3776|3775|299
1643386150000|2022-01-28 16:09:10|3776.5|3776|3777|3776|3777|3776.5|3776|3775.5|1373
1643386160000|2022-01-28 16:09:20|3776.5|3775.5|3776.5|3775|3776.5|3776|3775.5|3775|1428
1643386170000|2022-01-28 16:09:30|3776|3775.5|3776|3775|3776|3775.5|3776|3775|1204
1643386180000|2022-01-28 16:09:40|3775.5|3775.5|3775|3774.5|3776|3775.5|3775|3774.5|1501
1643386190000|2022-01-28 16:09:50|3774.5|3774|3775|3774.5|3775|3774.5|3774.5|3773.5|2529
1643386200000|2022-01-28 16:10:00|3774.5|3774|3775.5|3774|3775.5|3774|3774|3773.5|2175
1643386210000|2022-01-28 16:10:10|3775|3774.5|3775|3774|3775|3774.5|3775|3774|4
1643386220000|2022-01-28 16:10:20|3775.5|3774.5|3776.5|3776|3776.5|3776|3775.5|3774.5|3002
1643386230000|2022-01-28 16:10:30|3777|3776.5|3778.5|3777.5|3778.5|3777.5|3777|3776.5|774
1643386240000|2022-01-28 16:10:40|3778|3777|3777|3776|3778|3777.5|3777|3776|2617
1643386250000|2022-01-28 16:10:50|3777.5|3776.5|3778.5|3777.5|3778.5|3777.5|3777.5|3776.5|1992
1643386260000|2022-01-28 16:11:00|3778|3777|3779|3778|3779|3778|3777.5|3776.5|2937
1643386270000|2022-01-28 16:11:10|3779.5|3777.5|3779|3778|3779.5|3778|3778.5|3777.5|1352
1643386280000|2022-01-28 16:11:20|3778.5|3777.5|3779|3778|3779|3778|3778|3777|4186
1643386300000|2022-01-28 16:11:40|3779.5|3778.5|3779.5|3778.5|3779.5|3778.5|3779.5|3778.5|1352
1643386310000|2022-01-28 16:11:50|3779|3778|3779|3778|3779|3778|3778.5|3777.5|3974
1643386320000|2022-01-28 16:12:00|3778.5|3777.5|3778|3777|3778.5|3777.5|3778|3777|2102
1643386330000|2022-01-28 16:12:10|3778.5|3777.5|3779|3778|3779|3778|3778.5|3777.5|2576
1643386340000|2022-01-28 16:12:20|3779.5|3777.5|3778.5|3777.5|3779.5|3777.5|3778.5|3777.5|1999
1643386350000|2022-01-28 16:12:30|3779|3778|3779.5|3778.5|3779.5|3778.5|3779|3777.5|749
1643386360000|2022-01-28 16:12:40|3780|3779|3780.5|3779.5|3780.5|3779.5|3780|3779|370
1643386370000|2022-01-28 16:12:50|3780|3779|3779.5|3778.5|3780|3779|3778.5|3777.5|2822
1643386380000|2022-01-28 16:13:00|3779|3778|3779|3778.5|3779.5|3778.5|3778.5|3778|1686
1643386390000|2022-01-28 16:13:10||3778||3778||3778||3778|400
1643386400000|2022-01-28 16:13:20|3778.5|3777.5|3779|3777.5|3779|3777.5|3778|3777.5|3833
1643386410000|2022-01-28 16:13:30|3778.5||3778.5||3778.5||3778.5||0
1643386420000|2022-01-28 16:13:40|3779|3778|3779|3778|3779|3778|3779|3778|144
1643386430000|2022-01-28 16:13:50|3778.5|3777.5|3778.5|3777.5|3778.5|3778|3778.5|3777.5|640
1643386440000|2022-01-28 16:14:00|3778||3778.5||3778.5||3778||752
1643386450000|2022-01-28 16:14:10|3778|3777|3778.5|3777.5|3778.5|3777.5|3777.5|3777|2409
1643386460000|2022-01-28 16:14:20|3779|3778|3779|3778|3779.5|3778|3778.5|3778|2259
1643386470000|2022-01-28 16:14:30|3778.5|3777.5|3779|3778|3779|3778.5|3778.5|3777.5|4250
1643386480000|2022-01-28 16:14:40|3778.5|3777.5|3778|3777.5|3779|3778|3778|3777.5|2900
1643386490000|2022-01-28 16:14:50|||||||||653
1643386500000|2022-01-28 16:15:00|3779|3777|3779.5|3778|3780|3778.5|3778.5|3777|219
1643386510000|2022-01-28 16:15:10|3780|3778.5|3779.5|3778|3780|3778.5|3779.5|3778|0
1643386520000|2022-01-28 16:15:20|3779|3778.5|3777.5|3776.5|3779.5|3778.5|3777.5|3776.5|78
1643386530000|2022-01-28 16:15:30|3778|3777|3778|3776.5|3778.5|3777|3777.5|3776.5|396
1643386540000|2022-01-28 16:15:40|3778.5|3777|3778.5|3777|3779|3777.5|3778|3776.5|0
1643386550000|2022-01-28 16:15:50|3779|3777.5|3778.5|3777.5|3779|3778|3778.5|3777|142
1643386560000|2022-01-28 16:16:00|3779|3778|3780|3778.5|3780|3778.5|3778.5|3777.5|72
1643386570000|2022-01-28 16:16:10|3779.5|3778|3779.5|3778|3780|3778.5|3779.5|3778|0
1643386580000|2022-01-28 16:16:20|3780|3778.5|3779|3777.5|3780|3778.5|3778|3777|264
1643386590000|2022-01-28 16:16:30|3778.5|3777|3778.5|3777|3779|3777.5|3778.5|3777|0
1643386600000|2022-01-28 16:16:40|3779|3777.5|3779|3777.5|3779|3777.5|3778.5|3777|0
1643386610000|2022-01-28 16:16:50|3778.5|3777|3779|3777.5|3779|3777.5|3778.5|3777|0
1643386620000|2022-01-28 16:17:00|3778.5|3777|3779|3777.5|3779.5|3778.5|3778|3777|198
1643386630000|2022-01-28 16:17:10|3779.5|3778|3779|3777.5|3779.5|3778|3779|3777.5|0
1643386640000|2022-01-28 16:17:20|3779.5|3778|3779|3778|3779.5|3778.5|3778.5|3777.5|210
1643386650000|2022-01-28 16:17:30|3779.5|3778.5|3780|3778.5|3780|3778.5|3779|3778|0
1643386660000|2022-01-28 16:17:40|3779.5|3778|3780|3778.5|3780.5|3779|3779.5|3778|43
1643386670000|2022-01-28 16:17:50|3780.5|3779|3780.5|3778.5|3781|3779|3780|3778.5|118
1643386680000|2022-01-28 16:18:00|3781|3779|3781|3779.5|3782|3780.5|3780.5|3778.5|417
1643386690000|2022-01-28 16:18:10|3781.5|3780|3781|3779.5|3781.5|3780|3781|3779.5|0
1643386700000|2022-01-28 16:18:20|3781.5|3780|3782.5|3781|3782.5|3781|3781|3779.5|160
1643386710000|2022-01-28 16:18:30|3782|3780.5|3782.5|3781.5|3783|3782|3782|3780.5|0
1643386720000|2022-01-28 16:18:40|3783|3782|3781.5|3780|3783.5|3782|3781.5|3780|120
1643386730000|2022-01-28 16:18:50|3782|3780.5|3780.5|3779.5|3782|3781|3780.5|3779.5|158
1643386740000|2022-01-28 16:19:00|3781|3780|3780.5|3779|3781.5|3780|3780.5|3779|100
1643386750000|2022-01-28 16:19:10|3781|3779.5|3781.5|3779.5|3781.5|3780|3780.5|3779|0
1643386760000|2022-01-28 16:19:20|3782|3780|3782.5|3781|3782.5|3781|3781.5|3780|0
1643386770000|2022-01-28 16:19:30|3782|3780.5|3782.5|3781|3782.5|3781|3782|3780.5|0
1643386780000|2022-01-28 16:19:40|3782|3780.5|3783|3782|3783|3782|3782|3780.5|378
1643386790000|2022-01-28 16:19:50|3782.5|3781.5|3783|3781.5|3784|3782.5|3782.5|3781.5|0
1643386800000|2022-01-28 16:20:00|3783.5|3782|3783|3781.5|3783.5|3782|3783|3781.5|14
1643386810000|2022-01-28 16:20:10|3783.5|3782|3783|3782|3783.5|3782|3782.5|3781.5|76
1643386820000|2022-01-28 16:20:20|3782.5|3781.5|3782.5|3781|3783|3782|3782.5|3781|275
1643386830000|2022-01-28 16:20:30|3783|3781.5|3783|3781.5|3783|3781.5|3782.5|3781|0
1643386840000|2022-01-28 16:20:40|3782.5|3781|3781.5|3780|3783|3781.5|3781|3779.5|665
1643386850000|2022-01-28 16:20:50|3781|3779.5|3780|3778.5|3781|3779.5|3779.5|3778|189
1643386860000|2022-01-28 16:21:00|3779.5|3778|3779|3778|3780|3779|3779|3778|80
1643386870000|2022-01-28 16:21:10|3779.5|3777.5|3779.5|3778|3779.5|3778|3779|3777.5|0
1643386880000|2022-01-28 16:21:20|3779|3777.5|3779.5|3778|3779.5|3778|3779|3777.5|0
1643386890000|2022-01-28 16:21:30|3779|3777.5|3779|3778|3779.5|3778.5|3778.5|3777.5|127
1643386900000|2022-01-28 16:21:40|3778.5|3777.5|3778.5|3777.5|3779|3778|3778.5|3777.5|0
1643386910000|2022-01-28 16:21:50|3779|3778|3778.5|3777.5|3779|3778|3778.5|3777.5|41
1643386920000|2022-01-28 16:22:00|3778|3777|3779|3777.5|3780|3778.5|3778|3777|419
1643386930000|2022-01-28 16:22:10|3778|3777|3778|3777|3778.5|3777.5|3777.5|3776.5|141
1643386940000|2022-01-28 16:22:20|3778.5|3777.5|3778|3776.5|3778.5|3777.5|3777.5|3776|600
1643386950000|2022-01-28 16:22:30|3778.5|3777|3777.5|3776|3778.5|3777|3777|3776|60
1643386960000|2022-01-28 16:22:40|3778|3776.5|3778|3776.5|3778|3776.5|3777.5|3776|100
1643386970000|2022-01-28 16:22:50|3778.5|3777|3778|3776.5|3778.5|3777|3778|3776.5|0
1643386980000|2022-01-28 16:23:00|3778.5|3777|3777|3776|3779|3777.5|3777|3776|797
1643386990000|2022-01-28 16:23:10|3777.5|3776.5|3778|3776.5|3778|3776.5|3777|3776|440
1643387000000|2022-01-28 16:23:20|3777.5|3776|3777.5|3776|3777.5|3776.5|3776.5|3775|36
1643387010000|2022-01-28 16:23:30|3777|3775.5|3776|3774.5|3777|3775.5|3776|3774.5|135
1643387020000|2022-01-28 16:23:40|3776.5|3775|3777.5|3776|3778|3776.5|3776.5|3775|352
1643387030000|2022-01-28 16:23:50|3778|3776.5|3777.5|3776|3778|3776.5|3777.5|3776|80
1643387040000|2022-01-28 16:24:00|3778|3776.5|3776|3774.5|3778|3776.5|3776|3774.5|571
1643387050000|2022-01-28 16:24:10|3776.5|3775|3778|3776.5|3778.5|3777|3776|3774.5|208
1643387060000|2022-01-28 16:24:20|3778.5|3777|3779|3777.5|3779.5|3778|3778|3776.5|172
1643387070000|2022-01-28 16:24:30|3779.5|3778|3778.5|3777.5|3779.5|3778|3778.5|3777|99
1643387080000|2022-01-28 16:24:40|3779|3778|3779|3777.5|3779|3778|3778|3776.5|284
1643387090000|2022-01-28 16:24:50|3778.5|3777|3780.5|3779|3780.5|3779|3778.5|3777|234
1643387100000|2022-01-28 16:25:00|3780|3778.5|3780|3778.5|3781|3780|3779|3778|313
1643387110000|2022-01-28 16:25:10|3780.5|3779|3780.5|3779.5|3781|3780|3780.5|3779|0
1643387120000|2022-01-28 16:25:20|3781|3780|3781|3779.5|3781.5|3780|3780.5|3779.5|0
1643387130000|2022-01-28 16:25:30|3781.5|3780|3783.5|3782|3783.5|3782|3781|3779.5|161
1643387140000|2022-01-28 16:25:40|3783|3781.5|3783.5|3782|3783.5|3782.5|3783|3781.5|685
1643387150000|2022-01-28 16:25:50|3784|3782.5|3784.5|3783|3784.5|3783|3783.5|3782.5|57
1643387160000|2022-01-28 16:26:00|3784|3782.5|3784|3782.5|3784.5|3783.5|3783.5|3782.5|506
1643387170000|2022-01-28 16:26:10|3784.5|3783|3785.5|3784|3785.5|3784|3784|3783|357
1643387180000|2022-01-28 16:26:20|3785|3783.5|3786|3784.5|3786|3784.5|3785|3783.5|466
1643387190000|2022-01-28 16:26:30|3785.5|3784|3785.5|3784|3786|3784.5|3785.5|3784|0
1643387200000|2022-01-28 16:26:40|3786|3784.5|3786|3784.5|3786.5|3785.5|3785.5|3784|779
1643387210000|2022-01-28 16:26:50|3785.5|3784|3785.5|3784.5|3786|3785|3785.5|3784|100
1643387220000|2022-01-28 16:27:00|3786|3785|3785.5|3784.5|3786|3785|3785|3784|975
1643387230000|2022-01-28 16:27:10|3786|3785|3785.5|3784|3786|3785|3784.5|3783.5|267
1643387240000|2022-01-28 16:27:20|3786|3784.5|3786.5|3785.5|3786.5|3785.5|3785.5|3784|188
1643387250000|2022-01-28 16:27:30|3786|3785|3786.5|3785|3786.5|3785.5|3785.5|3784.5|0
1643387260000|2022-01-28 16:27:40|3786|3784.5|3786|3784.5|3786.5|3785|3785.5|3784|29
1643387270000|2022-01-28 16:27:50|3785.5|3784|3787|3785.5|3787.5|3786|3785.5|3784|409
1643387280000|2022-01-28 16:28:00|3787.5|3786|3787.5|3786|3787.5|3786|3786|3785|0
1643387290000|2022-01-28 16:28:10|3787|3785.5|3786|3785|3787.5|3786|3785.5|3784.5|145
1643387300000|2022-01-28 16:28:20|3786.5|3785.5|3787|3785.5|3787|3785.5|3785.5|3784.5|150
1643387310000|2022-01-28 16:28:30|3786.5|3785|3786.5|3785.5|3787|3786|3786.5|3785|368
1643387320000|2022-01-28 16:28:40|3787.5|3786|3787.5|3786.5|3788|3786.5|3787|3785.5|0
1643387330000|2022-01-28 16:28:50|3787|3786|3788|3786.5|3788|3786.5|3787|3786|174
1643387340000|2022-01-28 16:29:00|3787.5|3786|3785.5|3784|3787.5|3786|3785|3784|61
1643387350000|2022-01-28 16:29:10|3786|3784.5|3784.5|3783.5|3786|3784.5|3784|3782.5|288
1643387360000|2022-01-28 16:29:20|3784|3783|3783.5|3782|3784.5|3783.5|3783|3782|55
1643387370000|2022-01-28 16:29:30|3784|3782.5|3783.5|3782|3784|3782.5|3783|3782|0
1643387380000|2022-01-28 16:29:40|3784|3782.5|3782.5|3781|3784|3782.5|3782|3780.5|489
1643387390000|2022-01-28 16:29:50|3783|3781.5|3785|3783.5|3785|3783.5|3782.5|3781|318
1643616000000|2022-01-31 08:00:00|3819.5|3796|3818.5|3815|3819.5|3815|3811|3796|25900
1643616010000|2022-01-31 08:00:10|3819|3815.5|3820.5|3819|3824|3819|3816|3813|5226
1643616020000|2022-01-31 08:00:20|3820|3819.5|3813|3810.5|3823.5|3820.5|3811|3808|21617
1643616030000|2022-01-31 08:00:30|3813.5|3811|3811.5|3807.5|3815.5|3812|3808|3803.5|9963
1643616040000|2022-01-31 08:00:40|3811|3808|3807|3804|3811.5|3808|3806.5|3803.5|2490
1643616050000|2022-01-31 08:00:50|3807.5|3804.5|3807|3804|3810|3807|3806.5|3804|1939
1643616060000|2022-01-31 08:01:00|3806.5|3803.5|3804.5|3802|3806.5|3803.5|3804|3801|1912
1643616070000|2022-01-31 08:01:10|3804|3801.5|3802|3799|3804|3801.5|3800|3798.5|602
1643616080000|2022-01-31 08:01:20|3802.5|3799.5|3802|3800|3803.5|3800|3801.5|3799.5|400
1643616090000|2022-01-31 08:01:30|3801.5|3799|3802|3800|3803|3800|3801|3799|229
1643616100000|2022-01-31 08:01:40|3801.5|3799.5|3800|3798|3801.5|3799.5|3799|3798|2495
1643616110000|2022-01-31 08:01:50|3799.5|3796.5|3800|3798|3801|3798|3798.5|3796|150
1643616120000|2022-01-31 08:02:00|3799.5|3797.5|3799.5|3796|3799.5|3797.5|3798|3796|1018
1643616130000|2022-01-31 08:02:10|3799|3796.5|3800|3796.5|3800|3797|3798|3796|885
1643616140000|2022-01-31 08:02:20||3798||3798||3798||3798|94
1643616150000|2022-01-31 08:02:30|3799.5|3797.5|3798|3795|3800|3797.5|3797.5|3794.5|1207
1643616160000|2022-01-31 08:02:40|3797|3794.5|3796|3793.5|3797|3794.5|3795|3792.5|3406
1643616170000|2022-01-31 08:02:50|3796.5||3796.5||3796.5||3796.5||41
1643616180000|2022-01-31 08:03:00|3796|3794.5|3796|3793.5|3799.5|3796|3795.5|3793.5|2517
1643616190000|2022-01-31 08:03:10|3795.5|3794|3793.5|3791|3795.5|3794|3793.5|3790.5|760
1643616200000|2022-01-31 08:03:20|3792.5|3790|3792.5|3791|3792.5|3791.5|3791.5|3789.5|1974
1643616210000|2022-01-31 08:03:30|3794.5|3792|3794|3792|3795.5|3792|3793|3792|1527
1643616220000|2022-01-31 08:03:40|3794.5|3792.5|3798.5|3797|3801|3799|3794|3792.5|9244
1643616230000|2022-01-31 08:03:50|3798|3796.5|3796.5|3793.5|3798|3796.5|3795.5|3793.5|582
1643616240000|2022-01-31 08:04:00|3797|3794|3798.5|3796|3798.5|3796|3797|3794|619
1643616250000|2022-01-31 08:04:10|3798||3798||3798||3798||32
1643616260000|2022-01-31 08:04:20|3797|3795.5|3793.5|3791|3797|3795.5|3793.5|3791|2247
1643616270000|2022-01-31 08:04:30|3793|3791.5|3790.5|3788.5|3793|3791.5|3790.5|3788|1005
1643616280000|2022-01-31 08:04:40|3790|3788|3789|3788|3790|3788|3788.5|3788|997
1643616290000|2022-01-31 08:04:50|3790|3786.5|3785|3782.5|3790|3786.5|3785|3782|2371
1643616300000|2022-01-31 08:05:00|3784.5|3783|3788|3786|3788|3786|3784.5|3783|4750
1643616310000|2022-01-31 08:05:10|3788.5|3787|3789|3788|3791.5|3789|3788|3786|1138
1643616320000|2022-01-31 08:05:20|3790|3787.5|3786|3784|3790|3787.5|3786|3783.5|887
1643616330000|2022-01-31 08:05:30|3785.5|3783.5|3785|3784|3785.5|3784|3785|3783.5|350
1643616340000|2022-01-31 08:05:40|3785.5|3784.5|3787|3784.5|3787|3784.5|3785.5|3784.5|1286
1643616350000|2022-01-31 08:05:50|3788|3785|3789|3787.5|3790|3787.5|3788|3785|998
1643616370000|2022-01-31 08:06:10|3788|3787|3789|3787|3789|3787|3788|3787|883
1643616380000|2022-01-31 08:06:20|3788|3787.5|3786.5|3784.5|3789|3787.5|3785|3783|4032
1643616390000|2022-01-31 08:06:30|3786|3785|3788|3785.5|3788|3785.5|3786|3785|1044
1643616410000|2022-01-31 08:06:50|3787|3786|3791.5|3790|3792|3790|3787|3785.5|2088
1643616420000|2022-01-31 08:07:00|3791|3791|3796|3794|3796|3794|3790.5|3789.5|6135
1643616430000|2022-01-31 08:07:10|||||||||1321
1643616440000|2022-01-31 08:07:20|3795|3793.5|3796.5|3795|3799.5|3797.5|3794.5|3793.5|4438
1643616450000|2022-01-31 08:07:30|3797.5|3795.5|3797|3795|3797.5|3796.5|3796|3795|2319
1643616460000|2022-01-31 08:07:40|3796.5|3794|3794|3792.5|3796.5|3794|3794|3792.5|620
1643616470000|2022-01-31 08:07:50|3793|3793|3795|3793.5|3795|3793.5|3793|3793|0
1643616480000|2022-01-31 08:08:00|3795.5|3794|3794|3792.5|3797|3795|3792.5|3790.5|2235
1643616490000|2022-01-31 08:08:10|3795|3793|3795|3793|3795|3793|3795|3793|0
1643616500000|2022-01-31 08:08:20|3794.5|3793.5|3793.5|3792.5|3794.5|3793.5|3792.5|3791.5|735
1643616510000|2022-01-31 08:08:30|3793|3793|3794.5|3793|3794.5|3793|3793|3793|375
1643616520000|2022-01-31 08:08:40|3795|3793.5|3796|3794.5|3796|3794.5|3794.5|3793.5|704
1643616530000|2022-01-31 08:08:50|3797|3795|3797|3795.5|3797|3795.5|3797|3795|385
1643616540000|2022-01-31 08:09:00|3796.5|3796|3793|3792|3797|3796.5|3793|3790.5|2438
1643616550000|2022-01-31 08:09:10|3792.5|3791.5|3797|3795|3797|3795|3792|3790.5|602
1643616560000|2022-01-31 08:09:20|3798|3795.5|3797.5|3796|3798.5|3796.5|3796.5|3795|57
1643616570000|2022-01-31 08:09:30|3798|3797|3799.5|3797|3799.5|3797|3796.5|3796|476
1643616580000|2022-01-31 08:09:40|3800|3797.5|3798|3797|3802|3800|3798|3797|955
1643616590000|2022-01-31 08:09:50|3798.5|3796.5|3797|3796|3799|3796.5|3796.5|3795|1859
1643616600000|2022-01-31 08:10:00|3797.5|3796.5|3797|3796|3797.5|3796.5|3797|3796|215
1643616610000|2022-01-31 08:10:10|3796.5|3795.5|3797|3795.5|3797|3796|3795.5|3795|1194
1643616620000|2022-01-31 08:10:20|3796.5|3795|3797|3796|3797|3796|3796.5|3795|1446
1643616650000|2022-01-31 08:10:50|3797.5|3797|3798|3797|3798|3797.5|3797.5|3796.5|2315
1643616660000|2022-01-31 08:11:00|||||||||27
1643616680000|2022-01-31 08:11:20|3799|3797.5|3797.5|3797|3800|3798.5|3797|3795.5|6837
1643616690000|2022-01-31 08:11:30|||||||||73
1643616700000|2022-01-31 08:11:40|3797|3796|3796|3795|3797.5|3797|3795.5|3795|2436
1643616710000|2022-01-31 08:11:50|3795.5|3794.5|3795.5|3794.5|3795.5|3794.5|3795.5|3794.5|354
1643616720000|2022-01-31 08:12:00|3796|3795|3796.5|3795|3796.5|3795|3796|3794.5|1784
1643616730000|2022-01-31 08:12:10|3797|3796|3797|3796|3797|3796|3797|3796|0
1643616740000|2022-01-31 08:12:20||3795.5||3795.5||3796||3795.5|1451
1643616750000|2022-01-31 08:12:30|3796|3795|3796|3795|3796|3795|3796|3795|608
1643616760000|2022-01-31 08:12:40|3797||3797||3797||3797||63
1643616770000|2022-01-31 08:12:50|3797.5|3796|3797|3796|3797.5|3796|3797|3796|100
1643616780000|2022-01-31 08:13:00|3797.5|3796.5|3799|3797|3799|3797|3797.5|3796.5|382
1643616790000|2022-01-31 08:13:10|3798.5|3796.5|3797.5|3796.5|3799|3797|3796.5|3796|2385
1643616800000|2022-01-31 08:13:20|3797|3797|3798.5|3798|3799|3798|3797|3797|685
1643616810000|2022-01-31 08:13:30|3799||3799||3799||3799||593
1643616820000|2022-01-31 08:13:40|3798.5|3797.5|3797|3796.5|3798.5|3798|3797|3795.5|2064
1643616830000|2022-01-31 08:13:50|3796|3794.5|3796|3795|3797|3795.5|3796|3794.5|2100
1643616840000|2022-01-31 08:14:00|3796.5|3795.5|3796.5|3796|3797|3796|3796.5|3795.5|2217
1643616850000|2022-01-31 08:14:10|3797|3795.5|3797|3795.5|3797|3796|3796.5|3795.5|931
1643616860000|2022-01-31 08:14:20|3797.5|3796|3800|3799|3800|3799|3797.5|3796|4433
1643616870000|2022-01-31 08:14:30||3799.5||3799.5||3799.5||3799.5|94
1643616900000|2022-01-31 08:15:00|3800.5|3800|3804.5|3803.5|3804.5|3804|3800.5|3799.5|3549
1643616910000|2022-01-31 08:15:10|3805|3804|3806.5|3804.5|3806.5|3804.5|3805|3804|0
1643616920000|2022-01-31 08:15:20|3807||3807||3807||3806.5||43
1643616930000|2022-01-31 08:15:30|3806.5||3807||3807||3806.5||0
1643616940000|2022-01-31 08:15:40|3807.5|3805|3808|3805.5|3808|3805.5|3807.5|3805|247
1643616950000|2022-01-31 08:15:50|3808.5|3806|3808.5|3806.5|3808.5|3806.5|3808|3806|0
1643616960000|2022-01-31 08:16:00|3808|3807|3807.5|3807|3810|3808.5|3807|3805.5|11255
1643616970000|2022-01-31 08:16:10|3808|3806.5|3807.5|3806.5|3808.5|3807|3807|3806.5|797
1643616980000|2022-01-31 08:16:20|3806.5|3805.5|3804|3803|3806.5|3806|3803|3802.5|1094
1643616990000|2022-01-31 08:16:30|3803.5|3802.5|3804|3803|3804|3803|3803.5|3802.5|1993
1643617010000|2022-01-31 08:16:50|3805|3803.5|3805|3804|3805|3804|3804.5|3803.5|1
1643617020000|2022-01-31 08:17:00|3805.5|3804.5|3805.5|3804.5|3806.5|3804.5|3805.5|3804.5|578
1643617030000|2022-01-31 08:17:10||3805||3804.5||3805||3804.5|291
1643617040000|2022-01-31 08:17:20|3806|3804|3805.5|3804.5|3806|3804.5|3804.5|3804|3477
1643617050000|2022-01-31 08:17:30||3805||3805||3805||3805|0
1643617060000|2022-01-31 08:17:40|3806.5|3805.5|3809|3807|3809|3807|3806.5|3805.5|3209
1643617080000|2022-01-31 08:18:00|3808.5|3806.5|3807.5|3806.5|3808.5|3807|3807.5|3806.5|1422
1643617090000|2022-01-31 08:18:10|3807|3806|3806|3804.5|3807|3806|3805|3804|1881
1643617100000|2022-01-31 08:18:20|3806.5|3805|3808|3806.5|3808|3806.5|3805.5|3805|1345
1643617110000|2022-01-31 08:18:30|3808.5|3806|3806.5|3805.5|3808.5|3806.5|3806|3805|1376
1643617130000|2022-01-31 08:18:50|3807.5|3806|3809|3808|3809|3808|3807.5|3806|1
1643617140000|2022-01-31 08:19:00|3808.5|3807.5|3806.5|3805.5|3809|3807.5|3806.5|3805|2022
1643617150000|2022-01-31 08:19:10|3807.5|3806.5|3808.5|3807.5|3809|3807.5|3807.5|3806.5|148
1643617160000|2022-01-31 08:19:20|3809|3808|3809|3808|3809.5|3808.5|3809|3808|374
1643617170000|2022-01-31 08:19:30|3808.5|3807.5|3808.5|3806.5|3809|3807.5|3807|3805.5|360
1643617180000|2022-01-31 08:19:40|3809||3809||3809||3808.5||0
1643617190000|2022-01-31 08:19:50|3808.5|3807|3810.5|3808.5|3810.5|3808.5|3808|3807|90
1643617200000|2022-01-31 08:20:00|3811|3809.5|3811.5|3811|3812.5|3811|3811|3809.5|347
1643617220000|2022-01-31 08:20:20|3812.5|3811.5|3813|3811.5|3813.5|3811.5|3812.5|3811.5|1
1643617230000|2022-01-31 08:20:30|3813.5|3813|3816|3815|3816.5|3815.5|3813|3811.5|1857
1643617240000|2022-01-31 08:20:40|3815.5|3814.5|3815|3814|3817|3815|3815|3814|822
1643617250000|2022-01-31 08:20:50|3814.5|3813.5|3814.5|3813.5|3815|3813.5|3812|3811.5|3321
1643617260000|2022-01-31 08:21:00|3815|3814.5|3816.5|3815|3816.5|3815|3815|3813.5|755
1643617270000|2022-01-31 08:21:10|3815.5|3814.5|3815.5|3814.5|3816.5|3815|3815.5|3814.5|1418
1643617280000|2022-01-31 08:21:20|3815|3813.5|3814.5|3813.5|3815|3813.5|3814.5|3813.5|527
1643617290000|2022-01-31 08:21:30|3814||3814.5||3814.5||3814||94
1643617300000|2022-01-31 08:21:40|3814|3813|3815|3813.5|3815|3813.5|3813|3812|3445
1643617310000|2022-01-31 08:21:50|3814.5|3813|3816|3814.5|3816.5|3814.5|3813.5|3813|2131
1643617320000|2022-01-31 08:22:00|3815.5|3815|3817.5|3816.5|3818|3817|3815.5|3815|1110
1643617330000|2022-01-31 08:22:10|3818.5|3817.5|3820|3819.5|3821|3819.5|3818|3816.5|1789
1643617340000|2022-01-31 08:22:20|3820.5|3818.5|3818.5|3817.5|3820.5|3819|3818|3816.5|1128
1643617360000|2022-01-31 08:22:40|3818|3817|3818.5|3817|3818.5|3817|3817.5|3817|1
1643617380000|2022-01-31 08:23:00|3818|3816|3818|3817|3818|3817|3816.5|3815|995
1643617390000|2022-01-31 08:23:10|3818.5|3817.5|3819.5|3817.5|3819.5|3817.5|3818.5|3817.5|1
1643617400000|2022-01-31 08:23:20|3819||3818.5||3819.5||3818.5||11
1643617410000|2022-01-31 08:23:30|3818|3817|3818.5|3817|3818.5|3817|3817|3816.5|2385
1643617420000|2022-01-31 08:23:40|3818|3816.5|3817|3815.5|3818|3816.5|3816|3815|615
1643617430000|2022-01-31 08:23:50|3816.5|3816|3818|3817|3818|3817|3816.5|3815.5|229
1643617440000|2022-01-31 08:24:00|3817.5|3816.5|3817.5|3816.5|3817.5|3816.5|3817|3816.5|125
1643617450000|2022-01-31 08:24:10|3818|3816|3817|3816|3818|3816.5|3817|3816|598
1643617460000|2022-01-31 08:24:20|3816.5|3815.5|3816|3814.5|3816.5|3815.5|3815|3814.5|890
1643617470000|2022-01-31 08:24:30|3815.5|3815|3817|3815.5|3817|3815.5|3814.5|3814|687
1643617480000|2022-01-31 08:24:40|3816.5|3816|3817|3816|3817|3816|3816.5|3816|0
1643617490000|2022-01-31 08:24:50|3817.5|3816.5|3819|3817.5|3819|3817.5|3817.5|3816.5|882
1643617500000|2022-01-31 08:25:00|3818.5|3818|3818.5|3817|3819.5|3818|3818|3817|1738
1643617510000|2022-01-31 08:25:10|3818|3817.5|3819|3818.5|3820|3818.5|3817.5|3817|518
1643617520000|2022-01-31 08:25:20|3818.5|3818|3820|3818|3820|3818|3818.5|3817|602
1643617530000|2022-01-31 08:25:30|3820.5|3818.5|3821.5|3820|3822|3820.5|3820.5|3818.5|524
1643617540000|2022-01-31 08:25:40|3821|3820.5|3819|3818.5|3821.5|3820.5|3819|3818|3164
1643617550000|2022-01-31 08:25:50|3819.5|3819|3819|3818|3820|3819|3819|3817.5|1553
1643617560000|2022-01-31 08:26:00|3818.5|3818.5|3818.5|3817.5|3818.5|3818.5|3818.5|3817.5|405
1643617570000|2022-01-31 08:26:10|3819|3818|3818.5|3817.5|3819|3818|3818.5|3817.5|100
1643617580000|2022-01-31 08:26:20|3819|3818|3818.5|3817.5|3819|3818|3818.5|3817.5|213
1643617590000|2022-01-31 08:26:30|3819|3818|3819|3818|3819|3818|3818.5|3818|0
1643617600000|2022-01-31 08:26:40|||||||||250
1643617610000|2022-01-31 08:26:50|||||||||100
1643617620000|2022-01-31 08:27:00|3820|3818.5|3821|3819|3821|3819|3820|3818.5|1
1643617640000|2022-01-31 08:27:20|3820.5||3820.5||3820.5||3820.5||0
1643617650000|2022-01-31 08:27:30|3821|3819.5|3821.5|3820.5|3821.5|3820.5|3820.5|3819.5|167
1643617660000|2022-01-31 08:27:40|3822|3821|3821|3820.5|3822.5|3821|3821|3820|1064
1643617670000|2022-01-31 08:27:50|3822|3820|3820|3819.5|3822|3820|3820|3819.5|1603
1643617680000|2022-01-31 08:28:00|3820.5|3819|3820.5|3819.5|3821.5|3819.5|3820.5|3819|348
1643617690000|2022-01-31 08:28:10|3820|3818.5|3820|3819|3820|3819|3819.5|3818.5|950
1643617700000|2022-01-31 08:28:20|3820.5|3819.5|3821|3819.5|3821|3819.5|3820|3819|6486
1643617710000|2022-01-31 08:28:30|3821.5|3820|3822|3820.5|3822|3820.5|3821|3820|735
1643617720000|2022-01-31 08:28:40|3822.5||3822||3822.5||3822||172
1643617730000|2022-01-31 08:28:50|3822.5|3820|3819|3818|3822.5|3820|3819|3817.5|1963
1643617740000|2022-01-31 08:29:00|3819.5|3818.5|3819.5|3818.5|3820|3819.5|3819.5|3818.5|284
1643617750000|2022-01-31 08:29:10|3819||3819.5||3819.5||3819||79
1643617760000|2022-01-31 08:29:20|3819|3819|3819.5|3819|3820|3819|3819|3819|948
1643617770000|2022-01-31 08:29:30|3820|3819.5|3819.5|3818|3821|3820|3819.5|3818|1409
1643617780000|2022-01-31 08:29:40|3820|3817.5|3820|3819|3820|3819|3820|3817.5|0
1643617790000|2022-01-31 08:29:50|3821|3819.5|3821|3820|3821|3820|3821|3819|199
1643617800000|2022-01-31 08:30:00|3820.5|3819.5|3819|3818|3820.5|3820|3818.5|3818|1741
1643617810000|2022-01-31 08:30:10|3818.5|3817.5|3819.5|3818.5|3819.5|3818.5|3817.5|3816.5|1701
1643617820000|2022-01-31 08:30:20|3820|3819|3820|3819|3820|3819|3818.5|3818|1289
1643617840000|2022-01-31 08:30:40|3821|3819.5|3821.5|3820|3823.5|3821.5|3821|3819.5|950
1643617850000|2022-01-31 08:30:50|3821|3820.5|3822|3821|3822.5|3821|3821|3820|0
1643617860000|2022-01-31 08:31:00|3821.5|3820.5|3822|3820.5|3822.5|3821|3821.5|3820.5|320
1643617870000|2022-01-31 08:31:10|3821.5|3821|3821.5|3821|3821.5|3821|3821.5|3821|0
1643617880000|2022-01-31 08:31:20|3822|3820.5|3823|3821.5|3823|3821.5|3821|3820.5|1706
1643617890000|2022-01-31 08:31:30|3822.5|3821|3821.5|3820.5|3822.5|3821|3820.5|3820|1084
1643617900000|2022-01-31 08:31:40|3821|3820|3823|3822|3823|3822|3820.5|3820|134
1643617910000|2022-01-31 08:31:50|3824|3823|3824|3823|3824|3823|3823.5|3822.5|483
1643617920000|2022-01-31 08:32:00|3824.5||3824||3824.5||3824||100
1643617930000|2022-01-31 08:32:10|3825|3824|3822.5|3821.5|3825|3824|3822|3821.5|1757
1643617940000|2022-01-31 08:32:20|3823|3821|3821|3820|3823|3821|3821|3820|1806
1643617950000|2022-01-31 08:32:30|3822|3820.5|3821.5|3820.5|3822|3821|3821.5|3820.5|36
1643617960000|2022-01-31 08:32:40|3822||3822||3822||3822||0
1643617970000|2022-01-31 08:32:50|3821.5||3822||3822||3821.5||108
1643617980000|2022-01-31 08:33:00|3822.5|3821|3822|3821.5|3822.5|3822|3822|3820.5|1352
1643617990000|2022-01-31 08:33:10|3822.5|3822|3822.5|3821.5|3822.5|3822|3822.5|3821.5|308
1643618010000|2022-01-31 08:33:30|3823|3822|3823|3822|3823.5|3822|3823|3822|503
1643618020000|2022-01-31 08:33:40|3823.5|3822.5|3824.5|3823.5|3825|3824|3823.5|3822.5|424
1643618030000|2022-01-31 08:33:50|||||||||126
1643618040000|2022-01-31 08:34:00|3825|3824|3825.5|3824.5|3825.5|3824.5|3825|3824|169
1643618060000|2022-01-31 08:34:20|3825|3824|3825.5|3824|3825.5|3824|3824.5|3823.5|1887
1643618070000|2022-01-31 08:34:30|||||||||51
1643618090000|2022-01-31 08:34:50|3826|3824.5|3826|3825|3826.5|3825|3826|3824.5|0
1643618100000|2022-01-31 08:35:00|3826.5|3825.5|3827.5|3826.5|3827.5|3826.5|3826.5|3825.5|831
1643618110000|2022-01-31 08:35:10|3828|3827|3829|3828|3829.5|3829|3828|3827|1917
1643618120000|2022-01-31 08:35:20|3828.5|3827.5|3828.5|3826.5|3828.5|3827.5|3827.5|3826.5|2207
1643618130000|2022-01-31 08:35:30|3829|3827|3829|3827.5|3829|3827.5|3828|3827|516
1643618140000|2022-01-31 08:35:40|3828.5|3828.5|3829.5|3829|3829.5|3829|3828.5|3828.5|1514
1643618150000|2022-01-31 08:35:50|3829|3828.5|3829.5|3828.5|3829.5|3829|3829|3827.5|1269
1643618160000|2022-01-31 08:36:00|3829||3829||3829.5||3829||0
1643618170000|2022-01-31 08:36:10|3828.5|3828|3829|3828|3829|3828.5|3828.5|3827.5|1170
1643618180000|2022-01-31 08:36:20|3828.5|3828.5|3829.5|3828.5|3830|3829|3828.5|3828|8761
1643618190000|2022-01-31 08:36:30|3829|3828|3829.5|3828.5|3829.5|3828.5|3828.5|3828|4460
1643618200000|2022-01-31 08:36:40|3829|3828|3829|3828|3829.5|3828|3829|3828|215
1643618210000|2022-01-31 08:36:50|3829.5||3829||3829.5||3828.5||2749
1643618220000|2022-01-31 08:37:00|3828.5|3828.5|3829|3828.5|3829.5|3829|3828.5|3828|14720
1643618230000|2022-01-31 08:37:10|3829.5|3828|3829|3828|3829.5|3828|3828.5|3828|441
1643618240000|2022-01-31 08:37:20|3829.5|3828.5|3829.5|3828.5|3829.5|3828.5|3829.5|3828.5|110
1643618250000|2022-01-31 08:37:30||3829||3829||3829||3829|509
1643618260000|2022-01-31 08:37:40|3829|3828.5|3830.5|3829.5|3830.5|3830|3829|3828.5|1696
1643618270000|2022-01-31 08:37:50|3830|3828.5|3828.5|3827.5|3830|3828.5|3828.5|3826.5|1424
1643618290000|2022-01-31 08:38:10|3829.5|3828|3829|3827.5|3829.5|3828.5|3829|3827.5|3
1643618300000|2022-01-31 08:38:20|3829.5||3829||3829.5||3828.5||0
1643618330000|2022-01-31 08:38:50|3828.5|3828|3829|3828|3829|3828|3828.5|3828|631
1643618340000|2022-01-31 08:39:00|3828.5|3827.5|3828.5|3827.5|3828.5|3828|3828.5|3827.5|797
1643618350000|2022-01-31 08:39:10||3828||3827.5||3828||3827.5|898
1643618360000|2022-01-31 08:39:20|3828||3828.5||3828.5||3828||300
1643618370000|2022-01-31 08:39:30|3828|3827|3823.5|3822.5|3828|3827|3823.5|3822.5|2796
1643618390000|2022-01-31 08:39:50|||||||||20
1643618410000|2022-01-31 08:40:10|||||||||1355
1643618420000|2022-01-31 08:40:20|3824.5|3823|3824.5|3823.5|3824.5|3823.5|3824.5|3823|4
1643618430000|2022-01-31 08:40:30|3825|3824|3824.5|3823.5|3825.5|3824|3824.5|3823.5|969
1643618440000|2022-01-31 08:40:40|3824|3823|3824|3822.5|3824|3823|3824|3822.5|571
1643618450000|2022-01-31 08:40:50|3824.5|3823|3825|3824|3825|3824|3824.5|3823|76
1643618460000|2022-01-31 08:41:00|||||||||122
1643618470000|2022-01-31 08:41:10|3824.5|3824.5|3825|3824|3825|3824.5|3824|3823.5|5036
1643618480000|2022-01-31 08:41:20|3825.5|3824.5|3825|3824|3825.5|3825|3825|3824|2111
1643618490000|2022-01-31 08:41:30|||||||||100
1643618500000|2022-01-31 08:41:40|3824.5|3824.5|3824.5|3824|3824.5|3824.5|3824.5|3824|2431
1643618510000|2022-01-31 08:41:50|3825.5|3824.5|3825|3824.5|3825.5|3824.5|3825|3824.5|5193
1643618520000|2022-01-31 08:42:00|3825.5|3825|3827|3826|3827|3826|3825.5|3824.5|1676
1643618530000|2022-01-31 08:42:10|3827.5|3826.5|3827.5|3826.5|3827.5|3826.5|3827.5|3826.5|950
1643618540000|2022-01-31 08:42:20|3828|3827|3829|3827|3829|3827|3828|3827|499
1643618550000|2022-01-31 08:42:30|||||||||109
1643618560000|2022-01-31 08:42:40|3829.5|3827.5|3830|3828.5|3830|3829|3829|3827.5|1258
1643618570000|2022-01-31 08:42:50|3829.5|3828|3828.5|3827.5|3829.5|3828.5|3828|3827.5|2295
1643618580000|2022-01-31 08:43:00|3829|3828|3829|3827.5|3829|3828|3829|3827.5|63
1643618600000|2022-01-31 08:43:20|3828.5|3827|3826|3825|3828.5|3827|3826|3825|2073
1643618660000|2022-01-31 08:44:20|3826.5|3825.5|3827|3826|3827|3826.5|3826.5|3825|1061
1643618670000|2022-01-31 08:44:30|3827.5|3826.5|3829.5|3828|3829.5|3828|3827.5|3826.5|1325
1643618680000|2022-01-31 08:44:40|3829|3827.5|3826.5|3825.5|3829.5|3827.5|3826.5|3825|2090
1643618690000|2022-01-31 08:44:50|3826|3824.5|3825.5|3824.5|3826|3825|3824.5|3824|1950
1643618700000|2022-01-31 08:45:00|3825|3825|3825.5|3824|3825.5|3825|3824.5|3824|5068
1643618710000|2022-01-31 08:45:10|3825|3823.5|3823.5|3822.5|3825|3824|3823|3822.5|3652
1643618720000|2022-01-31 08:45:20|3823|3823|3823.5|3823|3824|3823|3823|3823|767
1643618730000|2022-01-31 08:45:30|3824|3823.5|3824.5|3823.5|3824.5|3823.5|3824|3823.5|754
1643618740000|2022-01-31 08:45:40|3824|3823|3823|3822|3824|3823|3822.5|3822|1981
1643618750000|2022-01-31 08:45:50|3822.5||3822.5||3822.5||3822.5||0
1643618760000|2022-01-31 08:46:00|3822|3821.5|3820.5|3820|3822.5|3821.5|3820.5|3820|2949
1643618770000|2022-01-31 08:46:10|3820|3819|3820|3819.5|3820|3819.5|3818.5|3818|2009
1643618780000|2022-01-31 08:46:20|3820.5||3820.5||3820.5||3820||483
1643618790000|2022-01-31 08:46:30|3821|3820|3819|3818.5|3821.5|3820|3819|3818|3382
1643618800000|2022-01-31 08:46:40|3819.5||3820||3820||3819.5||0
1643618810000|2022-01-31 08:46:50|3819.5|3819|3821.5|3820|3821.5|3820|3819.5|3819|301
1643618820000|2022-01-31 08:47:00|3822|3820.5|3822.5|3821|3822.5|3821|3822|3820.5|0
1643618830000|2022-01-31 08:47:10|3822||3822.5||3822.5||3822||1
1643618840000|2022-01-31 08:47:20|3822|3821.5|3822.5|3821|3824|3822.5|3821.5|3821|2111
1643618850000|2022-01-31 08:47:30|3822|3820.5|3820.5|3819.5|3822|3820.5|3820|3819.5|2066
1643618860000|2022-01-31 08:47:40|3821|3820|3821.5|3820.5|3821.5|3820.5|3820.5|3820|0
1643618870000|2022-01-31 08:47:50|3822|3821|3822|3821.5|3822|3821.5|3821.5|3820.5|803
1643618880000|2022-01-31 08:48:00|3822.5|3821|3820.5|3820|3822.5|3821|3820|3819.5|2915
1643618890000|2022-01-31 08:48:10|3821|3819.5|3819.5|3818.5|3822|3821|3819.5|3818.5|1679
1643618900000|2022-01-31 08:48:20|3819|3818|3816.5|3816|3819|3818|3816.5|3815.5|732
1643618910000|2022-01-31 08:48:30|3816|3815.5|3816.5|3815.5|3816.5|3816|3816|3815|4260
1643618930000|2022-01-31 08:48:50|3816||3816.5||3816.5||3816||300
1643618940000|2022-01-31 08:49:00|3816||3816||3816.5||3816||0
1643618950000|2022-01-31 08:49:10|3816.5|3815|3819|3817.5|3819|3817.5|3816.5|3815|8728
1643618960000|2022-01-31 08:49:20|3818.5|3817|3819.5|3818.5|3819.5|3818.5|3818|3817|3469
1643618970000|2022-01-31 08:49:30|3819|3818|3819.5|3818.5|3819.5|3818.5|3818.5|3817.5|590
1643618980000|2022-01-31 08:49:40|3820.5|3819|3820.5|3819.5|3820.5|3819.5|3820.5|3818.5|1
1643618990000|2022-01-31 08:49:50|||||||||7
1643619000000|2022-01-31 08:50:00|3820|3819|3822.5|3820.5|3822.5|3820.5|3820|3819|3697
1643619010000|2022-01-31 08:50:10|3822|3821|3822|3821|3822.5|3821.5|3822|3820.5|203
1643619020000|2022-01-31 08:50:20|3822.5||3822||3822.5||3821.5||260
1643619030000|2022-01-31 08:50:30|3821.5|3820.5|3820|3819.5|3822|3820.5|3819.5|3819|3148
1643619040000|2022-01-31 08:50:40|3820.5||3820.5||3820.5||3820||0
1643619050000|2022-01-31 08:50:50|3820|3820|3822.5|3821.5|3822.5|3821.5|3820|3820|2953
1643619060000|2022-01-31 08:51:00|3823|3822|3821.5|3820.5|3823|3822.5|3821.5|3820.5|2559
1643619070000|2022-01-31 08:51:10|3821|3820|3821|3820|3821|3820|3820.5|3820|903
1643619080000|2022-01-31 08:51:20|3820.5|3820.5|3822|3821|3822|3821|3820.5|3820.5|734
1643619090000|2022-01-31 08:51:30|3822.5|3821.5|3823.5|3822|3823.5|3822|3822|3821.5|154
1643619100000|2022-01-31 08:51:40|3823|3821.5|3823.5|3822.5|3823.5|3822.5|3822|3821.5|167
1643619110000|2022-01-31 08:51:50|3824|3823|3824.5|3823.5|3825|3823.5|3824|3823|199
1643619120000|2022-01-31 08:52:00|3825|3824|3824.5|3824|3825.5|3824.5|3824.5|3823.5|7657
1643619130000|2022-01-31 08:52:10|3824|3823.5|3820|3819|3824|3823.5|3820|3819|5714
1643619140000|2022-01-31 08:52:20|3819.5|3818.5|3820|3819|3820|3819|3819|3818.5|1071
1643619150000|2022-01-31 08:52:30|3819.5|3818.5|3820|3818.5|3820|3818.5|3819.5|3818.5|626
1643619170000|2022-01-31 08:52:50|3820.5|3819|3822|3820.5|3822|3820.5|3820|3819|320
1643619180000|2022-01-31 08:53:00|3821.5||3822||3822||3821.5||0
1643619190000|2022-01-31 08:53:10|3821.5|3820|3820|3819.5|3821.5|3820|3820|3819.5|4160
1643619200000|2022-01-31 08:53:20|3820.5|3820|3822.5|3821.5|3822.5|3821.5|3820.5|3820|1447
1643619220000|2022-01-31 08:53:40|3822|3821|3820.5|3819|3822|3821|3820|3819|2393
1643619230000|2022-01-31 08:53:50|3820||3819.5||3820||3819.5||872
1643619240000|2022-01-31 08:54:00|3819|3818.5|3818|3817.5|3819|3818.5|3818|3817|6877
1643619250000|2022-01-31 08:54:10|||||||||332
1643619260000|2022-01-31 08:54:20|3817.5|3817|3818|3817|3818|3817.5|3817.5|3817|1485
1643619270000|2022-01-31 08:54:30|3817.5||3818||3818||3817.5||0
1643619280000|2022-01-31 08:54:40|3818.5|3817.5|3818.5|3817.5|3819|3817.5|3818.5|3817.5|3786
1643619290000|2022-01-31 08:54:50|3819|3818|3819|3818.5|3819|3818.5|3819|3818|5
1643619300000|2022-01-31 08:55:00|3818.5|3818|3819.5|3818.5|3820|3818.5|3818.5|3817.5|4272
1643619310000|2022-01-31 08:55:10|||||||||200
1643619320000|2022-01-31 08:55:20|3819|3819|3819.5|3819|3819.5|3819|3819|3819|1756
1643619330000|2022-01-31 08:55:30|||||||||835
1643619340000|2022-01-31 08:55:40|3820|3819.5|3822|3821|3822|3821|3820|3819.5|2066
1643619350000|2022-01-31 08:55:50|3822.5|3821.5|3822.5|3821.5|3823|3821.5|3822.5|3821.5|159
1643619360000|2022-01-31 08:56:00|3823|3822|3823.5|3822.5|3823.5|3822.5|3823|3822|0
1643619370000|2022-01-31 08:56:10|3823|3822|3822|3821|3823|3822|3821.5|3820.5|1512
1643619380000|2022-01-31 08:56:20|3821.5|3820.5|3819.5|3819|3821.5|3820.5|3819.5|3819|1383
1643619390000|2022-01-31 08:56:30|3819|3818.5|3818|3817.5|3819|3818.5|3818|3817.5|779
1643619400000|2022-01-31 08:56:40|3818.5||3818.5||3818.5||3818||495
1643619410000|2022-01-31 08:56:50|3818|3817|3818|3817|3818|3817.5|3817.5|3817|4874
1643619420000|2022-01-31 08:57:00|||||||||350
1643619430000|2022-01-31 08:57:10|3817.5||3818||3818||3817.5||8633
1643619450000|2022-01-31 08:57:30|||||||||467
1643619460000|2022-01-31 08:57:40|||||||||2140
1643619470000|2022-01-31 08:57:50|3817.5|3816.5|3816|3815.5|3818|3817|3816|3815.5|20099
1643619480000|2022-01-31 08:58:00|3815.5|3815|3812|3811|3815.5|3815|3812|3811|5588
1643619490000|2022-01-31 08:58:10|3811.5|3810.5|3811|3810.5|3812|3810.5|3810.5|3810|1952
1643619500000|2022-01-31 08:58:20|3812||3812||3812||3811||206
1643619510000|2022-01-31 08:58:30|3811|3811|3812.5|3811.5|3812.5|3811.5|3811|3811|1636
1643619520000|2022-01-31 08:58:40|3813|3812|3813.5|3812|3813.5|3812|3813|3812|0
1643619540000|2022-01-31 08:59:00|3813|3812.5|3812|3811|3813|3812.5|3812|3811|1571
1643619550000|2022-01-31 08:59:10|3812.5|3811.5|3813|3812|3813|3812|3812.5|3811.5|300
1643619570000|2022-01-31 08:59:30||3812.5||3812.5||3812.5||3812.5|0
1643619580000|2022-01-31 08:59:40|3813.5|3813|3813|3812|3813.5|3813|3813|3812|2625
1643619590000|2022-01-31 08:59:50|||||||||6
1643619600000|2022-01-31 09:00:00|3813.5|3812.5|3817.5|3816.5|3817.5|3816.5|3813|3812.5|5840
1643619610000|2022-01-31 09:00:10|3818|3817|3815|3814.5|3818|3817.5|3814.5|3814|5670
1643619620000|2022-01-31 09:00:20|3815.5|3815|3815.5|3815|3816.5|3815.5|3815.5|3814.5|1726
1643619630000|2022-01-31 09:00:30|3815|3814.5|3816|3815|3816.5|3815|3814.5|3814|3647
1643619640000|2022-01-31 09:00:40|3815.5|3814.5|3815.5|3814.5|3815.5|3815|3815.5|3814.5|477
1643619650000|2022-01-31 09:00:50|3816|3815|3816|3815|3816|3815|3816|3815|30
1643619660000|2022-01-31 09:01:00|3816.5|3815.5|3817|3816|3817|3816|3816.5|3815.5|705
1643619670000|2022-01-31 09:01:10|3817.5|3816.5|3818.5|3817.5|3818.5|3817.5|3817.5|3816.5|5928
1643619680000|2022-01-31 09:01:20|3819||3819||3819||3819||139
1643619690000|2022-01-31 09:01:30|3819.5|3818|3820|3819|3820.5|3819|3819.5|3818|937
1643619700000|2022-01-31 09:01:40|3820.5|3819.5|3820.5|3819.5|3822|3820.5|3820|3819|2675
1643619710000|2022-01-31 09:01:50|3821|3820|3824.5|3823|3824.5|3823|3821|3819.5|10838
1643619720000|2022-01-31 09:02:00|3824|3823.5|3822.5|3822|3825|3824|3821.5|3821|4778
1643619730000|2022-01-31 09:02:10|3823.5||3823.5||3823.5||3823||21
1643619740000|2022-01-31 09:02:20|3824|3822.5|3822|3820.5|3824|3823|3820.5|3819|3644
1643619750000|2022-01-31 09:02:30|3821.5|3820|3821.5|3820|3821.5|3820.5|3821|3820|208
1643619760000|2022-01-31 09:02:40|3822|3820.5|3822|3821|3822|3821|3821.5|3820.5|0
1643619770000|2022-01-31 09:02:50|3821.5|3820.5|3821.5|3820|3821.5|3820.5|3820|3819|1420
1643619780000|2022-01-31 09:03:00|3821|3820.5|3822.5|3821.5|3822.5|3822|3821|3820|8088
1643619790000|2022-01-31 09:03:10|3822|3822|3821.5|3820.5|3822|3822|3820.5|3820|2416
1643619800000|2022-01-31 09:03:20|3822|3821|3822.5|3821|3822.5|3821|3822|3821|124
1643619810000|2022-01-31 09:03:30|3822|3821.5|3823|3821.5|3823|3821.5|3821.5|3821.5|2898
1643619820000|2022-01-31 09:03:40|3822.5|3820.5|3822|3821|3823|3821.5|3821.5|3820.5|3765
1643619830000|2022-01-31 09:03:50|3822.5|3821.5|3822|3821|3823.5|3822|3822|3821|1143
1643619840000|2022-01-31 09:04:00|3822.5||3822.5||3823||3822.5||58
1643619850000|2022-01-31 09:04:10|3823|3822|3823|3822|3823|3822|3823|3822|0
1643619860000|2022-01-31 09:04:20|3822.5|3822.5|3823|3822|3823|3822.5|3822.5|3822|1842
1643619870000|2022-01-31 09:04:30|3822.5|3822.5|3822.5|3822|3823.5|3822.5|3822.5|3822|3413
1643619880000|2022-01-31 09:04:40|3823|3822.5|3823|3822.5|3823.5|3823|3822.5|3822|2574
1643619890000|2022-01-31 09:04:50|3823.5|3823|3824|3823.5|3824.5|3823.5|3823.5|3823|5964
1643619900000|2022-01-31 09:05:00|3824.5|3824|3824.5|3823.5|3824.5|3824|3824.5|3823.5|445
1643619910000|2022-01-31 09:05:10|3824|3823|3822.5|3821.5|3824|3823|3821|3820.5|4625
1643619920000|2022-01-31 09:05:20|3822|3821|3821.5|3820.5|3822|3821.5|3821.5|3820.5|2346
1643619930000|2022-01-31 09:05:30|3821|3820|3818.5|3817.5|3821.5|3820|3818|3817.5|2539
1643619940000|2022-01-31 09:05:40|3818|3817|3818.5|3817.5|3819|3818|3817.5|3816.5|3488
1643619960000|2022-01-31 09:06:00|3817.5|3817|3817.5|3816.5|3817.5|3817|3817.5|3816.5|1313
1643619970000|2022-01-31 09:06:10|3818|3817|3818|3816.5|3818|3817|3817|3816.5|610
1643619980000|2022-01-31 09:06:20|3817.5|3816|3817.5|3816|3818|3816.5|3816|3815.5|2029
1643619990000|2022-01-31 09:06:30|3817|3816.5|3817.5|3817|3818|3817.5|3817|3816|1528
1643620000000|2022-01-31 09:06:40|3818|3817.5|3819|3818|3819|3818|3818|3817.5|1439
1643620010000|2022-01-31 09:06:50|3819.5|3818.5|3819.5|3818.5|3820|3818.5|3819.5|3818.5|532
1643620030000|2022-01-31 09:07:10||3819||3819||3819||3819|0
1643620040000|2022-01-31 09:07:20|3820.5|3819.5|3819.5|3819|3821|3820|3819.5|3818.5|2203
1643620050000|2022-01-31 09:07:30||3818.5||3818.5||3818.5||3818.5|382
1643620060000|2022-01-31 09:07:40|3819|3817.5|3819.5|3818|3819.5|3818|3818.5|3817.5|582
1643620080000|2022-01-31 09:08:00|3820|3818.5|3820.5|3819|3820.5|3819|3820|3818.5|679
1643620090000|2022-01-31 09:08:10|3820|3819.5|3820|3819.5|3820.5|3819.5|3820|3819.5|3
1643620100000|2022-01-31 09:08:20|3820.5|3820|3820.5|3820|3820.5|3820|3820.5|3819.5|153
1643620110000|2022-01-31 09:08:30|3820|3819.5|3817.5|3817|3820|3819.5|3817.5|3816.5|3084
1643620120000|2022-01-31 09:08:40|3817|3816.5|3813|3812|3817|3816.5|3813|3812|2388
1643620130000|2022-01-31 09:08:50|3813.5|3812.5|3813.5|3812.5|3813.5|3812.5|3813.5|3812.5|1525
1643620140000|2022-01-31 09:09:00|3813|3812|3812.5|3811.5|3813|3812|3811.5|3810.5|2007
1643620150000|2022-01-31 09:09:10|||||||||28
1643620170000|2022-01-31 09:09:30|3813|3812|3813|3812.5|3813|3812.5|3813|3812|2045
1643620180000|2022-01-31 09:09:40|3812.5|3812|3812.5|3811|3812.5|3812|3812.5|3811|2079
1643620190000|2022-01-31 09:09:50|3812|3810.5|3811.5|3810.5|3812|3810.5|3811.5|3810.5|3084
1643620200000|2022-01-31 09:10:00|3811|3810|3809|3808|3811|3810|3808.5|3808|3917
1643620210000|2022-01-31 09:10:10|3808.5|3807.5|3809|3807.5|3809|3808|3807|3806.5|3835
1643620220000|2022-01-31 09:10:20|3809.5|3808|3809.5|3808|3809.5|3808.5|3809|3808|0
1643620230000|2022-01-31 09:10:30|3809|3807.5|3808.5|3807.5|3809|3807.5|3808.5|3807.5|0
1643620240000|2022-01-31 09:10:40|3809|3808|3809|3808|3809|3808|3809|3808|484
1643620260000|2022-01-31 09:11:00|3808.5|3807.5|3807|3805|3809|3807.5|3806|3805|1976
1643620270000|2022-01-31 09:11:10||3806||3806.5||3806.5||3805.5|0
1643620280000|2022-01-31 09:11:20|3808||3807.5||3808||3807||726
1643620290000|2022-01-31 09:11:30|3807||3807||3807||3807||0
1643620310000|2022-01-31 09:11:50|3806.5|3806|3806|3805|3806.5|3806|3806|3805|1907
1643620320000|2022-01-31 09:12:00|3805.5|3804.5|3807|3805.5|3807|3805.5|3805|3804.5|3066
1643620330000|2022-01-31 09:12:10|3807.5|3806|3808.5|3807.5|3808.5|3807.5|3807|3806|1432
1643620340000|2022-01-31 09:12:20|3809|3808|3810.5|3809.5|3810.5|3809.5|3809|3808|0
1643620350000|2022-01-31 09:12:30|3810|3808.5|3810.5|3809.5|3810.5|3809.5|3810|3808.5|493
1643620360000|2022-01-31 09:12:40|3811|3810|3811|3810|3811|3810|3811|3810|0
1643620370000|2022-01-31 09:12:50|3811.5|3809.5|3810|3809.5|3811.5|3809.5|3810|3809.5|388
1643620380000|2022-01-31 09:13:00|3810.5|3810|3811.5|3811|3811.5|3811|3810.5|3810|646
1643620390000|2022-01-31 09:13:10||3810.5||3810.5||3810.5||3810.5|0
1643620400000|2022-01-31 09:13:20||3811||3811||3811||3810.5|0
1643620410000|2022-01-31 09:13:30||3810.5||3810.5||3810.5||3810.5|256
1643620420000|2022-01-31 09:13:40|3811|3810|3811|3810.5|3811|3810.5|3811|3810|421
1643620430000|2022-01-31 09:13:50|3811.5|3810|3808.5|3807.5|3811.5|3810|3808|3807|2153
1643620440000|2022-01-31 09:14:00|3809||3808.5||3809||3808.5||462
1643620450000|2022-01-31 09:14:10|3808|3808.5|3809|3808.5|3809|3808.5|3808|3808.5|323
1643620460000|2022-01-31 09:14:20|3809.5|3809|3812|3811.5|3812.5|3811.5|3809.5|3809|5820
1643620470000|2022-01-31 09:14:30|3812.5||3813||3813||3812.5||0
1643620480000|2022-01-31 09:14:40||3812||3812.5||3812.5||3812|219
1643620490000|2022-01-31 09:14:50|3812.5|3812|3813|3812|3813|3812|3811.5|3811|2872
1643620510000|2022-01-31 09:15:10|3812.5|3811.5|3812.5|3811|3812.5|3811.5|3811.5|3810.5|1983
1643620520000|2022-01-31 09:15:20|3812||3812||3812.5||3812||1
1643620530000|2022-01-31 09:15:30|3811.5|3810.5|3811|3810|3811.5|3810.5|3810.5|3809|1173
1643620540000|2022-01-31 09:15:40|3810.5|3809.5|3810.5|3809.5|3810.5|3809.5|3810.5|3809.5|6
1643620550000|2022-01-31 09:15:50|3810|3809|3808.5|3807.5|3810.5|3809|3808.5|3807.5|4746
1643620570000|2022-01-31 09:16:10|3809|3808|3809|3808|3809|3808|3808.5|3808|1041
1643620610000|2022-01-31 09:16:50|3808.5|3807.5|3806.5|3805|3808.5|3807.5|3806|3805|1960
1643620620000|2022-01-31 09:17:00|3806|3805.5|3806.5|3805.5|3806.5|3805.5|3806|3805.5|648
1643620630000|2022-01-31 09:17:10|||||||||36
1643620640000|2022-01-31 09:17:20|3806|3805|3806.5|3805|3806.5|3805.5|3806|3805|774
1643620650000|2022-01-31 09:17:30|3806|3804|3804.5|3803.5|3806|3805|3804|3803.5|2305
1643620660000|2022-01-31 09:17:40|3805|3804|3805|3804.5|3805|3804.5|3805|3804|212
1643620670000|2022-01-31 09:17:50|3805.5|3805|3806|3805.5|3806|3805.5|3805.5|3805|1825
1643620680000|2022-01-31 09:18:00|3806.5|3805|3807|3806|3807|3806|3806.5|3805|674
1643620690000|2022-01-31 09:18:10|3808|3806.5|3808|3807|3808.5|3807|3808|3806.5|1089
1643620700000|2022-01-31 09:18:20|3808.5|3807.5|3809|3807.5|3809|3807.5|3808.5|3807.5|2
1643620710000|2022-01-31 09:18:30|3808.5|3808|3809|3808|3809|3808|3808.5|3808|0
1643620720000|2022-01-31 09:18:40|3809.5||3809||3809.5||3809||0
1643620740000|2022-01-31 09:19:00|3808.5|3807.5|3807|3806|3808.5|3807.5|3807|3806|1013
1643620750000|2022-01-31 09:19:10|3807.5|3806.5|3808|3807|3808|3807|3807.5|3806|5
1643620760000|2022-01-31 09:19:20|3807.5||3808||3808||3807.5||0
1643620770000|2022-01-31 09:19:30|3807.5|3806|3807|3806.5|3807.5|3806.5|3807|3806|198
1643620780000|2022-01-31 09:19:40|3806.5|3806|3806.5|3805.5|3807|3806.5|3806.5|3805.5|879
1643620790000|2022-01-31 09:19:50|3806|3804.5|3805.5|3804.5|3806|3805|3805.5|3804.5|996
1643620800000|2022-01-31 09:20:00|3806||3806||3806||3806||0
1643620810000|2022-01-31 09:20:10|3805.5|3805|3806|3804.5|3806|3805.5|3805.5|3804.5|1130
1643620820000|2022-01-31 09:20:20|3805.5||3805.5||3805.5||3805||482
1643620830000|2022-01-31 09:20:30|3806|3805|3806|3805.5|3806|3805.5|3806|3805|273
1643620850000|2022-01-31 09:20:50|3806.5||3806.5||3806.5||3806.5||3
1643620860000|2022-01-31 09:21:00|||||||||1
1643620880000|2022-01-31 09:21:20|3807|3806|3808|3807|3808|3807|3807|3806|1253
1643620890000|2022-01-31 09:21:30||3807.5||3807.5||3807.5||3807.5|0
1643620920000|2022-01-31 09:22:00|3807.5|3807|3806|3805|3808|3807|3806|3805|2181
1643620930000|2022-01-31 09:22:10|3805.5||3805.5||3805.5||3805.5||13
1643620940000|2022-01-31 09:22:20|3805|3804|3803|3802|3805.5|3804.5|3802|3801|4174
1643620950000|2022-01-31 09:22:30|||||||||3
1643620960000|2022-01-31 09:22:40|3802.5|3801.5|3803|3802|3803|3802|3801|3800.5|3818
1643620970000|2022-01-31 09:22:50|3802.5||3803||3803||3802.5||1612
1643620980000|2022-01-31 09:23:00|3803.5|3802.5|3803|3802|3804.5|3803|3803|3802|1296
1643620990000|2022-01-31 09:23:10|3803.5|3802.5|3804|3802.5|3804|3802.5|3803.5|3802.5|0
1643621010000|2022-01-31 09:23:30|3803.5|3802|3803|3802.5|3803.5|3802.5|3803|3802|0
1643621020000|2022-01-31 09:23:40|3803.5|3802|3805.5|3804|3805.5|3804|3803.5|3802|1555
1643621030000|2022-01-31 09:23:50|3806|3804.5|3806.5|3805.5|3806.5|3805.5|3806|3804.5|505
1643621040000|2022-01-31 09:24:00|3807|3806|3807.5|3806.5|3807.5|3806.5|3807|3806|671
1643621050000|2022-01-31 09:24:10|3807||3807.5||3807.5||3807||86
1643621060000|2022-01-31 09:24:20|3808|3807|3808|3807.5|3808.5|3807.5|3808|3806.5|270
1643621070000|2022-01-31 09:24:30||3807||3807||3807||3807|55
1643621090000|2022-01-31 09:24:50|3808.5|3807.5|3809|3808|3809.5|3808.5|3808.5|3807.5|1097
1643621100000|2022-01-31 09:25:00|3808.5|3807.5|3808.5|3807.5|3808.5|3807.5|3806.5|3806|2174
1643621110000|2022-01-31 09:25:10|3808|3807|3808.5|3807.5|3808.5|3807.5|3808|3807|1791
1643621120000|2022-01-31 09:25:20|3809|3808|3807.5|3806.5|3809|3808|3807.5|3806.5|559
1643621130000|2022-01-31 09:25:30|3807|3806|3807.5|3806|3807.5|3806|3807|3805.5|1111
1643621150000|2022-01-31 09:25:50|3808|3806.5|3808.5|3807|3808.5|3807|3808|3806.5|764
1643621160000|2022-01-31 09:26:00|3808|3807.5|3808|3807|3809|3808|3808|3807|895
1643621170000|2022-01-31 09:26:10|3808.5||3808.5||3809||3808.5||89
1643621180000|2022-01-31 09:26:20|3808||3808||3808||3808||0
1643621190000|2022-01-31 09:26:30|3807.5|3806|3807|3806|3807.5|3806.5|3807|3806|240
1643621200000|2022-01-31 09:26:40|3806.5|3805|3806.5|3805.5|3806.5|3806|3806|3805|638
1643621210000|2022-01-31 09:26:50|3806||3806||3806||3806||107
1643621220000|2022-01-31 09:27:00|3806.5|3806|3806.5|3805.5|3806.5|3806|3806|3805.5|616
1643621230000|2022-01-31 09:27:10|3806||3806.5||3806.5||3806||0
1643621240000|2022-01-31 09:27:20|3807|3806|3807|3806.5|3807|3806.5|3807|3805.5|1263
1643621250000|2022-01-31 09:27:30|||||||||71
1643621260000|2022-01-31 09:27:40|3806.5|3806|3806.5|3806|3807|3806|3806.5|3806|724
1643621270000|2022-01-31 09:27:50|3806|3805.5|3805.5|3805|3806|3805.5|3805.5|3805|537
1643621280000|2022-01-31 09:28:00|3806|3805.5|3806.5|3805|3806.5|3805.5|3806|3805|247
1643621300000|2022-01-31 09:28:20|3806||3806||3806||3806||42
1643621310000|2022-01-31 09:28:30|3805.5|3804.5|3806.5|3805.5|3807|3806|3805.5|3804|1707
1643621320000|2022-01-31 09:28:40|3807|3806|3807|3806|3807|3806|3807|3806|7
1643621330000|2022-01-31 09:28:50|3806.5|3805.5|3806.5|3805.5|3806.5|3805.5|3806|3805.5|198
1643621340000|2022-01-31 09:29:00|3807||3807||3807||3806.5||22
1643621350000|2022-01-31 09:29:10||3806||3806.5||3806.5||3806|94
1643621360000|2022-01-31 09:29:20||3806||3806||3806||3806|164
1643621370000|2022-01-31 09:29:30|3807.5|3806.5|3807.5|3806.5|3807.5|3807|3807.5|3806.5|260
1643621380000|2022-01-31 09:29:40|3808.5|3807|3808.5|3807.5|3808.5|3807.5|3808|3807|120
1643621390000|2022-01-31 09:29:50|||||||||12
1643621420000|2022-01-31 09:30:20||3808||3808||3808||3807.5|0
1643621440000|2022-01-31 09:30:40|3809|3808.5|3810|3809|3810|3809|3809|3808.5|2165
1643621460000|2022-01-31 09:31:00|3809.5|3808.5|3808.5|3807|3809.5|3808.5|3807.5|3807|1149
1643621470000|2022-01-31 09:31:10|3808||3808||3808||3808||0
1643621480000|2022-01-31 09:31:20|3807.5|3806|3807.5|3806|3807.5|3806.5|3807|3806|528
1643621490000|2022-01-31 09:31:30|3807|3806.5|3807.5|3806.5|3807.5|3806.5|3807|3806.5|0
1643621510000|2022-01-31 09:31:50|3807||3807||3807||3807||817
1643621520000|2022-01-31 09:32:00|||||||||714
1643621530000|2022-01-31 09:32:10|||||||||11
1643621540000|2022-01-31 09:32:20|3807.5|3807|3808|3807.5|3808|3807.5|3807.5|3806.5|876
1643621550000|2022-01-31 09:32:30|3808.5|3807|3808.5|3807.5|3808.5|3807.5|3808.5|3807|1148
1643621560000|2022-01-31 09:32:40|3809|3808|3810|3809|3811|3810|3809|3808|2884
1643621570000|2022-01-31 09:32:50|3809.5|3808.5|3809|3808|3809.5|3808.5|3808.5|3807.5|1676
1643621580000|2022-01-31 09:33:00|3809.5|3808.5|3809.5|3808.5|3809.5|3808.5|3809.5|3808.5|226
1643621590000|2022-01-31 09:33:10|3809|3808|3809|3808|3809|3808|3809|3808|57
1643621610000|2022-01-31 09:33:30|3808.5|3807|3808|3806.5|3809|3807|3808|3806.5|1159
1643621680000|2022-01-31 09:34:40||3807||3807.5||3807.5||3807|1
1643621690000|2022-01-31 09:34:50|||||||||547
1643621700000|2022-01-31 09:35:00|||||||||563
1643621710000|2022-01-31 09:35:10|3807.5|3807|3807|3806|3807.5|3807|3807|3806|2247
1643621720000|2022-01-31 09:35:20|3806.5|3805.5|3805|3803.5|3806.5|3805.5|3805|3803.5|1480
1643621730000|2022-01-31 09:35:30|3804.5||3804.5||3804.5||3804.5||3
1643621740000|2022-01-31 09:35:40|||||||||335
1643621750000|2022-01-31 09:35:50|3805|3804|3805|3804|3805|3804.5|3805|3803.5|265
1643621780000|2022-01-31 09:36:20|3805.5|3804.5|3807.5|3806.5|3807.5|3806.5|3805.5|3804.5|793
1643621800000|2022-01-31 09:36:40|||||||||400
1643621810000|2022-01-31 09:36:50|3807|3806|3806|3805|3807|3806|3806|3805|2014
1643621820000|2022-01-31 09:37:00|3806.5|3805.5|3807.5|3806.5|3807.5|3807|3806.5|3805.5|1280
1643621840000|2022-01-31 09:37:20|3808|3807|3808.5|3807.5|3808.5|3807.5|3808|3807|664
1643621850000|2022-01-31 09:37:30|3809|3808|3809.5|3808|3809.5|3808|3809|3808|3
1643621860000|2022-01-31 09:37:40|3809||3809||3809||3809||50
1643621870000|2022-01-31 09:37:50|||||||||78
1643621880000|2022-01-31 09:38:00|||||||||1
1643621890000|2022-01-31 09:38:10|3808.5|3807.5|3808|3807|3808.5|3807.5|3807.5|3807|1711
1643621900000|2022-01-31 09:38:20|3807.5|3806.5|3807.5|3806|3808|3806.5|3807|3806|479
1643621940000|2022-01-31 09:39:00|3808|3806.5|3809|3807.5|3809|3808|3808|3806.5|1326
1643621950000|2022-01-31 09:39:10|3808.5|3808|3809|3808|3809|3808|3808.5|3808|0
1643621960000|2022-01-31 09:39:20|3808.5||3808.5||3809||3808.5||92
1643621970000|2022-01-31 09:39:30|3809||3809||3809||3809||307
1643621980000|2022-01-31 09:39:40|3809.5|3808.5|3808|3807|3810|3809|3807.5|3806.5|2302
1643621990000|2022-01-31 09:39:50|3808.5|3807.5|3809|3808|3809|3808|3808.5|3807.5|1447
1643622000000|2022-01-31 09:40:00|3809.5||3809.5||3809.5||3809.5||0
1643622010000|2022-01-31 09:40:10|3808.5||3809.5||3809.5||3808.5||0
1643622020000|2022-01-31 09:40:20|3809|3807.5|3809.5|3808.5|3809.5|3808.5|3808|3807|1412
1643622030000|2022-01-31 09:40:30|3809|3808|3809|3807.5|3809|3808|3808.5|3807.5|146
1643622040000|2022-01-31 09:40:40|3809.5|3808|3810.5|3809.5|3811|3810|3809.5|3808|22328
1643622050000|2022-01-31 09:40:50|3811|3810|3811|3810|3811|3810|3810.5|3810|501
1643622060000|2022-01-31 09:41:00|3810.5|3809.5|3812|3810.5|3812|3811|3808.5|3808|7493
1643622070000|2022-01-31 09:41:10|3811.5|3810|3810|3808.5|3811.5|3810|3809.5|3808.5|1969
1643622080000|2022-01-31 09:41:20|3810.5|3809|3810.5|3809|3810.5|3809|3810.5|3809|0
1643622090000|2022-01-31 09:41:30|3811|3809.5|3811|3809.5|3811.5|3810.5|3810|3809.5|885
1643622100000|2022-01-31 09:41:40|3810.5||3810.5||3810.5||3810.5||0
1643622110000|2022-01-31 09:41:50|3810|3809|3808.5|3807.5|3810.5|3809|3808.5|3807.5|789
1643622120000|2022-01-31 09:42:00|3808|3807|3807.5|3806|3808.5|3807|3807.5|3806|818
1643622130000|2022-01-31 09:42:10|||||||||1265
1643622140000|2022-01-31 09:42:20|3807||3807||3807.5||3807||39
1643622150000|2022-01-31 09:42:30||3806.5||3806.5||3806.5||3806.5|0
1643622160000|2022-01-31 09:42:40|3806.5|3806|3806.5|3805|3806.5|3806|3806|3805|457
1643622170000|2022-01-31 09:42:50|3806|3805.5|3806.5|3805|3806.5|3805.5|3806|3805|86
1643622180000|2022-01-31 09:43:00|3807|3805.5|3806.5|3806|3807|3806|3806.5|3805|42
1643622190000|2022-01-31 09:43:10|3806|3805.5|3805|3804|3806|3805.5|3805|3804|1068
1643622200000|2022-01-31 09:43:20|||||||||1753
1643622210000|2022-01-31 09:43:30|3805.5|3804.5|3805.5|3805|3805.5|3805|3805.5|3804.5|773
1643622220000|2022-01-31 09:43:40|3805|3804.5|3804.5|3803.5|3805|3804.5|3804|3803|1484
1643622230000|2022-01-31 09:43:50|||||||||212
1643622250000|2022-01-31 09:44:10|3804|3802.5|3803|3802|3804|3803|3803|3802|482
1643622260000|2022-01-31 09:44:20|3802.5||3802.5||3802.5||3802.5||760
1643622270000|2022-01-31 09:44:30|3802|3801.5|3802.5|3801.5|3802.5|3801.5|3802|3801.5|724
1643622280000|2022-01-31 09:44:40|3803|3802|3803.5|3802.5|3803.5|3802.5|3803|3801.5|1522
1643622290000|2022-01-31 09:44:50|3803|3802|3802|3801.5|3803|3802|3802|3801.5|782
1643622300000|2022-01-31 09:45:00|3802.5|3801|3801|3800|3802.5|3801|3801|3800|841
1643622320000|2022-01-31 09:45:20|3800.5||3800.5||3800.5||3800.5||0
1643622330000|2022-01-31 09:45:30|3801|3800.5|3801.5|3800.5|3801.5|3800.5|3801|3800.5|289
1643622350000|2022-01-31 09:45:50|3801||3801.5||3801.5||3801||248
1643622360000|2022-01-31 09:46:00|3802|3801|3802.5|3802|3802.5|3802|3802|3801|780
1643622370000|2022-01-31 09:46:10|3803|3802.5|3803|3802.5|3803.5|3802.5|3803|3802.5|263
1643622380000|2022-01-31 09:46:20||3802||3802||3802||3802|337
1643622420000|2022-01-31 09:47:00|3803.5|3802.5|3804|3803|3804|3803|3803|3802.5|1196
1643622430000|2022-01-31 09:47:10|||||||||500
1643622440000|2022-01-31 09:47:20|||||||||5
1643622450000|2022-01-31 09:47:30|3804.5|3803.5|3804.5|3804|3805|3804|3804.5|3803|1478
1643622470000|2022-01-31 09:47:50|3805|3804.5|3805|3804|3805|3804.5|3805|3804|764
1643622490000|2022-01-31 09:48:10|3805.5|3804.5|3805|3804.5|3805.5|3804.5|3805|3804.5|519
1643622500000|2022-01-31 09:48:20|||||||||193
1643622510000|2022-01-31 09:48:30|3804.5|3804|3804|3802.5|3805|3804|3803.5|3802.5|2236
1643622540000|2022-01-31 09:49:00|3804.5|3803|3805.5|3804.5|3806|3804.5|3804.5|3803|1443
1643622550000|2022-01-31 09:49:10|||||||||383
1643622560000|2022-01-31 09:49:20|3805||3805||3805.5||3805||0
1643622570000|2022-01-31 09:49:30|||||||||11
1643622580000|2022-01-31 09:49:40|3805.5|3805|3805.5|3805|3806|3805|3805.5|3805|716
1643622590000|2022-01-31 09:49:50|3805|3804.5|3805|3804.5|3805|3804.5|3805|3804.5|479
1643622600000|2022-01-31 09:50:00|3805.5||3805.5||3805.5||3805.5||252
1643622620000|2022-01-31 09:50:20|3806|3805|3805.5|3805|3806|3805|3805.5|3805|410
1643622630000|2022-01-31 09:50:30|3806|3805.5|3806.5|3805.5|3806.5|3805.5|3806|3805|334
1643622640000|2022-01-31 09:50:40|3806|3805|3806|3804.5|3806|3805|3805|3804.5|1011
1643622650000|2022-01-31 09:50:50|3805.5||3806||3806||3805.5||0
1643622660000|2022-01-31 09:51:00|3805.5|3803.5|3805|3804|3805.5|3804.5|3805|3803.5|899
1643622690000|2022-01-31 09:51:30|3805.5|3804.5|3805|3804|3805.5|3804.5|3804.5|3804|1098
1643622720000|2022-01-31 09:52:00|3804.5|3803.5|3803.5|3802.5|3804.5|3803.5|3803|3802|1436
1643622730000|2022-01-31 09:52:10|3803|3802|3803|3802.5|3803|3802.5|3803|3802|499
1643622740000|2022-01-31 09:52:20|3802.5|3802|3802|3801|3802.5|3802|3801.5|3800.5|2295
1643622750000|2022-01-31 09:52:30|3802.5|3801.5|3802.5|3801|3802.5|3801.5|3802|3801|159
1643622760000|2022-01-31 09:52:40|3802||3802||3802.5||3802||0
1643622780000|2022-01-31 09:53:00|3801.5|3800.5|3800.5|3799.5|3801.5|3800.5|3800.5|3799.5|1037
1643622790000|2022-01-31 09:53:10|3800|3800|3800.5|3799.5|3800.5|3800|3800|3799.5|778
1643622800000|2022-01-31 09:53:20|3800|3800|3800.5|3799.5|3800.5|3800|3800|3799.5|140
1643622810000|2022-01-31 09:53:30|3801|3800|3802|3801|3802|3801|3801|3799.5|2150
1643622820000|2022-01-31 09:53:40|||||||||400
1643622830000|2022-01-31 09:53:50|3801.5|3800.5|3801|3799.5|3801.5|3800.5|3800.5|3799.5|485
1643622840000|2022-01-31 09:54:00|3800.5|3800|3801.5|3800.5|3801.5|3800.5|3800.5|3799.5|495
1643622900000|2022-01-31 09:55:00|3801||3801.5||3801.5||3801||0
1643622910000|2022-01-31 09:55:10|3801|3800|3801|3800|3801|3800|3800.5|3800|1701
1643622920000|2022-01-31 09:55:20|3800.5|3799.5|3799.5|3798.5|3800.5|3799.5|3799|3798|1667
1643622930000|2022-01-31 09:55:30|3800|3799|3800.5|3799.5|3800.5|3799.5|3800|3799|644
1643622950000|2022-01-31 09:55:50|3801|3800|3802.5|3801.5|3803|3801.5|3801|3800|943
1643622960000|2022-01-31 09:56:00|3802||3802.5||3803||3802||286
1643622970000|2022-01-31 09:56:10|3802|3801|3801.5|3800.5|3802.5|3801|3801|3800|642
1643622980000|2022-01-31 09:56:20|3802|3801|3802.5|3801.5|3802.5|3801.5|3802|3801|46
1643623010000|2022-01-31 09:56:50|3802|3801|3801|3800.5|3802|3801|3801|3800.5|559
1643623020000|2022-01-31 09:57:00|3800.5|3800|3800.5|3800|3801|3800|3800.5|3799.5|693
1643623030000|2022-01-31 09:57:10|3801|3800.5|3801.5|3800.5|3802|3800.5|3800.5|3800|1319
1643623040000|2022-01-31 09:57:20|3801||3801||3801.5||3801||186
1643623050000|2022-01-31 09:57:30|3801.5||3801.5||3801.5||3801||397
1643623060000|2022-01-31 09:57:40|||||||||50
1643623090000|2022-01-31 09:58:10|3802|3801|3801|3800|3802.5|3801|3800.5|3800|2765
1643623100000|2022-01-31 09:58:20|3800.5|3799.5|3799|3798|3800.5|3799.5|3799|3798|2165
1643623110000|2022-01-31 09:58:30|3799.5|3799|3800|3798.5|3800|3799|3799.5|3798.5|1056
1643623120000|2022-01-31 09:58:40|3800.5|3799|3800.5|3799.5|3800.5|3799.5|3800.5|3799|182
1643623130000|2022-01-31 09:58:50|3801||3801||3801||3801||0
1643623170000|2022-01-31 09:59:30|||||||||108
1643623180000|2022-01-31 09:59:40|3802|3800|3802|3801|3802|3801|3802|3800|108
1643623190000|2022-01-31 09:59:50|3801.5|3800.5|3799.5|3799|3802|3800.5|3799.5|3799|1808
1643623200000|2022-01-31 10:00:00|3800|3798.5|3799|3797.5|3800|3798.5|3799|3797|879
1643623210000|2022-01-31 10:00:10|||||||||261
1643623220000|2022-01-31 10:00:20|3798.5||3798.5||3798.5||3798.5||259
1643623230000|2022-01-31 10:00:30|3799|3798|3798.5|3797.5|3799|3798|3798|3797.5|1166
1643623240000|2022-01-31 10:00:40|||||||||80
1643623250000|2022-01-31 10:00:50|3798|3797|3798|3797|3798|3797|3798|3796.5|316
1643623280000|2022-01-31 10:01:20|3797.5|3796.5|3799.5|3798.5|3799.5|3798.5|3797|3796.5|3635
1643623290000|2022-01-31 10:01:30|3799|3798|3797|3796|3799.5|3798|3796.5|3795.5|9301
1643623310000|2022-01-31 10:01:50|3796.5|3795|3796|3795|3796.5|3795.5|3796|3795|411
1643623320000|2022-01-31 10:02:00|||||||||60
1643623340000|2022-01-31 10:02:20|3795.5||3796||3796||3795.5||1174
1643623360000|2022-01-31 10:02:40|3795.5||3795.5||3795.5||3795.5||161
1643623370000|2022-01-31 10:02:50|3795|3794.5|3795|3793.5|3795|3794.5|3795|3793.5|381
1643623380000|2022-01-31 10:03:00||3794||3794||3794||3794|15
1643623410000|2022-01-31 10:03:30||3794.5||3794||3794.5||3794|1276
1643623430000|2022-01-31 10:03:50|||||||||4
1643623440000|2022-01-31 10:04:00|||||||||6
1643623450000|2022-01-31 10:04:10|3795.5|3794.5|3795|3794.5|3795.5|3794.5|3795|3794|731
1643623460000|2022-01-31 10:04:20|||||||||23
1643623470000|2022-01-31 10:04:30|||||||||2
1643623480000|2022-01-31 10:04:40|||||||||729
1643623490000|2022-01-31 10:04:50||3794||3794||3794||3794|374
1643623500000|2022-01-31 10:05:00|3794.5||3794.5||3794.5||3794.5||757
1643623510000|2022-01-31 10:05:10|3795||3795||3795||3795||501
1643623520000|2022-01-31 10:05:20|||||||||568
1643623530000|2022-01-31 10:05:30|||||||||108
1643623540000|2022-01-31 10:05:40||3794.5||3794||3794.5||3794|746
1643623550000|2022-01-31 10:05:50|3794.5||3794.5||3794.5||3794.5||146
1643623560000|2022-01-31 10:06:00|3794|3793.5|3794|3793.5|3794|3793.5|3793.5|3792.5|1322
1643623570000|2022-01-31 10:06:10|||||||||34
1643623580000|2022-01-31 10:06:20|||||||||370
1643623590000|2022-01-31 10:06:30|3794.5|3794|3796.5|3795.5|3796.5|3796|3794.5|3794|2160
1643623610000|2022-01-31 10:06:50|3796|3795|3796|3795|3796|3795|3796|3795|348
1643623630000|2022-01-31 10:07:10|||||||||1
1643623640000|2022-01-31 10:07:20|3795.5|3794.5|3794.5|3793.5|3796|3794.5|3794.5|3793.5|1224
1643623650000|2022-01-31 10:07:30|3795|3794|3795|3794.5|3795|3794.5|3795|3793.5|224
1643623660000|2022-01-31 10:07:40|3795.5|3795|3795.5|3794.5|3796|3795|3795.5|3794.5|1252
1643623670000|2022-01-31 10:07:50|3795|3793.5|3794.5|3793|3795|3794|3794.5|3793|333
1643623680000|2022-01-31 10:08:00|||||||||80
1643623700000|2022-01-31 10:08:20||3793.5||3793.5||3793.5||3793.5|285
1643623710000|2022-01-31 10:08:30|3794|3794|3794.5|3793.5|3794.5|3794|3794|3793.5|654
1643623720000|2022-01-31 10:08:40|||||||||12
1643623730000|2022-01-31 10:08:50|3795|3794|3795|3794|3795|3794.5|3795|3794|677
1643623740000|2022-01-31 10:09:00|3795.5|3794.5|3796|3795|3796|3795|3795.5|3794.5|842
1643623750000|2022-01-31 10:09:10|||||||||26
1643623760000|2022-01-31 10:09:20|3796.5|3795.5|3797|3796|3797|3796|3796.5|3795|708
1643623770000|2022-01-31 10:09:30|3797.5|3796.5|3798|3797|3798|3797.5|3797.5|3796.5|199
1643623790000|2022-01-31 10:09:50|||||||||39
1643623830000|2022-01-31 10:10:30|3798.5|3797.5|3798.5|3798|3799|3798|3798.5|3797|902
1643623840000|2022-01-31 10:10:40|3798|3797.5|3798|3797.5|3798.5|3797.5|3798|3797.5|1751
1643623850000|2022-01-31 10:10:50|3797.5|3797|3795.5|3794.5|3797.5|3797|3795.5|3794.5|1333
1643623860000|2022-01-31 10:11:00|3795|3794|3795|3794|3795|3794|3794|3793.5|1343
1643623870000|2022-01-31 10:11:10|3794.5|3793.5|3795|3794|3795|3794|3794.5|3793.5|604
1643623890000|2022-01-31 10:11:30|3795.5|3794.5|3795|3794.5|3796|3794.5|3795|3794.5|1902
1643623900000|2022-01-31 10:11:40|3795.5|3795|3795.5|3794.5|3795.5|3795|3795.5|3794.5|953
1643623910000|2022-01-31 10:11:50|3795||3795||3795||3795||0
1643623920000|2022-01-31 10:12:00|||||||||6
1643623930000|2022-01-31 10:12:10|3795.5|3795|3795.5|3795|3795.5|3795|3795|3794.5|991
1643623940000|2022-01-31 10:12:20|3796||3796||3796||3796||182
1643623950000|2022-01-31 10:12:30|3795.5||3795.5||3795.5||3795.5||545
1643623960000|2022-01-31 10:12:40|3795|3794.5|3795.5|3794.5|3795.5|3794.5|3794.5|3793.5|2790
1643623970000|2022-01-31 10:12:50|||||||||540
1643623990000|2022-01-31 10:13:10|||||||||162
1643624000000|2022-01-31 10:13:20|3795|3794|3794.5|3793.5|3795.5|3794|3794|3793.5|2104
1643624010000|2022-01-31 10:13:30|3794|3794|3793|3792|3795|3794|3793|3792|1209
1643624020000|2022-01-31 10:13:40|3792.5|3791.5|3793|3792.5|3793|3792.5|3791.5|3791|956
1643624050000|2022-01-31 10:14:10|3793.5|3792|3793.5|3792.5|3793.5|3793|3793.5|3792|957
1643624070000|2022-01-31 10:14:30|3794|3793|3794.5|3793.5|3795|3793.5|3794|3793|2128
1643624080000|2022-01-31 10:14:40|3794|3793|3792.5|3791.5|3794|3793|3792.5|3791.5|1507
1643624090000|2022-01-31 10:14:50|3792|3791|3792|3791|3792|3791.5|3791.5|3790|4103
1643624100000|2022-01-31 10:15:00|3792.5|3791.5|3792.5|3791.5|3792.5|3791.5|3792.5|3791.5|1273
1643624140000|2022-01-31 10:15:40|3792|3791|3792|3791|3792|3791|3792|3791|351
1643624150000|2022-01-31 10:15:50|3791.5||3791.5||3791.5||3791.5||0
1643624160000|2022-01-31 10:16:00|3792||3791.5||3792.5||3791.5||908
1643624170000|2022-01-31 10:16:10|||||||||346
1643624180000|2022-01-31 10:16:20|3792|3791.5|3792|3791|3792|3791.5|3792|3791|875
1643624190000|2022-01-31 10:16:30|3791.5||3791.5||3792||3791.5||67
1643624200000|2022-01-31 10:16:40|3792|3791.5|3792|3791|3792|3791.5|3792|3791|49
1643624230000|2022-01-31 10:17:10|3792.5|3791.5|3793|3792|3793|3792.5|3792.5|3791.5|1057
1643624240000|2022-01-31 10:17:20|3793.5|3792.5|3794|3793|3794|3793|3793.5|3792.5|2355
1643624260000|2022-01-31 10:17:40|3794.5|3793.5|3793|3792|3794.5|3794|3793|3792|3280
1643624280000|2022-01-31 10:18:00|3792.5||3793||3793||3792.5||2
1643624290000|2022-01-31 10:18:10|||||||||7
1643624320000|2022-01-31 10:18:40|3792.5|3791|3792|3791|3792.5|3791.5|3791|3790|2931
1643624330000|2022-01-31 10:18:50|3791.5||3791.5||3792||3791.5||963
1643624340000|2022-01-31 10:19:00|3792|3790.5|3790.5|3789.5|3792|3790.5|3790.5|3789.5|1013
1643624360000|2022-01-31 10:19:20|3791|3790|3790|3789.5|3791|3790.5|3790|3789.5|757
1643624370000|2022-01-31 10:19:30|3789.5|3789|3789.5|3788.5|3789.5|3789|3789.5|3788.5|830
1643624380000|2022-01-31 10:19:40|||||||||276
1643624390000|2022-01-31 10:19:50|3789|3788|3789|3787.5|3789|3788|3788|3787|1063
1643624400000|2022-01-31 10:20:00|3788.5||3788.5||3789||3788.5||12
1643624410000|2022-01-31 10:20:10|3789|3788|3788.5|3787.5|3789|3788|3788.5|3787.5|634
1643624420000|2022-01-31 10:20:20|3789|3788|3789|3788|3789|3788|3789|3788|972
1643624430000|2022-01-31 10:20:30|3788.5|3788.5|3788|3787|3788.5|3788.5|3788|3786.5|1577
1643624440000|2022-01-31 10:20:40|3788.5|3787.5|3789|3788|3789|3788|3788.5|3787.5|920
1643624460000|2022-01-31 10:21:00|||||||||3
1643624470000|2022-01-31 10:21:10|3788.5||3789||3789||3788.5||0
1643624490000|2022-01-31 10:21:30|3790|3788.5|3790|3789|3790|3789|3789.5|3788|2155
1643624510000|2022-01-31 10:21:50|3789.5|3788.5|3788.5|3787|3790|3788.5|3788|3787|2533
1643624520000|2022-01-31 10:22:00|||||||||216
1643624530000|2022-01-31 10:22:10|3788|3786|3787.5|3786.5|3788|3787|3787|3786|593
1643624550000|2022-01-31 10:22:30|3787|3786|3785|3784|3787.5|3786|3785|3784|2562
1643624560000|2022-01-31 10:22:40|3785.5||3785||3785.5||3785||0
1643624570000|2022-01-31 10:22:50|3784.5|3784.5|3785.5|3784.5|3785.5|3784.5|3784.5|3784.5|931
1643624580000|2022-01-31 10:23:00|3786|3785|3785.5|3784.5|3786|3785|3785.5|3784.5|1935
1643624590000|2022-01-31 10:23:10|3786|3785|3786|3785|3786|3785.5|3786|3784.5|675
1643624600000|2022-01-31 10:23:20|3786.5|3785.5|3787|3786|3787|3786|3786.5|3785.5|314
1643624610000|2022-01-31 10:23:30|3787.5|3786.5|3787.5|3786.5|3787.5|3787|3787|3786|777
1643624630000|2022-01-31 10:23:50|3787||3787.5||3787.5||3787||0
1643624640000|2022-01-31 10:24:00|3787|3786|3787.5|3786|3787.5|3786|3787|3786|331
1643624650000|2022-01-31 10:24:10|3787||3787.5||3787.5||3787||68
1643624660000|2022-01-31 10:24:20|3787||3787.5||3787.5||3787||31
1643624670000|2022-01-31 10:24:30|3788|3786.5|3787.5|3787|3788.5|3787|3787.5|3786.5|903
1643624680000|2022-01-31 10:24:40|3788|3787.5|3790.5|3790|3790.5|3790|3788|3787.5|2521
1643624690000|2022-01-31 10:24:50|3791|3790.5|3790.5|3789|3791|3790.5|3790|3789|2756
1643624700000|2022-01-31 10:25:00||3789.5||3790||3790||3789.5|404
1643624730000|2022-01-31 10:25:30|||||||||27
1643624740000|2022-01-31 10:25:40|3790|3789|3791|3790|3791|3790.5|3790|3789|894
1643624750000|2022-01-31 10:25:50||3790.5||3790||3790.5||3790|490
1643624760000|2022-01-31 10:26:00|||||||||130
1643624770000|2022-01-31 10:26:10|3790.5|3789.5|3790|3789|3791|3790|3790|3789|847
1643624780000|2022-01-31 10:26:20|||||||||67
1643624790000|2022-01-31 10:26:30|||||||||30
1643624800000|2022-01-31 10:26:40|3789.5|3788.5|3789|3787.5|3790|3789|3789|3787.5|1541
1643624810000|2022-01-31 10:26:50|3788.5||3788.5||3788.5||3788.5||108
1643624820000|2022-01-31 10:27:00|3789|3788|3789|3788|3789|3788|3789|3788|41
1643624830000|2022-01-31 10:27:10|3789.5|3788.5|3789.5|3788.5|3789.5|3788.5|3789|3788.5|86
1643624840000|2022-01-31 10:27:20|3789||3789.5||3789.5||3789||0
1643624870000|2022-01-31 10:27:50|3789|3789|3790|3789|3790|3789.5|3789|3789|1856
1643624880000|2022-01-31 10:28:00|3789.5|3788.5|3788.5|3787.5|3789.5|3788.5|3788.5|3787.5|1774
1643624890000|2022-01-31 10:28:10|3788|3787|3787.5|3787|3788.5|3787|3787.5|3787|664
1643624900000|2022-01-31 10:28:20|3787|3786.5|3787|3786.5|3787|3786.5|3787|3786|348
1643624920000|2022-01-31 10:28:40|3787.5|3787|3787|3786|3787.5|3787|3787|3786|598
1643624940000|2022-01-31 10:29:00|||||||||105
1643624960000|2022-01-31 10:29:20|3787.5|3786.5|3787|3786.5|3787.5|3787|3787|3786|805
1643624970000|2022-01-31 10:29:30|||||||||60
1643624980000|2022-01-31 10:29:40|||||||||82
1643624990000|2022-01-31 10:29:50|||||||||31
1643625000000|2022-01-31 10:30:00|3786.5|3786|3786.5|3785.5|3786.5|3786|3786|3785|1127
1643625010000|2022-01-31 10:30:10|3786||3786||3786||3786||0
1643625020000|2022-01-31 10:30:20|3786.5||3786.5||3786.5||3786||959
1643625030000|2022-01-31 10:30:30|3786||3786||3786||3786||250
1643625040000|2022-01-31 10:30:40|3786.5||3786.5||3786.5||3786.5||198
1643625050000|2022-01-31 10:30:50|||||||||130
1643625060000|2022-01-31 10:31:00|3786|3785|3786|3785|3786|3785|3786|3785|593
1643625070000|2022-01-31 10:31:10||3785.5||3785.5||3785.5||3785.5|0
1643625080000|2022-01-31 10:31:20|3786.5|3785|3785.5|3784.5|3786.5|3785.5|3785.5|3784.5|1393
1643625090000|2022-01-31 10:31:30|||||||||1337
1643625120000|2022-01-31 10:32:00|3786|3785|3787|3786|3787|3786.5|3786|3785|1687
1643625130000|2022-01-31 10:32:10|||||||||385
1643625140000|2022-01-31 10:32:20|3787.5|3786.5|3787|3786|3788|3787|3787|3786|1675
1643625150000|2022-01-31 10:32:30|||||||||337
1643625160000|2022-01-31 10:32:40|3786.5|3786.5|3786.5|3785|3787|3786.5|3785.5|3785|948
1643625170000|2022-01-31 10:32:50|3786||3786.5||3786.5||3786||600
1643625180000|2022-01-31 10:33:00|3786|3784.5|3786|3785|3786.5|3785|3785.5|3784.5|2071
1643625190000|2022-01-31 10:33:10|3785.5|3784.5|3786|3785|3786|3785|3785.5|3784.5|0
1643625200000|2022-01-31 10:33:20|3786.5|3785.5|3786.5|3785.5|3786.5|3785.5|3786|3785.5|407
1643625220000|2022-01-31 10:33:40|3787|3786|3787|3786|3787|3786|3787|3786|104
1643625230000|2022-01-31 10:33:50|3787.5|3786.5|3788.5|3787.5|3788.5|3787.5|3787.5|3786.5|4028
1643625240000|2022-01-31 10:34:00|3788|3787|3788|3787|3788|3787|3788|3787|583
1643625260000|2022-01-31 10:34:20|3787.5|3786.5|3786.5|3785.5|3787.5|3786.5|3786.5|3785.5|923
1643625270000|2022-01-31 10:34:30|3787|3786|3788|3787|3788|3787|3787|3786|5224
1643625280000|2022-01-31 10:34:40|3787.5|3786.5|3786.5|3785.5|3787.5|3786.5|3786.5|3785.5|385
1643625290000|2022-01-31 10:34:50|3786|3785|3785.5|3784.5|3786|3785|3785.5|3784.5|444
1643625310000|2022-01-31 10:35:10|||||||||3
1643625340000|2022-01-31 10:35:40|||||||||68
1643625360000|2022-01-31 10:36:00|3785|3784|3785|3784|3785|3784|3785|3784|440
1643625370000|2022-01-31 10:36:10|3785.5||3785||3785.5||3785||850
1643625380000|2022-01-31 10:36:20|||||||||80
1643625400000|2022-01-31 10:36:40|3784.5|3783.5|3784.5|3783.5|3784.5|3784|3784|3783.5|2503
1643625410000|2022-01-31 10:36:50|3784||3784||3784.5||3784||587
1643625420000|2022-01-31 10:37:00|3783.5|3783|3783|3782.5|3783.5|3783|3783|3782|728
1643625430000|2022-01-31 10:37:10||3782||3782||3782||3782|556
1643625460000|2022-01-31 10:37:40|3783.5|3782.5|3784|3783|3784|3783.5|3783.5|3782|3272
1643625490000|2022-01-31 10:38:10|3783.5|3782|3780.5|3779.5|3783.5|3782.5|3780.5|3779|3164
1643625500000|2022-01-31 10:38:20|3780|3779|3780.5|3779.5|3780.5|3779.5|3779.5|3778|4339
1643625510000|2022-01-31 10:38:30|3780||3780||3780.5||3780||199
1643625520000|2022-01-31 10:38:40|3779.5|3779|3779.5|3778.5|3779.5|3779|3779.5|3778.5|1322
1643625530000|2022-01-31 10:38:50|3780|3778|3778.5|3777|3780|3778|3778|3777|252
1643625540000|2022-01-31 10:39:00|3779|3777.5|3780|3779|3780|3779|3779|3777.5|1432
1643625550000|2022-01-31 10:39:10|3780.5||3780.5||3780.5||3780||62
1643625560000|2022-01-31 10:39:20||3779.5||3779.5||3780||3779.5|59
1643625580000|2022-01-31 10:39:40|3780|3779|3780|3779|3780|3779|3779.5|3779|601
1643625590000|2022-01-31 10:39:50|||||||||1
1643625610000|2022-01-31 10:40:10|3780.5|3779.5|3780.5|3779.5|3780.5|3780|3780|3779|1082
1643625620000|2022-01-31 10:40:20|3781|3780|3781|3780|3781|3780|3780.5|3780|825
1643625630000|2022-01-31 10:40:30|3780.5|3779.5|3781|3779.5|3781|3780|3780|3779.5|469
1643625640000|2022-01-31 10:40:40|3780.5||3780.5||3781||3780.5||149
1643625650000|2022-01-31 10:40:50||3780||3780||3780||3779.5|0
1643625660000|2022-01-31 10:41:00||3779.5||3779.5||3779.5||3779.5|151
1643625670000|2022-01-31 10:41:10|3780|3779|3780|3779|3780|3779|3780|3779|545
1643625680000|2022-01-31 10:41:20|||||||||185
1643625690000|2022-01-31 10:41:30||3779.5||3779||3779.5||3779|1107
1643625700000|2022-01-31 10:41:40|3779.5|3778.5|3778.5|3777.5|3779.5|3778.5|3778.5|3777.5|1202
1643625710000|2022-01-31 10:41:50|3779|3778|3779.5|3778.5|3779.5|3778.5|3778.5|3778|756
1643625720000|2022-01-31 10:42:00|3779||3779||3779.5||3779||0
1643625730000|2022-01-31 10:42:10|3778.5|3778|3778.5|3777.5|3778.5|3778|3778.5|3777|547
1643625740000|2022-01-31 10:42:20|3778||3778||3778||3778||0
1643625760000|2022-01-31 10:42:40|||||||||160
1643625770000|2022-01-31 10:42:50|3779|3778|3776.5|3775.5|3779|3778.5|3776.5|3775.5|3176
1643625780000|2022-01-31 10:43:00|3777|3776|3777|3776.5|3777|3776.5|3777|3776|592
1643625790000|2022-01-31 10:43:10|3776.5|3776|3777|3776|3777|3776|3776.5|3775.5|2527
1643625800000|2022-01-31 10:43:20|3776.5|3775.5|3776.5|3776|3777|3776|3776|3775.5|1230
1643625810000|2022-01-31 10:43:30|3776|3775.5|3776.5|3775.5|3776.5|3775.5|3776|3775.5|1139
1643625820000|2022-01-31 10:43:40|3777|3776|3777|3776.5|3777|3776.5|3776.5|3776|744
1643625830000|2022-01-31 10:43:50|3777.5||3777.5||3778||3777.5||868
1643625840000|2022-01-31 10:44:00|||||||||160
1643625850000|2022-01-31 10:44:10|3778|3777|3778.5|3777.5|3778.5|3777.5|3777.5|3777|2058
1643625880000|2022-01-31 10:44:40|3779|3778|3778.5|3778|3779|3778|3778.5|3777.5|1328
1643625890000|2022-01-31 10:44:50|3779|3778.5|3779.5|3778.5|3779.5|3778.5|3779|3778.5|283
1643625900000|2022-01-31 10:45:00|3780||3780||3780||3779.5||73
1643625910000|2022-01-31 10:45:10|3780.5|3779|3781|3779.5|3781|3779.5|3780.5|3779|2198
1643625920000|2022-01-31 10:45:20|3781.5|3780|3782|3780.5|3782|3780.5|3781|3780|1100
1643625930000|2022-01-31 10:45:30|3782.5|3781|3783|3781.5|3783|3781.5|3782.5|3781|1945
1643625940000|2022-01-31 10:45:40||3782||3782.5||3782.5||3782|535
1643625950000|2022-01-31 10:45:50|3783.5|3783|3784.5|3783.5|3784.5|3783.5|3783.5|3782.5|1819
1643625960000|2022-01-31 10:46:00|3785|3784|3786.5|3785|3786.5|3785|3785|3784|2041
1643625970000|2022-01-31 10:46:10|3786||3786.5||3786.5||3786||0
1643625980000|2022-01-31 10:46:20|3786|3784.5|3786|3784.5|3786|3785|3785|3784.5|4826
1643625990000|2022-01-31 10:46:30|3785.5||3785.5||3785.5||3785.5||0
1643626000000|2022-01-31 10:46:40|3786.5|3785|3786.5|3785.5|3786.5|3785.5|3786|3785|538
1643626010000|2022-01-31 10:46:50|3787||3786.5||3787||3786.5||0
1643626020000|2022-01-31 10:47:00|3787||3787||3787||3786.5||0
1643626030000|2022-01-31 10:47:10|3786.5||3786.5||3787||3786.5||0
1643626040000|2022-01-31 10:47:20|3787|3785|3786|3785.5|3787|3785.5|3785.5|3785|4887
1643626070000|2022-01-31 10:47:50|||||||||462
1643626080000|2022-01-31 10:48:00|3785.5|3785|3786|3785|3786|3785.5|3785.5|3785|3550
1643626090000|2022-01-31 10:48:10|||||||||167
1643626100000|2022-01-31 10:48:20|||||||||751
1643626110000|2022-01-31 10:48:30|3785.5|3784.5|3785.5|3784.5|3785.5|3784.5|3785.5|3784.5|2910
1643626120000|2022-01-31 10:48:40|3785|3785|3787|3786.5|3787|3786.5|3785|3785|2624
1643626140000|2022-01-31 10:49:00||3786||3786||3786||3786|1088
1643626150000|2022-01-31 10:49:10||3786.5||3786.5||3786.5||3786|4212
1643626160000|2022-01-31 10:49:20|3786.5|3786|3786|3785.5|3786.5|3786|3786|3785|2006
1643626170000|2022-01-31 10:49:30|||||||||132
1643626180000|2022-01-31 10:49:40|3786.5|3786|3787|3786|3787|3786|3786.5|3786|44
1643626190000|2022-01-31 10:49:50|3786.5||3787||3787||3786.5||147
1643626200000|2022-01-31 10:50:00|3787.5|3786.5|3788.5|3787.5|3788.5|3787.5|3787.5|3786.5|2083
1643626210000|2022-01-31 10:50:10|3788||3788.5||3788.5||3788||2139
1643626220000|2022-01-31 10:50:20|3788|3788|3788.5|3787.5|3788.5|3788|3788|3787.5|1746
1643626230000|2022-01-31 10:50:30|3789|3788|3789|3788|3789|3788|3789|3788|4
1643626260000|2022-01-31 10:51:00|||||||||63
1643626270000|2022-01-31 10:51:10|||||||||270
1643626280000|2022-01-31 10:51:20|3789.5|3788.5|3790|3789.5|3790.5|3790|3789|3788.5|6554
1643626300000|2022-01-31 10:51:40|3789.5|3789|3789.5|3789|3790|3789|3789.5|3789|2551
1643626310000|2022-01-31 10:51:50|3790||3790||3790||3790||326
1643626320000|2022-01-31 10:52:00|3789.5||3790||3790||3789.5||0
1643626330000|2022-01-31 10:52:10|||||||||533
1643626350000|2022-01-31 10:52:30|3790.5|3789.5|3791.5|3790.5|3791.5|3790.5|3790|3789.5|5274
1643626360000|2022-01-31 10:52:40|3792||3791.5||3792||3791.5||1388
1643626370000|2022-01-31 10:52:50|3791|3790|3791|3790|3791|3790|3791|3790|1173
1643626380000|2022-01-31 10:53:00|3790.5||3790.5||3791||3790.5||261
1643626390000|2022-01-31 10:53:10|3790|3789.5|3790|3789.5|3790|3789.5|3790|3789.5|1317
1643626400000|2022-01-31 10:53:20|3789.5|3789|3790|3789.5|3790|3789.5|3789.5|3789|0
1643626410000|2022-01-31 10:53:30|3789.5|3789|3790|3789.5|3790|3789.5|3789.5|3788.5|489
1643626420000|2022-01-31 10:53:40|3790.5||3790||3790.5||3790||256
1643626440000|2022-01-31 10:54:00|3790.5|3790|3790|3789.5|3790.5|3790|3790|3789.5|1000
1643626470000|2022-01-31 10:54:30|3790.5|3790|3791.5|3790.5|3791.5|3790.5|3790.5|3790|779
1643626480000|2022-01-31 10:54:40|3791||3791.5||3791.5||3791||80
1643626500000|2022-01-31 10:55:00|3791||3791.5||3791.5||3791||0
1643626510000|2022-01-31 10:55:10|3791||3791.5||3791.5||3791||576
1643626520000|2022-01-31 10:55:20|3791||3791.5||3791.5||3791||364
1643626530000|2022-01-31 10:55:30|3792|3791|3791.5|3790.5|3792|3791|3791.5|3790.5|158
1643626540000|2022-01-31 10:55:40|||||||||90
1643626550000|2022-01-31 10:55:50||3791||3790.5||3791||3790.5|78
1643626560000|2022-01-31 10:56:00|||||||||184
1643626600000|2022-01-31 10:56:40|3791||3791||3791.5||3791||1201
1643626610000|2022-01-31 10:56:50|3790.5|3790|3789.5|3789|3790.5|3790|3788.5|3788|8801
1643626620000|2022-01-31 10:57:00|3790||3790||3790||3790||0
1643626630000|2022-01-31 10:57:10|3789.5|3789.5|3790|3789|3790|3789.5|3789.5|3789|899
1643626640000|2022-01-31 10:57:20|3790.5|3789.5|3790.5|3789.5|3791|3790|3790.5|3789|1010
1643626650000|2022-01-31 10:57:30|||||||||200
1643626660000|2022-01-31 10:57:40|||||||||446
1643626690000|2022-01-31 10:58:10|||||||||28
1643626720000|2022-01-31 10:58:40|3790|3789|3789.5|3789|3790|3789|3789.5|3789|1211
1643626740000|2022-01-31 10:59:00|||||||||729
1643626750000|2022-01-31 10:59:10|3789|3788.5|3788.5|3787.5|3789|3788.5|3788.5|3787|1686
1643626760000|2022-01-31 10:59:20|||||||||1
1643626770000|2022-01-31 10:59:30|3788|3787|3787.5|3786.5|3788|3787|3787.5|3786.5|193
1643626780000|2022-01-31 10:59:40|3787|3787|3788|3787|3788|3787|3787|3787|222
1643626790000|2022-01-31 10:59:50|3787.5||3787.5||3787.5||3787.5||164
1643626800000|2022-01-31 11:00:00|3788|3787.5|3788|3787|3788|3787.5|3788|3787|66
1643626810000|2022-01-31 11:00:10||3787.5||3787.5||3787.5||3787.5|38
1643626820000|2022-01-31 11:00:20|||||||||170
1643626830000|2022-01-31 11:00:30|3788.5|3788|3790.5|3789.5|3790.5|3789.5|3788.5|3787.5|3839
1643626840000|2022-01-31 11:00:40|3790||3790.5||3790.5||3790||437
1643626860000|2022-01-31 11:01:00|3791|3790|3791.5|3791|3791.5|3791|3791|3789.5|2355
1643626870000|2022-01-31 11:01:10|3792|3791.5|3792|3791.5|3792|3791.5|3791.5|3791|682
1643626880000|2022-01-31 11:01:20|3792.5|3792|3792.5|3792|3792.5|3792|3792.5|3792|351
1643626900000|2022-01-31 11:01:40|3792|3791.5|3790.5|3790|3792.5|3791.5|3790.5|3789.5|1961
1643626910000|2022-01-31 11:01:50|||||||||276
1643626920000|2022-01-31 11:02:00|3790|3789.5|3789.5|3788.5|3790|3789.5|3789.5|3788.5|428
1643626930000|2022-01-31 11:02:10|3789|3788|3788|3787.5|3789|3788|3788|3787.5|0
1643626940000|2022-01-31 11:02:20|3787.5|3787|3788|3786.5|3788|3787|3787.5|3786.5|945
1643626960000|2022-01-31 11:02:40|3787.5||3787.5||3787.5||3787.5||0
1643626980000|2022-01-31 11:03:00|3788|3787|3789|3788|3789|3788|3787.5|3787|1541
1643627000000|2022-01-31 11:03:20|||||||||170
1643627010000|2022-01-31 11:03:30|||||||||142
1643627020000|2022-01-31 11:03:40||3788.5||3788||3788.5||3788|2
1643627030000|2022-01-31 11:03:50|3789.5|3788.5|3790|3789.5|3790|3789.5|3789.5|3788|615
1643627040000|2022-01-31 11:04:00|3789.5|3789|3790|3789|3790|3789|3789.5|3789|837
1643627050000|2022-01-31 11:04:10|||||||||324
1643627060000|2022-01-31 11:04:20|3790.5|3789.5|3790|3789.5|3790.5|3789.5|3790|3789.5|673
1643627070000|2022-01-31 11:04:30|||||||||1
1643627090000|2022-01-31 11:04:50|||||||||104
1643627120000|2022-01-31 11:05:20|3790.5|3790|3791|3790|3791|3790|3790.5|3790|945
1643627130000|2022-01-31 11:05:30|3791.5|3790.5|3792.5|3791.5|3792.5|3791.5|3791.5|3790.5|550
1643627140000|2022-01-31 11:05:40|3792||3793||3793||3792||205
1643627150000|2022-01-31 11:05:50|3792.5|3792|3792|3791.5|3792.5|3792|3792|3791.5|643
1643627160000|2022-01-31 11:06:00|3792.5||3792.5||3792.5||3792||0
1643627180000|2022-01-31 11:06:20|3792||3792||3792.5||3792||9
1643627190000|2022-01-31 11:06:30|3792.5|3792|3793|3792.5|3793|3792.5|3792.5|3792|463
1643627200000|2022-01-31 11:06:40|3793.5|3793|3793.5|3793|3793.5|3793|3793.5|3793|0
1643627210000|2022-01-31 11:06:50|3793|3792.5|3793.5|3792.5|3793.5|3792.5|3793|3792.5|212
1643627220000|2022-01-31 11:07:00|3793||3793||3793||3793||0
1643627230000|2022-01-31 11:07:10|3793.5|3793|3793.5|3792.5|3793.5|3793|3793|3792.5|191
1643627240000|2022-01-31 11:07:20|||||||||253
1643627250000|2022-01-31 11:07:30|||||||||217
1643627260000|2022-01-31 11:07:40|3793||3793.5||3793.5||3793||0
1643627270000|2022-01-31 11:07:50||3793||3793||3793||3793|6
1643627280000|2022-01-31 11:08:00|3794|3793.5|3794.5|3793.5|3794.5|3794|3794|3793.5|1593
1643627310000|2022-01-31 11:08:30|3794|3793|3793.5|3792.5|3794|3793|3793.5|3792.5|1829
1643627320000|2022-01-31 11:08:40|3793|3792|3793|3791.5|3793|3792|3793|3791.5|596
1643627330000|2022-01-31 11:08:50|3792.5||3792.5||3792.5||3792.5||23
1643627340000|2022-01-31 11:09:00|||||||||279
1643627350000|2022-01-31 11:09:10|3793|3792|3793|3792.5|3793|3792.5|3793|3792|350
1643627360000|2022-01-31 11:09:20|3793.5|3793|3793.5|3793|3793.5|3793|3793.5|3793|169
1643627370000|2022-01-31 11:09:30|||||||||54
1643627380000|2022-01-31 11:09:40|3793|3792.5|3793.5|3792.5|3793.5|3792.5|3793|3792.5|283
1643627390000|2022-01-31 11:09:50|3794|3793|3794|3793|3794.5|3793.5|3794|3793|1155
1643627400000|2022-01-31 11:10:00|3793.5||3793.5||3794||3793.5||48
1643627410000|2022-01-31 11:10:10|3794|3793.5|3795|3794|3795|3794|3794|3793|1240
1643627420000|2022-01-31 11:10:20||3794.5||3794.5||3794.5||3794.5|598
1643627430000|2022-01-31 11:10:30|||||||||161
1643627440000|2022-01-31 11:10:40|3795.5||3795.5||3796||3795||219
1643627450000|2022-01-31 11:10:50|3795|3794|3795|3794|3795|3794|3795|3794|97
1643627460000|2022-01-31 11:11:00|3795.5||3795.5||3795.5||3795.5||0
1643627470000|2022-01-31 11:11:10|3795||3795.5||3795.5||3795||0
1643627480000|2022-01-31 11:11:20|3795|3793.5|3794.5|3793.5|3795|3793.5|3794|3793.5|416
1643627490000|2022-01-31 11:11:30|3795|3794|3795.5|3794.5|3795.5|3794.5|3795|3794|747
1643627500000|2022-01-31 11:11:40|3796||3796||3796||3795.5||0
1643627510000|2022-01-31 11:11:50|3795.5|3795|3796|3795.5|3796.5|3796|3795.5|3795|2088
1643627520000|2022-01-31 11:12:00|3796.5||3796.5||3796.5||3796.5||703
1643627540000|2022-01-31 11:12:20|3796||3796.5||3796.5||3796||7
1643627550000|2022-01-31 11:12:30|3796||3796.5||3796.5||3796||0
1643627570000|2022-01-31 11:12:50|3796|3795|3795.5|3794.5|3796|3795|3794.5|3793.5|2910
1643627580000|2022-01-31 11:13:00|3796|3795|3796|3795|3796|3795|3795.5|3794.5|554
1643627590000|2022-01-31 11:13:10|3796.5|3795.5|3796.5|3795.5|3796.5|3796|3795.5|3794.5|3749
1643627610000|2022-01-31 11:13:30|3796||3796.5||3796.5||3796||0
1643627620000|2022-01-31 11:13:40|||||||||235
1643627630000|2022-01-31 11:13:50|3796|3796|3796.5|3795.5|3796.5|3796|3796|3795.5|1
1643627640000|2022-01-31 11:14:00|3797|3796|3797.5|3796.5|3797.5|3796.5|3797|3795.5|1320
1643627650000|2022-01-31 11:14:10|3798||3797||3798||3797||476
1643627660000|2022-01-31 11:14:20|3796.5|3796|3796.5|3796|3796.5|3796|3796.5|3796|107
1643627690000|2022-01-31 11:14:50|3796|3795.5|3796|3794.5|3796|3795.5|3795.5|3794.5|1366
1643627700000|2022-01-31 11:15:00|3796.5|3795|3796.5|3795.5|3796.5|3795.5|3796.5|3795|342
1643627720000|2022-01-31 11:15:20|3796|3796|3796.5|3795.5|3796.5|3796|3796|3795.5|865
1643627740000|2022-01-31 11:15:40|3796||3796||3796||3796||186
1643627750000|2022-01-31 11:15:50|3795.5|3795|3796.5|3795.5|3796.5|3795.5|3795.5|3795|359
1643627760000|2022-01-31 11:16:00|3796|3795|3796|3795|3796|3795|3796|3795|197
1643627770000|2022-01-31 11:16:10|3795.5||3796||3796||3795.5||190
1643627780000|2022-01-31 11:16:20|3795.5|3795.5|3796|3795.5|3796|3795.5|3795.5|3795.5|166
1643627790000|2022-01-31 11:16:30|3795.5|3795|3795.5|3795|3795.5|3795|3795.5|3795|296
1643627800000|2022-01-31 11:16:40|||||||||2
1643627810000|2022-01-31 11:16:50|3796|3795.5|3796|3795|3796|3795.5|3796|3795|125
1643627820000|2022-01-31 11:17:00|3795.5||3795.5||3795.5||3795.5||0
1643627830000|2022-01-31 11:17:10|3796|3795.5|3796.5|3795.5|3796.5|3795.5|3796|3795.5|0
1643627840000|2022-01-31 11:17:20|||||||||136
1643627850000|2022-01-31 11:17:30|3796|3795|3796.5|3795|3796.5|3795|3796|3795|326
1643627860000|2022-01-31 11:17:40|3797|3795.5|3797|3796|3797|3796|3797|3795.5|967
1643627880000|2022-01-31 11:18:00|||||||||44
1643627900000|2022-01-31 11:18:20|||||||||64
1643627910000|2022-01-31 11:18:30|3796.5||3796.5||3796.5||3796.5||345
1643627920000|2022-01-31 11:18:40|3797|3796.5|3797|3796|3797|3796.5|3797|3796|387
1643627930000|2022-01-31 11:18:50|3796.5||3796.5||3796.5||3796.5||0
1643627940000|2022-01-31 11:19:00|3797||3797||3797||3797||11
1643627960000|2022-01-31 11:19:20|3796.5|3796.5|3797|3796|3797|3796.5|3796.5|3796|125
1643627980000|2022-01-31 11:19:40|||||||||586
1643628000000|2022-01-31 11:20:00|3797.5|3796.5|3797.5|3796.5|3797.5|3796.5|3797.5|3796|1533
1643628010000|2022-01-31 11:20:10|||||||||20
1643628030000|2022-01-31 11:20:30|3797|3796|3796.5|3796|3797|3796|3796.5|3796|631
1643628060000|2022-01-31 11:21:00|3797|3796.5|3798|3796.5|3798|3797|3797|3796.5|421
1643628080000|2022-01-31 11:21:20||3797||3797.5||3797.5||3797|0
1643628090000|2022-01-31 11:21:30|3798.5|3798|3799|3798|3799|3798|3798|3797.5|3920
1643628100000|2022-01-31 11:21:40|3799.5|3798.5|3799.5|3799|3799.5|3799|3799.5|3798.5|393
1643628110000|2022-01-31 11:21:50|||||||||102
1643628130000|2022-01-31 11:22:10|3800|3799.5|3800|3799.5|3800|3799.5|3800|3799.5|212
1643628140000|2022-01-31 11:22:20|3799.5|3799|3799.5|3798.5|3800|3799|3799|3798.5|2575
1643628150000|2022-01-31 11:22:30|3800||3800||3800||3799.5||0
1643628160000|2022-01-31 11:22:40|3799.5||3799.5||3799.5||3799.5||1309
1643628170000|2022-01-31 11:22:50|3800||3800||3800||3800||0
1643628180000|2022-01-31 11:23:00|3800.5|3799|3800.5|3799.5|3800.5|3799.5|3800.5|3799|223
1643628190000|2022-01-31 11:23:10||3800||3800||3800||3799.5|148
1643628200000|2022-01-31 11:23:20|3800|3799.5|3800.5|3799.5|3800.5|3799.5|3799.5|3799|786
1643628210000|2022-01-31 11:23:30||3800||3800||3800||3800|691
1643628230000|2022-01-31 11:23:50|3800|3799.5|3800|3798.5|3800|3799.5|3799|3798.5|2098
1643628240000|2022-01-31 11:24:00|3799.5||3800||3800||3799.5||0
1643628250000|2022-01-31 11:24:10|||||||||93
1643628260000|2022-01-31 11:24:20|3799.5||3799.5||3799.5||3799.5||0
1643628270000|2022-01-31 11:24:30|3799|3799|3799.5|3798.5|3799.5|3799|3799|3798.5|815
1643628300000|2022-01-31 11:25:00|3799|3798|3799|3798.5|3799.5|3798.5|3798.5|3798|1605
1643628310000|2022-01-31 11:25:10|3799.5||3799||3799.5||3799||352
1643628320000|2022-01-31 11:25:20|3799.5||3799.5||3799.5||3799||0
1643628330000|2022-01-31 11:25:30|3799||3799.5||3799.5||3799||100
1643628340000|2022-01-31 11:25:40|3799|3798|3799.5|3798|3799.5|3798|3798.5|3798|352
1643628350000|2022-01-31 11:25:50|3799||3799||3799||3799||0
1643628360000|2022-01-31 11:26:00|3798.5|3797.5|3799|3798|3799|3798|3798|3797|3573
1643628370000|2022-01-31 11:26:10|3798.5||3798.5||3798.5||3798.5||225
1643628380000|2022-01-31 11:26:20|||||||||98
1643628390000|2022-01-31 11:26:30|3799||3798.5||3799||3798.5||173
1643628400000|2022-01-31 11:26:40|3799||3799||3799||3799||152
1643628410000|2022-01-31 11:26:50|||||||||251
1643628420000|2022-01-31 11:27:00|3798.5||3798.5||3798.5||3798.5||52
1643628430000|2022-01-31 11:27:10|3799|3798.5|3799|3798.5|3799|3798.5|3798.5|3798.5|4
1643628440000|2022-01-31 11:27:20|3799.5|3799|3799|3798.5|3799.5|3799|3799|3798.5|636
1643628450000|2022-01-31 11:27:30|3798.5|3798|3798.5|3798|3798.5|3798|3798.5|3798|767
1643628470000|2022-01-31 11:27:50|3799||3799||3799||3799||126
1643628490000|2022-01-31 11:28:10|3798.5|3797.5|3798.5|3798|3798.5|3798|3798|3797.5|3107
1643628500000|2022-01-31 11:28:20|3799|3798.5|3799|3798|3799.5|3799|3799|3798|1487
1643628530000|2022-01-31 11:28:50|3798|3797.5|3798|3797.5|3798|3797.5|3798|3797.5|1587
1643628540000|2022-01-31 11:29:00|3798.5|3798|3798|3797.5|3798.5|3798|3798|3797.5|550
1643628550000|2022-01-31 11:29:10|||||||||282
1643628560000|2022-01-31 11:29:20|||||||||268
1643628570000|2022-01-31 11:29:30|3798.5|3798|3798.5|3798|3799|3798.5|3798.5|3798|912
1643628580000|2022-01-31 11:29:40|3799||3799||3799||3799||380
1643628590000|2022-01-31 11:29:50|3799.5|3798.5|3799.5|3798.5|3799.5|3799|3799|3798|1813
1643628600000|2022-01-31 11:30:00|3799|3798|3799|3798|3799|3798|3799|3798|153
1643628610000|2022-01-31 11:30:10|3799.5|3798.5|3799.5|3799|3799.5|3799|3799.5|3798.5|0
1643628620000|2022-01-31 11:30:20||3798.5||3798.5||3798.5||3798.5|0
1643628630000|2022-01-31 11:30:30||3799||3799||3799||3799|100
1643628640000|2022-01-31 11:30:40|3800|3798.5|3800|3799.5|3800|3799.5|3800|3798.5|431
1643628650000|2022-01-31 11:30:50|3800.5|3800|3800.5|3800|3800.5|3800|3800|3799.5|600
1643628660000|2022-01-31 11:31:00|3800|3799.5|3800.5|3799.5|3800.5|3799.5|3800|3799|493
1643628680000|2022-01-31 11:31:20||3800||3800||3800||3800|25
1643628700000|2022-01-31 11:31:40|||||||||1
1643628710000|2022-01-31 11:31:50|3800|3799.5|3800.5|3799.5|3800.5|3799.5|3800|3799.5|183
1643628720000|2022-01-31 11:32:00|3800|3799|3799.5|3798.5|3800|3799.5|3799.5|3798.5|1408
1643628730000|2022-01-31 11:32:10|3800||3800||3800||3800||0
1643628750000|2022-01-31 11:32:30|3799.5|3799|3800.5|3799.5|3800.5|3799.5|3799.5|3799|300
1643628760000|2022-01-31 11:32:40|3800|3799|3799.5|3798.5|3800|3799|3799.5|3798.5|354
1643628770000|2022-01-31 11:32:50|3799|3798|3798.5|3798|3799.5|3798|3798.5|3798|1091
1643628790000|2022-01-31 11:33:10|3799|3798.5|3799|3798|3799|3798.5|3799|3798|135
1643628870000|2022-01-31 11:34:30|3798.5|3797.5|3798.5|3797.5|3798.5|3798|3798|3796.5|1950
1643628880000|2022-01-31 11:34:40|3799||3798.5||3799||3798.5||59
1643628890000|2022-01-31 11:34:50|3799|3798|3799|3798|3799|3798|3799|3798|77
1643628910000|2022-01-31 11:35:10|||||||||96
1643628920000|2022-01-31 11:35:20|3798.5||3798.5||3798.5||3798.5||249
1643628940000|2022-01-31 11:35:40|3799||3799||3799||3799||233
1643628960000|2022-01-31 11:36:00|3799.5|3798.5|3799.5|3798.5|3799.5|3798.5|3799.5|3798|1055
1643628970000|2022-01-31 11:36:10|3799|3798|3798.5|3798|3799|3798|3798.5|3798|458
1643628980000|2022-01-31 11:36:20|3798|3797.5|3798|3797|3798|3797.5|3798|3797|1083
1643628990000|2022-01-31 11:36:30|||||||||19
1643629000000|2022-01-31 11:36:40|||||||||4
1643629010000|2022-01-31 11:36:50|3797.5||3797.5||3797.5||3797.5||0
1643629020000|2022-01-31 11:37:00|3798|3797.5|3798|3797.5|3798|3797.5|3798|3797.5|663
1643629030000|2022-01-31 11:37:10|||||||||256
1643629040000|2022-01-31 11:37:20|3798.5|3798|3799|3798|3799|3798|3798|3797.5|557
1643629050000|2022-01-31 11:37:30|3798.5|3797.5|3797.5|3796.5|3798.5|3797.5|3797.5|3796.5|1540
1643629060000|2022-01-31 11:37:40|3797|3796|3796.5|3795|3797|3796|3796.5|3795|593
1643629080000|2022-01-31 11:38:00||3795.5||3795.5||3795.5||3795.5|154
1643629090000|2022-01-31 11:38:10||3796||3795.5||3796||3795.5|0
1643629100000|2022-01-31 11:38:20|||||||||385
1643629120000|2022-01-31 11:38:40|3797|3796|3798|3797|3798|3797.5|3797|3795.5|1686
1643629130000|2022-01-31 11:38:50|3798.5||3798.5||3798.5||3798.5||11
1643629140000|2022-01-31 11:39:00|3798|3797.5|3798.5|3797.5|3798.5|3797.5|3798|3797.5|0
1643629150000|2022-01-31 11:39:10|3798|3797|3796.5|3795.5|3798.5|3797|3796.5|3795.5|1340
1643629160000|2022-01-31 11:39:20|||||||||42
1643629170000|2022-01-31 11:39:30|3796||3796.5||3796.5||3796||90
1643629180000|2022-01-31 11:39:40|||||||||45
1643629190000|2022-01-31 11:39:50|3797||3796.5||3797||3796.5||50
1643629200000|2022-01-31 11:40:00|3797|3796|3798|3797|3798|3797|3797|3796|1806
1643629210000|2022-01-31 11:40:10|3798.5||3798||3798.5||3798||0
1643629220000|2022-01-31 11:40:20|3797.5|3796.5|3797.5|3796|3797.5|3796.5|3797|3796|1096
1643629230000|2022-01-31 11:40:30|3797|3796.5|3797|3796.5|3797|3797|3797|3796.5|356
1643629240000|2022-01-31 11:40:40|3797.5||3797.5||3797.5||3797.5||34
1643629250000|2022-01-31 11:40:50|3797|3796|3797|3796|3797|3796|3797|3796|100
1643629260000|2022-01-31 11:41:00|||||||||23
1643629280000|2022-01-31 11:41:20||3796.5||3796.5||3796.5||3796.5|243
1643629290000|2022-01-31 11:41:30|3797.5|3797|3797.5|3797|3797.5|3797|3797.5|3797|1381
1643629320000|2022-01-31 11:42:00|||||||||1665
1643629330000|2022-01-31 11:42:10|||||||||114
1643629340000|2022-01-31 11:42:20|3797|3796.5|3797|3796|3797|3796.5|3797|3796|331
1643629360000|2022-01-31 11:42:40|3796.5|3795.5|3795.5|3794.5|3796.5|3795.5|3795.5|3794.5|1207
1643629370000|2022-01-31 11:42:50|||||||||2
1643629380000|2022-01-31 11:43:00|||||||||125
1643629410000|2022-01-31 11:43:30|||||||||287
1643629420000|2022-01-31 11:43:40||3795||3795||3795||3794.5|7
1643629430000|2022-01-31 11:43:50|||||||||103
1643629440000|2022-01-31 11:44:00|3795|3794.5|3794.5|3794|3795|3794.5|3794.5|3793.5|1068
1643629460000|2022-01-31 11:44:20|3794|3793.5|3793.5|3792.5|3794|3793.5|3793.5|3792.5|1037
1643629480000|2022-01-31 11:44:40|3793||3793||3793||3793||626
1643629510000|2022-01-31 11:45:10|3793.5|3793|3794|3793.5|3794|3793.5|3793.5|3793|2412
1643629520000|2022-01-31 11:45:20|3794.5|3794|3795|3794|3795|3794|3794.5|3793.5|725
1643629530000|2022-01-31 11:45:30|||||||||166
1643629540000|2022-01-31 11:45:40|3795.5|3794.5|3795|3794|3795.5|3794.5|3795|3794|1882
1643629550000|2022-01-31 11:45:50|||||||||80
1643629560000|2022-01-31 11:46:00|3795.5|3794.5|3795.5|3794.5|3795.5|3794.5|3795.5|3794.5|395
1643629600000|2022-01-31 11:46:40|3795|3794|3795|3794|3795|3794|3795|3794|315
1643629610000|2022-01-31 11:46:50|3794.5|3793.5|3794|3793|3795|3793.5|3794|3792.5|512
1643629640000|2022-01-31 11:47:20|||||||||163
1643629660000|2022-01-31 11:47:40|||||||||300
1643629670000|2022-01-31 11:47:50|||||||||75
1643629680000|2022-01-31 11:48:00|3793.5||3793.5||3793.5||3793.5||504
1643629690000|2022-01-31 11:48:10|3793|3792.5|3793|3792|3793|3792.5|3793|3792|595
1643629720000|2022-01-31 11:48:40|||||||||66
1643629750000|2022-01-31 11:49:10||3792.5||3792.5||3792.5||3792.5|629
1643629760000|2022-01-31 11:49:20|3792.5|3792|3792.5|3792|3792.5|3792|3792.5|3792|347
1643629790000|2022-01-31 11:49:50|3792|3791.5|3792|3791.5|3792.5|3791.5|3792|3791.5|369
1643629830000|2022-01-31 11:50:30|3791.5|3791|3792|3790.5|3792|3791|3791.5|3790.5|480
1643629840000|2022-01-31 11:50:40|3791.5||3791.5||3791.5||3791.5||0
1643629850000|2022-01-31 11:50:50|3791|3791|3791.5|3790.5|3791.5|3791|3791|3790.5|397
1643629870000|2022-01-31 11:51:10|3791|3790|3790|3789|3791.5|3790|3790|3788.5|1317
1643629890000|2022-01-31 11:51:30|3789.5|3788.5|3789.5|3788.5|3789.5|3788.5|3789.5|3788.5|72
1643629900000|2022-01-31 11:51:40|3789|3787.5|3788.5|3787.5|3789|3788|3788.5|3787.5|492
1643629910000|2022-01-31 11:51:50|3788|3787|3787|3786|3788|3787|3787|3786|303
1643629920000|2022-01-31 11:52:00|3786.5|3785.5|3786.5|3785.5|3787|3785.5|3786.5|3785.5|1
1643629930000|2022-01-31 11:52:10|3787|3786|3787|3786.5|3787|3786.5|3787|3786|1914
1643629950000|2022-01-31 11:52:30|3787.5|3787|3787.5|3787|3787.5|3787|3787.5|3787|196
1643629960000|2022-01-31 11:52:40|3788|3787.5|3788.5|3787.5|3788.5|3787.5|3788|3787.5|964
1643629970000|2022-01-31 11:52:50|3788||3788||3788||3788||378
1643629980000|2022-01-31 11:53:00|3788.5|3788|3790|3789|3790|3789|3788.5|3788|870
1643629990000|2022-01-31 11:53:10|3789.5||3790||3790||3789.5||0
1643630000000|2022-01-31 11:53:20|3790.5|3789.5|3791|3790.5|3791|3790.5|3790|3789.5|1870
1643630010000|2022-01-31 11:53:30|3790.5|3790|3789.5|3788|3790.5|3790|3789.5|3788|884
1643630020000|2022-01-31 11:53:40|3789|3787.5|3788.5|3787|3789|3787.5|3788|3787|75
1643630030000|2022-01-31 11:53:50|3789|3787.5|3789|3788|3789|3788|3788.5|3787.5|0
1643630040000|2022-01-31 11:54:00|3788.5||3788.5||3789||3788.5||0
1643630050000|2022-01-31 11:54:10|3788|3787.5|3788|3787.5|3788|3787.5|3788|3787.5|168
1643630070000|2022-01-31 11:54:30|3787.5|3787|3787|3786|3787.5|3787|3787|3786|617
1643630080000|2022-01-31 11:54:40|3786.5||3787||3787||3786.5||41
1643630090000|2022-01-31 11:54:50|3787.5|3786.5|3787.5|3786.5|3787.5|3786.5|3787|3786.5|403
1643630110000|2022-01-31 11:55:10|||||||||88
1643630120000|2022-01-31 11:55:20|3787|3787|3788|3787|3788|3787|3786.5|3786|2219
1643630140000|2022-01-31 11:55:40|||||||||620
1643630150000|2022-01-31 11:55:50|3787.5|3786.5|3787|3786.5|3787.5|3786.5|3787|3786.5|651
1643630160000|2022-01-31 11:56:00|3787.5|3787|3787|3786.5|3788|3787|3787|3786.5|226
1643630170000|2022-01-31 11:56:10|3787.5||3787.5||3787.5||3787.5||0
1643630180000|2022-01-31 11:56:20|||||||||172
1643630190000|2022-01-31 11:56:30|3787|3786|3786.5|3786|3787|3786|3786.5|3786|216
1643630200000|2022-01-31 11:56:40|3787|3786.5|3788|3786.5|3788|3787|3787|3786.5|294
1643630210000|2022-01-31 11:56:50||3787||3787.5||3787.5||3786.5|492
1643630220000|2022-01-31 11:57:00|3787.5|3787|3787.5|3786.5|3788|3787.5|3787.5|3786|1082
1643630230000|2022-01-31 11:57:10|3788||3788||3788||3788||263
1643630240000|2022-01-31 11:57:20|3787.5||3787.5||3787.5||3787.5||204
1643630250000|2022-01-31 11:57:30|3788||3788||3788||3788||0
1643630260000|2022-01-31 11:57:40|3789|3787|3788.5|3787.5|3789|3788|3788.5|3787|1104
1643630270000|2022-01-31 11:57:50|3789|3788|3788.5|3788|3789|3788|3788.5|3788|342
1643630280000|2022-01-31 11:58:00|3789||3789||3789||3789||0
1643630290000|2022-01-31 11:58:10|3788.5|3787.5|3788.5|3787.5|3788.5|3787.5|3788.5|3787.5|73
1643630300000|2022-01-31 11:58:20||3788||3787.5||3788||3787.5|1076
1643630310000|2022-01-31 11:58:30|||||||||33
1643630320000|2022-01-31 11:58:40|3788|3787|3787.5|3786.5|3788|3787|3787.5|3786.5|1718
1643630330000|2022-01-31 11:58:50|3788|3787|3788|3787|3788|3787|3788|3787|211
1643630340000|2022-01-31 11:59:00|3788.5|3787.5|3789|3788|3789|3788|3788.5|3787|704
1643630350000|2022-01-31 11:59:10|3788.5|3787.5|3787.5|3786.5|3789|3787.5|3787|3786|1085
1643630360000|2022-01-31 11:59:20||3787||3786.5||3787||3786.5|116
1643630380000|2022-01-31 11:59:40|3787|3787|3788|3787|3788|3787|3787|3787|26
1643630390000|2022-01-31 11:59:50||3787.5||3787||3787.5||3787|0
1643630400000|2022-01-31 12:00:00|3788.5|3787.5|3789.5|3789|3789.5|3789|3788.5|3787.5|2646
1643630410000|2022-01-31 12:00:10|3789|3788.5|3789.5|3789|3789.5|3789|3789|3788.5|981
1643630420000|2022-01-31 12:00:20||3788.5||3788.5||3788.5||3788.5|264
1643630430000|2022-01-31 12:00:30|3790|3788|3789.5|3788|3790|3788|3788|3787|2971
1643630440000|2022-01-31 12:00:40|3789|3787.5|3788.5|3787.5|3789.5|3787.5|3788|3787|240
1643630450000|2022-01-31 12:00:50|3789|3788|3788.5|3788|3789|3788|3788.5|3788|302
1643630460000|2022-01-31 12:01:00|3789|3787.5|3788|3787|3789|3787.5|3788|3787|1220
1643630470000|2022-01-31 12:01:10|||||||||225
1643630490000|2022-01-31 12:01:30|||||||||257
1643630500000|2022-01-31 12:01:40|||||||||67
1643630510000|2022-01-31 12:01:50|3787.5|3786.5|3786.5|3786|3787.5|3786.5|3786.5|3786|281
1643630520000|2022-01-31 12:02:00|3787|3786.5|3786.5|3786|3787|3786.5|3786.5|3786|733
1643630530000|2022-01-31 12:02:10|3787||3787||3787||3787||270
1643630550000|2022-01-31 12:02:30|3786.5|3785.5|3786.5|3785|3786.5|3785.5|3786|3785|654
1643630560000|2022-01-31 12:02:40|3786||3786||3786||3786||98
1643630570000|2022-01-31 12:02:50||3785.5||3785.5||3785.5||3785.5|33
1643630580000|2022-01-31 12:03:00||3785||3785||3785||3785|0
1643630590000|2022-01-31 12:03:10|3786.5|3785.5|3787|3785.5|3787|3785.5|3786.5|3785.5|984
1643630600000|2022-01-31 12:03:20|3786.5||3787||3787||3786.5||156
1643630610000|2022-01-31 12:03:30|3786.5||3787||3787||3786.5||0
1643630620000|2022-01-31 12:03:40||3786||3786||3786||3785.5|0
1643630630000|2022-01-31 12:03:50|3786.5|3785.5|3786.5|3785.5|3786.5|3785.5|3786.5|3785.5|292
1643630640000|2022-01-31 12:04:00|||||||||8
1643630650000|2022-01-31 12:04:10||3786||3786||3786||3786|0
1643630660000|2022-01-31 12:04:20|3786|3785.5|3786.5|3785.5|3786.5|3785.5|3786|3785.5|172
1643630670000|2022-01-31 12:04:30|3787|3786|3787|3786|3787|3786|3787|3786|299
1643630690000|2022-01-31 12:04:50|3786.5|3785.5|3787|3785.5|3787|3785.5|3786.5|3785.5|130
1643630710000|2022-01-31 12:05:10|3787.5|3786|3787|3786.5|3787.5|3787|3787|3786|3007
1643630720000|2022-01-31 12:05:20|||||||||172
1643630740000|2022-01-31 12:05:40|3786.5|3785.5|3787|3786|3787|3786|3786.5|3785.5|1057
1643630760000|2022-01-31 12:06:00|3786.5|3785.5|3786.5|3785.5|3787|3786|3786|3785.5|1381
1643630770000|2022-01-31 12:06:10|3786|3785|3785|3784.5|3786.5|3785|3785|3784|452
1643630780000|2022-01-31 12:06:20|3785.5|3784|3785.5|3784.5|3785.5|3784.5|3785.5|3784|1
1643630790000|2022-01-31 12:06:30|3785||3785.5||3785.5||3785||238
1643630810000|2022-01-31 12:06:50|3785|3784|3784.5|3784|3785|3784|3784.5|3784|953
1643630820000|2022-01-31 12:07:00|3784|3783.5|3784.5|3783.5|3784.5|3784|3784|3783.5|870
1643630830000|2022-01-31 12:07:10|3784|3783|3783.5|3782.5|3784|3783|3783.5|3782.5|226
1643630850000|2022-01-31 12:07:30|||||||||1
1643630860000|2022-01-31 12:07:40|3784|3783|3784.5|3783.5|3784.5|3784|3784|3783|1915
1643630870000|2022-01-31 12:07:50|||||||||704
1643630880000|2022-01-31 12:08:00|3785|3784|3785|3783.5|3785|3784|3785|3783.5|100
1643630900000|2022-01-31 12:08:20|3784.5||3785||3785||3784||82
1643630920000|2022-01-31 12:08:40|3784.5|3784|3784|3783.5|3784.5|3784|3784|3783.5|78
1643630930000|2022-01-31 12:08:50|||||||||35
1643630940000|2022-01-31 12:09:00|||||||||73
1643630950000|2022-01-31 12:09:10|3783.5|3783|3784|3783|3784|3783|3783.5|3782.5|258
1643630960000|2022-01-31 12:09:20|3783.5|3782.5|3784.5|3784|3784.5|3784|3783.5|3782|1862
1643630970000|2022-01-31 12:09:30|3785|3784.5|3785|3784|3785.5|3784.5|3785|3784|448
1643630980000|2022-01-31 12:09:40|3785.5|3784.5|3785.5|3784.5|3785.5|3784.5|3785.5|3784.5|0
1643630990000|2022-01-31 12:09:50|3785|3784|3785|3784|3785|3784|3785|3784|567
1643631000000|2022-01-31 12:10:00|||||||||55
1643631010000|2022-01-31 12:10:10|3785.5|3784.5|3785.5|3784.5|3785.5|3784.5|3785.5|3784.5|68
1643631030000|2022-01-31 12:10:30|3786|3785|3787|3786|3787|3786|3786|3784.5|828
1643631040000|2022-01-31 12:10:40|3786.5|3785.5|3786|3785|3786.5|3785.5|3785.5|3785|522
1643631060000|2022-01-31 12:11:00|||||||||300
1643631070000|2022-01-31 12:11:10|3786.5|3785.5|3786.5|3785.5|3786.5|3785.5|3786.5|3785.5|1
1643631080000|2022-01-31 12:11:20|3787|3786|3787|3786|3787|3786|3787|3786|0
1643631090000|2022-01-31 12:11:30|3787.5|3786.5|3787.5|3787|3787.5|3787|3787.5|3786.5|0
1643631100000|2022-01-31 12:11:40|3787|3786.5|3787|3786|3787.5|3786.5|3787|3786|359
1643631110000|2022-01-31 12:11:50|3787.5||3787||3787.5||3786.5||0
1643631120000|2022-01-31 12:12:00|3786.5||3787||3787||3786.5||0
1643631130000|2022-01-31 12:12:10|3786.5||3787||3787||3786.5||0
1643631150000|2022-01-31 12:12:30|3786.5||3787||3787||3786.5||199
1643631170000|2022-01-31 12:12:50|3786.5||3787||3787||3786.5||0
1643631180000|2022-01-31 12:13:00|3786.5|3785.5|3786|3785|3787|3785.5|3786|3785|1313
1643631190000|2022-01-31 12:13:10|3785.5|3785.5|3784.5|3784|3786|3785.5|3784.5|3784|3820
1643631200000|2022-01-31 12:13:20||3783.5||3783.5||3783.5||3783.5|199
1643631210000|2022-01-31 12:13:30|||||||||209
1643631220000|2022-01-31 12:13:40|3784|3783|3782.5|3781.5|3784|3783|3782.5|3781.5|115
1643631230000|2022-01-31 12:13:50|3782|3781|3781.5|3781|3782|3781.5|3781.5|3780.5|1787
1643631240000|2022-01-31 12:14:00|3782||3782||3782||3782||122
1643631250000|2022-01-31 12:14:10|3781.5|3780.5|3781.5|3780|3781.5|3780.5|3781.5|3780|500
1643631260000|2022-01-31 12:14:20|3782|3780.5|3782|3780.5|3782|3780.5|3782|3780.5|0
1643631270000|2022-01-31 12:14:30||3781||3781||3781||3781|0
1643631280000|2022-01-31 12:14:40|3781.5|3780.5|3782.5|3781.5|3782.5|3782|3781.5|3780|2153
1643631300000|2022-01-31 12:15:00|||||||||100
1643631340000|2022-01-31 12:15:40|3783|3782|3784|3783|3784.5|3783|3783|3782|1250
1643631370000|2022-01-31 12:16:10|3784.5|3783.5|3785|3784|3785|3784|3784.5|3783.5|603
1643631380000|2022-01-31 12:16:20|||||||||263
1643631400000|2022-01-31 12:16:40|3784.5|3783.5|3785|3783.5|3785|3783.5|3784|3783.5|1643
1643631410000|2022-01-31 12:16:50|3785.5|3784|3785|3784|3785.5|3785|3785|3784|2079
1643631420000|2022-01-31 12:17:00|||||||||1137
1643631430000|2022-01-31 12:17:10|3784.5|3783.5|3784.5|3784|3784.5|3784|3784|3783.5|1020
1643631440000|2022-01-31 12:17:20||3783.5||3783.5||3783.5||3783.5|691
1643631450000|2022-01-31 12:17:30||3784||3783.5||3784||3783.5|2805
1643631460000|2022-01-31 12:17:40|3785|3784|3784.5|3784|3785|3784.5|3784.5|3784|469
1643631470000|2022-01-31 12:17:50|3785|3784.5|3784.5|3783.5|3785|3784.5|3784.5|3783.5|2372
1643631480000|2022-01-31 12:18:00||3784||3783.5||3784||3783.5|2086
1643631490000|2022-01-31 12:18:10|3785|3784|3784.5|3784|3785|3784.5|3784.5|3784|1038
1643631500000|2022-01-31 12:18:20|3784|3783.5|3784.5|3783.5|3784.5|3783.5|3784|3783.5|1158
1643631510000|2022-01-31 12:18:30|3784|3783|3783|3782.5|3784|3783|3783|3782.5|792
1643631520000|2022-01-31 12:18:40|3782.5|3782|3782.5|3781.5|3782.5|3782|3782.5|3781.5|263
1643631530000|2022-01-31 12:18:50|||||||||47
1643631540000|2022-01-31 12:19:00|3783|3782|3783|3782.5|3783|3782.5|3783|3781.5|1121
1643631560000|2022-01-31 12:19:20|3783.5||3783.5||3783.5||3783.5||646
1643631580000|2022-01-31 12:19:40||3783||3783||3783||3783|0
1643631590000|2022-01-31 12:19:50||3782.5||3782.5||3782.5||3782.5|0
1643631600000|2022-01-31 12:20:00|3783|3782|3783|3782|3783|3782|3783|3782|99
1643631620000|2022-01-31 12:20:20|||||||||13
1643631630000|2022-01-31 12:20:30|3782.5|3781.5|3782.5|3781|3783|3781.5|3782|3781|464
1643631640000|2022-01-31 12:20:40|||||||||285
1643631650000|2022-01-31 12:20:50|||||||||117
1643631660000|2022-01-31 12:21:00|3782||3782.5||3782.5||3782||55
1643631690000|2022-01-31 12:21:30||3781.5||3782||3782||3781.5|126
1643631700000|2022-01-31 12:21:40|3783|3782.5|3783.5|3782.5|3783.5|3782.5|3783|3782.5|663
1643631710000|2022-01-31 12:21:50|||||||||265
1643631720000|2022-01-31 12:22:00|3783|3782|3783|3782|3783|3782|3782.5|3782|176
1643631730000|2022-01-31 12:22:10|3783.5||3783||3783.5||3783||0
1643631740000|2022-01-31 12:22:20|3782.5||3783||3783||3782.5||0
1643631750000|2022-01-31 12:22:30|||||||||51
1643631760000|2022-01-31 12:22:40|3782.5||3782.5||3783||3782.5||658
1643631770000|2022-01-31 12:22:50|3782|3781.5|3780.5|3779.5|3782|3781.5|3780|3779|5482
1643631780000|2022-01-31 12:23:00|3780||3780.5||3780.5||3780||726
1643631790000|2022-01-31 12:23:10|3780|3780|3781.5|3780.5|3781.5|3780.5|3780|3780|1603
1643631800000|2022-01-31 12:23:20|3781||3781||3781||3781||250
1643631820000|2022-01-31 12:23:40|3780.5|3780|3780|3779|3780.5|3780|3780|3779|853
1643631830000|2022-01-31 12:23:50|3779.5|3778.5|3779|3778|3780|3778.5|3779|3778|2016
1643631840000|2022-01-31 12:24:00|3779.5|3778.5|3779.5|3778.5|3779.5|3778.5|3779|3778.5|0
1643631850000|2022-01-31 12:24:10|3779||3779.5||3779.5||3779||0
1643631870000|2022-01-31 12:24:30|3780|3779|3780|3779|3780|3779|3780|3779|433
1643631880000|2022-01-31 12:24:40|3780.5|3779.5|3781|3780|3781|3780|3780.5|3779.5|1
1643631890000|2022-01-31 12:24:50|||||||||52
1643631900000|2022-01-31 12:25:00|3780.5||3781||3781||3780.5||170
1643631920000|2022-01-31 12:25:20|||||||||2354
1643631930000|2022-01-31 12:25:30||3780.5||3780.5||3780.5||3780.5|537
1643631940000|2022-01-31 12:25:40|||||||||123
1643631970000|2022-01-31 12:26:10|3781.5||3781.5||3781.5||3781.5||139
1643631980000|2022-01-31 12:26:20|||||||||162
1643632010000|2022-01-31 12:26:50|3781||3781.5||3781.5||3781||273
1643632030000|2022-01-31 12:27:10|3782|3781|3782.5|3781|3782.5|3781|3782|3781|478
1643632040000|2022-01-31 12:27:20|3782||3782.5||3782.5||3782||0
1643632050000|2022-01-31 12:27:30|3782||3782.5||3782.5||3782||0
1643632070000|2022-01-31 12:27:50|3782||3782||3782||3782||0
1643632080000|2022-01-31 12:28:00|3781.5|3780.5|3780.5|3780|3782|3780.5|3780.5|3780|2890
1643632090000|2022-01-31 12:28:10|3780|3779.5|3780|3779|3780|3779.5|3780|3779|181
1643632100000|2022-01-31 12:28:20|||||||||3
1643632110000|2022-01-31 12:28:30|3780.5|3779.5|3781|3780|3781|3780|3780.5|3779.5|759
1643632120000|2022-01-31 12:28:40|3781.5||3781.5||3781.5||3781.5||0
1643632130000|2022-01-31 12:28:50|3781||3781.5||3781.5||3781||0
1643632140000|2022-01-31 12:29:00|3781||3781.5||3781.5||3781||0
1643632150000|2022-01-31 12:29:10|3781||3781.5||3781.5||3781||0
1643632170000|2022-01-31 12:29:30|3782|3780.5|3782.5|3782|3782.5|3782|3782|3780.5|633
1643632180000|2022-01-31 12:29:40|||||||||149
1643632190000|2022-01-31 12:29:50|3783|3782.5|3782.5|3782|3783|3782.5|3782.5|3782|500
1643632200000|2022-01-31 12:30:00|3782|3781.5|3782|3781|3782|3781.5|3781.5|3781|1001
1643632210000|2022-01-31 12:30:10|||||||||204
1643632230000|2022-01-31 12:30:30|3782.5|3781.5|3783|3781.5|3783|3781.5|3782.5|3781.5|867
1643632240000|2022-01-31 12:30:40|3782.5||3783||3783||3782.5||0
1643632250000|2022-01-31 12:30:50|3782.5||3782.5||3783||3782.5||0
1643632280000|2022-01-31 12:31:20|||||||||100
1643632290000|2022-01-31 12:31:30|3782|3781|3782.5|3781|3782.5|3781|3781.5|3781|1858
1643632310000|2022-01-31 12:31:50|3783|3781.5|3783|3782|3783|3782|3783|3781.5|0
1643632330000|2022-01-31 12:32:10|3783.5|3782.5|3783.5|3782.5|3783.5|3782.5|3783.5|3782.5|334
1643632340000|2022-01-31 12:32:20|3783|3782|3783|3782|3783.5|3782|3782.5|3782|194
1643632350000|2022-01-31 12:32:30|3783.5||3783.5||3783.5||3783.5||0
1643632390000|2022-01-31 12:33:10|3783||3783.5||3783.5||3783||0
1643632400000|2022-01-31 12:33:20|3783||3783||3783||3783||68
1643632420000|2022-01-31 12:33:40|3783.5|3782.5|3783|3782.5|3783.5|3783|3783|3782|419
1643632430000|2022-01-31 12:33:50|3783.5||3783.5||3783.5||3783.5||0
1643632450000|2022-01-31 12:34:10|3783||3783.5||3783.5||3783||0
1643632490000|2022-01-31 12:34:50|3784|3783|3784|3783|3784|3783|3784|3783|2422
1643632500000|2022-01-31 12:35:00|3784.5|3783.5|3784|3783.5|3784.5|3783.5|3784|3783.5|5005
1643632510000|2022-01-31 12:35:10|3784.5||3784.5||3784.5||3784||0
1643632520000|2022-01-31 12:35:20|||||||||250
1643632540000|2022-01-31 12:35:40|3784||3784.5||3784.5||3784||0
1643632550000|2022-01-31 12:35:50|3784|3783|3783.5|3783|3784.5|3783|3783|3782.5|5130
1643632560000|2022-01-31 12:36:00|3783|3782.5|3782.5|3782|3783.5|3782.5|3782.5|3782|1028
1643632570000|2022-01-31 12:36:10|3783|3781.5|3782.5|3782|3783|3782|3782.5|3781.5|0
1643632580000|2022-01-31 12:36:20|3783||3783.5||3783.5||3783||59
1643632590000|2022-01-31 12:36:30|3783||3783.5||3783.5||3783||0
1643632600000|2022-01-31 12:36:40|3783||3783.5||3783.5||3783||0
1643632610000|2022-01-31 12:36:50|3783||3783||3783||3783||0
1643632630000|2022-01-31 12:37:10|3782.5||3782.5||3782.5||3782.5||0
1643632640000|2022-01-31 12:37:20|3783||3783.5||3783.5||3782.5||281
1643632650000|2022-01-31 12:37:30|3783||3783||3783||3783||0
1643632660000|2022-01-31 12:37:40|||||||||1075
1643632670000|2022-01-31 12:37:50|3783.5|3782.5|3783.5|3783|3783.5|3783|3783.5|3782|209
1643632690000|2022-01-31 12:38:10|3783|3782.5|3783|3782.5|3783|3782.5|3783|3782.5|1266
1643632730000|2022-01-31 12:38:50|3783.5|3783|3782.5|3782|3783.5|3783|3782.5|3782|2756
1643632740000|2022-01-31 12:39:00|3782|3781|3782.5|3781.5|3782.5|3781.5|3782|3781|281
1643632760000|2022-01-31 12:39:20|||||||||82
1643632780000|2022-01-31 12:39:40|||||||||58
1643632830000|2022-01-31 12:40:30|||||||||687
1643632850000|2022-01-31 12:40:50|3782||3782.5||3782.5||3782||0
1643632860000|2022-01-31 12:41:00|3782|3781|3781.5|3780.5|3782|3781|3781|3780|5157
1643632880000|2022-01-31 12:41:20|3781|3780|3777|3776|3781|3780|3777|3775.5|7878
1643632890000|2022-01-31 12:41:30|3777.5|3776.5|3777.5|3776.5|3778|3777|3777.5|3776.5|1280
1643632900000|2022-01-31 12:41:40|3778|3777|3778|3777.5|3778.5|3777.5|3778|3777|1386
1643632910000|2022-01-31 12:41:50|3777.5|3777|3778|3777|3778|3777|3777.5|3776.5|101
1643632920000|2022-01-31 12:42:00|3777.5|3776.5|3778|3777|3778|3777|3777.5|3776.5|2421
1643632940000|2022-01-31 12:42:20|3778.5|3777.5|3778|3777|3778.5|3777.5|3778|3777|4482
1643632950000|2022-01-31 12:42:30|3778.5|3777.5|3778|3777|3778.5|3777.5|3778|3777|661
1643632960000|2022-01-31 12:42:40||3777.5||3777.5||3777.5||3777.5|104
1643632980000|2022-01-31 12:43:00||3777||3777.5||3777.5||3777|61
1643633000000|2022-01-31 12:43:20||3777||3777||3777||3777|260
1643633010000|2022-01-31 12:43:30|3777.5||3777.5||3777.5||3777.5||234
1643633030000|2022-01-31 12:43:50|||||||||15
1643633070000|2022-01-31 12:44:30|||||||||194
1643633110000|2022-01-31 12:45:10|3777|3776.5|3777|3776.5|3777|3776.5|3777|3776|240
1643633120000|2022-01-31 12:45:20|3777.5||3777.5||3777.5||3777.5||1321
1643633130000|2022-01-31 12:45:30|3778|3777|3778.5|3777.5|3778.5|3777.5|3778|3777|1197
1643633150000|2022-01-31 12:45:50||3778||3778||3778||3778|651
1643633160000|2022-01-31 12:46:00|||||||||85
1643633170000|2022-01-31 12:46:10|3779|3778.5|3780|3778.5|3780|3778.5|3778.5|3778.5|262
1643633190000|2022-01-31 12:46:30|3779.5|3779|3780|3778.5|3780|3779|3779.5|3778.5|0
1643633220000|2022-01-31 12:47:00||3779||3779||3779||3779|0
1643633230000|2022-01-31 12:47:10|3780.5|3779.5|3781|3780|3781|3780|3780.5|3779.5|2078
1643633240000|2022-01-31 12:47:20|3781.5||3781||3781.5||3781||0
1643633310000|2022-01-31 12:48:30|3780.5||3781||3781||3780.5||0
1643633330000|2022-01-31 12:48:50|3780.5|3779.5|3780.5|3779.5|3780.5|3779.5|3780.5|3779.5|2250
1643633340000|2022-01-31 12:49:00|3780|3780|3779.5|3779|3780.5|3780|3779.5|3778.5|2122
1643633370000|2022-01-31 12:49:30|3780||3780.5||3780.5||3779.5||881
1643633380000|2022-01-31 12:49:40|3779.5||3780||3780||3779.5||906
1643633390000|2022-01-31 12:49:50|3779.5|3778.5|3778|3777|3779.5|3778.5|3778|3777|1215
1643633400000|2022-01-31 12:50:00|3778.5|3777.5|3778.5|3777.5|3778.5|3777.5|3778.5|3777.5|603
1643633410000|2022-01-31 12:50:10|||||||||52
1643633420000|2022-01-31 12:50:20|3779|3778|3778.5|3777.5|3779|3778|3778.5|3777.5|1262
1643633430000|2022-01-31 12:50:30|3778|3777|3777.5|3777|3778|3777|3777.5|3777|197
1643633440000|2022-01-31 12:50:40|3778||3778||3778||3778||158
1643633490000|2022-01-31 12:51:30|||||||||203
1643633500000|2022-01-31 12:51:40|3777.5||3777.5||3777.5||3777.5||0
1643633510000|2022-01-31 12:51:50|3777|3776.5|3777|3776|3777.5|3776.5|3776.5|3775.5|1001
1643633520000|2022-01-31 12:52:00|3777.5|3776.5|3778.5|3777|3778.5|3777|3777.5|3776.5|1117
1643633530000|2022-01-31 12:52:10|3778||3778||3778||3778||2
1643633550000|2022-01-31 12:52:30|||||||||100
1643633560000|2022-01-31 12:52:40|3777.5|3776.5|3777.5|3777|3777.5|3777|3777.5|3776.5|498
1643633580000|2022-01-31 12:53:00|3777|3776.5|3776.5|3775.5|3777|3776.5|3776.5|3775.5|476
1643633610000|2022-01-31 12:53:30|3777|3776|3777|3776|3777.5|3776|3777|3776|267
1643633620000|2022-01-31 12:53:40|3777.5||3777.5||3777.5||3777.5||120
1643633630000|2022-01-31 12:53:50|3778|3776.5|3778.5|3777|3778.5|3777|3778|3776.5|1540
1643633640000|2022-01-31 12:54:00|3778||3778.5||3778.5||3778||407
1643633650000|2022-01-31 12:54:10|3778||3778||3778||3778||0
1643633660000|2022-01-31 12:54:20|3778.5|3777.5|3778.5|3777.5|3778.5|3777.5|3778.5|3777.5|265
1643633690000|2022-01-31 12:54:50|3778||3778||3778||3778||272
1643633720000|2022-01-31 12:55:20|||||||||479
1643633730000|2022-01-31 12:55:30|3778.5|3777|3777.5|3776.5|3778.5|3777.5|3777|3776.5|3047
1643633740000|2022-01-31 12:55:40|3778|3777|3778|3777|3778|3777.5|3777.5|3777|542
1643633750000|2022-01-31 12:55:50|3778.5|3777.5|3778.5|3777.5|3778.5|3777.5|3778.5|3777.5|101
1643633790000|2022-01-31 12:56:30|||||||||526
1643633840000|2022-01-31 12:57:20|||||||||109
1643633880000|2022-01-31 12:58:00|||||||||1
1643633900000|2022-01-31 12:58:20|||||||||432
1643633910000|2022-01-31 12:58:30|||||||||67
1643633920000|2022-01-31 12:58:40|||||||||85
1643633940000|2022-01-31 12:59:00|3779|3778|3779.5|3778.5|3779.5|3778.5|3778.5|3778|2195
1643633960000|2022-01-31 12:59:20|3779||3779.5||3779.5||3779||86
1643633970000|2022-01-31 12:59:30|3780||3780||3780||3780||175
1643633980000|2022-01-31 12:59:40|3779|3779|3780|3779|3780|3779|3779|3779|44
1643633990000|2022-01-31 12:59:50|||||||||60
1643634010000|2022-01-31 13:00:10|3780.5|3779.5|3780.5|3780|3780.5|3780|3780.5|3779.5|1100
1643634020000|2022-01-31 13:00:20|3781|3779.5|3780|3779|3781|3779.5|3779.5|3779|1890
1643634030000|2022-01-31 13:00:30|3780.5|3779.5|3780.5|3779.5|3780.5|3779.5|3780.5|3779.5|191
1643634040000|2022-01-31 13:00:40|3780|3779|3781|3780|3781|3780|3780|3779|0
1643634060000|2022-01-31 13:01:00|3781.5|3780.5|3782|3781|3782|3781|3781.5|3780.5|876
1643634070000|2022-01-31 13:01:10|3782.5|3781.5|3782.5|3781.5|3783.5|3782|3782.5|3781.5|1671
1643634080000|2022-01-31 13:01:20|||||||||866
1643634090000|2022-01-31 13:01:30||3782||3782||3782||3782|0
1643634100000|2022-01-31 13:01:40|3783||3783||3783||3783||352
1643634110000|2022-01-31 13:01:50|3783.5||3783.5||3783.5||3783.5||0
1643634120000|2022-01-31 13:02:00|3783||3783||3783||3783||0
1643634130000|2022-01-31 13:02:10|3783.5||3783.5||3783.5||3783.5||0
1643634140000|2022-01-31 13:02:20|3783||3783||3783||3783||0
1643634150000|2022-01-31 13:02:30|3783.5||3783.5||3783.5||3783.5||0
1643634180000|2022-01-31 13:03:00|3783||3783||3783.5||3783||0
1643634190000|2022-01-31 13:03:10|3783.5||3783.5||3783.5||3783||0
1643634200000|2022-01-31 13:03:20|3783||3783||3783||3783||0
1643634230000|2022-01-31 13:03:50|3782.5|3781.5|3782|3781.5|3782.5|3781.5|3781.5|3781|3247
1643634240000|2022-01-31 13:04:00|3782.5|3782|3783|3782|3783|3782|3782.5|3782|602
1643634250000|2022-01-31 13:04:10|3783.5||3783||3783.5||3783||499
1643634260000|2022-01-31 13:04:20|3782.5|3781.5|3782.5|3781.5|3782.5|3781.5|3781.5|3781|954
1643634270000|2022-01-31 13:04:30|3783||3783||3783||3783||0
1643634280000|2022-01-31 13:04:40|3783.5|3782|3783|3782.5|3783.5|3782.5|3783|3782|94
1643634290000|2022-01-31 13:04:50|||||||||1
1643634300000|2022-01-31 13:05:00|||||||||74
1643634310000|2022-01-31 13:05:10|3782.5|3782|3782|3781.5|3782.5|3782|3782|3781.5|305
1643634320000|2022-01-31 13:05:20|3782.5|3781|3782|3781|3782.5|3781|3782|3781|581
1643634340000|2022-01-31 13:05:40|||||||||1
1643634350000|2022-01-31 13:05:50|3781.5||3781.5||3781.5||3781.5||0
1643634360000|2022-01-31 13:06:00|3782|3780.5|3781.5|3780.5|3782|3780.5|3781.5|3780.5|963
1643634370000|2022-01-31 13:06:10|||||||||172
1643634390000|2022-01-31 13:06:30|3781|3780|3781.5|3780|3781.5|3780|3780.5|3779.5|1456
1643634400000|2022-01-31 13:06:40|3781|3780.5|3782|3781|3782|3781.5|3781|3780.5|1345
1643634420000|2022-01-31 13:07:00|||||||||90
1643634430000|2022-01-31 13:07:10|||||||||90
1643634440000|2022-01-31 13:07:20|||||||||210
1643634450000|2022-01-31 13:07:30|3782.5|3781.5|3782|3781|3783.5|3782.5|3782|3781|3826
1643634460000|2022-01-31 13:07:40|||||||||680
1643634470000|2022-01-31 13:07:50|3781.5|3780.5|3780.5|3780|3781.5|3780.5|3780.5|3780|341
1643634480000|2022-01-31 13:08:00|3781||3781||3781||3781||754
1643634490000|2022-01-31 13:08:10|3781.5||3781.5||3781.5||3781.5||291
1643634500000|2022-01-31 13:08:20|3782|3780.5|3782|3781|3782|3781|3781.5|3780.5|430
1643634510000|2022-01-31 13:08:30|3781.5||3781.5||3781.5||3781.5||22
1643634520000|2022-01-31 13:08:40|3782||3782||3782||3782||1
1643634540000|2022-01-31 13:09:00|3781.5||3782||3782||3781.5||0
1643634560000|2022-01-31 13:09:20|||||||||233
1643634570000|2022-01-31 13:09:30|3782.5|3781.5|3782.5|3781.5|3782.5|3781.5|3782.5|3781.5|676
1643634590000|2022-01-31 13:09:50|||||||||16
1643634610000|2022-01-31 13:10:10|||||||||15
1643634620000|2022-01-31 13:10:20|3783|3782|3783|3782.5|3783|3782.5|3783|3781.5|550
1643634630000|2022-01-31 13:10:30|||||||||75
1643634650000|2022-01-31 13:10:50|3783.5||3783.5||3783.5||3783.5||524
1643634660000|2022-01-31 13:11:00|3783|3782|3782.5|3781.5|3783|3782|3782|3781.5|2204
1643634670000|2022-01-31 13:11:10|||||||||118
1643634680000|2022-01-31 13:11:20|3782||3782||3782.5||3782||329
1643634690000|2022-01-31 13:11:30|3782.5|3781|3781.5|3780.5|3782.5|3781|3781.5|3780.5|652
1643634700000|2022-01-31 13:11:40|3782|3781|3782|3781.5|3782|3781.5|3782|3781|466
1643634720000|2022-01-31 13:12:00|3781.5|3781|3781|3780|3781.5|3781|3781|3780|536
1643634730000|2022-01-31 13:12:10|||||||||67
1643634740000|2022-01-31 13:12:20|3781.5||3781||3781.5||3781||110
1643634750000|2022-01-31 13:12:30|3781.5|3780.5|3782|3781|3782|3781|3781.5|3780.5|1789
1643634760000|2022-01-31 13:12:40|||||||||361
1643634780000|2022-01-31 13:13:00|||||||||131
1643634790000|2022-01-31 13:13:10|3782.5|3781.5|3782.5|3781.5|3782.5|3781.5|3782.5|3781.5|119
1643634810000|2022-01-31 13:13:30|3783|3782|3783|3782|3783|3782|3782.5|3782|3272
1643634830000|2022-01-31 13:13:50|||||||||420
1643634850000|2022-01-31 13:14:10|3783.5|3782.5|3783|3782.5|3783.5|3782.5|3783|3782.5|705
1643634870000|2022-01-31 13:14:30|3783.5|3783|3784|3783|3784|3783|3783.5|3783|734
1643634880000|2022-01-31 13:14:40|||||||||48
1643634910000|2022-01-31 13:15:10|||||||||25
1643634920000|2022-01-31 13:15:20|3784.5|3783.5|3785|3784|3785|3784.5|3784.5|3783.5|2820
1643634930000|2022-01-31 13:15:30|3784.5||3784.5||3784.5||3784.5||0
1643634940000|2022-01-31 13:15:40|3785|3783.5|3784|3783.5|3785|3783.5|3784|3783.5|1063
1643634950000|2022-01-31 13:15:50|3783.5|3783|3784|3783|3784|3783|3783.5|3782.5|1418
1643634960000|2022-01-31 13:16:00|3783.5|3782.5|3781.5|3780.5|3784|3782.5|3781|3780.5|2372
1643634990000|2022-01-31 13:16:30|3781|3780|3780.5|3779.5|3781|3780|3780.5|3779.5|227
1643635020000|2022-01-31 13:17:00||3780||3779.5||3780||3779.5|519
1643635040000|2022-01-31 13:17:20|3780||3780||3780||3780||23
1643635050000|2022-01-31 13:17:30|3779.5|3778.5|3780|3779|3780|3779|3779.5|3778.5|655
1643635060000|2022-01-31 13:17:40|||||||||26
1643635070000|2022-01-31 13:17:50|3779.5|3778.5|3779.5|3779|3779.5|3779|3779.5|3778.5|293
1643635080000|2022-01-31 13:18:00||3778.5||3778.5||3778.5||3778.5|22
1643635100000|2022-01-31 13:18:20|||||||||100
1643635110000|2022-01-31 13:18:30|3780|3779|3780|3779.5|3780|3779.5|3780|3779|708
1643635120000|2022-01-31 13:18:40|||||||||53
1643635140000|2022-01-31 13:19:00|3780.5|3780|3781|3780|3781|3780|3780.5|3780|1274
1643635150000|2022-01-31 13:19:10|3780.5|3779.5|3780.5|3779.5|3780.5|3779.5|3780.5|3779.5|355
1643635160000|2022-01-31 13:19:20|||||||||68
1643635170000|2022-01-31 13:19:30|3780||3780.5||3780.5||3780||199
1643635190000|2022-01-31 13:19:50|||||||||75
1643635210000|2022-01-31 13:20:10|3781||3781||3781||3781||0
1643635220000|2022-01-31 13:20:20|||||||||3
1643635250000|2022-01-31 13:20:50|3780.5||3781||3781||3780.5||0
1643635270000|2022-01-31 13:21:10|3780.5||3780.5||3780.5||3780||1481
1643635280000|2022-01-31 13:21:20||3780||3779.5||3780||3779.5|0
1643635290000|2022-01-31 13:21:30|3781|3780|3781|3780|3781|3780|3781|3780|26
1643635320000|2022-01-31 13:22:00|||||||||609
1643635330000|2022-01-31 13:22:10|3780.5|3779.5|3780|3779|3781|3779.5|3779.5|3778.5|3247
1643635350000|2022-01-31 13:22:30|3779.5||3779.5||3779.5||3779.5||11
1643635360000|2022-01-31 13:22:40|3780||3780||3780||3779.5||0
1643635390000|2022-01-31 13:23:10|3779.5|3778.5|3779|3778.5|3779.5|3778.5|3779|3778.5|1239
1643635400000|2022-01-31 13:23:20|||||||||140
1643635410000|2022-01-31 13:23:30|3778.5|3778|3779|3778|3779|3778|3778.5|3777.5|1532
1643635440000|2022-01-31 13:24:00|||||||||132
1643635450000|2022-01-31 13:24:10|3779.5|3778.5|3780|3779|3780|3779|3779.5|3778.5|1139
1643635460000|2022-01-31 13:24:20|3779.5|3778.5|3780|3778.5|3780|3778.5|3779.5|3778.5|425
1643635480000|2022-01-31 13:24:40|3779.5||3779.5||3779.5||3779.5||0
1643635500000|2022-01-31 13:25:00|3779|3778|3778.5|3778|3779|3778|3778.5|3777.5|534
1643635510000|2022-01-31 13:25:10|3779|3778.5|3780|3779|3780|3779|3779|3778.5|261
1643635560000|2022-01-31 13:26:00|3779.5|3778.5|3779.5|3778|3779.5|3778.5|3779|3778|668
1643635570000|2022-01-31 13:26:10|3779||3779||3779||3779||0
1643635580000|2022-01-31 13:26:20|||||||||554
1643635620000|2022-01-31 13:27:00|3778.5||3778.5||3778.5||3778.5||968
1643635640000|2022-01-31 13:27:20|3779|3778.5|3780|3779|3780|3779|3779|3778.5|3507
1643635650000|2022-01-31 13:27:30|||||||||457
1643635660000|2022-01-31 13:27:40|3779.5||3780||3780||3779.5||405
1643635680000|2022-01-31 13:28:00|||||||||132
1643635690000|2022-01-31 13:28:10|3779.5||3780||3780||3779.5||78
1643635720000|2022-01-31 13:28:40|||||||||2530
1643635740000|2022-01-31 13:29:00|3780.5|3779.5|3780|3779|3780.5|3779.5|3780|3779|9548
1643635750000|2022-01-31 13:29:10|||||||||1
1643635770000|2022-01-31 13:29:30|3780.5|3779.5|3780|3779.5|3780.5|3779.5|3780|3779.5|6098
1643635780000|2022-01-31 13:29:40|3779.5|3779|3779.5|3779|3779.5|3779|3779.5|3779|213
1643635790000|2022-01-31 13:29:50|3780|3779.5|3780|3779.5|3780.5|3779.5|3780|3779.5|3199
1643635800000|2022-01-31 13:30:00|3779.5|3779|3778|3777|3779.5|3779|3778|3777|5303
1643635810000|2022-01-31 13:30:10|3777.5||3778||3778||3777.5||11
1643635840000|2022-01-31 13:30:40|3777.5||3778||3778||3777.5||368
1643635850000|2022-01-31 13:30:50|||||||||87
1643635860000|2022-01-31 13:31:00|3777.5||3778||3778||3777.5||1578
1643635880000|2022-01-31 13:31:20|3777.5|3776.5|3777.5|3777|3778|3777|3777|3776.5|3320
1643635890000|2022-01-31 13:31:30|3778||3778||3778||3778||999
1643635910000|2022-01-31 13:31:50|3777.5||3778||3778||3777.5||43
1643635920000|2022-01-31 13:32:00|||||||||75
1643635940000|2022-01-31 13:32:20|3778.5|3777.5|3780|3779.5|3780|3779.5|3778.5|3777.5|6359
1643635950000|2022-01-31 13:32:30|3780.5||3780.5||3780.5||3780.5||0
1643635960000|2022-01-31 13:32:40|3781|3780|3781|3780|3781|3780.5|3780.5|3780|4048
1643635970000|2022-01-31 13:32:50|3781.5|3780.5|3781.5|3780.5|3781.5|3780.5|3781.5|3780.5|1930
1643635980000|2022-01-31 13:33:00|3781|3781|3780.5|3780|3782|3781|3780.5|3780|4439
1643635990000|2022-01-31 13:33:10|3781|3780.5|3779.5|3779|3781|3780.5|3779.5|3779|2207
1643636000000|2022-01-31 13:33:20|3780||3780||3780||3780||547
1643636010000|2022-01-31 13:33:30||3779.5||3779.5||3779.5||3779.5|2853
1643636020000|2022-01-31 13:33:40|3780.5|3780|3781|3780.5|3781|3780.5|3780.5|3780|922
1643636030000|2022-01-31 13:33:50|3780.5|3780|3781|3780|3781|3780|3780.5|3780|662
1643636040000|2022-01-31 13:34:00|3780.5|3779.5|3780|3779.5|3781|3779.5|3780|3779.5|794
1643636050000|2022-01-31 13:34:10|3779.5|3779|3781|3779.5|3781|3779.5|3779.5|3779|74
1643636060000|2022-01-31 13:34:20|3780.5||3780.5||3781||3780.5||0
1643636070000|2022-01-31 13:34:30|3781||3781||3781||3781||3432
1643636080000|2022-01-31 13:34:40|3780.5||3781||3781||3780.5||236
1643636090000|2022-01-31 13:34:50|3780.5||3780.5||3781||3780.5||151
1643636100000|2022-01-31 13:35:00|3780|3779|3779.5|3778.5|3780|3779|3779.5|3778.5|420
1643636110000|2022-01-31 13:35:10|||||||||218
1643636120000|2022-01-31 13:35:20|||||||||1333
1643636130000|2022-01-31 13:35:30|3779|3779|3780|3778.5|3780|3779|3779|3778.5|1935
1643636140000|2022-01-31 13:35:40|3779.5||3779.5||3780||3779.5||195
1643636150000|2022-01-31 13:35:50|3779||3779.5||3779.5||3779||154
1643636160000|2022-01-31 13:36:00|||||||||267
1643636170000|2022-01-31 13:36:10|3780|3779|3780.5|3779.5|3780.5|3779.5|3780|3779|1985
1643636180000|2022-01-31 13:36:20|3781|3780|3781|3780|3781|3780|3781|3780|676
1643636210000|2022-01-31 13:36:50|||||||||231
1643636220000|2022-01-31 13:37:00|3781.5|3780.5|3781.5|3780.5|3781.5|3781|3781|3780.5|1658
1643636230000|2022-01-31 13:37:10|||||||||95
1643636250000|2022-01-31 13:37:30|3782|3781|3782.5|3782|3782.5|3782|3782|3781|1446
1643636260000|2022-01-31 13:37:40|3782|3781.5|3782|3781|3782.5|3781.5|3782|3781|1903
1643636270000|2022-01-31 13:37:50|3782.5||3782||3782.5||3782||78
1643636280000|2022-01-31 13:38:00|||||||||78
1643636290000|2022-01-31 13:38:10|3781.5||3781.5||3781.5||3781.5||42
1643636300000|2022-01-31 13:38:20|3782||3782||3782||3782||1053
1643636310000|2022-01-31 13:38:30|3781.5||3781.5||3781.5||3781.5||0
1643636330000|2022-01-31 13:38:50|3781|3780.5|3781|3780.5|3781|3780.5|3781|3780.5|143
1643636350000|2022-01-31 13:39:10|||||||||660
1643636360000|2022-01-31 13:39:20|3781.5|3781|3782|3781.5|3782|3781.5|3781.5|3781|2381
1643636370000|2022-01-31 13:39:30|3781.5|3781|3781|3780.5|3782|3781|3781|3780.5|1112
1643636400000|2022-01-31 13:40:00|3781.5|3781|3781.5|3780.5|3781.5|3781|3781.5|3780.5|348
1643636410000|2022-01-31 13:40:10|3781|3780|3781.5|3780|3781.5|3780.5|3780.5|3780|1286
1643636420000|2022-01-31 13:40:20|3782|3780.5|3782.5|3782|3782.5|3782|3782|3780.5|1012
1643636430000|2022-01-31 13:40:30|3783|3782.5|3783|3782.5|3783.5|3782.5|3783|3782|1428
1643636450000|2022-01-31 13:40:50|3783.5||3784||3784||3783.5||657
1643636460000|2022-01-31 13:41:00|3783.5||3783.5||3783.5||3783.5||0
1643636470000|2022-01-31 13:41:10|3784|3783|3784.5|3783.5|3784.5|3783.5|3784|3783|239
1643636480000|2022-01-31 13:41:20|3785||3784.5||3785||3784.5||1020
1643636490000|2022-01-31 13:41:30|3784||3784||3784||3784||0
1643636500000|2022-01-31 13:41:40|3785|3784|3784|3783.5|3785|3784|3784|3783.5|413
1643636530000|2022-01-31 13:42:10|3783.5|3783|3783.5|3783|3784|3783|3783.5|3783|345
1643636570000|2022-01-31 13:42:50|3784|3783.5|3784|3783.5|3784|3783.5|3784|3783.5|209
1643636580000|2022-01-31 13:43:00|3783.5|3783|3784.5|3783.5|3784.5|3783.5|3783.5|3783|1608
1643636600000|2022-01-31 13:43:20|||||||||1299
1643636610000|2022-01-31 13:43:30|||||||||283
1643636630000|2022-01-31 13:43:50|||||||||207
1643636640000|2022-01-31 13:44:00|||||||||238
1643636680000|2022-01-31 13:44:40|3784|3784|3784.5|3783.5|3784.5|3784|3784|3783.5|252
1643636690000|2022-01-31 13:44:50|3784|3783|3783.5|3782.5|3784|3783.5|3783|3782.5|1784
1643636700000|2022-01-31 13:45:00|3783|3783|3783.5|3782.5|3783.5|3783|3783|3782.5|584
1643636740000|2022-01-31 13:45:40|3783|3782|3782.5|3782|3783.5|3782|3782.5|3781.5|967
1643636750000|2022-01-31 13:45:50|3782|3781.5|3782.5|3781.5|3782.5|3781.5|3782|3781|44
1643636770000|2022-01-31 13:46:10|3782||3782||3782||3782||283
1643636780000|2022-01-31 13:46:20|3781.5|3781|3781.5|3780.5|3781.5|3781|3781.5|3780.5|493
1643636790000|2022-01-31 13:46:30|3782|3781|3782|3781.5|3782|3781.5|3782|3781|315
1643636800000|2022-01-31 13:46:40|||||||||14
1643636810000|2022-01-31 13:46:50|3781.5|3781|3781.5|3781|3782|3781|3781.5|3781|553
1643636820000|2022-01-31 13:47:00|||||||||212
1643636830000|2022-01-31 13:47:10|3782|3780.5|3782|3781|3782|3781.5|3782|3780.5|392
1643636840000|2022-01-31 13:47:20|3782.5|3781.5|3782|3781|3782.5|3781.5|3782|3781|471
1643636850000|2022-01-31 13:47:30|3781.5|3780.5|3780.5|3780|3781.5|3780.5|3780.5|3780|237
1643636860000|2022-01-31 13:47:40|3781||3781||3781||3781||0
1643636870000|2022-01-31 13:47:50|||||||||57
1643636890000|2022-01-31 13:48:10|3781.5|3780.5|3782|3780.5|3782|3780.5|3781.5|3780.5|238
1643636910000|2022-01-31 13:48:30|3781.5||3782||3782||3781.5||0
1643636930000|2022-01-31 13:48:50|3781.5||3781.5||3781.5||3781.5||0
1643636940000|2022-01-31 13:49:00|||||||||453
1643636950000|2022-01-31 13:49:10|3781||3781||3781||3781||61
1643636960000|2022-01-31 13:49:20|3780.5|3780|3780.5|3780|3780.5|3780|3780.5|3780|889
1643636970000|2022-01-31 13:49:30|3781|3780.5|3780|3779|3781|3780.5|3780|3779|1884
1643636980000|2022-01-31 13:49:40|3780.5||3779.5||3780.5||3779.5||0
1643636990000|2022-01-31 13:49:50|||||||||101
1643637000000|2022-01-31 13:50:00|3780|3779.5|3781|3780|3781|3780|3780|3779.5|1014
1643637040000|2022-01-31 13:50:40|3780.5|3779|3780|3779|3780.5|3779.5|3780|3779|705
1643637060000|2022-01-31 13:51:00||3779.5||3779.5||3779.5||3779.5|0
1643637070000|2022-01-31 13:51:10|||||||||3
1643637080000|2022-01-31 13:51:20|||||||||233
1643637100000|2022-01-31 13:51:40|3780.5|3780|3780.5|3779.5|3780.5|3780|3780.5|3779.5|109
1643637140000|2022-01-31 13:52:20||3780||3780||3780||3780|0
1643637150000|2022-01-31 13:52:30|3780|3779.5|3780.5|3779.5|3780.5|3779.5|3780|3779.5|752
1643637170000|2022-01-31 13:52:50|3781|3780|3781|3780|3781|3780.5|3781|3780|1166
1643637180000|2022-01-31 13:53:00|3780.5|3779.5|3780|3779|3780.5|3780|3779.5|3779|2185
1643637200000|2022-01-31 13:53:20|3779.5|3778.5|3779|3778|3780|3778.5|3779|3778|286
1643637240000|2022-01-31 13:54:00|3778.5|3777.5|3778.5|3777.5|3778.5|3777.5|3778.5|3777.5|689
1643637250000|2022-01-31 13:54:10|3778|3777|3776|3775.5|3778|3777|3776|3775.5|1556
1643637260000|2022-01-31 13:54:20|3775.5|3775|3775.5|3774.5|3775.5|3775|3775.5|3774.5|102
1643637270000|2022-01-31 13:54:30|3775|3775|3776|3775|3776|3775|3775|3775|1937
1643637280000|2022-01-31 13:54:40|||||||||1
1643637340000|2022-01-31 13:55:40|3775.5|3775.5|3776|3775|3776|3775.5|3775.5|3775|589
1643637380000|2022-01-31 13:56:20|3776.5|3775.5|3776|3775|3777|3776.5|3776|3775|5820
1643637390000|2022-01-31 13:56:30|3776.5|3775.5|3777|3776|3777|3776|3776.5|3775|3006
1643637410000|2022-01-31 13:56:50|3777.5|3776.5|3777.5|3776.5|3777.5|3776.5|3777.5|3776.5|576
1643637420000|2022-01-31 13:57:00|||||||||133
1643637440000|2022-01-31 13:57:20|3777|3776|3776.5|3776|3777|3776|3776.5|3775.5|1878
1643637450000|2022-01-31 13:57:30|3777|3775.5|3777|3776|3777|3776.5|3776.5|3775.5|2300
1643637460000|2022-01-31 13:57:40|3776.5||3777||3777||3776.5||0
1643637470000|2022-01-31 13:57:50|3776.5||3777||3777||3776.5||0
1643637500000|2022-01-31 13:58:20|3776.5|3775.5|3776|3775|3776.5|3775.5|3776|3775|1505
1643637510000|2022-01-31 13:58:30|3775.5|3774.5|3775.5|3774.5|3775.5|3775|3775.5|3774.5|1188
1643637530000|2022-01-31 13:58:50|3775|3774|3774|3773|3775.5|3774|3773.5|3772.5|1011
1643637540000|2022-01-31 13:59:00||3772.5||3772.5||3772.5||3772.5|61
1643637550000|2022-01-31 13:59:10|3773.5||3773.5||3773.5||3773.5||23
1643637560000|2022-01-31 13:59:20|3774|3773|3774|3773|3774|3773|3773.5|3773|1309
1643637570000|2022-01-31 13:59:30|3774.5|3773.5|3774.5|3773.5|3774.5|3773.5|3774.5|3773.5|576
1643637580000|2022-01-31 13:59:40|3774|3773|3773.5|3772.5|3774|3773|3773.5|3772.5|319
1643637590000|2022-01-31 13:59:50|||||||||4
1643637630000|2022-01-31 14:00:30|3774|3773|3774|3773.5|3774|3773.5|3774|3773|901
1643637640000|2022-01-31 14:00:40|||||||||350
1643637660000|2022-01-31 14:01:00|3774.5|3774|3773|3772.5|3774.5|3774|3773|3772.5|2730
1643637670000|2022-01-31 14:01:10|3773.5||3773.5||3774||3773.5||0
1643637680000|2022-01-31 14:01:20|3774|3773|3774.5|3773.5|3774.5|3773.5|3773.5|3773|2294
1643637710000|2022-01-31 14:01:50|3774|3773|3773.5|3773|3774|3773|3773.5|3773|312
1643637720000|2022-01-31 14:02:00|3774||3774||3774||3773.5||547
1643637730000|2022-01-31 14:02:10|3773.5||3773.5||3774||3773.5||0
1643637740000|2022-01-31 14:02:20|3774||3773.5||3774||3773.5||0
1643637750000|2022-01-31 14:02:30|3774||3773.5||3774||3773.5||203
1643637770000|2022-01-31 14:02:50|||||||||366
1643637780000|2022-01-31 14:03:00|3773|3772.5|3773|3772.5|3773|3772.5|3773|3772.5|1086
1643637810000|2022-01-31 14:03:30|3773.5|3773|3775|3774|3775|3774|3773.5|3773|3048
1643637840000|2022-01-31 14:04:00|3774.5||3775||3775||3774.5||0
1643637850000|2022-01-31 14:04:10|||||||||79
1643637880000|2022-01-31 14:04:40|3774.5|3773.5|3774.5|3773.5|3774.5|3773.5|3773.5|3772.5|5373
1643637890000|2022-01-31 14:04:50|||||||||265
1643637910000|2022-01-31 14:05:10|3775|3774|3775|3774|3775|3774|3774.5|3774|145
1643637960000|2022-01-31 14:06:00|3775.5|3774.5|3775.5|3774.5|3775.5|3774.5|3775.5|3774.5|1281
1643637970000|2022-01-31 14:06:10|3775|3774|3775.5|3774|3775.5|3774|3775|3774|0
1643637980000|2022-01-31 14:06:20|3775|3775|3775|3774.5|3775|3775|3775|3774.5|130
1643638000000|2022-01-31 14:06:40|3775.5|3774|3775.5|3775|3775.5|3775|3774.5|3774|2263
1643638010000|2022-01-31 14:06:50|3775|3774.5|3775|3774|3775|3774.5|3775|3774|670
1643638020000|2022-01-31 14:07:00|||||||||18
1643638030000|2022-01-31 14:07:10|||||||||127
1643638040000|2022-01-31 14:07:20|||||||||1
1643638050000|2022-01-31 14:07:30|||||||||70
1643638060000|2022-01-31 14:07:40|||||||||356
1643638080000|2022-01-31 14:08:00|3775.5|3774.5|3775.5|3775|3776|3775.5|3775.5|3774.5|1643
1643638100000|2022-01-31 14:08:20|3776||3776||3776||3776||0
1643638110000|2022-01-31 14:08:30|3776.5|3775.5|3776.5|3775.5|3776.5|3775.5|3776|3775.5|1643
1643638120000|2022-01-31 14:08:40|3776|3776|3776.5|3775.5|3776.5|3776|3776|3775.5|1497
1643638140000|2022-01-31 14:09:00|3776||3776||3776||3776||1
1643638150000|2022-01-31 14:09:10|3776.5||3776.5||3776.5||3776.5||0
1643638160000|2022-01-31 14:09:20|3777|3776|3777|3776.5|3777|3776.5|3777|3776|424
1643638170000|2022-01-31 14:09:30|||||||||81
1643638180000|2022-01-31 14:09:40|3777.5|3777|3777.5|3776.5|3777.5|3777|3777.5|3776.5|66
1643638190000|2022-01-31 14:09:50|3778|3777|3778|3777|3778|3777|3778|3777|98
1643638200000|2022-01-31 14:10:00|3777.5|3776.5|3776.5|3776|3777.5|3776.5|3776.5|3776|2933
1643638210000|2022-01-31 14:10:10|3777||3777||3777||3776.5||919
1643638220000|2022-01-31 14:10:20|3776.5||3777||3777||3776.5||500
1643638240000|2022-01-31 14:10:40|3776.5||3776.5||3776.5||3776.5||736
1643638270000|2022-01-31 14:11:10|3777|3775.5|3776.5|3775.5|3777|3775.5|3776|3775.5|2010
1643638280000|2022-01-31 14:11:20|3777||3777||3777||3777||0
1643638290000|2022-01-31 14:11:30|3776.5||3776.5||3776.5||3776.5||0
1643638320000|2022-01-31 14:12:00|3776||3776||3776.5||3776||153
1643638340000|2022-01-31 14:12:20|3776.5||3776.5||3776.5||3776||1881
1643638350000|2022-01-31 14:12:30|3776||3776.5||3776.5||3776||0
1643638360000|2022-01-31 14:12:40|3776|3775|3775.5|3775|3776|3775|3775.5|3774.5|646
1643638370000|2022-01-31 14:12:50|3775|3774.5|3774.5|3773.5|3775|3774.5|3774.5|3773.5|732
1643638380000|2022-01-31 14:13:00|3774|3773|3774.5|3773.5|3774.5|3773.5|3774|3773|103
1643638410000|2022-01-31 14:13:30|3774|3773|3772.5|3772|3774|3773|3772.5|3772|1738
1643638430000|2022-01-31 14:13:50|3773|3772.5|3772.5|3771.5|3773|3772.5|3772.5|3771.5|1817
1643638440000|2022-01-31 14:14:00|3772||3772||3772.5||3772||28
1643638450000|2022-01-31 14:14:10|||||||||129
1643638470000|2022-01-31 14:14:30|3772.5||3772.5||3772.5||3772.5||93
1643638480000|2022-01-31 14:14:40|3772|3771|3771.5|3771|3772|3771.5|3771.5|3771|1340
1643638520000|2022-01-31 14:15:20|3772|3771.5|3772|3771.5|3772|3771.5|3772|3771.5|249
1643638540000|2022-01-31 14:15:40|3772.5|3772|3772.5|3772|3772.5|3772|3772.5|3772|1269
1643638550000|2022-01-31 14:15:50|3771.5|3771.5|3771|3770.5|3772|3771.5|3771|3770|4184
1643638560000|2022-01-31 14:16:00|3771.5|3770|3771|3770|3771.5|3770.5|3770.5|3770|2771
1643638590000|2022-01-31 14:16:30|3770.5|3769.5|3770|3769.5|3770.5|3769.5|3770|3769.5|334
1643638600000|2022-01-31 14:16:40|3770.5||3770||3770.5||3770||804
1643638610000|2022-01-31 14:16:50|3770.5|3770|3770.5|3770|3770.5|3770|3770.5|3769.5|1414
1643638620000|2022-01-31 14:17:00|3771||3771||3771||3771||1477
1643638630000|2022-01-31 14:17:10|3770.5|3770.5|3772|3771|3772|3771|3770.5|3770.5|1028
1643638640000|2022-01-31 14:17:20|3771.5||3771.5||3771.5||3771.5||33
1643638670000|2022-01-31 14:17:50|3772|3771.5|3772.5|3771.5|3772.5|3771.5|3772|3771|1692
1643638680000|2022-01-31 14:18:00|3772|3771|3772|3771|3772.5|3771|3772|3771|786
1643638690000|2022-01-31 14:18:10|3772.5||3772||3772.5||3772||0
1643638700000|2022-01-31 14:18:20|3771.5||3771.5||3772||3771.5||1349
1643638720000|2022-01-31 14:18:40|3772|3770.5|3772|3771|3772|3771.5|3771.5|3770.5|2024
1643638750000|2022-01-31 14:19:10|3771.5||3771.5||3771.5||3771.5||472
1643638760000|2022-01-31 14:19:20|3772||3772||3772||3772||90
1643638770000|2022-01-31 14:19:30|3772.5|3771.5|3772.5|3771.5|3772.5|3772|3772|3771.5|1101
1643638780000|2022-01-31 14:19:40|3772||3772||3772.5||3772||110
1643638790000|2022-01-31 14:19:50|||||||||5
1643638800000|2022-01-31 14:20:00|3772.5|3772|3772|3771.5|3772.5|3772|3772|3771.5|1835
1643638820000|2022-01-31 14:20:20|3772.5|3772|3773.5|3772.5|3773.5|3772.5|3772.5|3772|1058
1643638850000|2022-01-31 14:20:50|3774|3773|3775|3774|3775|3774|3774|3773|1072
1643638860000|2022-01-31 14:21:00|3774.5|3773.5|3773.5|3773|3775|3773.5|3773.5|3772.5|4489
1643638870000|2022-01-31 14:21:10|3773|3772.5|3773.5|3773|3773.5|3773|3773|3772.5|1530
1643638880000|2022-01-31 14:21:20|3774||3774||3774||3774||1
1643638900000|2022-01-31 14:21:40|3774.5|3773.5|3774.5|3773.5|3775|3773.5|3774.5|3773.5|1378
1643638910000|2022-01-31 14:21:50|3775||3774.5||3775||3774.5||1
1643638920000|2022-01-31 14:22:00|3775|3774|3776|3775|3776|3775|3775|3774|2176
1643638930000|2022-01-31 14:22:10||3775.5||3775||3775.5||3775|242
1643638950000|2022-01-31 14:22:30|3776.5|3775.5|3776|3775.5|3776.5|3775.5|3776|3775.5|780
1643638970000|2022-01-31 14:22:50|3775.5|3775|3776|3775|3776|3775|3775.5|3775|458
1643638990000|2022-01-31 14:23:10|3776.5|3775.5|3777|3776|3777|3776|3776.5|3775.5|694
1643639010000|2022-01-31 14:23:30||3776.5||3776.5||3776.5||3776.5|1
1643639030000|2022-01-31 14:23:50|3777.5|3777|3778|3777.5|3778|3777.5|3777.5|3777|547
1643639040000|2022-01-31 14:24:00|3778.5|3778|3779|3778|3779|3778|3778.5|3778|559
1643639070000|2022-01-31 14:24:30|3779.5|3778.5|3779.5|3778.5|3779.5|3778.5|3779.5|3778|1046
1643639080000|2022-01-31 14:24:40|3779|3778|3778.5|3778|3779.5|3778|3778|3777.5|5480
1643639090000|2022-01-31 14:24:50|3779|3777.5|3779|3777.5|3779|3778|3778|3777.5|3248
1643639100000|2022-01-31 14:25:00|3778.5|3777|3778|3777.5|3778.5|3777.5|3778|3777|1215
1643639110000|2022-01-31 14:25:10|3777.5|3777|3778.5|3777|3778.5|3777.5|3777.5|3777|1175
1643639120000|2022-01-31 14:25:20|3778||3778||3778.5||3778||0
1643639140000|2022-01-31 14:25:40|3777.5|3776.5|3778|3777|3778|3777|3777.5|3776.5|1740
1643639160000|2022-01-31 14:26:00|3777.5|3776.5|3777|3776|3777.5|3776.5|3777|3776|3586
1643639170000|2022-01-31 14:26:10|3777.5|3776.5|3777|3776|3777.5|3776.5|3777|3776|1611
1643639190000|2022-01-31 14:26:30||3776.5||3776||3776.5||3776|0
1643639210000|2022-01-31 14:26:50||3776.5||3776.5||3776.5||3776.5|207
1643639220000|2022-01-31 14:27:00||3776||3776||3776.5||3776|301
1643639230000|2022-01-31 14:27:10|3776.5|3775.5|3775|3774.5|3776.5|3775.5|3775|3774.5|3628
1643639240000|2022-01-31 14:27:20|3774.5|3773.5|3774.5|3774|3774.5|3774|3774.5|3773.5|600
1643639250000|2022-01-31 14:27:30|3775|3774.5|3775|3774|3775.5|3774.5|3775|3774|1513
1643639270000|2022-01-31 14:27:50|3775.5|3774.5|3775.5|3775|3775.5|3775|3775.5|3774.5|199
1643639280000|2022-01-31 14:28:00|3776|3775.5|3777|3776|3777|3776|3776|3775.5|2857
1643639290000|2022-01-31 14:28:10|||||||||197
1643639300000|2022-01-31 14:28:20|3776.5||3777||3777||3776.5||24
1643639310000|2022-01-31 14:28:30||3776.5||3776||3776.5||3776|344
1643639340000|2022-01-31 14:29:00|3777.5|3776.5|3776.5|3776|3778|3777|3776.5|3776|2031
1643639350000|2022-01-31 14:29:10|3777|3775.5|3776.5|3776|3777|3776|3776.5|3775.5|982
1643639370000|2022-01-31 14:29:30|3777||3777||3777||3776.5||949
1643639390000|2022-01-31 14:29:50|3776.5|3775.5|3775|3774|3776.5|3775.5|3774|3773|6958
1643639400000|2022-01-31 14:30:00|3774.5|3773.5|3772|3770.5|3774.5|3774|3769.5|3768|11093
1643639410000|2022-01-31 14:30:10|3771.5|3771|3772|3771|3772|3771.5|3771|3770|2679
1643639420000|2022-01-31 14:30:20|3772.5|3771.5|3771.5|3770.5|3773|3772|3771.5|3770.5|2657
1643639430000|2022-01-31 14:30:30|3771|3770|3772|3771|3772|3771.5|3771|3770|328
1643639440000|2022-01-31 14:30:40|3772.5|3771.5|3774.5|3773|3774.5|3773|3772.5|3771.5|3081
1643639450000|2022-01-31 14:30:50|3774|3773.5|3774.5|3773.5|3774.5|3773.5|3774|3773|796
1643639460000|2022-01-31 14:31:00|3774|3774|3777|3775.5|3777.5|3776.5|3774|3774|8138
1643639470000|2022-01-31 14:31:10|3776.5|3776|3776.5|3775.5|3777|3776|3776|3775.5|1457
1643639480000|2022-01-31 14:31:20|3777|3776|3776|3775|3777|3776.5|3775.5|3774.5|4485
1643639490000|2022-01-31 14:31:30|3775.5|3774.5|3775.5|3774.5|3775.5|3774.5|3775.5|3774.5|469
1643639500000|2022-01-31 14:31:40|3775|3775|3775.5|3775|3776.5|3775.5|3775|3774.5|3611
1643639510000|2022-01-31 14:31:50|3775|3774.5|3775.5|3774.5|3775.5|3775|3775|3774|1206
1643639520000|2022-01-31 14:32:00|3775|3775|3775.5|3774.5|3775.5|3775|3775|3774.5|0
1643639530000|2022-01-31 14:32:10|||||||||198
1643639540000|2022-01-31 14:32:20|3775|3774|3777|3776.5|3777|3776.5|3774.5|3773.5|3515
1643639550000|2022-01-31 14:32:30|3777.5|3777|3778.5|3777.5|3778.5|3777.5|3777.5|3777|1194
1643639560000|2022-01-31 14:32:40|3779|3777|3780|3778.5|3780|3779|3779|3777|1039
1643639570000|2022-01-31 14:32:50||3779||3778.5||3779||3778.5|0
1643639580000|2022-01-31 14:33:00|3780.5|3779|3780.5|3779.5|3781|3780|3780|3779|488
1643639590000|2022-01-31 14:33:10||3780||3780||3780||3780|976
1643639600000|2022-01-31 14:33:20|3781|3779.5|3781.5|3781|3782|3781|3781|3779.5|1075
1643639610000|2022-01-31 14:33:30|3782|3781.5|3782|3781|3782|3781.5|3782|3781|492
1643639620000|2022-01-31 14:33:40|3782.5|3781.5|3783|3782|3783|3782.5|3782.5|3781|2013
1643639630000|2022-01-31 14:33:50|3783.5|3781.5|3783.5|3783|3783.5|3783|3783.5|3781.5|2140
1643639640000|2022-01-31 14:34:00|3784|3782.5|3783.5|3782|3784|3783.5|3782|3781|10440
1643639650000|2022-01-31 14:34:10|3783|3782.5|3783|3781.5|3784|3783|3782|3781.5|2256
1643639660000|2022-01-31 14:34:20|3782.5|3782|3783|3782|3783.5|3782.5|3782|3781.5|5269
1643639670000|2022-01-31 14:34:30|3782.5|3781.5|3783|3781.5|3783|3782.5|3782.5|3781.5|365
1643639680000|2022-01-31 14:34:40|3782.5|3781|3781.5|3780.5|3782.5|3781|3781|3780|2451
1643639690000|2022-01-31 14:34:50|3781|3780|3780|3778.5|3781|3780|3780|3778.5|1328
1643639700000|2022-01-31 14:35:00|3779.5|3778|3775.5|3774|3779.5|3778.5|3775.5|3774|6938
1643639710000|2022-01-31 14:35:10|3775|3773.5|3774.5|3773.5|3775|3774.5|3774.5|3773.5|1020
1643639720000|2022-01-31 14:35:20|3774|3774|3773|3772|3775|3774|3773|3771.5|5553
1643639730000|2022-01-31 14:35:30|3772.5|3771.5|3772|3771|3772.5|3772|3772|3771|2917
1643639740000|2022-01-31 14:35:40|3771.5|3770.5|3771|3770.5|3771.5|3771|3771|3770.5|1947
1643639750000|2022-01-31 14:35:50|3771.5|3771|3772|3771|3772|3771.5|3771|3770|9081
1643639760000|2022-01-31 14:36:00|3771.5|3771.5|3772|3771|3772.5|3772|3771.5|3771|5197
1643639770000|2022-01-31 14:36:10|3771.5|3770.5|3772|3771|3772|3771.5|3771.5|3770.5|1549
1643639780000|2022-01-31 14:36:20|3772.5|3771.5|3772.5|3771.5|3772.5|3771.5|3772|3771.5|578
1643639790000|2022-01-31 14:36:30|3772|3771|3772.5|3771.5|3772.5|3771.5|3772|3771|271
1643639800000|2022-01-31 14:36:40||3772||3772||3772||3772|2
1643639810000|2022-01-31 14:36:50|3773|3772.5|3774.5|3774|3774.5|3774|3773|3772.5|3053
1643639820000|2022-01-31 14:37:00|3775||3775||3775||3775||1084
1643639830000|2022-01-31 14:37:10|3776|3774.5|3775.5|3774.5|3776|3775|3775.5|3774.5|1433
1643639840000|2022-01-31 14:37:20|3776|3775|3775|3774|3776|3775|3775|3774|2158
1643639850000|2022-01-31 14:37:30|3775.5|3774.5|3775.5|3774.5|3775.5|3774.5|3775.5|3774|222
1643639860000|2022-01-31 14:37:40|3775|3774|3773.5|3772.5|3775|3774|3773.5|3772.5|1877
1643639870000|2022-01-31 14:37:50|3774.5|3773|3774.5|3773.5|3774.5|3774|3774|3773|790
1643639880000|2022-01-31 14:38:00|3774|3773|3774|3773.5|3774.5|3773.5|3774|3773|209
1643639890000|2022-01-31 14:38:10|3774.5||3774.5||3774.5||3774.5||0
1643639900000|2022-01-31 14:38:20|3774|3773|3774.5|3773|3774.5|3773|3773.5|3772.5|583
1643639910000|2022-01-31 14:38:30|3775|3773.5|3775|3774|3775|3774|3775|3773.5|547
1643639920000|2022-01-31 14:38:40|||||||||178
1643639930000|2022-01-31 14:38:50|3775.5|3774.5|3775.5|3774.5|3775.5|3775|3775.5|3774.5|569
1643639940000|2022-01-31 14:39:00|3776|3775|3776.5|3775.5|3776.5|3775.5|3776|3775|1198
1643639950000|2022-01-31 14:39:10|3777|3776|3777|3776|3777.5|3776.5|3776.5|3775.5|2411
1643639960000|2022-01-31 14:39:20|3776.5|3776.5|3778.5|3777.5|3778.5|3777.5|3776.5|3776.5|1899
1643639970000|2022-01-31 14:39:30|3778|3777|3776|3775.5|3778|3777.5|3776|3775.5|2449
1643639980000|2022-01-31 14:39:40|||||||||713
1643639990000|2022-01-31 14:39:50|3776.5|3775|3775.5|3774.5|3776.5|3775|3775.5|3774.5|1277
1643640000000|2022-01-31 14:40:00|3776|3775|3777|3776|3777|3776|3776|3775|533
1643640010000|2022-01-31 14:40:10|3776.5|3775.5|3777.5|3776.5|3777.5|3777|3776.5|3775.5|1371
1643640030000|2022-01-31 14:40:30|3778|3777|3778|3777|3778|3777.5|3778|3776.5|240
1643640040000|2022-01-31 14:40:40|3778.5|3777.5|3778.5|3777.5|3779|3778|3778.5|3777|564
1643640050000|2022-01-31 14:40:50|3779|3778|3778.5|3777.5|3779.5|3778.5|3778.5|3777.5|2489
1643640060000|2022-01-31 14:41:00|3778|3777|3778.5|3777|3778.5|3777.5|3778|3777|2465
1643640070000|2022-01-31 14:41:10|3778||3777.5||3778||3777.5||165
1643640080000|2022-01-31 14:41:20|3778|3776.5|3777|3776|3778|3776.5|3777|3776|1216
1643640090000|2022-01-31 14:41:30|3777.5|3776.5|3777.5|3776.5|3777.5|3776.5|3777.5|3776.5|615
1643640120000|2022-01-31 14:42:00|3777|3776|3777|3776|3777|3776|3777|3776|246
1643640130000|2022-01-31 14:42:10|3777.5|3775|3776|3775|3777.5|3775.5|3776|3775|767
1643640140000|2022-01-31 14:42:20|3775.5|3774.5|3775.5|3774.5|3776|3775|3775|3773.5|2275
1643640150000|2022-01-31 14:42:30|3775|3774|3774|3773|3775|3774|3774|3773|189
1643640160000|2022-01-31 14:42:40|3774.5|3773.5|3774|3773.5|3774.5|3773.5|3774|3773.5|658
1643640170000|2022-01-31 14:42:50|3774.5|3774|3774.5|3773.5|3774.5|3774|3774|3773.5|1100
1643640180000|2022-01-31 14:43:00|3774||3774.5||3774.5||3774||226
1643640190000|2022-01-31 14:43:10|3774|3773|3773.5|3772.5|3774|3773|3773|3772.5|583
1643640210000|2022-01-31 14:43:30|3773||3773||3773.5||3773||0
1643640220000|2022-01-31 14:43:40|3773.5|3773|3773.5|3772.5|3774|3773|3773.5|3772.5|1260
1643640230000|2022-01-31 14:43:50|3773|3773|3774|3773|3774|3773|3773|3772.5|177
1643640240000|2022-01-31 14:44:00|3773.5|3772.5|3773|3772.5|3773.5|3772.5|3773|3772.5|1297
1643640250000|2022-01-31 14:44:10|3772.5|3772|3773|3772|3773|3772.5|3772.5|3771.5|183
1643640260000|2022-01-31 14:44:20|3772.5||3772.5||3772.5||3772.5||181
1643640270000|2022-01-31 14:44:30|3772|3771.5|3772|3771|3772|3771.5|3771.5|3771|856
1643640290000|2022-01-31 14:44:50|3771.5||3771.5||3771.5||3771.5||607
1643640300000|2022-01-31 14:45:00|3771|3770.5|3771.5|3770.5|3771.5|3770.5|3771|3770|1109
1643640310000|2022-01-31 14:45:10|3772|3771|3772|3771.5|3772|3771.5|3772|3770.5|2022
1643640320000|2022-01-31 14:45:20|3772.5|3772|3772.5|3771.5|3772.5|3772|3772|3771.5|205
1643640330000|2022-01-31 14:45:30|3772|3771|3771.5|3770.5|3772|3771|3771|3770.5|1716
1643640340000|2022-01-31 14:45:40|3771|3771|3772.5|3772|3772.5|3772|3771|3771|1122
1643640350000|2022-01-31 14:45:50|3772|3771.5|3771.5|3770.5|3772.5|3771.5|3771|3770.5|2715
1643640360000|2022-01-31 14:46:00|3771|3770|3771|3770|3771|3770.5|3771|3770|584
1643640380000|2022-01-31 14:46:20|3770.5|3769.5|3769.5|3768.5|3771|3769.5|3769.5|3768.5|2751
1643640390000|2022-01-31 14:46:30|3769|3769|3769|3768.5|3769|3769|3769|3768.5|2924
1643640400000|2022-01-31 14:46:40|3769.5||3769.5||3769.5||3769.5||750
1643640410000|2022-01-31 14:46:50|3770|3769|3770|3769.5|3770|3769.5|3770|3769|509
1643640420000|2022-01-31 14:47:00|3770.5|3770|3771|3770|3771|3770|3770.5|3770|865
1643640430000|2022-01-31 14:47:10|3771.5|3770.5|3772.5|3771.5|3772.5|3771.5|3771.5|3770.5|2745
1643640440000|2022-01-31 14:47:20|3772|3771|3772|3771|3772.5|3771|3772|3771|766
1643640450000|2022-01-31 14:47:30|3772.5|3771.5|3773|3772|3773|3772.5|3772.5|3771.5|703
1643640460000|2022-01-31 14:47:40|3772.5|3771.5|3772|3771|3772.5|3771.5|3771.5|3771|393
1643640470000|2022-01-31 14:47:50|3772.5|3771.5|3772.5|3771.5|3772.5|3771.5|3772|3771.5|81
1643640480000|2022-01-31 14:48:00|3773|3772|3773|3772|3773|3772.5|3772.5|3771.5|968
1643640500000|2022-01-31 14:48:20|3772.5|3771.5|3772.5|3771.5|3773|3772|3772.5|3771.5|881
1643640510000|2022-01-31 14:48:30|3773|3772|3772.5|3771.5|3773|3772.5|3772.5|3771.5|3380
1643640520000|2022-01-31 14:48:40||3772||3772||3772||3771.5|105
1643640530000|2022-01-31 14:48:50||3771.5||3771.5||3771.5||3771.5|181
1643640540000|2022-01-31 14:49:00|3773|3772|3773|3772|3773|3772|3773|3772|692
1643640550000|2022-01-31 14:49:10|3772.5|3771.5|3772|3771.5|3772.5|3771.5|3772|3771.5|1586
1643640560000|2022-01-31 14:49:20|3772.5|3772|3773|3772|3773|3772|3772.5|3772|640
1643640570000|2022-01-31 14:49:30|3773.5|3772.5|3773.5|3773|3774|3773|3773.5|3772.5|1236
1643640580000|2022-01-31 14:49:40|3774|3773.5|3774.5|3773.5|3774.5|3773.5|3773.5|3773.5|1130
1643640590000|2022-01-31 14:49:50||3774||3774||3774||3773.5|291
1643640600000|2022-01-31 14:50:00|3775|3774.5|3774.5|3773.5|3775|3774.5|3774|3773.5|1791
1643640610000|2022-01-31 14:50:10|3775|3774|3775.5|3774.5|3776|3775|3775|3774|1806
1643640620000|2022-01-31 14:50:20|3776|3775|3776|3775|3776.5|3775.5|3775.5|3775|1935
1643640630000|2022-01-31 14:50:30|3775.5||3776||3776||3775.5||1173
1643640640000|2022-01-31 14:50:40|3776.5|3775.5|3775.5|3775|3776.5|3775.5|3775.5|3775|1024
1643640660000|2022-01-31 14:51:00|||||||||934
1643640670000|2022-01-31 14:51:10|3776|3775.5|3776|3775.5|3776.5|3775.5|3776|3775.5|1161
1643640680000|2022-01-31 14:51:20|3776.5||3776.5||3776.5||3776.5||0
1643640690000|2022-01-31 14:51:30|3776|3776|3777.5|3776.5|3777.5|3776.5|3776|3776|1657
1643640700000|2022-01-31 14:51:40|3778|3777|3779|3777.5|3779|3778.5|3778|3777|845
1643640710000|2022-01-31 14:51:50|3778.5|3778|3779|3778|3779|3778.5|3778|3777.5|624
1643640720000|2022-01-31 14:52:00|3780|3777.5|3779|3778|3780|3779|3778.5|3777.5|4275
1643640730000|2022-01-31 14:52:10|3778.5|3777.5|3779.5|3778.5|3779.5|3778.5|3777.5|3777|3199
1643640740000|2022-01-31 14:52:20|3780|3779|3781|3780|3781|3780|3780|3778.5|1908
1643640750000|2022-01-31 14:52:30|||||||||147
1643640760000|2022-01-31 14:52:40||3780.5||3780.5||3780.5||3780.5|0
1643640770000|2022-01-31 14:52:50|3781.5|3781|3782|3781|3782|3781.5|3781.5|3780.5|429
1643640780000|2022-01-31 14:53:00|3782.5|3780.5|3781|3780.5|3782.5|3780.5|3780.5|3780|1535
1643640790000|2022-01-31 14:53:10|3780.5|3780|3781|3780|3781|3780.5|3780.5|3779.5|1506
1643640810000|2022-01-31 14:53:30|3780.5|3779.5|3779|3778|3780.5|3779.5|3779|3778|2315
1643640820000|2022-01-31 14:53:40|3779.5|3778.5|3779.5|3778.5|3779.5|3779|3779.5|3778.5|383
1643640830000|2022-01-31 14:53:50|3780|3778|3780|3779|3780.5|3779.5|3780|3778|1082
1643640840000|2022-01-31 14:54:00|3780.5|3779.5|3780.5|3779.5|3781.5|3780.5|3780.5|3779|2810
1643640850000|2022-01-31 14:54:10||3780||3779.5||3780||3779.5|210
1643640860000|2022-01-31 14:54:20|3781.5|3780|3779.5|3779|3781.5|3781|3779.5|3779|5122
1643640870000|2022-01-31 14:54:30|3780|3778.5|3778.5|3777.5|3780|3779|3778.5|3777|3205
1643640880000|2022-01-31 14:54:40|3779|3777|3778.5|3777.5|3779|3778|3778.5|3777|1531
1643640890000|2022-01-31 14:54:50|3777.5|3777|3777.5|3776.5|3778|3777|3777|3776.5|2759
1643640900000|2022-01-31 14:55:00||3777||3777||3777||3777|580
1643640910000|2022-01-31 14:55:10|3777|3776.5|3777|3776.5|3777.5|3777|3777|3776.5|1433
1643640920000|2022-01-31 14:55:20|3777.5|3777|3775.5|3775|3777.5|3777|3775.5|3774.5|8582
1643640930000|2022-01-31 14:55:30|3775|3774.5|3775|3774.5|3775|3774.5|3775|3774.5|1890
1643640940000|2022-01-31 14:55:40|3775.5|3775|3775|3774|3775.5|3775|3774.5|3774|2978
1643640950000|2022-01-31 14:55:50|3774.5||3774.5||3774.5||3774.5||4252
1643640960000|2022-01-31 14:56:00|3775|3774.5|3773.5|3773|3775|3774.5|3773.5|3772.5|4985
1643640970000|2022-01-31 14:56:10|3774|3773.5|3775|3774|3775|3774|3774|3773.5|13619
1643640980000|2022-01-31 14:56:20|3774.5|3773.5|3774.5|3774|3774.5|3774|3774.5|3773.5|317
1643640990000|2022-01-31 14:56:30|3775|3774.5|3775|3774|3775|3774.5|3774.5|3773.5|8510
1643641000000|2022-01-31 14:56:40||3774.5||3774.5||3774.5||3774.5|1257
1643641010000|2022-01-31 14:56:50||3774||3774.5||3774.5||3774|6489
1643641020000|2022-01-31 14:57:00|||||||||1199
1643641030000|2022-01-31 14:57:10|3774.5|3774|3775|3774|3775|3774.5|3774.5|3774|2371
1643641040000|2022-01-31 14:57:20|3774.5|3773.5|3774.5|3773|3774.5|3773.5|3774|3773|1505
1643641050000|2022-01-31 14:57:30||3773.5||3773.5||3774||3773.5|2005
1643641060000|2022-01-31 14:57:40|3775.5|3774|3778|3777|3778.5|3777.5|3774.5|3774|8363
1643641070000|2022-01-31 14:57:50|3777.5|3777.5|3776.5|3776|3777.5|3777.5|3776.5|3776|6640
1643641080000|2022-01-31 14:58:00|3777|3776.5|3776.5|3775.5|3777|3776.5|3776|3775.5|4736
1643641090000|2022-01-31 14:58:10||3776||3776||3776||3776|443
1643641100000|2022-01-31 14:58:20|3777|3775.5|3776.5|3775.5|3777|3776.5|3776.5|3775.5|1814
1643641110000|2022-01-31 14:58:30||3776||3776||3776||3776|941
1643641120000|2022-01-31 14:58:40|3777|3777|3777|3776|3777.5|3777|3776.5|3776|4033
1643641130000|2022-01-31 14:58:50|3776.5|3775.5|3776|3775|3777|3776|3776|3775|6347
1643641140000|2022-01-31 14:59:00||3775.5||3775||3775.5||3775|3491
1643641150000|2022-01-31 14:59:10|3776.5|3775.5|3776|3775|3776.5|3776|3776|3775|3092
1643641160000|2022-01-31 14:59:20|||||||||56
1643641170000|2022-01-31 14:59:30|3775.5|3775.5|3775.5|3775|3776|3775.5|3775|3774.5|12212
1643641180000|2022-01-31 14:59:40|3776|3775.5|3776|3775.5|3776.5|3776|3775.5|3774.5|11116
1643641190000|2022-01-31 14:59:50|3776.5|3775|3777|3776.5|3777|3776.5|3776.5|3775|2249
1643641200000|2022-01-31 15:00:00|3777.5||3777.5||3777.5||3777||3863
1643641210000|2022-01-31 15:00:10|3777|3776|3776|3775.5|3777.5|3776|3776|3775.5|3915
1643641220000|2022-01-31 15:00:20|3776.5|3776|3777.5|3776|3777.5|3776|3776.5|3776|141
1643641230000|2022-01-31 15:00:30||3776.5||3776.5||3776.5||3776.5|0
1643641240000|2022-01-31 15:00:40|3777|3776|3776.5|3775.5|3777|3776|3776|3775.5|1442
1643641250000|2022-01-31 15:00:50|3777|3776|3778|3777|3778.5|3777.5|3777|3776|958
1643641260000|2022-01-31 15:01:00|3777.5|3776|3777.5|3776.5|3777.5|3776.5|3777|3776|62
1643641270000|2022-01-31 15:01:10|3778|3777|3778.5|3777.5|3778.5|3777.5|3778|3777|294
1643641280000|2022-01-31 15:01:20|3778||3778||3778||3778||1646
1643641300000|2022-01-31 15:01:40|3778.5|3778|3779.5|3778.5|3779.5|3778.5|3778|3777.5|3234
1643641310000|2022-01-31 15:01:50|3779||3779||3779||3779||290
1643641320000|2022-01-31 15:02:00|3779.5|3779|3779.5|3779|3779.5|3779|3779.5|3779|562
1643641330000|2022-01-31 15:02:10|3780|3779.5|3780.5|3779.5|3781|3779.5|3779.5|3779|3699
1643641340000|2022-01-31 15:02:20|3780|3779|3779|3778.5|3780|3779|3779|3778.5|3066
1643641350000|2022-01-31 15:02:30|3779.5||3779||3779.5||3779||84
1643641360000|2022-01-31 15:02:40|3779.5|3779|3780.5|3779|3780.5|3779|3779.5|3779|422
1643641370000|2022-01-31 15:02:50|3781|3779.5|3781.5|3780|3781.5|3780|3781|3779.5|714
1643641380000|2022-01-31 15:03:00|3781|3780.5|3781|3780|3781|3780.5|3781|3780|585
1643641390000|2022-01-31 15:03:10|3781.5||3781||3781.5||3781||230
1643641400000|2022-01-31 15:03:20|3780.5||3781||3781||3780.5||387
1643641410000|2022-01-31 15:03:30||3780.5||3780||3780.5||3780|146
1643641420000|2022-01-31 15:03:40|3781.5|3780.5|3781.5|3780.5|3782|3781|3781.5|3780.5|2454
1643641430000|2022-01-31 15:03:50|||||||||377
1643641440000|2022-01-31 15:04:00|3782|3781|3782.5|3781.5|3782.5|3782|3781.5|3781|831
1643641450000|2022-01-31 15:04:10|3783|3782|3783|3782|3783|3782|3783|3782|1075
1643641460000|2022-01-31 15:04:20||3782.5||3782.5||3782.5||3782|14
1643641470000|2022-01-31 15:04:30|3783.5|3783|3783|3782|3783.5|3783|3783|3782|2873
1643641480000|2022-01-31 15:04:40|3782.5||3783||3783||3782.5||621
1643641490000|2022-01-31 15:04:50|3782.5||3783||3783||3782.5||0
1643641500000|2022-01-31 15:05:00|3782.5||3783||3783||3782.5||354
1643641510000|2022-01-31 15:05:10|3782.5|3781.5|3783.5|3782.5|3784|3782.5|3782|3781.5|2003
1643641520000|2022-01-31 15:05:20|3784|3783|3784.5|3783|3784.5|3783.5|3784|3783|637
1643641540000|2022-01-31 15:05:40|3784|3783.5|3784.5|3783.5|3784.5|3783.5|3784|3783|473
1643641550000|2022-01-31 15:05:50|3785|3784|3785.5|3784.5|3785.5|3784.5|3785|3784|448
1643641560000|2022-01-31 15:06:00|3785|3784|3784.5|3783.5|3785.5|3784|3784|3783.5|4663
1643641570000|2022-01-31 15:06:10|3785|3784|3785|3784|3785|3784.5|3785|3784|439
1643641580000|2022-01-31 15:06:20|3784.5|3783.5|3784.5|3783.5|3784.5|3783.5|3784|3783.5|419
1643641590000|2022-01-31 15:06:30|3784||3784.5||3784.5||3784||211
1643641600000|2022-01-31 15:06:40|3784|3783|3782.5|3781.5|3784|3783|3782|3781.5|3528
1643641620000|2022-01-31 15:07:00|3782|3781|3783|3782|3783|3782|3782|3780.5|1112
1643641630000|2022-01-31 15:07:10|3782.5|3781.5|3782.5|3781.5|3783|3782|3782.5|3781.5|0
1643641640000|2022-01-31 15:07:20|3783||3783||3783||3783||0
1643641650000|2022-01-31 15:07:30|3782.5|3782|3782.5|3782|3783|3782.5|3782.5|3782|0
1643641660000|2022-01-31 15:07:40|3783||3783||3783||3782.5||2944
1643641670000|2022-01-31 15:07:50|3783.5|3782.5|3784|3783.5|3784|3783.5|3783.5|3782.5|974
1643641680000|2022-01-31 15:08:00||3783||3783.5||3783.5||3783|590
1643641690000|2022-01-31 15:08:10|3784.5|3784|3785|3784.5|3785.5|3784.5|3784.5|3784|1844
1643641700000|2022-01-31 15:08:20|3785.5|3785|3785.5|3784.5|3785.5|3785|3785.5|3784.5|1536
1643641710000|2022-01-31 15:08:30||3785||3785||3785||3785|105
1643641720000|2022-01-31 15:08:40|3786|3785.5|3785.5|3785|3786.5|3785.5|3785.5|3785|1908
1643641730000|2022-01-31 15:08:50|3786|3785.5|3786|3784.5|3786|3785.5|3785.5|3784.5|1860
1643641740000|2022-01-31 15:09:00|3785.5|3785|3785|3784|3785.5|3785|3784.5|3784|1879
1643641760000|2022-01-31 15:09:20|3785.5|3784.5|3786.5|3786|3786.5|3786|3785.5|3784.5|1288
1643641770000|2022-01-31 15:09:30|3787|3786.5|3787|3786|3787.5|3786.5|3787|3786|823
1643641780000|2022-01-31 15:09:40|3786.5|3785.5|3787|3785.5|3787|3786|3786.5|3785|467
1643641790000|2022-01-31 15:09:50|3786.5|3785|3786|3785.5|3786.5|3785.5|3786|3785|363
1643641800000|2022-01-31 15:10:00|3786.5|3786|3787|3786|3787|3786|3786.5|3785.5|1251
1643641810000|2022-01-31 15:10:10||3786.5||3786.5||3786.5||3786.5|2409
1643641820000|2022-01-31 15:10:20|3786.5|3786|3785|3784.5|3786.5|3786|3785|3784|1839
1643641830000|2022-01-31 15:10:30|3785.5|3784|3785|3784|3785.5|3784|3785|3784|0
1643641840000|2022-01-31 15:10:40|3784.5|3783.5|3785|3784|3785|3784|3784|3783.5|598
1643641850000|2022-01-31 15:10:50|3784.5|3783.5|3783.5|3783|3785|3783.5|3783.5|3782.5|1482
1643641860000|2022-01-31 15:11:00|3784.5|3783.5|3784.5|3783.5|3784.5|3783.5|3784.5|3783|90
1643641870000|2022-01-31 15:11:10|3784|3783|3784|3783|3784|3783|3784|3783|830
1643641880000|2022-01-31 15:11:20|3783.5|3783.5|3784|3783|3784|3783.5|3783.5|3783|733
1643641890000|2022-01-31 15:11:30|3784.5|3783.5|3784.5|3783.5|3784.5|3783.5|3784.5|3783.5|2
1643641900000|2022-01-31 15:11:40|3785|3784|3785|3784|3785|3784|3785|3784|1269
1643641910000|2022-01-31 15:11:50|3784.5|3783.5|3784|3783|3784.5|3783.5|3784|3783|1303
1643641920000|2022-01-31 15:12:00|3783.5|3783.5|3783|3782|3784|3783.5|3782.5|3781.5|2033
1643641930000|2022-01-31 15:12:10|3783.5|3782.5|3783.5|3782.5|3783.5|3783|3783.5|3782.5|1762
1643641940000|2022-01-31 15:12:20|3783|3783|3782.5|3782|3783|3783|3782.5|3782|1019
1643641950000|2022-01-31 15:12:30|||||||||279
1643641960000|2022-01-31 15:12:40|3783|3782.5|3783|3782|3783|3782.5|3783|3782|121
1643641970000|2022-01-31 15:12:50|3783.5|3782.5|3783.5|3783|3783.5|3783|3783|3782.5|1622
1643641980000|2022-01-31 15:13:00||3782.5||3782.5||3782.5||3782.5|416
1643641990000|2022-01-31 15:13:10|||||||||76
1643642010000|2022-01-31 15:13:30|3783|3782|3783|3782.5|3783|3782.5|3783|3782|2811
1643642020000|2022-01-31 15:13:40|3782.5|3782|3783|3782.5|3783|3782.5|3782.5|3782|5059
1643642030000|2022-01-31 15:13:50|3782.5|3782|3783|3782|3783|3782|3782.5|3782|2752
1643642040000|2022-01-31 15:14:00|3783.5|3782.5|3784|3783.5|3784|3783.5|3783.5|3782.5|1164
1643642050000|2022-01-31 15:14:10|3784.5|3784|3785|3784|3785|3784|3784.5|3784|2160
1643642060000|2022-01-31 15:14:20|3785.5|3784.5|3788|3786.5|3788|3787.5|3785.5|3784.5|13253
1643642070000|2022-01-31 15:14:30|3787.5|3787|3787.5|3786.5|3787.5|3787.5|3787.5|3786.5|4712
1643642080000|2022-01-31 15:14:40|3787|3786|3786.5|3785.5|3787.5|3786|3786.5|3785.5|2409
1643642090000|2022-01-31 15:14:50|3786|3785|3787|3786|3787|3786|3786|3785|1937
1643642100000|2022-01-31 15:15:00|||||||||471
1643642110000|2022-01-31 15:15:10||3786.5||3786.5||3786.5||3786.5|436
1643642120000|2022-01-31 15:15:20||3786||3786||3786||3786|1900
1643642130000|2022-01-31 15:15:30|3787.5|3786.5|3787.5|3787|3787.5|3787|3787|3786.5|19525
1643642140000|2022-01-31 15:15:40|3787|3786.5|3787.5|3786.5|3787.5|3786.5|3787|3786.5|2267
1643642150000|2022-01-31 15:15:50|||||||||1520
1643642160000|2022-01-31 15:16:00|3787|3786|3787.5|3786|3787.5|3786|3786.5|3786|1609
1643642170000|2022-01-31 15:16:10|3787|3786.5|3787.5|3786.5|3787.5|3787|3787|3786.5|300
1643642180000|2022-01-31 15:16:20|||||||||31
1643642190000|2022-01-31 15:16:30|3787||3787||3787||3787||36
1643642200000|2022-01-31 15:16:40|3786.5|3786|3787|3785.5|3787|3786|3786.5|3785.5|1882
1643642210000|2022-01-31 15:16:50|3786.5||3786||3786.5||3786||2741
1643642220000|2022-01-31 15:17:00|3786.5||3786.5||3786.5||3786.5||623
1643642230000|2022-01-31 15:17:10|3787|3786|3787|3786|3787|3786|3787|3786|2428
1643642240000|2022-01-31 15:17:20|3787.5|3786.5|3787.5|3787|3787.5|3787|3787.5|3786|1857
1643642250000|2022-01-31 15:17:30|||||||||3107
1643642270000|2022-01-31 15:17:50|||||||||1284
1643642280000|2022-01-31 15:18:00|3787|3786.5|3786|3785.5|3787|3786.5|3786|3785.5|11159
1643642290000|2022-01-31 15:18:10|3786.5|3786|3786.5|3786|3786.5|3786|3786.5|3786|1460
1643642300000|2022-01-31 15:18:20||3785.5||3785.5||3785.5||3785.5|751
1643642310000|2022-01-31 15:18:30|3786|3785|3786.5|3785.5|3786.5|3785.5|3785.5|3785|4204
1643642320000|2022-01-31 15:18:40|3786|3785|3785|3784|3786|3785.5|3785|3784|4749
1643642330000|2022-01-31 15:18:50|||||||||350
1643642340000|2022-01-31 15:19:00|3784.5||3784.5||3785||3784.5||4324
1643642350000|2022-01-31 15:19:10|3785|3784.5|3785|3784|3785|3784.5|3785|3784|1
1643642360000|2022-01-31 15:19:20|||||||||3
1643642380000|2022-01-31 15:19:40||3784.5||3784.5||3784.5||3784.5|416
1643642390000|2022-01-31 15:19:50||3784||3784||3784||3784|1514
1643642410000|2022-01-31 15:20:10|||||||||96584
1643642420000|2022-01-31 15:20:20||3784.5||3784.5||3784.5||3784.5|27258
1643642440000|2022-01-31 15:20:40|3785.5|3785|3785.5|3785|3785.5|3785|3785.5|3785|2493
1643642450000|2022-01-31 15:20:50|3785|3784.5|3782.5|3782|3785|3784.5|3782.5|3781|14329
1643642460000|2022-01-31 15:21:00|3783|3782.5|3783.5|3782.5|3783.5|3783|3783|3782.5|4524
1643642470000|2022-01-31 15:21:10|3783|3783|3783.5|3782.5|3783.5|3783|3783|3782.5|602
1643642480000|2022-01-31 15:21:20|3783|3782|3783|3782|3783.5|3782.5|3782.5|3781.5|1996
1643642490000|2022-01-31 15:21:30|3783.5|3782.5|3782.5|3781.5|3783.5|3783|3782.5|3781.5|1852
1643642500000|2022-01-31 15:21:40|3783|3782|3783|3782|3783|3782.5|3783|3782|1013
1643642510000|2022-01-31 15:21:50|3783.5|3782.5|3783.5|3783|3783.5|3783|3783.5|3782.5|323
1643642520000|2022-01-31 15:22:00|3784|3783.5|3784|3783|3784|3783.5|3784|3783|2638
1643642530000|2022-01-31 15:22:10|3784.5|3783.5|3784.5|3784|3785|3784|3784|3783.5|2644
1643642540000|2022-01-31 15:22:20|3784|3783.5|3784.5|3783.5|3784.5|3783.5|3784|3783|1400
1643642550000|2022-01-31 15:22:30|3784|3784|3784|3783.5|3784|3784|3784|3783.5|2413
1643642560000|2022-01-31 15:22:40|||||||||683
1643642580000|2022-01-31 15:23:00|3784.5|3784|3784.5|3784|3784.5|3784|3784|3783.5|345
1643642590000|2022-01-31 15:23:10|3785|3784.5|3785|3784.5|3785|3784.5|3785|3784|1236
1643642600000|2022-01-31 15:23:20|3785.5|3785|3785.5|3785|3785.5|3785|3785.5|3784.5|1580
1643642610000|2022-01-31 15:23:30|3786|3785.5|3785.5|3784.5|3786|3785.5|3784.5|3784|3719
1643642620000|2022-01-31 15:23:40|3785|3784|3784|3783.5|3785.5|3784|3784|3783.5|1854
1643642630000|2022-01-31 15:23:50|3784.5||3784.5||3784.5||3784.5||0
1643642640000|2022-01-31 15:24:00|3784|3783|3784|3783|3784|3783.5|3783.5|3783|935
1643642660000|2022-01-31 15:24:20|3783.5|3782.5|3783.5|3783|3783.5|3783|3783|3782|1179
1643642670000|2022-01-31 15:24:30|3784|3783.5|3784.5|3784|3784.5|3784|3784|3783.5|49953
1643642680000|2022-01-31 15:24:40|3784|3783.5|3784|3783|3784|3783.5|3783.5|3783|1585
1643642690000|2022-01-31 15:24:50||3783.5||3783.5||3783.5||3783.5|722
1643642700000|2022-01-31 15:25:00|||||||||1126
1643642710000|2022-01-31 15:25:10||3783||3783||3783.5||3783|1301
1643642720000|2022-01-31 15:25:20|3783.5|3782.5|3783|3782.5|3783.5|3782.5|3782.5|3782|1784
1643642730000|2022-01-31 15:25:30|3782.5|3782|3783.5|3782.5|3783.5|3783|3782.5|3782|2334
1643642770000|2022-01-31 15:26:10|3783|3782|3782.5|3782|3783|3782|3782.5|3782|2361
1643642780000|2022-01-31 15:26:20|||||||||20
1643642790000|2022-01-31 15:26:30|||||||||794
1643642800000|2022-01-31 15:26:40|3783|3782.5|3783.5|3783|3783.5|3783|3783|3782.5|2179
1643642810000|2022-01-31 15:26:50||3782.5||3782.5||3782.5||3782.5|583
1643642820000|2022-01-31 15:27:00|||||||||1456
1643642830000|2022-01-31 15:27:10|3784|3783|3784|3783.5|3784|3783.5|3784|3783|2553
1643642840000|2022-01-31 15:27:20|||||||||71
1643642850000|2022-01-31 15:27:30|3783.5|3783|3784|3783|3784|3783|3783.5|3783|2780
1643642860000|2022-01-31 15:27:40|3783.5|3782.5|3782.5|3782|3783.5|3782.5|3782.5|3782|2124
1643642870000|2022-01-31 15:27:50|3782|3781.5|3782|3781.5|3782.5|3781.5|3782|3781.5|527
1643642880000|2022-01-31 15:28:00|3782.5|3782|3782.5|3782|3782.5|3782|3782|3782|755
1643642890000|2022-01-31 15:28:10|3782|3781.5|3782.5|3781.5|3782.5|3781.5|3782|3781.5|679
1643642900000|2022-01-31 15:28:20|3782||3782.5||3782.5||3782||0
1643642930000|2022-01-31 15:28:50|3783|3782|3783|3782|3783|3782|3783|3782|1027
1643642980000|2022-01-31 15:29:40|3782.5|3782.5|3783|3782.5|3783|3782.5|3782.5|3782.5|5712
1643642990000|2022-01-31 15:29:50|3783.5|3783|3783.5|3783|3784|3783.5|3783.5|3783|3850
1643643000000|2022-01-31 15:30:00|3784|3783.5|3784|3783.5|3784|3783.5|3783.5|3783|1266
1643643010000|2022-01-31 15:30:10|3784.5|3784|3784.5|3784|3784.5|3784|3784.5|3784|1002
1643643020000|2022-01-31 15:30:20|3784|3783.5|3784|3783.5|3784.5|3784|3784|3783|9051
1643643030000|2022-01-31 15:30:30|3783.5|3783|3783|3782.5|3783.5|3783|3783|3782.5|775
1643643040000|2022-01-31 15:30:40|3782.5|3782|3781.5|3781|3782.5|3782|3781.5|3781|1887
1643643050000|2022-01-31 15:30:50|3781|3780.5|3781|3780.5|3781.5|3780.5|3781|3780|317
1643643060000|2022-01-31 15:31:00|3780.5|3780|3780.5|3780|3780.5|3780|3780.5|3780|847
1643643070000|2022-01-31 15:31:10|3780|3779.5|3779.5|3779|3780|3779.5|3779.5|3779|982
1643643080000|2022-01-31 15:31:20||3778.5||3779||3779||3778.5|435
1643643090000|2022-01-31 15:31:30|3779|3778.5|3779|3778|3779.5|3779|3777.5|3777|5826
1643643100000|2022-01-31 15:31:40|3779.5|3778.5|3778|3777|3779.5|3778.5|3778|3777|2113
1643643110000|2022-01-31 15:31:50|3778.5|3777.5|3778.5|3778|3778.5|3778|3777.5|3777|3711
1643643120000|2022-01-31 15:32:00|3778|3777.5|3778|3777|3778|3777.5|3777.5|3777|3670
1643643130000|2022-01-31 15:32:10|3777.5|3776.5|3776.5|3775.5|3777.5|3776.5|3776.5|3775.5|1111
1643643140000|2022-01-31 15:32:20|3776|3775|3775.5|3775|3776|3775|3775.5|3774.5|1015
1643643150000|2022-01-31 15:32:30|||||||||204
1643643160000|2022-01-31 15:32:40|3775|3774.5|3775.5|3774.5|3775.5|3775|3775|3774|965
1643643170000|2022-01-31 15:32:50|3776|3775|3776.5|3776|3776.5|3776|3776|3775|2367
1643643180000|2022-01-31 15:33:00|3776|3775.5|3775.5|3775|3776|3775.5|3775.5|3775|1350
1643643190000|2022-01-31 15:33:10|3776|3775.5|3775.5|3775|3776.5|3775.5|3775.5|3775|125
1643643200000|2022-01-31 15:33:20|3776|3775.5|3776|3775.5|3776.5|3775.5|3775.5|3775|387
1643643210000|2022-01-31 15:33:30|3775.5|3775|3775.5|3775|3776|3775|3775.5|3775|873
1643643220000|2022-01-31 15:33:40|3775|3774.5|3775.5|3775|3775.5|3775|3775|3774.5|1390
1643643230000|2022-01-31 15:33:50|3775|3774.5|3775.5|3774.5|3775.5|3775|3775|3774.5|2971
1643643240000|2022-01-31 15:34:00|3776|3775|3776|3775|3776|3775|3776|3775|1282
1643643250000|2022-01-31 15:34:10|3775.5|3775.5|3776|3775.5|3776|3775.5|3775.5|3775.5|946
1643643260000|2022-01-31 15:34:20|3775.5|3775|3776|3775.5|3776|3775.5|3775|3774.5|4614
1643643280000|2022-01-31 15:34:40|3775.5|3775|3776.5|3776|3776.5|3776|3775.5|3775|5972
1643643290000|2022-01-31 15:34:50|3777|3775.5|3777.5|3776.5|3777.5|3777|3776.5|3775.5|4025
1643643300000|2022-01-31 15:35:00|3777|3776|3777.5|3776|3777.5|3776|3776.5|3776|787
1643643310000|2022-01-31 15:35:10|3777||3777||3777||3776.5||2574
1643643320000|2022-01-31 15:35:20|3776.5||3777||3777||3776.5||300
1643643330000|2022-01-31 15:35:30||3776.5||3776.5||3776.5||3776.5|25
1643643340000|2022-01-31 15:35:40|3776.5|3776|3776.5|3776|3777|3776.5|3776.5|3776|5502
1643643350000|2022-01-31 15:35:50|3777|3776.5|3778|3777.5|3778|3777.5|3777|3776|2955
1643643360000|2022-01-31 15:36:00|3777.5|3777|3777|3776|3778|3777|3777|3776|3420
1643643370000|2022-01-31 15:36:10|3776.5|3775.5|3776.5|3776|3777|3776|3775.5|3775|3890
1643643380000|2022-01-31 15:36:20|3776|3775.5|3776.5|3776|3776.5|3776|3776|3775.5|577
1643643390000|2022-01-31 15:36:30|||||||||1066
1643643400000|2022-01-31 15:36:40|3776|3775.5|3776.5|3775.5|3776.5|3776|3776|3775.5|493
1643643410000|2022-01-31 15:36:50|3776|3776|3776.5|3776|3776.5|3776|3776|3776|3718
1643643420000|2022-01-31 15:37:00||3775.5||3775.5||3776||3775.5|3245
1643643430000|2022-01-31 15:37:10|3776|3776|3776|3775|3776|3776|3776|3775|842
1643643440000|2022-01-31 15:37:20|3775.5|3775.5|3776|3775|3776|3775.5|3775.5|3775|432
1643643450000|2022-01-31 15:37:30|3775.5||3776||3776||3775.5||694
1643643460000|2022-01-31 15:37:40||3775.5||3775.5||3775.5||3775|0
1643643470000|2022-01-31 15:37:50|3775.5|3775|3776|3775|3776|3775|3775.5|3775|857
1643643480000|2022-01-31 15:38:00|3775.5||3776||3776||3775.5||3026
1643643490000|2022-01-31 15:38:10|3776.5|3775.5|3777|3776.5|3777|3776.5|3776.5|3775.5|4513
1643643500000|2022-01-31 15:38:20|3776.5|3776|3776|3775|3777|3776|3775.5|3775|5142
1643643510000|2022-01-31 15:38:30||3775.5||3775.5||3775.5||3775|0
1643643520000|2022-01-31 15:38:40|3776.5|3776|3776.5|3776|3776.5|3776|3776.5|3776|1605
1643643530000|2022-01-31 15:38:50|3776|3775.5|3776|3775.5|3776.5|3775.5|3775.5|3775|5004
1643643540000|2022-01-31 15:39:00|3775.5|3775|3775.5|3775|3775.5|3775|3775|3774|3306
1643643550000|2022-01-31 15:39:10|3775|3774.5|3775|3774.5|3775|3774.5|3775|3774|232
1643643560000|2022-01-31 15:39:20|3774.5|3774|3774.5|3774|3774.5|3774|3774.5|3774|1835
1643643570000|2022-01-31 15:39:30|3775|3774.5|3775|3774.5|3775|3774.5|3775|3774.5|491
1643643580000|2022-01-31 15:39:40|||||||||1590
1643643590000|2022-01-31 15:39:50|||||||||9
1643643600000|2022-01-31 15:40:00|3775.5||3775||3775.5||3775||3202
1643643610000|2022-01-31 15:40:10|3775.5|3775|3776|3775.5|3776|3775.5|3775.5|3775|1517
1643643620000|2022-01-31 15:40:20|3775.5|3775|3776|3775.5|3776|3775.5|3775.5|3775|3728
1643643640000|2022-01-31 15:40:40|3775.5|3775|3776|3775|3776|3775|3775.5|3774.5|818
1643643650000|2022-01-31 15:40:50||3775.5||3775.5||3775.5||3775.5|100
1643643660000|2022-01-31 15:41:00|3776.5|3776|3776.5|3776|3776.5|3776|3775.5|3775|4522
1643643670000|2022-01-31 15:41:10|3777|3776.5|3777.5|3777|3777.5|3777|3777|3776.5|637
1643643680000|2022-01-31 15:41:20|3777|3776.5|3777.5|3777|3778|3777|3777|3776.5|2053
1643643690000|2022-01-31 15:41:30|3778|3777.5|3778|3777|3778.5|3778|3777.5|3777|1268
1643643700000|2022-01-31 15:41:40|3777.5|3777.5|3777|3776.5|3777.5|3777.5|3777|3776.5|1612
1643643710000|2022-01-31 15:41:50||3776||3776.5||3776.5||3776|688
1643643720000|2022-01-31 15:42:00|||||||||1394
1643643730000|2022-01-31 15:42:10|3777.5|3777|3778.5|3778|3779|3778.5|3777.5|3777|6457
1643643740000|2022-01-31 15:42:20|3778|3777.5|3778.5|3778|3779|3778|3778|3777.5|1193
1643643750000|2022-01-31 15:42:30|3779|3777.5|3778.5|3778|3779|3778|3778|3777.5|951
1643643760000|2022-01-31 15:42:40|3778|3777.5|3778.5|3778|3778.5|3778|3778|3777.5|843
1643643770000|2022-01-31 15:42:50|3779|3778.5|3779.5|3778.5|3779.5|3779|3779|3778.5|1327
1643643780000|2022-01-31 15:43:00|3779|3779|3779|3778.5|3779.5|3779|3779|3778.5|2456
1643643790000|2022-01-31 15:43:10|3779.5|3779|3779.5|3779|3779.5|3779|3779.5|3778.5|227
1643643800000|2022-01-31 15:43:20|3779|3778.5|3779.5|3778.5|3779.5|3779|3779|3778.5|1485
1643643810000|2022-01-31 15:43:30|3779|3779|3779.5|3779|3779.5|3779|3779|3778.5|208
1643643820000|2022-01-31 15:43:40|3780|3779.5|3780|3779.5|3780.5|3780|3779.5|3779|5754
1643643830000|2022-01-31 15:43:50|3780.5|3779|3779|3778.5|3780.5|3779.5|3779|3778.5|1277
1643643840000|2022-01-31 15:44:00|3779.5|3778|3779.5|3779|3780|3779.5|3779.5|3778|1720
1643643850000|2022-01-31 15:44:10|3780|3779.5|3779.5|3779|3780|3779.5|3779|3778.5|2358
1643643860000|2022-01-31 15:44:20|3780|3779.5|3780|3779.5|3780|3779.5|3780|3779.5|90
1643643870000|2022-01-31 15:44:30|3779.5|3779|3779.5|3779|3779.5|3779|3779.5|3779|927
1643643880000|2022-01-31 15:44:40|||||||||1959
1643643890000|2022-01-31 15:44:50|||||||||105
1643643900000|2022-01-31 15:45:00|3779|3778.5|3781.5|3781|3781.5|3781|3779|3778.5|20436
1643643910000|2022-01-31 15:45:10|3782|3780.5|3781.5|3781|3782|3781.5|3781|3780.5|1994
1643643920000|2022-01-31 15:45:20|3782|3780.5|3781|3780.5|3782|3780.5|3781|3780.5|3350
1643643930000|2022-01-31 15:45:30|||||||||109
1643643940000|2022-01-31 15:45:40|3780.5|3780|3780.5|3780|3781|3780|3780|3779.5|1180
1643643950000|2022-01-31 15:45:50|3781||3781||3781||3780.5||160
1643643960000|2022-01-31 15:46:00|3780.5|3780.5|3780.5|3779.5|3781|3780.5|3780.5|3779.5|1851
1643643970000|2022-01-31 15:46:10|3781|3780|3780.5|3780|3781|3780|3780.5|3779.5|86
1643643980000|2022-01-31 15:46:20|3781|3780.5|3780.5|3780|3781|3780.5|3780.5|3780|638
1643643990000|2022-01-31 15:46:30|3781|3780.5|3781.5|3781|3781.5|3781|3781|3780.5|1909
1643644000000|2022-01-31 15:46:40|3782|3781.5|3782.5|3781.5|3782.5|3781.5|3781.5|3781|2624
1643644010000|2022-01-31 15:46:50||3782||3782||3782||3781.5|0
1643644020000|2022-01-31 15:47:00|3782|3781.5|3782.5|3782|3782.5|3782|3782|3781.5|1894
1643644030000|2022-01-31 15:47:10|||||||||808
1643644040000|2022-01-31 15:47:20|||||||||429
1643644050000|2022-01-31 15:47:30|3783|3782.5|3783|3782.5|3783|3782.5|3783|3782.5|71
1643644070000|2022-01-31 15:47:50|3782.5|3782|3783|3782|3783|3782|3782.5|3782|2273
1643644080000|2022-01-31 15:48:00|3783.5|3782.5|3784|3783.5|3784|3783.5|3783.5|3782|2443
1643644090000|2022-01-31 15:48:10|||||||||248
1643644100000|2022-01-31 15:48:20|3783.5|3783|3784|3783|3784|3783|3783|3782.5|2648
1643644110000|2022-01-31 15:48:30|3783.5|3783.5|3783.5|3783|3784|3783.5|3783.5|3783|79
1643644120000|2022-01-31 15:48:40|3784|3783.5|3784|3783|3784|3783.5|3784|3783|1099
1643644130000|2022-01-31 15:48:50||3783.5||3783||3783.5||3783|424
1643644140000|2022-01-31 15:49:00||3783.5||3783.5||3783.5||3783|132
1643644150000|2022-01-31 15:49:10|3783.5|3783|3784|3783|3784|3783|3783.5|3783|1143
1643644160000|2022-01-31 15:49:20|3783.5|3783.5|3782.5|3782|3784|3783.5|3782.5|3782|3215
1643644170000|2022-01-31 15:49:30|3782|3781.5|3782|3781.5|3782|3781.5|3782|3781.5|582
1643644180000|2022-01-31 15:49:40|3782.5|3781|3781|3780.5|3782.5|3781|3781|3780.5|666
1643644190000|2022-01-31 15:49:50|3781.5|3780|3781.5|3780.5|3781.5|3780.5|3781|3780|833
1643644200000|2022-01-31 15:50:00|3782|3781|3782.5|3781.5|3782.5|3781.5|3782|3780.5|2369
1643644210000|2022-01-31 15:50:10||3782||3782||3782||3781.5|0
1643644220000|2022-01-31 15:50:20|3783|3782.5|3783|3782.5|3783|3782.5|3782.5|3782.5|1689
1643644230000|2022-01-31 15:50:30|3783.5|3783|3783.5|3782.5|3783.5|3783|3783|3782.5|3100
1643644240000|2022-01-31 15:50:40|3784|3783|3784.5|3784|3784.5|3784|3784|3782.5|266
1643644250000|2022-01-31 15:50:50|3785||3785||3785||3785||240
1643644260000|2022-01-31 15:51:00|3784.5|3784.5|3785|3784.5|3785|3784.5|3784.5|3784.5|173
1643644270000|2022-01-31 15:51:10|3785.5|3785|3785.5|3785|3785.5|3785|3785.5|3785|926
1643644280000|2022-01-31 15:51:20|3785|3784.5|3785.5|3784|3785.5|3784.5|3784.5|3784|1548
1643644290000|2022-01-31 15:51:30|3785|3784.5|3785.5|3784|3785.5|3785|3785|3784|0
1643644300000|2022-01-31 15:51:40|||||||||1058
1643644310000|2022-01-31 15:51:50|3785|3784.5|3785.5|3784.5|3785.5|3784.5|3785|3784.5|200
1643644320000|2022-01-31 15:52:00|3786|3785|3786|3785|3786|3785|3785.5|3784.5|257
1643644330000|2022-01-31 15:52:10|3786.5|3785.5|3786.5|3786|3786.5|3786|3786.5|3785|2359
1643644350000|2022-01-31 15:52:30|||||||||100
1643644360000|2022-01-31 15:52:40|3787|3786.5|3787|3786.5|3787|3786.5|3787|3786.5|684
1643644370000|2022-01-31 15:52:50|3787.5|3787|3788.5|3787.5|3788.5|3787.5|3787.5|3787|1402
1643644380000|2022-01-31 15:53:00|3788||3788.5||3788.5||3788||0
1643644390000|2022-01-31 15:53:10|3788|3787|3787|3786.5|3788.5|3787|3786.5|3786|5152
1643644400000|2022-01-31 15:53:20|3787.5|3787|3788|3787.5|3788|3787.5|3787.5|3787|281
1643644410000|2022-01-31 15:53:30|3788.5|3788|3788.5|3788|3788.5|3788|3788.5|3788|643
1643644420000|2022-01-31 15:53:40|3789||3788.5||3789||3788.5||2768
1643644440000|2022-01-31 15:54:00|3789|3788.5|3789|3788.5|3789.5|3788.5|3788.5|3788.5|113
1643644450000|2022-01-31 15:54:10|3788.5|3788|3788.5|3788|3789|3788|3788.5|3788|1032
1643644460000|2022-01-31 15:54:20|3789||3788.5||3789||3788.5||738
1643644470000|2022-01-31 15:54:30|3789|3788.5|3789.5|3789|3789.5|3789|3788.5|3788|1814
1643644480000|2022-01-31 15:54:40|3790|3789.5|3790.5|3789.5|3790.5|3789.5|3790|3789.5|399
1643644490000|2022-01-31 15:54:50|3791|3790|3791|3789.5|3791.5|3790.5|3790|3789.5|2851
1643644500000|2022-01-31 15:55:00|3790.5|3790|3791|3790.5|3791|3790.5|3790.5|3790|268
1643644510000|2022-01-31 15:55:10|3792|3791|3791.5|3791|3792|3791|3791.5|3791|175
1643644520000|2022-01-31 15:55:20|3791|3790.5|3791|3790.5|3791|3790.5|3791|3790.5|810
1643644530000|2022-01-31 15:55:30|3791.5|3791|3792|3791.5|3792|3791.5|3791.5|3791|663
1643644540000|2022-01-31 15:55:40|3791.5|3791|3792|3791|3792|3791.5|3791.5|3791|2904
1643644550000|2022-01-31 15:55:50|3791.5|3790.5|3791.5|3790.5|3791.5|3790.5|3791|3790.5|1084
1643644560000|2022-01-31 15:56:00|3791|3790|3791.5|3791|3792|3791.5|3790.5|3790|2243
1643644570000|2022-01-31 15:56:10|3792|3791.5|3792|3791.5|3792|3791.5|3791.5|3791.5|144
1643644580000|2022-01-31 15:56:20|3791.5|3790.5|3791.5|3791|3792|3791.5|3791.5|3790.5|386
1643644590000|2022-01-31 15:56:30|3792|3791.5|3791.5|3791|3792|3791.5|3791.5|3791|32
1643644600000|2022-01-31 15:56:40|3791|3790.5|3791.5|3791|3791.5|3791|3791|3790.5|855
1643644610000|2022-01-31 15:56:50|3791|3790.5|3791|3790.5|3791.5|3790.5|3790.5|3790|1558
1643644620000|2022-01-31 15:57:00|3791.5|3791|3791|3790.5|3791.5|3791|3791|3790.5|1402
1643644630000|2022-01-31 15:57:10|3791.5|3791|3792|3791.5|3792|3791.5|3791.5|3791|1572
1643644640000|2022-01-31 15:57:20|3791.5|3791|3791|3790.5|3791.5|3791|3791|3790|2134
1643644650000|2022-01-31 15:57:30|3791.5|3791|3791.5|3790.5|3791.5|3791|3790.5|3790|1574
1643644660000|2022-01-31 15:57:40|3792|3791|3792|3791.5|3792|3791.5|3792|3790.5|1364
1643644680000|2022-01-31 15:58:00|3792.5|3792|3791.5|3790.5|3792.5|3792|3791.5|3790.5|1620
1643644690000|2022-01-31 15:58:10||3791||3791||3791||3791|40
1643644700000|2022-01-31 15:58:20|3791|3790.5|3790.5|3790|3791.5|3790.5|3790.5|3790|1362
1643644710000|2022-01-31 15:58:30|3790|3789.5|3790|3789.5|3790.5|3789.5|3790|3789|2191
1643644720000|2022-01-31 15:58:40|3790.5||3790.5||3790.5||3790.5||3116
1643644730000|2022-01-31 15:58:50|3791|3790|3790.5|3790|3791|3790.5|3790.5|3789.5|3240
1643644740000|2022-01-31 15:59:00|3791|3790.5|3791|3790.5|3791|3790.5|3791|3790.5|67
1643644750000|2022-01-31 15:59:10|3791.5|3791|3791.5|3791|3791.5|3791|3791|3790.5|833
1643644760000|2022-01-31 15:59:20||3790.5||3791||3791||3790.5|1184
1643644770000|2022-01-31 15:59:30|3791|3790.5|3791.5|3790.5|3791.5|3791|3791|3790.5|3336
1643644780000|2022-01-31 15:59:40|3792|3791|3792|3791.5|3792|3791.5|3792|3790.5|1632
1643644790000|2022-01-31 15:59:50|3792.5|3792|3792.5|3792|3793|3792|3792.5|3792|2060
1643644800000|2022-01-31 16:00:00|3792|3791.5|3792.5|3791.5|3792.5|3791.5|3792|3791.5|2743
1643644810000|2022-01-31 16:00:10|3793|3792|3793|3792.5|3793|3792.5|3793|3792|103
1643644820000|2022-01-31 16:00:20|3792.5|3792|3793|3792|3793|3792.5|3792.5|3792|1589
1643644830000|2022-01-31 16:00:30|3792.5||3792.5||3793||3792.5||115
1643644840000|2022-01-31 16:00:40|3792|3791.5|3792|3791.5|3792|3791.5|3791.5|3791|1135
1643644850000|2022-01-31 16:00:50|3792.5|3792|3792|3791|3792.5|3792|3791.5|3790.5|4677
1643644860000|2022-01-31 16:01:00|3791|3790.5|3791.5|3791|3792|3791|3791|3790.5|1389
1643644870000|2022-01-31 16:01:10|||||||||161
1643644880000|2022-01-31 16:01:20|3792|3791.5|3792.5|3792|3792.5|3792|3792|3791.5|433
1643644890000|2022-01-31 16:01:30|3792|3791.5|3791.5|3791|3792|3791.5|3791.5|3790.5|2869
1643644910000|2022-01-31 16:01:50|3791|3790.5|3791|3790.5|3791.5|3791|3791|3790.5|1321
1643644920000|2022-01-31 16:02:00|3791.5|3791|3791.5|3790.5|3791.5|3791|3791|3790.5|2212
1643644930000|2022-01-31 16:02:10|3791|3791|3791.5|3791|3791.5|3791|3791|3790.5|451
1643644940000|2022-01-31 16:02:20|3791|3790.5|3790.5|3790|3791.5|3791|3790|3789.5|2859
1643644950000|2022-01-31 16:02:30|3791|3790.5|3789.5|3789|3791|3790.5|3789.5|3789|4113
1643644960000|2022-01-31 16:02:40|3789|3788.5|3788.5|3788|3789|3788.5|3788.5|3788|1419
1643644970000|2022-01-31 16:02:50|3788|3787.5|3789|3788|3789|3788.5|3788|3787.5|1746
1643644980000|2022-01-31 16:03:00|3788.5|3787.5|3788.5|3787.5|3789|3787.5|3788|3787.5|762
1643644990000|2022-01-31 16:03:10|3788|3787|3788|3787|3788|3787.5|3787.5|3786.5|1334
1643645000000|2022-01-31 16:03:20|3787.5|3787.5|3787.5|3787|3787.5|3787.5|3787.5|3787|471
1643645010000|2022-01-31 16:03:30|||||||||131
1643645020000|2022-01-31 16:03:40|3787|3786.5|3787.5|3786.5|3787.5|3787|3786.5|3785.5|6607
1643645030000|2022-01-31 16:03:50|3787||3787||3787||3787||0
1643645040000|2022-01-31 16:04:00|3787.5|3787|3787.5|3786.5|3787.5|3787|3787|3786.5|591
1643645060000|2022-01-31 16:04:20|3787||3787.5||3787.5||3787||664
1643645070000|2022-01-31 16:04:30|3787|3787|3787|3786.5|3787.5|3787|3787|3786.5|1367
1643645080000|2022-01-31 16:04:40|3786.5|3786|3787|3786.5|3787|3786.5|3786.5|3786|147
1643645090000|2022-01-31 16:04:50|3786.5|3786|3787.5|3787|3787.5|3787|3786.5|3786|1405
1643645100000|2022-01-31 16:05:00|3788|3787.5|3788|3787.5|3788|3787.5|3787.5|3787|3881
1643645120000|2022-01-31 16:05:20|3788.5|3788|3788.5|3788|3788.5|3788|3788|3787.5|1365
1643645130000|2022-01-31 16:05:30|3789|3788.5|3789|3788.5|3789|3788.5|3789|3788.5|1866
1643645140000|2022-01-31 16:05:40|3788.5|3788|3789|3788|3789|3788.5|3788.5|3788|2171
1643645150000|2022-01-31 16:05:50|3788.5||3789||3789||3788.5||0
1643645160000|2022-01-31 16:06:00|3789.5|3788.5|3789.5|3789|3789.5|3789|3789.5|3788.5|1447
1643645170000|2022-01-31 16:06:10|3790|3789.5|3790|3789|3790|3789.5|3789.5|3789|318
1643645180000|2022-01-31 16:06:20|3789.5|3788.5|3788.5|3788|3790|3789|3788.5|3788|2935
1643645190000|2022-01-31 16:06:30|||||||||219
1643645200000|2022-01-31 16:06:40|3788|3787.5|3788.5|3788|3788.5|3788|3788|3787.5|500
1643645210000|2022-01-31 16:06:50|3789|3788.5|3789|3788.5|3789|3788.5|3789|3788.5|1106
1643645230000|2022-01-31 16:07:10|3789.5|3789|3789.5|3789|3789.5|3789|3789.5|3789|1083
1643645240000|2022-01-31 16:07:20|3790|3789.5|3790|3789.5|3790.5|3790|3790|3789.5|3107
1643645250000|2022-01-31 16:07:30|3789.5|3789|3790|3789.5|3790|3789.5|3789.5|3789|1708
1643645270000|2022-01-31 16:07:50|3789.5|3789|3789.5|3789|3789.5|3789.5|3789.5|3789|2672
1643645280000|2022-01-31 16:08:00|3790||3789.5||3790||3789.5||68
1643645290000|2022-01-31 16:08:10|3790|3789.5|3790|3789.5|3790|3789.5|3790|3789.5|815
1643645300000|2022-01-31 16:08:20|3790.5|3790|3790.5|3790|3790.5|3790|3790.5|3790|693
1643645310000|2022-01-31 16:08:30|||||||||251
1643645320000|2022-01-31 16:08:40|3790|3789.5|3790|3789.5|3790|3789.5|3790|3789|4214
1643645330000|2022-01-31 16:08:50|3790.5||3790.5||3790.5||3790||115
1643645340000|2022-01-31 16:09:00|3790|3789|3790.5|3790|3790.5|3790|3789.5|3789|1387
1643645350000|2022-01-31 16:09:10|3790|3789.5|3790|3789.5|3790.5|3789.5|3790|3789.5|258
1643645360000|2022-01-31 16:09:20|3790.5|3790|3790.5|3789.5|3790.5|3790|3790|3789.5|1712
1643645370000|2022-01-31 16:09:30|3791|3790|3791|3790.5|3791|3790.5|3791|3789.5|3966
1643645380000|2022-01-31 16:09:40|||||||||1630
1643645410000|2022-01-31 16:10:10|3790.5|3790|3790.5|3790|3791|3790.5|3790.5|3790|4232
1643645420000|2022-01-31 16:10:20|3791|3790.5|3791|3790.5|3791|3790.5|3791|3790|1316
1643645430000|2022-01-31 16:10:30|||||||||106
1643645440000|2022-01-31 16:10:40|||||||||2009
1643645450000|2022-01-31 16:10:50|||||||||462
1643645460000|2022-01-31 16:11:00|||||||||857
1643645480000|2022-01-31 16:11:20|3791.5|3791|3791.5|3791|3791.5|3791|3791.5|3791|2402
1643645490000|2022-01-31 16:11:30|3792|3791.5|3792.5|3792|3792.5|3792|3792|3791.5|3733
1643645500000|2022-01-31 16:11:40|3792|3791.5|3792.5|3791.5|3792.5|3791.5|3792|3791.5|1364
1643645510000|2022-01-31 16:11:50|3792|3792|3792.5|3792|3792.5|3792|3792|3792|0
1643645520000|2022-01-31 16:12:00|3792|3791.5|3792|3791.5|3792|3791.5|3791.5|3791|4810
1643645530000|2022-01-31 16:12:10|||||||||32
1643645550000|2022-01-31 16:12:30|3791.5|3791|3792.5|3792|3792.5|3792|3791.5|3791|3835
1643645560000|2022-01-31 16:12:40|3792|3791.5|3792.5|3792|3792.5|3792|3792|3791.5|3908
1643645570000|2022-01-31 16:12:50|3791.5|3791.5|3792.5|3792|3793|3792.5|3791.5|3791|9145
1643645580000|2022-01-31 16:13:00|3792|3791.5|3792|3791.5|3792|3792|3792|3791.5|2997
1643645590000|2022-01-31 16:13:10|3791.5|3791|3791.5|3791|3792|3791.5|3791.5|3791|5487
1643645600000|2022-01-31 16:13:20|3792|3791.5|3791|3790.5|3792|3791.5|3791|3790|3815
1643645610000|2022-01-31 16:13:30|||||||||2637
1643645620000|2022-01-31 16:13:40|||||||||15
1643645640000|2022-01-31 16:14:00|3790.5|3790|3791|3790|3791|3790.5|3790.5|3790|1839
1643645650000|2022-01-31 16:14:10|3790.5|3789.5|3790.5|3790|3790.5|3790|3790.5|3789.5|1131
1643645660000|2022-01-31 16:14:20|3790|3789.5|3790|3789.5|3790.5|3790|3790|3789.5|1835
1643645680000|2022-01-31 16:14:40|3789.5|3789|3789.5|3789|3790|3789.5|3789.5|3789|2757
1643645690000|2022-01-31 16:14:50|3789|3788.5|3789|3788.5|3789|3788.5|3789|3788.5|2660
1643645700000|2022-01-31 16:15:00|3789.5|3789|3789.5|3789|3789.5|3789|3789|3788.5|7023
1643645710000|2022-01-31 16:15:10|3789|3788.5|3788.5|3788|3789.5|3789|3788.5|3788|3419
1643645720000|2022-01-31 16:15:20|3788|3787.5|3788|3787.5|3788|3787.5|3788|3787|1059
1643645730000|2022-01-31 16:15:30|3787.5|3787|3787.5|3787|3788|3787|3787.5|3786.5|332
1643645740000|2022-01-31 16:15:40|3788|3787.5|3787.5|3787|3788|3787.5|3787.5|3787|2172
1643645750000|2022-01-31 16:15:50|3787|3786.5|3786|3785.5|3787.5|3787|3786|3785|1600
1643645760000|2022-01-31 16:16:00|||||||||991
1643645770000|2022-01-31 16:16:10|3785.5|3784.5|3785.5|3785|3785.5|3785|3785|3784|2481
1643645780000|2022-01-31 16:16:20|3786|3785.5|3788|3787|3788|3787.5|3785.5|3785|17432
1643645790000|2022-01-31 16:16:30|3788.5|3787.5|3788.5|3787.5|3788.5|3788|3788|3787|4096
1643645800000|2022-01-31 16:16:40|3788|3788|3788.5|3788|3788.5|3788|3788|3787.5|1072
1643645810000|2022-01-31 16:16:50|3789|3788.5|3789|3788.5|3789|3788.5|3789|3788.5|597
1643645820000|2022-01-31 16:17:00|3788.5|3788|3788|3787.5|3789|3788|3788|3787.5|4497
1643645830000|2022-01-31 16:17:10|3788.5|3788|3788.5|3788|3788.5|3788|3788.5|3788|1454
1643645840000|2022-01-31 16:17:20|3789|3788.5|3789.5|3789|3789.5|3789|3788.5|3788.5|2034
1643645850000|2022-01-31 16:17:30|3789|3788.5|3789.5|3789|3789.5|3789|3789|3788.5|634
1643645860000|2022-01-31 16:17:40|3790|3789.5|3790.5|3790|3790.5|3790|3790|3789.5|2950
1643645880000|2022-01-31 16:18:00|3790|3789.5|3790.5|3789.5|3790.5|3790|3790|3789.5|2363
1643645890000|2022-01-31 16:18:10|3791|3790|3791|3790.5|3791|3790.5|3791|3789.5|1854
1643645900000|2022-01-31 16:18:20|||||||||250
1643645910000|2022-01-31 16:18:30|3790.5|3790|3790.5|3790|3790.5|3790|3790.5|3790|2946
1643645930000|2022-01-31 16:18:50|3790|3789.5|3789.5|3789|3790.5|3789.5|3789.5|3789|3513
1643645940000|2022-01-31 16:19:00|||||||||107
1643645950000|2022-01-31 16:19:10|||||||||1233
1643645960000|2022-01-31 16:19:20|3789|3788.5|3789|3788.5|3789|3788.5|3789|3788.5|1223
1643645970000|2022-01-31 16:19:30|3788.5|3788|3788.5|3788|3789|3788.5|3788.5|3788|1876
1643646000000|2022-01-31 16:20:00|3789|3788.5|3789|3788.5|3789|3788.5|3788.5|3788|1323
1643646010000|2022-01-31 16:20:10|3789.5|3789|3789.5|3789|3789.5|3789|3789.5|3789|3694
1643646020000|2022-01-31 16:20:20|3789|3788.5|3789|3788.5|3789.5|3788.5|3788.5|3788|2288
1643646030000|2022-01-31 16:20:30|3788.5|3788|3788|3787.5|3789|3788|3788|3787|4667
1643646040000|2022-01-31 16:20:40|||||||||43
1643646050000|2022-01-31 16:20:50|3787.5|3787|3787.5|3787|3787.5|3787|3787.5|3787|2560
1643646060000|2022-01-31 16:21:00|3787|3786.5|3787|3786.5|3787.5|3787|3787|3786.5|524
1643646070000|2022-01-31 16:21:10|3787.5|3787|3787.5|3787|3787.5|3787|3787.5|3787|1848
1643646080000|2022-01-31 16:21:20|||||||||114
1643646090000|2022-01-31 16:21:30|||||||||227
1643646100000|2022-01-31 16:21:40|||||||||467
1643646120000|2022-01-31 16:22:00|3787|3786.5|3787|3786.5|3787.5|3787|3787|3786.5|2531
1643646130000|2022-01-31 16:22:10|3786.5|3786|3786|3785.5|3786.5|3786|3785.5|3785|3120
1643646140000|2022-01-31 16:22:20|3786.5|3785|3785|3784.5|3786.5|3785|3785|3784|3914
1643646150000|2022-01-31 16:22:30|3784.5|3784|3784.5|3784|3784.5|3784|3784.5|3783.5|335
1643646160000|2022-01-31 16:22:40|3785|3784.5|3785.5|3785|3785.5|3785|3785|3784|4627
1643646170000|2022-01-31 16:22:50|||||||||627
1643646180000|2022-01-31 16:23:00||3784.5||3785||3785||3784.5|907
1643646190000|2022-01-31 16:23:10|3786|3785.5|3786|3785.5|3786|3785.5|3785.5|3785.5|2536
1643646200000|2022-01-31 16:23:20|3785.5|3785|3786|3785.5|3786.5|3785.5|3785.5|3785|2943
1643646210000|2022-01-31 16:23:30|3786.5|3786|3786|3785.5|3786.5|3786|3785.5|3785|1196
1643646230000|2022-01-31 16:23:50|3785.5|3785|3785.5|3785|3786|3785.5|3785|3784.5|3035
1643646240000|2022-01-31 16:24:00|3786|3785.5|3786|3785.5|3786.5|3785.5|3786|3785.5|2180
1643646250000|2022-01-31 16:24:10|||||||||67
1643646260000|2022-01-31 16:24:20|||||||||582
1643646280000|2022-01-31 16:24:40|3786.5|3786|3786.5|3786|3787|3786|3786|3785.5|6430
1643646290000|2022-01-31 16:24:50|3786|3785.5|3786.5|3786|3786.5|3786|3786|3785.5|1266
1643646300000|2022-01-31 16:25:00|3786|3785.5|3786|3785.5|3786|3785.5|3785.5|3785|3490
1643646310000|2022-01-31 16:25:10|3785.5|3785|3786.5|3786|3786.5|3786|3785.5|3785|2263
1643646320000|2022-01-31 16:25:20|||||||||3086
1643646330000|2022-01-31 16:25:30|||||||||83
1643646340000|2022-01-31 16:25:40|3786|3785.5|3785.5|3785|3786.5|3785.5|3785|3784.5|4905
1643646350000|2022-01-31 16:25:50|3785|3784.5|3785.5|3785|3785.5|3785|3785|3784.5|5311
1643646360000|2022-01-31 16:26:00|3785|3784.5|3785.5|3785|3785.5|3785|3785|3784.5|383
1643646370000|2022-01-31 16:26:10|3786|3784.5|3785|3784.5|3786|3785|3785|3784.5|6032
1643646380000|2022-01-31 16:26:20|3785.5|3785|3786|3785.5|3786|3785.5|3785|3785|3157
1643646390000|2022-01-31 16:26:30|3785.5|3785|3785|3784.5|3786|3785.5|3785|3784.5|2024
1643646400000|2022-01-31 16:26:40||3784||3784.5||3784.5||3784|381
1643646410000|2022-01-31 16:26:50|3784.5|3784|3784.5|3784|3785|3784.5|3784.5|3784|3103
1643646420000|2022-01-31 16:27:00|3785|3784.5|3785|3784.5|3785.5|3784.5|3785|3784.5|2529
1643646430000|2022-01-31 16:27:10|3784.5|3784|3784.5|3784|3784.5|3784|3784.5|3784|2070
1643646440000|2022-01-31 16:27:20|3784|3783.5|3784|3783.5|3784.5|3784|3784|3783.5|5787
1643646450000|2022-01-31 16:27:30|3784.5|3784|3785|3784.5|3785|3784.5|3784.5|3784|3443
1643646460000|2022-01-31 16:27:40|3784.5|3784|3784.5|3784|3784.5|3784|3784.5|3784|3130
1643646470000|2022-01-31 16:27:50|3784|3783.5|3783.5|3783|3784|3783.5|3783.5|3783|6342
1643646480000|2022-01-31 16:28:00|3784||3784||3784||3783.5||3043
1643646490000|2022-01-31 16:28:10|3783.5|3782.5|3784|3783.5|3784|3783.5|3783|3782.5|5641
1643646500000|2022-01-31 16:28:20|3783.5|3783|3784|3783.5|3784|3783.5|3783.5|3783|1760
1643646510000|2022-01-31 16:28:30||3783||3783.5||3783.5||3783|506
1643646520000|2022-01-31 16:28:40|3783.5|3783|3783.5|3783|3783.5|3783|3783.5|3783|2009
1643646530000|2022-01-31 16:28:50|3784|3783.5|3785|3784.5|3785|3784.5|3783.5|3783.5|5692
1643646540000|2022-01-31 16:29:00|3785.5|3785|3786|3785|3786|3785.5|3785.5|3784.5|6911
1643646550000|2022-01-31 16:29:10|3785.5|3784.5|3783.5|3783|3785.5|3785|3783|3782.5|15560
1643646560000|2022-01-31 16:29:20|3784|3783.5|3784.5|3783.5|3784.5|3783.5|3783|3782.5|5055
1643646570000|2022-01-31 16:29:30|3785|3784|3783.5|3782.5|3785.5|3784.5|3783|3782.5|7125
1643646580000|2022-01-31 16:29:40|3783|3782|3786.5|3786|3787|3786|3782.5|3782|9587
1643646590000|2022-01-31 16:29:50|3786|3785.5|3784|3783.5|3786.5|3786|3784|3783.5|7661
1643702410000|2022-02-01 08:00:10|3824.5|3788.5|3801.5|3796.5|3824.5|3797|3801.5|3788.5|28934
1643702420000|2022-02-01 08:00:20|3801|3797.5|3797.5|3794.5|3802|3799.5|3797.5|3794.5|5021
1643702430000|2022-02-01 08:00:30|3797|3795.5|3793.5|3791.5|3797.5|3796.5|3793.5|3791.5|2098
1643702440000|2022-02-01 08:00:40|3794|3790.5|3795|3793.5|3795.5|3794|3788.5|3788|12932
1643702450000|2022-02-01 08:00:50||3792.5||3792.5||3792.5||3792.5|49
1643702460000|2022-02-01 08:01:00|3794.5|3793|3796.5|3794.5|3796.5|3794.5|3793.5|3792|3825
1643702470000|2022-02-01 08:01:10|3796|3794|3794.5|3793.5|3796|3794|3793.5|3792|1737
1643702480000|2022-02-01 08:01:20|3794|3792.5|3794|3792.5|3794|3792.5|3793.5|3792|1356
1643702490000|2022-02-01 08:01:30|3793.5|3792|3793.5|3792|3793.5|3792|3793.5|3792|0
1643702510000|2022-02-01 08:01:50|3793|3791|3790.5|3788.5|3793|3791|3789.5|3788|3248
1643702520000|2022-02-01 08:02:00|3791|3789|3795|3793.5|3795|3794|3790.5|3788.5|3232
1643702530000|2022-02-01 08:02:10|3794.5|3792.5|3793.5|3792.5|3794.5|3793.5|3793.5|3792.5|811
1643702540000|2022-02-01 08:02:20|3794|3793|3790.5|3789.5|3794|3793|3789|3787.5|7945
1643702550000|2022-02-01 08:02:30|3791|3789|3791.5|3789.5|3792|3790.5|3791|3789|1099
1643702560000|2022-02-01 08:02:40|3792|3790|3790.5|3789|3792|3790.5|3790.5|3787.5|529
1643702570000|2022-02-01 08:02:50|3791|3788.5|3791|3790|3791|3790|3790.5|3788|92
1643702580000|2022-02-01 08:03:00|3790.5|3789.5|3790.5|3789.5|3791|3790|3790|3788.5|415
1643702590000|2022-02-01 08:03:10|3790|3788.5|3791|3789.5|3791|3789.5|3790|3788.5|113
1643702600000|2022-02-01 08:03:20|3791.5|3790|3791.5|3790.5|3792.5|3791|3791.5|3790|504
1643702610000|2022-02-01 08:03:30|3792.5|3791|3792.5|3792|3795.5|3793.5|3792|3790.5|1740
1643702620000|2022-02-01 08:03:40|3792|3791.5|3791|3790|3792.5|3792|3791|3790|2004
1643702630000|2022-02-01 08:03:50|3790.5|3789.5|3790|3788.5|3790.5|3789.5|3789.5|3787.5|2069
1643702640000|2022-02-01 08:04:00|3789.5|3788|3788.5|3787.5|3789.5|3788|3788.5|3787.5|1344
1643702650000|2022-02-01 08:04:10|3789|3788|3791.5|3790.5|3792|3791|3789|3788|4581
1643702660000|2022-02-01 08:04:20|3791|3790|3792|3790|3792|3790.5|3790.5|3789.5|2078
1643702670000|2022-02-01 08:04:30|3791.5|3789.5|3789.5|3788.5|3792|3789.5|3789.5|3788|976
1643702680000|2022-02-01 08:04:40|3790|3788|3788.5|3787|3790|3788|3787.5|3785.5|919
1643702690000|2022-02-01 08:04:50|3788|3787.5|3787|3785.5|3788.5|3787.5|3786.5|3785.5|1628
1643702700000|2022-02-01 08:05:00|3786.5|3785|3787|3785|3787|3785.5|3785|3784|1623
1643702710000|2022-02-01 08:05:10|3786|3784.5|3787|3785.5|3787|3785.5|3786|3784|627
1643702720000|2022-02-01 08:05:20|3787.5|3786|3788|3786.5|3788.5|3787.5|3787|3786|1238
1643702730000|2022-02-01 08:05:30|3788.5|3787|3789|3787|3790|3788.5|3788|3786.5|2015
1643702750000|2022-02-01 08:05:50|3789.5|3787.5|3790.5|3788.5|3790.5|3788.5|3789.5|3787.5|375
1643702760000|2022-02-01 08:06:00|3791|3789|3791.5|3790.5|3792|3791|3791|3789|350
1643702770000|2022-02-01 08:06:10|3791|3789.5|3791|3789.5|3791|3790|3790.5|3789|421
1643702780000|2022-02-01 08:06:20|3790|3788.5|3790.5|3789|3792|3790|3789.5|3788|1133
1643702790000|2022-02-01 08:06:30|3791|3789.5|3791.5|3789.5|3791.5|3789.5|3791|3789|678
1643702800000|2022-02-01 08:06:40|3792|3790|3792|3790.5|3794.5|3792.5|3792|3790|1284
1643702810000|2022-02-01 08:06:50|3792.5|3789.5|3791.5|3790|3792.5|3790|3790.5|3789.5|518
1643702820000|2022-02-01 08:07:00|3792|3790.5|3791.5|3790.5|3792.5|3791|3791.5|3790|262
1643702830000|2022-02-01 08:07:10|3792|3791|3790|3789|3792|3791|3790|3789|611
1643702840000|2022-02-01 08:07:20|3789.5||3790||3790||3789.5||447
1643702850000|2022-02-01 08:07:30|3789|3788.5|3789|3788|3789|3788.5|3788.5|3788|533
1643702860000|2022-02-01 08:07:40|3788|3787|3787.5|3785.5|3788|3787.5|3786|3785.5|1513
1643702870000|2022-02-01 08:07:50|3786.5|3784.5|3785.5|3784|3786.5|3784.5|3785.5|3783.5|274
1643702880000|2022-02-01 08:08:00|3786|3783.5|3786.5|3785.5|3786.5|3785.5|3785|3783.5|187
1643702890000|2022-02-01 08:08:10|3786|3784.5|3785|3784|3786|3784.5|3784.5|3784|189
1643702900000|2022-02-01 08:08:20|3785.5|3784.5|3786.5|3784.5|3786.5|3784.5|3785.5|3784.5|251
1643702910000|2022-02-01 08:08:30|3787|3785|3788.5|3786.5|3788.5|3786.5|3787|3785|400
1643702920000|2022-02-01 08:08:40|3789|3787|3789|3787.5|3790|3787.5|3788|3787|0
1643702930000|2022-02-01 08:08:50|3788||3789||3789.5||3788||0
1643702940000|2022-02-01 08:09:00|3788||3788||3789||3788||1
1643702950000|2022-02-01 08:09:10|3787.5|3787|3785.5|3785|3787.5|3787|3785.5|3784.5|2749
1643702960000|2022-02-01 08:09:20|3786|3785.5|3787.5|3786.5|3787.5|3786.5|3786|3785.5|1154
1643702970000|2022-02-01 08:09:30|3788|3787.5|3790|3789.5|3790.5|3789.5|3787.5|3787.5|5547
1643702980000|2022-02-01 08:09:40||3789||3789||3789||3789|300
1643702990000|2022-02-01 08:09:50|3791|3789.5|3793|3791.5|3793.5|3791.5|3791|3789.5|1247
1643703000000|2022-02-01 08:10:00|3792|3790.5|3793|3791.5|3793|3791.5|3791.5|3790.5|646
1643703010000|2022-02-01 08:10:10|3793.5|3792|3794.5|3793.5|3794.5|3793.5|3793.5|3792|384
1643703020000|2022-02-01 08:10:20|3795|3794|3797|3795.5|3797|3795.5|3794.5|3794|2731
1643703040000|2022-02-01 08:10:40|3797.5|3796|3799.5|3798.5|3799.5|3798.5|3797.5|3796|6181
1643703050000|2022-02-01 08:10:50|3800||3800||3800||3800||123
1643703060000|2022-02-01 08:11:00|3799.5|3799|3801|3800.5|3801.5|3800.5|3799.5|3799|1099
1643703070000|2022-02-01 08:11:10|3801.5|3800|3801.5|3800.5|3801.5|3800.5|3801.5|3800|1404
1643703080000|2022-02-01 08:11:20|3802|3801|3804|3803|3804|3803|3802|3801|2761
1643703090000|2022-02-01 08:11:30|||||||||464
1643703100000|2022-02-01 08:11:40|3804.5|3803.5|3806.5|3805|3807|3805|3804.5|3803.5|629
1643703110000|2022-02-01 08:11:50|3807|3805.5|3808.5|3807.5|3808.5|3808|3807|3805.5|1515
1643703120000|2022-02-01 08:12:00|3809|3807|3809|3808|3809|3808.5|3808.5|3807|3556
1643703130000|2022-02-01 08:12:10|3810|3808.5|3808|3807|3810.5|3808.5|3808|3807|1458
1643703140000|2022-02-01 08:12:20|3809|3807.5|3810|3809|3810|3809|3809|3807.5|1395
1643703150000|2022-02-01 08:12:30|3809.5|3808.5|3808.5|3807|3810|3808.5|3808.5|3807|578
1643703160000|2022-02-01 08:12:40|3808|3806.5|3808|3806.5|3808.5|3806.5|3807.5|3806.5|310
1643703170000|2022-02-01 08:12:50|3807.5|3807|3810|3807.5|3810|3807.5|3807|3807|1368
1643703180000|2022-02-01 08:13:00|3809.5|3807|3808|3806.5|3809.5|3807.5|3808|3806.5|1069
1643703190000|2022-02-01 08:13:10|3808.5|3807|3808.5|3807.5|3809|3808|3808|3807|2208
1643703200000|2022-02-01 08:13:20|3809|3808|3810|3808|3810|3808.5|3808|3807.5|3331
1643703210000|2022-02-01 08:13:30|3809.5|3808.5|3809.5|3808.5|3809.5|3809|3809.5|3808.5|0
1643703220000|2022-02-01 08:13:40|3808.5|3808|3809|3808|3810.5|3808.5|3808.5|3808|2397
1643703230000|2022-02-01 08:13:50|3809.5|3808.5|3809|3808|3809.5|3808.5|3809|3808|715
1643703240000|2022-02-01 08:14:00|3809.5|3807.5|3808.5|3807.5|3809.5|3807.5|3808|3807.5|2355
1643703250000|2022-02-01 08:14:10|3809|3808|3810.5|3809.5|3810.5|3809.5|3809|3808|3428
1643703260000|2022-02-01 08:14:20|3810|3809|3808|3807.5|3810|3809.5|3807.5|3806.5|2487
1643703270000|2022-02-01 08:14:30|3809|3807|3808|3806.5|3809|3807|3808|3806.5|42
1643703280000|2022-02-01 08:14:40|3807.5|3806|3807|3805|3807.5|3806.5|3806|3805|1641
1643703290000|2022-02-01 08:14:50|3806.5|3805.5|3807|3805.5|3807|3805.5|3805.5|3805|549
1643703300000|2022-02-01 08:15:00|3808|3806.5|3807|3805.5|3808|3806.5|3806.5|3805.5|160
1643703310000|2022-02-01 08:15:10|3807.5|3806|3805|3804|3808|3806.5|3805|3803.5|2058
1643703320000|2022-02-01 08:15:20|3805.5|3804.5|3805.5|3804|3806|3805|3805.5|3804|1137
1643703330000|2022-02-01 08:15:30|3805|3803.5|3803.5|3803|3805|3803.5|3803.5|3803|2898
1643703340000|2022-02-01 08:15:40|3803|3802.5|3802|3801|3804|3802.5|3802|3800.5|1680
1643703350000|2022-02-01 08:15:50||3801.5||3801||3801.5||3801|0
1643703360000|2022-02-01 08:16:00|3803|3801.5|3803|3801.5|3803|3801.5|3802.5|3801.5|113
1643703370000|2022-02-01 08:16:10|3803.5|3802|3803.5|3802.5|3804.5|3802.5|3803.5|3801.5|704
1643703380000|2022-02-01 08:16:20|3804|3803|3805.5|3804|3805.5|3804|3803.5|3803|625
1643703390000|2022-02-01 08:16:30|3805|3804.5|3803.5|3802.5|3805|3804.5|3802.5|3802|3342
1643703400000|2022-02-01 08:16:40|3803|3802|3802.5|3801.5|3803|3802.5|3801.5|3800.5|2393
1643703410000|2022-02-01 08:16:50|3803|3801|3804.5|3803|3804.5|3803.5|3802.5|3801|184
1643703420000|2022-02-01 08:17:00|3804|3803.5|3804|3803|3804|3803.5|3804|3803|0
1643703430000|2022-02-01 08:17:10|3803.5|3803.5|3803|3801.5|3804|3803.5|3803|3801.5|1667
1643703440000|2022-02-01 08:17:20|3803.5|3802|3803.5|3802.5|3803.5|3802.5|3803.5|3802|149
1643703450000|2022-02-01 08:17:30|3803|3802|3802.5|3801|3803.5|3802|3802.5|3801|275
1643703460000|2022-02-01 08:17:40|3801.5|3801.5|3802.5|3801.5|3802.5|3801.5|3801.5|3801|0
1643703470000|2022-02-01 08:17:50|3803|3802|3803.5|3802|3804|3802.5|3803|3802|8
1643703480000|2022-02-01 08:18:00|||||||||35
1643703490000|2022-02-01 08:18:10|3804|3802.5|3804|3803|3804|3803|3804|3802|231
1643703500000|2022-02-01 08:18:20|3804.5|3802.5|3802.5|3801|3804.5|3802.5|3802.5|3801|1027
1643703510000|2022-02-01 08:18:30|3803|3801.5|3803|3802.5|3803|3802.5|3803|3801|131
1643703520000|2022-02-01 08:18:40|3802.5|3801.5|3803|3802|3804|3803|3802.5|3801.5|1192
1643703530000|2022-02-01 08:18:50|3802.5|3801.5|3801.5|3800|3802.5|3801.5|3800.5|3799.5|2328
1643703540000|2022-02-01 08:19:00|3801|3800.5|3801|3800|3801|3800.5|3800.5|3800|0
1643703550000|2022-02-01 08:19:10|3801.5|3800.5|3801.5|3800|3801.5|3800.5|3801.5|3800|0
1643703560000|2022-02-01 08:19:20|3802|3800.5|3802|3801|3802|3801.5|3802|3800.5|125
1643703570000|2022-02-01 08:19:30|3802.5|3801.5|3802.5|3801.5|3802.5|3801.5|3802.5|3801.5|2226
1643703580000|2022-02-01 08:19:40|3802|3801|3801|3800.5|3802|3801|3801|3800|330
1643703590000|2022-02-01 08:19:50|3800.5|3800|3800.5|3799.5|3800.5|3800|3800.5|3799.5|647
1643703600000|2022-02-01 08:20:00|3801|3800|3804.5|3803|3804.5|3803|3801|3800|1081
1643703610000|2022-02-01 08:20:10|3804|3803.5|3804.5|3803.5|3804.5|3803.5|3803.5|3802.5|2861
1643703620000|2022-02-01 08:20:20|3805|3804|3805.5|3804|3805.5|3804.5|3805|3803.5|85
1643703630000|2022-02-01 08:20:30|3805|3803.5|3804.5|3803.5|3805.5|3803.5|3804.5|3803.5|178
1643703640000|2022-02-01 08:20:40|3804|3803|3803.5|3802.5|3804|3803|3803|3802.5|512
1643703650000|2022-02-01 08:20:50|3803|3803|3804|3803|3804|3803|3803|3803|519
1643703660000|2022-02-01 08:21:00|3803.5|3802.5|3803|3802|3803.5|3802.5|3802|3801.5|735
1643703670000|2022-02-01 08:21:10|3802.5|3801.5|3803|3801.5|3803|3802|3802.5|3801.5|0
1643703680000|2022-02-01 08:21:20|3803.5|3802|3803|3801.5|3804|3803.5|3803|3801.5|1251
1643703700000|2022-02-01 08:21:40|||||||||122
1643703720000|2022-02-01 08:22:00|3803.5|3802|3804|3802.5|3804|3802.5|3803.5|3802|169
1643703730000|2022-02-01 08:22:10|3804.5|3803|3804|3802.5|3804.5|3803.5|3804|3802.5|658
1643703740000|2022-02-01 08:22:20|3803.5|3803|3804|3803.5|3804|3803.5|3803.5|3803|771
1643703750000|2022-02-01 08:22:30||3803||3803.5||3803.5||3803|508
1643703760000|2022-02-01 08:22:40|3803.5|3803|3803.5|3803|3804|3803|3803.5|3803|197
1643703770000|2022-02-01 08:22:50|3804|3803.5|3804|3803.5|3804|3803.5|3804|3803|1549
1643703780000|2022-02-01 08:23:00|3804.5||3804.5||3804.5||3804.5||51
1643703790000|2022-02-01 08:23:10|3804|3803|3804|3803|3804|3803|3804|3803|394
1643703800000|2022-02-01 08:23:20|3803.5|3802.5|3803|3801.5|3804|3803|3803|3801.5|1699
1643703810000|2022-02-01 08:23:30|3803.5|3802|3804|3802.5|3804|3802.5|3803.5|3802|143
1643703820000|2022-02-01 08:23:40|3803.5|3802|3804.5|3803.5|3805|3804|3803.5|3802|2772
1643703830000|2022-02-01 08:23:50|3804|3803|3804|3803|3804.5|3803.5|3803.5|3802.5|902
1643703840000|2022-02-01 08:24:00|3804.5||3804.5||3804.5||3804.5||0
1643703850000|2022-02-01 08:24:10|3805|3803.5|3805.5|3804.5|3805.5|3804.5|3804.5|3803|9956
1643703860000|2022-02-01 08:24:20|3805|3805|3804.5|3803.5|3805.5|3805|3804.5|3803|1477
1643703870000|2022-02-01 08:24:30|3804|3803|3805.5|3804.5|3805.5|3804.5|3804|3803|676
1643703880000|2022-02-01 08:24:40|3805|3804|3803|3802|3805|3804|3803|3802|1879
1643703890000|2022-02-01 08:24:50|3803.5|3801.5|3804.5|3802.5|3804.5|3802.5|3803|3801.5|247
1643703900000|2022-02-01 08:25:00|3805|3803|3805.5|3804|3806|3805.5|3804.5|3803|5035
1643703920000|2022-02-01 08:25:20|3806||3806||3806||3805.5||0
1643703930000|2022-02-01 08:25:30|3806.5|3804.5|3806.5|3805.5|3807|3806|3806|3804.5|1823
1643703940000|2022-02-01 08:25:40|3806|3805|3806.5|3805.5|3806.5|3805.5|3806|3805|645
1643703950000|2022-02-01 08:25:50|3806||3806.5||3806.5||3806||337
1643703960000|2022-02-01 08:26:00|3807|3806|3808|3806.5|3808|3806.5|3807|3806|492
1643703970000|2022-02-01 08:26:10|3808.5|3807|3808|3807|3808.5|3807.5|3807.5|3807|1959
1643703980000|2022-02-01 08:26:20|3808.5|3807.5|3809|3807.5|3810|3808.5|3808|3807.5|1113
1643703990000|2022-02-01 08:26:30|3808.5|3808|3809|3808.5|3809.5|3808.5|3808.5|3808|1664
1643704000000|2022-02-01 08:26:40|3810|3809|3810.5|3809|3810.5|3809|3809.5|3809|206
1643704020000|2022-02-01 08:27:00|3810|3808.5|3808|3807|3810.5|3808.5|3807.5|3806.5|10749
1643704030000|2022-02-01 08:27:10|3807.5|3806.5|3807.5|3807|3808|3807.5|3807.5|3806.5|1567
1643704040000|2022-02-01 08:27:20|3808|3807.5|3808.5|3807.5|3809|3807.5|3808|3807.5|1836
1643704050000|2022-02-01 08:27:30|3808|3807|3807|3806.5|3808|3807.5|3807|3806.5|1077
1643704060000|2022-02-01 08:27:40||3806||3805.5||3806||3805.5|1748
1643704070000|2022-02-01 08:27:50|3806.5|3805|3805.5|3804.5|3806.5|3805|3805|3803.5|1369
1643704080000|2022-02-01 08:28:00|3804|3804|3805|3804|3805.5|3804|3804|3803.5|7190
1643704090000|2022-02-01 08:28:10|||||||||132
1643704100000|2022-02-01 08:28:20||3804.5||3804.5||3804.5||3804|323
1643704110000|2022-02-01 08:28:30|3805.5|3805|3804.5|3803|3805.5|3805|3804.5|3803|5572
1643704120000|2022-02-01 08:28:40|3804|3802.5|3802.5|3802|3804|3802.5|3802.5|3802|921
1643704130000|2022-02-01 08:28:50|3802|3801.5|3802|3801|3802|3801.5|3801.5|3801|1108
1643704140000|2022-02-01 08:29:00|3801.5|3800.5|3801.5|3800|3801.5|3800.5|3801|3800|1178
1643704150000|2022-02-01 08:29:10||3800.5||3800.5||3800.5||3800|0
1643704160000|2022-02-01 08:29:20|3802|3801|3803|3802|3803|3802.5|3802|3801|993
1643704170000|2022-02-01 08:29:30|3802.5|3801.5|3803|3802.5|3803|3802.5|3802.5|3801.5|130
1643704180000|2022-02-01 08:29:40|3802.5|3802|3803|3802.5|3803|3802.5|3802|3801.5|279
1643704190000|2022-02-01 08:29:50||3802||3802||3802||3802|90
1643704210000|2022-02-01 08:30:10|3804|3802.5|3804|3803|3804.5|3803|3803.5|3802.5|352
1643704230000|2022-02-01 08:30:30|3804.5|3803.5|3805.5|3804|3805.5|3804|3804.5|3803.5|296
1643704240000|2022-02-01 08:30:40|3804|3803.5|3804.5|3803|3805|3803.5|3803.5|3802.5|539
1643704250000|2022-02-01 08:30:50|3805|3803.5|3805|3804|3805.5|3804|3804.5|3803.5|68
1643704260000|2022-02-01 08:31:00|3805.5|3803.5|3803|3802|3805.5|3803.5|3803|3802|1586
1643704270000|2022-02-01 08:31:10||3802.5||3802||3802.5||3802|50
1643704280000|2022-02-01 08:31:20|3802.5|3802.5|3803|3802.5|3804|3803|3802.5|3802.5|846
1643704290000|2022-02-01 08:31:30|3802.5|3802|3800.5|3799.5|3802.5|3802|3799.5|3799|1792
1643704300000|2022-02-01 08:31:40|3801|3800|3801|3799.5|3802|3800.5|3801|3799.5|106
1643704310000|2022-02-01 08:31:50|3800|3799|3800|3799|3800.5|3799|3800|3799|333
1643704320000|2022-02-01 08:32:00|3800.5|3799.5|3800|3799|3801|3799.5|3800|3799|0
1643704330000|2022-02-01 08:32:10|3799.5|3798.5|3800|3799|3800|3799|3799|3798|549
1643704350000|2022-02-01 08:32:30||3799.5||3799||3799.5||3799|186
1643704360000|2022-02-01 08:32:40|3799.5|3798.5|3799|3797.5|3799.5|3798.5|3799|3797.5|244
1643704370000|2022-02-01 08:32:50|3798.5||3798||3798.5||3798||0
1643704380000|2022-02-01 08:33:00|3797.5|3796.5|3796.5|3795|3797.5|3797|3796.5|3795|1096
1643704390000|2022-02-01 08:33:10|3796|3794.5|3795.5|3794|3796|3794.5|3795.5|3794|1411
1643704400000|2022-02-01 08:33:20||3794.5||3794||3794.5||3794|0
1643704410000|2022-02-01 08:33:30|3795|3793.5|3794|3793|3795|3793.5|3793.5|3792.5|1011
1643704420000|2022-02-01 08:33:40|3793.5|3792.5|3793|3792.5|3793.5|3792.5|3793|3792.5|247
1643704430000|2022-02-01 08:33:50|3792.5|3792|3793|3792|3793|3792|3792|3791|339
1643704440000|2022-02-01 08:34:00|3793.5|3792.5|3793.5|3792.5|3793.5|3792.5|3793.5|3792.5|1225
1643704460000|2022-02-01 08:34:20|||||||||216
1643704470000|2022-02-01 08:34:30|3793|3792|3792|3791|3793|3792|3792|3790.5|222
1643704480000|2022-02-01 08:34:40|3792.5|3791.5|3794|3792.5|3794|3792.5|3792.5|3791.5|775
1643704500000|2022-02-01 08:35:00|3794.5|3793|3794.5|3793|3794.5|3793|3794.5|3793|288
1643704510000|2022-02-01 08:35:10|3794|3792.5|3793.5|3792.5|3794|3792.5|3793|3792.5|1244
1643704520000|2022-02-01 08:35:20|3794|3793|3794.5|3793|3794.5|3793|3794|3793|655
1643704530000|2022-02-01 08:35:30|3794|3794|3793|3792|3794|3794|3792.5|3792|1639
1643704550000|2022-02-01 08:35:50|3793.5||3793.5||3793.5||3793.5||23
1643704560000|2022-02-01 08:36:00|3793|3791.5|3792.5|3791.5|3793|3791.5|3792|3791.5|810
1643704570000|2022-02-01 08:36:10|3793.5|3792|3793|3792|3793.5|3792|3793|3791.5|267
1643704580000|2022-02-01 08:36:20|3793.5|3792.5|3793.5|3792.5|3794|3792.5|3793|3792.5|1
1643704590000|2022-02-01 08:36:30|3794||3793.5||3794||3793.5||1414
1643704600000|2022-02-01 08:36:40|3794|3793|3794|3793|3794|3793|3794|3793|0
1643704610000|2022-02-01 08:36:50|3794.5|3793.5|3796|3794.5|3796|3794.5|3794.5|3793.5|846
1643704620000|2022-02-01 08:37:00|3796.5|3795|3796.5|3795.5|3796.5|3795.5|3796.5|3795|170
1643704630000|2022-02-01 08:37:10|3797||3796.5||3797||3796.5||0
1643704640000|2022-02-01 08:37:20|3797|3796|3797.5|3796.5|3798|3796.5|3797|3796|1102
1643704650000|2022-02-01 08:37:30|3797|3796|3793|3792|3797|3796|3793|3792|2124
1643704660000|2022-02-01 08:37:40|3792.5||3793||3793||3792.5||0
1643704690000|2022-02-01 08:38:10|3792.5|3791.5|3794|3792.5|3794|3792.5|3792.5|3791.5|1655
1643704700000|2022-02-01 08:38:20|3793.5||3793.5||3794||3793||0
1643704710000|2022-02-01 08:38:30|3794||3794||3794||3794||26
1643704720000|2022-02-01 08:38:40|3793.5|3793|3794|3793|3794|3793|3793.5|3792.5|164
1643704730000|2022-02-01 08:38:50|3794.5|3793.5|3795.5|3794.5|3795.5|3794.5|3794.5|3793.5|981
1643704740000|2022-02-01 08:39:00|3795|3794|3794|3793.5|3795|3794|3794|3793.5|1051
1643704750000|2022-02-01 08:39:10|3795|3794|3795|3794|3795|3794|3794.5|3794|153
1643704760000|2022-02-01 08:39:20|3795.5|3794.5|3796|3794.5|3796|3794.5|3795.5|3794.5|478
1643704770000|2022-02-01 08:39:30||3795||3795||3795||3795|29061
1643704780000|2022-02-01 08:39:40|3795.5|3794.5|3795.5|3794.5|3795.5|3795|3795.5|3794.5|120
1643704790000|2022-02-01 08:39:50||3795||3795||3795||3795|531
1643704800000|2022-02-01 08:40:00|3796|3794.5|3793.5|3792|3796|3794.5|3793|3792|2232
1643704810000|2022-02-01 08:40:10||3792.5||3792.5||3792.5||3792.5|0
1643704820000|2022-02-01 08:40:20|3794|3793|3795|3794|3795.5|3794.5|3794|3793|828
1643704830000|2022-02-01 08:40:30|3794.5|3793.5|3793|3792|3795|3793.5|3793|3792|1714
1643704840000|2022-02-01 08:40:40|3792.5|3791.5|3793.5|3792.5|3793.5|3793|3792|3791.5|723
1643704860000|2022-02-01 08:41:00|||||||||100
1643704870000|2022-02-01 08:41:10|3794|3793|3794|3793|3794|3793.5|3794|3793|41
1643704890000|2022-02-01 08:41:30|3793.5|3792.5|3792.5|3791.5|3793.5|3793|3792.5|3791.5|681
1643704900000|2022-02-01 08:41:40|3792|3791|3792|3791|3792|3791.5|3791.5|3790.5|465
1643704910000|2022-02-01 08:41:50|3792.5||3791.5||3792.5||3791.5||0
1643704920000|2022-02-01 08:42:00|3791|3790.5|3792|3791|3792|3791|3791|3790.5|935
1643704930000|2022-02-01 08:42:10|3791.5|3790.5|3791|3790|3791.5|3790.5|3791|3790|397
1643704950000|2022-02-01 08:42:30|3791.5|3790.5|3788.5|3788|3791.5|3790.5|3788.5|3788|1440
1643704960000|2022-02-01 08:42:40|3789||3789.5||3789.5||3789||99
1643704970000|2022-02-01 08:42:50|3790|3788.5|3790.5|3789|3790.5|3789|3789.5|3788.5|229
1643704980000|2022-02-01 08:43:00|3791|3789.5|3791.5|3790|3791.5|3790|3791|3789.5|0
1643704990000|2022-02-01 08:43:10|3792|3790.5|3792.5|3791.5|3792.5|3791.5|3792|3790.5|0
1643705000000|2022-02-01 08:43:20|3793|3792|3793.5|3792|3793.5|3792.5|3792.5|3791.5|423
1643705010000|2022-02-01 08:43:30|3794|3792.5|3795|3794|3795.5|3794|3794|3792.5|123
1643705020000|2022-02-01 08:43:40|3795.5|3794.5|3796.5|3795|3797|3795|3795.5|3794.5|208
1643705040000|2022-02-01 08:44:00|3797||3797||3797||3796.5||0
1643705050000|2022-02-01 08:44:10|3796.5||3796.5||3797||3796||0
1643705060000|2022-02-01 08:44:20|3797||3796.5||3797||3796.5||0
1643705070000|2022-02-01 08:44:30|3797||3797||3797||3797||0
1643705080000|2022-02-01 08:44:40|3796.5||3797||3797||3796.5||0
1643705090000|2022-02-01 08:44:50|3796.5||3796.5||3796.5||3796.5||0
1643705100000|2022-02-01 08:45:00|3797||3796.5||3797||3796.5||0
1643705110000|2022-02-01 08:45:10|3797||3797||3797||3797||0
1643705130000|2022-02-01 08:45:30|3796.5|3795.5|3797|3796|3797|3796|3796.5|3795.5|526
1643705140000|2022-02-01 08:45:40||3796.5||3796.5||3796.5||3796.5|0
1643705150000|2022-02-01 08:45:50|3797.5|3796|3795.5|3794.5|3797.5|3796|3795|3794.5|1930
1643705160000|2022-02-01 08:46:00||3795||3794.5||3795||3794.5|0
1643705170000|2022-02-01 08:46:10|3795|3794|3795|3794|3795.5|3794|3794.5|3794|709
1643705180000|2022-02-01 08:46:20|3794.5|3794.5|3794.5|3794|3794.5|3794.5|3794.5|3794|0
1643705200000|2022-02-01 08:46:40|3795|3794.5|3794.5|3793.5|3795|3794.5|3794|3793|387
1643705210000|2022-02-01 08:46:50|3795.5|3794|3795.5|3794.5|3795.5|3794.5|3795|3794|432
1643705220000|2022-02-01 08:47:00|3795|3794|3795|3794|3795|3794|3795|3794|537
1643705230000|2022-02-01 08:47:10|3794.5|3793.5|3794.5|3793.5|3794.5|3793.5|3794.5|3793.5|121
1643705240000|2022-02-01 08:47:20|3795|3794|3795|3793.5|3795|3794|3795|3793.5|44
1643705260000|2022-02-01 08:47:40|3794.5||3795||3795||3794.5||0
1643705270000|2022-02-01 08:47:50|3794.5|3793|3792|3791|3795|3793|3792|3791|709
1643705280000|2022-02-01 08:48:00|3792.5|3791.5|3793|3792|3793|3792.5|3792.5|3791.5|184
1643705290000|2022-02-01 08:48:10|3793.5|3792.5|3793|3792|3794.5|3793.5|3793|3792|1302
1643705300000|2022-02-01 08:48:20|3792.5|3791.5|3791.5|3790.5|3793|3791.5|3791.5|3790.5|276
1643705310000|2022-02-01 08:48:30|3791|3789.5|3791.5|3790|3791.5|3790.5|3790.5|3789.5|496
1643705320000|2022-02-01 08:48:40|3791|3789.5|3790|3789.5|3791|3790|3790|3789.5|756
1643705330000|2022-02-01 08:48:50|3789.5|3789|3790|3789|3790|3789|3789.5|3789|240
1643705340000|2022-02-01 08:49:00|3789.5|3788.5|3789.5|3788.5|3789.5|3788.5|3789.5|3788.5|106
1643705350000|2022-02-01 08:49:10|3790|3789|3789|3788|3790.5|3789.5|3789|3788|2156
1643705360000|2022-02-01 08:49:20||3788.5||3788||3788.5||3788|258
1643705370000|2022-02-01 08:49:30|3788.5||3788.5||3788.5||3788.5||0
1643705380000|2022-02-01 08:49:40|3788|3787|3785.5|3784|3788|3787|3785|3784|2076
1643705390000|2022-02-01 08:49:50|3786|3784.5|3787|3785.5|3787|3785.5|3786|3784.5|888
1643705400000|2022-02-01 08:50:00|3786.5|3785|3786.5|3785|3787|3786|3786|3785|294
1643705410000|2022-02-01 08:50:10|3786|3785.5|3787|3786|3787|3786|3786|3785.5|395
1643705420000|2022-02-01 08:50:20|3786.5|3785.5|3786.5|3786|3787|3786|3786|3785|312
1643705440000|2022-02-01 08:50:40|3787|3786.5|3787|3786|3787|3786.5|3787|3786|120
1643705450000|2022-02-01 08:50:50|3786.5||3786.5||3787||3786.5||0
1643705460000|2022-02-01 08:51:00|3786|3785.5|3786|3785.5|3788|3786.5|3786|3785.5|6307
1643705470000|2022-02-01 08:51:10|3785.5|3784.5|3784.5|3784|3785.5|3784.5|3784.5|3783.5|1431
1643705480000|2022-02-01 08:51:20|3785|3784.5|3785.5|3784.5|3785.5|3784.5|3784.5|3784.5|1441
1643705490000|2022-02-01 08:51:30|3786|3785|3786.5|3785.5|3786.5|3785.5|3786|3785|0
1643705500000|2022-02-01 08:51:40|3786||3786.5||3786.5||3786||136
1643705510000|2022-02-01 08:51:50|3786||3786||3786||3786||588
1643705520000|2022-02-01 08:52:00|||||||||98
1643705530000|2022-02-01 08:52:10|3785.5|3785|3785|3784.5|3785.5|3785|3785|3784|519
1643705540000|2022-02-01 08:52:20|3784.5|3784|3785|3784|3785.5|3784.5|3784.5|3784|2653
1643705550000|2022-02-01 08:52:30|||||||||910
1643705560000|2022-02-01 08:52:40|3785.5|3784.5|3787.5|3787|3787.5|3787|3785.5|3784.5|725
1643705570000|2022-02-01 08:52:50|3788|3787.5|3788.5|3788|3789|3788|3788|3787|1461
1643705580000|2022-02-01 08:53:00|3788|3787.5|3789|3787.5|3789|3787.5|3787.5|3786.5|930
1643705590000|2022-02-01 08:53:10|3789.5||3789||3789.5||3789||100
1643705600000|2022-02-01 08:53:20|||||||||395
1643705610000|2022-02-01 08:53:30|3788.5|3787|3788|3787|3788.5|3787.5|3787|3786.5|600
1643705630000|2022-02-01 08:53:50|||||||||26
1643705640000|2022-02-01 08:54:00|3787.5|3786|3787|3786.5|3787.5|3786.5|3787|3786|388
1643705650000|2022-02-01 08:54:10|3786.5|3785.5|3787|3785.5|3787|3786|3786.5|3785|484
1643705670000|2022-02-01 08:54:30|3787.5|3786|3788|3787|3788|3787|3787|3786|2183
1643705680000|2022-02-01 08:54:40|3787.5|3786|3788|3786|3788|3786.5|3787|3786|614
1643705690000|2022-02-01 08:54:50|3787.5|3785.5|3787|3786|3787.5|3786|3786.5|3785.5|33
1643705700000|2022-02-01 08:55:00|3786.5||3786.5||3786.5||3786.5||0
1643705710000|2022-02-01 08:55:10|3786|3785|3784|3783.5|3786|3785.5|3784|3783|768
1643705720000|2022-02-01 08:55:20|3783.5|3783|3782.5|3781.5|3783.5|3783|3782.5|3781.5|162
1643705740000|2022-02-01 08:55:40|3783||3783||3783||3783||130
1643705750000|2022-02-01 08:55:50|3783.5|3782|3783.5|3782|3784|3782.5|3783.5|3782|140
1643705760000|2022-02-01 08:56:00|3783|3781.5|3782.5|3781|3783|3781.5|3782.5|3781|312
1643705770000|2022-02-01 08:56:10|3782|3781.5|3782|3780.5|3782|3781.5|3782|3780.5|868
1643705780000|2022-02-01 08:56:20|||||||||26
1643705790000|2022-02-01 08:56:30||3781||3781||3781||3781|55
1643705800000|2022-02-01 08:56:40|3781.5|3780.5|3781.5|3781|3782|3781|3781|3780.5|739
1643705810000|2022-02-01 08:56:50|3782|3780.5|3782|3780.5|3782|3780.5|3782|3780.5|217
1643705820000|2022-02-01 08:57:00|3782.5|3781|3782.5|3781.5|3783|3781.5|3782.5|3781|206
1643705830000|2022-02-01 08:57:10|3782|3781|3780|3779|3782|3781|3780|3779|1596
1643705840000|2022-02-01 08:57:20|3779.5|3778.5|3780.5|3779|3780.5|3779|3779.5|3778.5|1051
1643705860000|2022-02-01 08:57:40|3781|3780|3780.5|3780|3781|3780|3780.5|3780|965
1643705870000|2022-02-01 08:57:50|||||||||194
1643705880000|2022-02-01 08:58:00|3780|3779.5|3780|3779|3780.5|3779.5|3780|3779|250
1643705890000|2022-02-01 08:58:10|||||||||45
1643705910000|2022-02-01 08:58:30|3780.5|3779.5|3779.5|3779|3780.5|3779.5|3779.5|3779|2191
1643705920000|2022-02-01 08:58:40|||||||||1302
1643705930000|2022-02-01 08:58:50|3779|3778.5|3780.5|3779.5|3781|3779.5|3779|3778.5|462
1643705950000|2022-02-01 08:59:10|3780|3779|3779|3778|3780|3779|3779|3778|521
1643705970000|2022-02-01 08:59:30|3779.5|3778.5|3779.5|3778.5|3780.5|3779|3779.5|3778|588
1643705980000|2022-02-01 08:59:40|3780|3779|3780|3779|3780|3779|3780|3779|1688
1643705990000|2022-02-01 08:59:50|3780.5||3780||3780.5||3779.5||163
1643706000000|2022-02-01 09:00:00|3779.5||3779.5||3779.5||3779.5||0
1643706010000|2022-02-01 09:00:10|3779|3778.5|3780|3779|3780|3779|3779|3778|3015
1643706020000|2022-02-01 09:00:20|3779.5|3778.5|3778|3777|3780|3778.5|3778|3777|2563
1643706030000|2022-02-01 09:00:30|3777.5|3776.5|3778|3777|3778|3777|3777.5|3776.5|1787
1643706040000|2022-02-01 09:00:40|3778.5|3778|3779.5|3778|3779.5|3778|3778.5|3778|773
1643706050000|2022-02-01 09:00:50|3780|3778.5|3780.5|3779|3780.5|3779|3780|3778.5|793
1643706060000|2022-02-01 09:01:00|3780|3779.5|3782|3780|3782|3780|3780|3779.5|183
1643706070000|2022-02-01 09:01:10|3781.5|3780.5|3781.5|3780|3781.5|3781|3781|3780|143
1643706080000|2022-02-01 09:01:20|3781|3780.5|3781.5|3781|3781.5|3781|3781|3780.5|147
1643706090000|2022-02-01 09:01:30|3782|3781.5|3782|3781|3782|3781.5|3782|3781|289
1643706100000|2022-02-01 09:01:40|3781.5||3781.5||3781.5||3781.5||0
1643706120000|2022-02-01 09:02:00|3782|3781.5|3783|3781.5|3783|3782|3782|3781.5|1588
1643706130000|2022-02-01 09:02:10|3782.5||3782.5||3782.5||3782.5||0
1643706140000|2022-02-01 09:02:20|3782|3781|3782|3781|3782|3781|3782|3781|852
1643706150000|2022-02-01 09:02:30|3781.5|3780.5|3780.5|3779|3781.5|3781|3779.5|3779|567
1643706180000|2022-02-01 09:03:00||3779.5||3779||3779.5||3779|118
1643706190000|2022-02-01 09:03:10|3781|3780|3781.5|3780|3781.5|3780|3781|3779|478
1643706200000|2022-02-01 09:03:20|||||||||100
1643706210000|2022-02-01 09:03:30|3781||3781.5||3781.5||3781||138
1643706220000|2022-02-01 09:03:40|3781||3781.5||3782||3781||122
1643706230000|2022-02-01 09:03:50|3781|3779.5|3780|3779.5|3781|3779.5|3780|3779.5|506
1643706240000|2022-02-01 09:04:00|3781|3780|3781.5|3780|3781.5|3780|3780.5|3780|1336
1643706250000|2022-02-01 09:04:10|3782|3780.5|3782.5|3781|3782.5|3781|3781|3780.5|3015
1643706260000|2022-02-01 09:04:20|3782||3782||3782||3782||0
1643706270000|2022-02-01 09:04:30|3782.5||3782.5||3782.5||3782.5||0
1643706280000|2022-02-01 09:04:40|3782||3782||3782||3782||210
1643706320000|2022-02-01 09:05:20|3782.5|3781.5|3782.5|3781.5|3782.5|3781.5|3782.5|3781.5|285
1643706330000|2022-02-01 09:05:30|3783|3782.5|3783|3782|3783|3782.5|3783|3781.5|2405
1643706340000|2022-02-01 09:05:40|3782.5|3781.5|3781|3780.5|3782.5|3781.5|3781|3780.5|1235
1643706360000|2022-02-01 09:06:00|||||||||200
1643706370000|2022-02-01 09:06:10|3780.5|3779.5|3781.5|3780.5|3781.5|3780.5|3780|3779|658
1643706380000|2022-02-01 09:06:20|3781|3780|3781|3779.5|3781|3780|3781|3779.5|458
1643706390000|2022-02-01 09:06:30|3781.5||3781.5||3781.5||3781.5||100
1643706400000|2022-02-01 09:06:40|3781||3781||3781||3780.5||162
1643706410000|2022-02-01 09:06:50|3780.5|3780|3780.5|3779.5|3781|3780|3780|3779.5|1334
1643706420000|2022-02-01 09:07:00|3780|3780|3780|3778.5|3781|3780|3779|3778.5|2807
1643706430000|2022-02-01 09:07:10|3779.5|3778|3779|3778|3779.5|3778.5|3779|3778|511
1643706440000|2022-02-01 09:07:20|3779.5|3778.5|3780|3778.5|3780|3779|3779.5|3778|495
1643706450000|2022-02-01 09:07:30|3779.5||3780||3780||3779.5||140
1643706460000|2022-02-01 09:07:40|||||||||113
1643706470000|2022-02-01 09:07:50|3780.5|3779|3780.5|3779.5|3780.5|3779.5|3780.5|3779|429
1643706480000|2022-02-01 09:08:00|3781|3780|3781|3780|3781|3780.5|3781|3780|207
1643706490000|2022-02-01 09:08:10|3781.5|3780.5|3781.5|3780.5|3781.5|3780.5|3781|3780.5|361
1643706500000|2022-02-01 09:08:20||3781||3781||3781||3781|376
1643706510000|2022-02-01 09:08:30|3781|3780.5|3781|3780|3781.5|3780.5|3780.5|3779.5|1640
1643706530000|2022-02-01 09:08:50|3780.5|3779.5|3779.5|3778.5|3780.5|3779.5|3779|3778.5|1371
1643706540000|2022-02-01 09:09:00|3780|3779|3780|3779|3780|3779|3780|3779|123
1643706560000|2022-02-01 09:09:20|3779.5|3778.5|3779|3778.5|3779.5|3778.5|3779|3778.5|431
1643706570000|2022-02-01 09:09:30|3778.5|3778|3780|3779|3780|3779|3778.5|3778|295
1643706580000|2022-02-01 09:09:40|3781|3779.5|3781|3780|3781|3780|3781|3779.5|271
1643706600000|2022-02-01 09:10:00|3781.5|3780.5|3782|3781|3782.5|3781|3781.5|3780.5|88
1643706610000|2022-02-01 09:10:10|||||||||586
1643706620000|2022-02-01 09:10:20|3781.5|3780.5|3781|3780|3782|3780.5|3780.5|3779.5|1973
1643706640000|2022-02-01 09:10:40|3781.5|3780.5|3782.5|3781|3782.5|3781|3781.5|3780.5|40
1643706650000|2022-02-01 09:10:50|3782||3782.5||3782.5||3782||0
1643706660000|2022-02-01 09:11:00|3783|3781.5|3782.5|3782|3783|3782.5|3782|3781.5|1871
1643706670000|2022-02-01 09:11:10|3782|3781.5|3781|3779.5|3782.5|3781.5|3780.5|3779.5|565
1643706700000|2022-02-01 09:11:40|3780.5||3781||3781||3780.5||363
1643706710000|2022-02-01 09:11:50|3780.5|3779|3780|3779|3781|3779.5|3779.5|3778.5|2964
1643706720000|2022-02-01 09:12:00|3779.5|3779.5|3779.5|3779|3780|3779.5|3779.5|3779|572
1643706730000|2022-02-01 09:12:10||3778.5||3778.5||3778.5||3778.5|1087
1643706740000|2022-02-01 09:12:20|3780|3779|3780.5|3779.5|3781|3779.5|3780|3779|1464
1643706750000|2022-02-01 09:12:30|3780|3779|3779.5|3778.5|3780|3779|3779.5|3778.5|187
1643706760000|2022-02-01 09:12:40|3780|3779|3779|3777.5|3780|3779|3779|3777.5|815
1643706770000|2022-02-01 09:12:50|3778.5||3778||3778.5||3778||284
1643706780000|2022-02-01 09:13:00|3778.5|3778|3778.5|3777.5|3778.5|3778|3778.5|3777.5|79
1643706790000|2022-02-01 09:13:10|3778||3778||3778||3778||403
1643706800000|2022-02-01 09:13:20||3777||3777.5||3777.5||3777|577
1643706810000|2022-02-01 09:13:30|3777.5|3777|3777.5|3776.5|3777.5|3777|3777.5|3776.5|285
1643706840000|2022-02-01 09:14:00|3777|3777|3776.5|3776|3777|3777|3776.5|3776|779
1643706860000|2022-02-01 09:14:20|3777|3776.5|3777.5|3776.5|3777.5|3777|3777|3776.5|1547
1643706870000|2022-02-01 09:14:30|3777|3776|3776.5|3775.5|3777|3776|3776.5|3775.5|458
1643706880000|2022-02-01 09:14:40|3776|3775|3775.5|3775|3776|3775.5|3775.5|3774.5|1153
1643706890000|2022-02-01 09:14:50|3775|3774.5|3776|3775|3776|3775|3775|3774.5|1087
1643706900000|2022-02-01 09:15:00|3776.5|3775.5|3776.5|3775.5|3776.5|3775.5|3776.5|3775.5|2404
1643706910000|2022-02-01 09:15:10|3777.5|3776|3777.5|3776.5|3777.5|3776.5|3777|3776|376
1643706920000|2022-02-01 09:15:20||3777||3776.5||3777||3776.5|0
1643706930000|2022-02-01 09:15:30|3777|3777|3778|3777|3778|3777|3777|3777|628
1643706940000|2022-02-01 09:15:40|3778.5|3777.5|3778.5|3777.5|3778.5|3777.5|3778.5|3777.5|148
1643706950000|2022-02-01 09:15:50|3778|3777|3777.5|3776.5|3778|3777|3777|3776.5|1270
1643706960000|2022-02-01 09:16:00|3778|3777|3778|3777|3778|3777|3777.5|3777|679
1643706970000|2022-02-01 09:16:10|3778.5|3777.5|3779.5|3778|3779.5|3778|3778.5|3777.5|196
1643706980000|2022-02-01 09:16:20|3779|3778.5|3781|3779.5|3781|3779.5|3779|3778.5|605
1643706990000|2022-02-01 09:16:30|3780.5||3781||3781||3780.5||0
1643707000000|2022-02-01 09:16:40|3781.5|3780|3782.5|3781.5|3782.5|3781.5|3781.5|3780|1240
1643707010000|2022-02-01 09:16:50||3781||3781||3781.5||3781|463
1643707020000|2022-02-01 09:17:00|3782||3781.5||3782||3781.5||200
1643707040000|2022-02-01 09:17:20|3782||3782.5||3782.5||3782||91
1643707050000|2022-02-01 09:17:30|3782|3782|3783|3782|3783.5|3782|3782|3782|0
1643707060000|2022-02-01 09:17:40|3783.5||3783||3783.5||3783||122
1643707070000|2022-02-01 09:17:50|3783.5|3782.5|3784.5|3783.5|3785|3783.5|3783.5|3782.5|1057
1643707080000|2022-02-01 09:18:00|3784|3783|3784.5|3783|3784.5|3783|3783.5|3783|155
1643707100000|2022-02-01 09:18:20|3784||3784||3784||3783.5||481
1643707110000|2022-02-01 09:18:30||3783.5||3783||3783.5||3783|122
1643707120000|2022-02-01 09:18:40|3783.5|3783.5|3784.5|3783.5|3784.5|3783.5|3783.5|3783|933
1643707130000|2022-02-01 09:18:50|3785|3784|3785|3784|3785.5|3784|3785|3784|73
1643707140000|2022-02-01 09:19:00|3784.5|3783.5|3784|3783|3784.5|3783.5|3783.5|3783|624
1643707150000|2022-02-01 09:19:10|3783.5||3783.5||3783.5||3783.5||0
1643707160000|2022-02-01 09:19:20|3784|3782.5|3784.5|3783.5|3785|3783.5|3783.5|3782.5|2851
1643707170000|2022-02-01 09:19:30|3784|3783|3783.5|3783|3784.5|3783.5|3783.5|3783|568
1643707180000|2022-02-01 09:19:40|3783|3782.5|3783|3782.5|3783|3782.5|3783|3782.5|118
1643707190000|2022-02-01 09:19:50|3783.5|3783|3783|3782.5|3783.5|3783|3783|3782.5|159
1643707210000|2022-02-01 09:20:10|3782.5|3782|3783|3782.5|3783|3782.5|3782.5|3782|1451
1643707220000|2022-02-01 09:20:20|3783.5||3783.5||3784||3783.5||56
1643707250000|2022-02-01 09:20:50|3784|3783|3785|3783.5|3785|3783.5|3784|3783|292
1643707270000|2022-02-01 09:21:10|3784.5|3783|3783.5|3782.5|3784.5|3783.5|3783|3782.5|1555
1643707280000|2022-02-01 09:21:20|3783|3782|3782|3781|3783|3782|3782|3781|966
1643707290000|2022-02-01 09:21:30|3781|3780.5|3781.5|3780.5|3781.5|3780.5|3781|3780|724
1643707300000|2022-02-01 09:21:40|3781|3780|3780.5|3779.5|3781|3780|3780.5|3779.5|146
1643707310000|2022-02-01 09:21:50|3781|3780|3782.5|3781|3782.5|3781|3781|3780|87
1643707320000|2022-02-01 09:22:00|3782|3781.5|3781.5|3780.5|3782|3781.5|3781.5|3780.5|0
1643707330000|2022-02-01 09:22:10|3782|3781|3782|3781|3782.5|3781|3781.5|3781|0
1643707340000|2022-02-01 09:22:20|3782.5|3781.5|3781.5|3780.5|3783|3782|3781.5|3780.5|764
1643707350000|2022-02-01 09:22:30|3781|3781|3783|3782|3783|3782|3781|3781|7222
1643707360000|2022-02-01 09:22:40|3783.5|3782.5|3784|3783|3784|3783|3783.5|3782.5|126
1643707370000|2022-02-01 09:22:50|3784.5||3784.5||3784.5||3784.5||0
1643707380000|2022-02-01 09:23:00|3785|3783.5|3785|3784|3785|3784|3785|3783.5|284
1643707390000|2022-02-01 09:23:10|3785.5||3785.5||3785.5||3785||62
1643707400000|2022-02-01 09:23:20|3786|3784.5|3784|3783.5|3786|3785|3784|3783|2504
1643707410000|2022-02-01 09:23:30|3784.5|3784|3785|3783.5|3785|3784|3784.5|3783.5|347
1643707420000|2022-02-01 09:23:40|3785.5|3784|3786|3785|3786.5|3785.5|3785.5|3784|591
1643707430000|2022-02-01 09:23:50|3785.5|3784.5|3785|3784|3785.5|3784.5|3785|3784|246
1643707450000|2022-02-01 09:24:10|3784.5||3784.5||3784.5||3784.5||557
1643707460000|2022-02-01 09:24:20|3784|3783.5|3784.5|3784|3784.5|3784|3784|3783.5|1286
1643707470000|2022-02-01 09:24:30|3784|3783.5|3784.5|3783.5|3784.5|3783.5|3784|3783.5|739
1643707480000|2022-02-01 09:24:40|3784||3784||3784||3784||0
1643707490000|2022-02-01 09:24:50|3783.5|3782.5|3784|3783|3784|3783|3783.5|3782.5|227
1643707500000|2022-02-01 09:25:00|3783.5|3782.5|3782.5|3781.5|3783.5|3782.5|3782.5|3781.5|1052
1643707510000|2022-02-01 09:25:10|3783|3782|3783|3782|3783|3782|3783|3782|1565
1643707520000|2022-02-01 09:25:20|3783.5|3782.5|3784.5|3783.5|3784.5|3784|3783.5|3782.5|933
1643707530000|2022-02-01 09:25:30|3785|3784|3785.5|3784|3785.5|3784|3785|3784|358
1643707540000|2022-02-01 09:25:40|3785|3783.5|3784|3783.5|3785|3783.5|3784|3783.5|556
1643707550000|2022-02-01 09:25:50|3784.5||3784.5||3784.5||3784.5||228
1643707560000|2022-02-01 09:26:00|3784||3784.5||3784.5||3784||286
1643707570000|2022-02-01 09:26:10|3785|3784|3785|3784|3785|3784.5|3785|3784|800
1643707580000|2022-02-01 09:26:20|3784.5|3783.5|3785|3783.5|3785|3784|3784|3783|352
1643707590000|2022-02-01 09:26:30|3784.5||3784.5||3784.5||3784.5||0
1643707600000|2022-02-01 09:26:40|||||||||278
1643707610000|2022-02-01 09:26:50|3784|3782.5|3783.5|3782.5|3784|3783.5|3783.5|3782.5|367
1643707630000|2022-02-01 09:27:10|3784|3783|3785|3783.5|3785.5|3784|3784|3783|973
1643707640000|2022-02-01 09:27:20|3784.5|3784|3785|3784|3785|3784|3784.5|3783.5|0
1643707650000|2022-02-01 09:27:30|||||||||33
1643707660000|2022-02-01 09:27:40|3784.5|3783.5|3784.5|3783.5|3784.5|3783.5|3784.5|3783.5|541
1643707680000|2022-02-01 09:28:00|3784|3783|3784|3783|3784|3783|3784|3783|307
1643707690000|2022-02-01 09:28:10|3783.5|3782.5|3783.5|3782.5|3783.5|3782.5|3783|3782.5|37
1643707700000|2022-02-01 09:28:20|3783|3782|3782|3781.5|3783.5|3782|3782|3781.5|2242
1643707710000|2022-02-01 09:28:30|3781.5|3781|3781|3780|3781.5|3781|3781|3780|616
1643707720000|2022-02-01 09:28:40|3780.5|3779.5|3778.5|3778|3780.5|3779.5|3778.5|3778|1284
1643707730000|2022-02-01 09:28:50|3778|3777.5|3778|3776.5|3778|3777.5|3777.5|3776.5|1693
1643707740000|2022-02-01 09:29:00|3778.5|3777|3780|3779|3780|3779|3778.5|3777|1027
1643707750000|2022-02-01 09:29:10|3779.5|3778.5|3779|3777.5|3780|3779|3778|3777.5|1163
1643707760000|2022-02-01 09:29:20|3779.5|3778|3778.5|3777.5|3779.5|3778|3778|3777.5|1035
1643707770000|2022-02-01 09:29:30|3778|3777|3775|3773.5|3778|3777|3774.5|3773.5|2147
1643707780000|2022-02-01 09:29:40|3774.5|3774|3776|3775|3776|3775.5|3774|3773.5|688
1643707790000|2022-02-01 09:29:50|3775.5|3774.5|3775|3774|3776|3775|3775|3774|767
1643707800000|2022-02-01 09:30:00|3775.5|3773.5|3774.5|3773.5|3775.5|3773.5|3773.5|3773|3356
1643707810000|2022-02-01 09:30:10|3775|3774|3775.5|3774.5|3776|3774.5|3774.5|3774|2118
1643707820000|2022-02-01 09:30:20|3776|3775|3777|3775|3777|3775|3776|3775|1250
1643707830000|2022-02-01 09:30:30|3777.5|3775.5|3776.5|3775.5|3777.5|3776.5|3775.5|3775|1376
1643707840000|2022-02-01 09:30:40|3777|3776|3778|3776.5|3778|3776.5|3777|3776|1216
1643707850000|2022-02-01 09:30:50|3777.5|3776|3777|3776|3777.5|3776.5|3777|3776|328
1643707860000|2022-02-01 09:31:00|3776.5|3775.5|3776.5|3775.5|3776.5|3776|3775.5|3774.5|2578
1643707890000|2022-02-01 09:31:30|||||||||92
1643707900000|2022-02-01 09:31:40|3777|3776|3776.5|3775.5|3777|3776|3776.5|3775.5|410
1643707920000|2022-02-01 09:32:00|3776|3776|3776.5|3775.5|3776.5|3776|3776|3775.5|420
1643707930000|2022-02-01 09:32:10|3777|3776|3777|3776|3777|3776|3777|3776|255
1643707940000|2022-02-01 09:32:20|3776.5|3775.5|3775.5|3774.5|3776.5|3775.5|3775.5|3774.5|858
1643707950000|2022-02-01 09:32:30|3776|3775|3776|3775|3776|3775|3776|3775|400
1643707960000|2022-02-01 09:32:40|3776.5|3775.5|3777|3775.5|3777|3775.5|3776.5|3775.5|250
1643707970000|2022-02-01 09:32:50|3776.5|3776|3778|3776.5|3778|3776.5|3776.5|3776|448
1643707980000|2022-02-01 09:33:00|3778.5|3777|3778.5|3777|3778.5|3777|3777.5|3776.5|0
1643707990000|2022-02-01 09:33:10|3778|3777.5|3776.5|3775.5|3778.5|3777.5|3776.5|3775.5|744
1643708000000|2022-02-01 09:33:20|3776|3775|3776.5|3775.5|3776.5|3775.5|3776|3775|1249
1643708010000|2022-02-01 09:33:30|3776|3775|3776.5|3775|3776.5|3775.5|3776|3775|352
1643708020000|2022-02-01 09:33:40|3776||3776||3776||3776||40
1643708030000|2022-02-01 09:33:50|||||||||190
1643708040000|2022-02-01 09:34:00|3776.5|3775.5|3776.5|3775.5|3776.5|3775.5|3776.5|3775.5|126
1643708050000|2022-02-01 09:34:10|3776|3775|3775.5|3775|3776.5|3775|3775.5|3775|628
1643708060000|2022-02-01 09:34:20|3775|3774.5|3775|3774|3775|3775|3775|3773.5|734
1643708070000|2022-02-01 09:34:30|3775.5|3774.5|3775.5|3774.5|3776.5|3775.5|3775.5|3774|2910
1643708090000|2022-02-01 09:34:50|3775|3774|3775|3774|3775|3774|3775|3774|112
1643708100000|2022-02-01 09:35:00|3775.5|3774.5|3775.5|3775|3775.5|3775|3775.5|3774.5|230
1643708110000|2022-02-01 09:35:10|3776|3775.5|3776|3775|3777|3776|3776|3775|970
1643708120000|2022-02-01 09:35:20|3776.5|3775.5|3777.5|3776|3777.5|3776|3776.5|3775.5|868
1643708130000|2022-02-01 09:35:30|3777|3775.5|3776.5|3775.5|3777|3775.5|3776.5|3775|300
1643708140000|2022-02-01 09:35:40|3777|3776|3777|3775.5|3777|3776|3776.5|3775.5|0
1643708150000|2022-02-01 09:35:50|3776.5|3776|3777|3776|3777|3776|3776.5|3775.5|619
1643708160000|2022-02-01 09:36:00|3776.5|3775.5|3777|3775.5|3777|3775.5|3776|3775.5|412
1643708170000|2022-02-01 09:36:10|3777.5|3776|3777|3776.5|3778|3776.5|3777|3776|191
1643708180000|2022-02-01 09:36:20|3777.5||3778||3778||3777.5||0
1643708190000|2022-02-01 09:36:30|3777.5|3777|3777|3776.5|3777.5|3777.5|3777|3776|2134
1643708200000|2022-02-01 09:36:40||3776||3776.5||3776.5||3776|785
1643708210000|2022-02-01 09:36:50|3776.5|3775.5|3776.5|3775.5|3776.5|3776.5|3776.5|3775|1835
1643708220000|2022-02-01 09:37:00|3776|3775|3776.5|3775|3776.5|3775|3776|3775|478
1643708230000|2022-02-01 09:37:10|||||||||26
1643708250000|2022-02-01 09:37:30|3777|3775.5|3777|3776|3777|3776|3776.5|3775.5|1248
1643708260000|2022-02-01 09:37:40|3777.5|3776.5|3778|3777.5|3778|3777.5|3777.5|3776|619
1643708270000|2022-02-01 09:37:50|3777.5|3777|3777.5|3776.5|3777.5|3777|3777|3776.5|775
1643708280000|2022-02-01 09:38:00|3778|3777|3778.5|3777|3778.5|3777|3778|3777|39
1643708290000|2022-02-01 09:38:10|3778||3778||3778.5||3778||77
1643708300000|2022-02-01 09:38:20|3778.5||3778.5||3778.5||3778.5||0
1643708310000|2022-02-01 09:38:30|3779|3777.5|3778.5|3778|3779|3778|3778.5|3777.5|418
1643708320000|2022-02-01 09:38:40|||||||||128
1643708330000|2022-02-01 09:38:50|3778|3777.5|3777.5|3776.5|3778|3777.5|3777|3776.5|1569
1643708340000|2022-02-01 09:39:00|3777||3777.5||3777.5||3777||0
1643708350000|2022-02-01 09:39:10|3777|3777|3776.5|3776|3777|3777|3776.5|3776|617
1643708360000|2022-02-01 09:39:20|3777||3777||3777||3777||396
1643708380000|2022-02-01 09:39:40|3776.5|3775.5|3776.5|3775.5|3776.5|3775.5|3776.5|3775.5|63
1643708390000|2022-02-01 09:39:50|3777|3776|3777|3776|3777|3776|3777|3776|5
1643708400000|2022-02-01 09:40:00|3776.5|3775.5|3775|3774.5|3776.5|3775.5|3775|3774.5|587
1643708410000|2022-02-01 09:40:10|||||||||200
1643708420000|2022-02-01 09:40:20|3775.5||3775.5||3775.5||3775.5||78
1643708430000|2022-02-01 09:40:30|3776|3775|3776.5|3775|3776.5|3775|3776|3775|271
1643708440000|2022-02-01 09:40:40||3775.5||3775.5||3775.5||3775.5|215
1643708450000|2022-02-01 09:40:50|3776||3776.5||3776.5||3776||7992
1643708460000|2022-02-01 09:41:00|3777|3776|3778.5|3777|3778.5|3777|3777|3775.5|374
1643708470000|2022-02-01 09:41:10|3778||3778||3778.5||3778||0
1643708480000|2022-02-01 09:41:20|3778.5|3777.5|3778.5|3777.5|3779.5|3778|3778|3777.5|1501
1643708490000|2022-02-01 09:41:30|3779|3778|3778.5|3777.5|3779|3778|3778.5|3777.5|709
1643708500000|2022-02-01 09:41:40|3778||3778||3778||3778||400
1643708510000|2022-02-01 09:41:50|3778.5|3778|3779.5|3778.5|3779.5|3779|3778.5|3778|409
1643708520000|2022-02-01 09:42:00|3780|3778|3780|3779|3780|3779|3780|3778|602
1643708530000|2022-02-01 09:42:10|3780.5||3780.5||3780.5||3780.5||0
1643708550000|2022-02-01 09:42:30|3780||3780.5||3780.5||3780||0
1643708560000|2022-02-01 09:42:40|3781|3779.5|3780.5|3779.5|3781|3780|3780.5|3779.5|1237
1643708570000|2022-02-01 09:42:50|3780|3779|3778|3777.5|3780|3779|3778|3777.5|2460
1643708580000|2022-02-01 09:43:00|3778.5||3778||3778.5||3778||1948
1643708590000|2022-02-01 09:43:10|3778.5||3779||3779||3778.5||558
1643708610000|2022-02-01 09:43:30|3778.5|3778|3779|3778|3779|3778|3778|3778|232
1643708620000|2022-02-01 09:43:40|3778.5|3777.5|3778|3777|3778.5|3777.5|3778|3777|555
1643708630000|2022-02-01 09:43:50|3777.5|3776|3776.5|3776|3777.5|3776.5|3776.5|3776|943
1643708640000|2022-02-01 09:44:00|3776|3775.5|3775.5|3775|3776.5|3775.5|3775.5|3775|681
1643708650000|2022-02-01 09:44:10|3776||3776||3776||3776||0
1643708660000|2022-02-01 09:44:20|3776.5|3775.5|3777.5|3776.5|3777.5|3776.5|3776.5|3775.5|324
1643708670000|2022-02-01 09:44:30|3778||3777.5||3778||3777.5||0
1643708680000|2022-02-01 09:44:40|3778||3777.5||3778||3777.5||557
1643708720000|2022-02-01 09:45:20||3777||3776.5||3777||3776.5|196
1643708740000|2022-02-01 09:45:40|3778|3777|3779|3778|3779.5|3778.5|3778|3777|285
1643708750000|2022-02-01 09:45:50|3779.5||3779||3779.5||3779||0
1643708760000|2022-02-01 09:46:00|3779.5||3779.5||3779.5||3779.5||0
1643708770000|2022-02-01 09:46:10|3779||3779.5||3779.5||3779||0
1643708780000|2022-02-01 09:46:20|3779||3779||3779.5||3779||0
1643708790000|2022-02-01 09:46:30|3779.5||3779.5||3779.5||3779.5||0
1643708800000|2022-02-01 09:46:40|3779||3779||3779.5||3779||2
1643708810000|2022-02-01 09:46:50|3779.5|3778.5|3779.5|3779|3780|3779|3779.5|3778.5|2083
1643708820000|2022-02-01 09:47:00|3779|3778.5|3778|3777|3779.5|3778.5|3778|3777|997
1643708830000|2022-02-01 09:47:10|||||||||300
1643708840000|2022-02-01 09:47:20|||||||||1525
1643708850000|2022-02-01 09:47:30|3777.5|3776.5|3777|3776.5|3777.5|3776.5|3777|3776.5|838
1643708860000|2022-02-01 09:47:40|3776.5|3776|3777|3776|3777|3776|3776.5|3776|586
1643708870000|2022-02-01 09:47:50|3776.5|3775.5|3775.5|3774.5|3776.5|3775.5|3775.5|3774.5|1492
1643708880000|2022-02-01 09:48:00|3775|3774|3774.5|3774|3775.5|3774|3774.5|3773.5|889
1643708890000|2022-02-01 09:48:10|3774|3773.5|3774|3773|3774|3773.5|3773.5|3772.5|177
1643708900000|2022-02-01 09:48:20|||||||||504
1643708910000|2022-02-01 09:48:30|3774.5||3774.5||3774.5||3774.5||263
1643708920000|2022-02-01 09:48:40|3774|3773.5|3774.5|3773.5|3774.5|3774|3774|3773.5|482
1643708930000|2022-02-01 09:48:50|3774|3773|3772|3771|3774|3773|3771.5|3770.5|795
1643708940000|2022-02-01 09:49:00|3772.5|3771.5|3773.5|3772.5|3773.5|3772.5|3772|3771|3960
1643708950000|2022-02-01 09:49:10|3774|3773|3773.5|3773|3774|3773|3773.5|3773|2376
1643708960000|2022-02-01 09:49:20|3774|3772.5|3773.5|3772.5|3774.5|3772.5|3773.5|3772.5|387
1643708970000|2022-02-01 09:49:30|3774|3773|3774|3773.5|3774.5|3773.5|3774|3773|237
1643708980000|2022-02-01 09:49:40|3774.5|3773|3774.5|3773.5|3775|3774|3774|3773|3822
1643708990000|2022-02-01 09:49:50|3775|3774|3775.5|3774.5|3776|3775|3774.5|3774|1632
1643709000000|2022-02-01 09:50:00|3776|3774|3775.5|3774.5|3776|3774.5|3775|3774|1003
1643709010000|2022-02-01 09:50:10|3776||3775.5||3776||3775.5||0
1643709030000|2022-02-01 09:50:30|3775|3774|3775.5|3774.5|3775.5|3774.5|3775|3774|113
1643709040000|2022-02-01 09:50:40|3775|3775|3776.5|3775|3776.5|3775|3775|3775|574
1643709050000|2022-02-01 09:50:50|3777|3775.5|3777.5|3776|3777.5|3776|3777|3775.5|299
1643709080000|2022-02-01 09:51:20|3777|3775.5|3776|3775.5|3777|3775.5|3775.5|3775|2746
1643709090000|2022-02-01 09:51:30|3776.5|3776|3777.5|3776.5|3777.5|3776.5|3776.5|3775.5|963
1643709100000|2022-02-01 09:51:40|3778|3777|3778|3777|3778.5|3777.5|3777.5|3777|0
1643709110000|2022-02-01 09:51:50|3778.5|3777.5|3778.5|3777.5|3779|3777.5|3778.5|3777|0
1643709120000|2022-02-01 09:52:00|3778|3777|3776|3775.5|3778|3777|3776|3775.5|638
1643709130000|2022-02-01 09:52:10|3776.5||3777||3777||3776.5||376
1643709140000|2022-02-01 09:52:20|3776.5||3776.5||3776.5||3776.5||0
1643709150000|2022-02-01 09:52:30|3777.5|3776|3777.5|3776|3777.5|3776.5|3777.5|3776|11
1643709160000|2022-02-01 09:52:40|3777|3775.5|3775.5|3774|3777|3775.5|3775|3773.5|1526
1643709180000|2022-02-01 09:53:00|3775|3774.5|3776|3775|3776|3775|3775|3774|1025
1643709190000|2022-02-01 09:53:10|3776.5|3775.5|3777|3776|3777|3776|3776|3775|3069
1643709210000|2022-02-01 09:53:30|3777.5|3776.5|3777.5|3776.5|3777.5|3776.5|3777.5|3776.5|1054
1643709220000|2022-02-01 09:53:40|3778|3777|3778|3777|3778|3777|3778|3777|907
1643709240000|2022-02-01 09:54:00|3778.5|3777.5|3778.5|3777|3779|3778|3777|3776.5|1793
1643709250000|2022-02-01 09:54:10|3779|3777.5|3779|3778|3779.5|3778|3779|3777.5|1530
1643709260000|2022-02-01 09:54:20|3778.5|3777.5|3778.5|3777.5|3778.5|3777.5|3778.5|3777.5|222
1643709270000|2022-02-01 09:54:30|3779||3778.5||3779||3778.5||550
1643709280000|2022-02-01 09:54:40|3779|3778.5|3779|3778.5|3779.5|3778.5|3779|3778.5|20
1643709290000|2022-02-01 09:54:50|3778.5|3778|3778.5|3777.5|3778.5|3778|3778|3777.5|859
1643709300000|2022-02-01 09:55:00|3779|3778|3779|3778|3779|3778|3779|3778|0
1643709310000|2022-02-01 09:55:10|3779.5|3778.5|3779.5|3778.5|3780|3779|3779|3778.5|0
1643709320000|2022-02-01 09:55:20|3779|3779|3779.5|3778.5|3779.5|3779|3779|3778.5|283
1643709330000|2022-02-01 09:55:30|3780|3779|3778.5|3778|3780|3779|3778.5|3778|871
1643709360000|2022-02-01 09:56:00|3778|3777.5|3778.5|3777|3778.5|3777.5|3777.5|3777|530
1643709380000|2022-02-01 09:56:20|3778||3778.5||3778.5||3778||0
1643709390000|2022-02-01 09:56:30|3778||3778.5||3778.5||3778||50
1643709400000|2022-02-01 09:56:40|3779|3777.5|3779.5|3778|3779.5|3778.5|3779|3777.5|1180
1643709420000|2022-02-01 09:57:00|3779||3779||3779||3778.5||0
1643709440000|2022-02-01 09:57:20|3778.5|3777.5|3778|3777|3779|3778|3778|3777|1661
1643709450000|2022-02-01 09:57:30|3778.5||3778.5||3778.5||3778.5||0
1643709470000|2022-02-01 09:57:50|3778||3778.5||3778.5||3778||0
1643709480000|2022-02-01 09:58:00|3778||3778.5||3778.5||3777.5||0
1643709490000|2022-02-01 09:58:10|3778||3778.5||3778.5||3778||238
1643709500000|2022-02-01 09:58:20|3778||3778||3778||3778||0
1643709510000|2022-02-01 09:58:30|3777.5|3776.5|3777|3776.5|3777.5|3776.5|3777|3776.5|1114
1643709520000|2022-02-01 09:58:40|3776.5|3776|3776|3775|3776.5|3776|3776|3775|1852
1643709530000|2022-02-01 09:58:50|3776.5|3775.5|3776.5|3775.5|3776.5|3776|3776.5|3775.5|365
1643709540000|2022-02-01 09:59:00|3777|3776|3778|3776.5|3778|3776.5|3777|3776|584
1643709550000|2022-02-01 09:59:10|3777.5||3777.5||3778||3777.5||0
1643709560000|2022-02-01 09:59:20|||||||||100
1643709570000|2022-02-01 09:59:30|3777|3777|3777|3776|3777.5|3777|3776.5|3776|1395
1643709580000|2022-02-01 09:59:40||3776.5||3776||3776.5||3776|358
1643709600000|2022-02-01 10:00:00|3776.5|3776.5|3777|3776.5|3777|3776.5|3776.5|3776.5|109
1643709620000|2022-02-01 10:00:20|3777.5|3777|3778|3777|3778|3777|3777|3776.5|1094
1643709630000|2022-02-01 10:00:30|3777.5|3776.5|3777.5|3776.5|3778|3777|3777.5|3776.5|1009
1643709640000|2022-02-01 10:00:40|3777||3777.5||3777.5||3777||200
1643709650000|2022-02-01 10:00:50|3778|3777|3778|3777|3778|3777|3778|3777|0
1643709670000|2022-02-01 10:01:10|3778.5|3777.5|3778.5|3777.5|3778.5|3778|3778.5|3777.5|32
1643709690000|2022-02-01 10:01:30|3779|3778|3777.5|3777|3779|3778|3777.5|3777|3991
1643709700000|2022-02-01 10:01:40|3777|3776.5|3777.5|3776.5|3777.5|3776.5|3777|3776.5|840
1643709710000|2022-02-01 10:01:50|3778|3777|3777.5|3776.5|3778|3777|3777.5|3776.5|57
1643709720000|2022-02-01 10:02:00|3777|3776|3778|3777|3778|3777|3777|3776|3176
1643709730000|2022-02-01 10:02:10|3777.5||3778||3778||3777.5||363
1643709740000|2022-02-01 10:02:20|3778.5|3777.5|3779|3777.5|3779|3777.5|3778.5|3777.5|2871
1643709750000|2022-02-01 10:02:30|3778.5||3778.5||3779||3778||104
1643709760000|2022-02-01 10:02:40|3779|3778|3779.5|3778.5|3780|3778.5|3778.5|3777.5|1984
1643709770000|2022-02-01 10:02:50|3780||3780||3780||3779.5||247
1643709780000|2022-02-01 10:03:00|3779.5||3779.5||3780||3779.5||1373
1643709790000|2022-02-01 10:03:10|3779|3778|3778|3777|3779|3778.5|3778|3777|2090
1643709800000|2022-02-01 10:03:20|3777.5||3777.5||3777.5||3777.5||161
1643709810000|2022-02-01 10:03:30|3778|3776.5|3777|3776|3778|3777|3777|3776|1994
1643709820000|2022-02-01 10:03:40|3777.5|3776.5|3777.5|3776.5|3777.5|3777|3777.5|3776.5|357
1643709840000|2022-02-01 10:04:00|3778|3777|3778|3777|3778|3777|3778|3777|231
1643709850000|2022-02-01 10:04:10|||||||||2
1643709860000|2022-02-01 10:04:20|3778.5|3777.5|3778|3777|3778.5|3777.5|3778|3777|2249
1643709870000|2022-02-01 10:04:30|3777.5||3777.5||3777.5||3777.5||304
1643709880000|2022-02-01 10:04:40|3778||3778||3778||3778||651
1643709890000|2022-02-01 10:04:50|3777.5||3778||3778||3777.5||0
1643709900000|2022-02-01 10:05:00|3777.5|3776.5|3776.5|3776|3777.5|3776.5|3776.5|3775|2350
1643709910000|2022-02-01 10:05:10|3776|3775.5|3773|3772|3776|3775.5|3773|3771.5|2348
1643709920000|2022-02-01 10:05:20|||||||||8
1643709930000|2022-02-01 10:05:30|3773.5|3772.5|3774.5|3773|3774.5|3773|3773.5|3772.5|352
1643709940000|2022-02-01 10:05:40|3774||3774.5||3774.5||3774||239
1643709950000|2022-02-01 10:05:50|3774||3774||3774||3774||0
1643709960000|2022-02-01 10:06:00|3774.5||3774.5||3774.5||3774||0
1643709970000|2022-02-01 10:06:10|3774|3773.5|3775|3773.5|3775|3774|3774|3773|208
1643709990000|2022-02-01 10:06:30|3774.5|3774.5|3775|3774|3775|3774.5|3774.5|3774|150
1643710000000|2022-02-01 10:06:40|3775.5|3774.5|3775.5|3774.5|3775.5|3774.5|3775.5|3774.5|292
1643710010000|2022-02-01 10:06:50|3775|3774|3774|3773.5|3775|3774|3774|3773.5|1533
1643710020000|2022-02-01 10:07:00|3774.5||3774||3774.5||3774||0
1643710030000|2022-02-01 10:07:10|3773.5|3773|3773|3772|3773.5|3773|3772.5|3771.5|688
1643710040000|2022-02-01 10:07:20||3772.5||3772.5||3772.5||3772.5|300
1643710050000|2022-02-01 10:07:30|3773.5|3772|3773.5|3772.5|3773.5|3772.5|3772.5|3772|5527
1643710060000|2022-02-01 10:07:40|3773|3772|3773|3772|3773|3772.5|3772.5|3772|5302
1643710070000|2022-02-01 10:07:50|3772.5|3772.5|3773.5|3772.5|3773.5|3772.5|3772.5|3772.5|343
1643710080000|2022-02-01 10:08:00|3774|3773|3774|3773|3774.5|3773.5|3774|3772.5|5205
1643710090000|2022-02-01 10:08:10|3774.5|3773.5|3775|3773.5|3775|3774|3774.5|3773.5|40
1643710100000|2022-02-01 10:08:20|3775.5|3774|3775|3774|3775.5|3774|3775|3774|850
1643710110000|2022-02-01 10:08:30|3775.5|3774.5|3775.5|3774.5|3775.5|3775|3775.5|3774.5|287
1643710120000|2022-02-01 10:08:40|3776|3775|3776|3775|3776|3775|3775.5|3775|435
1643710130000|2022-02-01 10:08:50|3775.5||3776||3776||3775.5||315
1643710140000|2022-02-01 10:09:00|3775.5||3776||3776||3775.5||4
1643710150000|2022-02-01 10:09:10|||||||||410
1643710170000|2022-02-01 10:09:30|3775.5|3774.5|3775|3774.5|3775.5|3774.5|3775|3774.5|1354
1643710190000|2022-02-01 10:09:50|3774.5|3774|3774.5|3774|3774.5|3774|3774.5|3774|708
1643710210000|2022-02-01 10:10:10|3774|3773.5|3774|3773|3774|3773.5|3773.5|3773|1725
1643710220000|2022-02-01 10:10:20|3774.5|3773.5|3774.5|3774|3775|3774|3774.5|3773.5|317
1643710230000|2022-02-01 10:10:30|3775|3774.5|3775|3774.5|3775|3774.5|3775|3774.5|124
1643710240000|2022-02-01 10:10:40|||||||||654
1643710250000|2022-02-01 10:10:50|3775.5|3775|3776.5|3775|3776.5|3775|3775.5|3775|1751
1643710260000|2022-02-01 10:11:00|3777|3775.5|3776|3775.5|3777.5|3776|3776|3775|2327
1643710270000|2022-02-01 10:11:10|3776.5||3776||3776.5||3776||1622
1643710280000|2022-02-01 10:11:20|3775.5|3775|3776|3775.5|3776.5|3775.5|3775.5|3775|2737
1643710290000|2022-02-01 10:11:30|3775.5|3775|3773.5|3773|3775.5|3775|3773.5|3773|1664
1643710300000|2022-02-01 10:11:40|3774|3772.5|3774|3773|3774|3773|3773|3772.5|1550
1643710310000|2022-02-01 10:11:50|3773.5|3772.5|3773.5|3773|3774|3773|3773.5|3772.5|22
1643710320000|2022-02-01 10:12:00|||||||||101
1643710340000|2022-02-01 10:12:20|3773|3772.5|3773|3772.5|3773|3772.5|3773|3772.5|989
1643710360000|2022-02-01 10:12:40|3772.5|3772|3772|3771.5|3772.5|3772|3772|3771.5|1151
1643710370000|2022-02-01 10:12:50|3772.5||3772.5||3772.5||3772||1202
1643710380000|2022-02-01 10:13:00|3773|3772|3773.5|3772.5|3773.5|3772.5|3773|3772|2120
1643710390000|2022-02-01 10:13:10|3773|3772|3772.5|3772|3773|3772|3772.5|3772|1352
1643710400000|2022-02-01 10:13:20|3773|3772.5|3774|3773|3774|3773|3773|3772|3507
1643710410000|2022-02-01 10:13:30|3773.5|3772.5|3773|3772.5|3773.5|3772.5|3773|3772.5|1732
1643710420000|2022-02-01 10:13:40|3773.5|3773|3773.5|3772.5|3774|3773|3773.5|3772.5|3175
1643710430000|2022-02-01 10:13:50|3774|3773|3775|3773.5|3775|3773.5|3774|3773|1819
1643710440000|2022-02-01 10:14:00|3774.5|3773|3774.5|3773.5|3774.5|3773.5|3773.5|3773|2017
1643710450000|2022-02-01 10:14:10|3775||3774||3775||3774||1502
1643710460000|2022-02-01 10:14:20|3774.5||3774.5||3774.5||3774.5||301
1643710470000|2022-02-01 10:14:30|||||||||105
1643710480000|2022-02-01 10:14:40|||||||||120
1643710500000|2022-02-01 10:15:00|3774|3773|3774|3773|3774|3773|3773.5|3773|853
1643710510000|2022-02-01 10:15:10|||||||||26
1643710520000|2022-02-01 10:15:20|3773.5|3772.5|3773.5|3773|3774|3773|3773|3772.5|3065
1643710530000|2022-02-01 10:15:30|3774|3773.5|3776|3774.5|3776|3774.5|3774|3773.5|2189
1643710540000|2022-02-01 10:15:40|3776.5|3775|3776.5|3775.5|3776.5|3775.5|3776.5|3775|300
1643710550000|2022-02-01 10:15:50|3776||3776.5||3776.5||3776||0
1643710560000|2022-02-01 10:16:00|3776|3775|3776|3775|3776|3775|3775.5|3774.5|420
1643710570000|2022-02-01 10:16:10|3775.5||3775.5||3775.5||3775.5||455
1643710580000|2022-02-01 10:16:20|3775|3774.5|3775|3774|3775.5|3774.5|3774.5|3774|1364
1643710590000|2022-02-01 10:16:30|||||||||203
1643710610000|2022-02-01 10:16:50|3774.5|3773.5|3774|3773|3774.5|3774|3774|3773|3123
1643710620000|2022-02-01 10:17:00|3774.5|3773.5|3774.5|3773.5|3774.5|3773.5|3774|3773|1050
1643710630000|2022-02-01 10:17:10|3774|3773|3775|3774|3775|3774.5|3774|3773|134
1643710640000|2022-02-01 10:17:20|3774.5||3774.5||3774.5||3774.5||103
1643710650000|2022-02-01 10:17:30|3775|3773.5|3774|3773.5|3775|3773.5|3774|3773.5|1428
1643710660000|2022-02-01 10:17:40|3774.5|3774|3776|3775|3776|3775|3774.5|3774|5350
1643710670000|2022-02-01 10:17:50|3775.5|3775.5|3776|3775.5|3777|3776|3775.5|3775.5|2818
1643710680000|2022-02-01 10:18:00|3775.5|3775|3775.5|3774.5|3776|3775|3775.5|3774.5|4937
1643710690000|2022-02-01 10:18:10|3776.5|3775|3776|3775.5|3776.5|3775.5|3776|3775|746
1643710700000|2022-02-01 10:18:20|3777|3775|3778|3776.5|3778|3776.5|3776.5|3775|511
1643710710000|2022-02-01 10:18:30|3777.5||3777.5||3777.5||3777.5||250
1643710720000|2022-02-01 10:18:40|3777|3776|3777.5|3776.5|3777.5|3776.5|3776.5|3776|2408
1643710730000|2022-02-01 10:18:50|3777|3776|3776|3775|3777|3776|3776|3775|2009
1643710740000|2022-02-01 10:19:00|||||||||113
1643710760000|2022-02-01 10:19:20|3775.5||3776||3776||3775.5||503
1643710770000|2022-02-01 10:19:30|3775.5|3774.5|3775.5|3774|3776|3774.5|3775|3774|845
1643710780000|2022-02-01 10:19:40|3775|3774.5|3775.5|3774|3775.5|3774.5|3775|3774|0
1643710790000|2022-02-01 10:19:50|3776|3774.5|3776|3775|3776|3775|3776|3774.5|120
1643710800000|2022-02-01 10:20:00|3775.5|3774.5|3776|3775|3776|3775.5|3775.5|3774.5|431
1643710810000|2022-02-01 10:20:10|3777|3775.5|3776.5|3775|3777|3776|3776.5|3775|806
1643710820000|2022-02-01 10:20:20|||||||||106
1643710830000|2022-02-01 10:20:30|3776||3775.5||3776||3775.5||477
1643710840000|2022-02-01 10:20:40|3775|3774.5|3775.5|3774.5|3775.5|3775|3775|3774.5|309
1643710850000|2022-02-01 10:20:50|3775||3775.5||3775.5||3775||146
1643710860000|2022-02-01 10:21:00|||||||||100
1643710870000|2022-02-01 10:21:10|3775|3774|3774|3773|3775|3774|3774|3773|4723
1643710890000|2022-02-01 10:21:30|3773.5|3772.5|3773|3772.5|3773.5|3772.5|3773|3772.5|974
1643710900000|2022-02-01 10:21:40|||||||||101
1643710910000|2022-02-01 10:21:50|3772.5|3772|3772.5|3771.5|3773|3772|3772.5|3771.5|213
1643710920000|2022-02-01 10:22:00|3772||3772.5||3772.5||3772||548
1643710930000|2022-02-01 10:22:10|3772|3771|3770.5|3770|3772|3771|3770.5|3770|1320
1643710940000|2022-02-01 10:22:20|3771|3770.5|3771.5|3770.5|3771.5|3770.5|3771|3770.5|851
1643710950000|2022-02-01 10:22:30|3771|3770|3770.5|3769|3771|3770|3770.5|3769|1943
1643710960000|2022-02-01 10:22:40|3770|3768.5|3769.5|3768.5|3770|3769|3769|3768.5|327
1643710970000|2022-02-01 10:22:50|||||||||1
1643710990000|2022-02-01 10:23:10|3769|3768|3769|3768.5|3769|3768.5|3769|3768|797
1643711000000|2022-02-01 10:23:20|3768.5|3768|3768.5|3767|3769|3768|3768|3767|601
1643711010000|2022-02-01 10:23:30|3768|3766.5|3767.5|3766.5|3768.5|3766.5|3767.5|3766.5|414
1643711020000|2022-02-01 10:23:40|3768|3767|3768|3767.5|3769|3768|3768|3767|392
1643711030000|2022-02-01 10:23:50|3768.5|3768|3768.5|3767.5|3769|3768|3768.5|3767.5|62
1643711040000|2022-02-01 10:24:00|3769|3768|3768.5|3768|3769|3768|3768.5|3768|0
1643711050000|2022-02-01 10:24:10|3769|3768.5|3769|3768|3769|3768.5|3769|3768|215
1643711060000|2022-02-01 10:24:20|3768.5||3768.5||3768.5||3768.5||120
1643711070000|2022-02-01 10:24:30|3769|3768.5|3769|3768|3769|3768.5|3769|3768|513
1643711100000|2022-02-01 10:25:00|3768.5|3768.5|3768.5|3768|3768.5|3768.5|3768.5|3768|1394
1643711110000|2022-02-01 10:25:10|||||||||61
1643711130000|2022-02-01 10:25:30|3768|3767.5|3769.5|3768.5|3769.5|3768.5|3768|3767.5|1248
1643711140000|2022-02-01 10:25:40||3768||3768||3768||3768|100
1643711150000|2022-02-01 10:25:50|3769||3769||3769||3769||0
1643711170000|2022-02-01 10:26:10|3769.5|3768.5|3769|3767.5|3769.5|3769|3769|3767.5|484
1643711180000|2022-02-01 10:26:20|||||||||248
1643711190000|2022-02-01 10:26:30|||||||||48
1643711200000|2022-02-01 10:26:40|3768.5||3768.5||3768.5||3768.5||48
1643711210000|2022-02-01 10:26:50|3769|3768|3769|3767.5|3769|3768|3769|3767.5|259
1643711220000|2022-02-01 10:27:00|3769.5|3768|3768.5|3767.5|3769.5|3768.5|3768|3767.5|787
1643711230000|2022-02-01 10:27:10|3769|3768|3769|3768|3769|3768|3769|3768|332
1643711250000|2022-02-01 10:27:30||3768.5||3768||3768.5||3768|763
1643711260000|2022-02-01 10:27:40|||||||||287
1643711270000|2022-02-01 10:27:50|3769.5|3768.5|3769|3768|3769.5|3768.5|3769|3768|1002
1643711280000|2022-02-01 10:28:00|3768.5|3767.5|3768.5|3767.5|3769|3767.5|3768|3767.5|466
1643711300000|2022-02-01 10:28:20|||||||||2
1643711310000|2022-02-01 10:28:30|3769|3768|3769.5|3768.5|3769.5|3769|3769|3767.5|959
1643711320000|2022-02-01 10:28:40|3769|3768|3769|3768|3769.5|3768|3769|3768|52
1643711330000|2022-02-01 10:28:50|3769.5||3769||3769.5||3769||2
1643711340000|2022-02-01 10:29:00|||||||||6
1643711350000|2022-02-01 10:29:10|3769.5||3769||3769.5||3769||0
1643711360000|2022-02-01 10:29:20|3768.5|3767.5|3768.5|3767.5|3768.5|3768|3768|3767.5|402
1643711370000|2022-02-01 10:29:30|3768||3768.5||3768.5||3768||0
1643711380000|2022-02-01 10:29:40|3768||3768||3768||3768||4
1643711390000|2022-02-01 10:29:50|3767.5|3767|3766.5|3766|3767.5|3767|3766.5|3766|1297
1643711400000|2022-02-01 10:30:00|3766|3765.5|3766|3765|3766|3765.5|3765.5|3765|293
1643711410000|2022-02-01 10:30:10|3766.5|3765.5|3766|3765|3767|3766.5|3766|3765|3846
1643711420000|2022-02-01 10:30:20|3766.5|3765.5|3766.5|3765.5|3767|3765.5|3766.5|3765.5|133
1643711430000|2022-02-01 10:30:30|3766||3766.5||3766.5||3766||0
1643711440000|2022-02-01 10:30:40|3766||3766||3766||3766||40
1643711450000|2022-02-01 10:30:50|||||||||5
1643711460000|2022-02-01 10:31:00|3766.5|3766|3767|3765.5|3767|3766|3766.5|3765.5|295
1643711470000|2022-02-01 10:31:10|3766.5||3767||3767||3766.5||0
1643711480000|2022-02-01 10:31:20|3767.5|3766.5|3767.5|3766|3768|3767|3767|3765.5|4605
1643711490000|2022-02-01 10:31:30|3767|3766.5|3768.5|3767|3768.5|3767|3767|3766|2963
1643711500000|2022-02-01 10:31:40|3768|3767.5|3768.5|3767|3768.5|3767.5|3768|3767|0
1643711510000|2022-02-01 10:31:50||3767.5||3767.5||3767.5||3767.5|0
1643711520000|2022-02-01 10:32:00|3768|3767|3768|3767|3768.5|3767.5|3767.5|3767|837
1643711530000|2022-02-01 10:32:10|3768.5|3767.5|3768.5|3767.5|3769|3767.5|3768.5|3767.5|1490
1643711550000|2022-02-01 10:32:30|3769|3768|3769|3767.5|3769.5|3768.5|3768.5|3767.5|324
1643711560000|2022-02-01 10:32:40|3768.5|3767|3767.5|3767|3768.5|3767.5|3767.5|3766.5|2991
1643711580000|2022-02-01 10:33:00|3767|3766.5|3767|3766.5|3767|3766.5|3767|3766.5|187
1643711590000|2022-02-01 10:33:10|3766.5|3766|3767|3766|3767|3766|3766.5|3766|923
1643711600000|2022-02-01 10:33:20|3766.5|3765.5|3767|3766|3767|3766|3766.5|3765.5|1208
1643711610000|2022-02-01 10:33:30|||||||||397
1643711620000|2022-02-01 10:33:40|||||||||550
1643711630000|2022-02-01 10:33:50|3767.5|3766.5|3767.5|3767|3767.5|3767|3767.5|3766.5|1997
1643711640000|2022-02-01 10:34:00|||||||||364
1643711650000|2022-02-01 10:34:10|3767|3766.5|3767|3766|3767|3766.5|3767|3766|274
1643711660000|2022-02-01 10:34:20|3766.5|3765.5|3766.5|3765.5|3767|3766.5|3766.5|3765.5|1822
1643711700000|2022-02-01 10:35:00|3766|3765|3765.5|3765|3766|3765.5|3765.5|3765|1952
1643711710000|2022-02-01 10:35:10||3764.5||3764.5||3764.5||3764.5|137
1643711730000|2022-02-01 10:35:30||3765||3764.5||3765||3764.5|0
1643711740000|2022-02-01 10:35:40||3765||3764.5||3765||3764.5|0
1643711750000|2022-02-01 10:35:50||3765||3764.5||3765||3764.5|121
1643711760000|2022-02-01 10:36:00|3766|3765|3765.5|3765|3766.5|3765.5|3765.5|3764.5|4066
1643711770000|2022-02-01 10:36:10|||||||||66
1643711780000|2022-02-01 10:36:20|3766|3765.5|3767|3766|3767|3766|3766|3765|1184
1643711800000|2022-02-01 10:36:40|||||||||122
1643711830000|2022-02-01 10:37:10|3767.5|3766.5|3767|3766|3767.5|3766.5|3766.5|3766|647
1643711840000|2022-02-01 10:37:20|3767.5|3766.5|3768|3767|3768|3767|3767.5|3766.5|350
1643711850000|2022-02-01 10:37:30|3768.5|3767.5|3769|3768|3769|3768|3768.5|3767.5|657
1643711860000|2022-02-01 10:37:40|3768.5||3769||3769||3768.5||131
1643711870000|2022-02-01 10:37:50|3768.5||3768.5||3768.5||3768.5||106
1643711880000|2022-02-01 10:38:00|3768|3767.5|3768.5|3767.5|3768.5|3767.5|3768|3767.5|413
1643711890000|2022-02-01 10:38:10|3769||3769||3769||3768.5||554
1643711900000|2022-02-01 10:38:20|3768.5|3768|3769|3768.5|3769|3768.5|3768.5|3768|43
1643711910000|2022-02-01 10:38:30||3768||3768||3768||3768|301
1643711920000|2022-02-01 10:38:40|3769.5|3768.5|3769.5|3768|3769.5|3769|3769|3768|359
1643711930000|2022-02-01 10:38:50|||||||||100
1643711940000|2022-02-01 10:39:00|3770|3768.5|3770|3769|3770|3769|3769.5|3768.5|0
1643711950000|2022-02-01 10:39:10|3769.5|3768.5|3770|3769|3770|3769|3769.5|3768.5|186
1643711970000|2022-02-01 10:39:30|3769.5||3770||3770||3769.5||0
1643711980000|2022-02-01 10:39:40|3769.5||3770||3770.5||3769.5||43
1643711990000|2022-02-01 10:39:50|3770.5||3770.5||3770.5||3770.5||120
1643712000000|2022-02-01 10:40:00|3770||3770||3770.5||3770||500
1643712010000|2022-02-01 10:40:10|3769.5||3770||3770||3769.5||55
1643712020000|2022-02-01 10:40:20|3769.5||3769.5||3769.5||3769.5||0
1643712030000|2022-02-01 10:40:30|3770|3768.5|3769|3768.5|3770|3768.5|3769|3768.5|2127
1643712040000|2022-02-01 10:40:40|3769.5||3769.5||3769.5||3769.5||177
1643712060000|2022-02-01 10:41:00|3770|3769|3771|3770.5|3771|3770.5|3770|3769|1583
1643712070000|2022-02-01 10:41:10||3770||3770.5||3770.5||3770|232
1643712090000|2022-02-01 10:41:30|3771.5|3771|3771.5|3771|3771.5|3771|3771.5|3771|788
1643712100000|2022-02-01 10:41:40|3772||3772||3772||3772||120
1643712120000|2022-02-01 10:42:00|||||||||40
1643712130000|2022-02-01 10:42:10|||||||||60
1643712140000|2022-02-01 10:42:20|||||||||276
1643712150000|2022-02-01 10:42:30|3772.5|3771.5|3772.5|3772|3772.5|3772|3772.5|3771.5|7
1643712160000|2022-02-01 10:42:40|3773||3773||3773||3773||208
1643712170000|2022-02-01 10:42:50|3773.5|3772.5|3773.5|3772.5|3774|3773|3773.5|3772|1342
1643712180000|2022-02-01 10:43:00||3773||3773||3773||3773|800
1643712190000|2022-02-01 10:43:10|||||||||288
1643712210000|2022-02-01 10:43:30|3773|3772.5|3773.5|3772.5|3773.5|3773|3773|3772|1210
1643712220000|2022-02-01 10:43:40||3773||3773||3773||3773|2628
1643712240000|2022-02-01 10:44:00|3773|3772.5|3772.5|3771.5|3773|3772.5|3772|3771.5|6574
1643712250000|2022-02-01 10:44:10|3772||3772.5||3772.5||3772||0
1643712260000|2022-02-01 10:44:20|3772|3771|3771.5|3771|3772|3771|3771.5|3771|747
1643712270000|2022-02-01 10:44:30|3771|3770.5|3771.5|3770.5|3771.5|3770.5|3771|3770|4068
1643712280000|2022-02-01 10:44:40|3771|3770|3769.5|3768.5|3771|3770|3769.5|3768.5|1955
1643712290000|2022-02-01 10:44:50|3769|3768|3768.5|3768|3769.5|3768.5|3768.5|3767.5|1140
1643712300000|2022-02-01 10:45:00|3769|3767.5|3770|3769|3770|3769|3769|3767.5|1510
1643712320000|2022-02-01 10:45:20|3769.5||3770||3770||3769.5||113
1643712330000|2022-02-01 10:45:30|3769.5|3769.5|3770.5|3769.5|3770.5|3769.5|3769.5|3769.5|221
1643712350000|2022-02-01 10:45:50|3770|3769|3769.5|3768.5|3770|3769|3769.5|3768.5|195
1643712360000|2022-02-01 10:46:00|3770|3769|3770|3768.5|3770|3769|3770|3768.5|160
1643712370000|2022-02-01 10:46:10|3769.5|3769|3770|3769.5|3770|3769.5|3769.5|3768.5|111
1643712380000|2022-02-01 10:46:20|||||||||176
1643712390000|2022-02-01 10:46:30|3769.5|3769|3769.5|3768.5|3769.5|3769|3769|3768.5|1203
1643712400000|2022-02-01 10:46:40|3769||3769||3769||3769||0
1643712410000|2022-02-01 10:46:50|3768.5|3768|3769|3767.5|3769|3768|3768.5|3767.5|591
1643712420000|2022-02-01 10:47:00|3768.5||3768.5||3768.5||3768.5||0
1643712430000|2022-02-01 10:47:10|3769||3769||3769||3769||273
1643712460000|2022-02-01 10:47:40|||||||||120
1643712470000|2022-02-01 10:47:50|3769.5|3768|3770|3768.5|3770|3769.5|3769.5|3768|308
1643712480000|2022-02-01 10:48:00|||||||||82
1643712490000|2022-02-01 10:48:10||3769||3769||3769.5||3769|0
1643712500000|2022-02-01 10:48:20|3769.5||3770||3770||3769.5||170
1643712510000|2022-02-01 10:48:30||3769.5||3769||3769.5||3769|0
1643712520000|2022-02-01 10:48:40|3770.5|3769.5|3770.5|3769.5|3770.5|3769.5|3770.5|3769.5|128
1643712530000|2022-02-01 10:48:50|3770|3769|3770|3769|3770|3769|3769.5|3769|325
1643712540000|2022-02-01 10:49:00|3769.5|3768.5|3768.5|3767.5|3769.5|3768.5|3768.5|3767.5|274
1643712550000|2022-02-01 10:49:10|||||||||100
1643712580000|2022-02-01 10:49:40|||||||||50
1643712590000|2022-02-01 10:49:50|3769|3768|3769|3767.5|3769|3768|3769|3767.5|212
1643712600000|2022-02-01 10:50:00|3769.5|3768|3770|3768.5|3770|3768.5|3769.5|3768|163
1643712610000|2022-02-01 10:50:10|3769.5||3770||3770||3769.5||0
1643712620000|2022-02-01 10:50:20|3769.5||3769.5||3769.5||3769.5||70
1643712630000|2022-02-01 10:50:30|3770|3769|3770|3769|3771|3769.5|3770|3769|1501
1643712640000|2022-02-01 10:50:40|3769.5|3768.5|3769|3768|3770|3768.5|3769|3768|320
1643712650000|2022-02-01 10:50:50|3768.5||3769||3769||3768.5||190
1643712660000|2022-02-01 10:51:00|||||||||100
1643712670000|2022-02-01 10:51:10|||||||||123
1643712680000|2022-02-01 10:51:20||3768.5||3768.5||3768.5||3768.5|658
1643712710000|2022-02-01 10:51:50|3769.5||3769.5||3769.5||3769.5||46
1643712720000|2022-02-01 10:52:00|3770|3769|3770.5|3769|3770.5|3769|3770|3769|45
1643712730000|2022-02-01 10:52:10|3771|3769.5|3771.5|3770|3771.5|3770|3771|3769.5|0
1643712740000|2022-02-01 10:52:20|3771||3771||3771||3771||226
1643712750000|2022-02-01 10:52:30|3770.5|3769.5|3770.5|3770|3770.5|3770|3770.5|3769.5|574
1643712760000|2022-02-01 10:52:40|3771||3770.5||3771||3770.5||65
1643712770000|2022-02-01 10:52:50|3770|3769.5|3772.5|3771.5|3772.5|3771.5|3770|3769.5|6880
1643712780000|2022-02-01 10:53:00|||||||||103
1643712790000|2022-02-01 10:53:10|3773|3772|3773|3772|3773|3772|3772.5|3772|0
1643712800000|2022-02-01 10:53:20||3772.5||3772.5||3772.5||3772.5|12
1643712810000|2022-02-01 10:53:30|3773.5||3773.5||3773.5||3773.5||100
1643712820000|2022-02-01 10:53:40|3773|3772|3773|3772|3773|3772|3773|3772|471
1643712830000|2022-02-01 10:53:50|3773.5||3772.5||3773.5||3772.5||395
1643712840000|2022-02-01 10:54:00|3772|3771|3771.5|3770|3772|3771|3771.5|3770|454
1643712860000|2022-02-01 10:54:20|3771||3771||3771||3771||7
1643712870000|2022-02-01 10:54:30|3771.5||3771.5||3771.5||3771||0
1643712880000|2022-02-01 10:54:40|3771||3771||3771.5||3771||231
1643712890000|2022-02-01 10:54:50|3771.5||3771||3771.5||3771||0
1643712900000|2022-02-01 10:55:00|3771.5||3771.5||3771.5||3771||300
1643712920000|2022-02-01 10:55:20|3771||3771.5||3771.5||3771||0
1643712930000|2022-02-01 10:55:30|3771||3771||3771||3771||364
1643712940000|2022-02-01 10:55:40|3771.5|3770.5|3771.5|3770.5|3771.5|3770.5|3771.5|3770.5|730
1643712950000|2022-02-01 10:55:50|3771|3770|3771|3770|3771|3770|3771|3770|0
1643712960000|2022-02-01 10:56:00|3771.5|3770.5|3771.5|3770.5|3771.5|3770.5|3771|3770|115
1643712970000|2022-02-01 10:56:10|3772|3771|3773|3772|3773|3772|3772|3771|202
1643712980000|2022-02-01 10:56:20|||||||||26
1643712990000|2022-02-01 10:56:30|3772.5||3772.5||3773||3772.5||0
1643713000000|2022-02-01 10:56:40|3773||3772.5||3773||3772.5||122
1643713010000|2022-02-01 10:56:50|3773||3773||3773||3773||13
1643713030000|2022-02-01 10:57:10|3773.5|3772.5|3773.5|3772.5|3774|3772.5|3773.5|3772.5|8
1643713050000|2022-02-01 10:57:30|3774|3773|3774.5|3773|3774.5|3773|3774|3773|559
1643713060000|2022-02-01 10:57:40|||||||||120
1643713070000|2022-02-01 10:57:50|3773.5|3773.5|3774.5|3773.5|3775|3774|3773.5|3773|726
1643713090000|2022-02-01 10:58:10||3774||3773.5||3774||3773.5|0
1643713100000|2022-02-01 10:58:20||3774||3774||3774||3774|100
1643713110000|2022-02-01 10:58:30||3773.5||3773.5||3773.5||3773.5|0
1643713130000|2022-02-01 10:58:50|3774|3773|3774|3773|3774|3773.5|3773.5|3773|702
1643713140000|2022-02-01 10:59:00|3773.5|3772.5|3773|3772|3773.5|3772.5|3773|3772|550
1643713170000|2022-02-01 10:59:30|3773.5|3772.5|3774|3773|3774|3773|3773.5|3772.5|301
1643713180000|2022-02-01 10:59:40|3774.5|3772.5|3774|3773.5|3774.5|3773.5|3773.5|3772.5|0
1643713190000|2022-02-01 10:59:50|||||||||263
1643713200000|2022-02-01 11:00:00|||||||||33
1643713230000|2022-02-01 11:00:30|3774.5|3774|3774.5|3774|3775|3774|3774.5|3774|326
1643713250000|2022-02-01 11:00:50|||||||||87
1643713260000|2022-02-01 11:01:00|3775|3774.5|3775.5|3774.5|3776|3774.5|3775|3774.5|231
1643713270000|2022-02-01 11:01:10|3775|3774|3774.5|3773.5|3775.5|3774|3774.5|3773.5|254
1643713300000|2022-02-01 11:01:40|3774|3773|3774|3772.5|3774|3773|3774|3772.5|428
1643713310000|2022-02-01 11:01:50|3773.5||3774||3774||3773.5||0
1643713320000|2022-02-01 11:02:00|3774.5|3773|3775.5|3774.5|3775.5|3774.5|3774.5|3773|632
1643713330000|2022-02-01 11:02:10|3775|3774|3774.5|3773.5|3775.5|3774|3774|3773|466
1643713340000|2022-02-01 11:02:20|3775|3774|3775|3774|3775|3774|3775|3774|0
1643713360000|2022-02-01 11:02:40|3775.5|3774.5|3776|3774.5|3776|3774.5|3775.5|3774.5|61
1643713370000|2022-02-01 11:02:50|3775.5|3775|3776.5|3775.5|3776.5|3775.5|3775.5|3775|0
1643713380000|2022-02-01 11:03:00|3776|3775|3776|3775|3776.5|3775.5|3775.5|3774.5|296
1643713440000|2022-02-01 11:04:00|3775.5||3776||3776||3775.5||331
1643713450000|2022-02-01 11:04:10|||||||||850
1643713470000|2022-02-01 11:04:30|3775.5|3774.5|3775|3774.5|3775.5|3774.5|3775|3774.5|514
1643713480000|2022-02-01 11:04:40|3774.5|3774|3774|3773|3774.5|3774|3774|3773|941
1643713490000|2022-02-01 11:04:50|3773.5|3773.5|3774|3773|3774|3773.5|3773.5|3773|348
1643713500000|2022-02-01 11:05:00|3773.5|3773.5|3774.5|3773.5|3774.5|3773.5|3773.5|3773.5|348
1643713510000|2022-02-01 11:05:10|3774|3773|3773.5|3773|3774|3773|3773.5|3772.5|973
1643713520000|2022-02-01 11:05:20|3774|3773.5|3774.5|3773|3774.5|3773.5|3773.5|3773|273
1643713530000|2022-02-01 11:05:30||3773.5||3773.5||3774||3773.5|0
1643713540000|2022-02-01 11:05:40||3774||3773.5||3774||3773.5|0
1643713550000|2022-02-01 11:05:50|3775|3774|3775|3774|3775.5|3774|3775|3773.5|406
1643713560000|2022-02-01 11:06:00|3775.5||3775.5||3775.5||3775.5||0
1643713570000|2022-02-01 11:06:10|3776.5|3774.5|3776.5|3775.5|3777|3775.5|3776|3774.5|130
1643713580000|2022-02-01 11:06:20|3776|3775|3776|3775|3776|3775|3776|3775|126
1643713600000|2022-02-01 11:06:40|3776.5|3775.5|3776.5|3775.5|3776.5|3775.5|3776.5|3775.5|192
1643713620000|2022-02-01 11:07:00||3776||3776||3776||3776|0
1643713630000|2022-02-01 11:07:10|3777|3776.5|3776.5|3775.5|3777.5|3776.5|3776.5|3775.5|796
1643713640000|2022-02-01 11:07:20|3777|3776|3777|3776|3777|3776|3777|3776|0
1643713660000|2022-02-01 11:07:40|3776.5||3776.5||3776.5||3776.5||7
1643713710000|2022-02-01 11:08:30|3777.5|3776.5|3777|3776.5|3777.5|3776.5|3777|3776.5|361
1643713720000|2022-02-01 11:08:40|3776.5|3776|3777|3776|3777|3776|3776.5|3776|891
1643713730000|2022-02-01 11:08:50|3776.5||3776.5||3777||3776.5||0
1643713750000|2022-02-01 11:09:10|3776|3775.5|3776|3775.5|3776|3775.5|3776|3775|1393
1643713790000|2022-02-01 11:09:50|||||||||531
1643713810000|2022-02-01 11:10:10|3775.5|3775|3775.5|3774.5|3776|3775|3775.5|3774.5|704
1643713820000|2022-02-01 11:10:20|3776|3775|3776|3775|3776|3775.5|3775.5|3775|331
1643713840000|2022-02-01 11:10:40||3775.5||3775||3775.5||3775|0
1643713850000|2022-02-01 11:10:50|3775.5|3775.5|3775|3774|3776|3775.5|3774.5|3773.5|868
1643713860000|2022-02-01 11:11:00|3774.5|3773.5|3774|3773|3774.5|3773.5|3773.5|3773|0
1643713870000|2022-02-01 11:11:10|3774.5|3773.5|3774.5|3773.5|3774.5|3773.5|3774.5|3773.5|16
1643713880000|2022-02-01 11:11:20|3774|3773|3774|3773|3774|3773|3774|3772.5|327
1643713920000|2022-02-01 11:12:00|3774.5|3773.5|3775|3774|3775|3774.5|3774.5|3773.5|471
1643713930000|2022-02-01 11:12:10|3775.5|3774.5|3775.5|3774.5|3775.5|3774.5|3775.5|3774.5|1060
1643713940000|2022-02-01 11:12:20|3775|3774|3774.5|3773.5|3775|3774|3774.5|3773|902
1643713960000|2022-02-01 11:12:40|3774|3773|3774|3772.5|3774|3773|3773.5|3772.5|246
1643713970000|2022-02-01 11:12:50|3773.5||3774||3774||3773.5||0
1643713990000|2022-02-01 11:13:10|||||||||132
1643714000000|2022-02-01 11:13:20|3773.5|3772|3773|3772|3773.5|3772|3773|3772|2326
1643714010000|2022-02-01 11:13:30|3772.5|3771.5|3772.5|3771.5|3772.5|3772|3772.5|3771.5|0
1643714020000|2022-02-01 11:13:40|3773|3772|3773.5|3772|3773.5|3772|3773|3772|600
1643714030000|2022-02-01 11:13:50||3772.5||3773||3773||3772.5|71
1643714040000|2022-02-01 11:14:00||3772.5||3772.5||3773||3772.5|54
1643714050000|2022-02-01 11:14:10||3773||3772.5||3773||3772.5|80
1643714060000|2022-02-01 11:14:20|3773||3773.5||3773.5||3773||200
1643714070000|2022-02-01 11:14:30|3774|3773|3774|3773|3774.5|3773|3773.5|3772.5|1335
1643714080000|2022-02-01 11:14:40|3774.5|3773.5|3775|3773.5|3775|3773.5|3774.5|3773.5|596
1643714090000|2022-02-01 11:14:50||3774||3774||3774||3774|0
1643714100000|2022-02-01 11:15:00|3774.5|3774.5|3775|3774|3775|3774.5|3774.5|3774|2663
1643714130000|2022-02-01 11:15:30|3775.5|3774.5|3776|3774.5|3776|3775|3775.5|3774.5|26
1643714140000|2022-02-01 11:15:40|3775.5|3775|3775.5|3774.5|3775.5|3775|3775|3774|578
1643714150000|2022-02-01 11:15:50|||||||||221
1643714170000|2022-02-01 11:16:10|3776||3776||3776||3775.5||486
1643714180000|2022-02-01 11:16:20|3776.5|3775|3776.5|3775.5|3776.5|3775.5|3776.5|3775|0
1643714190000|2022-02-01 11:16:30|3776|3775|3776|3775|3776|3775|3776|3775|120
1643714240000|2022-02-01 11:17:20|3776.5|3775.5|3776|3775|3776.5|3775.5|3776|3775|148
1643714250000|2022-02-01 11:17:30|||||||||1
1643714260000|2022-02-01 11:17:40|||||||||118
1643714270000|2022-02-01 11:17:50|||||||||2
1643714290000|2022-02-01 11:18:10|3775.5||3776||3776||3775.5||0
1643714300000|2022-02-01 11:18:20|3775.5|3774.5|3772|3771|3776|3774.5|3772|3771|13525
1643714310000|2022-02-01 11:18:30|3771.5|3770.5|3772|3771|3772|3771|3771|3769.5|5462
1643714320000|2022-02-01 11:18:40|3771.5|3770.5|3771.5|3770.5|3771.5|3770.5|3771.5|3770.5|444
1643714330000|2022-02-01 11:18:50|3771|3770|3770.5|3769.5|3771|3770|3770.5|3769.5|396
1643714340000|2022-02-01 11:19:00||3769||3769.5||3769.5||3769|145
1643714350000|2022-02-01 11:19:10|3771|3770|3771|3770|3771|3770.5|3771|3769.5|311
1643714360000|2022-02-01 11:19:20|3770.5|3769.5|3769.5|3768.5|3770.5|3769.5|3769.5|3768.5|2025
1643714380000|2022-02-01 11:19:40|3770|3769|3770|3769.5|3770|3769.5|3770|3769|215
1643714390000|2022-02-01 11:19:50|3770.5|3769|3770.5|3769.5|3770.5|3769.5|3770.5|3769|392
1643714400000|2022-02-01 11:20:00|3771|3770|3771|3770|3771|3770.5|3770.5|3770|849
1643714410000|2022-02-01 11:20:10|3771.5|3770.5|3771.5|3770.5|3771.5|3770.5|3771|3770.5|938
1643714420000|2022-02-01 11:20:20|3772|3771|3773|3772|3773|3772|3772|3771|248
1643714430000|2022-02-01 11:20:30||3771.5||3771.5||3771.5||3771.5|0
1643714440000|2022-02-01 11:20:40||3772||3771.5||3772||3771.5|120
1643714450000|2022-02-01 11:20:50||3772||3772.5||3772.5||3772|0
1643714460000|2022-02-01 11:21:00||3772||3772||3772||3772|300
1643714480000|2022-02-01 11:21:20|3772.5|3771.5|3772|3771|3772.5|3771.5|3772|3770.5|1370
1643714500000|2022-02-01 11:21:40|3772.5|3771.5|3772.5|3771.5|3772.5|3771.5|3772.5|3771.5|1
1643714520000|2022-02-01 11:22:00|3773|3772|3773|3771.5|3773|3772.5|3773|3771.5|533
1643714560000|2022-02-01 11:22:40||3772||3771.5||3772||3771.5|188
1643714570000|2022-02-01 11:22:50|3772.5|3771|3772|3771.5|3772.5|3771.5|3772|3771|253
1643714580000|2022-02-01 11:23:00|3771.5|3771|3771.5|3771|3771.5|3771|3771.5|3771|43
1643714590000|2022-02-01 11:23:10|||||||||51
1643714610000|2022-02-01 11:23:30|3771|3770.5|3771.5|3770.5|3771.5|3770.5|3771|3770.5|692
1643714620000|2022-02-01 11:23:40||3771||3770.5||3771||3770.5|120
1643714630000|2022-02-01 11:23:50|||||||||65
1643714650000|2022-02-01 11:24:10|3772|3771|3772|3771|3772|3771|3772|3771|103
1643714660000|2022-02-01 11:24:20|3772.5|3771.5|3772.5|3771.5|3772.5|3771.5|3772.5|3771.5|7
1643714670000|2022-02-01 11:24:30|3773|3772|3773|3771.5|3773|3772|3773|3771.5|0
1643714680000|2022-02-01 11:24:40||3772||3771.5||3772||3771.5|487
1643714690000|2022-02-01 11:24:50||3772||3772||3772||3772|0
1643714710000|2022-02-01 11:25:10|3772.5|3771.5|3772.5|3771|3772.5|3772|3772|3771|171
1643714720000|2022-02-01 11:25:20||3771.5||3771.5||3771.5||3771.5|89
1643714730000|2022-02-01 11:25:30|3772||3772||3772||3772||0
1643714750000|2022-02-01 11:25:50|3772.5|3772|3773.5|3772.5|3774|3773|3772.5|3772|1997
1643714780000|2022-02-01 11:26:20|3773|3773|3772.5|3772|3773|3773|3772.5|3772|127
1643714790000|2022-02-01 11:26:30|3772|3771.5|3772|3771|3772|3771.5|3772|3771|152
1643714810000|2022-02-01 11:26:50|3772.5|3771.5|3772.5|3771.5|3772.5|3772|3772.5|3771.5|80
1643714820000|2022-02-01 11:27:00|3772||3772.5||3772.5||3772||20
1643714840000|2022-02-01 11:27:20|3772|3771|3772|3771.5|3772|3771.5|3771.5|3770.5|268
1643714870000|2022-02-01 11:27:50|3772.5|3772|3773.5|3772|3773.5|3772|3772.5|3771.5|390
1643714880000|2022-02-01 11:28:00|3773|3771.5|3772.5|3771|3773|3771.5|3772|3771|0
1643714890000|2022-02-01 11:28:10|3773|3771.5|3773|3771.5|3773|3771.5|3773|3771.5|0
1643714910000|2022-02-01 11:28:30||3772||3772||3772||3771.5|0
1643714920000|2022-02-01 11:28:40||3771.5||3772||3772||3771.5|120
1643714930000|2022-02-01 11:28:50|3773.5||3773||3773.5||3773||0
1643714940000|2022-02-01 11:29:00|3773.5|3772.5|3773.5|3772.5|3774.5|3773|3773.5|3772.5|597
1643714960000|2022-02-01 11:29:20|3774|3773|3774|3772.5|3774|3773|3774|3772.5|0
1643714970000|2022-02-01 11:29:30||3773||3773||3773||3772.5|0
1643714980000|2022-02-01 11:29:40||3773.5||3773.5||3773.5||3773.5|0
1643714990000|2022-02-01 11:29:50|3774.5|3774|3775|3773.5|3775|3774|3774.5|3773.5|10
1643715000000|2022-02-01 11:30:00|3774.5||3774.5||3775||3774||945
1643715010000|2022-02-01 11:30:10|3775||3775||3775||3775||0
1643715020000|2022-02-01 11:30:20|3774.5||3774||3775||3774||0
1643715030000|2022-02-01 11:30:30|3773.5|3773|3773.5|3772.5|3774|3773|3773.5|3772.5|440
1643715060000|2022-02-01 11:31:00|3774|3773|3774.5|3773|3774.5|3773.5|3773.5|3773|612
1643715070000|2022-02-01 11:31:10|3774||3774||3774||3774||0
1643715080000|2022-02-01 11:31:20|3773.5|3772.5|3774|3772.5|3774|3772.5|3773.5|3772.5|0
1643715090000|2022-02-01 11:31:30||3773||3773||3773.5||3773|207
1643715100000|2022-02-01 11:31:40|3774.5|3773.5|3774.5|3773|3774.5|3773.5|3774.5|3773|120
1643715110000|2022-02-01 11:31:50|||||||||81
1643715120000|2022-02-01 11:32:00|3774|3772.5|3774|3773|3774|3773|3773.5|3772.5|601
1643715130000|2022-02-01 11:32:10|3773.5|3772.5|3773.5|3772.5|3773.5|3772.5|3773|3772.5|133
1643715140000|2022-02-01 11:32:20|3773||3773||3773||3773||25
1643715160000|2022-02-01 11:32:40|3773.5|3773|3773.5|3773|3773.5|3773|3773.5|3773|667
1643715170000|2022-02-01 11:32:50|3773|3772.5|3772.5|3771.5|3773|3773|3772.5|3771.5|2337
1643715180000|2022-02-01 11:33:00||3771||3771.5||3771.5||3771|0
1643715190000|2022-02-01 11:33:10|||||||||1
1643715200000|2022-02-01 11:33:20|||||||||4
1643715210000|2022-02-01 11:33:30|3772|3771|3772|3771|3772|3771|3772|3771|0
1643715220000|2022-02-01 11:33:40|3772.5||3772.5||3772.5||3772.5||120
1643715230000|2022-02-01 11:33:50|3772|3770.5|3771.5|3770.5|3772.5|3770.5|3770|3769.5|5541
1643715240000|2022-02-01 11:34:00|3771|3771|3770|3769.5|3771.5|3771|3770|3769.5|6861
1643715250000|2022-02-01 11:34:10||3769||3769||3769||3769|222
1643715310000|2022-02-01 11:35:10|3769.5|3768.5|3769|3768|3769.5|3768.5|3769|3768|193
1643715320000|2022-02-01 11:35:20|||||||||224
1643715330000|2022-02-01 11:35:30|3769.5|3768.5|3769.5|3768.5|3769.5|3768.5|3769.5|3768.5|1276
1643715340000|2022-02-01 11:35:40|3770|3769|3770|3768.5|3770|3769|3769.5|3768.5|75
1643715400000|2022-02-01 11:36:40|||||||||120
1643715410000|2022-02-01 11:36:50|||||||||172
1643715420000|2022-02-01 11:37:00|||||||||122
1643715450000|2022-02-01 11:37:30|3770.5|3769|3770|3769.5|3770.5|3770|3770|3769|8832
1643715460000|2022-02-01 11:37:40|3770.5|3769|3770|3769.5|3770.5|3769.5|3770|3769|243
1643715490000|2022-02-01 11:38:10|3770.5|3770|3772|3770.5|3772|3771|3770.5|3770|1301
1643715500000|2022-02-01 11:38:20||3771||3771||3771||3771|0
1643715520000|2022-02-01 11:38:40|||||||||213
1643715560000|2022-02-01 11:39:20|3772.5|3771.5|3772.5|3771.5|3772.5|3771.5|3772.5|3771.5|195
1643715580000|2022-02-01 11:39:40|3773|3772|3773.5|3772|3773.5|3772.5|3772.5|3772|237
1643715590000|2022-02-01 11:39:50|3773|3771.5|3772|3771|3773|3771.5|3772|3771|3017
1643715600000|2022-02-01 11:40:00|3772.5|3771.5|3772.5|3772|3772.5|3772|3772.5|3771.5|214
1643715610000|2022-02-01 11:40:10||3771.5||3771.5||3771.5||3771.5|0
1643715620000|2022-02-01 11:40:20|3772||3772.5||3772.5||3772||286
1643715630000|2022-02-01 11:40:30|||||||||122
1643715650000|2022-02-01 11:40:50|3772|3771|3773.5|3772.5|3773.5|3772.5|3772|3771|1699
1643715680000|2022-02-01 11:41:20|3774|3773|3775.5|3774|3775.5|3774|3774|3773|697
1643715690000|2022-02-01 11:41:30|3776|3774.5|3776.5|3775.5|3776.5|3775.5|3776|3774.5|632
1643715700000|2022-02-01 11:41:40||3776||3776||3776||3776|0
1643715710000|2022-02-01 11:41:50|||||||||165
1643715720000|2022-02-01 11:42:00|||||||||2
1643715730000|2022-02-01 11:42:10|3777|3776.5|3777.5|3776.5|3777.5|3776.5|3777|3776.5|289
1643715740000|2022-02-01 11:42:20|||||||||170
1643715750000|2022-02-01 11:42:30|||||||||122
1643715760000|2022-02-01 11:42:40|3777|3776|3777|3776|3777|3776|3776.5|3776|926
1643715770000|2022-02-01 11:42:50|3777.5||3777||3777.5||3777||0
1643715780000|2022-02-01 11:43:00|3776.5||3777||3777||3776.5||0
1643715800000|2022-02-01 11:43:20|3776.5|3775.5|3776.5|3775.5|3776.5|3775.5|3776|3775.5|1181
1643715810000|2022-02-01 11:43:30|3777||3777||3777||3777||0
1643715820000|2022-02-01 11:43:40|||||||||100
1643715830000|2022-02-01 11:43:50|3777.5|3776|3777.5|3776.5|3777.5|3776.5|3777.5|3776|488
1643715840000|2022-02-01 11:44:00|3777||3777.5||3777.5||3777||65
1643715850000|2022-02-01 11:44:10|3777|3776|3776.5|3776|3777|3776|3776.5|3776|657
1643715860000|2022-02-01 11:44:20|3777||3776.5||3777||3776.5||0
1643715870000|2022-02-01 11:44:30||3775.5||3775.5||3776||3775.5|294
1643715890000|2022-02-01 11:44:50|3777|3776|3777|3776|3777|3776|3777|3776|132
1643715900000|2022-02-01 11:45:00|||||||||150
1643715910000|2022-02-01 11:45:10|3777.5|3776.5|3777.5|3776.5|3777.5|3777|3777.5|3776.5|476
1643715920000|2022-02-01 11:45:20|3777|3776|3776.5|3775.5|3777.5|3776|3776.5|3775.5|1423
1643715930000|2022-02-01 11:45:30|3776|3775|3775|3774.5|3776|3775.5|3775|3774|1277
1643715940000|2022-02-01 11:45:40|3775.5||3775.5||3775.5||3775.5||134
1643715980000|2022-02-01 11:46:20|||||||||5
1643716010000|2022-02-01 11:46:50|3775|3775|3775|3774.5|3775|3775|3775|3774.5|155
1643716030000|2022-02-01 11:47:10|3774.5|3774|3774|3773|3774.5|3774|3774|3773|1370
1643716040000|2022-02-01 11:47:20|3774.5|3773.5|3774.5|3773.5|3774.5|3773.5|3774.5|3773.5|29
1643716050000|2022-02-01 11:47:30|3775|3774|3775|3774|3775|3774|3775|3774|298
1643716060000|2022-02-01 11:47:40||3774.5||3774.5||3774.5||3774.5|0
1643716070000|2022-02-01 11:47:50|||||||||136
1643716080000|2022-02-01 11:48:00||3774||3774||3774||3774|86
1643716090000|2022-02-01 11:48:10|3775.5|3774.5|3775.5|3774.5|3775.5|3774.5|3775.5|3774.5|123
1643716120000|2022-02-01 11:48:40|3776|3775|3777.5|3776|3777.5|3776|3776|3775|1175
1643716130000|2022-02-01 11:48:50|3778|3776.5|3777|3776|3778|3777|3777|3776|486
1643716140000|2022-02-01 11:49:00|3776.5|3775.5|3776.5|3775.5|3776.5|3775.5|3776.5|3775|842
1643716150000|2022-02-01 11:49:10|3777||3777||3777||3777||0
1643716160000|2022-02-01 11:49:20||3776||3776||3776||3776|195
1643716170000|2022-02-01 11:49:30|3776.5||3776.5||3776.5||3776.5||0
1643716190000|2022-02-01 11:49:50|3776|3775.5|3776.5|3776|3776.5|3776|3776|3775.5|416
1643716200000|2022-02-01 11:50:00||3775.5||3775.5||3775.5||3775.5|33
1643716220000|2022-02-01 11:50:20||3776||3775.5||3776||3775.5|347
1643716250000|2022-02-01 11:50:50|3776|3775|3775|3774|3776|3775|3775|3774|1281
1643716260000|2022-02-01 11:51:00|||||||||32
1643716270000|2022-02-01 11:51:10|3775.5|3774.5|3775|3774|3775.5|3774.5|3774.5|3774|484
1643716300000|2022-02-01 11:51:40|3774.5|3773.5|3774|3773.5|3774.5|3773.5|3774|3773.5|605
1643716310000|2022-02-01 11:51:50|3773.5|3773|3773|3772|3773.5|3773|3772.5|3771.5|530
1643716320000|2022-02-01 11:52:00||3771.5||3772||3772||3771.5|0
1643716350000|2022-02-01 11:52:30|3772.5|3771.5|3773|3771.5|3773|3772.5|3772.5|3771.5|0
1643716360000|2022-02-01 11:52:40|3772.5|3772|3773|3771.5|3773|3772|3772.5|3771.5|340
1643716380000|2022-02-01 11:53:00||3772||3772||3772||3771.5|1
1643716400000|2022-02-01 11:53:20|3772.5||3773||3773||3772.5||432
1643716410000|2022-02-01 11:53:30|3772.5|3771.5|3772|3771.5|3772.5|3771.5|3772|3771.5|911
1643716420000|2022-02-01 11:53:40|3772.5||3772||3772.5||3772||112
1643716430000|2022-02-01 11:53:50|3772.5||3772.5||3772.5||3772.5||0
1643716440000|2022-02-01 11:54:00|3772|3771|3771.5|3770.5|3772|3771|3771.5|3770.5|1579
1643716450000|2022-02-01 11:54:10|||||||||1325
1643716460000|2022-02-01 11:54:20|3771|3771|3772.5|3771|3772.5|3771|3771|3771|316
1643716470000|2022-02-01 11:54:30|3772||3772||3772||3772||0
1643716480000|2022-02-01 11:54:40|3771.5|3770.5|3771|3770.5|3771.5|3770.5|3771|3770.5|342
1643716490000|2022-02-01 11:54:50|3770.5|3770|3771.5|3770|3771.5|3770|3770.5|3770|500
1643716500000|2022-02-01 11:55:00|3772|3770.5|3772.5|3771.5|3772.5|3771.5|3772|3770.5|618
1643716510000|2022-02-01 11:55:10|||||||||79
1643716540000|2022-02-01 11:55:40|3773|3772|3773|3772|3773|3772|3773|3772|409
1643716560000|2022-02-01 11:56:00|3773.5|3772.5|3774|3773|3774|3773.5|3773|3772.5|95
1643716570000|2022-02-01 11:56:10|3773.5|3772.5|3774|3772.5|3774|3772.5|3773.5|3772.5|354
1643716580000|2022-02-01 11:56:20|3773.5|3773|3774.5|3773|3774.5|3773|3773.5|3773|147
1643716600000|2022-02-01 11:56:40|3775|3773.5|3775|3774|3775|3774|3775|3773.5|0
1643716610000|2022-02-01 11:56:50|3775.5|3773.5|3774.5|3773.5|3775.5|3773.5|3774.5|3773.5|227
1643716620000|2022-02-01 11:57:00|3775|3773|3774.5|3773.5|3775|3774|3774.5|3773|300
1643716640000|2022-02-01 11:57:20|3774|3773|3773.5|3772.5|3774|3773|3773.5|3772.5|258
1643716650000|2022-02-01 11:57:30|3774|3773|3773.5|3772.5|3774.5|3773.5|3773.5|3772.5|339
1643716660000|2022-02-01 11:57:40|||||||||248
1643716710000|2022-02-01 11:58:30|3774|3773|3774|3773.5|3774|3773.5|3774|3773|27
1643716720000|2022-02-01 11:58:40|3774.5|3774|3776|3775|3776|3775|3774.5|3774|362
1643716730000|2022-02-01 11:58:50|3776.5||3776||3776.5||3776||0
1643716740000|2022-02-01 11:59:00|3775.5||3776||3776||3775.5||0
1643716750000|2022-02-01 11:59:10|3775.5||3776||3776||3775.5||0
1643716760000|2022-02-01 11:59:20|3776.5|3775.5|3776|3775|3776.5|3775.5|3776|3775|0
1643716770000|2022-02-01 11:59:30|3775.5|3774.5|3775.5|3774|3775.5|3774.5|3774.5|3774|1373
1643716790000|2022-02-01 11:59:50|3776|3774.5|3774|3773|3776|3775|3774|3773|692
1643716800000|2022-02-01 12:00:00|3774.5|3773.5|3775|3774|3775|3774|3774.5|3773.5|121
1643716810000|2022-02-01 12:00:10|||||||||82
1643716820000|2022-02-01 12:00:20||3774.5||3774.5||3774.5||3774|0
1643716830000|2022-02-01 12:00:30|3774.5|3774|3774|3773.5|3774.5|3774|3774|3773|506
1643716850000|2022-02-01 12:00:50|3773.5|3773|3772.5|3771.5|3773.5|3773|3772.5|3771.5|1832
1643716860000|2022-02-01 12:01:00|||||||||100
1643716870000|2022-02-01 12:01:10||3772||3771||3772||3771|19
1643716880000|2022-02-01 12:01:20|3772||3772.5||3772.5||3772||404
1643716890000|2022-02-01 12:01:30|3772|3771.5|3772.5|3771|3772.5|3772|3772|3771|0
1643716900000|2022-02-01 12:01:40|3773|3771.5|3772.5|3771.5|3773|3771.5|3772.5|3771.5|170
1643716910000|2022-02-01 12:01:50|3772||3772.5||3772.5||3772||0
1643716920000|2022-02-01 12:02:00|3772|3772|3772.5|3771.5|3772.5|3772|3772|3771.5|659
1643716930000|2022-02-01 12:02:10|3773|3772|3773.5|3772.5|3773.5|3772.5|3773|3772|1228
1643716960000|2022-02-01 12:02:40|3774|3773|3774|3773|3774|3773|3773.5|3773|318
1643716980000|2022-02-01 12:03:00|3774.5|3773.5|3775|3774|3775.5|3774|3774.5|3773.5|554
1643717000000|2022-02-01 12:03:20|3774.5|3773.5|3775|3774|3775|3774|3774.5|3773.5|0
1643717010000|2022-02-01 12:03:30|3774.5|3774.5|3775|3774.5|3775|3774.5|3774.5|3774.5|121
1643717030000|2022-02-01 12:03:50||3774||3774||3774||3774|449
1643717040000|2022-02-01 12:04:00|3774.5||3774.5||3774.5||3774.5||576
1643717050000|2022-02-01 12:04:10||3773.5||3773.5||3773.5||3773.5|447
1643717060000|2022-02-01 12:04:20|3774|3774|3774.5|3774|3774.5|3774|3774|3774|111
1643717070000|2022-02-01 12:04:30|3774|3773.5|3774.5|3773|3774.5|3773.5|3774|3773|389
1643717090000|2022-02-01 12:04:50|3774||3774||3774||3774||0
1643717100000|2022-02-01 12:05:00|3773.5|3772.5|3773.5|3772.5|3774|3772.5|3773.5|3772.5|222
1643717110000|2022-02-01 12:05:10|3774|3773|3774|3773|3774|3773|3774|3773|0
1643717120000|2022-02-01 12:05:20||3773.5||3773||3773.5||3773|0
1643717130000|2022-02-01 12:05:30|3774.5|3773.5|3774.5|3773.5|3774.5|3773.5|3774.5|3773.5|206
1643717140000|2022-02-01 12:05:40|||||||||9
1643717150000|2022-02-01 12:05:50|3775|3774|3775|3774|3775|3774|3775|3774|9
1643717160000|2022-02-01 12:06:00|3774.5|3774.5|3776|3774.5|3776|3774.5|3774.5|3774.5|0
1643717170000|2022-02-01 12:06:10|3776.5|3775|3776|3775|3776.5|3775.5|3776|3775|632
1643717190000|2022-02-01 12:06:30|3775.5|3775.5|3775|3774.5|3775.5|3775.5|3775|3774.5|1056
1643717220000|2022-02-01 12:07:00|3774.5|3774|3775|3774|3775|3774|3774.5|3774|44
1643717250000|2022-02-01 12:07:30||3774.5||3774.5||3774.5||3774.5|130
1643717260000|2022-02-01 12:07:40|3774.5|3774|3774.5|3774|3775|3774|3774|3773.5|1121
1643717270000|2022-02-01 12:07:50|||||||||7
1643717320000|2022-02-01 12:08:40|3775|3774.5|3775|3774|3775|3774.5|3774.5|3774|454
1643717330000|2022-02-01 12:08:50|3774.5|3773.5|3774|3773|3774.5|3773.5|3774|3773|745
1643717340000|2022-02-01 12:09:00|3774.5||3774.5||3774.5||3774.5||0
1643717360000|2022-02-01 12:09:20||3773.5||3774||3774||3773.5|0
1643717370000|2022-02-01 12:09:30|3774|3773.5|3774.5|3773.5|3774.5|3773.5|3774|3773.5|22
1643717380000|2022-02-01 12:09:40|3775|3774|3775|3773.5|3775|3774|3775|3773.5|122
1643717400000|2022-02-01 12:10:00||3774||3774||3774||3774|315
1643717410000|2022-02-01 12:10:10|3774.5|3773.5|3774.5|3773.5|3774.5|3773.5|3774.5|3773.5|364
1643717420000|2022-02-01 12:10:20|3775||3774.5||3775||3774.5||0
1643717430000|2022-02-01 12:10:30|3775|3774|3775|3774|3775|3774.5|3775|3774|44
1643717440000|2022-02-01 12:10:40|3774.5|3773.5|3774.5|3773.5|3774.5|3773.5|3774.5|3773.5|18
1643717450000|2022-02-01 12:10:50|3775||3775||3775||3775||0
1643717460000|2022-02-01 12:11:00|||||||||218
1643717470000|2022-02-01 12:11:10|3774.5||3775||3775||3774.5||2
1643717480000|2022-02-01 12:11:20||3774||3774.5||3774.5||3774|647
1643717490000|2022-02-01 12:11:30|3774.5|3774|3775|3774|3775|3774|3774.5|3774|273
1643717500000|2022-02-01 12:11:40|3774.5||3775||3775||3774.5||216
1643717540000|2022-02-01 12:12:20|3776.5|3775|3776.5|3774.5|3776.5|3775|3776|3774.5|219
1643717550000|2022-02-01 12:12:30|3776|3774|3776|3774|3776.5|3774.5|3776|3774|616
1643717560000|2022-02-01 12:12:40|3775.5||3775||3775.5||3775||0
1643717590000|2022-02-01 12:13:10|3776.5|3775|3776|3774|3776.5|3775|3776|3774|356
1643717610000|2022-02-01 12:13:30|3775.5||3775.5||3775.5||3775.5||0
1643717640000|2022-02-01 12:14:00|3774.5|3773|3774.5|3773|3774.5|3773|3774|3773|293
1643717670000|2022-02-01 12:14:30|3775|3773.5|3775.5|3774|3775.5|3774|3774.5|3773.5|250
1643717680000|2022-02-01 12:14:40|3776|3773.5|3776|3774|3776|3774|3776|3773.5|198
1643717700000|2022-02-01 12:15:00|3777|3775.5|3777|3775.5|3777|3775.5|3777|3775.5|305
1643717720000|2022-02-01 12:15:20|||||||||70
1643717730000|2022-02-01 12:15:30|||||||||250
1643717740000|2022-02-01 12:15:40|3777.5|3776|3777.5|3776.5|3777.5|3776.5|3777.5|3776|199
1643717760000|2022-02-01 12:16:00|3777|3776|3777|3776|3777|3776|3777|3776|0
1643717810000|2022-02-01 12:16:50|3776.5|3775|3776.5|3775|3776.5|3775|3776.5|3775|167
1643717820000|2022-02-01 12:17:00|3777||3777||3777||3777||0
1643717830000|2022-02-01 12:17:10|3776.5||3776||3776.5||3776||0
1643717840000|2022-02-01 12:17:20||3774.5||3774.5||3774.5||3774.5|501
1643717850000|2022-02-01 12:17:30|3776.5|3775|3776.5|3775.5|3776.5|3775.5|3776.5|3775|1
1643717860000|2022-02-01 12:17:40|3776|3774.5|3774.5|3773.5|3776|3774.5|3774.5|3773.5|141
1643717890000|2022-02-01 12:18:10|3774|3773|3774.5|3773|3774.5|3773|3774|3773|0
1643717910000|2022-02-01 12:18:30|3775.5|3774|3775.5|3774|3775.5|3774|3775.5|3774|10
1643717980000|2022-02-01 12:19:40|3776|3774.5|3776.5|3774.5|3776.5|3774.5|3776|3774.5|24
1643717990000|2022-02-01 12:19:50|3776||3776.5||3776.5||3776||0
1643718000000|2022-02-01 12:20:00|3777|3775.5|3777.5|3775.5|3777.5|3775.5|3777|3775.5|0
1643718030000|2022-02-01 12:20:30|3778|3776|3778|3776.5|3778|3776.5|3778|3776|0
1643718070000|2022-02-01 12:21:10||3777||3777||3777||3777|0
1643718080000|2022-02-01 12:21:20|3778.5|3777.5|3778.5|3777.5|3778.5|3777.5|3778.5|3777.5|0
1643718090000|2022-02-01 12:21:30|3779.5|3778|3780|3778|3780|3778|3779.5|3778|0
1643718100000|2022-02-01 12:21:40|||||||||40
1643718110000|2022-02-01 12:21:50|3780.5|3779|3780.5|3779|3780.5|3779|3780.5|3779|259
1643718120000|2022-02-01 12:22:00|3781.5|3780|3781.5|3779.5|3781.5|3780|3781.5|3779.5|0
1643718150000|2022-02-01 12:22:30|3780.5|3779|3780.5|3779|3780.5|3779|3780.5|3779|361
1643718160000|2022-02-01 12:22:40|3781||3781||3781||3781||0
1643718170000|2022-02-01 12:22:50||3779.5||3779.5||3779.5||3779.5|0
1643718220000|2022-02-01 12:23:40|3781.5||3781.5||3781.5||3781.5||0
1643718240000|2022-02-01 12:24:00|3780.5|3779|3780.5|3779|3780.5|3779|3780.5|3779|13
1643718260000|2022-02-01 12:24:20|3780|3778.5|3780|3778.5|3780|3778.5|3779.5|3778.5|268
1643718290000|2022-02-01 12:24:50|3780.5|3779|3780.5|3779|3780.5|3779|3780.5|3779|206
1643718300000|2022-02-01 12:25:00|3780|3778.5|3780|3778.5|3780|3778.5|3780|3778.5|0
1643718310000|2022-02-01 12:25:10|3780.5|3779.5|3780.5|3779|3781|3779.5|3780.5|3779|0
1643718320000|2022-02-01 12:25:20|3781|3779.5|3781|3780|3781|3780|3781|3779.5|0
1643718340000|2022-02-01 12:25:40|3781.5||3781.5||3781.5||3781.5||19
1643718350000|2022-02-01 12:25:50|3782.5|3780.5|3782.5|3780.5|3782.5|3780.5|3782.5|3780.5|47
1643718370000|2022-02-01 12:26:10|3783|3781|3783.5|3782|3783.5|3782|3783|3781|0
1643718380000|2022-02-01 12:26:20|3784||3784||3784||3783.5||0
1643718390000|2022-02-01 12:26:30||3782.5||3782.5||3782.5||3782.5|0
1643718400000|2022-02-01 12:26:40||3782||3782||3782||3782|0
1643718410000|2022-02-01 12:26:50|3783||3783||3783||3783||0
1643718420000|2022-02-01 12:27:00||3782.5||3782.5||3782.5||3782.5|0
1643718430000|2022-02-01 12:27:10||3782||3782||3782||3782|677
1643718450000|2022-02-01 12:27:30|3782.5|3781.5|3783|3781.5|3783|3782|3782|3781.5|1189
1643718470000|2022-02-01 12:27:50|||||||||143
1643718480000|2022-02-01 12:28:00|3783.5|3782|3784|3783|3784|3783|3783.5|3782|27
1643718490000|2022-02-01 12:28:10|3784.5|3783.5|3784|3783|3784.5|3783.5|3784|3783|0
1643718500000|2022-02-01 12:28:20||3783.5||3783.5||3783.5||3783.5|1
1643718510000|2022-02-01 12:28:30||3783||3783||3783||3783|546
1643718540000|2022-02-01 12:29:00|3784.5|3783.5|3784.5|3784|3784.5|3784|3784|3783.5|483
1643718550000|2022-02-01 12:29:10||3783.5||3783.5||3784||3783.5|2082
1643718600000|2022-02-01 12:30:00|3784|3784|3784|3783|3784|3784|3784|3783|3314
1643718620000|2022-02-01 12:30:20|||||||||50
1643718630000|2022-02-01 12:30:30|||||||||148
1643718640000|2022-02-01 12:30:40|3784.5|3783.5|3784|3783|3784.5|3783.5|3784|3783|204
1643718650000|2022-02-01 12:30:50|3783.5|3782.5|3783|3782|3783.5|3782.5|3783|3782|1252
1643718660000|2022-02-01 12:31:00|3782.5||3783||3783||3782.5||75
1643718700000|2022-02-01 12:31:40|3782.5|3781.5|3782.5|3781.5|3782.5|3781.5|3782|3781.5|1635
1643718740000|2022-02-01 12:32:20|3783|3782.5|3783.5|3782.5|3783.5|3782.5|3783|3782.5|388
1643718750000|2022-02-01 12:32:30|3784|3783|3784.5|3783|3784.5|3783|3783.5|3782.5|241
1643718760000|2022-02-01 12:32:40|3784||3784||3784||3784||0
1643718770000|2022-02-01 12:32:50|3783.5|3782.5|3783.5|3783|3783.5|3783|3783.5|3782.5|74
1643718780000|2022-02-01 12:33:00|3784|3783.5|3784.5|3783.5|3784.5|3783.5|3784|3783.5|184
1643718790000|2022-02-01 12:33:10|3785||3785||3785||3785||0
1643718800000|2022-02-01 12:33:20|3784.5||3784.5||3784.5||3784.5||179
1643718810000|2022-02-01 12:33:30|||||||||120
1643718820000|2022-02-01 12:33:40|3785||3785||3785||3785||0
1643718830000|2022-02-01 12:33:50|3785.5|3784|3785|3784|3785.5|3784.5|3785|3784|756
1643718850000|2022-02-01 12:34:10|3785.5|3785|3785|3784.5|3786|3785|3784.5|3784|553
1643718880000|2022-02-01 12:34:40|3784.5|3784|3785|3784|3785|3784|3784.5|3783.5|874
1643718890000|2022-02-01 12:34:50|3784.5|3783.5|3784.5|3783.5|3784.5|3783.5|3784|3783.5|484
1643718910000|2022-02-01 12:35:10|3784|3783|3783.5|3782.5|3784|3783|3783|3782.5|1151
1643718920000|2022-02-01 12:35:20|3783|3782|3783|3782|3783|3782|3783|3782|72
1643718970000|2022-02-01 12:36:10|3783.5|3782.5|3784.5|3783|3784.5|3783|3783.5|3782.5|1755
1643718990000|2022-02-01 12:36:30||3783.5||3783.5||3783.5||3783.5|121
1643719000000|2022-02-01 12:36:40|3784|3783|3783.5|3782.5|3784|3783|3783.5|3782.5|828
1643719010000|2022-02-01 12:36:50||3782||3782||3782||3782|0
1643719020000|2022-02-01 12:37:00|||||||||162
1643719030000|2022-02-01 12:37:10|3783|3782.5|3783|3782.5|3783|3782.5|3783|3782.5|1254
1643719050000|2022-02-01 12:37:30||3782||3782||3782||3782|352
1643719070000|2022-02-01 12:37:50|||||||||347
1643719080000|2022-02-01 12:38:00|3783.5|3783|3783.5|3782|3783.5|3783|3783|3782|699
1643719110000|2022-02-01 12:38:30|3783||3783.5||3783.5||3783||122
1643719130000|2022-02-01 12:38:50|3783||3783||3783||3783||0
1643719160000|2022-02-01 12:39:20|3782.5||3783||3783||3782.5||1068
1643719170000|2022-02-01 12:39:30|||||||||11
1643719180000|2022-02-01 12:39:40|3782.5|3781.5|3782|3781.5|3782.5|3781.5|3782|3781.5|499
1643719190000|2022-02-01 12:39:50|3782.5|3782|3782.5|3782|3783|3782.5|3782.5|3781.5|608
1643719210000|2022-02-01 12:40:10|||||||||62
1643719230000|2022-02-01 12:40:30|3782|3781.5|3782|3781.5|3782|3781.5|3782|3781.5|390
1643719260000|2022-02-01 12:41:00|3782.5|3782|3782.5|3782|3782.5|3782|3782.5|3782|177
1643719270000|2022-02-01 12:41:10|3782|3781.5|3782.5|3782|3782.5|3782|3782|3781.5|1000
1643719280000|2022-02-01 12:41:20|3783||3783||3783||3783||823
1643719290000|2022-02-01 12:41:30||3782.5||3782||3782.5||3782|234
1643719300000|2022-02-01 12:41:40|3783.5|3782.5|3784|3782.5|3784|3782.5|3783.5|3782.5|207
1643719310000|2022-02-01 12:41:50|3783|3783|3783.5|3782.5|3783.5|3783|3783|3782.5|413
1643719320000|2022-02-01 12:42:00|||||||||1000
1643719340000|2022-02-01 12:42:20|3784|3783|3783.5|3782.5|3784|3783.5|3783.5|3782.5|1012
1643719350000|2022-02-01 12:42:30|||||||||190
1643719360000|2022-02-01 12:42:40|3783|3782|3783|3782|3783|3782|3783|3782|763
1643719380000|2022-02-01 12:43:00|3784|3782.5|3783.5|3782.5|3784|3782.5|3783|3782|1931
1643719410000|2022-02-01 12:43:30|3783||3783||3783||3783||0
1643719430000|2022-02-01 12:43:50||3782||3782||3782||3782|610
1643719450000|2022-02-01 12:44:10||3782.5||3782.5||3782.5||3782.5|0
1643719460000|2022-02-01 12:44:20|||||||||83
1643719470000|2022-02-01 12:44:30|3783.5|3783|3783.5|3782.5|3783.5|3783|3783.5|3782.5|1254
1643719480000|2022-02-01 12:44:40|||||||||49
1643719490000|2022-02-01 12:44:50|3783|3782|3783|3782|3783|3782|3783|3782|475
1643719500000|2022-02-01 12:45:00|||||||||131
1643719530000|2022-02-01 12:45:30||3782.5||3782||3782.5||3782|574
1643719540000|2022-02-01 12:45:40|3782.5|3781.5|3782|3781.5|3782.5|3782|3782|3781.5|1070
1643719550000|2022-02-01 12:45:50||3781||3781||3781||3781|795
1643719560000|2022-02-01 12:46:00|3782.5|3781.5|3783|3782|3783|3782|3782|3781.5|1042
1643719570000|2022-02-01 12:46:10|||||||||174
1643719600000|2022-02-01 12:46:40|3783.5|3782.5|3784.5|3783.5|3784.5|3783.5|3783.5|3782.5|2227
1643719620000|2022-02-01 12:47:00|||||||||193168
1643719640000|2022-02-01 12:47:20|3784|3783|3784|3783|3784|3783|3784|3783|595
1643719650000|2022-02-01 12:47:30|3784.5|3783.5|3784.5|3783.5|3784.5|3783.5|3783.5|3783.5|465
1643719660000|2022-02-01 12:47:40|||||||||156
1643719670000|2022-02-01 12:47:50||3784||3784||3784||3784|38
1643719680000|2022-02-01 12:48:00|3785|3783.5|3785|3784|3785|3784.5|3784.5|3783.5|2042
1643719690000|2022-02-01 12:48:10|||||||||1225
1643719710000|2022-02-01 12:48:30|3784.5|3783.5|3784.5|3783.5|3784.5|3783.5|3784.5|3783.5|180
1643719720000|2022-02-01 12:48:40|3785|3784|3784.5|3784|3785|3784|3784.5|3784|714
1643719740000|2022-02-01 12:49:00|||||||||24
1643719750000|2022-02-01 12:49:10|3785|3784.5|3785.5|3784.5|3786|3785|3785|3784.5|273
1643719760000|2022-02-01 12:49:20|3785|3784|3785|3784|3785|3784|3785|3784|392
1643719770000|2022-02-01 12:49:30|||||||||121
1643719780000|2022-02-01 12:49:40|3784.5|3784.5|3785|3784|3785|3784.5|3784.5|3784|4402
1643719790000|2022-02-01 12:49:50|||||||||6
1643719800000|2022-02-01 12:50:00||3784.5||3784.5||3784.5||3784.5|346
1643719810000|2022-02-01 12:50:10||3784||3784||3784||3784|0
1643719820000|2022-02-01 12:50:20|3785.5|3784.5|3785.5|3785|3785.5|3785|3785.5|3784.5|195
1643719830000|2022-02-01 12:50:30||3784.5||3784.5||3784.5||3784.5|861
1643719850000|2022-02-01 12:50:50||3785||3785||3785||3785|0
1643719860000|2022-02-01 12:51:00|3786|3785.5|3786.5|3785|3786.5|3785.5|3786|3785|1954
1643719870000|2022-02-01 12:51:10|||||||||244
1643719880000|2022-02-01 12:51:20||3785.5||3785.5||3786||3785.5|333
1643719890000|2022-02-01 12:51:30||3786||3786||3786||3786|324
1643719900000|2022-02-01 12:51:40|3787|3786.5|3787.5|3786.5|3787.5|3786.5|3787|3786.5|1
1643719910000|2022-02-01 12:51:50|3787|3786|3787|3786|3787|3786|3787|3786|418
1643719920000|2022-02-01 12:52:00|3787.5|3786.5|3787.5|3786.5|3787.5|3786.5|3787|3786.5|615
1643719940000|2022-02-01 12:52:20|3787|3786|3786.5|3786|3787|3786|3786.5|3785.5|3036
1643719950000|2022-02-01 12:52:30||3785.5||3786||3786||3785.5|0
1643719960000|2022-02-01 12:52:40|3787.5|3786.5|3787.5|3786.5|3787.5|3786.5|3787|3786.5|617
1643719980000|2022-02-01 12:53:00|3788|3787|3787.5|3786.5|3788|3787|3787.5|3786.5|711
1643720000000|2022-02-01 12:53:20|||||||||100
1643720010000|2022-02-01 12:53:30|3787|3786|3787|3786|3787|3786|3787|3786|97557
1643720020000|2022-02-01 12:53:40|3787.5|3786.5|3787.5|3787|3787.5|3787|3787.5|3786.5|257
1643720030000|2022-02-01 12:53:50|3788|3786.5|3788.5|3787.5|3789|3788|3788|3786.5|1773
1643720040000|2022-02-01 12:54:00|3788|3787|3788|3787|3788|3787|3787.5|3787|200
1643720070000|2022-02-01 12:54:30|||||||||120
1643720080000|2022-02-01 12:54:40|||||||||83
1643720100000|2022-02-01 12:55:00||3787.5||3787.5||3787.5||3787.5|0
1643720120000|2022-02-01 12:55:20|||||||||100
1643720130000|2022-02-01 12:55:30|||||||||290
1643720140000|2022-02-01 12:55:40|3788.5||3789||3789||3788.5||330
1643720170000|2022-02-01 12:56:10|3789.5|3788|3790|3789|3790|3789|3789.5|3788|279
1643720180000|2022-02-01 12:56:20|||||||||245
1643720200000|2022-02-01 12:56:40|3789.5|3788.5|3789.5|3788.5|3789.5|3788.5|3789.5|3788.5|817
1643720210000|2022-02-01 12:56:50|3789|3788|3789|3788|3789|3788|3789|3787.5|1182
1643720220000|2022-02-01 12:57:00|||||||||37
1643720230000|2022-02-01 12:57:10|3789.5||3789.5||3789.5||3789.5||0
1643720240000|2022-02-01 12:57:20|3789||3789||3789||3789||282
1643720290000|2022-02-01 12:58:10|3788.5|3787.5|3788|3787.5|3788.5|3787.5|3788|3787.5|275
1643720300000|2022-02-01 12:58:20|||||||||56
1643720310000|2022-02-01 12:58:30|||||||||222
1643720340000|2022-02-01 12:59:00|||||||||36
1643720350000|2022-02-01 12:59:10|3787.5|3787|3788|3787.5|3788|3787.5|3787.5|3786.5|1923
1643720370000|2022-02-01 12:59:30|||||||||120
1643720410000|2022-02-01 13:00:10|3787.5|3787|3788|3787.5|3788|3787.5|3787.5|3787|500
1643720450000|2022-02-01 13:00:50|||||||||120
1643720460000|2022-02-01 13:01:00|||||||||122
1643720490000|2022-02-01 13:01:30|3788.5|3788|3788.5|3787.5|3788.5|3788|3788|3787.5|114
1643720500000|2022-02-01 13:01:40|3788|3788|3787.5|3787|3788|3788|3787.5|3787|1219
1643720510000|2022-02-01 13:01:50|3787|3786.5|3787|3786.5|3787.5|3787|3787|3786.5|695
1643720520000|2022-02-01 13:02:00|3786.5|3786|3786.5|3785.5|3787|3786.5|3786.5|3785.5|700
1643720530000|2022-02-01 13:02:10|3787|3786|3787|3786|3787|3786|3787|3786|1471
1643720540000|2022-02-01 13:02:20|3786.5|3785.5|3786|3785.5|3786.5|3786|3786|3785.5|215
1643720550000|2022-02-01 13:02:30|3785.5|3784.5|3785|3784|3785.5|3785|3785|3784|188
1643720560000|2022-02-01 13:02:40|3785.5|3784.5|3786|3784.5|3786|3784.5|3785|3784.5|209
1643720590000|2022-02-01 13:03:10|3785.5||3785.5||3785.5||3785.5||374
1643720600000|2022-02-01 13:03:20|3786|3785|3787.5|3786|3787.5|3786|3786|3785|838
1643720610000|2022-02-01 13:03:30|3787|3786.5|3787|3786|3787|3786.5|3787|3786|423
1643720630000|2022-02-01 13:03:50|3786.5|3785.5|3786|3785|3786.5|3785.5|3786|3785|135
1643720670000|2022-02-01 13:04:30|3785.5|3784.5|3785.5|3784.5|3785.5|3785|3785|3784.5|1678
1643720680000|2022-02-01 13:04:40|3785|3784|3785|3784.5|3785|3784.5|3785|3784|297
1643720690000|2022-02-01 13:04:50|3785.5||3785.5||3785.5||3785.5||72
1643720710000|2022-02-01 13:05:10|3786|3785|3786.5|3785|3786.5|3785|3786|3785|515
1643720720000|2022-02-01 13:05:20|3787|3785.5|3786.5|3785.5|3787|3786|3786.5|3785.5|100
1643720730000|2022-02-01 13:05:30|3787||3787||3787||3787||295
1643720740000|2022-02-01 13:05:40|3787.5|3786|3788|3786.5|3788|3786.5|3787.5|3786|673
1643720760000|2022-02-01 13:06:00|3787.5|3786|3787|3786|3788|3786|3787|3786|727
1643720770000|2022-02-01 13:06:10|3786.5||3787||3787||3786.5||305
1643720780000|2022-02-01 13:06:20|3786.5|3785.5|3786.5|3785.5|3786.5|3785.5|3786|3785.5|1127
1643720810000|2022-02-01 13:06:50|3787||3787||3787||3787||8
1643720820000|2022-02-01 13:07:00|3786.5|3786|3786.5|3785.5|3787|3786|3786.5|3785.5|0
1643720830000|2022-02-01 13:07:10|3787||3787||3787||3787||25
1643720840000|2022-02-01 13:07:20|3786.5||3786.5||3787||3786.5||232
1643720860000|2022-02-01 13:07:40|3786|3785|3785.5|3784.5|3786|3785|3785.5|3784.5|1679
1643720880000|2022-02-01 13:08:00||3785||3784.5||3785||3784.5|0
1643720890000|2022-02-01 13:08:10|3786|3785|3785.5|3785|3786|3785|3785.5|3785|549
1643720940000|2022-02-01 13:09:00|3785|3784.5|3783.5|3783|3785|3784.5|3783.5|3783|886
1643720950000|2022-02-01 13:09:10|3784||3784||3784||3784||115
1643720970000|2022-02-01 13:09:30|||||||||122
1643720980000|2022-02-01 13:09:40|3784.5|3783.5|3784.5|3783.5|3784.5|3783.5|3784.5|3783.5|1218
1643721000000|2022-02-01 13:10:00|3784|3783|3783.5|3783|3784|3783.5|3783.5|3783|32
1643721020000|2022-02-01 13:10:20|3783|3782.5|3783.5|3782.5|3783.5|3782.5|3783|3782.5|874
1643721030000|2022-02-01 13:10:30|3783||3783.5||3783.5||3783||0
1643721090000|2022-02-01 13:11:30||3783||3782.5||3783||3782.5|122
1643721100000|2022-02-01 13:11:40|3784|3783|3784|3783|3784.5|3783.5|3784|3783|960
1643721130000|2022-02-01 13:12:10|3783.5||3784||3784||3783.5||522
1643721150000|2022-02-01 13:12:30|3784.5|3783.5|3784.5|3784|3784.5|3784|3784.5|3783.5|460
1643721160000|2022-02-01 13:12:40|3785|3784.5|3785|3784|3785|3784.5|3785|3784|1462
1643721170000|2022-02-01 13:12:50|3784.5|3783.5|3784|3783.5|3784.5|3783.5|3784|3783.5|1019
1643721180000|2022-02-01 13:13:00|3783.5|3783|3783.5|3783|3783.5|3783|3783.5|3783|689
1643721190000|2022-02-01 13:13:10|||||||||145
1643721210000|2022-02-01 13:13:30|3784||3783.5||3784||3783.5||1406
1643721230000|2022-02-01 13:13:50|||||||||1
1643721240000|2022-02-01 13:14:00|3784|3783.5|3784.5|3783.5|3784.5|3783.5|3784|3783.5|940
1643721250000|2022-02-01 13:14:10|3784|3783|3784|3783|3784|3783|3784|3783|241
1643721260000|2022-02-01 13:14:20|3784.5|3783.5|3784.5|3783.5|3784.5|3783.5|3784.5|3783.5|2996
1643721280000|2022-02-01 13:14:40|3784||3784||3784||3784||165
1643721290000|2022-02-01 13:14:50|3783.5|3783|3784|3783|3784|3783|3783.5|3783|548
1643721300000|2022-02-01 13:15:00|3784.5|3783.5|3784.5|3784|3784.5|3784|3784.5|3783.5|187
1643721310000|2022-02-01 13:15:10|3785|3784.5|3784.5|3784|3785|3784.5|3784.5|3784|1230
1643721320000|2022-02-01 13:15:20|3784|3783.5|3784|3783.5|3784|3783.5|3784|3783.5|420
1643721330000|2022-02-01 13:15:30|3783.5|3783|3783.5|3783|3783.5|3783|3783.5|3783|530
1643721340000|2022-02-01 13:15:40|3783|3782.5|3783|3782.5|3783|3782.5|3783|3782.5|172
1643721350000|2022-02-01 13:15:50|3783.5||3783.5||3783.5||3783||75
1643721360000|2022-02-01 13:16:00|3784|3783|3784.5|3783|3784.5|3783.5|3784|3783|4499
1643721370000|2022-02-01 13:16:10|3784||3784||3784||3784||0
1643721390000|2022-02-01 13:16:30|||||||||195
1643721410000|2022-02-01 13:16:50|3783.5|3782.5|3782.5|3782|3783.5|3782.5|3782.5|3782|986
1643721430000|2022-02-01 13:17:10|3782|3781.5|3782|3781|3782|3781.5|3781.5|3781|574
1643721440000|2022-02-01 13:17:20||3781.5||3781.5||3781.5||3781.5|0
1643721450000|2022-02-01 13:17:30||3781||3781||3781||3781|858
1643721460000|2022-02-01 13:17:40|3782.5|3781.5|3782.5|3781.5|3782.5|3781.5|3782.5|3781.5|168
1643721470000|2022-02-01 13:17:50|3782||3782||3782||3782||169
1643721500000|2022-02-01 13:18:20|3781.5|3781|3781.5|3781|3781.5|3781|3781.5|3781|49
1643721510000|2022-02-01 13:18:30|3782||3781.5||3782||3781.5||269
1643721520000|2022-02-01 13:18:40|3781|3780.5|3781|3780.5|3781|3780.5|3781|3780.5|850
1643721540000|2022-02-01 13:19:00|||||||||345
1643721580000|2022-02-01 13:19:40|||||||||38
1643721610000|2022-02-01 13:20:10|||||||||100
1643721620000|2022-02-01 13:20:20||3780||3780||3780||3780|922
1643721630000|2022-02-01 13:20:30|3780.5|3779.5|3780.5|3780|3780.5|3780|3780.5|3779.5|1224
1643721650000|2022-02-01 13:20:50|||||||||666
1643721660000|2022-02-01 13:21:00|3780|3779.5|3780|3779|3780|3779.5|3780|3779|310
1643721690000|2022-02-01 13:21:30|3779.5|3779.5|3779.5|3778.5|3779.5|3779.5|3779.5|3778.5|831
1643721710000|2022-02-01 13:21:50|3780|3779|3780.5|3779|3780.5|3779.5|3779.5|3779|610
1643721720000|2022-02-01 13:22:00||3779.5||3779.5||3779.5||3779.5|1008
1643721740000|2022-02-01 13:22:20|||||||||900
1643721750000|2022-02-01 13:22:30|3781|3780|3781.5|3780.5|3781.5|3780.5|3781|3780|1080
1643721770000|2022-02-01 13:22:50|3782|3781|3782|3781|3782|3781|3782|3781|398
1643721780000|2022-02-01 13:23:00||3781.5||3781.5||3781.5||3781.5|337
1643721790000|2022-02-01 13:23:10|3782.5|3782|3783|3782|3783|3782|3782.5|3782|996
1643721830000|2022-02-01 13:23:50|||||||||39
1643721860000|2022-02-01 13:24:20|3782.5|3781.5|3781.5|3780.5|3782.5|3781.5|3781.5|3780.5|2529
1643721870000|2022-02-01 13:24:30||3781||3780.5||3781||3780.5|0
1643721880000|2022-02-01 13:24:40||3781||3781||3781||3781|0
1643721890000|2022-02-01 13:24:50|3782|3781.5|3782.5|3782|3783|3782|3782|3781.5|1590
1643721930000|2022-02-01 13:25:30|3783|3782.5|3783|3782|3783.5|3782.5|3783|3782|1022
1643721970000|2022-02-01 13:26:10|3782.5||3783||3783||3782.5||13
1643721980000|2022-02-01 13:26:20|||||||||172
1643721990000|2022-02-01 13:26:30|3782.5|3781.5|3782.5|3782|3782.5|3782|3782.5|3781.5|1840
1643722040000|2022-02-01 13:27:20|3783|3782.5|3782.5|3782|3783|3782.5|3782.5|3782|1952
1643722060000|2022-02-01 13:27:40|3783||3783||3783||3783||50
1643722090000|2022-02-01 13:28:10|3782.5||3782.5||3783||3782.5||100
1643722100000|2022-02-01 13:28:20|3782|3781.5|3782.5|3781.5|3782.5|3781.5|3782|3781.5|466
1643722110000|2022-02-01 13:28:30|3782||3782||3782||3782||525
1643722120000|2022-02-01 13:28:40|3781.5|3781|3782|3781|3782|3781.5|3781.5|3781|760
1643722130000|2022-02-01 13:28:50|3781.5|3780.5|3781.5|3780.5|3781.5|3780.5|3781.5|3780.5|134
1643722140000|2022-02-01 13:29:00|3781||3781||3781||3781||0
1643722150000|2022-02-01 13:29:10|3780.5|3780|3780.5|3779.5|3780.5|3780|3780.5|3779.5|98
1643722170000|2022-02-01 13:29:30|3780|3779|3780|3779|3780|3779|3780|3779|525
1643722180000|2022-02-01 13:29:40|3780.5|3779.5|3780.5|3779.5|3780.5|3779.5|3780.5|3779.5|39
1643722200000|2022-02-01 13:30:00|||||||||326
1643722210000|2022-02-01 13:30:10|3780|3779|3778.5|3777.5|3780|3779|3778.5|3777.5|1273
1643722220000|2022-02-01 13:30:20||3777||3777||3777||3777|0
1643722230000|2022-02-01 13:30:30|3778||3777.5||3778||3777.5||1887
1643722250000|2022-02-01 13:30:50|||||||||979
1643722260000|2022-02-01 13:31:00||3776.5||3776.5||3776.5||3776.5|549
1643722270000|2022-02-01 13:31:10|3777|3776|3777|3776|3777|3776|3777|3776|225
1643722290000|2022-02-01 13:31:30||3776.5||3776||3776.5||3776|337
1643722310000|2022-02-01 13:31:50|||||||||1527
1643722320000|2022-02-01 13:32:00|||||||||167
1643722330000|2022-02-01 13:32:10|3776.5|3775.5|3777|3776.5|3777|3776.5|3776|3775|2039
1643722340000|2022-02-01 13:32:20|3776.5|3776|3776.5|3776|3776.5|3776|3776.5|3776|493
1643722350000|2022-02-01 13:32:30|||||||||173
1643722360000|2022-02-01 13:32:40|3776|3775.5|3776|3775.5|3776.5|3775.5|3776|3775|951
1643722370000|2022-02-01 13:32:50|3775.5|3775|3776|3775|3776|3775.5|3775.5|3775|1296
1643722390000|2022-02-01 13:33:10|3776.5|3775.5|3777.5|3776.5|3778|3777|3776.5|3775.5|5052
1643722400000|2022-02-01 13:33:20|3777|3777|3777.5|3776.5|3777.5|3777|3777|3776.5|319
1643722410000|2022-02-01 13:33:30|3777|3777|3778|3777|3778.5|3777.5|3777|3777|1185
1643722430000|2022-02-01 13:33:50|3778.5|3777.5|3778.5|3777|3778.5|3778|3778.5|3777|751
1643722440000|2022-02-01 13:34:00|||||||||53
1643722450000|2022-02-01 13:34:10|3778|3776.5|3777.5|3776.5|3778|3776.5|3777|3776.5|682
1643722460000|2022-02-01 13:34:20|3777||3777.5||3777.5||3777||500
1643722480000|2022-02-01 13:34:40|3777|3776|3776.5|3776|3777|3776.5|3776.5|3776|386
1643722490000|2022-02-01 13:34:50|3777|3775.5|3776|3775|3777|3775.5|3776|3775|872
1643722500000|2022-02-01 13:35:00|3775.5|3774.5|3775.5|3774.5|3775.5|3774.5|3775.5|3774|304
1643722510000|2022-02-01 13:35:10|||||||||150
1643722520000|2022-02-01 13:35:20|3775|3774|3775.5|3774|3775.5|3774.5|3775|3774|120
1643722530000|2022-02-01 13:35:30|3775|3774.5|3777|3776|3777|3776|3774.5|3774.5|3614
1643722540000|2022-02-01 13:35:40|3776.5||3776.5||3776.5||3776.5||132
1643722550000|2022-02-01 13:35:50||3775.5||3775.5||3775.5||3775.5|49
1643722560000|2022-02-01 13:36:00|3775.5|3775|3775.5|3774.5|3775.5|3775|3775.5|3774.5|0
1643722570000|2022-02-01 13:36:10||3775||3774.5||3775||3774.5|1325
1643722580000|2022-02-01 13:36:20|3776|3775|3777.5|3776.5|3777.5|3776.5|3776|3775|1302
1643722610000|2022-02-01 13:36:50|||||||||400
1643722630000|2022-02-01 13:37:10|3778|3777|3778.5|3777.5|3778.5|3777.5|3778|3777|1599
1643722640000|2022-02-01 13:37:20|3778|3777|3778|3776.5|3778|3777|3778|3776.5|163
1643722670000|2022-02-01 13:37:50||3777||3777||3777||3777|122
1643722680000|2022-02-01 13:38:00||3776.5||3777||3777||3776.5|0
1643722710000|2022-02-01 13:38:30|3777.5|3776.5|3778|3776.5|3778|3776.5|3777.5|3776.5|623
1643722740000|2022-02-01 13:39:00|||||||||492
1643722760000|2022-02-01 13:39:20|3777.5|3776|3775.5|3774.5|3777.5|3776|3775|3774|5164
1643722770000|2022-02-01 13:39:30|||||||||25
1643722780000|2022-02-01 13:39:40||3775||3774.5||3775||3774.5|158
1643722790000|2022-02-01 13:39:50|||||||||364
1643722800000|2022-02-01 13:40:00||3775||3775||3775||3775|712
1643722810000|2022-02-01 13:40:10|3776|3775.5|3776.5|3775.5|3776.5|3775.5|3776|3775.5|2324
1643722830000|2022-02-01 13:40:30||3776||3775.5||3776||3775.5|121
1643722840000|2022-02-01 13:40:40|3776||3776||3776||3776||262
1643722850000|2022-02-01 13:40:50||3775||3775||3775.5||3775|1430
1643722860000|2022-02-01 13:41:00|3776.5|3775.5|3776.5|3775.5|3776.5|3775.5|3776.5|3775.5|470
1643722870000|2022-02-01 13:41:10|3777|3776|3777.5|3776.5|3777.5|3777|3777|3776|1689
1643722890000|2022-02-01 13:41:30|3778|3777|3778|3777|3778|3777|3777.5|3777|447
1643722900000|2022-02-01 13:41:40||3776.5||3776.5||3776.5||3776.5|0
1643722920000|2022-02-01 13:42:00|3777.5||3777.5||3778||3777.5||0
1643722950000|2022-02-01 13:42:30||3777||3777||3777||3777|120
1643722960000|2022-02-01 13:42:40|3778|3777.5|3778|3777|3778.5|3777.5|3778|3777|1869
1643722970000|2022-02-01 13:42:50|3778.5|3777.5|3778.5|3777|3778.5|3777.5|3778.5|3777|1050
1643722980000|2022-02-01 13:43:00|3778||3778||3778||3778||1
1643722990000|2022-02-01 13:43:10|||||||||1
1643723000000|2022-02-01 13:43:20|||||||||143
1643723010000|2022-02-01 13:43:30|3777.5|3776.5|3777.5|3777|3777.5|3777|3777.5|3776.5|890
1643723020000|2022-02-01 13:43:40|3778||3778||3778||3778||0
1643723050000|2022-02-01 13:44:10|3777.5|3777.5|3778|3777|3778|3777.5|3777.5|3777|0
1643723070000|2022-02-01 13:44:30|||||||||575
1643723100000|2022-02-01 13:45:00|||||||||208
1643723120000|2022-02-01 13:45:20|||||||||121
1643723150000|2022-02-01 13:45:50||3777.5||3777||3777.5||3777|121
1643723160000|2022-02-01 13:46:00|3777.5||3777.5||3777.5||3777.5||675
1643723170000|2022-02-01 13:46:10|3778|3777.5|3778|3777.5|3778.5|3777.5|3777.5|3777|2666
1643723180000|2022-02-01 13:46:20||3777||3777||3777||3777|120
1643723190000|2022-02-01 13:46:30|||||||||105
1643723200000|2022-02-01 13:46:40||3777.5||3777.5||3777.5||3777.5|1534
1643723210000|2022-02-01 13:46:50|3777.5|3777|3777.5|3777|3777.5|3777|3777.5|3777|276
1643723230000|2022-02-01 13:47:10|||||||||242
1643723240000|2022-02-01 13:47:20|||||||||888
1643723250000|2022-02-01 13:47:30|3778|3777.5|3778.5|3777.5|3778.5|3777.5|3778|3777.5|1577
1643723260000|2022-02-01 13:47:40|3779|3778|3779|3778|3779|3778.5|3779|3778|840
1643723290000|2022-02-01 13:48:10|||||||||100
1643723300000|2022-02-01 13:48:20|||||||||120
1643723310000|2022-02-01 13:48:30|3779.5|3778.5|3779.5|3778.5|3779.5|3778.5|3779.5|3778.5|311
1643723330000|2022-02-01 13:48:50||3779||3779||3779||3779|185
1643723340000|2022-02-01 13:49:00|3780|3779.5|3780|3779.5|3780|3779.5|3780|3779.5|500
1643723360000|2022-02-01 13:49:20|3780.5|3780|3781|3780.5|3781|3780.5|3780.5|3780|981
1643723370000|2022-02-01 13:49:30|3780.5|3780|3780.5|3780|3781|3780.5|3780.5|3780|2856
1643723380000|2022-02-01 13:49:40||3779.5||3779.5||3780||3779.5|523
1643723390000|2022-02-01 13:49:50|3781|3780|3781.5|3780.5|3781.5|3780.5|3781|3780|1666
1643723420000|2022-02-01 13:50:20|||||||||121
1643723450000|2022-02-01 13:50:50|3782|3781|3781.5|3780.5|3782|3781.5|3781.5|3780.5|827
1643723490000|2022-02-01 13:51:30|3781|3780|3780.5|3780|3781|3780|3780.5|3780|460
1643723500000|2022-02-01 13:51:40|3780|3779.5|3780|3779.5|3780|3779.5|3780|3779.5|351
1643723520000|2022-02-01 13:52:00|3779.5|3779|3779.5|3779|3779.5|3779|3779.5|3778.5|2025
1643723540000|2022-02-01 13:52:20|||||||||96584
1643723550000|2022-02-01 13:52:30|||||||||296
1643723560000|2022-02-01 13:52:40||3778.5||3778.5||3778.5||3778.5|86
1643723570000|2022-02-01 13:52:50|3779|3778|3773.5|3773|3779.5|3778|3773.5|3772.5|18518
1643723580000|2022-02-01 13:53:00|3774|3772.5|3774|3773|3774.5|3773.5|3773.5|3772.5|2543
1643723590000|2022-02-01 13:53:10|||||||||181
1643723600000|2022-02-01 13:53:20|||||||||230
1643723610000|2022-02-01 13:53:30|3773.5||3774||3774||3773.5||897
1643723620000|2022-02-01 13:53:40|3773.5|3772.5|3772|3771|3773.5|3773|3771.5|3771|7044
1643723630000|2022-02-01 13:53:50|3771.5|3770|3770.5|3769.5|3771.5|3770.5|3770.5|3769.5|6299
1643723640000|2022-02-01 13:54:00|3771|3770|3772|3770.5|3772|3771|3770|3769|5191
1643723650000|2022-02-01 13:54:10||3771||3771||3771||3771|26
1643723660000|2022-02-01 13:54:20|3771.5|3770.5|3771.5|3770.5|3771.5|3770.5|3771.5|3770.5|230
1643723670000|2022-02-01 13:54:30|3772|3771|3772|3771|3772|3771|3771.5|3771|3241
1643723690000|2022-02-01 13:54:50|||||||||438
1643723700000|2022-02-01 13:55:00|3771.5|3770.5|3771.5|3770.5|3772|3770.5|3771.5|3770.5|0
1643723710000|2022-02-01 13:55:10||3771||3771||3771||3771|0
1643723730000|2022-02-01 13:55:30|||||||||43
1643723740000|2022-02-01 13:55:40|3771|3770.5|3771.5|3770.5|3771.5|3770.5|3771|3770.5|256
1643723750000|2022-02-01 13:55:50|||||||||123
1643723760000|2022-02-01 13:56:00|3772||3771.5||3772||3771.5||476
1643723770000|2022-02-01 13:56:10|3772|3771|3772|3771|3772|3771|3771.5|3771|367
1643723790000|2022-02-01 13:56:30|||||||||121
1643723830000|2022-02-01 13:57:10|3771.5|3770.5|3771|3770|3771.5|3770.5|3771|3770|1734
1643723840000|2022-02-01 13:57:20|3771.5|3770.5|3772|3770.5|3772|3771|3771.5|3770.5|496
1643723850000|2022-02-01 13:57:30|||||||||120
1643723870000|2022-02-01 13:57:50|||||||||100
1643723890000|2022-02-01 13:58:10|3771.5|3771|3771.5|3770.5|3771.5|3771|3771.5|3770.5|3
1643723900000|2022-02-01 13:58:20|3772|3771|3772.5|3772|3772.5|3772|3772|3771|2252
1643723910000|2022-02-01 13:58:30|3773|3772.5|3773.5|3772.5|3773.5|3773|3773|3772.5|679
1643723920000|2022-02-01 13:58:40||3773||3772.5||3773||3772.5|0
1643723950000|2022-02-01 13:59:10||3773||3772.5||3773||3772.5|12
1643723960000|2022-02-01 13:59:20|3774|3773|3774|3773|3774|3773|3774|3773|424
1643723970000|2022-02-01 13:59:30||3773.5||3773.5||3773.5||3773.5|308
1643723980000|2022-02-01 13:59:40|||||||||182
1643723990000|2022-02-01 13:59:50|3774.5|3774|3775.5|3774.5|3775.5|3774.5|3774.5|3774|869
1643724000000|2022-02-01 14:00:00||3774||3774.5||3774.5||3774|0
1643724010000|2022-02-01 14:00:10|3776|3775|3776|3775|3776|3775|3776|3774.5|303
1643724020000|2022-02-01 14:00:20|3776.5|3775.5|3776.5|3775.5|3776.5|3776|3776.5|3775.5|1272
1643724030000|2022-02-01 14:00:30|3777|3776|3777|3776|3777|3776|3777|3776|513
1643724040000|2022-02-01 14:00:40||3775.5||3776||3776||3775.5|124
1643724050000|2022-02-01 14:00:50||3776.5||3776||3776.5||3776|640
1643724060000|2022-02-01 14:01:00|||||||||75
1643724070000|2022-02-01 14:01:10|||||||||239
1643724080000|2022-02-01 14:01:20|3777.5|3776.5|3778|3777|3778|3777.5|3777|3776|3634
1643724090000|2022-02-01 14:01:30||3777.5||3777.5||3777.5||3777.5|1957
1643724100000|2022-02-01 14:01:40|3778.5|3778|3778|3777.5|3779|3778|3778|3777.5|4077
1643724110000|2022-02-01 14:01:50|||||||||314
1643724120000|2022-02-01 14:02:00|||||||||174
1643724140000|2022-02-01 14:02:20|||||||||343
1643724170000|2022-02-01 14:02:50|3778.5|3778|3778.5|3778|3779|3778|3778|3777.5|3854
1643724180000|2022-02-01 14:03:00|||||||||38
1643724190000|2022-02-01 14:03:10|3779|3778.5|3779|3778.5|3780|3778.5|3779|3778.5|1518
1643724200000|2022-02-01 14:03:20|3778.5|3778|3778.5|3778|3778.5|3778|3778.5|3778|252
1643724210000|2022-02-01 14:03:30|3779|3778.5|3778.5|3778|3779|3778.5|3778.5|3778|1707
1643724220000|2022-02-01 14:03:40|||||||||54
1643724230000|2022-02-01 14:03:50|||||||||122
1643724240000|2022-02-01 14:04:00||3777.5||3777.5||3778||3777.5|2724
1643724250000|2022-02-01 14:04:10|||||||||281
1643724260000|2022-02-01 14:04:20|3778|3777|3777|3776|3778|3777|3777|3776|1137
1643724270000|2022-02-01 14:04:30|3776.5|3775.5|3776|3775|3776.5|3775.5|3776|3775|419
1643724290000|2022-02-01 14:04:50|3775.5|3774.5|3775.5|3774.5|3775.5|3774.5|3775.5|3774.5|1656
1643724320000|2022-02-01 14:05:20|3776|3775|3775.5|3775|3776|3775|3775.5|3775|714
1643724330000|2022-02-01 14:05:30|3776||3776||3776||3776||111
1643724340000|2022-02-01 14:05:40||3775.5||3775||3775.5||3775|1656
1643724350000|2022-02-01 14:05:50|||||||||296
1643724370000|2022-02-01 14:06:10|3775.5||3775.5||3775.5||3775.5||679
1643724400000|2022-02-01 14:06:40|||||||||300
1643724440000|2022-02-01 14:07:20|3775|3774.5|3773.5|3773|3775.5|3775|3773.5|3773|4504
1643724450000|2022-02-01 14:07:30||3772.5||3773||3773||3772.5|667
1643724470000|2022-02-01 14:07:50|3773|3772.5|3773|3772.5|3773|3772.5|3773|3772.5|1406
1643724480000|2022-02-01 14:08:00||3772||3772||3772||3772|276
1643724490000|2022-02-01 14:08:10|||||||||135
1643724510000|2022-02-01 14:08:30|||||||||204
1643724530000|2022-02-01 14:08:50|||||||||121
1643724550000|2022-02-01 14:09:10|||||||||506
1643724560000|2022-02-01 14:09:20|||||||||123
1643724580000|2022-02-01 14:09:40|3772.5|3771.5|3771.5|3771|3772.5|3771.5|3771.5|3771|2059
1643724590000|2022-02-01 14:09:50|||||||||175
1643724600000|2022-02-01 14:10:00|3772|3771.5|3772.5|3771|3772.5|3771.5|3771.5|3771|3649
1643724610000|2022-02-01 14:10:10|||||||||132
1643724630000|2022-02-01 14:10:30|||||||||250
1643724640000|2022-02-01 14:10:40|3772|3770.5|3771|3770|3772|3770.5|3771|3770|2532
1643724650000|2022-02-01 14:10:50|3770.5|3769.5|3770.5|3769.5|3771|3769.5|3769.5|3768.5|4227
1643724660000|2022-02-01 14:11:00|||||||||182
1643724670000|2022-02-01 14:11:10|||||||||27
1643724680000|2022-02-01 14:11:20|||||||||134
1643724690000|2022-02-01 14:11:30||3770||3770||3770||3770|97
1643724700000|2022-02-01 14:11:40|3771|3770.5|3771|3770|3771|3770.5|3770.5|3770|1608
1643724710000|2022-02-01 14:11:50|||||||||122
1643724740000|2022-02-01 14:12:20|||||||||135
1643724770000|2022-02-01 14:12:50|3770.5|3770.5|3769|3768.5|3770.5|3770.5|3769|3768.5|5921
1643724780000|2022-02-01 14:13:00|3768.5|3768|3768|3767|3769.5|3768.5|3768|3767|5582
1643724790000|2022-02-01 14:13:10|3767.5|3767.5|3767|3766.5|3767.5|3767.5|3767|3766.5|1262
1643724800000|2022-02-01 14:13:20|3767.5|3767|3766.5|3765.5|3767.5|3767|3766.5|3765.5|4175
1643724820000|2022-02-01 14:13:40|3766|3765|3766|3765|3766|3765|3766|3765|154
1643724840000|2022-02-01 14:14:00||3765.5||3765.5||3765.5||3765|0
1643724850000|2022-02-01 14:14:10||3765||3765||3765||3765|1029
1643724860000|2022-02-01 14:14:20|3765.5|3764.5|3765|3764|3765.5|3764.5|3765|3764|368
1643724870000|2022-02-01 14:14:30|3764.5|3764.5|3764.5|3764|3765|3764.5|3764.5|3764|300
1643724880000|2022-02-01 14:14:40|3765|3764.5|3765|3764.5|3765.5|3764.5|3765|3764.5|1887
1643724890000|2022-02-01 14:14:50|3765.5|3764|3766|3764.5|3766|3765|3765.5|3764|765
1643724900000|2022-02-01 14:15:00||3765||3764.5||3765||3764.5|0
1643724910000|2022-02-01 14:15:10||3765||3765||3765||3765|0
1643724920000|2022-02-01 14:15:20|3766.5|3765.5|3766.5|3766|3766.5|3766|3766.5|3765.5|1257
1643724930000|2022-02-01 14:15:30||3765.5||3765.5||3765.5||3765.5|964
1643724950000|2022-02-01 14:15:50|3767|3766|3769|3767.5|3769|3768|3766.5|3766|2773
1643724960000|2022-02-01 14:16:00||3768||3768||3768||3768|0
1643724980000|2022-02-01 14:16:20||3768.5||3768||3768.5||3768|84
1643725000000|2022-02-01 14:16:40|3769.5|3768.5|3769.5|3769|3770|3769|3769|3768.5|857
1643725010000|2022-02-01 14:16:50|3769|3768.5|3768|3767|3769|3768.5|3768|3767|1917
1643725020000|2022-02-01 14:17:00||3767.5||3767.5||3767.5||3767.5|0
1643725040000|2022-02-01 14:17:20|3767.5|3767|3768|3767|3768|3767|3767.5|3767|259
1643725060000|2022-02-01 14:17:40|||||||||43
1643725080000|2022-02-01 14:18:00|3768.5|3767.5|3769|3768|3769.5|3768|3768.5|3767.5|292
1643725100000|2022-02-01 14:18:20|3768.5|3767.5|3767.5|3767|3768.5|3767.5|3767.5|3767|917
1643725110000|2022-02-01 14:18:30|3768|3767.5|3768|3767|3768.5|3767.5|3767.5|3767|950
1643725130000|2022-02-01 14:18:50||3767.5||3767.5||3767.5||3767.5|129
1643725140000|2022-02-01 14:19:00|3767.5|3767|3768|3767|3768|3767|3767.5|3767|350
1643725160000|2022-02-01 14:19:20|3767.5|3766.5|3767|3766.5|3767.5|3766.5|3767|3766.5|1146
1643725170000|2022-02-01 14:19:30|3767.5||3767||3768||3767||676
1643725180000|2022-02-01 14:19:40|3767.5|3767|3768|3766.5|3768|3767|3767.5|3766.5|279
1643725190000|2022-02-01 14:19:50|3768.5|3767|3768|3767|3769|3768|3768|3767|3515
1643725200000|2022-02-01 14:20:00|3768.5|3767.5|3768.5|3767.5|3768.5|3767.5|3768.5|3767.5|731
1643725220000|2022-02-01 14:20:20|3768|3767|3767.5|3766.5|3768|3767|3767.5|3766.5|1540
1643725230000|2022-02-01 14:20:30|3768|3767|3768|3767|3768|3767|3768|3767|224
1643725250000|2022-02-01 14:20:50|3768.5|3767.5|3768.5|3767|3768.5|3767.5|3768.5|3767|276
1643725260000|2022-02-01 14:21:00|||||||||40
1643725270000|2022-02-01 14:21:10||3767.5||3767||3767.5||3767|0
1643725280000|2022-02-01 14:21:20|3768|3766.5|3767.5|3767|3768|3767|3767.5|3766.5|317
1643725300000|2022-02-01 14:21:40|3767|3766.5|3767|3766|3767|3766.5|3766.5|3766|1750
1643725340000|2022-02-01 14:22:20|3766.5||3766.5||3767||3766.5||0
1643725350000|2022-02-01 14:22:30|3766|3765.5|3765|3764.5|3766|3765.5|3765|3764.5|1253
1643725360000|2022-02-01 14:22:40|3764.5|3764|3764.5|3764|3764.5|3764|3764.5|3764|277
1643725370000|2022-02-01 14:22:50|3764|3763.5|3763|3762|3764|3763.5|3763|3762|7101
1643725380000|2022-02-01 14:23:00|3763.5|3762.5|3763|3762|3763.5|3763|3763|3762|3808
1643725390000|2022-02-01 14:23:10|3763.5|3762.5|3764|3763|3764|3763.5|3763.5|3762|3345
1643725410000|2022-02-01 14:23:30|3763.5|3763.5|3764|3763|3764|3763.5|3763|3762.5|3058
1643725420000|2022-02-01 14:23:40|3764.5|3763.5|3765|3763.5|3765|3764|3764|3763.5|3029
1643725430000|2022-02-01 14:23:50|3764.5|3763|3764.5|3763|3764.5|3763|3764.5|3763|0
1643725450000|2022-02-01 14:24:10|3764|3762.5|3763|3762|3764|3763|3763|3762|3271
1643725470000|2022-02-01 14:24:30|3762.5|3761.5|3762|3761|3762.5|3761.5|3762|3761|1795
1643725480000|2022-02-01 14:24:40|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|635
1643725490000|2022-02-01 14:24:50|3762|3761|3761.5|3760.5|3762|3761.5|3761.5|3760.5|3369
1643725500000|2022-02-01 14:25:00|3761|3760|3761|3760|3761|3760|3761|3760|173
1643725510000|2022-02-01 14:25:10|3761.5|3760.5|3761.5|3760|3762|3760.5|3761.5|3760|1339
1643725530000|2022-02-01 14:25:30|3762|3760.5|3763|3762|3763|3762.5|3762|3760.5|6214
1643725540000|2022-02-01 14:25:40|||||||||121
1643725550000|2022-02-01 14:25:50|3762.5|3762.5|3763|3762|3763|3762.5|3762.5|3762|1600
1643725560000|2022-02-01 14:26:00|3763.5|3762.5|3763.5|3763|3763.5|3763|3763.5|3762.5|2485
1643725570000|2022-02-01 14:26:10|3764|3763.5|3763.5|3763|3764.5|3763.5|3763.5|3763|1078
1643725580000|2022-02-01 14:26:20|3764|3763.5|3764|3763|3764|3763.5|3763.5|3763|3447
1643725590000|2022-02-01 14:26:30|||||||||675
1643725600000|2022-02-01 14:26:40|3764.5|3763.5|3764|3763.5|3765|3764|3764|3763.5|1248
1643725610000|2022-02-01 14:26:50|3765|3764.5|3764|3763.5|3765|3764.5|3764|3763.5|3992
1643725630000|2022-02-01 14:27:10|||||||||1856
1643725640000|2022-02-01 14:27:20|||||||||95
1643725650000|2022-02-01 14:27:30|||||||||323
1643725660000|2022-02-01 14:27:40|3763.5|3763|3764|3763|3764|3763|3763.5|3763|578
1643725670000|2022-02-01 14:27:50|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|567
1643725680000|2022-02-01 14:28:00||3763||3763||3763||3762.5|1188
1643725700000|2022-02-01 14:28:20|||||||||51
1643725710000|2022-02-01 14:28:30|3764|3763.5|3764|3763.5|3764|3763.5|3764|3763.5|3334
1643725730000|2022-02-01 14:28:50|3763.5|3763|3763.5|3762.5|3763.5|3763|3763|3762.5|1577
1643725740000|2022-02-01 14:29:00|3763|3763|3763|3762.5|3763.5|3763|3763|3762.5|2348
1643725750000|2022-02-01 14:29:10|3763.5|3763|3764|3763|3764|3763|3763.5|3763|1633
1643725760000|2022-02-01 14:29:20|3763.5||3763.5||3763.5||3763.5||0
1643725770000|2022-02-01 14:29:30|3764|3763.5|3764.5|3764|3764.5|3764|3764|3763.5|2970
1643725780000|2022-02-01 14:29:40|||||||||160
1643725790000|2022-02-01 14:29:50|3765|3764.5|3765|3764|3765.5|3765|3765|3764|1985
1643725800000|2022-02-01 14:30:00|3764.5|3764.5|3765|3764|3766|3765|3764|3763|11194
1643725810000|2022-02-01 14:30:10|3764.5|3763.5|3761|3760|3764.5|3764|3761|3760|2723
1643725820000|2022-02-01 14:30:20||3760.5||3760.5||3760.5||3760.5|235
1643725830000|2022-02-01 14:30:30|3760.5|3760|3761|3760.5|3761.5|3761|3760.5|3760|4904
1643725840000|2022-02-01 14:30:40|3760.5|3760|3761.5|3761|3763|3762|3760.5|3760|11924
1643725850000|2022-02-01 14:30:50|3762|3761.5|3763.5|3762.5|3764|3763|3762|3761|12147
1643725860000|2022-02-01 14:31:00|3763|3762|3762|3761|3763|3762.5|3762|3761|3968
1643725870000|2022-02-01 14:31:10|3762.5|3761.5|3766|3765|3766|3765|3762|3761.5|10284
1643725880000|2022-02-01 14:31:20|3765.5|3764.5|3767|3765.5|3767|3765.5|3764.5|3764|3032
1643725890000|2022-02-01 14:31:30|3766.5|3766|3766.5|3765.5|3767|3766|3766|3765.5|1139
1643725900000|2022-02-01 14:31:40|3766|3765|3766|3765|3766.5|3765.5|3765.5|3765|2147
1643725910000|2022-02-01 14:31:50|3766.5|3765.5|3766.5|3765.5|3767|3766|3766|3765|2952
1643725920000|2022-02-01 14:32:00|3766|3765|3766|3765|3766.5|3765.5|3765.5|3765|1393
1643725930000|2022-02-01 14:32:10|3765.5|3764.5|3765.5|3764.5|3766.5|3766|3765|3764|3071
1643725940000|2022-02-01 14:32:20|3765|3764|3765|3763.5|3765|3764|3764|3763|857
1643725950000|2022-02-01 14:32:30|3765.5|3764|3765.5|3764.5|3765.5|3765|3765|3764|642
1643725960000|2022-02-01 14:32:40|3766|3765|3767|3766|3767|3766.5|3766|3765|2345
1643725970000|2022-02-01 14:32:50|3766.5|3765.5|3766.5|3765.5|3766.5|3766|3766.5|3765.5|328
1643725980000|2022-02-01 14:33:00|3766|3765|3767|3766|3767.5|3766.5|3765.5|3765|3488
1643725990000|2022-02-01 14:33:10|3766.5|3765.5|3765|3764|3766.5|3765.5|3765|3764|3712
1643726000000|2022-02-01 14:33:20|3765.5|3764.5|3765|3764|3765.5|3765|3765|3764|1342
1643726020000|2022-02-01 14:33:40|3765.5|3764.5|3766|3765|3766|3765|3765.5|3764|1695
1643726030000|2022-02-01 14:33:50|3767|3765.5|3768.5|3767.5|3768.5|3767.5|3766.5|3765|2304
1643726040000|2022-02-01 14:34:00|3768|3767|3767.5|3767|3768.5|3767.5|3767.5|3767|212
1643726050000|2022-02-01 14:34:10|3768|3767.5|3768.5|3767.5|3768.5|3768|3768|3767.5|751
1643726060000|2022-02-01 14:34:20|3769|3767|3770|3768.5|3770|3769.5|3769|3767|598
1643726070000|2022-02-01 14:34:30|3769.5|3769|3768.5|3767.5|3769.5|3769|3768|3767.5|1003
1643726080000|2022-02-01 14:34:40|3768|3767|3768|3767|3768.5|3767.5|3768|3767|648
1643726090000|2022-02-01 14:34:50|3767.5|3767.5|3767.5|3766.5|3768|3767.5|3767|3766|1015
1643726100000|2022-02-01 14:35:00|3767|3767|3767|3766|3768|3767|3767|3766|1512
1643726110000|2022-02-01 14:35:10|3767.5|3766.5|3767|3766|3767.5|3766.5|3766.5|3765|2390
1643726120000|2022-02-01 14:35:20|3766.5|3765.5|3766|3765|3766.5|3765.5|3766|3765|193
1643726130000|2022-02-01 14:35:30|3766.5|3765.5|3767|3766|3768|3767|3766.5|3765.5|3106
1643726140000|2022-02-01 14:35:40|3767.5|3766.5|3767.5|3766|3767.5|3766.5|3767|3766|911
1643726150000|2022-02-01 14:35:50|3767|3766.5|3766.5|3765.5|3767|3766.5|3766.5|3765.5|932
1643726160000|2022-02-01 14:36:00|3765.5|3765|3766.5|3766|3766.5|3766|3765.5|3765|4333
1643726170000|2022-02-01 14:36:10|3767|3765.5|3768|3766.5|3768|3767|3767|3765.5|8398
1643726180000|2022-02-01 14:36:20|3768.5|3767|3769|3768.5|3769.5|3769|3768|3767|8737
1643726190000|2022-02-01 14:36:30|3769.5|3769|3769.5|3768.5|3769.5|3769|3769.5|3768.5|626
1643726200000|2022-02-01 14:36:40|3770|3769|3769.5|3769|3770.5|3769.5|3769.5|3768.5|1476
1643726210000|2022-02-01 14:36:50|3770|3769.5|3770.5|3769|3770.5|3770|3770|3769|1371
1643726220000|2022-02-01 14:37:00|3770|3768.5|3770.5|3770|3770.5|3770|3769.5|3768.5|1294
1643726230000|2022-02-01 14:37:10|3771|3770.5|3770.5|3770|3771.5|3770.5|3770.5|3770|979
1643726240000|2022-02-01 14:37:20|3771|3770.5|3771.5|3770|3771.5|3770.5|3771|3770|255
1643726250000|2022-02-01 14:37:30|3771|3769.5|3770|3769.5|3771|3769.5|3770|3769.5|286
1643726260000|2022-02-01 14:37:40|3769.5|3769|3770|3769|3770|3769|3769.5|3769|90
1643726270000|2022-02-01 14:37:50|||||||||161
1643726280000|2022-02-01 14:38:00|3769.5|3769.5|3770|3769|3770|3769.5|3769.5|3769|137
1643726290000|2022-02-01 14:38:10|3770.5|3769.5|3768.5|3768|3770.5|3770|3768.5|3767.5|2420
1643726300000|2022-02-01 14:38:20|3769|3768.5|3769.5|3768|3769.5|3768.5|3769|3768|1427
1643726310000|2022-02-01 14:38:30|3770.5|3768.5|3770.5|3769.5|3770.5|3769.5|3770.5|3768.5|170
1643726320000|2022-02-01 14:38:40|||||||||19
1643726330000|2022-02-01 14:38:50|3770|3769|3770.5|3769|3770.5|3769.5|3770|3769|236
1643726340000|2022-02-01 14:39:00|3770|3769.5|3771.5|3770.5|3771.5|3770.5|3769.5|3769.5|742
1643726350000|2022-02-01 14:39:10|3772||3771.5||3772||3771.5||0
1643726360000|2022-02-01 14:39:20|3772|3771|3773.5|3772|3773.5|3772|3772|3771|2375
1643726370000|2022-02-01 14:39:30|3773|3772.5|3774|3773|3774|3773|3773|3772.5|351
1643726380000|2022-02-01 14:39:40|3773.5||3773.5||3774||3773.5||340
1643726390000|2022-02-01 14:39:50|3774|3773.5|3774.5|3774|3774.5|3774|3774|3773.5|835
1643726400000|2022-02-01 14:40:00|3775|3774.5|3775.5|3774|3775.5|3774.5|3775|3774|1103
1643726410000|2022-02-01 14:40:10|3775|3773.5|3774|3773|3775.5|3773.5|3773|3771.5|4411
1643726420000|2022-02-01 14:40:20|3774.5|3773.5|3774|3773|3775.5|3774.5|3774|3773|2254
1643726430000|2022-02-01 14:40:30|3774.5|3773.5|3774.5|3773.5|3775.5|3774|3774.5|3773.5|399
1643726440000|2022-02-01 14:40:40|3774|3773|3774|3773|3774.5|3773|3773.5|3773|538
1643726450000|2022-02-01 14:40:50|3774.5|3773.5|3774.5|3773.5|3774.5|3773.5|3774.5|3773.5|413
1643726460000|2022-02-01 14:41:00|3774|3774|3774.5|3773.5|3774.5|3774|3774|3773.5|1
1643726470000|2022-02-01 14:41:10|3775|3774|3775|3774.5|3775.5|3775|3775|3774|149
1643726480000|2022-02-01 14:41:20|3775.5||3775.5||3775.5||3775.5||263
1643726490000|2022-02-01 14:41:30|3775|3774|3775.5|3774.5|3775.5|3774.5|3775|3774|1808
1643726500000|2022-02-01 14:41:40||3774||3774||3774||3774|0
1643726510000|2022-02-01 14:41:50|3775|3773.5|3773.5|3772.5|3775|3773.5|3773.5|3772|3546
1643726520000|2022-02-01 14:42:00|3773|3773|3774|3773.5|3774.5|3773.5|3773|3772.5|3438
1643726530000|2022-02-01 14:42:10|3774.5|3774|3774.5|3773.5|3774.5|3774|3774|3773.5|1290
1643726540000|2022-02-01 14:42:20|3774|3773|3773|3772|3774|3773|3773|3772|553
1643726550000|2022-02-01 14:42:30|3772.5|3771.5|3772|3771|3772.5|3771.5|3772|3771|598
1643726560000|2022-02-01 14:42:40|3771.5|3771.5|3772|3771|3772|3771.5|3771.5|3770.5|292
1643726570000|2022-02-01 14:42:50|3771.5|3770.5|3772|3771|3772|3771|3771.5|3770.5|407
1643726580000|2022-02-01 14:43:00|3771.5|3770.5|3770|3769|3772|3770.5|3769|3768.5|206
1643726590000|2022-02-01 14:43:10|3769.5|3768.5|3769|3768.5|3770|3768.5|3769|3768|54
1643726600000|2022-02-01 14:43:20||3768||3768||3768||3768|744
1643726610000|2022-02-01 14:43:30|3769.5|3768.5|3769.5|3768.5|3770|3769.5|3769|3768|974
1643726620000|2022-02-01 14:43:40|3770||3770||3770||3770||229
1643726630000|2022-02-01 14:43:50|3769.5|3769|3769.5|3769|3770|3769|3769|3768.5|128
1643726640000|2022-02-01 14:44:00|3770|3769.5|3771.5|3770.5|3771.5|3770.5|3770|3769.5|984
1643726650000|2022-02-01 14:44:10|3772|3771|3772.5|3771|3772.5|3771|3771.5|3771|0
1643726660000|2022-02-01 14:44:20|3772|3770.5|3771|3770.5|3772|3770.5|3771|3770.5|1092
1643726670000|2022-02-01 14:44:30|3770.5|3770|3771|3770|3771|3770|3770|3769|2228
1643726680000|2022-02-01 14:44:40|3771.5|3770.5|3772.5|3771.5|3772.5|3771.5|3771.5|3770.5|220
1643726690000|2022-02-01 14:44:50|3772|3771|3772.5|3771|3772.5|3771.5|3771.5|3771|2442
1643726700000|2022-02-01 14:45:00|3771.5|3771.5|3771.5|3770|3772.5|3771.5|3771.5|3770|507
1643726710000|2022-02-01 14:45:10|3771|3769.5|3770.5|3769.5|3771|3770|3770|3769|1417
1643726720000|2022-02-01 14:45:20|3771|3769|3771|3770.5|3771|3770.5|3770.5|3769|1072
1643726730000|2022-02-01 14:45:30|3771.5|3771|3772.5|3771|3772.5|3771|3771|3770.5|288
1643726740000|2022-02-01 14:45:40|3772|3770.5|3771|3770|3772|3770.5|3771|3769.5|224
1643726750000|2022-02-01 14:45:50|3770.5|3769.5|3770.5|3769.5|3771|3770.5|3770|3769.5|1070
1643726760000|2022-02-01 14:46:00|3771|3770|3772.5|3771.5|3772.5|3771.5|3771|3770|1003
1643726780000|2022-02-01 14:46:20|3772|3772|3773|3772|3773.5|3773|3772|3771.5|1628
1643726790000|2022-02-01 14:46:30|3772.5|3771.5|3773|3772|3773|3772|3772|3771|1408
1643726800000|2022-02-01 14:46:40|3772.5|3771|3772|3771|3772.5|3771.5|3772|3771|1203
1643726810000|2022-02-01 14:46:50|3771.5|3770.5|3770.5|3769.5|3771.5|3770.5|3770|3769.5|327
1643726820000|2022-02-01 14:47:00|3770||3770||3770||3770||13
1643726830000|2022-02-01 14:47:10|3769.5|3769|3768.5|3768|3770|3769|3768.5|3768|654
1643726840000|2022-02-01 14:47:20|3768|3767.5|3768.5|3767|3768.5|3767.5|3767.5|3766.5|67
1643726850000|2022-02-01 14:47:30|3768|3766.5|3767.5|3767|3768.5|3767|3767.5|3766.5|698
1643726860000|2022-02-01 14:47:40|3768|3767.5|3767.5|3767|3768.5|3767.5|3767.5|3766.5|1281
1643726870000|2022-02-01 14:47:50|3767|3766.5|3766.5|3765|3767|3766.5|3766|3764.5|906
1643726880000|2022-02-01 14:48:00|3766|3765.5|3766|3765.5|3766.5|3765.5|3766|3765.5|72
1643726890000|2022-02-01 14:48:10|3765.5|3765|3766|3765|3766|3765.5|3765.5|3765|869
1643726900000|2022-02-01 14:48:20|3765.5|3765.5|3767|3765.5|3767|3766|3765.5|3765|1319
1643726910000|2022-02-01 14:48:30|3767.5|3766|3768|3767.5|3768|3767.5|3767|3766|966
1643726920000|2022-02-01 14:48:40|3767.5|3767|3768|3767|3768|3767|3767|3766|777
1643726930000|2022-02-01 14:48:50|3767.5|3767.5|3768|3767|3768|3767.5|3767.5|3767|772
1643726940000|2022-02-01 14:49:00|3767.5|3766.5|3766.5|3765.5|3768|3767|3766.5|3765.5|1913
1643726950000|2022-02-01 14:49:10|3767|3766|3767.5|3766|3767.5|3766.5|3767|3766|693
1643726960000|2022-02-01 14:49:20|3767|3765.5|3766|3765|3767|3765.5|3766|3765|683
1643726970000|2022-02-01 14:49:30|3766.5|3765.5|3765.5|3764.5|3766.5|3765.5|3765|3764.5|2328
1643726990000|2022-02-01 14:49:50|3766|3765|3766.5|3766|3767.5|3766.5|3766|3765|2542
1643727000000|2022-02-01 14:50:00|3767|3766.5|3768|3767|3769|3768|3767|3766|2129
1643727010000|2022-02-01 14:50:10|3768.5|3767.5|3767.5|3766.5|3768.5|3767.5|3767|3766|2350
1643727020000|2022-02-01 14:50:20|3767|3766|3767|3766|3767|3766|3767|3766|633
1643727030000|2022-02-01 14:50:30|3766.5|3765.5|3767|3766|3767|3766.5|3766.5|3765.5|805
1643727040000|2022-02-01 14:50:40|3766.5|3765.5|3766|3765|3766.5|3765.5|3765.5|3765|301
1643727050000|2022-02-01 14:50:50|3765.5|3765.5|3766|3765.5|3766|3765.5|3765.5|3765|478
1643727060000|2022-02-01 14:51:00|3766.5|3765|3765.5|3765|3766.5|3766|3765.5|3765|2037
1643727070000|2022-02-01 14:51:10|3765|3764.5|3764|3763|3765|3764.5|3763.5|3763|1116
1643727080000|2022-02-01 14:51:20|3763.5|3763.5|3764.5|3763.5|3764.5|3763.5|3763.5|3763|1022
1643727090000|2022-02-01 14:51:30|3764|3763|3763.5|3762.5|3764|3763|3762.5|3762|2025
1643727100000|2022-02-01 14:51:40|3763|3762|3763|3762.5|3763|3762.5|3762.5|3761.5|901
1643727110000|2022-02-01 14:51:50|3763.5|3763|3763.5|3762.5|3764|3763|3763.5|3762.5|1575
1643727120000|2022-02-01 14:52:00|3764|3763|3764.5|3763.5|3764.5|3763.5|3764|3762.5|801
1643727130000|2022-02-01 14:52:10|3764|3763|3764.5|3763|3765|3764|3763.5|3762.5|4401
1643727140000|2022-02-01 14:52:20|3764|3763.5|3764.5|3763.5|3764.5|3764|3764|3763.5|397
1643727160000|2022-02-01 14:52:40|3765|3764|3766|3765|3766|3765|3765|3763.5|1474
1643727180000|2022-02-01 14:53:00|3766.5|3765.5|3767.5|3766.5|3767.5|3767|3766.5|3765.5|441
1643727190000|2022-02-01 14:53:10|3767|3766|3766|3765|3767|3766|3766|3765|1726
1643727200000|2022-02-01 14:53:20|3766.5|3765.5|3766.5|3765.5|3766.5|3765.5|3766.5|3765.5|99
1643727210000|2022-02-01 14:53:30|3766|3765|3766|3765|3766|3765|3766|3765|220
1643727230000|2022-02-01 14:53:50|3765.5|3765.5|3765.5|3765|3765.5|3765.5|3765.5|3765|271
1643727240000|2022-02-01 14:54:00|3766|3764.5|3765|3764.5|3766|3764.5|3765|3764.5|553
1643727250000|2022-02-01 14:54:10|3765.5|3765|3766|3765|3766.5|3765.5|3765.5|3765|2222
1643727260000|2022-02-01 14:54:20|3765.5|3764.5|3765.5|3764.5|3765.5|3764.5|3765.5|3764.5|393
1643727270000|2022-02-01 14:54:30|3765|3764|3764|3763.5|3765|3764|3764|3763.5|316
1643727280000|2022-02-01 14:54:40|3763.5|3763|3764|3763|3764|3763|3763.5|3762.5|1632
1643727290000|2022-02-01 14:54:50|3763.5|3762.5|3763.5|3762.5|3763.5|3763|3763|3762.5|633
1643727300000|2022-02-01 14:55:00|3764|3763|3764.5|3763.5|3764.5|3764|3764|3762.5|526
1643727310000|2022-02-01 14:55:10|3765|3764|3764.5|3763.5|3765.5|3764.5|3764.5|3763.5|2399
1643727320000|2022-02-01 14:55:20|3764|3763|3764|3763|3764.5|3763.5|3763.5|3763|2570
1643727330000|2022-02-01 14:55:30|3764.5|3763.5|3764.5|3764|3765|3764.5|3763.5|3763|3582
1643727340000|2022-02-01 14:55:40|3765|3764.5|3765|3764|3765.5|3764.5|3764|3763.5|2035
1643727350000|2022-02-01 14:55:50|3764.5|3763.5|3765.5|3764.5|3765.5|3764.5|3764|3763.5|2289
1643727360000|2022-02-01 14:56:00|3765|3764|3765.5|3764.5|3765.5|3764.5|3764.5|3763.5|961
1643727370000|2022-02-01 14:56:10|3765|3764|3764|3763.5|3765.5|3764|3764|3763.5|2333
1643727380000|2022-02-01 14:56:20|3764.5|3764|3764|3763|3764.5|3764|3763.5|3763|9616
1643727390000|2022-02-01 14:56:30||3763.5||3763.5||3763.5||3763|3668
1643727400000|2022-02-01 14:56:40|3763.5|3763|3763.5|3762.5|3764|3763|3763.5|3762.5|321
1643727410000|2022-02-01 14:56:50|3763|3762|3763|3762|3763.5|3762|3762.5|3761.5|486
1643727420000|2022-02-01 14:57:00|3762.5|3762.5|3762.5|3761.5|3763|3762.5|3762|3761.5|1270
1643727430000|2022-02-01 14:57:10|3762|3761|3761|3760.5|3762|3761|3761|3760.5|1290
1643727440000|2022-02-01 14:57:20|3760.5|3760|3761|3760.5|3761.5|3761|3760.5|3759.5|6744
1643727450000|2022-02-01 14:57:30|3761.5|3761|3761.5|3760.5|3762|3761|3760.5|3760|1689
1643727460000|2022-02-01 14:57:40|3762|3761|3761.5|3760.5|3762|3761|3761|3760.5|0
1643727470000|2022-02-01 14:57:50|3761|3760|3762.5|3761.5|3762.5|3761.5|3760.5|3760|7817
1643727480000|2022-02-01 14:58:00|||||||||200
1643727490000|2022-02-01 14:58:10|||||||||69
1643727500000|2022-02-01 14:58:20|3762|3761|3761.5|3760.5|3762.5|3761|3761.5|3760.5|3602
1643727510000|2022-02-01 14:58:30|3761|3760|3760|3759|3761|3760|3760|3758.5|2472
1643727520000|2022-02-01 14:58:40|3759.5|3758.5|3759|3758|3759.5|3759|3759|3758|450
1643727530000|2022-02-01 14:58:50|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|2166
1643727550000|2022-02-01 14:59:10|3759|3758|3759|3758|3759.5|3759|3759|3758|372
1643727560000|2022-02-01 14:59:20|||||||||53
1643727570000|2022-02-01 14:59:30|3758.5|3757.5|3758|3757|3758.5|3757.5|3758|3757|638
1643727580000|2022-02-01 14:59:40|3757.5|3756.5|3757.5|3756|3757.5|3756.5|3757.5|3756|208
1643727590000|2022-02-01 14:59:50|3758|3756.5|3759|3758|3759|3758|3758|3756.5|3908
1643727600000|2022-02-01 15:00:00|3758.5|3757.5|3755|3754|3758.5|3757.5|3755|3754|4521
1643727610000|2022-02-01 15:00:10|3754.5|3753.5|3752.5|3751.5|3755|3753.5|3752.5|3751.5|719
1643727620000|2022-02-01 15:00:20|3753|3752|3754|3753|3754|3753.5|3753|3752|3742
1643727630000|2022-02-01 15:00:30|3754.5|3753.5|3754.5|3753.5|3756|3755|3754|3753|4181
1643727640000|2022-02-01 15:00:40|3754|3753|3754|3753|3754.5|3753.5|3753.5|3753|1073
1643727650000|2022-02-01 15:00:50|3753.5|3752.5|3755|3753.5|3755|3753.5|3753.5|3752|2329
1643727660000|2022-02-01 15:01:00|3754|3754|3757.5|3756.5|3758|3756.5|3754|3754|1863
1643727670000|2022-02-01 15:01:10|3757|3756|3757|3756.5|3757|3756.5|3755|3754|2216
1643727680000|2022-02-01 15:01:20|3756.5|3756|3756.5|3755.5|3757|3756|3756.5|3755|1093
1643727690000|2022-02-01 15:01:30|3756|3755|3755|3754|3756.5|3755|3755|3754|3571
1643727700000|2022-02-01 15:01:40|3754.5|3753.5|3753.5|3752.5|3754.5|3753.5|3753.5|3752.5|1666
1643727710000|2022-02-01 15:01:50|3754|3753|3754|3752.5|3754.5|3753.5|3754|3752.5|0
1643727720000|2022-02-01 15:02:00|3754.5|3753|3755.5|3755|3757|3755.5|3754.5|3753|2051
1643727730000|2022-02-01 15:02:10|3756|3755.5|3755.5|3754.5|3756.5|3755.5|3755.5|3754.5|738
1643727740000|2022-02-01 15:02:20|3756|3755|3757|3756|3757|3756.5|3756|3755|220
1643727750000|2022-02-01 15:02:30|3756.5|3756.5|3757|3756|3757|3756.5|3756.5|3756|26
1643727760000|2022-02-01 15:02:40|3757.5|3756.5|3759.5|3758|3759.5|3759|3757.5|3756|1126
1643727770000|2022-02-01 15:02:50|3759|3757.5|3758|3757|3759|3758|3757.5|3756|5159
1643727780000|2022-02-01 15:03:00|3757.5|3756.5|3758.5|3757.5|3759|3758|3757.5|3756.5|784
1643727790000|2022-02-01 15:03:10|3758||3758.5||3758.5||3758||46
1643727800000|2022-02-01 15:03:20|3758|3757|3758|3757.5|3758.5|3757.5|3757.5|3757|1075
1643727810000|2022-02-01 15:03:30|3757.5|3757|3759|3758.5|3759.5|3758.5|3757.5|3757|1750
1643727820000|2022-02-01 15:03:40|3759.5|3759|3759|3758|3759.5|3759|3758.5|3758|1818
1643727830000|2022-02-01 15:03:50|3759.5|3758.5|3760|3759|3760.5|3759.5|3759.5|3758.5|304
1643727840000|2022-02-01 15:04:00|3760.5|3759.5|3761|3760|3761.5|3760.5|3760.5|3759.5|2822
1643727850000|2022-02-01 15:04:10|3761.5|3760.5|3762|3760.5|3762.5|3761.5|3761|3760.5|1099
1643727860000|2022-02-01 15:04:20|3762.5|3761|3762.5|3761.5|3762.5|3761.5|3762|3761|200
1643727870000|2022-02-01 15:04:30|3763|3762|3761.5|3760.5|3763.5|3762|3761.5|3760.5|632
1643727880000|2022-02-01 15:04:40|3761|3761|3762|3761|3762|3761|3761|3761|454
1643727890000|2022-02-01 15:04:50|3762.5|3761.5|3762|3761|3762.5|3761.5|3762|3761|365
1643727900000|2022-02-01 15:05:00|3762.5|3761.5|3762|3761|3763.5|3762.5|3762|3761|2946
1643727910000|2022-02-01 15:05:10|3761.5|3760.5|3761.5|3761|3761.5|3761|3761|3760.5|939
1643727920000|2022-02-01 15:05:20|3762|3761.5|3761.5|3761|3762.5|3761.5|3761.5|3761|1645
1643727930000|2022-02-01 15:05:30|3762|3761.5|3762.5|3761.5|3763|3762|3761.5|3761.5|581
1643727940000|2022-02-01 15:05:40|3763|3762|3764.5|3763|3764.5|3763|3763|3762|598
1643727950000|2022-02-01 15:05:50|3764|3762.5|3763.5|3762.5|3764.5|3762.5|3763|3762.5|438
1643727960000|2022-02-01 15:06:00|3764|3763|3763.5|3763|3764|3763|3763.5|3763|666
1643727970000|2022-02-01 15:06:10|3764|3763.5|3764|3763|3764|3763.5|3764|3763|1354
1643727980000|2022-02-01 15:06:20|3764.5|3763.5|3766.5|3765|3766.5|3765|3764.5|3763.5|1501
1643727990000|2022-02-01 15:06:30|3767|3765.5|3767|3766|3767.5|3767|3766|3765.5|1260
1643728000000|2022-02-01 15:06:40|3767.5||3767.5||3767.5||3767.5||174
1643728010000|2022-02-01 15:06:50|3767|3766.5|3768|3767|3768.5|3767.5|3767|3766|562
1643728020000|2022-02-01 15:07:00|3767.5|3766.5|3769|3768|3769|3768|3767|3766.5|2856
1643728030000|2022-02-01 15:07:10|3768.5|3767.5|3768.5|3767.5|3769|3768|3767.5|3767|3585
1643728040000|2022-02-01 15:07:20|3769|3767|3768|3767|3769|3767.5|3767|3766|3475
1643728050000|2022-02-01 15:07:30|3768.5|3767.5|3768.5|3767.5|3768.5|3767.5|3768.5|3767.5|406
1643728060000|2022-02-01 15:07:40|3769|3768|3768.5|3767.5|3769|3768.5|3768.5|3767.5|1787
1643728070000|2022-02-01 15:07:50|3768||3768.5||3768.5||3768||466
1643728080000|2022-02-01 15:08:00|3769|3768|3769.5|3768.5|3770|3768.5|3769|3768|922
1643728090000|2022-02-01 15:08:10|3769|3768|3769.5|3768.5|3770|3768.5|3768.5|3768|222
1643728100000|2022-02-01 15:08:20|3769|3769|3770|3769|3770.5|3769|3769|3769|253
1643728110000|2022-02-01 15:08:30|3769.5|3768.5|3768.5|3767.5|3769.5|3768.5|3768.5|3767.5|1361
1643728120000|2022-02-01 15:08:40|3768||3768.5||3768.5||3768||187
1643728130000|2022-02-01 15:08:50|3768|3767|3767|3766.5|3768.5|3767|3767|3766.5|856
1643728140000|2022-02-01 15:09:00|3766.5|3765.5|3766.5|3766|3767|3766|3766.5|3765.5|193
1643728150000|2022-02-01 15:09:10|3766|3765|3765.5|3764.5|3766.5|3765.5|3765.5|3764.5|348
1643728160000|2022-02-01 15:09:20|3765|3764|3765.5|3765|3766|3765.5|3765|3764|1458
1643728170000|2022-02-01 15:09:30|3766|3765.5|3766|3765|3766.5|3766|3765.5|3765|2021
1643728180000|2022-02-01 15:09:40|3765.5|3764.5|3764|3763|3766|3764.5|3764|3763|1569
1643728190000|2022-02-01 15:09:50|3763.5|3762.5|3762.5|3762|3763.5|3763|3762.5|3762|4494
1643728200000|2022-02-01 15:10:00|3763|3761.5|3763|3762|3763.5|3762.5|3762.5|3761.5|6062
1643728210000|2022-02-01 15:10:10||3761.5||3762||3762||3761.5|0
1643728220000|2022-02-01 15:10:20|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|3762|3761.5|337
1643728240000|2022-02-01 15:10:40|3763|3762|3763|3762.5|3763.5|3762.5|3762.5|3762|3774
1643728250000|2022-02-01 15:10:50|3763.5|3763|3763.5|3763|3764.5|3763.5|3763.5|3763|6067
1643728260000|2022-02-01 15:11:00|3763|3762.5|3763|3761.5|3763|3762.5|3762|3761|1639
1643728270000|2022-02-01 15:11:10|3763.5|3762|3763.5|3762.5|3763.5|3763|3763.5|3762|452
1643728280000|2022-02-01 15:11:20|3763|3762|3762.5|3762|3763|3762|3762.5|3762|367
1643728290000|2022-02-01 15:11:30|3763|3762.5|3763.5|3762.5|3763.5|3762.5|3763|3762.5|570
1643728300000|2022-02-01 15:11:40|3763|3762|3762.5|3761.5|3763|3762|3762|3761|1504
1643728310000|2022-02-01 15:11:50|3762|3761|3761.5|3761|3762|3761.5|3761.5|3761|866
1643728320000|2022-02-01 15:12:00|3762|3761.5|3763|3762.5|3763|3762.5|3761.5|3761.5|2210
1643728330000|2022-02-01 15:12:10|3763.5|3763|3764|3763|3764|3763|3763.5|3763|429
1643728340000|2022-02-01 15:12:20|3764.5|3763.5|3765|3763.5|3765|3763.5|3764.5|3763.5|84
1643728350000|2022-02-01 15:12:30|3765.5|3764|3767|3766|3767.5|3766|3765.5|3764|718
1643728360000|2022-02-01 15:12:40|3766.5|3765.5|3766|3765.5|3766.5|3765.5|3766|3765|1720
1643728370000|2022-02-01 15:12:50|3766.5|3766|3766|3765|3766.5|3766|3766|3765|340
1643728380000|2022-02-01 15:13:00|3766.5|3765.5|3766.5|3765.5|3766.5|3765.5|3765.5|3765.5|0
1643728390000|2022-02-01 15:13:10|3767|3766|3766|3765.5|3767.5|3766.5|3766|3765.5|3517
1643728400000|2022-02-01 15:13:20|3766.5|3766|3766.5|3765.5|3767.5|3766|3766.5|3765.5|1362
1643728420000|2022-02-01 15:13:40|3767|3766|3767|3766|3767.5|3766.5|3767|3766|1691
1643728430000|2022-02-01 15:13:50|3766.5|3765.5|3767|3765.5|3767|3766|3766.5|3765.5|649
1643728440000|2022-02-01 15:14:00|3766.5|3765|3765.5|3765|3766.5|3765.5|3765.5|3765|1236
1643728450000|2022-02-01 15:14:10|3766|3765.5|3767|3766|3768|3767|3766|3765|1367
1643728460000|2022-02-01 15:14:20|3766.5|3765.5|3766|3765.5|3766.5|3766|3766|3765.5|139
1643728470000|2022-02-01 15:14:30|3766.5|3766|3767|3766.5|3768|3767|3766.5|3766|1320
1643728480000|2022-02-01 15:14:40|||||||||58
1643728490000|2022-02-01 15:14:50|3766.5|3766|3767.5|3766|3768|3767.5|3766.5|3766|2832
1643728500000|2022-02-01 15:15:00|3767|3765.5|3766|3765|3767|3765.5|3765.5|3765|685
1643728510000|2022-02-01 15:15:10|3766.5|3765.5|3765|3763.5|3767|3766|3765|3763.5|1374
1643728520000|2022-02-01 15:15:20|3764.5|3764|3766|3765|3766|3765|3764.5|3764|1990
1643728530000|2022-02-01 15:15:30|3766.5|3764.5|3765.5|3764.5|3766.5|3765|3765.5|3764|263
1643728540000|2022-02-01 15:15:40|3765|3764|3765|3764|3765|3764.5|3765|3764|0
1643728550000|2022-02-01 15:15:50|3764.5|3764.5|3765.5|3764.5|3765.5|3764.5|3764.5|3764|2160
1643728560000|2022-02-01 15:16:00|3765|3764|3764|3763|3765|3764|3764|3763|1202
1643728570000|2022-02-01 15:16:10|3765|3763.5|3764.5|3763.5|3765|3764.5|3764.5|3763.5|1166
1643728580000|2022-02-01 15:16:20|3764||3764.5||3764.5||3764||394
1643728590000|2022-02-01 15:16:30|3764|3762.5|3763.5|3762.5|3764|3763.5|3763|3762.5|109
1643728600000|2022-02-01 15:16:40|3764|3763|3764.5|3763.5|3765|3764|3763.5|3762.5|3035
1643728610000|2022-02-01 15:16:50|3765|3764|3765.5|3764.5|3765.5|3765|3764|3763.5|1753
1643728620000|2022-02-01 15:17:00|3766|3765|3766|3765|3766.5|3765.5|3765.5|3764.5|1735
1643728630000|2022-02-01 15:17:10|3766.5|3765.5|3767|3766|3767|3766|3766.5|3765|446
1643728640000|2022-02-01 15:17:20|3766.5|3765.5|3766|3765|3766.5|3765.5|3766|3764.5|1485
1643728650000|2022-02-01 15:17:30|3766.5|3765.5|3767|3765.5|3767|3765.5|3766.5|3765.5|881
1643728660000|2022-02-01 15:17:40|3766.5|3766|3767|3766.5|3767|3766.5|3766.5|3765.5|0
1643728670000|2022-02-01 15:17:50|3766.5|3766|3767|3766|3767|3766|3766.5|3766|587
1643728680000|2022-02-01 15:18:00|3767.5|3766.5|3767.5|3766.5|3767.5|3766.5|3767.5|3766.5|335
1643728690000|2022-02-01 15:18:10|3768|3767|3768|3767|3769|3768|3767.5|3767|1335
1643728700000|2022-02-01 15:18:20||3767.5||3767||3767.5||3767|224
1643728710000|2022-02-01 15:18:30|3767.5|3767.5|3767.5|3766.5|3767.5|3767.5|3767.5|3766.5|585
1643728720000|2022-02-01 15:18:40|3767|3766|3766.5|3766|3767.5|3766|3766.5|3766|1442
1643728730000|2022-02-01 15:18:50|3766|3765.5|3767|3766|3767|3766|3766|3765|682
1643728740000|2022-02-01 15:19:00|3766.5|3765.5|3766.5|3765.5|3766.5|3766|3766|3765.5|656
1643728750000|2022-02-01 15:19:10|3766|3765|3765|3764|3766|3765|3765|3763.5|908
1643728760000|2022-02-01 15:19:20|3764.5|3764.5|3765.5|3764.5|3765.5|3764.5|3764.5|3764|848
1643728770000|2022-02-01 15:19:30|3765||3765||3765||3765||384
1643728780000|2022-02-01 15:19:40|3764.5|3764|3763.5|3762.5|3764.5|3764|3763.5|3762.5|791
1643728790000|2022-02-01 15:19:50|3763|3762|3763|3762|3763.5|3762|3763|3762|668
1643728800000|2022-02-01 15:20:00|3762.5|3761.5|3763|3762|3763|3762.5|3762|3761.5|929
1643728810000|2022-02-01 15:20:10|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|3763|3762.5|380
1643728820000|2022-02-01 15:20:20|3764|3763|3764|3763|3764|3763|3764|3763|638
1643728830000|2022-02-01 15:20:30|3763.5|3762.5|3763.5|3762.5|3763.5|3763|3763|3762.5|1550
1643728840000|2022-02-01 15:20:40|3763|3762|3763.5|3762.5|3763.5|3763|3763|3762|692
1643728850000|2022-02-01 15:20:50||3763||3763||3763||3762.5|0
1643728860000|2022-02-01 15:21:00|3764|3763.5|3764.5|3763.5|3764.5|3763.5|3764|3763.5|1139
1643728870000|2022-02-01 15:21:10|3764|3763|3763.5|3762.5|3764.5|3763|3763.5|3762.5|749
1643728880000|2022-02-01 15:21:20|3763|3762|3763.5|3762.5|3763.5|3762.5|3762.5|3762|1303
1643728890000|2022-02-01 15:21:30|3763|3762|3762.5|3761.5|3763.5|3762|3761.5|3761|1521
1643728900000|2022-02-01 15:21:40||3762||3762||3762||3761.5|0
1643728910000|2022-02-01 15:21:50|3762|3761.5|3761|3760|3762|3761.5|3761|3759.5|2476
1643728920000|2022-02-01 15:22:00|3760.5|3760.5|3762|3761|3762|3761|3760.5|3760.5|2378
1643728930000|2022-02-01 15:22:10|3762.5|3761.5|3763|3762|3763|3762.5|3762|3761|656
1643728940000|2022-02-01 15:22:20|3762.5|3761.5|3762|3761|3762.5|3762|3761.5|3760.5|1836
1643728950000|2022-02-01 15:22:30||3760.5||3761||3761||3760.5|150
1643728960000|2022-02-01 15:22:40|3762.5|3761.5|3762.5|3761.5|3762.5|3762|3762.5|3761|319
1643728970000|2022-02-01 15:22:50|3762|3761|3761.5|3760.5|3762|3761|3761.5|3760.5|1013
1643728980000|2022-02-01 15:23:00|3761|3760|3760.5|3759.5|3761|3760.5|3760.5|3759.5|0
1643729000000|2022-02-01 15:23:20||3760||3759.5||3760||3759.5|292
1643729010000|2022-02-01 15:23:30||3760||3759.5||3760||3759.5|0
1643729020000|2022-02-01 15:23:40|3761|3760|3761|3760.5|3761|3760.5|3761|3760|598
1643729030000|2022-02-01 15:23:50|3761.5|3761|3761.5|3760.5|3762|3761.5|3761.5|3760.5|1805
1643729040000|2022-02-01 15:24:00|3761|3760|3761.5|3760|3761.5|3760.5|3761|3760|221
1643729050000|2022-02-01 15:24:10||3760.5||3760.5||3761||3760.5|457
1643729060000|2022-02-01 15:24:20|3762|3761|3762|3761|3762|3761|3762|3761|496
1643729070000|2022-02-01 15:24:30|3761.5|3760.5|3761.5|3760.5|3761.5|3761|3761.5|3760.5|863
1643729080000|2022-02-01 15:24:40||3761||3761||3761||3761|13
1643729090000|2022-02-01 15:24:50|||||||||154
1643729100000|2022-02-01 15:25:00|3762|3761.5|3762|3761|3762|3761.5|3761.5|3761|2191
1643729120000|2022-02-01 15:25:20|||||||||64
1643729130000|2022-02-01 15:25:30|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|1157
1643729150000|2022-02-01 15:25:50|||||||||6
1643729170000|2022-02-01 15:26:10|3761|3760|3760.5|3759.5|3761.5|3760|3760|3759.5|1325
1643729180000|2022-02-01 15:26:20|||||||||175
1643729190000|2022-02-01 15:26:30|3760|3759|3760.5|3759.5|3760.5|3759.5|3759.5|3758.5|2846
1643729200000|2022-02-01 15:26:40|3761|3760|3761.5|3760.5|3761.5|3761|3761|3760|3164
1643729210000|2022-02-01 15:26:50|3761|3760|3760.5|3759.5|3761|3760.5|3760.5|3759.5|899
1643729220000|2022-02-01 15:27:00|3761|3760|3761|3760|3761|3760|3761|3760|300
1643729230000|2022-02-01 15:27:10||3760.5||3760||3760.5||3760|80
1643729240000|2022-02-01 15:27:20||3760.5||3760||3760.5||3760|0
1643729250000|2022-02-01 15:27:30|3760.5|3760.5|3760.5|3760|3760.5|3760.5|3760.5|3760|788
1643729260000|2022-02-01 15:27:40|3760|3759.5|3759.5|3758|3760|3760|3759.5|3758|3143
1643729270000|2022-02-01 15:27:50||3758.5||3758.5||3759||3758|1874
1643729280000|2022-02-01 15:28:00|3759|3758|3759|3758|3759|3758.5|3758.5|3757.5|1504
1643729290000|2022-02-01 15:28:10|3758.5|3757.5|3757|3756|3758.5|3758|3756.5|3755.5|7951
1643729300000|2022-02-01 15:28:20||3756.5||3756||3756.5||3756|662
1643729310000|2022-02-01 15:28:30|3757.5|3756.5|3757.5|3757|3757.5|3757|3757.5|3756.5|1221
1643729320000|2022-02-01 15:28:40|3758|3757.5|3757.5|3757|3758|3757.5|3757.5|3756.5|2458
1643729330000|2022-02-01 15:28:50|3758|3756.5|3757.5|3756.5|3758|3757|3757.5|3756.5|3769
1643729340000|2022-02-01 15:29:00|||||||||100
1643729350000|2022-02-01 15:29:10|3757|3756|3756.5|3756|3757|3756|3756.5|3756|766
1643729360000|2022-02-01 15:29:20|3757|3756.5|3757.5|3756.5|3758|3757.5|3757|3756.5|2388
1643729370000|2022-02-01 15:29:30|3757|3756|3757|3756.5|3757.5|3757|3756.5|3756|2526
1643729380000|2022-02-01 15:29:40|3757.5|3756|3757|3756|3758|3757|3756.5|3756|4006
1643729390000|2022-02-01 15:29:50|||||||||200
1643729400000|2022-02-01 15:30:00|3757.5|3756.5|3756.5|3756|3757.5|3757|3756.5|3756|2158
1643729410000|2022-02-01 15:30:10|3756|3755.5|3756|3755|3756|3755.5|3755|3754.5|2382
1643729420000|2022-02-01 15:30:20|3755.5|3755.5|3756|3754.5|3756|3755.5|3755.5|3754.5|672
1643729430000|2022-02-01 15:30:30|3755.5|3755|3755|3754.5|3756|3755|3755|3754.5|447
1643729440000|2022-02-01 15:30:40|3755.5||3755.5||3755.5||3755.5||0
1643729450000|2022-02-01 15:30:50|3755||3755||3755.5||3755||0
1643729460000|2022-02-01 15:31:00|3754.5|3754|3755|3754|3755.5|3755|3754.5|3754|2547
1643729470000|2022-02-01 15:31:10|3754.5|3753.5|3754.5|3753.5|3754.5|3754|3754|3753.5|1411
1643729480000|2022-02-01 15:31:20|3754|3753|3754|3753|3754|3753|3754|3753|470
1643729490000|2022-02-01 15:31:30|3753.5|3753.5|3754|3753|3754|3753.5|3753.5|3753|1537
1643729500000|2022-02-01 15:31:40|3753.5|3752.5|3753.5|3752.5|3753.5|3752.5|3753.5|3752.5|166
1643729510000|2022-02-01 15:31:50|||||||||500
1643729520000|2022-02-01 15:32:00|3754|3753|3754|3753|3754.5|3754|3753.5|3752.5|3061
1643729530000|2022-02-01 15:32:10|3753.5|3752.5|3753.5|3752.5|3753.5|3752.5|3753|3752.5|1310
1643729540000|2022-02-01 15:32:20|3753|3751.5|3753.5|3752.5|3753.5|3752.5|3752.5|3751.5|952
1643729550000|2022-02-01 15:32:30|3754|3753|3754|3753|3754|3753.5|3754|3753|494
1643729560000|2022-02-01 15:32:40|3754.5|3753.5|3755|3754|3755|3754.5|3754.5|3753|1633
1643729570000|2022-02-01 15:32:50|3755.5|3754.5|3755|3754|3756|3755.5|3755|3754|2225
1643729580000|2022-02-01 15:33:00|3754.5|3753.5|3753|3752.5|3755|3753.5|3753|3752.5|1402
1643729590000|2022-02-01 15:33:10|3753.5|3753|3753.5|3753|3753.5|3753|3753.5|3753|250
1643729600000|2022-02-01 15:33:20|3753|3752.5|3753|3752.5|3753|3752.5|3753|3752.5|414
1643729610000|2022-02-01 15:33:30|3752.5|3752|3753.5|3753|3753.5|3753|3752.5|3752|1193
1643729620000|2022-02-01 15:33:40||3752.5||3752.5||3752.5||3752.5|0
1643729630000|2022-02-01 15:33:50|3753||3753.5||3753.5||3753||0
1643729640000|2022-02-01 15:34:00|3753|3752|3753|3752|3753|3752|3752.5|3752|577
1643729650000|2022-02-01 15:34:10|3753.5|3752.5|3753.5|3752.5|3754|3753|3753.5|3752.5|2080
1643729660000|2022-02-01 15:34:20|3753|3752|3752.5|3751.5|3753|3752|3752|3751.5|2128
1643729670000|2022-02-01 15:34:30|3752|3751|3752|3751|3752.5|3751|3751.5|3751|1628
1643729680000|2022-02-01 15:34:40|||||||||490
1643729690000|2022-02-01 15:34:50|3751.5||3751.5||3751.5||3751.5||7
1643729700000|2022-02-01 15:35:00|3752|3751.5|3752.5|3752|3753|3752|3751.5|3751.5|1397
1643729710000|2022-02-01 15:35:10|3753|3752.5|3753.5|3753|3754|3753|3753|3752.5|1119
1643729720000|2022-02-01 15:35:20||3752.5||3753||3753||3752.5|727
1643729730000|2022-02-01 15:35:30|3753|3752.5|3753.5|3752.5|3753.5|3753|3753|3752|244
1643729740000|2022-02-01 15:35:40|3754|3753|3753.5|3753|3754|3753|3753.5|3753|1977
1643729750000|2022-02-01 15:35:50|3753|3752.5|3753.5|3752.5|3753.5|3752.5|3753|3752|1584
1643729760000|2022-02-01 15:36:00|3753|3752|3752.5|3751|3753|3752|3752.5|3751|276
1643729770000|2022-02-01 15:36:10|3752|3751.5|3752|3751.5|3752|3751.5|3752|3751.5|552
1643729780000|2022-02-01 15:36:20|3752.5|3752|3752|3751.5|3752.5|3752|3752|3751.5|628
1643729790000|2022-02-01 15:36:30|3753|3752|3751.5|3750.5|3753|3752|3751.5|3750.5|2647
1643729800000|2022-02-01 15:36:40|||||||||299
1643729810000|2022-02-01 15:36:50|3752|3750|3752|3751|3752|3751.5|3751.5|3750|1811
1643729820000|2022-02-01 15:37:00|||||||||50
1643729830000|2022-02-01 15:37:10|||||||||300
1643729840000|2022-02-01 15:37:20|3751.5|3750.5|3751.5|3750.5|3751.5|3750.5|3751.5|3750.5|257
1643729850000|2022-02-01 15:37:30|3751|3751|3751.5|3750.5|3752|3751.5|3751|3750.5|6206
1643729860000|2022-02-01 15:37:40|3751||3751.5||3751.5||3751||1080
1643729870000|2022-02-01 15:37:50|3751|3751|3753|3752.5|3753|3752.5|3751|3751|1266
1643729880000|2022-02-01 15:38:00|3753.5|3753|3753.5|3752.5|3753.5|3753|3753.5|3752.5|1345
1643729890000|2022-02-01 15:38:10|3753|3752|3753|3752|3753|3752|3753|3752|358
1643729900000|2022-02-01 15:38:20|3753.5|3752.5|3753.5|3752.5|3753.5|3752.5|3753.5|3752|178
1643729910000|2022-02-01 15:38:30|||||||||233
1643729930000|2022-02-01 15:38:50|3753|3752|3753.5|3752.5|3753.5|3752.5|3752.5|3751.5|2239
1643729950000|2022-02-01 15:39:10|3754|3753|3754|3753|3754.5|3754|3753.5|3753|1769
1643729960000|2022-02-01 15:39:20|||||||||233
1643729970000|2022-02-01 15:39:30|3753.5|3752.5|3753|3752.5|3754|3752.5|3753|3752.5|1996
1643729980000|2022-02-01 15:39:40|3754|3753|3753.5|3752.5|3754|3753|3753.5|3752.5|980
1643729990000|2022-02-01 15:39:50|3753|3752|3753|3752|3753|3752|3752.5|3752|1380
1643730000000|2022-02-01 15:40:00|3753.5|3752.5|3754|3753|3755|3754|3753.5|3752.5|2097
1643730020000|2022-02-01 15:40:20|3754.5|3753.5|3755|3754|3755|3754.5|3754|3753.5|616
1643730030000|2022-02-01 15:40:30|3755.5|3754.5|3755|3754|3755.5|3754.5|3755|3754|254
1643730040000|2022-02-01 15:40:40|3755.5|3754.5|3755.5|3755|3755.5|3755|3755|3754|655
1643730060000|2022-02-01 15:41:00|3755|3754.5|3755|3754|3755|3755|3754.5|3753.5|1437
1643730080000|2022-02-01 15:41:20|3754.5|3754.5|3755|3754.5|3755|3754.5|3754.5|3754|877
1643730090000|2022-02-01 15:41:30|3754.5|3754|3754.5|3753.5|3754.5|3754|3754.5|3753.5|1008
1643730100000|2022-02-01 15:41:40|3754|3753|3754.5|3753.5|3754.5|3753.5|3754|3753|249
1643730110000|2022-02-01 15:41:50|3754|3753|3753.5|3753|3754|3753|3753.5|3753|1071
1643730120000|2022-02-01 15:42:00|3753|3752.5|3753|3752|3753|3752.5|3753|3752|482
1643730130000|2022-02-01 15:42:10|3752.5|3751.5|3752.5|3751.5|3752.5|3751.5|3752.5|3751.5|728
1643730140000|2022-02-01 15:42:20|3752|3751|3752|3751|3752|3751.5|3752|3751|1003
1643730150000|2022-02-01 15:42:30|3751.5|3750.5|3753|3752|3753|3752|3751.5|3750.5|2295
1643730170000|2022-02-01 15:42:50|3754|3752.5|3753|3752.5|3754|3753|3753|3752|1301
1643730180000|2022-02-01 15:43:00|3752.5|3752|3753|3752|3753|3752|3752.5|3752|237
1643730190000|2022-02-01 15:43:10|3752.5|3751.5|3752.5|3752|3752.5|3752|3752|3751.5|1205
1643730200000|2022-02-01 15:43:20|3753||3753||3753||3752.5||328
1643730210000|2022-02-01 15:43:30|3753.5|3752.5|3753.5|3753|3753.5|3753|3753.5|3752.5|996
1643730220000|2022-02-01 15:43:40|3753|3752.5|3753|3752|3753|3753|3752.5|3751.5|1480
1643730230000|2022-02-01 15:43:50|3752.5|3751.5|3753|3752|3753|3752|3752.5|3751.5|674
1643730240000|2022-02-01 15:44:00|3753.5|3752.5|3754.5|3753.5|3754.5|3753.5|3753.5|3752.5|598
1643730250000|2022-02-01 15:44:10|3755|3754|3755|3754.5|3755|3754.5|3755|3753.5|12
1643730260000|2022-02-01 15:44:20|3755.5|3755|3755.5|3754.5|3756|3755|3755.5|3754.5|1746
1643730270000|2022-02-01 15:44:30|3755|3754|3755|3754|3755.5|3754.5|3755|3754|800
1643730280000|2022-02-01 15:44:40|3755.5|3754.5|3755.5|3754.5|3755.5|3754.5|3755.5|3754.5|0
1643730290000|2022-02-01 15:44:50|3755|3754|3754|3753.5|3755|3754|3754|3753.5|1865
1643730300000|2022-02-01 15:45:00|3754.5|3754|3754.5|3754|3754.5|3754|3754.5|3754|735
1643730310000|2022-02-01 15:45:10|3755|3754.5|3755.5|3754.5|3755.5|3754.5|3755|3754|29
1643730320000|2022-02-01 15:45:20|3756|3755|3756.5|3756|3757|3756.5|3756|3755|242
1643730330000|2022-02-01 15:45:30|3757|3756.5|3757|3756|3757.5|3757|3757|3756|709
1643730340000|2022-02-01 15:45:40|||||||||223
1643730350000|2022-02-01 15:45:50||3756.5||3756||3756.5||3756|254
1643730360000|2022-02-01 15:46:00|3756.5|3756.5|3757.5|3756.5|3758|3757|3756.5|3756|1437
1643730370000|2022-02-01 15:46:10|3757||3757.5||3757.5||3757||290
1643730380000|2022-02-01 15:46:20|3757|3756|3757|3756|3757|3756|3757|3756|144
1643730390000|2022-02-01 15:46:30|3756.5||3756.5||3756.5||3756.5||740
1643730400000|2022-02-01 15:46:40|3757|3756.5|3757.5|3756.5|3757.5|3756.5|3757|3756.5|179
1643730410000|2022-02-01 15:46:50|3757|3756|3756.5|3756|3757|3756|3756.5|3756|680
1643730420000|2022-02-01 15:47:00|3757|3756.5|3757.5|3757|3757.5|3757|3756.5|3756|994
1643730430000|2022-02-01 15:47:10|3758|3757.5|3758|3757|3758.5|3757.5|3757.5|3757|2194
1643730440000|2022-02-01 15:47:20|3757.5||3758||3758||3757.5||202
1643730470000|2022-02-01 15:47:50||3757.5||3757.5||3757.5||3757.5|320
1643730480000|2022-02-01 15:48:00|3757.5|3757|3758|3757|3758|3757|3757.5|3757|1364
1643730490000|2022-02-01 15:48:10|3757.5|3756.5|3758|3757|3758|3757|3757.5|3756.5|1189
1643730500000|2022-02-01 15:48:20|3757.5|3756.5|3757.5|3757|3758|3757|3757|3756|760
1643730510000|2022-02-01 15:48:30|3757|3756|3758|3757|3758|3757.5|3757|3756|741
1643730520000|2022-02-01 15:48:40|3757.5|3757.5|3757.5|3756.5|3757.5|3757.5|3757|3756.5|1596
1643730530000|2022-02-01 15:48:50|||||||||427
1643730540000|2022-02-01 15:49:00||3757||3756.5||3757||3756.5|1000
1643730550000|2022-02-01 15:49:10|3758|3757|3758|3757|3758|3757.5|3758|3757|784
1643730560000|2022-02-01 15:49:20|3758.5|3757.5|3758.5|3757.5|3758.5|3758|3758.5|3757.5|487
1643730570000|2022-02-01 15:49:30||3758||3758||3758||3758|89
1643730580000|2022-02-01 15:49:40|||||||||237
1643730590000|2022-02-01 15:49:50|3759|3758.5|3758.5|3758|3759.5|3758.5|3758.5|3758|755
1643730600000|2022-02-01 15:50:00|||||||||256
1643730610000|2022-02-01 15:50:10|3759|3758.5|3758.5|3758|3759.5|3759|3758.5|3758|2911
1643730620000|2022-02-01 15:50:20|3758|3757.5|3758.5|3758|3758.5|3758|3758|3757.5|941
1643730630000|2022-02-01 15:50:30|3759|3758.5|3760|3759|3760|3759|3758.5|3758|1317
1643730640000|2022-02-01 15:50:40|3760.5|3759.5|3760.5|3759.5|3761|3760|3760.5|3759.5|2
1643730650000|2022-02-01 15:50:50|3760|3759|3760|3759|3760|3759|3760|3759|816
1643730660000|2022-02-01 15:51:00|3760.5|3759.5|3761|3760|3761|3760|3760.5|3759.5|739
1643730670000|2022-02-01 15:51:10|3761.5||3761||3761.5||3761||193
1643730680000|2022-02-01 15:51:20|3761.5|3760.5|3762|3761.5|3762.5|3761.5|3761.5|3760.5|360
1643730690000|2022-02-01 15:51:30|3761.5|3761|3761|3760|3762|3761|3761|3760|4378
1643730700000|2022-02-01 15:51:40|3761.5|3760.5|3761|3760|3761.5|3760.5|3761|3760|1442
1643730710000|2022-02-01 15:51:50|3760.5|3759.5|3759.5|3759|3760.5|3759.5|3759.5|3758.5|1538
1643730720000|2022-02-01 15:52:00|||||||||32
1643730730000|2022-02-01 15:52:10|3760|3759.5|3760.5|3759.5|3761|3759.5|3760|3759.5|1567
1643730740000|2022-02-01 15:52:20|3760|3759|3759.5|3758.5|3760|3759.5|3759|3758|1903
1643730760000|2022-02-01 15:52:40||3759||3759||3759||3759|582
1643730770000|2022-02-01 15:52:50|||||||||120
1643730780000|2022-02-01 15:53:00|3759|3758.5|3756|3755|3760|3758.5|3756|3755|20163
1643730790000|2022-02-01 15:53:10||3755.5||3755||3755.5||3755|1003
1643730800000|2022-02-01 15:53:20|3756.5|3755.5|3757.5|3756.5|3757.5|3757|3756.5|3755.5|3129
1643730810000|2022-02-01 15:53:30|3758|3757|3757.5|3757|3758.5|3757|3757.5|3756.5|1522
1643730820000|2022-02-01 15:53:40||3756.5||3756.5||3757||3756|977
1643730840000|2022-02-01 15:54:00|3757|3756|3757|3756|3757|3756|3757|3756|1913
1643730850000|2022-02-01 15:54:10||3756.5||3756.5||3756.5||3756|671
1643730860000|2022-02-01 15:54:20||3756||3756||3756||3756|30
1643730880000|2022-02-01 15:54:40|3756.5|3755.5|3755.5|3755|3756.5|3756|3755.5|3755|2885
1643730890000|2022-02-01 15:54:50||3754.5||3754.5||3755||3754.5|348
1643730900000|2022-02-01 15:55:00|3755|3754|3754.5|3753.5|3755|3754|3754.5|3753.5|2010
1643730910000|2022-02-01 15:55:10|3754|3754|3754|3753.5|3754|3754|3754|3753|1318
1643730920000|2022-02-01 15:55:20||3753||3753||3753.5||3753|642
1643730930000|2022-02-01 15:55:30|3753.5|3752.5|3753.5|3752.5|3753.5|3752.5|3753.5|3752.5|301
1643730940000|2022-02-01 15:55:40||3753||3752.5||3753||3752.5|452
1643730960000|2022-02-01 15:56:00|3753|3753|3753.5|3752.5|3753.5|3753|3753|3752.5|2425
1643730970000|2022-02-01 15:56:10||3753||3752.5||3753||3752.5|970
1643730980000|2022-02-01 15:56:20|3754|3753|3754.5|3753.5|3755|3754|3753.5|3753|3344
1643730990000|2022-02-01 15:56:30|||||||||168
1643731000000|2022-02-01 15:56:40|3754|3753|3753.5|3752.5|3754|3753|3753.5|3752.5|1839
1643731010000|2022-02-01 15:56:50|3753|3753|3753.5|3753|3753.5|3753|3753|3752.5|1518
1643731020000|2022-02-01 15:57:00|3754|3752.5|3754.5|3753.5|3754.5|3753.5|3754|3752.5|3006
1643731030000|2022-02-01 15:57:10|3754|3754|3754.5|3753.5|3754.5|3754|3754|3753.5|1401
1643731040000|2022-02-01 15:57:20|3754|3753|3753.5|3752.5|3754|3753|3753.5|3752.5|1320
1643731050000|2022-02-01 15:57:30|3753|3752|3753|3752|3753|3752|3753|3752|200
1643731060000|2022-02-01 15:57:40||3752.5||3752||3752.5||3752|0
1643731070000|2022-02-01 15:57:50|3754|3752.5|3754.5|3753.5|3754.5|3753.5|3753|3752.5|1390
1643731080000|2022-02-01 15:58:00|3754|3753|3752.5|3751.5|3754|3753.5|3752.5|3751.5|1013
1643731100000|2022-02-01 15:58:20||3752||3752||3752||3752|383
1643731110000|2022-02-01 15:58:30||3751.5||3751.5||3751.5||3751.5|593
1643731120000|2022-02-01 15:58:40||3752||3751.5||3752||3751.5|431
1643731130000|2022-02-01 15:58:50|||||||||185
1643731140000|2022-02-01 15:59:00|3753|3752|3754.5|3753.5|3755|3753.5|3753|3752|4280
1643731150000|2022-02-01 15:59:10|3754|3753|3753.5|3752.5|3754|3753|3753|3752.5|1584
1643731160000|2022-02-01 15:59:20|3754|3753|3754.5|3753.5|3754.5|3753.5|3754|3753|56
1643731170000|2022-02-01 15:59:30|3754|3754|3754.5|3753.5|3754.5|3754|3754|3753.5|122
1643731180000|2022-02-01 15:59:40||3754||3753.5||3754||3753.5|128
1643731190000|2022-02-01 15:59:50||3754||3754||3754||3754|142
1643731200000|2022-02-01 16:00:00|3754|3753.5|3754.5|3753.5|3754.5|3754|3754|3753.5|1576
1643731210000|2022-02-01 16:00:10|3755|3754|3755|3754|3755|3754|3754.5|3754|1272
1643731220000|2022-02-01 16:00:20|3755.5|3754.5|3755.5|3755|3755.5|3755|3755.5|3754.5|1175
1643731230000|2022-02-01 16:00:30|||||||||465
1643731240000|2022-02-01 16:00:40|3756|3755.5|3756|3755.5|3756|3755.5|3756|3755.5|424
1643731250000|2022-02-01 16:00:50|3755.5|3755|3756|3755|3756|3755.5|3755.5|3755|826
1643731260000|2022-02-01 16:01:00|3755.5|3754.5|3755|3754.5|3756|3754.5|3755|3754.5|3367
1643731270000|2022-02-01 16:01:10|||||||||107
1643731280000|2022-02-01 16:01:20|3755.5|3755|3755.5|3754.5|3756|3755|3755.5|3754.5|650
1643731290000|2022-02-01 16:01:30|||||||||207
1643731300000|2022-02-01 16:01:40|3755|3754|3754.5|3754|3755|3754.5|3754.5|3754|927
1643731310000|2022-02-01 16:01:50||3753.5||3753.5||3753.5||3753.5|1713
1643731320000|2022-02-01 16:02:00|3754|3753|3753.5|3752.5|3754|3753|3753.5|3752.5|410
1643731330000|2022-02-01 16:02:10|3753|3753|3753.5|3752.5|3753.5|3753|3753|3752.5|779
1643731340000|2022-02-01 16:02:20|3753|3752|3753|3752|3753|3752|3753|3752|1384
1643731360000|2022-02-01 16:02:40|3753.5|3752.5|3754.5|3753.5|3754.5|3753.5|3753|3752.5|2964
1643731370000|2022-02-01 16:02:50|3754||3754.5||3754.5||3754||508
1643731380000|2022-02-01 16:03:00||3754||3753.5||3754||3753.5|543
1643731390000|2022-02-01 16:03:10|||||||||132
1643731400000|2022-02-01 16:03:20|3754|3753|3753.5|3752.5|3754|3753|3753.5|3752.5|2120
1643731410000|2022-02-01 16:03:30||3753||3752.5||3753||3752.5|673
1643731420000|2022-02-01 16:03:40|3754.5|3753|3754.5|3753.5|3754.5|3753.5|3754.5|3753|1031
1643731430000|2022-02-01 16:03:50|3755|3754|3755|3754|3755|3754|3755|3754|83
1643731440000|2022-02-01 16:04:00|3756|3754.5|3755.5|3754.5|3756|3755|3755|3754.5|444
1643731450000|2022-02-01 16:04:10|3755|3754|3754.5|3753.5|3755|3754|3754.5|3753.5|1738
1643731460000|2022-02-01 16:04:20|3754|3753|3754|3753|3754|3753.5|3754|3753|1296
1643731470000|2022-02-01 16:04:30||3753.5||3753||3753.5||3753|373
1643731480000|2022-02-01 16:04:40||3753.5||3753||3753.5||3753|409
1643731490000|2022-02-01 16:04:50|3753.5|3752.5|3754|3752.5|3754|3753|3753.5|3752.5|1625
1643731500000|2022-02-01 16:05:00|3754.5|3753|3754.5|3753.5|3754.5|3754|3754|3753|2255
1643731510000|2022-02-01 16:05:10|3754|3753|3753.5|3752.5|3754|3753|3753|3752.5|2054
1643731530000|2022-02-01 16:05:30||3753||3752.5||3753||3752.5|4
1643731540000|2022-02-01 16:05:40|||||||||314
1643731550000|2022-02-01 16:05:50|3754|3753|3754|3753|3754|3753.5|3753.5|3753|2286
1643731560000|2022-02-01 16:06:00|3754.5|3753.5|3754.5|3754|3754.5|3754|3754.5|3753.5|889
1643731570000|2022-02-01 16:06:10|3755|3754.5|3756|3755|3756|3755|3755|3754|1823
1643731580000|2022-02-01 16:06:20|3755.5|3754.5|3755.5|3754|3755.5|3754.5|3755.5|3754|142
1643731590000|2022-02-01 16:06:30||3754.5||3754.5||3754.5||3754.5|356
1643731600000|2022-02-01 16:06:40|3756|3755|3756|3755|3756|3755|3756|3755|205
1643731610000|2022-02-01 16:06:50|3756.5|3755.5|3756.5|3755.5|3756.5|3755.5|3756.5|3755.5|0
1643731620000|2022-02-01 16:07:00|3757|3756|3757|3756|3757|3756|3756.5|3755.5|458
1643731630000|2022-02-01 16:07:10|3756.5|3755.5|3756.5|3755.5|3756.5|3756|3756.5|3755.5|1037
1643731640000|2022-02-01 16:07:20|3757|3756|3757|3756.5|3757|3756.5|3757|3756|582
1643731650000|2022-02-01 16:07:30|3756.5|3756|3757|3756|3757|3756|3756.5|3756|65
1643731660000|2022-02-01 16:07:40|3756.5|3755.5|3756|3755.5|3756.5|3755.5|3756|3755.5|829
1643731670000|2022-02-01 16:07:50|3756.5|3755|3756|3755.5|3756.5|3755.5|3755.5|3755|3795
1643731680000|2022-02-01 16:08:00|3756.5|3756|3757|3755.5|3757|3756|3756|3755.5|443
1643731690000|2022-02-01 16:08:10|3756.5|3755|3756.5|3755.5|3756.5|3755.5|3756|3755|438
1643731700000|2022-02-01 16:08:20|3756|3755|3756|3755|3756|3755|3756|3755|500
1643731710000|2022-02-01 16:08:30|3756.5|3755.5|3756.5|3756|3756.5|3756|3756.5|3755|668
1643731720000|2022-02-01 16:08:40|3757|3756.5|3757.5|3757|3757.5|3757|3757|3756.5|552
1643731730000|2022-02-01 16:08:50||3756.5||3756.5||3756.5||3756.5|444
1643731740000|2022-02-01 16:09:00|3757|3756|3757|3756|3757|3756|3757|3756|500
1643731750000|2022-02-01 16:09:10|3756.5|3755.5|3756|3755.5|3756.5|3756|3756|3755.5|993
1643731760000|2022-02-01 16:09:20|3755.5|3755|3755.5|3754.5|3756|3755.5|3755.5|3754.5|1446
1643731770000|2022-02-01 16:09:30|3756|3755|3756|3755|3756|3755.5|3756|3755|1082
1643731790000|2022-02-01 16:09:50|3755.5|3755.5|3755.5|3754.5|3755.5|3755.5|3755.5|3754.5|3164
1643731810000|2022-02-01 16:10:10|3755|3754|3755|3754|3755|3754|3755|3754|1241
1643731830000|2022-02-01 16:10:30||3754.5||3754||3754.5||3754|497
1643731840000|2022-02-01 16:10:40|3754.5|3753.5|3754|3753.5|3754.5|3753.5|3754|3753.5|1377
1643731860000|2022-02-01 16:11:00||3753||3753||3753||3753|2840
1643731870000|2022-02-01 16:11:10|3753.5|3752.5|3753.5|3752.5|3753.5|3752.5|3753.5|3752.5|1419
1643731880000|2022-02-01 16:11:20|3753|3752|3752.5|3751.5|3753.5|3752|3752|3751.5|2845
1643731890000|2022-02-01 16:11:30|||||||||124
1643731900000|2022-02-01 16:11:40|||||||||84
1643731910000|2022-02-01 16:11:50|||||||||412
1643731920000|2022-02-01 16:12:00|||||||||200
1643731930000|2022-02-01 16:12:10|3752||3752||3752||3752||0
1643731940000|2022-02-01 16:12:20|3752.5||3752.5||3752.5||3752.5||2462
1643731970000|2022-02-01 16:12:50||3752||3752||3752||3752|1398
1643731980000|2022-02-01 16:13:00|3753.5|3752.5|3753|3752.5|3753.5|3752.5|3753|3752.5|1158
1643731990000|2022-02-01 16:13:10|3753.5||3753.5||3753.5||3753||780
1643732000000|2022-02-01 16:13:20|3753|3753|3753.5|3752.5|3753.5|3753|3753|3752.5|2459
1643732010000|2022-02-01 16:13:30|3754|3753|3753.5|3752.5|3754|3753|3753|3752.5|4928
1643732020000|2022-02-01 16:13:40|3754|3753|3754|3753|3754.5|3753.5|3754|3753|659
1643732030000|2022-02-01 16:13:50|3753.5|3752.5|3753.5|3752.5|3753.5|3752.5|3753.5|3752.5|138
1643732040000|2022-02-01 16:14:00|3753|3752|3753|3752|3753|3752.5|3752.5|3752|1887
1643732050000|2022-02-01 16:14:10|3752.5|3752.5|3753|3752.5|3753|3752.5|3752.5|3752|1267
1643732070000|2022-02-01 16:14:30|3752.5|3752|3753|3752|3753|3752.5|3752.5|3752|1913
1643732080000|2022-02-01 16:14:40|3752.5|3751.5|3752.5|3751.5|3752.5|3752|3752|3751.5|2003
1643732100000|2022-02-01 16:15:00|3752|3751|3752|3751.5|3752|3751.5|3752|3751|827
1643732110000|2022-02-01 16:15:10|3751.5|3751|3751.5|3750.5|3751.5|3751|3751|3750.5|629
1643732120000|2022-02-01 16:15:20|3751|3751|3751.5|3750.5|3751.5|3751|3750.5|3750|4675
1643732130000|2022-02-01 16:15:30|3752|3751|3752|3751.5|3752|3751.5|3751.5|3751|874
1643732140000|2022-02-01 16:15:40|||||||||526
1643732150000|2022-02-01 16:15:50|||||||||773
1643732160000|2022-02-01 16:16:00|3752.5|3752|3752.5|3751.5|3752.5|3752|3752.5|3751.5|443
1643732180000|2022-02-01 16:16:20|3752|3751|3752|3751|3752|3751|3752|3751|829
1643732190000|2022-02-01 16:16:30|||||||||10
1643732200000|2022-02-01 16:16:40|||||||||330
1643732220000|2022-02-01 16:17:00|||||||||328
1643732230000|2022-02-01 16:17:10|3751.5|3750.5|3752|3750.5|3752|3750.5|3750.5|3750|4767
1643732250000|2022-02-01 16:17:30|3751.5|3750|3751|3750|3751.5|3750.5|3751|3750|2464
1643732260000|2022-02-01 16:17:40|3750.5|3750.5|3751.5|3750.5|3751.5|3750.5|3750.5|3750|8551
1643732270000|2022-02-01 16:17:50|3751|3750|3751|3750|3751|3750|3750.5|3750|2290
1643732280000|2022-02-01 16:18:00|3750.5|3749.5|3750.5|3749.5|3750.5|3749.5|3750.5|3749.5|573
1643732290000|2022-02-01 16:18:10|3750|3749|3750|3749|3750.5|3749|3749.5|3749|2881
1643732300000|2022-02-01 16:18:20|3750.5|3749.5|3750.5|3750|3750.5|3750|3750.5|3749.5|1148
1643732310000|2022-02-01 16:18:30|3751|3750.5|3751.5|3750.5|3752|3751|3751|3750|3723
1643732320000|2022-02-01 16:18:40|3752|3751|3752|3751|3752|3751|3752|3751|1331
1643732330000|2022-02-01 16:18:50|||||||||67
1643732340000|2022-02-01 16:19:00|3751.5|3750.5|3751|3750|3751.5|3750.5|3751|3750|2715
1643732360000|2022-02-01 16:19:20|||||||||16
1643732370000|2022-02-01 16:19:30|3751.5|3750.5|3751|3750|3751.5|3750.5|3750.5|3749.5|8079
1643732380000|2022-02-01 16:19:40||3750.5||3750||3750.5||3750|140
1643732390000|2022-02-01 16:19:50|||||||||66
1643732400000|2022-02-01 16:20:00|3751.5|3750.5|3751|3750|3751.5|3750.5|3751|3750|1460
1643732410000|2022-02-01 16:20:10|3751.5|3750.5|3751.5|3750.5|3752|3751|3751.5|3750|6062
1643732420000|2022-02-01 16:20:20|3751||3751.5||3751.5||3751||464
1643732430000|2022-02-01 16:20:30|3752|3751|3751.5|3750.5|3752|3751|3750.5|3750|2631
1643732440000|2022-02-01 16:20:40|3751|3750|3750.5|3750|3751|3750.5|3750.5|3750|1349
1643732450000|2022-02-01 16:20:50|3751|3750.5|3751.5|3750.5|3751.5|3751|3751|3750.5|1691
1643732460000|2022-02-01 16:21:00|3751|3750|3751|3750|3751|3750.5|3751|3750|1543
1643732470000|2022-02-01 16:21:10|3750.5|3749.5|3750.5|3749.5|3751|3750|3750.5|3749.5|1459
1643732480000|2022-02-01 16:21:20|3750|3749|3750.5|3749.5|3750.5|3749.5|3750|3749|2687
1643732490000|2022-02-01 16:21:30|||||||||1094
1643732500000|2022-02-01 16:21:40||3750||3750||3750||3750|2569
1643732510000|2022-02-01 16:21:50||3749.5||3750||3750||3749.5|1134
1643732520000|2022-02-01 16:22:00|3751|3750.5|3751|3750.5|3751|3750.5|3751|3750.5|439
1643732530000|2022-02-01 16:22:10|3750.5|3750|3751|3750|3751|3750|3750.5|3750|721
1643732540000|2022-02-01 16:22:20|3750.5||3751||3751||3750.5||602
1643732550000|2022-02-01 16:22:30|3750.5|3750.5|3750.5|3750|3751|3750.5|3750.5|3749.5|12284
1643732560000|2022-02-01 16:22:40|||||||||538
1643732570000|2022-02-01 16:22:50|3751||3751||3751||3751||457
1643732580000|2022-02-01 16:23:00|||||||||1038
1643732590000|2022-02-01 16:23:10||3750.5||3750||3750.5||3750|1174
1643732600000|2022-02-01 16:23:20|3750.5|3749.5|3750.5|3749.5|3750.5|3750|3750|3749.5|2035
1643732610000|2022-02-01 16:23:30|3750|3749|3750|3749.5|3750.5|3749.5|3749.5|3749|9449
1643732620000|2022-02-01 16:23:40|3749.5|3749|3749|3748.5|3750|3749.5|3749|3748|6213
1643732630000|2022-02-01 16:23:50|3749.5||3749.5||3749.5||3749.5||1253
1643732640000|2022-02-01 16:24:00|3749|3748|3749|3748|3749|3748|3748.5|3748|958
1643732650000|2022-02-01 16:24:10|3748.5|3747.5|3748|3747|3749|3748|3748|3747|3872
1643732660000|2022-02-01 16:24:20|3748.5|3747.5|3748|3747|3748.5|3747.5|3748|3747|1070
1643732670000|2022-02-01 16:24:30|3748.5|3747.5|3750|3749|3750|3749|3748.5|3747.5|1141
1643732680000|2022-02-01 16:24:40|3750.5|3749.5|3750.5|3750|3751|3750|3750.5|3749.5|1521
1643732690000|2022-02-01 16:24:50|3751||3751||3751||3751||481
1643732700000|2022-02-01 16:25:00|3751.5|3750.5|3751|3750|3751.5|3750.5|3750.5|3750|2104
1643732710000|2022-02-01 16:25:10||3750.5||3750||3750.5||3750|503
1643732720000|2022-02-01 16:25:20|3751.5|3750.5|3750.5|3750|3751.5|3750.5|3750.5|3749.5|4870
1643732730000|2022-02-01 16:25:30|3750|3749.5|3750.5|3750|3750.5|3750|3750|3749.5|1010
1643732740000|2022-02-01 16:25:40|3751|3750.5|3751.5|3750.5|3751.5|3750.5|3751|3750.5|3403
1643732750000|2022-02-01 16:25:50|3751|3750|3751|3750.5|3751|3750.5|3751|3750|2388
1643732760000|2022-02-01 16:26:00|3751.5||3751.5||3751.5||3751.5||185
1643732770000|2022-02-01 16:26:10|3751||3751||3751||3751||1722
1643732780000|2022-02-01 16:26:20||3750||3750.5||3750.5||3750|1571
1643732790000|2022-02-01 16:26:30|3750.5|3750|3750|3749.5|3751|3750.5|3750|3749.5|2731
1643732800000|2022-02-01 16:26:40|||||||||1426
1643732810000|2022-02-01 16:26:50|3751|3750|3750.5|3749.5|3751|3750|3750.5|3749.5|2422
1643732820000|2022-02-01 16:27:00|3750|3750|3750|3749.5|3750.5|3750|3750|3749.5|3222
1643732830000|2022-02-01 16:27:10|3750.5|3750|3751.5|3750.5|3751.5|3750.5|3750.5|3750|1366
1643732840000|2022-02-01 16:27:20|3751||3751||3751||3751||1582
1643732850000|2022-02-01 16:27:30|3750.5|3750|3751|3750|3751|3750|3750.5|3750|1841
1643732860000|2022-02-01 16:27:40|3750.5|3749|3750|3749.5|3750.5|3750|3750|3749|2351
1643732870000|2022-02-01 16:27:50|3750.5|3750|3750.5|3750|3751|3750|3750|3749.5|745
1643732880000|2022-02-01 16:28:00|3750|3749.5|3750|3749|3750.5|3749.5|3749.5|3749|1933
1643732890000|2022-02-01 16:28:10|3750.5|3749.5|3748.5|3748|3750.5|3749.5|3748.5|3748|2353
1643732900000|2022-02-01 16:28:20|3748|3747.5|3748|3747.5|3748.5|3747.5|3748|3747|883
1643732910000|2022-02-01 16:28:30|3748.5||3748.5||3748.5||3748.5||201
1643732920000|2022-02-01 16:28:40|3748|3748|3747.5|3746.5|3748|3748|3747.5|3746|1377
1643732930000|2022-02-01 16:28:50|3748|3747|3748|3747|3748|3747|3748|3747|1217
1643732940000|2022-02-01 16:29:00|3747.5|3746.5|3746|3745.5|3747.5|3747|3746|3745.5|2572
1643732950000|2022-02-01 16:29:10|3746.5|3746|3747|3746.5|3747.5|3747|3746.5|3745.5|2144
1643732960000|2022-02-01 16:29:20|3746.5|3746|3745.5|3744.5|3747|3746|3745.5|3744.5|7791
1643732970000|2022-02-01 16:29:30|3746|3745|3745.5|3745|3746|3745|3745.5|3745|1224
1643732980000|2022-02-01 16:29:40|3746|3744.5|3745|3743.5|3746|3744.5|3744.5|3743.5|1834
1643732990000|2022-02-01 16:29:50|3744.5|3744|3744|3742.5|3744.5|3744|3744|3742.5|1886
1643788800000|2022-02-02 08:00:00|3762|3760|3761.5|3760|3763|3760.5|3759|3757|99415
1643788810000|2022-02-02 08:00:10|3761|3759.5|3746.5|3743|3761|3759.5|3743.5|3740|13020
1643788820000|2022-02-02 08:00:20|3747|3745|3751|3748|3755|3752.5|3747|3745|6677
1643788830000|2022-02-02 08:00:30|3750.5|3749|3744.5|3742|3750.5|3749|3744.5|3741.5|1228
1643788840000|2022-02-02 08:00:40|3745|3742.5|3741.5|3740|3746.5|3743.5|3741.5|3740|637
1643788850000|2022-02-02 08:00:50|3741|3740.5|3739.5|3737|3743.5|3740.5|3738|3735|6687
1643788860000|2022-02-02 08:01:00|3739|3737.5|3737.5|3735.5|3740.5|3738.5|3737.5|3735.5|2445
1643788870000|2022-02-02 08:01:10|3737|3735|3738.5|3736|3740.5|3738.5|3735|3733|3094
1643788880000|2022-02-02 08:01:20|3738|3735.5|3738|3735.5|3739.5|3738|3736.5|3734.5|2462
1643788890000|2022-02-02 08:01:30|3737.5|3734.5|3734.5|3733|3737.5|3734.5|3734|3733|1886
1643788900000|2022-02-02 08:01:40|3734|3732.5|3734|3732|3734.5|3732.5|3732.5|3730|521
1643788910000|2022-02-02 08:01:50|3733.5|3731.5|3734|3731.5|3734|3732.5|3732|3730|811
1643788920000|2022-02-02 08:02:00|3733|3732.5|3734.5|3732.5|3734.5|3732.5|3733|3731.5|502
1643788930000|2022-02-02 08:02:10|3734|3731.5|3733|3731|3734|3732|3732|3730.5|736
1643788940000|2022-02-02 08:02:20|3734|3731.5|3733.5|3732|3734|3732.5|3733.5|3731.5|790
1643788950000|2022-02-02 08:02:30|3734|3732.5|3734|3732.5|3734|3732.5|3733.5|3732|651
1643788960000|2022-02-02 08:02:40|3733.5|3732|3732|3730.5|3733.5|3732|3730.5|3728|2514
1643788970000|2022-02-02 08:02:50|3732.5|3731|3736|3734|3736|3734|3732.5|3731|1974
1643788980000|2022-02-02 08:03:00|3735.5|3735|3731.5|3729.5|3736|3735|3731.5|3729.5|4010
1643788990000|2022-02-02 08:03:10|3731|3729|3732.5|3730.5|3732.5|3730.5|3731|3729|1366
1643789000000|2022-02-02 08:03:20|3731|3731|3733.5|3732|3733.5|3732|3731|3731|2608
1643789010000|2022-02-02 08:03:30|3734|3732.5|3734|3732|3734|3732.5|3733.5|3732|419
1643789020000|2022-02-02 08:03:40|3734.5|3733.5|3737|3735|3738|3736|3734.5|3732|5426
1643789030000|2022-02-02 08:03:50|3737.5|3735.5|3738|3736|3738|3737|3736.5|3735.5|1179
1643789040000|2022-02-02 08:04:00|3737.5|3737|3736.5|3734.5|3737.5|3737|3735.5|3733.5|966
1643789050000|2022-02-02 08:04:10|3736|3733.5|3734|3731.5|3736|3734.5|3734|3731.5|1928
1643789060000|2022-02-02 08:04:20|3735|3732.5|3734.5|3731.5|3735|3733.5|3734|3731.5|1606
1643789070000|2022-02-02 08:04:30|||||||||5
1643789080000|2022-02-02 08:04:40||3732||3732.5||3733||3732|1
1643789090000|2022-02-02 08:04:50|3734|3732|3735|3733.5|3736|3734.5|3733|3730.5|2361
1643789100000|2022-02-02 08:05:00|3735.5|3734|3735|3733|3735.5|3734.5|3733|3731.5|1905
1643789110000|2022-02-02 08:05:10|3734|3732.5|3735|3732.5|3735|3733|3732|3730.5|3872
1643789120000|2022-02-02 08:05:20|3734.5|3733.5|3735|3732.5|3735|3733.5|3734|3732.5|300
1643789130000|2022-02-02 08:05:30|3735.5|3733.5|3737|3735.5|3737.5|3735.5|3734.5|3732.5|5625
1643789140000|2022-02-02 08:05:40|3736.5|3736|3738.5|3737|3738.5|3737.5|3736|3734.5|1608
1643789150000|2022-02-02 08:05:50|3739|3737.5|3738.5|3737|3740|3738|3738|3736.5|1946
1643789160000|2022-02-02 08:06:00|3739.5|3737.5|3741.5|3740|3743.5|3741|3739.5|3737.5|3443
1643789170000|2022-02-02 08:06:10|3742.5|3740.5|3744.5|3743|3744.5|3743|3742|3740|1257
1643789180000|2022-02-02 08:06:20|3744||3744.5||3744.5||3744||864
1643789190000|2022-02-02 08:06:30||3743.5||3743.5||3744||3743.5|325
1643789200000|2022-02-02 08:06:40|3745|3744|3745.5|3744|3746.5|3744.5|3744.5|3743.5|459
1643789210000|2022-02-02 08:06:50|3746|3744.5|3743.5|3742|3746|3744.5|3742.5|3741|1464
1643789220000|2022-02-02 08:07:00|3744|3742.5|3742|3740|3744|3742.5|3741.5|3740|858
1643789230000|2022-02-02 08:07:10|3742.5|3741|3743|3742|3743.5|3742.5|3741.5|3740|807
1643789240000|2022-02-02 08:07:20|3742.5|3741|3742|3740.5|3743|3742|3741|3740|1103
1643789250000|2022-02-02 08:07:30|3741.5|3740|3738.5|3737.5|3741.5|3740|3738.5|3737|2616
1643789260000|2022-02-02 08:07:40|3739|3738|3736.5|3735|3740|3739|3736.5|3735|3764
1643789270000|2022-02-02 08:07:50|3736|3735.5|3734.5|3733.5|3736|3735.5|3734.5|3733.5|1446
1643789280000|2022-02-02 08:08:00|3734|3734|3733|3731.5|3734.5|3734|3732.5|3730|2374
1643789290000|2022-02-02 08:08:10|3732.5|3731|3732|3730|3733.5|3732.5|3730.5|3730|5376
1643789300000|2022-02-02 08:08:20|3732.5|3730.5|3732.5|3731.5|3733|3732|3732|3730|4423
1643789310000|2022-02-02 08:08:30|3733|3732.5|3734|3733|3735.5|3734|3733|3732.5|3013
1643789320000|2022-02-02 08:08:40|3733.5|3732.5|3731|3730.5|3734|3733|3731|3730.5|2029
1643789330000|2022-02-02 08:08:50|3730.5|3729.5|3732.5|3731|3732.5|3731.5|3730.5|3729.5|6244
1643789340000|2022-02-02 08:09:00|3733|3732|3733.5|3732|3734|3733|3733|3732|774
1643789350000|2022-02-02 08:09:10|3734|3732.5|3734|3733|3734|3733|3733.5|3732.5|390
1643789360000|2022-02-02 08:09:20|3733.5|3732.5|3731|3730.5|3733.5|3732.5|3730.5|3729.5|2216
1643789370000|2022-02-02 08:09:30|3730.5|3730|3730|3729.5|3731|3730|3729.5|3729|795
1643789380000|2022-02-02 08:09:40|3729.5|3729|3728.5|3727|3730|3729.5|3728|3727|1315
1643789390000|2022-02-02 08:09:50|3728|3727.5|3726.5|3725|3728.5|3727.5|3726|3725|1983
1643789400000|2022-02-02 08:10:00|3726|3725.5|3727.5|3725.5|3727.5|3725.5|3725|3724|3239
1643789410000|2022-02-02 08:10:10|3728|3726|3730|3728.5|3730|3729|3728|3726|1447
1643789420000|2022-02-02 08:10:20|3730.5|3729|3731.5|3730.5|3732.5|3731.5|3730.5|3728.5|1238
1643789430000|2022-02-02 08:10:30|3731|3730|3732|3730.5|3732|3731.5|3731|3730|1300
1643789440000|2022-02-02 08:10:40|3732.5|3731|3732.5|3731.5|3733.5|3731.5|3732.5|3731|1474
1643789450000|2022-02-02 08:10:50|3732|3731|3734|3733.5|3734|3733.5|3732|3731|5329
1643789460000|2022-02-02 08:11:00|3734.5|3734|3737|3735.5|3737|3735.5|3734.5|3734|843
1643789470000|2022-02-02 08:11:10|3737.5|3736|3737.5|3736.5|3740|3738.5|3737.5|3736|980
1643789480000|2022-02-02 08:11:20|3737|3735.5|3737.5|3736|3738.5|3737|3736|3734.5|2928
1643789490000|2022-02-02 08:11:30|3738|3736.5|3740.5|3739.5|3740.5|3739.5|3738|3736|1595
1643789500000|2022-02-02 08:11:40|3741|3740|3744.5|3743|3745|3743|3741|3740|346
1643789510000|2022-02-02 08:11:50|3745|3744|3746.5|3745|3748|3746.5|3745|3743|2716
1643789520000|2022-02-02 08:12:00|3747|3745.5|3748.5|3747.5|3749|3748|3747|3745.5|2127
1643789530000|2022-02-02 08:12:10|3749|3747|3750.5|3748.5|3751|3749|3749|3747|2183
1643789540000|2022-02-02 08:12:20|||||||||14
1643789570000|2022-02-02 08:12:50|3751|3749|3754.5|3753.5|3755.5|3753.5|3751|3749|1033
1643789580000|2022-02-02 08:13:00|3754|3753|3753.5|3752|3754|3753|3753.5|3752|509
1643789590000|2022-02-02 08:13:10|3752.5|3751.5|3754|3753|3754.5|3753.5|3752.5|3751.5|912
1643789600000|2022-02-02 08:13:20|3754.5|3753.5|3755|3753.5|3755|3754|3753.5|3751.5|1418
1643789610000|2022-02-02 08:13:30|3754.5|3753|3753.5|3753|3754.5|3753.5|3752.5|3751.5|2942
1643789620000|2022-02-02 08:13:40|3754.5|3753.5|3754.5|3753.5|3754.5|3753.5|3753.5|3752.5|1992
1643789630000|2022-02-02 08:13:50|3754|3753|3754|3752.5|3754|3753|3754|3752.5|72
1643789640000|2022-02-02 08:14:00|3753.5|3751.5|3756.5|3755.5|3757|3755.5|3753|3751.5|1319
1643789650000|2022-02-02 08:14:10|||||||||77
1643789660000|2022-02-02 08:14:20|3756|3754.5|3758|3756.5|3758.5|3756.5|3755.5|3754.5|370
1643789670000|2022-02-02 08:14:30|3758.5|3757|3758|3757|3759|3757.5|3758|3757|470
1643789680000|2022-02-02 08:14:40|3757.5|3757.5|3757.5|3756.5|3757.5|3757.5|3757.5|3756|345
1643789690000|2022-02-02 08:14:50|3758|3757|3756.5|3754.5|3758|3757|3756.5|3754.5|39
1643789700000|2022-02-02 08:15:00|3756|3754|3756.5|3755|3756.5|3755|3753.5|3752|804
1643789710000|2022-02-02 08:15:10|3757|3755.5|3755|3754|3757.5|3756|3755|3754|997
1643789720000|2022-02-02 08:15:20|3755.5|3754.5|3756.5|3755|3756.5|3755|3755.5|3754|12
1643789730000|2022-02-02 08:15:30|3756|3755.5|3757.5|3756.5|3757.5|3756.5|3756|3755.5|0
1643789740000|2022-02-02 08:15:40|3757|3756|3757|3756|3757.5|3756|3756.5|3755.5|356
1643789750000|2022-02-02 08:15:50|3757.5|3756.5|3757.5|3756.5|3757.5|3757|3757.5|3756.5|321
1643789760000|2022-02-02 08:16:00||3757||3756.5||3757||3756.5|152
1643789770000|2022-02-02 08:16:10|3758|3757|3756|3755|3759|3757.5|3756|3755|4454
1643789780000|2022-02-02 08:16:20|3756.5|3755.5|3758|3757|3758|3757|3756.5|3755.5|64
1643789790000|2022-02-02 08:16:30|3757.5||3758||3758||3757.5||112
1643789800000|2022-02-02 08:16:40|3757.5|3756.5|3757.5|3756.5|3758.5|3757.5|3757|3756|721
1643789810000|2022-02-02 08:16:50|3757|3756|3757.5|3756.5|3758|3756.5|3757|3756|7
1643789820000|2022-02-02 08:17:00|3757|3756|3757.5|3757|3757.5|3757|3756.5|3755|1848
1643789830000|2022-02-02 08:17:10|3758|3757.5|3758.5|3757.5|3758.5|3757.5|3758|3757.5|556
1643789840000|2022-02-02 08:17:20|3758|3758|3759|3758|3759|3758|3758|3757.5|30
1643789850000|2022-02-02 08:17:30|||||||||290
1643789860000|2022-02-02 08:17:40|3758.5|3758.5|3759.5|3758.5|3759.5|3758.5|3758.5|3758.5|886
1643789870000|2022-02-02 08:17:50|3760|3759|3761|3760|3762.5|3760.5|3759.5|3759|3542
1643789880000|2022-02-02 08:18:00|3761.5||3761||3761.5||3761||0
1643789890000|2022-02-02 08:18:10|3761.5||3762||3762||3761.5||0
1643789900000|2022-02-02 08:18:20|3761|3760.5|3759.5|3758|3761|3760.5|3759|3758|1973
1643789910000|2022-02-02 08:18:30|3760|3758.5|3760|3759|3761|3759.5|3760|3758.5|537
1643789920000|2022-02-02 08:18:40|3760.5|3759.5|3759|3758|3761|3759.5|3759|3758|746
1643789930000|2022-02-02 08:18:50|3759.5|3758.5|3758|3757|3759.5|3758.5|3758|3757|201
1643789940000|2022-02-02 08:19:00|3757.5|3756|3757|3755.5|3757.5|3756.5|3757|3755|607
1643789950000|2022-02-02 08:19:10|3756.5|3755|3757.5|3756.5|3758|3756.5|3756|3755|341
1643789960000|2022-02-02 08:19:20|3758|3757.5|3758.5|3757.5|3758.5|3758|3758|3756.5|2955
1643789970000|2022-02-02 08:19:30|3758|3758|3759|3757.5|3759|3758|3758|3757.5|3452
1643789980000|2022-02-02 08:19:40|3758|3756.5|3755.5|3754.5|3758|3756.5|3755.5|3754.5|2019
1643789990000|2022-02-02 08:19:50|3756.5|3755|3756.5|3755.5|3757|3755.5|3756.5|3755|560
1643790000000|2022-02-02 08:20:00|3756|3755|3753.5|3752.5|3756|3755|3753.5|3752.5|1884
1643790010000|2022-02-02 08:20:10|3753|3752|3751|3750|3753|3752|3751|3749.5|1029
1643790020000|2022-02-02 08:20:20|3752|3750.5|3751|3749.5|3752|3750.5|3751|3749.5|410
1643790030000|2022-02-02 08:20:30|3750.5|3750|3750|3749.5|3750.5|3750|3750|3748.5|359
1643790040000|2022-02-02 08:20:40|3751|3750|3752.5|3751|3753.5|3752|3751|3750|1494
1643790050000|2022-02-02 08:20:50|3753|3751.5|3754.5|3753.5|3754.5|3754|3753|3751.5|639
1643790060000|2022-02-02 08:21:00|3755|3754|3758|3757|3758|3757|3755|3754|737
1643790070000|2022-02-02 08:21:10||3757.5||3757||3757.5||3757|111
1643790080000|2022-02-02 08:21:20|3758.5|3757.5|3757.5|3756|3759|3757.5|3756.5|3756|1853
1643790100000|2022-02-02 08:21:40|3756.5|3755.5|3755.5|3754|3756.5|3755.5|3754.5|3753|712
1643790110000|2022-02-02 08:21:50|3755|3753.5|3753.5|3752|3755|3753.5|3753.5|3752|1106
1643790120000|2022-02-02 08:22:00||3751.5||3752.5||3752.5||3751.5|0
1643790130000|2022-02-02 08:22:10|3753|3752|3753|3752|3753.5|3752|3752.5|3751.5|536
1643790140000|2022-02-02 08:22:20|3752.5|3751.5|3753|3752|3753|3752.5|3752.5|3751.5|1225
1643790150000|2022-02-02 08:22:30|3753.5|3752.5|3754.5|3753|3754.5|3753|3753.5|3752.5|724
1643790160000|2022-02-02 08:22:40|3755|3753.5|3755.5|3754|3755.5|3754|3755|3753.5|602
1643790180000|2022-02-02 08:23:00|3756|3754.5|3756.5|3755|3756.5|3755|3756|3754|431
1643790190000|2022-02-02 08:23:10|3756||3756.5||3756.5||3756||132
1643790210000|2022-02-02 08:23:30|3757|3755.5|3758.5|3757|3758.5|3757|3757|3755.5|609
1643790220000|2022-02-02 08:23:40|||||||||134
1643790230000|2022-02-02 08:23:50|3758|3756|3756.5|3754.5|3758|3756|3756.5|3754.5|2214
1643790240000|2022-02-02 08:24:00|3756|3753.5|3755.5|3753.5|3756|3754.5|3755.5|3753.5|318
1643790260000|2022-02-02 08:24:20|3754.5|3753|3752.5|3751.5|3754.5|3753|3752.5|3751.5|1455
1643790270000|2022-02-02 08:24:30|3752|3751|3752.5|3751.5|3752.5|3751.5|3751.5|3751|501
1643790280000|2022-02-02 08:24:40|3752|3751|3752|3751|3752|3751|3752|3751|398
1643790290000|2022-02-02 08:24:50|3752.5|3751.5|3753|3752|3753|3752|3752.5|3751.5|1235
1643790300000|2022-02-02 08:25:00|3752.5|3751.5|3750.5|3749.5|3752.5|3752|3750.5|3749.5|1902
1643790310000|2022-02-02 08:25:10|3751|3750|3752.5|3751|3752.5|3751|3751|3750|629
1643790330000|2022-02-02 08:25:30|3752|3750.5|3752.5|3750.5|3752.5|3750.5|3750.5|3749.5|1090
1643790340000|2022-02-02 08:25:40|3752|3751.5|3752|3751|3752.5|3751.5|3752|3750.5|130
1643790350000|2022-02-02 08:25:50|3752.5|3751.5|3752.5|3751.5|3752.5|3751.5|3752|3751|0
1643790360000|2022-02-02 08:26:00|3752|3751|3751|3750|3752|3751|3750.5|3749.5|976
1643790370000|2022-02-02 08:26:10|3751.5|3749.5|3752|3751|3752.5|3751|3751.5|3749.5|977
1643790380000|2022-02-02 08:26:20|3752.5||3752||3752.5||3752||0
1643790390000|2022-02-02 08:26:30|3752.5||3752.5||3752.5||3752||0
1643790400000|2022-02-02 08:26:40|3753|3751.5|3752.5|3751.5|3753|3752|3752.5|3751|657
1643790410000|2022-02-02 08:26:50|3752|3751|3752|3750.5|3752|3751|3751|3750.5|721
1643790420000|2022-02-02 08:27:00|3751.5|3751|3752|3751|3752|3751|3751.5|3751|205
1643790430000|2022-02-02 08:27:10|3752.5|3751.5|3753|3751.5|3753|3751.5|3752.5|3751.5|1779
1643790440000|2022-02-02 08:27:20||3752||3752.5||3752.5||3752|53
1643790450000|2022-02-02 08:27:30|3753.5||3754||3754||3753.5||70
1643790460000|2022-02-02 08:27:40|3753.5|3753|3754|3753|3754|3753|3753|3753|600
1643790470000|2022-02-02 08:27:50|3753.5|3753.5|3754|3753|3754|3753.5|3753.5|3753|1235
1643790480000|2022-02-02 08:28:00|3753.5|3752.5|3752|3751|3753.5|3752.5|3751|3750.5|1794
1643790490000|2022-02-02 08:28:10|3753|3751.5|3752.5|3751.5|3753|3752.5|3752.5|3751.5|1031
1643790500000|2022-02-02 08:28:20|3753||3753||3753||3753||2544
1643790510000|2022-02-02 08:28:30|3753.5|3752|3755.5|3754|3755.5|3754|3753|3752|1955
1643790520000|2022-02-02 08:28:40|3755||3755.5||3755.5||3755||0
1643790540000|2022-02-02 08:29:00|3756.5|3754.5|3756.5|3755|3757.5|3755|3756|3754.5|422
1643790550000|2022-02-02 08:29:10|3757|3755.5|3758|3756|3758|3756|3757|3755.5|279
1643790560000|2022-02-02 08:29:20|3757.5|3755.5|3755.5|3754|3757.5|3755.5|3754.5|3753|1087
1643790570000|2022-02-02 08:29:30|3756|3754.5|3756|3754.5|3756|3754.5|3756|3754.5|52
1643790580000|2022-02-02 08:29:40|3755.5|3755|3755.5|3755|3755.5|3755.5|3755.5|3754|2000
1643790590000|2022-02-02 08:29:50|3756|3755.5|3756.5|3755.5|3757|3756.5|3756|3755.5|791
1643790600000|2022-02-02 08:30:00|3756|3755|3757|3756|3757|3756|3755|3754|1120
1643790610000|2022-02-02 08:30:10|3756.5|3755.5|3755.5|3754.5|3756.5|3755.5|3755|3754|466
1643790630000|2022-02-02 08:30:30|3756.5|3755.5|3756.5|3755.5|3756.5|3755.5|3756.5|3755.5|93
1643790640000|2022-02-02 08:30:40|3757|3755|3755|3754|3757|3755|3754.5|3754|937
1643790650000|2022-02-02 08:30:50|3755.5|3753.5|3754.5|3753|3755.5|3753.5|3754.5|3753|147
1643790660000|2022-02-02 08:31:00|3754|3752.5|3753.5|3751.5|3754|3752.5|3752.5|3751.5|804
1643790670000|2022-02-02 08:31:10|3753|3752|3753.5|3751.5|3753.5|3752|3752.5|3751.5|180
1643790680000|2022-02-02 08:31:20|3753|3752|3753.5|3751.5|3753.5|3752.5|3753|3751.5|0
1643790690000|2022-02-02 08:31:30|3753||3753||3753.5||3752.5||300
1643790700000|2022-02-02 08:31:40|3752.5|3752.5|3753|3751.5|3753|3752.5|3752.5|3751.5|447
1643790710000|2022-02-02 08:31:50|3752.5||3752.5||3753||3752.5||746
1643790720000|2022-02-02 08:32:00|3753|3752|3753|3752|3753|3752|3753|3752|425
1643790730000|2022-02-02 08:32:10|3753.5|3752.5|3754.5|3753|3754.5|3753|3753|3752.5|1074
1643790740000|2022-02-02 08:32:20|3754|3753.5|3754.5|3753|3754.5|3753.5|3753|3752.5|869
1643790750000|2022-02-02 08:32:30|3754||3754||3754.5||3754||0
1643790760000|2022-02-02 08:32:40|3753.5|3752.5|3754|3752|3754|3752.5|3752.5|3752|450
1643790780000|2022-02-02 08:33:00|3753.5|3752.5|3752|3750.5|3753.5|3752.5|3751.5|3750.5|394
1643790790000|2022-02-02 08:33:10||3751||3750.5||3751||3750.5|129
1643790800000|2022-02-02 08:33:20|3751.5|3751|3752.5|3751|3752.5|3751|3751|3750.5|574
1643790810000|2022-02-02 08:33:30|3752|3750.5|3752|3750.5|3752.5|3750.5|3752|3750.5|340
1643790820000|2022-02-02 08:33:40|3751.5|3751.5|3753.5|3752.5|3753.5|3752.5|3751.5|3750.5|1519
1643790830000|2022-02-02 08:33:50|||||||||9
1643790840000|2022-02-02 08:34:00|3753|3752|3751|3750|3753.5|3752|3751|3749.5|1666
1643790850000|2022-02-02 08:34:10|3751.5||3752||3752||3751.5||642
1643790860000|2022-02-02 08:34:20|3751.5|3750.5|3751|3750|3751.5|3751|3751|3750|0
1643790870000|2022-02-02 08:34:30|3751.5|3750.5|3752|3750.5|3752|3751|3751.5|3750.5|0
1643790880000|2022-02-02 08:34:40||3751||3750.5||3751||3750.5|100
1643790890000|2022-02-02 08:34:50|3751|3750|3751|3749.5|3751|3750|3750.5|3749.5|492
1643790900000|2022-02-02 08:35:00|3750|3749|3750.5|3749.5|3751|3750|3749.5|3749|285
1643790910000|2022-02-02 08:35:10|3751|3750|3751|3750|3751|3750.5|3751|3750|0
1643790920000|2022-02-02 08:35:20|3751.5|3750.5|3752|3750.5|3752|3751|3751.5|3750.5|479
1643790930000|2022-02-02 08:35:30|3751.5|3750|3751.5|3750.5|3752|3751|3751|3750|1208
1643790940000|2022-02-02 08:35:40|3752|3751|3752.5|3752|3753|3752|3752|3751|738
1643790950000|2022-02-02 08:35:50|3752|3751.5|3752|3751|3752.5|3751.5|3751|3750|2016
1643790960000|2022-02-02 08:36:00|3751.5|3750.5|3751.5|3750|3751.5|3750.5|3751|3750|569
1643790970000|2022-02-02 08:36:10|3752|3750.5|3752|3751|3752|3751|3752|3750.5|32
1643790990000|2022-02-02 08:36:30|3751.5|3750.5|3751|3750|3751.5|3750.5|3750.5|3750|1027
1643791000000|2022-02-02 08:36:40|3751.5|3749.5|3752|3750.5|3752|3751|3751|3749.5|403
1643791010000|2022-02-02 08:36:50|3751.5|3750|3750.5|3749.5|3751.5|3750|3750|3749.5|179
1643791030000|2022-02-02 08:37:10|3750||3750.5||3750.5||3750||0
1643791050000|2022-02-02 08:37:30|3750|3749|3749.5|3748.5|3750.5|3749|3749|3748.5|509
1643791070000|2022-02-02 08:37:50|3749|3748|3748.5|3747.5|3749|3748|3748|3747.5|819
1643791080000|2022-02-02 08:38:00|3749||3748.5||3749||3748.5||0
1643791090000|2022-02-02 08:38:10|3748|3747|3748.5|3747|3748.5|3747|3748|3747|87
1643791100000|2022-02-02 08:38:20|3748|3746.5|3749|3748|3749|3748|3747.5|3745.5|1644
1643791110000|2022-02-02 08:38:30|3749.5|3748.5|3750|3748.5|3750|3749.5|3749|3748.5|1169
1643791120000|2022-02-02 08:38:40|3749.5||3749.5||3749.5||3749||0
1643791130000|2022-02-02 08:38:50|3749|3749|3749.5|3748.5|3749.5|3749|3749|3748.5|390
1643791140000|2022-02-02 08:39:00|||||||||667
1643791150000|2022-02-02 08:39:10|3749|3748|3748.5|3747|3749|3748|3748|3747|1177
1643791160000|2022-02-02 08:39:20|3749|3747.5|3749.5|3748|3749.5|3748|3749|3747.5|3163
1643791170000|2022-02-02 08:39:30|3749||3749||3749||3748.5||944
1643791180000|2022-02-02 08:39:40|3748.5|3748.5|3748|3747.5|3749|3748.5|3748|3747.5|1233
1643791190000|2022-02-02 08:39:50|3747.5|3747|3745.5|3744.5|3747.5|3747|3745.5|3744|441
1643791210000|2022-02-02 08:40:10|3746|3745|3747|3746|3747.5|3746|3746|3745|4968
1643791220000|2022-02-02 08:40:20|3747.5|3746.5|3748|3746.5|3748|3746.5|3747.5|3746.5|129
1643791230000|2022-02-02 08:40:30|3749|3747|3749|3747.5|3749|3748|3749|3747|1054
1643791250000|2022-02-02 08:40:50|3749.5|3748|3750|3749|3750|3749|3749.5|3748|23
1643791270000|2022-02-02 08:41:10|3749.5|3748.5|3749.5|3748.5|3750|3749|3749|3748.5|1030
1643791280000|2022-02-02 08:41:20|||||||||351
1643791290000|2022-02-02 08:41:30|||||||||106
1643791300000|2022-02-02 08:41:40|3750|3749|3749.5|3747.5|3750|3749.5|3748.5|3747.5|848
1643791310000|2022-02-02 08:41:50|3749||3749||3749||3749||2020
1643791320000|2022-02-02 08:42:00|3748.5||3749||3749||3748.5||0
1643791330000|2022-02-02 08:42:10|3748.5||3748.5||3748.5||3748.5||0
1643791340000|2022-02-02 08:42:20|3748|3747|3747|3746|3748|3747.5|3746.5|3745.5|4705
1643791360000|2022-02-02 08:42:40|3748|3746.5|3748|3747|3748|3747|3748|3746.5|6
1643791370000|2022-02-02 08:42:50|3748.5|3747.5|3747.5|3746.5|3748.5|3747.5|3747.5|3746.5|2834
1643791380000|2022-02-02 08:43:00|3747|3746|3747|3746|3747|3746|3747|3746|0
1643791400000|2022-02-02 08:43:20|3747.5|3746.5|3747|3746.5|3747.5|3746.5|3747|3746.5|752
1643791410000|2022-02-02 08:43:30|3746.5|3746|3746.5|3745.5|3746.5|3746|3746.5|3745.5|390
1643791430000|2022-02-02 08:43:50|3746|3745|3745.5|3744.5|3746.5|3745|3745.5|3744.5|277
1643791440000|2022-02-02 08:44:00|3746|3745|3746|3745|3746|3745|3746|3745|129
1643791450000|2022-02-02 08:44:10|3745.5|3744.5|3743.5|3742|3746|3744.5|3743|3742|2309
1643791460000|2022-02-02 08:44:20|3744|3742.5|3743.5|3742|3744|3743|3743.5|3742|0
1643791470000|2022-02-02 08:44:30|3743||3743.5||3743.5||3743||0
1643791480000|2022-02-02 08:44:40|3743|3742.5|3745|3744|3745|3744|3743|3742.5|905
1643791490000|2022-02-02 08:44:50|3744.5||3745||3745||3744.5||0
1643791500000|2022-02-02 08:45:00|3744.5|3744.5|3747|3745.5|3747|3745.5|3744.5|3744.5|2248
1643791510000|2022-02-02 08:45:10|3746.5|3745|3746|3745|3746.5|3745|3746|3745|68
1643791520000|2022-02-02 08:45:20|3745.5|3744|3745.5|3744|3745.5|3744.5|3745|3744|390
1643791530000|2022-02-02 08:45:30|3745||3745.5||3745.5||3745||0
1643791540000|2022-02-02 08:45:40|3745||3745||3745.5||3745||0
1643791550000|2022-02-02 08:45:50|3745.5|3744.5|3745.5|3744.5|3745.5|3744.5|3745|3744.5|322
1643791560000|2022-02-02 08:46:00|3746|3745|3745|3744.5|3746.5|3745.5|3745|3744.5|1976
1643791570000|2022-02-02 08:46:10|3744.5|3744|3744.5|3743|3744.5|3744|3744|3743|452
1643791580000|2022-02-02 08:46:20|3744|3743.5|3745|3744|3745|3744|3744|3743|854
1643791590000|2022-02-02 08:46:30|3744.5|3743.5|3744.5|3743.5|3745|3743.5|3744.5|3743.5|79
1643791600000|2022-02-02 08:46:40|3744|3743|3744|3743|3744|3743|3744|3743|0
1643791610000|2022-02-02 08:46:50|3743.5||3744||3744||3743.5||0
1643791630000|2022-02-02 08:47:10|3743.5|3742.5|3743.5|3742|3743.5|3742.5|3743|3742|96
1643791640000|2022-02-02 08:47:20|3743|3741.5|3742|3741.5|3743|3741.5|3742|3740.5|859
1643791660000|2022-02-02 08:47:40|3742.5||3742.5||3742.5||3742.5||341
1643791670000|2022-02-02 08:47:50|3742|3741|3741.5|3740.5|3742|3741|3741.5|3740.5|584
1643791690000|2022-02-02 08:48:10|3741|3740|3740.5|3739.5|3741.5|3740|3740.5|3739|69
1643791700000|2022-02-02 08:48:20|3740|3739|3740|3738.5|3740.5|3739|3739|3738|1205
1643791710000|2022-02-02 08:48:30||3739.5||3738.5||3739.5||3738.5|605
1643791730000|2022-02-02 08:48:50||3739||3739||3739||3739|1
1643791740000|2022-02-02 08:49:00|3740.5|3739.5|3740.5|3740|3740.5|3740|3740.5|3739.5|801
1643791750000|2022-02-02 08:49:10||3739.5||3738.5||3739.5||3738.5|64
1643791760000|2022-02-02 08:49:20|3740|3738|3739.5|3738.5|3740|3738.5|3739.5|3738|0
1643791770000|2022-02-02 08:49:30|3740|3739|3739.5|3739|3740.5|3739.5|3739.5|3738.5|391
1643791780000|2022-02-02 08:49:40|3740|3739.5|3740.5|3739|3740.5|3739.5|3740|3739|634
1643791790000|2022-02-02 08:49:50|||||||||100
1643791800000|2022-02-02 08:50:00|3740||3740.5||3740.5||3740||0
1643791820000|2022-02-02 08:50:20|3740||3740.5||3740.5||3740||0
1643791850000|2022-02-02 08:50:50|3740||3740||3740||3740||0
1643791860000|2022-02-02 08:51:00|||||||||27
1643791870000|2022-02-02 08:51:10|3739.5|3738.5|3739.5|3739|3739.5|3739|3739.5|3738.5|550
1643791880000|2022-02-02 08:51:20|3740|3739.5|3741|3740.5|3741|3740.5|3740|3739.5|1323
1643791890000|2022-02-02 08:51:30||3740||3740.5||3740.5||3740|120
1643791900000|2022-02-02 08:51:40|3741.5|3741|3741.5|3741|3742|3741|3741.5|3741|372
1643791910000|2022-02-02 08:51:50|||||||||37
1643791920000|2022-02-02 08:52:00|3741|3740|3740.5|3739.5|3741|3740.5|3740.5|3739.5|438
1643791930000|2022-02-02 08:52:10|3741.5||3741.5||3741.5||3740.5||208
1643791940000|2022-02-02 08:52:20|3741|3740|3740.5|3739.5|3741|3740.5|3740.5|3739.5|44
1643791950000|2022-02-02 08:52:30|3741||3741||3741||3741||0
1643791980000|2022-02-02 08:53:00|3741.5|3740|3741.5|3740.5|3741.5|3740.5|3741.5|3740|2061
1643791990000|2022-02-02 08:53:10|3741||3741.5||3741.5||3741||0
1643792000000|2022-02-02 08:53:20||3741||3740.5||3741||3740.5|0
1643792020000|2022-02-02 08:53:40|3741|3741|3740.5|3738.5|3741|3741|3739.5|3738.5|1554
1643792030000|2022-02-02 08:53:50|3741|3739|3741.5|3740.5|3742|3740.5|3741|3739|996
1643792040000|2022-02-02 08:54:00|3742||3742||3742||3742||0
1643792050000|2022-02-02 08:54:10|||||||||66
1643792060000|2022-02-02 08:54:20|3741.5||3742||3742||3741.5||421
1643792070000|2022-02-02 08:54:30|3742.5|3741|3742|3741.5|3742.5|3741.5|3742|3741|735
1643792080000|2022-02-02 08:54:40|3742.5|3742|3743.5|3743|3743.5|3743|3742.5|3742|505
1643792100000|2022-02-02 08:55:00|||||||||8
1643792110000|2022-02-02 08:55:10|3743|3742|3745.5|3744|3745.5|3744|3743|3742|963
1643792120000|2022-02-02 08:55:20|3745|3743.5|3743.5|3742|3745|3743.5|3743.5|3742|1159
1643792130000|2022-02-02 08:55:30|3743||3743||3743||3743||39
1643792140000|2022-02-02 08:55:40|3743.5|3742.5|3744|3743|3745|3744|3743.5|3742.5|1920
1643792150000|2022-02-02 08:55:50|3744.5||3744||3744.5||3744||0
1643792170000|2022-02-02 08:56:10|3743.5|3742.5|3743.5|3742|3744|3743|3743|3742|174
1643792180000|2022-02-02 08:56:20|3743|3742.5|3744.5|3744|3744.5|3744|3743|3742.5|740
1643792190000|2022-02-02 08:56:30|3745.5|3743.5|3745.5|3744.5|3746|3744.5|3745.5|3743.5|1636
1643792200000|2022-02-02 08:56:40|3746|3745|3747|3745.5|3747|3746|3746|3745|465
1643792210000|2022-02-02 08:56:50|3746.5|3746|3746.5|3745.5|3747|3746|3746.5|3745.5|278
1643792220000|2022-02-02 08:57:00|3747|3746|3747|3746|3747|3746.5|3747|3745.5|0
1643792230000|2022-02-02 08:57:10|3746.5|3746.5|3745.5|3743.5|3746.5|3746.5|3745.5|3743.5|1223
1643792240000|2022-02-02 08:57:20|3745|3744|3744|3743.5|3745|3744|3744|3743.5|0
1643792250000|2022-02-02 08:57:30||3743||3743||3743||3742.5|166
1643792260000|2022-02-02 08:57:40|3743.5|3742.5|3743.5|3742.5|3743.5|3742.5|3743.5|3742.5|0
1643792270000|2022-02-02 08:57:50|3744|3743|3744.5|3743.5|3745|3744|3744|3742.5|1984
1643792280000|2022-02-02 08:58:00|3745|3744|3745.5|3744.5|3745.5|3744.5|3745|3744|262
1643792290000|2022-02-02 08:58:10|3746|3745|3746|3745|3746|3745|3746|3745|261
1643792300000|2022-02-02 08:58:20|3746.5|3745.5|3747|3746|3747|3746|3746.5|3745.5|290
1643792310000|2022-02-02 08:58:30|3748|3746.5|3747.5|3746.5|3748|3747|3747.5|3746.5|367
1643792320000|2022-02-02 08:58:40|3747|3746|3747.5|3746.5|3747.5|3747|3747|3745.5|505
1643792340000|2022-02-02 08:59:00|3748|3747|3749|3748|3749.5|3748|3748|3747|306
1643792350000|2022-02-02 08:59:10|3749.5|3748.5|3749.5|3748.5|3749.5|3748.5|3749|3748|46
1643792360000|2022-02-02 08:59:20||3748||3748||3748||3748|365
1643792370000|2022-02-02 08:59:30|3749|3747.5|3749.5|3748.5|3749.5|3748.5|3748.5|3747.5|99
1643792390000|2022-02-02 08:59:50|3749|3748|3749|3748|3749|3748|3749|3747.5|960
1643792400000|2022-02-02 09:00:00|3748.5|3747.5|3748.5|3747.5|3748.5|3748|3748.5|3747.5|0
1643792410000|2022-02-02 09:00:10|3748|3747|3748.5|3747.5|3748.5|3747.5|3747.5|3746|535
1643792420000|2022-02-02 09:00:20|3748|3747|3748|3747|3748|3747|3748|3747|147
1643792430000|2022-02-02 09:00:30|3748.5||3748.5||3748.5||3748.5||28
1643792440000|2022-02-02 09:00:40|3748||3748||3748||3748||0
1643792450000|2022-02-02 09:00:50|||||||||3
1643792460000|2022-02-02 09:01:00|3748.5|3747.5|3748.5|3747.5|3748.5|3747.5|3748.5|3747|0
1643792470000|2022-02-02 09:01:10||3747||3747.5||3748||3747|0
1643792480000|2022-02-02 09:01:20|3748|3747|3748.5|3747.5|3748.5|3747.5|3748|3747|508
1643792490000|2022-02-02 09:01:30|3748|3747|3748.5|3747|3748.5|3747.5|3748|3747|190
1643792500000|2022-02-02 09:01:40|||||||||26
1643792530000|2022-02-02 09:02:10|3748||3748.5||3748.5||3748||300
1643792540000|2022-02-02 09:02:20|3749|3747.5|3749.5|3748|3749.5|3748|3749|3747.5|327
1643792560000|2022-02-02 09:02:40|3749|3747.5|3748|3747|3749|3748|3747.5|3747|2081
1643792570000|2022-02-02 09:02:50|3748.5|3747.5|3748.5|3747.5|3748.5|3747.5|3748.5|3747.5|365
1643792580000|2022-02-02 09:03:00|3748|3748|3748.5|3747.5|3749|3748|3748|3747.5|344
1643792590000|2022-02-02 09:03:10|||||||||58
1643792600000|2022-02-02 09:03:20|||||||||185
1643792620000|2022-02-02 09:03:40|3749|3748|3749.5|3748|3749.5|3748.5|3748.5|3748|1169
1643792630000|2022-02-02 09:03:50||3748.5||3748.5||3748.5||3748.5|0
1643792640000|2022-02-02 09:04:00|3750|3749|3749.5|3748.5|3751|3749.5|3749|3748.5|2501
1643792650000|2022-02-02 09:04:10|3750|3749|3750.5|3749.5|3751|3750|3750|3749|203
1643792690000|2022-02-02 09:04:50|3750|3749|3750|3748.5|3750|3749|3750|3748.5|871
1643792700000|2022-02-02 09:05:00|3750.5|3749|3750.5|3749.5|3750.5|3749.5|3750.5|3748.5|175
1643792720000|2022-02-02 09:05:20|3750|3750|3751|3749.5|3751|3750|3750|3749.5|1721
1643792730000|2022-02-02 09:05:30|3750.5|3749|3749.5|3748.5|3750.5|3749|3749.5|3748.5|1459
1643792740000|2022-02-02 09:05:40|3750.5|3749|3750|3749|3750.5|3749.5|3750|3749|658
1643792750000|2022-02-02 09:05:50|3749.5|3748.5|3749.5|3748.5|3750|3748.5|3749.5|3748.5|27
1643792770000|2022-02-02 09:06:10|3750|3749|3750|3749|3750|3749|3750|3749|130
1643792780000|2022-02-02 09:06:20|3750.5||3750.5||3750.5||3750.5||0
1643792790000|2022-02-02 09:06:30|3751|3749.5|3750.5|3749.5|3751|3750|3750|3749.5|488
1643792800000|2022-02-02 09:06:40|3750|3749|3750|3749.5|3750|3749.5|3750|3749|978
1643792810000|2022-02-02 09:06:50|3751|3750|3752|3750.5|3752|3751|3750.5|3750|1021
1643792830000|2022-02-02 09:07:10|3751.5|3750|3750|3749|3751.5|3750|3750|3749|3250
1643792840000|2022-02-02 09:07:20|3750.5||3750.5||3750.5||3750.5||554
1643792850000|2022-02-02 09:07:30|3750|3749.5|3750|3749|3750|3749.5|3750|3749|162
1643792860000|2022-02-02 09:07:40|3749.5|3749.5|3749.5|3748|3750|3749.5|3748.5|3747.5|2594
1643792880000|2022-02-02 09:08:00|3750|3748.5|3750.5|3749.5|3750.5|3749.5|3749.5|3748.5|1733
1643792890000|2022-02-02 09:08:10|3751|3750|3751|3750|3751|3750.5|3751|3750|490
1643792910000|2022-02-02 09:08:30|3751.5|3750.5|3752.5|3751.5|3752.5|3751.5|3751.5|3750.5|1500
1643792920000|2022-02-02 09:08:40|3752|3751|3751.5|3750.5|3752|3751|3751|3750.5|807
1643792940000|2022-02-02 09:09:00|||||||||188
1643792960000|2022-02-02 09:09:20|||||||||33
1643792970000|2022-02-02 09:09:30|3751|3750|3750.5|3750|3751.5|3750|3750.5|3749.5|1247
1643792980000|2022-02-02 09:09:40|3751|3750.5|3751.5|3750.5|3752|3750.5|3751|3750.5|124
1643792990000|2022-02-02 09:09:50|3751|3750|3750.5|3749.5|3751.5|3750|3750.5|3749.5|307
1643793000000|2022-02-02 09:10:00|3751|3750|3751.5|3750|3751.5|3750|3751|3750|41
1643793030000|2022-02-02 09:10:30|3752|3750.5|3752|3751|3752|3751|3752|3750.5|53
1643793050000|2022-02-02 09:10:50|3752.5|3751.5|3753.5|3752|3753.5|3752.5|3752.5|3751.5|1242
1643793070000|2022-02-02 09:11:10|3753|3752.5|3753|3752|3753|3753|3753|3752|998
1643793080000|2022-02-02 09:11:20|3752.5||3752.5||3752.5||3752.5||0
1643793090000|2022-02-02 09:11:30|3752|3751.5|3751.5|3750.5|3752|3751.5|3751|3750.5|971
1643793130000|2022-02-02 09:12:10|3751|3750|3749.5|3748.5|3751.5|3750|3749.5|3748.5|1466
1643793140000|2022-02-02 09:12:20||3749||3748.5||3749||3748.5|0
1643793150000|2022-02-02 09:12:30|3749|3748|3749|3748|3749|3748.5|3749|3748|390
1643793160000|2022-02-02 09:12:40|3748.5|3747.5|3748|3747|3749|3747.5|3747.5|3747|2659
1643793170000|2022-02-02 09:12:50|3747.5|3746.5|3745.5|3744.5|3748|3747.5|3745|3744|9345
1643793180000|2022-02-02 09:13:00|3746|3745.5|3746|3745.5|3747|3746|3745.5|3744.5|4920
1643793190000|2022-02-02 09:13:10|3745.5|3745|3746|3745|3746|3745|3745.5|3745|942
1643793200000|2022-02-02 09:13:20|3745.5|3744.5|3745.5|3744.5|3746|3744.5|3745.5|3744.5|952
1643793220000|2022-02-02 09:13:40|3746|3745|3746.5|3745.5|3746.5|3746|3745.5|3745|5766
1643793230000|2022-02-02 09:13:50|3747|3746|3746.5|3746|3747|3746|3746.5|3746|4024
1643793240000|2022-02-02 09:14:00|3747|3746.5|3749|3748|3749|3748|3747|3746.5|1682
1643793250000|2022-02-02 09:14:10|3749.5|3748.5|3749|3748|3749.5|3748.5|3749|3748|687
1643793280000|2022-02-02 09:14:40|3748.5|3747.5|3748|3747|3748.5|3747.5|3748|3747|765
1643793290000|2022-02-02 09:14:50|||||||||19
1643793310000|2022-02-02 09:15:10|||||||||50
1643793320000|2022-02-02 09:15:20|3748.5|3747.5|3751|3750|3751.5|3750|3748.5|3747|7647
1643793330000|2022-02-02 09:15:30|3750.5||3751||3751||3750.5||666
1643793370000|2022-02-02 09:16:10|3751.5|3750.5|3751|3750|3751.5|3750.5|3750.5|3750|3580
1643793400000|2022-02-02 09:16:40|3751.5|3750.5|3754|3752.5|3754|3753|3751|3750.5|2502
1643793410000|2022-02-02 09:16:50|3754.5|3753|3755|3754|3755|3754|3754.5|3753|404
1643793420000|2022-02-02 09:17:00|3754.5|3753.5|3754|3753|3754.5|3754|3754|3753|932
1643793430000|2022-02-02 09:17:10|3754.5|3753.5|3755|3754|3755|3754|3754.5|3753.5|411
1643793440000|2022-02-02 09:17:20|3754.5||3755||3755||3754.5||360
1643793470000|2022-02-02 09:17:50|3755.5|3754.5|3757|3755.5|3757|3755.5|3755.5|3754|3761
1643793480000|2022-02-02 09:18:00|3756.5|3756|3757.5|3756.5|3757.5|3757|3756.5|3756|2545
1643793490000|2022-02-02 09:18:10|3758|3757|3758|3757|3758|3757|3758|3757|0
1643793500000|2022-02-02 09:18:20|3757.5|3756.5|3755.5|3755|3757.5|3756.5|3755.5|3755|1803
1643793510000|2022-02-02 09:18:30|3755|3754.5|3755.5|3754.5|3755.5|3754.5|3755|3754|146
1643793520000|2022-02-02 09:18:40|3755|3754|3755|3754|3755|3754|3755|3754|647
1643793530000|2022-02-02 09:18:50|3755.5|3754.5|3756.5|3755|3756.5|3755|3755.5|3754.5|3123
1643793540000|2022-02-02 09:19:00|3757|3755.5|3757.5|3756|3757.5|3756|3757|3755.5|0
1643793550000|2022-02-02 09:19:10|||||||||52
1643793560000|2022-02-02 09:19:20||3756.5||3756.5||3756.5||3756.5|0
1643793580000|2022-02-02 09:19:40|3757|3757|3757|3756|3757.5|3757|3756.5|3756|467
1643793590000|2022-02-02 09:19:50|3757.5|3756.5|3757.5|3756.5|3758|3756.5|3757.5|3756.5|1328
1643793600000|2022-02-02 09:20:00|3757|3756|3758|3756.5|3758|3756.5|3757|3756|0
1643793620000|2022-02-02 09:20:20|3758.5|3757|3759|3757.5|3759.5|3758.5|3758|3756.5|388
1643793630000|2022-02-02 09:20:30|||||||||250
1643793640000|2022-02-02 09:20:40|3758.5||3759||3759||3758.5||0
1643793660000|2022-02-02 09:21:00|3759.5|3758.5|3760.5|3759.5|3760.5|3759.5|3759.5|3757.5|2776
1643793670000|2022-02-02 09:21:10|3761|3760|3761|3759.5|3761|3760|3760.5|3759.5|0
1643793680000|2022-02-02 09:21:20|3761.5|3760|3761.5|3760|3761.5|3760|3761|3759.5|56
1643793690000|2022-02-02 09:21:30|3761||3761||3761.5||3761||0
1643793700000|2022-02-02 09:21:40|3761.5|3760.5|3761.5|3760.5|3762|3760.5|3761.5|3760.5|107
1643793710000|2022-02-02 09:21:50|||||||||140
1643793720000|2022-02-02 09:22:00|3761|3761|3762.5|3761|3762.5|3761|3761|3760.5|6852
1643793730000|2022-02-02 09:22:10|3762||3762||3762||3762||0
1643793740000|2022-02-02 09:22:20|3762.5|3761.5|3763|3762|3763|3762|3762.5|3761.5|404
1643793760000|2022-02-02 09:22:40|3762.5|3761.5|3762|3760.5|3763|3762|3761.5|3760.5|5775
1643793770000|2022-02-02 09:22:50|3761.5|3760|3760.5|3759.5|3761.5|3760|3760.5|3759.5|1123
1643793780000|2022-02-02 09:23:00|3761||3760.5||3761||3760.5||0
1643793790000|2022-02-02 09:23:10|||||||||31
1643793800000|2022-02-02 09:23:20|||||||||1
1643793820000|2022-02-02 09:23:40|3761|3760|3761|3760|3761|3760|3761|3760|124
1643793840000|2022-02-02 09:24:00|3760.5|3759.5|3760|3759|3761|3760|3759.5|3758.5|1505
1643793870000|2022-02-02 09:24:30|||||||||500
1643793880000|2022-02-02 09:24:40|3760.5|3759.5|3760.5|3759.5|3760.5|3759.5|3760.5|3759.5|4
1643793890000|2022-02-02 09:24:50||3759||3759||3759||3759|0
1643793900000|2022-02-02 09:25:00|3760|3758|3760|3759.5|3760|3759.5|3759.5|3758|233
1643793910000|2022-02-02 09:25:10|||||||||180
1643793930000|2022-02-02 09:25:30|3760.5|3760|3760|3759|3760.5|3760|3759.5|3759|1410
1643793940000|2022-02-02 09:25:40|3759.5|3758.5|3760|3759|3760|3759|3759.5|3758.5|744
1643793950000|2022-02-02 09:25:50|3760.5|3759.5|3760.5|3759.5|3760.5|3759.5|3760.5|3759.5|624
1643793960000|2022-02-02 09:26:00|3760|3759|3760|3759.5|3760.5|3759.5|3759.5|3759|270
1643793970000|2022-02-02 09:26:10|||||||||170
1643793980000|2022-02-02 09:26:20|||||||||79
1643793990000|2022-02-02 09:26:30|||||||||101
1643794000000|2022-02-02 09:26:40|||||||||39
1643794010000|2022-02-02 09:26:50|3760.5|3760|3761|3760.5|3761|3760.5|3760|3760|3312
1643794020000|2022-02-02 09:27:00|3760.5|3760|3760|3759.5|3760.5|3760.5|3760|3759.5|546
1643794040000|2022-02-02 09:27:20|3760.5||3760.5||3760.5||3760.5||554
1643794060000|2022-02-02 09:27:40|||||||||277
1643794070000|2022-02-02 09:27:50|3761|3760|3761.5|3760.5|3761.5|3760.5|3761|3760|1877
1643794080000|2022-02-02 09:28:00|||||||||23
1643794100000|2022-02-02 09:28:20|3762|3761|3762|3761|3762.5|3762|3762|3761|570
1643794120000|2022-02-02 09:28:40|3762.5|3761.5|3762.5|3761.5|3762.5|3762|3762|3761.5|3363
1643794130000|2022-02-02 09:28:50|3762|3761|3761|3759.5|3762|3761|3760.5|3759.5|2093
1643794140000|2022-02-02 09:29:00|3760.5|3759|3760.5|3759|3760.5|3759|3759.5|3758.5|157
1643794150000|2022-02-02 09:29:10|3760|3758.5|3759.5|3758.5|3760|3758.5|3759.5|3758.5|7
1643794160000|2022-02-02 09:29:20||3759||3758.5||3759||3758.5|0
1643794170000|2022-02-02 09:29:30|||||||||300
1643794180000|2022-02-02 09:29:40|3759|3758|3758|3757|3759|3758|3758|3756.5|850
1643794190000|2022-02-02 09:29:50|||||||||25
1643794200000|2022-02-02 09:30:00|||||||||151
1643794220000|2022-02-02 09:30:20|||||||||112
1643794230000|2022-02-02 09:30:30|3757.5|3757.5|3758|3757.5|3758|3757.5|3757.5|3757|600
1643794240000|2022-02-02 09:30:40||3757||3757||3757||3757|88
1643794260000|2022-02-02 09:31:00|3758.5|3757.5|3759|3758|3759|3758|3758.5|3757.5|606
1643794270000|2022-02-02 09:31:10|3758|3757.5|3758.5|3757.5|3758.5|3757.5|3758|3757.5|608
1643794280000|2022-02-02 09:31:20|3759|3758|3758|3757|3759|3758|3758|3757|247
1643794290000|2022-02-02 09:31:30|3757.5|3756.5|3758|3756.5|3758|3756.5|3757.5|3756.5|197
1643794300000|2022-02-02 09:31:40|3757.5||3757||3757.5||3757||0
1643794310000|2022-02-02 09:31:50|3757.5||3757.5||3757.5||3757||0
1643794330000|2022-02-02 09:32:10|3757|3756|3756.5|3755.5|3757|3756|3756|3755.5|839
1643794340000|2022-02-02 09:32:20|3757|3756|3757|3756.5|3757|3756.5|3757|3755.5|394
1643794350000|2022-02-02 09:32:30||3756||3756||3756||3756|0
1643794360000|2022-02-02 09:32:40|||||||||132
1643794370000|2022-02-02 09:32:50|3756.5|3755.5|3756|3755|3756.5|3756|3755.5|3754.5|227
1643794380000|2022-02-02 09:33:00|||||||||2
1643794400000|2022-02-02 09:33:20|3756.5|3755.5|3757|3756|3757|3756|3756.5|3755.5|893
1643794420000|2022-02-02 09:33:40|3756.5||3756.5||3756.5||3756.5||0
1643794430000|2022-02-02 09:33:50|3757||3756.5||3757||3756.5||99
1643794440000|2022-02-02 09:34:00||3755.5||3755||3755.5||3755|724
1643794460000|2022-02-02 09:34:20||3755.5||3755||3755.5||3755|0
1643794470000|2022-02-02 09:34:30||3755.5||3755.5||3755.5||3755|0
1643794500000|2022-02-02 09:35:00|3756|3755|3756|3755|3756|3755|3756|3755|500
1643794520000|2022-02-02 09:35:20|3755.5|3754.5|3754.5|3753.5|3755.5|3754.5|3754.5|3753.5|898
1643794530000|2022-02-02 09:35:30|3754|3752.5|3753.5|3752.5|3754|3752.5|3753.5|3752.5|37
1643794540000|2022-02-02 09:35:40|3754|3753|3754.5|3753.5|3754.5|3753.5|3754|3753|382
1643794550000|2022-02-02 09:35:50||3754||3754||3754||3754|1153
1643794560000|2022-02-02 09:36:00|3754|3753.5|3754.5|3753.5|3754.5|3754|3754|3753.5|642
1643794590000|2022-02-02 09:36:30|3754||3754.5||3754.5||3754||150
1643794610000|2022-02-02 09:36:50|||||||||33
1643794620000|2022-02-02 09:37:00|3754|3753|3754|3753|3754|3753|3753|3751.5|2197
1643794640000|2022-02-02 09:37:20|||||||||3
1643794680000|2022-02-02 09:38:00|3753.5|3752.5|3752.5|3751.5|3754|3752.5|3752|3751.5|2041
1643794690000|2022-02-02 09:38:10|3752||3752.5||3752.5||3752||0
1643794700000|2022-02-02 09:38:20|3753|3752|3753|3752|3753|3752.5|3752.5|3752|1771
1643794710000|2022-02-02 09:38:30|3752.5|3751.5|3752|3751|3752.5|3751.5|3751.5|3750.5|253
1643794720000|2022-02-02 09:38:40|3751.5||3751.5||3751.5||3751.5||0
1643794730000|2022-02-02 09:38:50||3750.5||3750.5||3750.5||3750.5|612
1643794740000|2022-02-02 09:39:00|||||||||325
1643794750000|2022-02-02 09:39:10|3752|3751|3753.5|3752.5|3753.5|3752.5|3752|3751|2391
1643794760000|2022-02-02 09:39:20|||||||||52
1643794770000|2022-02-02 09:39:30||3752||3752.5||3752.5||3752|0
1643794780000|2022-02-02 09:39:40|3753|3753|3753|3752|3753|3753|3752.5|3752|1501
1643794800000|2022-02-02 09:40:00|||||||||598
1643794830000|2022-02-02 09:40:30||3752.5||3752||3752.5||3752|53
1643794840000|2022-02-02 09:40:40|3753.5|3752.5|3753.5|3752.5|3753.5|3753|3753.5|3752.5|494
1643794850000|2022-02-02 09:40:50|||||||||1
1643794860000|2022-02-02 09:41:00|3753|3752|3753|3752|3753.5|3752|3753|3752|111
1643794880000|2022-02-02 09:41:20|3752.5|3751.5|3751.5|3750.5|3752.5|3751.5|3751|3750|2496
1643794890000|2022-02-02 09:41:30|3751|3750|3751.5|3750|3751.5|3750|3751|3750|0
1643794900000|2022-02-02 09:41:40|||||||||215
1643794910000|2022-02-02 09:41:50||3750.5||3750.5||3750.5||3750|0
1643794930000|2022-02-02 09:42:10|3752|3751|3752|3751|3752.5|3752|3752|3751|9551
1643794950000|2022-02-02 09:42:30|3751.5|3751.5|3752|3751|3752|3751.5|3751.5|3751|90
1643794990000|2022-02-02 09:43:10|||||||||35
1643795000000|2022-02-02 09:43:20|3752.5|3751.5|3752.5|3752|3752.5|3752|3752.5|3751.5|495
1643795010000|2022-02-02 09:43:30|3752|3751.5|3751.5|3751|3752|3751.5|3751.5|3751|1015
1643795030000|2022-02-02 09:43:50|3752|3751.5|3752.5|3751.5|3752.5|3752|3752|3751|926
1643795040000|2022-02-02 09:44:00||3751||3751.5||3751.5||3751|0
1643795060000|2022-02-02 09:44:20|3753|3752|3753.5|3753|3753.5|3753|3753|3751.5|1980
1643795070000|2022-02-02 09:44:30|3754|3753.5|3754|3753.5|3754|3753.5|3754|3753|1530
1643795080000|2022-02-02 09:44:40|3754.5|3754|3754|3753.5|3754.5|3754|3753.5|3753|2941
1643795090000|2022-02-02 09:44:50||3753||3753||3753||3753|0
1643795110000|2022-02-02 09:45:10||3753.5||3753.5||3753.5||3753.5|352
1643795130000|2022-02-02 09:45:30|3754.5|3754|3755.5|3755|3755.5|3755|3754.5|3753.5|2910
1643795140000|2022-02-02 09:45:40||3754.5||3755||3755||3754.5|63
1643795160000|2022-02-02 09:46:00|3756|3755.5|3756|3755|3756|3755.5|3756|3755|575
1643795170000|2022-02-02 09:46:10|||||||||75
1643795190000|2022-02-02 09:46:30|||||||||210
1643795210000|2022-02-02 09:46:50|3755.5|3754.5|3755|3754|3755.5|3754.5|3755|3754|1283
1643795220000|2022-02-02 09:47:00|||||||||51
1643795230000|2022-02-02 09:47:10|||||||||143
1643795240000|2022-02-02 09:47:20|3755.5|3754.5|3755.5|3754.5|3755.5|3755|3755.5|3754.5|193
1643795300000|2022-02-02 09:48:20|3756|3755|3756|3755|3756|3755|3756|3755|385
1643795320000|2022-02-02 09:48:40|3755.5|3754.5|3755.5|3754.5|3755.5|3754.5|3755.5|3754.5|400
1643795330000|2022-02-02 09:48:50|3755|3754|3755|3754.5|3755|3754.5|3754.5|3754|500
1643795350000|2022-02-02 09:49:10|3755.5|3755|3756|3755|3756|3755|3755.5|3754.5|173
1643795360000|2022-02-02 09:49:20||3755.5||3755.5||3755.5||3755.5|0
1643795380000|2022-02-02 09:49:40|3756.5|3756|3757.5|3756.5|3757.5|3756.5|3756.5|3756|661
1643795400000|2022-02-02 09:50:00|3757|3756|3757|3756|3757.5|3756|3756.5|3756|1497
1643795410000|2022-02-02 09:50:10|3756.5|3756.5|3758|3757|3758|3757|3756.5|3755.5|4800
1643795420000|2022-02-02 09:50:20|||||||||150
1643795430000|2022-02-02 09:50:30|3757.5|3757.5|3757|3756|3758|3757.5|3757|3756|2197
1643795440000|2022-02-02 09:50:40|3756.5|3755.5|3757|3756|3757|3756|3756.5|3755.5|523
1643795450000|2022-02-02 09:50:50|3756.5|3755.5|3756.5|3755.5|3756.5|3755.5|3756.5|3755.5|1036
1643795490000|2022-02-02 09:51:30|||||||||27
1643795500000|2022-02-02 09:51:40||3756||3755.5||3756||3755.5|446
1643795510000|2022-02-02 09:51:50|3757|3756|3757|3756|3757|3756|3757|3756|112
1643795520000|2022-02-02 09:52:00|||||||||17
1643795530000|2022-02-02 09:52:10|||||||||37
1643795540000|2022-02-02 09:52:20|3757.5|3756.5|3759.5|3758|3760|3758.5|3757.5|3756.5|517
1643795550000|2022-02-02 09:52:30|3759|3758.5|3759|3758|3759|3758.5|3759|3758|402
1643795570000|2022-02-02 09:52:50|3759.5|3758.5|3760|3759|3760.5|3759.5|3759.5|3758.5|423
1643795580000|2022-02-02 09:53:00|3759.5|3758.5|3760|3758.5|3760|3758.5|3759.5|3758.5|443
1643795600000|2022-02-02 09:53:20||3759||3758.5||3759||3758.5|0
1643795610000|2022-02-02 09:53:30|3759.5|3758|3759.5|3758.5|3759.5|3758.5|3759|3758|1870
1643795620000|2022-02-02 09:53:40|3759|3758|3759.5|3758.5|3759.5|3758.5|3759|3758|0
1643795630000|2022-02-02 09:53:50|3759|3758|3756.5|3755.5|3759|3758|3756.5|3755|1788
1643795640000|2022-02-02 09:54:00|3757|3756|3757|3756|3757|3756|3757|3756|0
1643795650000|2022-02-02 09:54:10|3756.5|3755|3757.5|3756.5|3757.5|3756.5|3756|3755|870
1643795670000|2022-02-02 09:54:30|||||||||17
1643795690000|2022-02-02 09:54:50|3758|3757|3758|3757|3758|3757|3758|3757|24
1643795700000|2022-02-02 09:55:00|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|0
1643795710000|2022-02-02 09:55:10|3758|3756.5|3757.5|3757|3758|3757|3757.5|3756.5|1215
1643795720000|2022-02-02 09:55:20|3757|3756.5|3757.5|3757|3758|3757|3757|3756|1157
1643795730000|2022-02-02 09:55:30||3756.5||3756.5||3756.5||3756.5|173
1643795740000|2022-02-02 09:55:40|3758|3757|3758|3757.5|3758|3757.5|3758|3757|230
1643795760000|2022-02-02 09:56:00|3758.5|3758|3758.5|3757.5|3759|3758|3758.5|3757.5|177
1643795770000|2022-02-02 09:56:10|3759||3759||3759||3758.5||0
1643795790000|2022-02-02 09:56:30|3758.5||3758.5||3758.5||3758.5||0
1643795810000|2022-02-02 09:56:50|3759|3758|3759|3758.5|3759|3758.5|3759|3758|51
1643795820000|2022-02-02 09:57:00|3759.5|3759|3760|3759|3760|3759|3759.5|3759|0
1643795830000|2022-02-02 09:57:10|3759.5|3758.5|3758.5|3757.5|3759.5|3759|3758.5|3757.5|2464
1643795840000|2022-02-02 09:57:20|3759|3758|3759|3758|3759|3758|3759|3758|138
1643795850000|2022-02-02 09:57:30|3759.5|3758.5|3759.5|3759|3759.5|3759|3759.5|3758.5|112
1643795860000|2022-02-02 09:57:40|3760|3759.5|3760|3759|3761|3760|3760|3759|907
1643795890000|2022-02-02 09:58:10||3759.5||3759||3759.5||3759|0
1643795930000|2022-02-02 09:58:50|3760.5|3759.5|3761|3760|3761|3760|3760|3759.5|151
1643795940000|2022-02-02 09:59:00|3760.5|3759.5|3760.5|3759.5|3760.5|3760|3759.5|3759|2327
1643795950000|2022-02-02 09:59:10||3760||3760||3760||3760|101
1643795960000|2022-02-02 09:59:20|3761|3760.5|3761.5|3760.5|3761.5|3760.5|3761|3760|618
1643795970000|2022-02-02 09:59:30|3762|3761|3762.5|3761.5|3763|3761.5|3762|3761|1325
1643795980000|2022-02-02 09:59:40||3762||3761.5||3762||3761.5|93
1643796000000|2022-02-02 10:00:00|3762|3761|3762|3760.5|3762|3761.5|3761.5|3760.5|1093
1643796010000|2022-02-02 10:00:10|||||||||165
1643796020000|2022-02-02 10:00:20|3761.5|3761|3761.5|3760.5|3761.5|3761|3761|3760.5|247
1643796040000|2022-02-02 10:00:40|3761|3760|3761.5|3760.5|3761.5|3760.5|3761|3759.5|342
1643796050000|2022-02-02 10:00:50|3761|3760|3760|3759|3761|3760|3759.5|3759|781
1643796060000|2022-02-02 10:01:00|3760.5|3759.5|3760|3759|3760.5|3759.5|3760|3759|577
1643796070000|2022-02-02 10:01:10|3760.5|3759.5|3761.5|3760.5|3761.5|3760.5|3760.5|3759.5|72
1643796080000|2022-02-02 10:01:20|3761||3761.5||3761.5||3761||455
1643796090000|2022-02-02 10:01:30|3762|3761|3762|3761|3762|3761|3762|3761|218
1643796100000|2022-02-02 10:01:40|||||||||378
1643796110000|2022-02-02 10:01:50|||||||||742
1643796120000|2022-02-02 10:02:00|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|3762.5|3761.5|149
1643796160000|2022-02-02 10:02:40|3763|3762|3763|3762|3763|3762|3763|3762|558
1643796170000|2022-02-02 10:02:50|3763.5|3762.5|3763.5|3762.5|3764|3763|3763|3762.5|2829
1643796200000|2022-02-02 10:03:20|||||||||100
1643796210000|2022-02-02 10:03:30||3763||3763||3763||3763|0
1643796220000|2022-02-02 10:03:40|3764|3763.5|3765.5|3764.5|3765.5|3764.5|3764|3763.5|719
1643796230000|2022-02-02 10:03:50|3765||3765||3765||3765||9
1643796240000|2022-02-02 10:04:00|3764.5|3764|3764.5|3763.5|3765|3764|3764.5|3763.5|1290
1643796250000|2022-02-02 10:04:10|3764|3763|3764|3763|3764|3763|3764|3762.5|98
1643796260000|2022-02-02 10:04:20|3763.5|3762.5|3763|3762.5|3764|3763|3763|3762.5|1630
1643796270000|2022-02-02 10:04:30||3762||3762||3762||3762|133
1643796280000|2022-02-02 10:04:40|3762.5|3761.5|3762.5|3761.5|3763|3761.5|3762.5|3761.5|498
1643796290000|2022-02-02 10:04:50|3763||3763||3763||3763||0
1643796300000|2022-02-02 10:05:00||3762||3762||3762||3762|1
1643796310000|2022-02-02 10:05:10|3763.5|3762.5|3763|3762|3763.5|3762.5|3763|3762|3215
1643796320000|2022-02-02 10:05:20|3762.5|3761.5|3762.5|3761.5|3763|3762|3762|3761.5|1152
1643796340000|2022-02-02 10:05:40|3762|3762|3762|3761.5|3762|3762|3762|3761.5|254
1643796350000|2022-02-02 10:05:50|||||||||253
1643796360000|2022-02-02 10:06:00|3762.5||3762.5||3762.5||3762.5||9
1643796370000|2022-02-02 10:06:10|3762|3762|3760.5|3759.5|3762|3762|3760.5|3759.5|2497
1643796380000|2022-02-02 10:06:20|3761|3760|3761|3760|3761|3760|3761|3760|0
1643796390000|2022-02-02 10:06:30|3761.5|3760.5|3761.5|3760|3761.5|3760.5|3761|3760|676
1643796400000|2022-02-02 10:06:40|3761||3761||3761||3760.5||556
1643796410000|2022-02-02 10:06:50|3760.5|3759.5|3760.5|3759.5|3760.5|3759.5|3760.5|3759.5|150
1643796420000|2022-02-02 10:07:00|3760|3759|3760|3759|3760|3759|3760|3758.5|1420
1643796430000|2022-02-02 10:07:10|||||||||150
1643796440000|2022-02-02 10:07:20|3759.5|3758.5|3759|3758|3759.5|3759|3758.5|3758|418
1643796460000|2022-02-02 10:07:40|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|27
1643796470000|2022-02-02 10:07:50||3758||3758||3758||3758|0
1643796490000|2022-02-02 10:08:10|||||||||314
1643796500000|2022-02-02 10:08:20|3760|3758.5|3760.5|3759|3760.5|3759|3760|3758.5|1316
1643796510000|2022-02-02 10:08:30|||||||||150
1643796520000|2022-02-02 10:08:40|3760||3760||3760.5||3760||0
1643796530000|2022-02-02 10:08:50|3760.5|3759.5|3760|3759.5|3760.5|3759.5|3760|3759.5|783
1643796540000|2022-02-02 10:09:00|3759.5|3759|3759.5|3758.5|3759.5|3759|3759|3758|1666
1643796570000|2022-02-02 10:09:30|3759|3758|3759.5|3758.5|3759.5|3758.5|3759|3758|512
1643796580000|2022-02-02 10:09:40|3760|3759|3760|3759|3760.5|3759.5|3760|3759|887
1643796590000|2022-02-02 10:09:50|3759.5||3760||3760||3759.5||230
1643796600000|2022-02-02 10:10:00|3759.5|3758.5|3759|3758|3759.5|3758.5|3759|3758|786
1643796620000|2022-02-02 10:10:20|3759.5|3758.5|3760|3759|3760|3759|3759.5|3758.5|1971
1643796630000|2022-02-02 10:10:30|3760.5|3759.5|3760.5|3759.5|3760.5|3759.5|3760.5|3759.5|160
1643796660000|2022-02-02 10:11:00|||||||||285
1643796670000|2022-02-02 10:11:10|||||||||1
1643796680000|2022-02-02 10:11:20|3761|3760|3761|3760|3761|3760.5|3761|3760|407
1643796720000|2022-02-02 10:12:00|3760.5||3761||3761||3760.5||125
1643796750000|2022-02-02 10:12:30|3760.5|3759.5|3760|3759|3760.5|3760|3760|3759|1820
1643796760000|2022-02-02 10:12:40|3760.5|3758.5|3759|3758.5|3760.5|3759|3759|3758.5|652
1643796770000|2022-02-02 10:12:50|3758.5|3758|3759|3757.5|3759|3758|3758.5|3757.5|183
1643796780000|2022-02-02 10:13:00|||||||||1
1643796790000|2022-02-02 10:13:10|3758.5||3758.5||3758.5||3758.5||1419
1643796800000|2022-02-02 10:13:20|3759|3758|3760|3759|3760|3759|3758.5|3758|1234
1643796830000|2022-02-02 10:13:50|3760.5|3759.5|3760.5|3759|3760.5|3759.5|3760.5|3759|229
1643796840000|2022-02-02 10:14:00|3761|3759.5|3761|3760|3761|3760.5|3760.5|3759.5|2687
1643796850000|2022-02-02 10:14:10|3760.5|3759.5|3760|3759|3761|3759.5|3759.5|3759|2159
1643796860000|2022-02-02 10:14:20|3759.5|3758.5|3759.5|3758.5|3760|3758.5|3759.5|3758.5|1419
1643796870000|2022-02-02 10:14:30|3760|3759|3760|3759|3760|3759|3759.5|3759|864
1643796880000|2022-02-02 10:14:40|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|3759|3758.5|2130
1643796890000|2022-02-02 10:14:50|3760||3760||3760||3760||141
1643796900000|2022-02-02 10:15:00|3759.5||3759.5||3759.5||3759.5||43
1643796920000|2022-02-02 10:15:20|3759|3759|3759.5|3759|3760|3759|3759|3758.5|757
1643796930000|2022-02-02 10:15:30|3760|3759.5|3760|3759.5|3760|3759.5|3760|3759.5|531
1643796940000|2022-02-02 10:15:40|3759.5|3759|3759.5|3758.5|3759.5|3759|3759.5|3758.5|276
1643796960000|2022-02-02 10:16:00|3759|3758|3759|3758|3759|3758|3759|3758|789
1643796980000|2022-02-02 10:16:20|||||||||820
1643797010000|2022-02-02 10:16:50|||||||||599
1643797020000|2022-02-02 10:17:00|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|268
1643797030000|2022-02-02 10:17:10|3759||3759.5||3759.5||3759||55
1643797040000|2022-02-02 10:17:20|3759||3759.5||3759.5||3759||67
1643797060000|2022-02-02 10:17:40|3759|3758|3758.5|3758|3759.5|3758|3758.5|3758|84
1643797070000|2022-02-02 10:17:50|3758|3757.5|3758|3757|3758|3757.5|3758|3757|1051
1643797080000|2022-02-02 10:18:00|3757.5|3756.5|3758|3756.5|3758|3756.5|3757|3756|612
1643797100000|2022-02-02 10:18:20|3757.5||3757.5||3757.5||3757.5||376
1643797110000|2022-02-02 10:18:30|3757|3756|3757|3756|3757|3756|3757|3756|122
1643797120000|2022-02-02 10:18:40|3756.5|3755.5|3756.5|3755.5|3757|3755.5|3756|3755.5|508
1643797130000|2022-02-02 10:18:50|3756|3755|3756|3755|3756.5|3755|3756|3755|63
1643797140000|2022-02-02 10:19:00|3755.5|3754.5|3755.5|3754.5|3755.5|3754.5|3755.5|3754|18
1643797170000|2022-02-02 10:19:30|3755|3755|3755|3754.5|3755.5|3755|3755|3754|4121
1643797180000|2022-02-02 10:19:40|3754.5|3754|3755|3754|3755|3754|3754.5|3754|513
1643797200000|2022-02-02 10:20:00|3755.5|3754.5|3755.5|3754|3755.5|3754.5|3755|3754|1354
1643797210000|2022-02-02 10:20:10|||||||||158
1643797290000|2022-02-02 10:21:30|3756|3754.5|3755|3754|3756|3755|3755|3754|2827
1643797300000|2022-02-02 10:21:40|||||||||8
1643797320000|2022-02-02 10:22:00|3754.5|3753.5|3754.5|3753.5|3754.5|3753.5|3754|3753|464
1643797330000|2022-02-02 10:22:10||3753||3753.5||3753.5||3753|0
1643797340000|2022-02-02 10:22:20|3755|3754|3754.5|3753|3755|3754.5|3754.5|3753|1680
1643797350000|2022-02-02 10:22:30|||||||||48
1643797360000|2022-02-02 10:22:40||3753.5||3753.5||3753.5||3753.5|273
1643797370000|2022-02-02 10:22:50||3753||3753||3753||3753|207
1643797380000|2022-02-02 10:23:00|3754|3752.5|3753.5|3753|3754|3753|3753|3752.5|2072
1643797390000|2022-02-02 10:23:10||3752.5||3752.5||3752.5||3752.5|768
1643797410000|2022-02-02 10:23:30|||||||||26
1643797420000|2022-02-02 10:23:40|3754|3753|3756.5|3755|3756.5|3755|3754|3753|6362
1643797430000|2022-02-02 10:23:50||3755.5||3756||3756||3755.5|313
1643797440000|2022-02-02 10:24:00|3757|3756.5|3757|3756.5|3757|3756.5|3757|3756.5|801
1643797450000|2022-02-02 10:24:10||3756||3756||3756||3756|204
1643797470000|2022-02-02 10:24:30|3756.5|3755.5|3757|3756|3757|3756|3756.5|3755.5|1165
1643797480000|2022-02-02 10:24:40|3756.5|3755.5|3756|3755|3757|3755.5|3756|3755|369
1643797490000|2022-02-02 10:24:50|3755.5|3754.5|3755.5|3754.5|3755.5|3754.5|3755|3754.5|276
1643797500000|2022-02-02 10:25:00|3755|3754|3755.5|3754|3755.5|3754|3755|3754|104
1643797520000|2022-02-02 10:25:20|||||||||145
1643797550000|2022-02-02 10:25:50|3755|3753.5|3754.5|3753.5|3755|3753.5|3754.5|3753.5|249
1643797560000|2022-02-02 10:26:00|||||||||105
1643797570000|2022-02-02 10:26:10||3754||3753.5||3754||3753.5|120
1643797580000|2022-02-02 10:26:20|||||||||103
1643797590000|2022-02-02 10:26:30|3754|3753|3753|3752.5|3754|3753|3753|3752.5|1051
1643797600000|2022-02-02 10:26:40||3752||3751.5||3752||3751.5|0
1643797610000|2022-02-02 10:26:50|3752.5|3751|3753|3751.5|3753|3751.5|3752.5|3751|63
1643797630000|2022-02-02 10:27:10|3752.5||3752.5||3752.5||3752||400
1643797640000|2022-02-02 10:27:20|||||||||78
1643797650000|2022-02-02 10:27:30|3752|3751|3752.5|3751|3752.5|3751.5|3752|3750.5|175
1643797670000|2022-02-02 10:27:50||3751.5||3751||3751.5||3751|40
1643797680000|2022-02-02 10:28:00|||||||||330
1643797690000|2022-02-02 10:28:10|3751.5|3750.5|3751.5|3750.5|3752|3750.5|3751.5|3750.5|138
1643797700000|2022-02-02 10:28:20|||||||||28
1643797710000|2022-02-02 10:28:30|3752|3751|3753|3752.5|3753|3752.5|3752|3751|1440
1643797730000|2022-02-02 10:28:50|||||||||26
1643797740000|2022-02-02 10:29:00|3754|3753|3754|3752.5|3754|3753|3754|3752.5|141
1643797750000|2022-02-02 10:29:10|3753.5|3752|3752|3751|3753.5|3752|3752|3751|706
1643797760000|2022-02-02 10:29:20|3752.5||3752.5||3752.5||3752.5||0
1643797800000|2022-02-02 10:30:00||3751.5||3752||3752||3751.5|0
1643797850000|2022-02-02 10:30:50|3753|3752.5|3753|3752.5|3753|3752.5|3752.5|3752.5|718
1643797860000|2022-02-02 10:31:00||3752||3752||3752||3752|1020
1643797890000|2022-02-02 10:31:30|3752.5|3751.5|3753|3752|3753|3752|3752.5|3751.5|354
1643797910000|2022-02-02 10:31:50|3752.5|3751.5|3752.5|3751.5|3752.5|3751.5|3752.5|3751.5|4
1643797920000|2022-02-02 10:32:00|3753||3753||3753||3753||1
1643797930000|2022-02-02 10:32:10|||||||||157
1643797940000|2022-02-02 10:32:20|||||||||2
1643797980000|2022-02-02 10:33:00|3753.5|3752|3754.5|3754|3754.5|3754|3753.5|3752|5740
1643797990000|2022-02-02 10:33:10|3755|3754.5|3755.5|3755|3755.5|3755|3755|3754.5|788
1643798000000|2022-02-02 10:33:20|3756|3755.5|3756|3755|3756|3755.5|3756|3755|93
1643798010000|2022-02-02 10:33:30|||||||||90
1643798020000|2022-02-02 10:33:40|3756.5|3755.5|3757.5|3756|3757.5|3756|3756.5|3755|397
1643798030000|2022-02-02 10:33:50|3758|3756.5|3757.5|3756.5|3758|3756.5|3757.5|3756.5|0
1643798060000|2022-02-02 10:34:20|3757|3756|3757|3756|3757.5|3756|3757|3756|229
1643798070000|2022-02-02 10:34:30||3756.5||3756||3756.5||3756|172
1643798090000|2022-02-02 10:34:50||3756.5||3756.5||3756.5||3756.5|165
1643798100000|2022-02-02 10:35:00||3756||3756||3756||3756|258
1643798120000|2022-02-02 10:35:20|3756.5|3756.5|3756.5|3756|3756.5|3756.5|3756.5|3756|1044
1643798130000|2022-02-02 10:35:30|3756|3755.5|3756|3755.5|3756|3755.5|3756|3755|132
1643798140000|2022-02-02 10:35:40|3755.5|3755|3756|3755|3756|3755|3755.5|3755|118
1643798150000|2022-02-02 10:35:50|3755.5|3754.5|3755.5|3754.5|3755.5|3754.5|3755|3754.5|798
1643798160000|2022-02-02 10:36:00||3755||3755||3755||3755|251
1643798170000|2022-02-02 10:36:10|||||||||8
1643798190000|2022-02-02 10:36:30|||||||||233
1643798210000|2022-02-02 10:36:50|3756||3756||3756||3756||743
1643798220000|2022-02-02 10:37:00|3756.5|3755.5|3756|3755.5|3756.5|3756|3756|3755.5|419
1643798230000|2022-02-02 10:37:10|3756.5|3755|3756.5|3755.5|3756.5|3755.5|3756.5|3755|4088
1643798240000|2022-02-02 10:37:20|3757|3756|3757.5|3757|3757.5|3757|3757|3756|589
1643798250000|2022-02-02 10:37:30|||||||||132
1643798270000|2022-02-02 10:37:50|||||||||532
1643798280000|2022-02-02 10:38:00|3758|3757.5|3758.5|3757.5|3758.5|3757.5|3758|3757|155
1643798290000|2022-02-02 10:38:10|||||||||80
1643798320000|2022-02-02 10:38:40|3759|3758|3760|3758.5|3760|3758.5|3759|3758|526
1643798350000|2022-02-02 10:39:10|3759.5||3759.5||3759.5||3759.5||158
1643798380000|2022-02-02 10:39:40||3759||3759||3759||3759|0
1643798390000|2022-02-02 10:39:50||3758.5||3758.5||3759||3758.5|0
1643798410000|2022-02-02 10:40:10||3759||3759||3759||3759|1678
1643798420000|2022-02-02 10:40:20|||||||||175
1643798430000|2022-02-02 10:40:30|||||||||95
1643798440000|2022-02-02 10:40:40|3760||3760||3760||3760||199
1643798460000|2022-02-02 10:41:00|||||||||351
1643798470000|2022-02-02 10:41:10|3759.5|3758.5|3761.5|3760.5|3762|3761|3759.5|3758.5|9227
1643798520000|2022-02-02 10:42:00|3762||3762||3762||3762||1
1643798530000|2022-02-02 10:42:10|3761.5||3761.5||3762||3761||70
1643798540000|2022-02-02 10:42:20||3761||3761||3761||3761|0
1643798550000|2022-02-02 10:42:30|||||||||426
1643798560000|2022-02-02 10:42:40|3762||3762||3762||3762||246
1643798570000|2022-02-02 10:42:50|3761.5||3761.5||3762||3761.5||0
1643798580000|2022-02-02 10:43:00||3760.5||3760.5||3760.5||3760.5|1103
1643798590000|2022-02-02 10:43:10|3761|3761|3761.5|3760.5|3761.5|3761|3761|3760.5|1836
1643798600000|2022-02-02 10:43:20|||||||||18
1643798610000|2022-02-02 10:43:30|3761|3760|3761|3760|3761|3760|3761|3760|211
1643798620000|2022-02-02 10:43:40|||||||||229
1643798630000|2022-02-02 10:43:50|3760.5||3761||3761||3760.5||30
1643798670000|2022-02-02 10:44:30|3761.5|3760.5|3761|3760.5|3761.5|3760.5|3761|3760.5|831
1643798680000|2022-02-02 10:44:40|3761.5||3761.5||3761.5||3761.5||125
1643798690000|2022-02-02 10:44:50|3761|3760|3761.5|3760.5|3761.5|3761|3761|3760|2061
1643798700000|2022-02-02 10:45:00|3761|3760|3761|3760|3761|3760|3760.5|3760|4350
1643798710000|2022-02-02 10:45:10|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|3761.5|3760.5|1838
1643798720000|2022-02-02 10:45:20|||||||||945
1643798730000|2022-02-02 10:45:30|||||||||37
1643798760000|2022-02-02 10:46:00|3761|3760|3761.5|3760.5|3761.5|3760.5|3760.5|3760|5602
1643798780000|2022-02-02 10:46:20|3762|3761|3763|3761.5|3763|3762|3762|3761|4055
1643798790000|2022-02-02 10:46:30|3762.5||3762||3762.5||3762||0
1643798810000|2022-02-02 10:46:50|3763|3762|3763|3761.5|3763|3762|3762.5|3761.5|507
1643798830000|2022-02-02 10:47:10|3762.5||3762.5||3762.5||3762.5||700
1643798850000|2022-02-02 10:47:30|3762|3761|3761.5|3760.5|3762|3761.5|3761.5|3760.5|2164
1643798870000|2022-02-02 10:47:50|3761|3760|3760|3759.5|3761|3760|3760|3759.5|1124
1643798880000|2022-02-02 10:48:00|3760.5||3760.5||3760.5||3760.5||360
1643798920000|2022-02-02 10:48:40|||||||||52
1643798950000|2022-02-02 10:49:10|||||||||198
1643798970000|2022-02-02 10:49:30|||||||||269
1643798980000|2022-02-02 10:49:40|||||||||306
1643799060000|2022-02-02 10:51:00|3761|3760|3761|3760.5|3761|3760.5|3760.5|3759.5|367
1643799080000|2022-02-02 10:51:20|3760.5|3760|3761|3760|3761|3760.5|3760.5|3760|1019
1643799090000|2022-02-02 10:51:30|||||||||745
1643799100000|2022-02-02 10:51:40|3760.5||3761||3761||3760.5||0
1643799110000|2022-02-02 10:51:50|||||||||125
1643799120000|2022-02-02 10:52:00|3761.5|3760.5|3762.5|3762|3762.5|3762|3761.5|3760|4332
1643799130000|2022-02-02 10:52:10|3763|3762.5|3763|3762.5|3763|3762.5|3763|3762.5|871
1643799150000|2022-02-02 10:52:30|3762.5|3762|3761.5|3761|3762.5|3762|3761.5|3760.5|2714
1643799160000|2022-02-02 10:52:40|3762|3760.5|3761.5|3760.5|3762|3760.5|3761.5|3760.5|2551
1643799170000|2022-02-02 10:52:50|3761|3760|3760.5|3759.5|3761|3760|3760.5|3759.5|346
1643799180000|2022-02-02 10:53:00|||||||||6
1643799190000|2022-02-02 10:53:10|||||||||132
1643799210000|2022-02-02 10:53:30|3760|3759|3758|3757|3760|3759|3758|3757|1594
1643799220000|2022-02-02 10:53:40|3757.5|3757.5|3758|3757|3758|3757.5|3757.5|3757|678
1643799240000|2022-02-02 10:54:00|3758.5|3758|3758|3757.5|3759|3758|3758|3757.5|773
1643799250000|2022-02-02 10:54:10||3757||3757||3757||3757|394
1643799260000|2022-02-02 10:54:20|3758.5|3757.5|3758.5|3757.5|3758.5|3758|3758|3757.5|959
1643799270000|2022-02-02 10:54:30|||||||||122
1643799290000|2022-02-02 10:54:50||3758||3758||3758||3758|58
1643799300000|2022-02-02 10:55:00|3759|3758.5|3759.5|3758.5|3759.5|3758.5|3759|3758.5|653
1643799310000|2022-02-02 10:55:10|3759|3758|3759|3758|3759|3758|3759|3758|185
1643799340000|2022-02-02 10:55:40|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|540
1643799360000|2022-02-02 10:56:00|3758||3758||3758||3758||0
1643799370000|2022-02-02 10:56:10|3758.5|3757|3758|3757.5|3758.5|3758|3758|3757|1263
1643799390000|2022-02-02 10:56:30|3758.5|3758|3759|3758.5|3759|3758.5|3758.5|3758|487
1643799400000|2022-02-02 10:56:40|||||||||480
1643799410000|2022-02-02 10:56:50|||||||||15
1643799420000|2022-02-02 10:57:00||3758||3758||3758||3758|307
1643799430000|2022-02-02 10:57:10|3758.5|3757.5|3758|3757.5|3758.5|3757.5|3758|3757.5|299
1643799440000|2022-02-02 10:57:20||3757||3757||3757||3757|12
1643799450000|2022-02-02 10:57:30|||||||||210
1643799490000|2022-02-02 10:58:10|3757.5|3756.5|3756.5|3755.5|3757.5|3756.5|3756.5|3755.5|1749
1643799510000|2022-02-02 10:58:30|3757|3756|3757|3756|3757|3756|3757|3756|527
1643799520000|2022-02-02 10:58:40|3757.5|3756.5|3756|3755.5|3757.5|3757|3756|3755.5|348
1643799530000|2022-02-02 10:58:50|3755.5|3755|3755.5|3754.5|3756|3755|3755.5|3754.5|66
1643799540000|2022-02-02 10:59:00|3755|3754|3755|3754|3755.5|3754.5|3755|3754|821
1643799550000|2022-02-02 10:59:10|3754.5|3753.5|3755|3753.5|3755|3754|3754.5|3753.5|66
1643799560000|2022-02-02 10:59:20|3754.5|3754|3755|3754|3755|3754|3754.5|3754|170
1643799570000|2022-02-02 10:59:30||3753.5||3754||3754||3753.5|0
1643799580000|2022-02-02 10:59:40||3754.5||3754.5||3754.5||3754.5|0
1643799600000|2022-02-02 11:00:00|3755.5|3755|3755.5|3755|3755.5|3755|3755.5|3755|979
1643799610000|2022-02-02 11:00:10|3756|3755.5|3756|3755.5|3756|3755.5|3756|3755.5|127
1643799630000|2022-02-02 11:00:30|||||||||26
1643799640000|2022-02-02 11:00:40|||||||||899
1643799650000|2022-02-02 11:00:50|3755.5|3755|3755.5|3754|3755.5|3755|3755|3754|63
1643799680000|2022-02-02 11:01:20|3756|3754.5|3756|3755|3756|3755|3756|3754.5|198
1643799690000|2022-02-02 11:01:30|3755.5|3755.5|3756|3755.5|3756|3755.5|3755.5|3755|202
1643799700000|2022-02-02 11:01:40||3755||3755||3755||3755|513
1643799720000|2022-02-02 11:02:00|3755.5|3754.5|3755|3754|3755.5|3754.5|3754.5|3753.5|815
1643799730000|2022-02-02 11:02:10|3754.5|3753.5|3756|3755|3756|3755.5|3754.5|3753.5|1568
1643799750000|2022-02-02 11:02:30|3755.5|3754.5|3755.5|3754|3756|3754.5|3755|3754|135
1643799760000|2022-02-02 11:02:40|3756|3754.5|3756|3755.5|3756|3755.5|3756|3754.5|1251
1643799770000|2022-02-02 11:02:50||3755||3755.5||3755.5||3755|0
1643799790000|2022-02-02 11:03:10|3756.5|3755|3756.5|3755.5|3757|3756|3756.5|3755|601
1643799810000|2022-02-02 11:03:30|3757|3756|3756|3755|3757|3756|3756|3755|792
1643799820000|2022-02-02 11:03:40|3755.5|3754.5|3756|3755|3756|3755|3755.5|3754.5|11
1643799840000|2022-02-02 11:04:00|3755.5|3754.5|3755|3754.5|3755.5|3754.5|3755|3754|6
1643799850000|2022-02-02 11:04:10|3755.5|3755|3756|3755|3756|3755|3755.5|3755|74
1643799880000|2022-02-02 11:04:40|||||||||527
1643799900000|2022-02-02 11:05:00|3755.5|3754.5|3755.5|3754|3755.5|3754.5|3755.5|3754|692
1643799910000|2022-02-02 11:05:10|3755|3753.5|3752.5|3751.5|3755|3753.5|3752.5|3751.5|844
1643799930000|2022-02-02 11:05:30|3752|3751|3752|3751|3752|3751|3752|3751|500
1643799940000|2022-02-02 11:05:40|3752.5|3751.5|3752|3751.5|3752.5|3752|3752|3751|454
1643799950000|2022-02-02 11:05:50|3752.5|3752|3752.5|3751|3752.5|3752|3752.5|3751|18
1643799980000|2022-02-02 11:06:20|3752|3750.5|3752|3751|3752|3751|3752|3750.5|0
1643800010000|2022-02-02 11:06:50|3751.5|3750.5|3750|3749.5|3751.5|3751|3750|3749|1386
1643800020000|2022-02-02 11:07:00|3749.5|3749|3750|3748.5|3750|3749|3749.5|3748.5|775
1643800030000|2022-02-02 11:07:10||3749||3749||3749||3749|0
1643800040000|2022-02-02 11:07:20|3749.5|3748.5|3749.5|3748.5|3749.5|3749|3749.5|3748.5|1350
1643800050000|2022-02-02 11:07:30||3749||3748.5||3749||3748.5|300
1643800060000|2022-02-02 11:07:40||3749||3748.5||3749||3748.5|1323
1643800070000|2022-02-02 11:07:50||3748||3748.5||3748.5||3748|0
1643800080000|2022-02-02 11:08:00|3750|3749|3750|3749|3750.5|3749.5|3749.5|3748.5|1060
1643800090000|2022-02-02 11:08:10||3749.5||3749.5||3749.5||3749.5|0
1643800110000|2022-02-02 11:08:30|3749.5|3749|3749.5|3748.5|3749.5|3749|3749.5|3748.5|148
1643800120000|2022-02-02 11:08:40|3750|3749|3750|3749|3750|3749.5|3750|3749|59
1643800150000|2022-02-02 11:09:10|||||||||125
1643800190000|2022-02-02 11:09:50||3749.5||3749.5||3749.5||3749|905
1643800200000|2022-02-02 11:10:00|||||||||30
1643800210000|2022-02-02 11:10:10|3749.5|3749|3749.5|3748.5|3749.5|3749|3749.5|3748.5|463
1643800220000|2022-02-02 11:10:20|3750|3749|3750|3749|3750|3749|3749.5|3749|3874
1643800230000|2022-02-02 11:10:30|3750.5|3749.5|3750.5|3749|3750.5|3750|3750|3748.5|5090
1643800240000|2022-02-02 11:10:40||3749.5||3749||3749.5||3749|1204
1643800260000|2022-02-02 11:11:00||3749.5||3749||3749.5||3749|0
1643800280000|2022-02-02 11:11:20|3750|3749.5|3750.5|3750|3751|3750|3750|3749.5|2771
1643800330000|2022-02-02 11:12:10|3751|3750.5|3751.5|3751|3751.5|3751|3751|3750.5|556
1643800340000|2022-02-02 11:12:20|3752|3751.5|3753|3752|3753|3752|3752|3751.5|1274
1643800350000|2022-02-02 11:12:30|3752.5|3751.5|3752|3751|3752.5|3752|3752|3751|2174
1643800360000|2022-02-02 11:12:40|||||||||120
1643800380000|2022-02-02 11:13:00|3751.5|3751.5|3751.5|3751|3752|3751.5|3751.5|3751|2696
1643800390000|2022-02-02 11:13:10||3750.5||3750.5||3750.5||3750.5|7
1643800400000|2022-02-02 11:13:20|||||||||66
1643800430000|2022-02-02 11:13:50|||||||||25
1643800460000|2022-02-02 11:14:20|3752|3751|3752|3751|3752|3751|3751.5|3751|558
1643800480000|2022-02-02 11:14:40||3750.5||3750.5||3750.5||3750.5|0
1643800490000|2022-02-02 11:14:50||3751||3751||3751||3751|0
1643800520000|2022-02-02 11:15:20|||||||||280
1643800530000|2022-02-02 11:15:30||3751.5||3751.5||3751.5||3751.5|442
1643800540000|2022-02-02 11:15:40|||||||||39
1643800550000|2022-02-02 11:15:50|3752.5|3752|3755|3753.5|3755|3754|3752.5|3752|7407
1643800570000|2022-02-02 11:16:10|||||||||798
1643800580000|2022-02-02 11:16:20|3754.5||3754.5||3754.5||3754||438
1643800590000|2022-02-02 11:16:30|3755|3754|3755|3754.5|3755|3754.5|3755|3753.5|1862
1643800600000|2022-02-02 11:16:40|3754.5|3754|3754|3753|3754.5|3754|3754|3753|1156
1643800630000|2022-02-02 11:17:10|||||||||3
1643800650000|2022-02-02 11:17:30|3754.5|3753.5|3754|3753|3754.5|3753.5|3754|3753|2261
1643800670000|2022-02-02 11:17:50|3754.5|3753.5|3754|3753|3754.5|3753.5|3754|3753|465
1643800690000|2022-02-02 11:18:10|||||||||36
1643800700000|2022-02-02 11:18:20||3753.5||3753.5||3753.5||3753.5|100
1643800710000|2022-02-02 11:18:30|||||||||100
1643800730000|2022-02-02 11:18:50|3755|3754|3755|3754|3755|3754|3754.5|3754|36
1643800740000|2022-02-02 11:19:00|3754.5|3753.5|3754|3753|3754.5|3753.5|3753.5|3753|974
1643800760000|2022-02-02 11:19:20||3753.5||3753.5||3753.5||3753.5|253
1643800770000|2022-02-02 11:19:30|3754.5|3754|3755|3753.5|3755|3754|3754.5|3753.5|35
1643800790000|2022-02-02 11:19:50|||||||||153
1643800800000|2022-02-02 11:20:00||3754||3754||3754||3754|0
1643800810000|2022-02-02 11:20:10|||||||||3
1643800830000|2022-02-02 11:20:30|3755.5|3754.5|3757|3756.5|3757|3756.5|3755.5|3754.5|1535
1643800840000|2022-02-02 11:20:40|3758|3757|3758|3757|3758|3757|3757.5|3757|326
1643800850000|2022-02-02 11:20:50|3757.5|3756.5|3756|3755.5|3757.5|3756.5|3756|3755.5|1676
1643800860000|2022-02-02 11:21:00|3756.5||3756.5||3756.5||3756.5||100
1643800870000|2022-02-02 11:21:10|3757.5|3756|3757.5|3756.5|3757.5|3756.5|3757|3756|832
1643800880000|2022-02-02 11:21:20|3758||3758||3758||3758||2300
1643800890000|2022-02-02 11:21:30|3757.5|3757|3758|3756.5|3758|3757|3757.5|3756.5|31
1643800900000|2022-02-02 11:21:40|3757.5|3757|3758|3757|3758|3757|3757.5|3756.5|722
1643800910000|2022-02-02 11:21:50|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|100
1643800920000|2022-02-02 11:22:00|3758|3757|3758|3756.5|3758|3757|3758|3756.5|0
1643800930000|2022-02-02 11:22:10||3757||3757||3757||3756.5|0
1643800950000|2022-02-02 11:22:30|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|1361
1643800960000|2022-02-02 11:22:40||3757||3757||3757||3757|0
1643800970000|2022-02-02 11:22:50||3757.5||3757.5||3757.5||3757.5|0
1643800980000|2022-02-02 11:23:00||3757||3757||3757||3757|0
1643800990000|2022-02-02 11:23:10||3757.5||3757||3757.5||3757|296
1643801000000|2022-02-02 11:23:20|||||||||110
1643801010000|2022-02-02 11:23:30||3757.5||3757||3757.5||3757|0
1643801020000|2022-02-02 11:23:40||3757.5||3757||3757.5||3757|0
1643801030000|2022-02-02 11:23:50||3757.5||3757.5||3757.5||3757.5|0
1643801050000|2022-02-02 11:24:10|||||||||165
1643801070000|2022-02-02 11:24:30|3758|3758|3759.5|3758.5|3760|3759|3758|3757.5|1972
1643801080000|2022-02-02 11:24:40|3760||3760||3760||3760||0
1643801110000|2022-02-02 11:25:10|3760.5|3759|3760.5|3759.5|3760.5|3759.5|3760.5|3759|41
1643801190000|2022-02-02 11:26:30|||||||||90
1643801220000|2022-02-02 11:27:00||3760||3759.5||3760||3759.5|378
1643801230000|2022-02-02 11:27:10|3760|3759|3760.5|3759.5|3760.5|3759.5|3759.5|3758.5|3283
1643801250000|2022-02-02 11:27:30|3761|3760|3761|3760|3761.5|3760|3761|3760|340
1643801280000|2022-02-02 11:28:00|3760.5|3760.5|3761|3760|3761|3760.5|3760.5|3760|1076
1643801290000|2022-02-02 11:28:10|||||||||26
1643801310000|2022-02-02 11:28:30||3760.5||3760||3760.5||3760|2060
1643801320000|2022-02-02 11:28:40|3761.5|3760.5|3762.5|3761.5|3762.5|3761.5|3761.5|3760.5|1685
1643801340000|2022-02-02 11:29:00|3763|3762|3764|3763|3764|3763|3763|3762|1550
1643801350000|2022-02-02 11:29:10|3764.5|3763.5|3764.5|3763|3764.5|3763.5|3764.5|3763|266
1643801380000|2022-02-02 11:29:40|3764|3762.5|3763|3762|3764|3763|3763|3761.5|2812
1643801390000|2022-02-02 11:29:50|3763.5||3763.5||3763.5||3763.5||0
1643801400000|2022-02-02 11:30:00|3763||3763||3763||3762.5||5
1643801420000|2022-02-02 11:30:20|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|3763.5|3762.5|0
1643801430000|2022-02-02 11:30:30||3762||3762||3762||3762|161
1643801440000|2022-02-02 11:30:40|||||||||138
1643801460000|2022-02-02 11:31:00||3762.5||3762.5||3763||3762.5|86
1643801500000|2022-02-02 11:31:40||3763||3763||3763||3763|0
1643801530000|2022-02-02 11:32:10|3764|3762.5|3764.5|3764|3764.5|3764|3764|3762.5|2128
1643801540000|2022-02-02 11:32:20|3765|3764.5|3765.5|3764.5|3765.5|3764.5|3765|3764.5|481
1643801580000|2022-02-02 11:33:00|3766|3765|3766|3765|3766.5|3765.5|3766|3765|647
1643801590000|2022-02-02 11:33:10|3765.5|3764.5|3766|3764.5|3766|3764.5|3765.5|3764.5|47
1643801600000|2022-02-02 11:33:20|||||||||225
1643801610000|2022-02-02 11:33:30|||||||||225
1643801620000|2022-02-02 11:33:40|||||||||54
1643801640000|2022-02-02 11:34:00|3765.5|3765|3766|3765|3766|3765.5|3765.5|3765|651
1643801650000|2022-02-02 11:34:10||3765.5||3765.5||3765.5||3765.5|123
1643801660000|2022-02-02 11:34:20|3766.5|3766|3766.5|3765.5|3766.5|3766|3766|3765.5|1103
1643801700000|2022-02-02 11:35:00|3766|3765|3766|3765|3766.5|3765.5|3765.5|3765|1346
1643801720000|2022-02-02 11:35:20|||||||||216
1643801740000|2022-02-02 11:35:40|||||||||260
1643801750000|2022-02-02 11:35:50|3766.5|3765.5|3766.5|3765.5|3766.5|3765.5|3766.5|3765.5|337
1643801780000|2022-02-02 11:36:20|3767|3766|3767.5|3767|3767.5|3767|3767|3766|618
1643801790000|2022-02-02 11:36:30|3768|3767.5|3768|3767|3768.5|3767.5|3767.5|3767|341
1643801810000|2022-02-02 11:36:50|3768.5|3767.5|3768.5|3767.5|3768.5|3768|3768.5|3767.5|3995
1643801820000|2022-02-02 11:37:00|3768|3767|3766.5|3766|3768|3767|3766.5|3766|3021
1643801830000|2022-02-02 11:37:10|3767|3766.5|3767|3766|3767|3766.5|3766.5|3766|861
1643801870000|2022-02-02 11:37:50|||||||||356
1643801880000|2022-02-02 11:38:00|3767.5|3766.5|3768|3767|3768|3767|3767.5|3766.5|828
1643801890000|2022-02-02 11:38:10|3768.5|3767.5|3768.5|3768|3768.5|3768|3768.5|3767.5|1288
1643801920000|2022-02-02 11:38:40|3769|3768.5|3769.5|3768.5|3769.5|3768.5|3769|3768|152
1643801940000|2022-02-02 11:39:00|3769|3769|3769.5|3768.5|3769.5|3769|3769|3768.5|459
1643801960000|2022-02-02 11:39:20|||||||||66
1643801970000|2022-02-02 11:39:30|||||||||31
1643802000000|2022-02-02 11:40:00|3769|3769|3769.5|3768.5|3770|3769|3769|3768.5|7920
1643802010000|2022-02-02 11:40:10|||||||||265
1643802040000|2022-02-02 11:40:40|3770|3769|3770.5|3769.5|3770.5|3769.5|3770|3769|660
1643802050000|2022-02-02 11:40:50|3770|3769|3770|3769|3770.5|3769.5|3770|3769|3834
1643802070000|2022-02-02 11:41:10|3770.5|3769.5|3770.5|3769.5|3770.5|3769.5|3770.5|3769.5|176
1643802080000|2022-02-02 11:41:20|||||||||12
1643802090000|2022-02-02 11:41:30|3770|3769|3769|3768.5|3770|3769.5|3769|3768.5|3612
1643802110000|2022-02-02 11:41:50||3768||3768||3768||3768|318
1643802120000|2022-02-02 11:42:00|||||||||30
1643802160000|2022-02-02 11:42:40|3768.5|3767.5|3767.5|3767|3768.5|3767.5|3767.5|3767|1691
1643802180000|2022-02-02 11:43:00|3768|3766.5|3767.5|3766|3768|3766.5|3767|3766|1658
1643802190000|2022-02-02 11:43:10|3767||3767||3767||3767||0
1643802200000|2022-02-02 11:43:20|3766.5|3765.5|3766.5|3765.5|3766.5|3765.5|3766.5|3765.5|426
1643802210000|2022-02-02 11:43:30|3767||3767||3767||3767||90
1643802220000|2022-02-02 11:43:40|3766.5|3765|3765|3764|3766.5|3765|3765|3764|1113
1643802240000|2022-02-02 11:44:00||3764.5||3764||3764.5||3764|17
1643802280000|2022-02-02 11:44:40|3764.5|3763.5|3764.5|3763.5|3765|3763.5|3764|3763.5|1049
1643802290000|2022-02-02 11:44:50|3764|3763|3764.5|3763|3764.5|3763.5|3764|3763|739
1643802300000|2022-02-02 11:45:00|3764|3763.5|3764.5|3763|3764.5|3763.5|3764|3763|0
1643802310000|2022-02-02 11:45:10|3764||3764||3764||3764||0
1643802330000|2022-02-02 11:45:30|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|381
1643802360000|2022-02-02 11:46:00|3765|3764|3765.5|3764.5|3766|3765|3764.5|3764|1839
1643802390000|2022-02-02 11:46:30|||||||||40
1643802400000|2022-02-02 11:46:40|||||||||34
1643802460000|2022-02-02 11:47:40|3765|3764|3764.5|3763.5|3765|3764|3764|3763|3969
1643802470000|2022-02-02 11:47:50||3763||3763||3763||3763|159
1643802480000|2022-02-02 11:48:00||3763.5||3763||3763.5||3763|0
1643802490000|2022-02-02 11:48:10||3763.5||3763.5||3763.5||3763.5|0
1643802500000|2022-02-02 11:48:20|3764|3763|3764|3763|3764|3763|3764|3763|0
1643802510000|2022-02-02 11:48:30|3763.5|3763.5|3764|3763.5|3764|3763.5|3763.5|3763.5|1259
1643802520000|2022-02-02 11:48:40|3764.5|3764|3765|3764|3765|3764.5|3764.5|3764|1835
1643802550000|2022-02-02 11:49:10|3765.5|3764.5|3765.5|3764.5|3765.5|3764.5|3765.5|3764.5|503
1643802560000|2022-02-02 11:49:20|||||||||265
1643802580000|2022-02-02 11:49:40|3766|3765|3767|3766|3767|3766|3766|3765|2719
1643802610000|2022-02-02 11:50:10|3767.5|3766.5|3768|3767.5|3768|3767.5|3767.5|3766.5|1624
1643802620000|2022-02-02 11:50:20|3768.5|3768|3769|3768|3769|3768|3768.5|3768|336
1643802640000|2022-02-02 11:50:40|3769.5||3769||3769.5||3769||0
1643802650000|2022-02-02 11:50:50|3769.5||3769.5||3769.5||3769.5||0
1643802660000|2022-02-02 11:51:00|3770|3768.5|3770|3769.5|3770|3769.5|3770|3768.5|736
1643802670000|2022-02-02 11:51:10|||||||||40
1643802680000|2022-02-02 11:51:20|3770.5|3770|3771|3770|3771|3770|3770.5|3770|0
1643802690000|2022-02-02 11:51:30|3771.5||3771||3771.5||3771||0
1643802700000|2022-02-02 11:51:40|||||||||26
1643802710000|2022-02-02 11:51:50|3771.5||3771.5||3771.5||3771.5||22
1643802740000|2022-02-02 11:52:20|||||||||150
1643802780000|2022-02-02 11:53:00|3771||3771||3771||3770.5||3851
1643802790000|2022-02-02 11:53:10|3771.5|3770.5|3771.5|3770.5|3771.5|3771|3771|3770.5|2590
1643802810000|2022-02-02 11:53:30|3771|3770|3769|3768|3771.5|3770.5|3769|3768|3138
1643802830000|2022-02-02 11:53:50|3769.5|3768.5|3769.5|3768.5|3769.5|3769|3769|3768.5|1261
1643802860000|2022-02-02 11:54:20||3768||3768||3768||3768|0
1643802870000|2022-02-02 11:54:30|||||||||76
1643802880000|2022-02-02 11:54:40|3769||3769||3769.5||3769||1
1643802900000|2022-02-02 11:55:00|3769.5|3768.5|3769.5|3769|3769.5|3769|3769.5|3768.5|2691
1643802910000|2022-02-02 11:55:10|3769|3768.5|3769|3768|3769|3768.5|3769|3768|1034
1643802930000|2022-02-02 11:55:30||3768.5||3768||3768.5||3768|440
1643802960000|2022-02-02 11:56:00|3770|3768.5|3769.5|3768.5|3770|3769|3769.5|3768.5|78
1643803000000|2022-02-02 11:56:40|3769|3768|3769|3768|3769|3768|3768.5|3768|794
1643803020000|2022-02-02 11:57:00|3768.5|3767.5|3767|3766|3768.5|3768|3767|3766|3915
1643803030000|2022-02-02 11:57:10|3767.5||3767.5||3767.5||3767.5||250
1643803050000|2022-02-02 11:57:30|3768|3766.5|3768.5|3767.5|3768.5|3767.5|3768|3766|1176
1643803070000|2022-02-02 11:57:50|3768|3767|3767.5|3767|3768|3767|3767.5|3767|676
1643803100000|2022-02-02 11:58:20|3768|3767.5|3769|3768|3769|3768|3768|3767|3111
1643803130000|2022-02-02 11:58:50|3769.5|3768.5|3769.5|3768.5|3769.5|3768.5|3769.5|3768.5|281
1643803140000|2022-02-02 11:59:00|3770|3769|3770.5|3769|3770.5|3769|3770|3769|144
1643803150000|2022-02-02 11:59:10|||||||||504
1643803160000|2022-02-02 11:59:20|3770||3770||3770||3770||542
1643803170000|2022-02-02 11:59:30|3769.5|3768.5|3769.5|3768.5|3769.5|3769|3769|3768|370
1643803190000|2022-02-02 11:59:50|||||||||90
1643803200000|2022-02-02 12:00:00|3769|3768|3768|3767|3769.5|3768|3767.5|3767|2874
1643803210000|2022-02-02 12:00:10|3767.5|3766.5|3767|3766.5|3767.5|3766.5|3767|3766|259
1643803230000|2022-02-02 12:00:30|3767.5|3766|3768|3766.5|3768|3766.5|3767.5|3766|228
1643803250000|2022-02-02 12:00:50||3767||3767||3767||3767|0
1643803260000|2022-02-02 12:01:00||3767.5||3767||3767.5||3767|614
1643803270000|2022-02-02 12:01:10||3766.5||3766.5||3766.5||3766.5|0
1643803280000|2022-02-02 12:01:20||3767||3767||3767||3767|0
1643803290000|2022-02-02 12:01:30|3768.5|3767.5|3768.5|3767.5|3768.5|3767.5|3768.5|3767.5|892
1643803320000|2022-02-02 12:02:00|3768|3767|3768|3766.5|3768.5|3767|3767.5|3766.5|843
1643803330000|2022-02-02 12:02:10|3768.5|3767|3767.5|3767|3768.5|3767|3767.5|3767|379
1643803340000|2022-02-02 12:02:20|3768|3767.5|3768.5|3767|3768.5|3767.5|3767.5|3767|322
1643803350000|2022-02-02 12:02:30|3768||3768||3768||3768||229
1643803390000|2022-02-02 12:03:10|3768.5||3768.5||3768.5||3768.5||42
1643803400000|2022-02-02 12:03:20|3768|3766.5|3767.5|3766.5|3768|3766.5|3767.5|3766.5|890
1643803420000|2022-02-02 12:03:40|3768|3767|3768|3767.5|3768|3767.5|3768|3767|111
1643803430000|2022-02-02 12:03:50|3768.5|3768|3768.5|3768|3768.5|3768|3768.5|3768|165
1643803440000|2022-02-02 12:04:00|3768|3767.5|3768|3766.5|3768|3767.5|3767.5|3766.5|637
1643803470000|2022-02-02 12:04:30||3767||3767||3767.5||3767|0
1643803490000|2022-02-02 12:04:50|3768.5|3767.5|3768.5|3767.5|3768.5|3767.5|3768|3767.5|3695
1643803540000|2022-02-02 12:05:40|3768|3767|3767.5|3767|3768.5|3767.5|3767|3766.5|2110
1643803550000|2022-02-02 12:05:50|3767|3766.5|3767.5|3766.5|3767.5|3766.5|3767|3766.5|240
1643803560000|2022-02-02 12:06:00||3767||3767||3767||3766.5|3650
1643803570000|2022-02-02 12:06:10|||||||||979
1643803590000|2022-02-02 12:06:30|3768|3767.5|3768|3767.5|3768|3767.5|3768|3767|579
1643803610000|2022-02-02 12:06:50||3767||3767||3767||3767|237
1643803620000|2022-02-02 12:07:00|3767.5|3766.5|3767.5|3766.5|3768|3766.5|3767.5|3766.5|1285
1643803640000|2022-02-02 12:07:20|||||||||452
1643803680000|2022-02-02 12:08:00|3768|3767|3768|3767|3768|3767.5|3767.5|3767|941
1643803690000|2022-02-02 12:08:10|||||||||330
1643803700000|2022-02-02 12:08:20|3768.5|3767.5|3768.5|3768|3768.5|3768|3768.5|3767.5|717
1643803730000|2022-02-02 12:08:50|||||||||30
1643803750000|2022-02-02 12:09:10|3769|3768.5|3769.5|3769|3769.5|3769|3769|3768.5|7843
1643803780000|2022-02-02 12:09:40|3770||3770||3770||3770||520
1643803850000|2022-02-02 12:10:50|||||||||80
1643803860000|2022-02-02 12:11:00|||||||||84
1643803900000|2022-02-02 12:11:40|3770.5|3769.5|3770.5|3770|3771|3770.5|3770.5|3769.5|2060
1643803930000|2022-02-02 12:12:10|||||||||21
1643803960000|2022-02-02 12:12:40|3770|3769.5|3770|3769|3770.5|3769.5|3769.5|3769|2370
1643803970000|2022-02-02 12:12:50|||||||||200
1643803980000|2022-02-02 12:13:00|||||||||25
1643804000000|2022-02-02 12:13:20|||||||||35
1643804020000|2022-02-02 12:13:40|3770.5|3769.5|3769.5|3768.5|3770.5|3769.5|3769|3768.5|1849
1643804030000|2022-02-02 12:13:50|3769||3769||3769||3769||1
1643804060000|2022-02-02 12:14:20|3768.5|3768|3769|3768|3769|3768|3768.5|3768|2402
1643804080000|2022-02-02 12:14:40|3769.5|3768.5|3770.5|3769.5|3770.5|3769.5|3769.5|3768.5|495
1643804100000|2022-02-02 12:15:00|3771|3770|3771.5|3771|3771.5|3771|3771|3769.5|438
1643804110000|2022-02-02 12:15:10||3770.5||3770.5||3770.5||3770.5|0
1643804150000|2022-02-02 12:15:50|||||||||1000
1643804160000|2022-02-02 12:16:00|3771|3770|3771|3770|3771|3770.5|3771|3769.5|810
1643804190000|2022-02-02 12:16:30|||||||||1000
1643804200000|2022-02-02 12:16:40|3771.5|3770.5|3771.5|3770.5|3771.5|3771|3771.5|3770.5|215
1643804230000|2022-02-02 12:17:10|||||||||14
1643804240000|2022-02-02 12:17:20|3771|3770|3771|3770|3771|3770|3771|3769.5|1183
1643804250000|2022-02-02 12:17:30||3769.5||3769.5||3769.5||3769.5|83
1643804280000|2022-02-02 12:18:00|||||||||170
1643804290000|2022-02-02 12:18:10|3770.5|3770|3771|3770|3771|3770.5|3770.5|3770|591
1643804300000|2022-02-02 12:18:20|3770.5|3770.5|3770.5|3769.5|3771|3770.5|3770.5|3769.5|1346
1643804310000|2022-02-02 12:18:30|3770|3770|3770.5|3769.5|3770.5|3770|3770|3769.5|695
1643804330000|2022-02-02 12:18:50|3770|3769|3769.5|3769|3770.5|3769.5|3769|3768.5|6513
1643804340000|2022-02-02 12:19:00|||||||||235
1643804350000|2022-02-02 12:19:10|3770|3769.5|3770.5|3769.5|3770.5|3769.5|3770|3769.5|245
1643804370000|2022-02-02 12:19:30||3770||3769.5||3770||3769.5|727
1643804380000|2022-02-02 12:19:40|3771|3770|3771|3770|3771|3770|3771|3770|704
1643804400000|2022-02-02 12:20:00|3770.5|3769.5|3769.5|3768.5|3770.5|3769.5|3769.5|3768.5|1411
1643804430000|2022-02-02 12:20:30|3770|3769|3770|3769|3770|3769.5|3770|3769|1091
1643804460000|2022-02-02 12:21:00|3770.5|3769.5|3770.5|3769.5|3770.5|3769.5|3770.5|3769.5|164
1643804480000|2022-02-02 12:21:20|3770|3769|3770|3769|3770|3769|3770|3769|1386
1643804490000|2022-02-02 12:21:30|3769.5|3768.5|3769.5|3768.5|3770|3768.5|3769.5|3768.5|1742
1643804520000|2022-02-02 12:22:00|3769||3769.5||3769.5||3769||1142
1643804570000|2022-02-02 12:22:50||3769||3769||3769||3769|167
1643804580000|2022-02-02 12:23:00|3769|3768.5|3769|3768.5|3769.5|3768.5|3769|3768.5|285
1643804590000|2022-02-02 12:23:10|||||||||924
1643804600000|2022-02-02 12:23:20|||||||||116
1643804620000|2022-02-02 12:23:40|3768.5|3768|3768.5|3768|3768.5|3768|3768.5|3767.5|558
1643804630000|2022-02-02 12:23:50|3768|3767.5|3768|3767.5|3768|3768|3768|3767|685
1643804640000|2022-02-02 12:24:00|||||||||130
1643804670000|2022-02-02 12:24:30|3768.5||3768.5||3768.5||3768.5||301
1643804680000|2022-02-02 12:24:40|||||||||200
1643804710000|2022-02-02 12:25:10|||||||||620
1643804720000|2022-02-02 12:25:20|3768|3767|3768|3767|3768|3767.5|3768|3767|817
1643804740000|2022-02-02 12:25:40|||||||||32
1643804770000|2022-02-02 12:26:10|3767.5|3766.5|3767.5|3767|3767.5|3767|3767|3766|2065
1643804780000|2022-02-02 12:26:20||3766.5||3766.5||3766.5||3766.5|287
1643804800000|2022-02-02 12:26:40|3767|3766|3767|3766|3767|3766|3766.5|3766|663
1643804810000|2022-02-02 12:26:50|3766.5||3767||3767||3766.5||291
1643804820000|2022-02-02 12:27:00|3766.5||3767||3767||3766.5||1000
1643804840000|2022-02-02 12:27:20||3766.5||3766.5||3766.5||3766.5|0
1643804850000|2022-02-02 12:27:30|3766.5|3766|3766|3764.5|3766.5|3766|3766|3764.5|1211
1643804860000|2022-02-02 12:27:40|3765.5||3765.5||3765.5||3765.5||0
1643804870000|2022-02-02 12:27:50|3766|3765|3766|3765.5|3766|3765.5|3766|3765|329
1643804880000|2022-02-02 12:28:00||3765||3764.5||3765.5||3764.5|2312
1643804890000|2022-02-02 12:28:10|3765.5||3765.5||3765.5||3765.5||250
1643804940000|2022-02-02 12:29:00|3765|3764|3765.5|3764.5|3765.5|3764.5|3764|3763.5|2925
1643804960000|2022-02-02 12:29:20|3765|3764|3765|3764|3765|3764.5|3765|3764|2138
1643804970000|2022-02-02 12:29:30||3764.5||3764.5||3764.5||3764.5|2618
1643804980000|2022-02-02 12:29:40|3765.5|3765|3765|3764.5|3765.5|3765|3765|3764.5|1361
1643804990000|2022-02-02 12:29:50|3765.5|3765|3765.5|3764.5|3765.5|3765|3765|3764.5|1367
1643805010000|2022-02-02 12:30:10|3765|3764|3765|3764.5|3765|3764.5|3764.5|3764|1622
1643805020000|2022-02-02 12:30:20|3764.5|3764|3765|3764|3765|3764.5|3764.5|3764|1403
1643805040000|2022-02-02 12:30:40||3764.5||3764.5||3764.5||3764.5|0
1643805050000|2022-02-02 12:30:50|||||||||2806
1643805060000|2022-02-02 12:31:00|3764.5|3764|3765|3764|3765|3764|3764.5|3764|908
1643805070000|2022-02-02 12:31:10|3764.5|3763.5|3764.5|3763.5|3764.5|3763.5|3764|3763.5|647
1643805090000|2022-02-02 12:31:30|||||||||276
1643805150000|2022-02-02 12:32:30|3764|3764|3764|3763.5|3764|3764|3764|3763.5|4595
1643805160000|2022-02-02 12:32:40|3763.5|3763|3763|3762|3763.5|3763|3763|3762|2171
1643805180000|2022-02-02 12:33:00|||||||||1
1643805190000|2022-02-02 12:33:10|3763.5|3762.5|3763|3762.5|3763.5|3763|3763|3762.5|1196
1643805200000|2022-02-02 12:33:20|||||||||30
1643805230000|2022-02-02 12:33:50|3763.5|3763|3763.5|3763|3763.5|3763|3763.5|3763|846
1643805240000|2022-02-02 12:34:00|3763|3762.5|3763|3762.5|3763|3762.5|3763|3762.5|207
1643805250000|2022-02-02 12:34:10|3763.5|3763|3763.5|3762.5|3763.5|3763|3763|3762.5|1011
1643805260000|2022-02-02 12:34:20|3764|3763|3763.5|3762.5|3764|3763.5|3763.5|3762.5|1198
1643805290000|2022-02-02 12:34:50|3763|3762|3761.5|3760.5|3763|3762|3761.5|3760.5|1433
1643805310000|2022-02-02 12:35:10|||||||||35
1643805370000|2022-02-02 12:36:10|||||||||125
1643805380000|2022-02-02 12:36:20|3762|3761|3761.5|3761|3762|3761.5|3761.5|3760.5|2494
1643805390000|2022-02-02 12:36:30|3762|3761.5|3761.5|3761|3762.5|3761.5|3761.5|3761|1394
1643805400000|2022-02-02 12:36:40|||||||||268
1643805410000|2022-02-02 12:36:50|3762|3761.5|3762|3761.5|3762.5|3761.5|3762|3761.5|830
1643805430000|2022-02-02 12:37:10|3762.5|3762|3762.5|3762|3763|3762|3762.5|3762|1256
1643805440000|2022-02-02 12:37:20|||||||||295
1643805450000|2022-02-02 12:37:30|3762|3761.5|3762|3761.5|3762|3761.5|3762|3761|377
1643805460000|2022-02-02 12:37:40|3761.5|3760.5|3761.5|3761|3761.5|3761|3761.5|3760.5|175
1643805470000|2022-02-02 12:37:50||3760.5||3760.5||3761||3760.5|366
1643805490000|2022-02-02 12:38:10|||||||||389
1643805500000|2022-02-02 12:38:20||3761||3761||3761||3761|0
1643805510000|2022-02-02 12:38:30|||||||||1299
1643805520000|2022-02-02 12:38:40|3762|3761.5|3762|3761.5|3762.5|3761.5|3761.5|3761|1690
1643805530000|2022-02-02 12:38:50|3761.5|3760.5|3761.5|3760.5|3761.5|3761|3761.5|3760.5|25
1643805540000|2022-02-02 12:39:00|||||||||56
1643805580000|2022-02-02 12:39:40|||||||||28
1643805600000|2022-02-02 12:40:00|3761|3760|3760.5|3759.5|3761|3760.5|3760|3759.5|1454
1643805620000|2022-02-02 12:40:20||3760||3760||3760||3760|87
1643805630000|2022-02-02 12:40:30|3761|3760.5|3761|3760.5|3761.5|3760.5|3761|3760.5|1218
1643805640000|2022-02-02 12:40:40||3760||3760||3760||3760|113
1643805650000|2022-02-02 12:40:50|3760.5|3759.5|3760.5|3759.5|3760.5|3759.5|3760.5|3759.5|89
1643805660000|2022-02-02 12:41:00|||||||||40
1643805670000|2022-02-02 12:41:10|3760|3759|3759.5|3758.5|3760|3759|3759.5|3758.5|1836
1643805680000|2022-02-02 12:41:20|||||||||548
1643805690000|2022-02-02 12:41:30|||||||||214
1643805720000|2022-02-02 12:42:00|||||||||1
1643805740000|2022-02-02 12:42:20|||||||||433
1643805770000|2022-02-02 12:42:50|3759|3758|3760|3759|3760|3759.5|3758.5|3758|3284
1643805780000|2022-02-02 12:43:00|3759.5|3759.5|3760|3759.5|3760|3759.5|3759.5|3759.5|285
1643805790000|2022-02-02 12:43:10||3759||3759.5||3759.5||3759|342
1643805800000|2022-02-02 12:43:20||3759||3759||3759.5||3759|2592
1643805840000|2022-02-02 12:44:00|||||||||171
1643805850000|2022-02-02 12:44:10|3759.5|3759.5|3759|3758|3760|3759.5|3759|3758|7359
1643805860000|2022-02-02 12:44:20|3758|3757.5|3759.5|3758.5|3759.5|3758.5|3758|3757.5|859
1643805870000|2022-02-02 12:44:30|3760|3759|3761|3760|3761|3760|3760|3759|3277
1643805880000|2022-02-02 12:44:40||3760.5||3760||3760.5||3760|202
1643805900000|2022-02-02 12:45:00|3761.5|3760.5|3763|3762|3763|3762|3761.5|3760|3776
1643805920000|2022-02-02 12:45:20|3763.5|3762.5|3764.5|3764|3764.5|3764|3763.5|3762|3760
1643805930000|2022-02-02 12:45:30|3765|3763.5|3764|3763.5|3765|3764|3764|3763.5|8
1643805940000|2022-02-02 12:45:40|3764.5||3764.5||3764.5||3764.5||1390
1643805960000|2022-02-02 12:46:00|||||||||50
1643805970000|2022-02-02 12:46:10|3764|3763|3763|3762|3764|3763.5|3763|3762|2185
1643805990000|2022-02-02 12:46:30|3762.5|3761.5|3762|3761|3762.5|3761.5|3762|3761|935
1643806000000|2022-02-02 12:46:40|3761.5|3760.5|3761|3760.5|3761.5|3760.5|3761|3760.5|8
1643806020000|2022-02-02 12:47:00|3761.5|3761|3762|3760.5|3762.5|3761.5|3761.5|3760.5|2699
1643806030000|2022-02-02 12:47:10|3761.5|3760|3761|3760|3761.5|3760|3761|3760|130
1643806050000|2022-02-02 12:47:30|||||||||96571
1643806080000|2022-02-02 12:48:00|3760.5|3759.5|3760|3758.5|3760.5|3760|3760|3758.5|666
1643806100000|2022-02-02 12:48:20|3759.5|3758|3759|3758|3759.5|3758|3759|3758|0
1643806120000|2022-02-02 12:48:40|||||||||99217
1643806130000|2022-02-02 12:48:50|||||||||1826
1643806140000|2022-02-02 12:49:00|||||||||58
1643806150000|2022-02-02 12:49:10|3759.5|3758.5|3759|3758|3759.5|3758.5|3759|3758|943
1643806160000|2022-02-02 12:49:20|||||||||25
1643806170000|2022-02-02 12:49:30|||||||||3
1643806180000|2022-02-02 12:49:40|3759.5|3758.5|3759.5|3758.5|3759.5|3759|3759|3758.5|486
1643806210000|2022-02-02 12:50:10|||||||||50
1643806220000|2022-02-02 12:50:20|||||||||74
1643806230000|2022-02-02 12:50:30|3759|3758|3759|3758|3759|3758|3759|3758|260
1643806250000|2022-02-02 12:50:50|3758.5|3757.5|3758.5|3757.5|3758.5|3758|3758.5|3757.5|826
1643806260000|2022-02-02 12:51:00|3758|3757|3758|3757|3758|3757|3757.5|3757|2678
1643806270000|2022-02-02 12:51:10|3757.5|3756.5|3757|3756.5|3757.5|3756.5|3756.5|3756|7264
1643806300000|2022-02-02 12:51:40|3757.5|3757|3758|3757|3758|3757.5|3757.5|3757|2866
1643806340000|2022-02-02 12:52:20|||||||||52
1643806370000|2022-02-02 12:52:50|3758.5|3757.5|3761|3760|3761.5|3760.5|3758.5|3757|12297
1643806380000|2022-02-02 12:53:00|||||||||120
1643806400000|2022-02-02 12:53:20|||||||||45
1643806410000|2022-02-02 12:53:30||3760.5||3760.5||3760.5||3760|0
1643806430000|2022-02-02 12:53:50|3761.5||3761||3761.5||3761||1133
1643806440000|2022-02-02 12:54:00|3760.5|3760|3760.5|3759.5|3760.5|3760|3760|3759.5|2525
1643806460000|2022-02-02 12:54:20|3760|3759|3759|3758|3760|3759|3759|3758|1127
1643806500000|2022-02-02 12:55:00|3758.5|3757.5|3757|3756|3758.5|3757.5|3757|3756|861
1643806520000|2022-02-02 12:55:20|3756.5|3755.5|3756.5|3755.5|3756.5|3755.5|3756.5|3755.5|454
1643806530000|2022-02-02 12:55:30|3756|3755|3756|3755.5|3756|3755.5|3756|3755|0
1643806540000|2022-02-02 12:55:40|3756.5|3756|3756.5|3755.5|3756.5|3756|3756|3755.5|469
1643806550000|2022-02-02 12:55:50|3757|3756|3758|3757|3758|3757|3757|3755.5|2792
1643806590000|2022-02-02 12:56:30|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|3758.5|3757.5|1273
1643806600000|2022-02-02 12:56:40|3758|3757|3757.5|3756.5|3758|3757|3757|3756|809
1643806610000|2022-02-02 12:56:50|3757|3756|3756.5|3756|3757|3756|3756.5|3756|245
1643806620000|2022-02-02 12:57:00|3756|3755.5|3755.5|3754.5|3756|3755.5|3755|3754.5|1517
1643806630000|2022-02-02 12:57:10|||||||||958
1643806640000|2022-02-02 12:57:20|||||||||5
1643806650000|2022-02-02 12:57:30|3756|3755|3756.5|3756|3756.5|3756|3756|3755|829
1643806670000|2022-02-02 12:57:50|3756|3755.5|3756|3755|3756|3755.5|3755.5|3755|1732
1643806690000|2022-02-02 12:58:10|3755.5|3754.5|3755.5|3754.5|3755.5|3754.5|3755.5|3754.5|438
1643806700000|2022-02-02 12:58:20||3755||3755||3755||3755|0
1643806710000|2022-02-02 12:58:30||3754.5||3754.5||3755||3754.5|636
1643806730000|2022-02-02 12:58:50|3756|3755|3755.5|3754.5|3756|3755.5|3755|3754.5|2888
1643806740000|2022-02-02 12:59:00|||||||||72
1643806750000|2022-02-02 12:59:10|||||||||35
1643806760000|2022-02-02 12:59:20|3756|3755|3755.5|3754.5|3756|3755|3755|3754.5|2312
1643806770000|2022-02-02 12:59:30||3755||3755||3755||3755|0
1643806780000|2022-02-02 12:59:40|3756|3755.5|3756|3755.5|3756|3755.5|3756|3755.5|37
1643806790000|2022-02-02 12:59:50|3756.5|3756|3757|3756|3757|3756|3756.5|3756|1678
1643806800000|2022-02-02 13:00:00|3756.5|3755.5|3755.5|3754.5|3756.5|3755.5|3755.5|3754.5|1465
1643806820000|2022-02-02 13:00:20|||||||||342
1643806870000|2022-02-02 13:01:10|3755|3754|3754|3753|3755|3754|3754|3753|1777
1643806890000|2022-02-02 13:01:30|3754.5|3753.5|3754.5|3753.5|3754.5|3753.5|3754.5|3753.5|168
1643806920000|2022-02-02 13:02:00|3754|3753|3754|3753|3754|3753|3754|3753|426
1643806980000|2022-02-02 13:03:00|3754.5|3753.5|3754.5|3754|3754.5|3754|3754.5|3753.5|1136
1643806990000|2022-02-02 13:03:10|3755|3754.5|3755.5|3755|3755.5|3755|3755|3754.5|904
1643807000000|2022-02-02 13:03:20|3756|3755.5|3756|3755|3756|3755.5|3756|3755|1162
1643807030000|2022-02-02 13:03:50|3755.5|3754.5|3755.5|3754.5|3755.5|3755|3755.5|3754|1833
1643807060000|2022-02-02 13:04:20|||||||||1
1643807090000|2022-02-02 13:04:50|||||||||31
1643807110000|2022-02-02 13:05:10|3755|3754|3755|3754|3755.5|3754|3755|3754|622
1643807130000|2022-02-02 13:05:30|3755.5|3754.5|3755.5|3754.5|3755.5|3754.5|3755|3754.5|664
1643807140000|2022-02-02 13:05:40|||||||||1724
1643807150000|2022-02-02 13:05:50|3755||3755||3755||3755||0
1643807160000|2022-02-02 13:06:00|3754.5|3754|3754.5|3754|3754.5|3754|3754.5|3754|203
1643807170000|2022-02-02 13:06:10|3755|3754.5|3755.5|3754.5|3755.5|3754.5|3755|3754.5|347
1643807200000|2022-02-02 13:06:40|3756|3755|3756|3755|3756|3755|3756|3755|1250
1643807230000|2022-02-02 13:07:10|3755.5|3754.5|3756|3755|3756|3755.5|3755.5|3754.5|1468
1643807240000|2022-02-02 13:07:20|3756.5|3755.5|3756.5|3755.5|3756.5|3755.5|3756.5|3755.5|1595
1643807270000|2022-02-02 13:07:50|||||||||101
1643807310000|2022-02-02 13:08:30|3757|3756|3757.5|3756.5|3757.5|3756.5|3757|3756|697
1643807320000|2022-02-02 13:08:40|3758|3757|3758|3757|3758|3757|3758|3757|611
1643807330000|2022-02-02 13:08:50|||||||||17
1643807340000|2022-02-02 13:09:00|3758.5|3757.5|3760|3759|3760|3759|3758.5|3757|3298
1643807350000|2022-02-02 13:09:10|3759.5|3758.5|3759.5|3758.5|3759.5|3759|3759|3758.5|540
1643807370000|2022-02-02 13:09:30|3760|3759|3760|3759|3760|3759|3760|3759|400
1643807390000|2022-02-02 13:09:50|3760.5|3759.5|3760.5|3759.5|3760.5|3759.5|3760.5|3759.5|382
1643807400000|2022-02-02 13:10:00|3761|3759|3760.5|3759.5|3761|3759.5|3760|3759|309
1643807420000|2022-02-02 13:10:20|3760|3759|3759.5|3758.5|3760.5|3759|3759.5|3758.5|1028
1643807430000|2022-02-02 13:10:30|3759|3758|3759.5|3758|3759.5|3758|3758.5|3757.5|1989
1643807450000|2022-02-02 13:10:50||3758.5||3759||3759||3758.5|200
1643807460000|2022-02-02 13:11:00||3758.5||3758.5||3759||3758.5|328
1643807470000|2022-02-02 13:11:10|||||||||3
1643807500000|2022-02-02 13:11:40|3759|3758|3759|3758|3759|3758|3759|3758|754
1643807510000|2022-02-02 13:11:50|||||||||5
1643807530000|2022-02-02 13:12:10|||||||||172
1643807550000|2022-02-02 13:12:30|||||||||38
1643807560000|2022-02-02 13:12:40|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|0
1643807580000|2022-02-02 13:13:00|3759|3758|3759|3758|3759|3758.5|3758.5|3758|436
1643807630000|2022-02-02 13:13:50|3759.5|3758.5|3759.5|3758.5|3759.5|3759|3759.5|3758.5|736
1643807670000|2022-02-02 13:14:30|3760|3759|3760|3759|3760.5|3759|3760|3759|683
1643807680000|2022-02-02 13:14:40|3760.5|3758.5|3759|3758|3760.5|3758.5|3759|3758|1325
1643807690000|2022-02-02 13:14:50|3758.5|3757.5|3758.5|3757|3758.5|3758|3758.5|3757|682
1643807700000|2022-02-02 13:15:00|3758|3756.5|3755.5|3754.5|3758|3757|3755|3754.5|2294
1643807710000|2022-02-02 13:15:10|3756|3755|3756|3755|3756|3755|3756|3755|673
1643807730000|2022-02-02 13:15:30||3755.5||3755.5||3755.5||3755.5|0
1643807740000|2022-02-02 13:15:40|||||||||697
1643807750000|2022-02-02 13:15:50|3755.5|3755|3756|3755|3756.5|3755.5|3755.5|3755|1652
1643807800000|2022-02-02 13:16:40|3755.5|3754.5|3755|3754|3755.5|3754.5|3755|3753.5|727
1643807820000|2022-02-02 13:17:00|3755.5|3754.5|3755|3754.5|3755.5|3755|3755|3754.5|1058
1643807840000|2022-02-02 13:17:20|||||||||170
1643807850000|2022-02-02 13:17:30|||||||||991
1643807860000|2022-02-02 13:17:40||3754||3754||3754||3754|9
1643807910000|2022-02-02 13:18:30||3754.5||3754||3754.5||3754|320
1643807920000|2022-02-02 13:18:40||3754.5||3754.5||3754.5||3754.5|128
1643807930000|2022-02-02 13:18:50|3756|3754|3754.5|3754|3756|3754.5|3754.5|3754|531
1643807940000|2022-02-02 13:19:00|3755||3754.5||3755||3754.5||0
1643807950000|2022-02-02 13:19:10|||||||||15
1643807960000|2022-02-02 13:19:20|||||||||411
1643807980000|2022-02-02 13:19:40|3755|3754.5|3755|3754|3755.5|3754.5|3755|3754|646
1643808000000|2022-02-02 13:20:00|3754.5|3753.5|3754.5|3753.5|3755|3754|3754|3753|1599
1643808010000|2022-02-02 13:20:10|3755|3754|3755|3754|3755|3754|3755|3754|118
1643808030000|2022-02-02 13:20:30|3754.5|3753.5|3754.5|3753.5|3754.5|3753.5|3754.5|3753.5|10
1643808110000|2022-02-02 13:21:50|||||||||1
1643808120000|2022-02-02 13:22:00|3755|3754|3755|3754|3755|3754|3755|3754|355
1643808130000|2022-02-02 13:22:10||3753.5||3754||3754||3753.5|0
1643808140000|2022-02-02 13:22:20|3754.5|3753.5|3753|3752.5|3754.5|3753.5|3753|3752.5|1049
1643808150000|2022-02-02 13:22:30|3752.5|3752|3753|3752|3753|3752.5|3752.5|3752|671
1643808160000|2022-02-02 13:22:40|3753.5|3751.5|3753.5|3752|3753.5|3752|3753.5|3751.5|399
1643808170000|2022-02-02 13:22:50|3753|3751.5|3753|3751.5|3753|3752|3752.5|3751.5|473
1643808180000|2022-02-02 13:23:00|3752.5|3752|3752.5|3751.5|3752.5|3752|3752.5|3751.5|0
1643808190000|2022-02-02 13:23:10|||||||||40
1643808200000|2022-02-02 13:23:20|||||||||524
1643808210000|2022-02-02 13:23:30|3752||3752||3752||3752||202
1643808220000|2022-02-02 13:23:40|3752.5|3752|3752|3751.5|3752.5|3752|3752|3751.5|2073
1643808230000|2022-02-02 13:23:50|||||||||258
1643808240000|2022-02-02 13:24:00|3752.5|3752|3753.5|3752.5|3753.5|3752.5|3752.5|3752|125
1643808250000|2022-02-02 13:24:10|3753|3752|3753|3752|3753|3752|3753|3752|0
1643808260000|2022-02-02 13:24:20|3753.5||3753.5||3753.5||3753.5||0
1643808280000|2022-02-02 13:24:40|3753||3753||3753||3753||0
1643808300000|2022-02-02 13:25:00|3753.5|3752.5|3754.5|3753|3754.5|3754|3753.5|3752.5|1421
1643808320000|2022-02-02 13:25:20|3754||3754.5||3754.5||3754||0
1643808330000|2022-02-02 13:25:30|3754||3754.5||3754.5||3754||100
1643808360000|2022-02-02 13:26:00|3754|3753.5|3754|3753|3754|3753.5|3754|3753|375
1643808370000|2022-02-02 13:26:10|3753.5||3753.5||3753.5||3753.5||0
1643808410000|2022-02-02 13:26:50|||||||||26
1643808420000|2022-02-02 13:27:00||3752.5||3753||3753||3752.5|66
1643808430000|2022-02-02 13:27:10|||||||||713
1643808480000|2022-02-02 13:28:00|3754|3752.5|3753.5|3753|3754|3753|3753|3752.5|1409
1643808490000|2022-02-02 13:28:10|3753|3752.5|3753|3752|3753|3752.5|3753|3752|410
1643808510000|2022-02-02 13:28:30|3753.5|3752.5|3754|3752.5|3754|3753|3753|3752|1569
1643808520000|2022-02-02 13:28:40|3753.5||3753.5||3753.5||3753.5||0
1643808550000|2022-02-02 13:29:10|||||||||6
1643808560000|2022-02-02 13:29:20|3753|3752|3753|3752|3753|3752|3752.5|3752|1195
1643808590000|2022-02-02 13:29:50|3752.5|3751.5|3752.5|3751|3752.5|3751.5|3752.5|3751|702
1643808600000|2022-02-02 13:30:00||3751.5||3751||3751.5||3751|0
1643808620000|2022-02-02 13:30:20|||||||||40
1643808630000|2022-02-02 13:30:30|3752|3750.5|3751|3750.5|3752|3751|3751|3750|1477
1643808640000|2022-02-02 13:30:40|3751.5||3751||3751.5||3751||507
1643808650000|2022-02-02 13:30:50|3750.5|3750|3750.5|3750|3751|3750|3750.5|3750|717
1643808670000|2022-02-02 13:31:10|||||||||99
1643808680000|2022-02-02 13:31:20|3751|3749.5|3748|3747.5|3751|3750|3748|3747.5|7885
1643808690000|2022-02-02 13:31:30|3748.5|3748|3748.5|3748|3749|3748|3748.5|3748|1222
1643808700000|2022-02-02 13:31:40|||||||||145
1643808710000|2022-02-02 13:31:50|3749|3748.5|3749.5|3748.5|3749.5|3748.5|3749|3748.5|155
1643808720000|2022-02-02 13:32:00|3749|3748|3749.5|3749|3749.5|3749|3749|3748|1405
1643808730000|2022-02-02 13:32:10|3749|3748.5|3748|3747.5|3749.5|3748.5|3748|3747.5|3301
1643808740000|2022-02-02 13:32:20|3748.5|3748|3748.5|3748|3749.5|3748.5|3748.5|3748|1055
1643808750000|2022-02-02 13:32:30|||||||||53
1643808760000|2022-02-02 13:32:40|3749|3747.5|3748.5|3747.5|3749|3747.5|3748.5|3747.5|594
1643808770000|2022-02-02 13:32:50|3749|3748|3749|3748|3749|3748|3749|3748|207
1643808790000|2022-02-02 13:33:10|||||||||50
1643808800000|2022-02-02 13:33:20|3748.5|3747.5|3748|3747|3748.5|3747.5|3748|3747|796
1643808820000|2022-02-02 13:33:40|||||||||390
1643808860000|2022-02-02 13:34:20|||||||||14
1643808880000|2022-02-02 13:34:40|3747.5|3747.5|3747.5|3747|3747.5|3747.5|3747.5|3747|500
1643808890000|2022-02-02 13:34:50|3747|3746.5|3746|3745.5|3747|3746.5|3746|3745.5|1910
1643808900000|2022-02-02 13:35:00|3746.5|3746|3747|3746|3747.5|3746.5|3746.5|3746|1947
1643808940000|2022-02-02 13:35:40|3747.5|3746.5|3747.5|3746.5|3747.5|3746.5|3747.5|3746.5|1025
1643808950000|2022-02-02 13:35:50|||||||||57
1643808960000|2022-02-02 13:36:00|3747|3746|3746.5|3746|3747|3746|3746.5|3745.5|503
1643808970000|2022-02-02 13:36:10||3745.5||3745.5||3746||3745.5|934
1643808980000|2022-02-02 13:36:20|||||||||42
1643808990000|2022-02-02 13:36:30|3746|3745|3745|3744.5|3746|3745|3745|3744.5|457
1643809000000|2022-02-02 13:36:40|3745.5|3745|3745.5|3745|3745.5|3745|3745|3745|1211
1643809010000|2022-02-02 13:36:50|3746||3746||3746||3746||205
1643809020000|2022-02-02 13:37:00|3745.5|3744.5|3745.5|3745|3745.5|3745|3745|3744.5|1291
1643809030000|2022-02-02 13:37:10|3746|3745.5|3746.5|3745.5|3746.5|3746|3746|3745.5|2831
1643809040000|2022-02-02 13:37:20||3746||3745.5||3746||3745.5|28957
1643809050000|2022-02-02 13:37:30|3746||3746.5||3746.5||3746||2037
1643809060000|2022-02-02 13:37:40|3747|3746|3746.5|3745.5|3747|3746.5|3746.5|3745.5|34055
1643809070000|2022-02-02 13:37:50|||||||||432
1643809080000|2022-02-02 13:38:00|3746|3745|3746|3745|3746.5|3745|3746|3745|1129
1643809090000|2022-02-02 13:38:10||3745.5||3745||3745.5||3745|0
1643809100000|2022-02-02 13:38:20|3745.5|3744.5|3745.5|3745|3745.5|3745|3745.5|3744.5|715
1643809110000|2022-02-02 13:38:30|3746|3745.5|3746|3745.5|3746|3745.5|3746|3745.5|629
1643809120000|2022-02-02 13:38:40|3746.5|3746|3746.5|3746|3746.5|3746|3746.5|3746|828
1643809130000|2022-02-02 13:38:50|3746|3745.5|3746|3745.5|3746|3745.5|3746|3745|1736
1643809140000|2022-02-02 13:39:00|3746.5|3746|3746.5|3745.5|3746.5|3746|3746|3745.5|1078
1643809150000|2022-02-02 13:39:10|||||||||482
1643809200000|2022-02-02 13:40:00|3746|3745|3745.5|3745|3746|3745|3745.5|3745|513
1643809210000|2022-02-02 13:40:10|3746||3746||3746||3746||126
1643809260000|2022-02-02 13:41:00|3745.5|3745.5|3746|3745|3746|3745.5|3745.5|3745|950
1643809280000|2022-02-02 13:41:20|||||||||1019
1643809310000|2022-02-02 13:41:50|3746.5|3745.5|3747.5|3746.5|3747.5|3747|3746.5|3745.5|1486
1643809360000|2022-02-02 13:42:40|||||||||105
1643809410000|2022-02-02 13:43:30|3747|3747|3747.5|3747|3747.5|3747|3747|3747|125
1643809430000|2022-02-02 13:43:50|3748|3747.5|3747.5|3747|3748.5|3747.5|3747.5|3747|970
1643809440000|2022-02-02 13:44:00|3748|3747.5|3748|3747.5|3748|3747.5|3747.5|3746.5|3863
1643809460000|2022-02-02 13:44:20||3747||3747||3747||3747|1858
1643809470000|2022-02-02 13:44:30|||||||||1
1643809480000|2022-02-02 13:44:40|3748.5|3747.5|3748.5|3748|3749|3748|3748.5|3747.5|989
1643809490000|2022-02-02 13:44:50|3749|3748.5|3749|3748.5|3749|3748.5|3749|3748.5|481
1643809500000|2022-02-02 13:45:00|3749.5|3749|3750|3749.5|3750|3749.5|3749.5|3749|740
1643809510000|2022-02-02 13:45:10|3749.5|3749|3749.5|3749|3749.5|3749.5|3749.5|3749|1286
1643809520000|2022-02-02 13:45:20|3750||3750||3750||3750||0
1643809530000|2022-02-02 13:45:30|3750.5|3749.5|3751.5|3750.5|3751.5|3750.5|3750.5|3749|1065
1643809540000|2022-02-02 13:45:40|3752|3751|3751|3750|3752|3751|3750.5|3750|2319
1643809550000|2022-02-02 13:45:50||3750.5||3750.5||3750.5||3750.5|190
1643809560000|2022-02-02 13:46:00|3750.5|3750|3750.5|3750|3750.5|3750|3750.5|3750|569
1643809580000|2022-02-02 13:46:20||3749.5||3749.5||3749.5||3749.5|698
1643809590000|2022-02-02 13:46:30||3750||3750||3750||3750|508
1643809600000|2022-02-02 13:46:40|3751|3750.5|3751|3750|3751|3750.5|3751|3750|321
1643809620000|2022-02-02 13:47:00|3751.5|3750.5|3752|3751|3752|3751|3751.5|3750.5|533
1643809630000|2022-02-02 13:47:10|3752.5|3751.5|3752.5|3751.5|3752.5|3751.5|3752.5|3751.5|0
1643809640000|2022-02-02 13:47:20|||||||||264
1643809660000|2022-02-02 13:47:40|3753|3752|3753|3752.5|3753.5|3752.5|3752.5|3752|616
1643809670000|2022-02-02 13:47:50|3753.5|3753|3753.5|3752.5|3753.5|3753|3753.5|3752.5|265
1643809690000|2022-02-02 13:48:10|||||||||157
1643809710000|2022-02-02 13:48:30||3753||3752.5||3753||3752.5|125
1643809760000|2022-02-02 13:49:20|3753|3752|3753|3752.5|3753|3752.5|3753|3752|1726
1643809770000|2022-02-02 13:49:30|||||||||34
1643809790000|2022-02-02 13:49:50|3753.5|3753|3754|3753.5|3754|3753.5|3753.5|3752.5|3205
1643809800000|2022-02-02 13:50:00|3753.5|3753|3754|3753.5|3754|3753.5|3753.5|3753|1474
1643809810000|2022-02-02 13:50:10|||||||||376
1643809840000|2022-02-02 13:50:40||3753||3753.5||3753.5||3753|369
1643809870000|2022-02-02 13:51:10|3754.5|3754|3754.5|3753.5|3754.5|3754|3754.5|3753.5|1314
1643809880000|2022-02-02 13:51:20|3754|3753|3754.5|3753.5|3754.5|3753.5|3753.5|3752.5|3325
1643809930000|2022-02-02 13:52:10|3754|3753|3754|3753|3754|3753|3754|3753|402
1643809940000|2022-02-02 13:52:20|3753.5|3753.5|3753.5|3752.5|3754|3753.5|3753.5|3752.5|4047
1643809950000|2022-02-02 13:52:30|3753|3752|3754|3753|3754|3753.5|3752.5|3751.5|16126
1643809960000|2022-02-02 13:52:40||3752.5||3752.5||3752.5||3752.5|0
1643809970000|2022-02-02 13:52:50||3753.5||3752.5||3753.5||3752.5|7359
1643809980000|2022-02-02 13:53:00|3753.5|3753.5|3754|3753.5|3754|3753.5|3753.5|3752.5|7900
1643809990000|2022-02-02 13:53:10||3753||3752.5||3753.5||3752.5|1280
1643810000000|2022-02-02 13:53:20||3753.5||3753.5||3753.5||3753.5|185
1643810020000|2022-02-02 13:53:40|3753.5|3752.5|3753.5|3752.5|3753.5|3753.5|3753.5|3752.5|439
1643810030000|2022-02-02 13:53:50|3753|3752|3752.5|3751.5|3753|3752|3752.5|3751.5|777
1643810040000|2022-02-02 13:54:00|3752|3751|3751.5|3751|3752|3751.5|3751.5|3750.5|2978
1643810050000|2022-02-02 13:54:10|3752|3751.5|3752|3751|3752.5|3752|3752|3751|6795
1643810060000|2022-02-02 13:54:20|3752.5|3752|3751|3750.5|3752.5|3752|3751|3750.5|8333
1643810070000|2022-02-02 13:54:30|3750.5|3750|3750.5|3749.5|3750.5|3750|3750.5|3749.5|1315
1643810080000|2022-02-02 13:54:40|3751|3750|3751.5|3751|3751.5|3751|3751|3750|4454
1643810090000|2022-02-02 13:54:50|3751|3750.5|3751.5|3751|3751.5|3751|3751|3750.5|3532
1643810100000|2022-02-02 13:55:00||3750.5||3751||3751||3750.5|303
1643810120000|2022-02-02 13:55:20|3751|3750.5|3752|3751.5|3752|3751.5|3751|3750|6334
1643810130000|2022-02-02 13:55:30||3751||3751||3751||3751|2035
1643810140000|2022-02-02 13:55:40|3751.5||3751.5||3751.5||3751.5||0
1643810170000|2022-02-02 13:56:10|3751|3750.5|3751|3750|3751.5|3751|3751|3750|892
1643810190000|2022-02-02 13:56:30|3751.5|3750.5|3751.5|3750.5|3751.5|3750.5|3751.5|3750.5|1009
1643810200000|2022-02-02 13:56:40|||||||||125
1643810240000|2022-02-02 13:57:20|3751|3750|3751.5|3750|3751.5|3750|3751|3750|237
1643810250000|2022-02-02 13:57:30|3752|3750.5|3752|3751|3752|3751|3752|3750.5|668
1643810270000|2022-02-02 13:57:50|3752.5|3751.5|3752|3751.5|3752.5|3751.5|3752|3751.5|1457
1643810280000|2022-02-02 13:58:00|3752.5|3752|3752.5|3751.5|3752.5|3752|3752.5|3751.5|34
1643810290000|2022-02-02 13:58:10|3752|3751|3752|3751|3752|3751.5|3752|3751|878
1643810310000|2022-02-02 13:58:30|3752.5|3751.5|3752.5|3751.5|3752.5|3752|3752.5|3751.5|382
1643810330000|2022-02-02 13:58:50|||||||||23
1643810340000|2022-02-02 13:59:00|||||||||1356
1643810360000|2022-02-02 13:59:20|3752|3751|3752|3751|3752|3751|3752|3751|1126
1643810380000|2022-02-02 13:59:40|3751.5||3752||3752||3751.5||0
1643810470000|2022-02-02 14:01:10|3751.5|3750.5|3751|3750|3751.5|3750.5|3751|3750|2178
1643810510000|2022-02-02 14:01:50|||||||||327
1643810530000|2022-02-02 14:02:10|||||||||50
1643810540000|2022-02-02 14:02:20|3750.5|3749.5|3750|3749|3751|3749.5|3749.5|3749|2968
1643810550000|2022-02-02 14:02:30|3749.5|3748.5|3749.5|3748.5|3749.5|3749|3749.5|3748.5|790
1643810580000|2022-02-02 14:03:00|3750|3749|3750.5|3749.5|3750.5|3750|3750|3749|4940
1643810610000|2022-02-02 14:03:30|3751|3750|3752|3751|3752|3751|3751|3750|2060
1643810620000|2022-02-02 14:03:40|3752.5|3751.5|3752.5|3752|3752.5|3752|3752.5|3751.5|1981
1643810630000|2022-02-02 14:03:50|3753|3751.5|3752.5|3751|3753|3751.5|3752|3751|162
1643810640000|2022-02-02 14:04:00|||||||||24
1643810650000|2022-02-02 14:04:10||3751.5||3751||3751.5||3751|0
1643810660000|2022-02-02 14:04:20||3751.5||3751.5||3752||3751.5|0
1643810690000|2022-02-02 14:04:50|||||||||2
1643810700000|2022-02-02 14:05:00|3753|3752|3753|3752|3753|3752|3753|3752|389
1643810710000|2022-02-02 14:05:10|3752.5|3752.5|3753.5|3752.5|3753.5|3752.5|3752.5|3752.5|1830
1643810720000|2022-02-02 14:05:20|3754|3753|3754|3753|3754|3753.5|3753.5|3752.5|3404
1643810730000|2022-02-02 14:05:30||3753.5||3753||3753.5||3753|551
1643810750000|2022-02-02 14:05:50|||||||||532
1643810780000|2022-02-02 14:06:20|3754.5|3753.5|3754.5|3753.5|3754.5|3754|3754.5|3753|611
1643810790000|2022-02-02 14:06:30|3755|3754|3755|3754|3755|3754|3755|3754|661
1643810810000|2022-02-02 14:06:50|3755.5|3754.5|3755.5|3754.5|3755.5|3755|3755.5|3754|157
1643810830000|2022-02-02 14:07:10||3755||3754.5||3755||3754.5|496
1643810840000|2022-02-02 14:07:20|||||||||500
1643810850000|2022-02-02 14:07:30||3755||3755||3755||3754.5|384
1643810870000|2022-02-02 14:07:50|3755|3754.5|3754.5|3754|3755|3754.5|3754.5|3754|4262
1643810880000|2022-02-02 14:08:00|3755|3753.5|3755.5|3754.5|3755.5|3754.5|3755|3753.5|4003
1643810900000|2022-02-02 14:08:20|3755|3754|3755|3754|3755|3754|3754.5|3754|886
1643810910000|2022-02-02 14:08:30|||||||||560
1643810930000|2022-02-02 14:08:50|||||||||600
1643810950000|2022-02-02 14:09:10|||||||||408
1643810960000|2022-02-02 14:09:20|3754.5|3753.5|3754.5|3753.5|3754.5|3753.5|3754.5|3753.5|800
1643810970000|2022-02-02 14:09:30|||||||||1
1643810980000|2022-02-02 14:09:40|||||||||3
1643810990000|2022-02-02 14:09:50|3754|3753|3754|3753|3754|3753.5|3754|3753|59
1643811000000|2022-02-02 14:10:00|3754.5|3753.5|3754.5|3753.5|3754.5|3754|3754|3753.5|847
1643811010000|2022-02-02 14:10:10|3755|3754|3754|3753.5|3755|3754.5|3754|3753|3153
1643811020000|2022-02-02 14:10:20||3753||3753||3753.5||3753|412
1643811050000|2022-02-02 14:10:50|||||||||416
1643811060000|2022-02-02 14:11:00|3754.5|3753.5|3754.5|3753.5|3754.5|3754|3754.5|3753|994
1643811100000|2022-02-02 14:11:40|3755|3754|3755|3754.5|3755|3754.5|3755|3754|351
1643811110000|2022-02-02 14:11:50|||||||||120
1643811120000|2022-02-02 14:12:00|||||||||211
1643811130000|2022-02-02 14:12:10|||||||||1185
1643811140000|2022-02-02 14:12:20|||||||||74
1643811170000|2022-02-02 14:12:50|||||||||343
1643811190000|2022-02-02 14:13:10|3754.5|3754|3754|3753|3754.5|3754|3754|3753|783
1643811200000|2022-02-02 14:13:20|3753.5|3753.5|3753.5|3752.5|3754|3753.5|3753|3752.5|1159
1643811210000|2022-02-02 14:13:30||3753||3752.5||3753||3752.5|586
1643811220000|2022-02-02 14:13:40|||||||||20
1643811230000|2022-02-02 14:13:50||3753||3753||3753||3753|949
1643811250000|2022-02-02 14:14:10||3752.5||3752.5||3753||3752.5|359
1643811270000|2022-02-02 14:14:30||3753||3753||3753||3753|709
1643811290000|2022-02-02 14:14:50|||||||||100
1643811300000|2022-02-02 14:15:00||3752.5||3752.5||3753||3752.5|703
1643811310000|2022-02-02 14:15:10|3753|3752|3753|3752|3753|3752|3753|3752|78
1643811330000|2022-02-02 14:15:30|3752.5|3751.5|3751.5|3751|3752.5|3752|3751.5|3750.5|4076
1643811350000|2022-02-02 14:15:50|||||||||701
1643811360000|2022-02-02 14:16:00|3752|3751.5|3752|3751|3752|3751.5|3752|3751|1322
1643811370000|2022-02-02 14:16:10|3751.5|3750.5|3752|3751|3752|3751|3751|3750|2942
1643811390000|2022-02-02 14:16:30|3752.5|3751.5|3753.5|3752.5|3753.5|3753|3752.5|3751.5|3443
1643811400000|2022-02-02 14:16:40|3754|3753|3753.5|3753|3754|3753|3753.5|3753|1366
1643811420000|2022-02-02 14:17:00|||||||||27
1643811430000|2022-02-02 14:17:10|3753|3752.5|3753.5|3752.5|3753.5|3752.5|3752.5|3752|735
1643811440000|2022-02-02 14:17:20||3753||3753||3753||3753|517
1643811450000|2022-02-02 14:17:30||3752.5||3753||3753||3752.5|0
1643811470000|2022-02-02 14:17:50|3754|3753.5|3754|3753.5|3754|3753.5|3754|3753.5|447
1643811480000|2022-02-02 14:18:00|3753.5|3753|3754|3753|3754|3753|3753.5|3753|313
1643811500000|2022-02-02 14:18:20|3753.5|3752.5|3753|3752|3753.5|3752.5|3753|3752|2705
1643811510000|2022-02-02 14:18:30|3752.5|3751.5|3752.5|3751.5|3752.5|3751.5|3752.5|3751.5|2492
1643811520000|2022-02-02 14:18:40|3752|3751|3751|3750.5|3752|3751.5|3751|3750.5|980
1643811530000|2022-02-02 14:18:50||3750||3750||3750||3750|5
1643811550000|2022-02-02 14:19:10|||||||||11
1643811560000|2022-02-02 14:19:20|3750.5||3751||3751||3750.5||5178
1643811580000|2022-02-02 14:19:40|3751.5|3750.5|3751.5|3750.5|3751.5|3750.5|3751.5|3750.5|1193
1643811600000|2022-02-02 14:20:00|3752|3751|3752.5|3751.5|3752.5|3752|3752|3750.5|3301
1643811610000|2022-02-02 14:20:10|3752|3752|3752.5|3751.5|3752.5|3752|3752|3751.5|4110
1643811630000|2022-02-02 14:20:30|3752|3751|3752|3751|3752|3751|3752|3751|661
1643811640000|2022-02-02 14:20:40|3752.5|3751.5|3752.5|3751.5|3752.5|3752|3752.5|3751|486
1643811650000|2022-02-02 14:20:50|3753|3752|3753|3752|3753|3752.5|3753|3752|1473
1643811680000|2022-02-02 14:21:20|3753.5|3752.5|3753.5|3752.5|3754|3753|3753.5|3752.5|2075
1643811690000|2022-02-02 14:21:30||3752||3752.5||3752.5||3752|247
1643811720000|2022-02-02 14:22:00|3754|3753|3754|3753|3754|3753.5|3754|3753|675
1643811730000|2022-02-02 14:22:10|3754.5|3753.5|3755|3754|3755|3754.5|3754.5|3753|1067
1643811740000|2022-02-02 14:22:20|3754.5|3753.5|3754.5|3753.5|3754.5|3754|3754|3753.5|1778
1643811750000|2022-02-02 14:22:30||3754||3753.5||3754||3753.5|681
1643811770000|2022-02-02 14:22:50|3754|3753|3754|3753|3754|3753.5|3753.5|3752.5|1305
1643811780000|2022-02-02 14:23:00||3753.5||3753||3753.5||3753|125
1643811800000|2022-02-02 14:23:20||3753.5||3753||3753.5||3753|425
1643811830000|2022-02-02 14:23:50|||||||||125
1643811840000|2022-02-02 14:24:00|3754.5|3753.5|3755|3754.5|3755|3754.5|3754.5|3753.5|1432
1643811860000|2022-02-02 14:24:20||3754||3754||3754.5||3754|1696
1643811880000|2022-02-02 14:24:40||3753.5||3754||3754||3753.5|1
1643811890000|2022-02-02 14:24:50||3754.5||3754||3754.5||3754|3655
1643811900000|2022-02-02 14:25:00|||||||||156
1643811920000|2022-02-02 14:25:20|3754.5|3753.5|3753.5|3752.5|3754.5|3753.5|3753.5|3752.5|4563
1643811930000|2022-02-02 14:25:30||3753||3753||3753||3753|31
1643811940000|2022-02-02 14:25:40|3754|3753.5|3754|3753.5|3754|3753.5|3754|3753.5|1084
1643811950000|2022-02-02 14:25:50|3754.5|3754|3755|3753.5|3755|3754.5|3754.5|3753.5|2070
1643811960000|2022-02-02 14:26:00||3754||3754||3754||3754|0
1643811990000|2022-02-02 14:26:30||3754.5||3754.5||3754.5||3754|449
1643812000000|2022-02-02 14:26:40|3755.5|3755|3755.5|3754.5|3757|3756|3755.5|3754.5|4241
1643812010000|2022-02-02 14:26:50||3755||3755||3755||3755|554
1643812020000|2022-02-02 14:27:00|3756|3754.5|3756|3755|3756|3755|3756|3754.5|29
1643812030000|2022-02-02 14:27:10|3756.5|3755.5|3756.5|3755.5|3756.5|3756|3756.5|3755.5|957
1643812040000|2022-02-02 14:27:20|||||||||391
1643812050000|2022-02-02 14:27:30|||||||||6
1643812060000|2022-02-02 14:27:40|3757|3756|3757|3756.5|3757|3756.5|3756.5|3756|898
1643812070000|2022-02-02 14:27:50|3757.5|3757|3758|3756.5|3758|3757|3757|3756.5|1565
1643812080000|2022-02-02 14:28:00|3757.5|3757|3758.5|3757.5|3758.5|3758|3757.5|3756.5|5281
1643812090000|2022-02-02 14:28:10||3758||3757.5||3758||3757.5|800
1643812100000|2022-02-02 14:28:20|||||||||2
1643812110000|2022-02-02 14:28:30|3758|3758|3758|3757.5|3759.5|3758|3757.5|3756.5|9438
1643812120000|2022-02-02 14:28:40|3757.5|3757|3758|3757|3758|3757|3757.5|3757|31
1643812130000|2022-02-02 14:28:50|3757.5|3756.5|3758|3757|3758|3757|3757.5|3756.5|11
1643812160000|2022-02-02 14:29:20|3757.5|3756.5|3757|3756.5|3757.5|3757|3757|3756.5|15
1643812170000|2022-02-02 14:29:30|3756.5|3756|3756.5|3755.5|3757|3756|3756.5|3755.5|2690
1643812180000|2022-02-02 14:29:40|||||||||1214
1643812190000|2022-02-02 14:29:50|3757|3756|3758|3757|3758|3757.5|3756.5|3755.5|11845
1643812200000|2022-02-02 14:30:00|3757.5|3756.5|3756.5|3755|3757.5|3757|3756.5|3755|18680
1643812210000|2022-02-02 14:30:10|3756|3755.5|3756|3755.5|3756|3755.5|3755|3754.5|4492
1643812220000|2022-02-02 14:30:20|3757|3755|3759|3758|3759|3758|3756|3755|5311
1643812230000|2022-02-02 14:30:30|3758.5|3757.5|3760|3758.5|3760|3759|3758.5|3757.5|499
1643812240000|2022-02-02 14:30:40|3760.5|3759|3762.5|3761|3762.5|3761.5|3760|3758.5|10201
1643812250000|2022-02-02 14:30:50|3763|3761.5|3761|3760|3763.5|3762.5|3760.5|3760|5912
1643812260000|2022-02-02 14:31:00|3761.5|3760.5|3762|3760.5|3762.5|3762|3761.5|3760|4869
1643812270000|2022-02-02 14:31:10|3761.5|3760|3759|3758|3761.5|3760.5|3759|3758|4394
1643812280000|2022-02-02 14:31:20|3758.5|3757.5|3758|3757|3759|3758.5|3758|3757|4472
1643812290000|2022-02-02 14:31:30|3757.5|3756.5|3757.5|3756|3758|3756.5|3757.5|3756|965
1643812300000|2022-02-02 14:31:40|3757|3755.5|3756.5|3755.5|3757.5|3756|3755.5|3754.5|3110
1643812310000|2022-02-02 14:31:50|3756|3755|3754.5|3753.5|3756|3755.5|3754|3753|9366
1643812320000|2022-02-02 14:32:00|3754|3753|3755|3754|3755.5|3754.5|3754|3753|1283
1643812330000|2022-02-02 14:32:10|3755.5|3754.5|3755.5|3754|3756|3755.5|3755.5|3754|881
1643812340000|2022-02-02 14:32:20|3756|3754.5|3757.5|3756.5|3757.5|3756.5|3755.5|3754|1546
1643812350000|2022-02-02 14:32:30|3758|3757|3760.5|3759.5|3760.5|3759.5|3758|3756.5|1474
1643812360000|2022-02-02 14:32:40|3761|3760|3761|3760|3761|3760.5|3760.5|3760|92
1643812370000|2022-02-02 14:32:50|3760.5||3761||3761||3760.5||258
1643812380000|2022-02-02 14:33:00|3760.5|3759|3760.5|3759.5|3761|3760|3760|3759|848
1643812390000|2022-02-02 14:33:10|3760|3759|3759.5|3758.5|3760|3759|3759.5|3758.5|548
1643812410000|2022-02-02 14:33:30|3759|3759|3758.5|3757.5|3759.5|3759|3758.5|3757.5|126
1643812420000|2022-02-02 14:33:40|3758|3757|3757.5|3757|3758.5|3757|3757.5|3757|382
1643812430000|2022-02-02 14:33:50|3757|3756.5|3756.5|3755.5|3757|3756.5|3756.5|3755.5|152
1643812440000|2022-02-02 14:34:00|3756|3755|3755.5|3754.5|3756|3755|3755.5|3754.5|683
1643812450000|2022-02-02 14:34:10|3755|3753.5|3756|3755|3756|3755.5|3754.5|3753.5|1958
1643812460000|2022-02-02 14:34:20|3755.5|3754.5|3754.5|3754|3755.5|3754.5|3754.5|3754|692
1643812470000|2022-02-02 14:34:30|3754|3753.5|3753.5|3752.5|3754.5|3753.5|3753.5|3752.5|397
1643812480000|2022-02-02 14:34:40|3754|3753|3754|3753|3754|3753|3754|3752.5|0
1643812500000|2022-02-02 14:35:00|3754.5|3753.5|3756|3755|3756|3755|3754.5|3753.5|4198
1643812510000|2022-02-02 14:35:10|3756.5|3755.5|3757.5|3756.5|3757.5|3756.5|3756.5|3755.5|2278
1643812520000|2022-02-02 14:35:20|3758.5|3757|3758|3757.5|3758.5|3757.5|3758|3757|9532
1643812530000|2022-02-02 14:35:30|3758.5|3758|3759.5|3758.5|3759.5|3758.5|3758.5|3758|1734
1643812540000|2022-02-02 14:35:40|3759||3759||3759||3759||2655
1643812550000|2022-02-02 14:35:50|3760|3759|3761|3760|3762|3761|3759.5|3759|4058
1643812560000|2022-02-02 14:36:00|3761.5|3760.5|3762|3760.5|3762|3761|3761.5|3760.5|1676
1643812570000|2022-02-02 14:36:10|3762.5|3761|3764.5|3763.5|3765|3763.5|3762.5|3760.5|3345
1643812580000|2022-02-02 14:36:20|3765|3764|3764.5|3764|3765|3764|3763.5|3763|3125
1643812590000|2022-02-02 14:36:30|3764|3763.5|3764|3763|3764|3763.5|3764|3763|2010
1643812600000|2022-02-02 14:36:40|3764.5|3763.5|3765|3764.5|3765|3764.5|3764.5|3763.5|922
1643812610000|2022-02-02 14:36:50|3764.5|3764|3764.5|3763.5|3764.5|3764|3764|3763|1476
1643812620000|2022-02-02 14:37:00|3765|3764|3765.5|3764.5|3765.5|3765|3765|3764|938
1643812630000|2022-02-02 14:37:10|3766|3765|3767.5|3767|3767.5|3767|3765.5|3765|4460
1643812640000|2022-02-02 14:37:20|3768|3766.5|3767.5|3766|3768|3767|3767|3765.5|3276
1643812650000|2022-02-02 14:37:30|3767|3765.5|3767.5|3766|3767.5|3766.5|3766.5|3765.5|404
1643812660000|2022-02-02 14:37:40|3767|3766.5|3767.5|3766.5|3767.5|3766.5|3767|3766.5|38
1643812670000|2022-02-02 14:37:50|3768|3767|3769|3768|3769.5|3768|3768|3766.5|1647
1643812680000|2022-02-02 14:38:00|3768.5|3768.5|3770|3769|3770|3769|3768.5|3768.5|262
1643812690000|2022-02-02 14:38:10|3769.5|3768.5|3769.5|3768.5|3770|3768.5|3769.5|3768.5|320
1643812700000|2022-02-02 14:38:20|3769|3769|3770|3769|3770|3769|3769|3769|5080
1643812710000|2022-02-02 14:38:30|3770.5|3769.5|3770.5|3770|3770.5|3770|3770.5|3769.5|698
1643812720000|2022-02-02 14:38:40|||||||||286
1643812730000|2022-02-02 14:38:50|3770|3769.5|3770|3769|3770|3770|3770|3769|3129
1643812740000|2022-02-02 14:39:00|3770.5|3769.5|3770.5|3769.5|3770.5|3769.5|3770.5|3769|1304
1643812750000|2022-02-02 14:39:10|3771|3770|3771.5|3770.5|3772|3770.5|3771|3770|1372
1643812760000|2022-02-02 14:39:20|3772|3771|3772|3771.5|3772|3771.5|3771.5|3771|993
1643812770000|2022-02-02 14:39:30|3772.5|3772|3773.5|3772.5|3773.5|3772.5|3772.5|3772|406
1643812780000|2022-02-02 14:39:40||3773||3773||3773||3773|535
1643812790000|2022-02-02 14:39:50|3773|3772.5|3773|3772|3773|3772.5|3773|3772|415
1643812800000|2022-02-02 14:40:00|||||||||5990
1643812810000|2022-02-02 14:40:10|3773.5|3772.5|3774|3773|3774|3773|3773.5|3772.5|864
1643812820000|2022-02-02 14:40:20||3773.5||3773.5||3773.5||3773|656
1643812830000|2022-02-02 14:40:30|3774.5|3774|3774.5|3774|3775|3774|3774.5|3774|1738
1643812840000|2022-02-02 14:40:40|3774|3773.5|3774.5|3773.5|3774.5|3774|3774|3773.5|2612
1643812850000|2022-02-02 14:40:50|3775.5|3774|3775|3774.5|3775.5|3774.5|3775|3774|1374
1643812860000|2022-02-02 14:41:00|3775.5|3775|3775.5|3775|3776.5|3776|3775.5|3774.5|3389
1643812870000|2022-02-02 14:41:10|3776|3774.5|3777|3776|3777|3776.5|3776|3774.5|3302
1643812880000|2022-02-02 14:41:20|3776.5|3775.5|3777|3776.5|3777|3776.5|3776.5|3775|1437
1643812890000|2022-02-02 14:41:30|3776.5|3776|3776.5|3775|3776.5|3776|3776|3775|6145
1643812900000|2022-02-02 14:41:40|3777|3775.5|3779|3778|3780|3778.5|3777|3775.5|4017
1643812910000|2022-02-02 14:41:50|3779.5|3778.5|3779.5|3778.5|3779.5|3778.5|3778|3777|5825
1643812920000|2022-02-02 14:42:00|3780.5|3779|3780|3779|3780.5|3779.5|3779.5|3778.5|4114
1643812930000|2022-02-02 14:42:10|3779.5|3778.5|3779.5|3778.5|3779.5|3779|3779|3778|3017
1643812940000|2022-02-02 14:42:20|3779|3778|3778.5|3777.5|3779|3778|3778.5|3777.5|3505
1643812950000|2022-02-02 14:42:30|3779|3778|3777|3776.5|3779|3778|3777|3776.5|4687
1643812960000|2022-02-02 14:42:40|3778|3777|3778|3776.5|3779|3778|3777.5|3776.5|2590
1643812970000|2022-02-02 14:42:50|3777.5|3777|3778|3777|3778|3777|3777.5|3776.5|865
1643812980000|2022-02-02 14:43:00|3777.5|3776.5|3778|3776.5|3778|3776.5|3777.5|3776.5|0
1643812990000|2022-02-02 14:43:10|3777.5|3777|3779|3777.5|3779|3777.5|3777|3777|1989
1643813000000|2022-02-02 14:43:20|3778.5|3778|3779.5|3778.5|3779.5|3779|3778.5|3777.5|1208
1643813010000|2022-02-02 14:43:30|3779|3778|3778.5|3777.5|3779|3778|3778|3777.5|350
1643813020000|2022-02-02 14:43:40|3778|3777|3777.5|3777|3778|3777|3777.5|3777|322
1643813030000|2022-02-02 14:43:50|3778|3777.5|3778.5|3777.5|3779|3777.5|3778|3777.5|1121
1643813040000|2022-02-02 14:44:00|3779|3778|3779.5|3778.5|3779.5|3778.5|3779|3778|625
1643813050000|2022-02-02 14:44:10|3780|3779|3780|3779|3780.5|3779.5|3780|3779|1650
1643813060000|2022-02-02 14:44:20||3778.5||3778.5||3778.5||3778.5|270
1643813070000|2022-02-02 14:44:30|3779.5|3778|3779|3778|3779.5|3778|3778.5|3778|1783
1643813080000|2022-02-02 14:44:40|3779.5|3778.5|3778.5|3777.5|3779.5|3778.5|3778|3777.5|705
1643813090000|2022-02-02 14:44:50|3778|3777|3777.5|3776.5|3778.5|3777.5|3777|3776.5|5363
1643813100000|2022-02-02 14:45:00|3777|3776|3777|3776|3777.5|3776|3776.5|3775|758
1643813110000|2022-02-02 14:45:10|3776.5||3776.5||3777||3776.5||336
1643813120000|2022-02-02 14:45:20|3777|3776.5|3779.5|3778|3779.5|3778.5|3777|3776.5|3005
1643813130000|2022-02-02 14:45:30|3780|3778.5|3780|3778.5|3780.5|3779|3779.5|3778|2063
1643813140000|2022-02-02 14:45:40|3779.5|3779|3780|3779|3780|3779|3779.5|3779|0
1643813150000|2022-02-02 14:45:50|3779.5|3778.5|3780|3778.5|3780|3779|3779|3778.5|1160
1643813160000|2022-02-02 14:46:00|3779.5|3779|3779.5|3778.5|3779.5|3779.5|3778.5|3778|2316
1643813170000|2022-02-02 14:46:10|3779|3779|3780.5|3779.5|3780.5|3779.5|3778.5|3778|6229
1643813180000|2022-02-02 14:46:20|3780|3780|3781|3780|3781.5|3780.5|3780|3779.5|4624
1643813190000|2022-02-02 14:46:30|3781.5|3780.5|3780.5|3779.5|3782.5|3781.5|3780.5|3779.5|1833
1643813200000|2022-02-02 14:46:40|3780|3779|3780.5|3779.5|3781.5|3780.5|3779.5|3778.5|2220
1643813210000|2022-02-02 14:46:50|3781|3780|3781.5|3780|3781.5|3780.5|3780.5|3780|2073
1643813220000|2022-02-02 14:47:00|3781|3780.5|3783|3782|3783|3782.5|3781|3780.5|4453
1643813230000|2022-02-02 14:47:10|3782.5|3781.5|3783|3782|3783.5|3782|3781.5|3781|1825
1643813240000|2022-02-02 14:47:20|3782.5|3781.5|3781.5|3780.5|3782.5|3782|3781.5|3780.5|1087
1643813250000|2022-02-02 14:47:30||3781||3781||3781||3781|390
1643813260000|2022-02-02 14:47:40||3780.5||3780.5||3780.5||3780.5|120
1643813270000|2022-02-02 14:47:50|3782|3781|3783.5|3782|3783.5|3782.5|3782|3780.5|5006
1643813280000|2022-02-02 14:48:00|3783||3783||3783.5||3783||0
1643813290000|2022-02-02 14:48:10|3783.5|3782.5|3782|3781|3783.5|3782.5|3782|3781|2969
1643813300000|2022-02-02 14:48:20|3781.5|3780.5|3781.5|3780.5|3781.5|3781|3781|3780|113
1643813310000|2022-02-02 14:48:30|3782|3781|3782.5|3781.5|3783|3782.5|3782|3781|2415
1643813320000|2022-02-02 14:48:40|3782|3781|3781.5|3780.5|3782|3781|3781.5|3780.5|1015
1643813330000|2022-02-02 14:48:50|3782|3781|3782.5|3781.5|3782.5|3781.5|3781.5|3781|843
1643813340000|2022-02-02 14:49:00|3783|3782|3781.5|3780.5|3783|3782.5|3781|3780.5|7701
1643813350000|2022-02-02 14:49:10|3782|3781|3783.5|3782.5|3783.5|3782.5|3782|3781|13218
1643813360000|2022-02-02 14:49:20|3784|3783|3787.5|3786|3787.5|3786.5|3784|3782|24238
1643813370000|2022-02-02 14:49:30|3788|3786.5|3787.5|3786|3788|3787|3787.5|3786|1664
1643813390000|2022-02-02 14:49:50|3787|3785.5|3786.5|3785.5|3787|3786|3785.5|3785|7797
1643813400000|2022-02-02 14:50:00|3787|3786|3787|3785.5|3787|3786|3787|3785.5|247
1643813410000|2022-02-02 14:50:10|3786.5||3786.5||3786.5||3786.5||0
1643813420000|2022-02-02 14:50:20|3787|3786|3787|3785.5|3787|3786.5|3787|3785.5|598
1643813430000|2022-02-02 14:50:30|3786.5|3786|3787|3786|3787|3786|3786.5|3786|2774
1643813460000|2022-02-02 14:51:00|3786.5|3785.5|3788|3787|3788|3787|3786.5|3785.5|4169
1643813470000|2022-02-02 14:51:10|3787.5|3786.5|3787|3786|3788|3787.5|3786.5|3785|10348
1643813480000|2022-02-02 14:51:20|3786.5|3785.5|3787|3786|3787|3786|3786.5|3785.5|1377
1643813490000|2022-02-02 14:51:30|3787.5||3787||3787.5||3787||0
1643813500000|2022-02-02 14:51:40|3786.5|3785.5|3787.5|3786.5|3787.5|3786.5|3786.5|3785.5|1710
1643813510000|2022-02-02 14:51:50|||||||||13
1643813520000|2022-02-02 14:52:00|3788|3787|3787.5|3786.5|3788|3787|3787|3786.5|1205
1643813530000|2022-02-02 14:52:10|3788|3787|3788|3786.5|3788|3787|3788|3786.5|12
1643813540000|2022-02-02 14:52:20|3787.5||3787.5||3787.5||3787||830
1643813550000|2022-02-02 14:52:30|||||||||125
1643813560000|2022-02-02 14:52:40|3788|3787|3788|3787|3788|3787|3788|3786.5|677
1643813570000|2022-02-02 14:52:50|3787.5|3786.5|3787.5|3786|3788|3787|3786.5|3786|2240
1643813580000|2022-02-02 14:53:00|3788|3786.5|3788|3786.5|3788|3787|3788|3786.5|673
1643813590000|2022-02-02 14:53:10||3787||3786.5||3787||3786.5|0
1643813600000|2022-02-02 14:53:20||3787||3787||3787||3787|0
1643813610000|2022-02-02 14:53:30|3787.5||3788||3788||3787.5||53
1643813620000|2022-02-02 14:53:40|3787.5||3787.5||3787.5||3787.5||268
1643813630000|2022-02-02 14:53:50|3788|3786.5|3787.5|3786.5|3788|3787|3787|3786|2729
1643813640000|2022-02-02 14:54:00|||||||||75
1643813650000|2022-02-02 14:54:10|3787|3786|3789.5|3788.5|3790|3789|3786.5|3785.5|22028
1643813660000|2022-02-02 14:54:20|3790|3789|3789.5|3788.5|3790|3789|3789.5|3788|5360
1643813670000|2022-02-02 14:54:30|3789|3788|3788.5|3787.5|3789.5|3788|3788|3787|4932
1643813680000|2022-02-02 14:54:40|3788|3787|3786|3785|3788|3787|3786|3785|1248
1643813690000|2022-02-02 14:54:50|3787|3785.5|3786.5|3785.5|3787|3785.5|3786.5|3785|436
1643813700000|2022-02-02 14:55:00|3787|3785|3786|3785|3787|3785|3786|3785|145
1643813720000|2022-02-02 14:55:20|3785.5||3786||3786||3785.5||287
1643813730000|2022-02-02 14:55:30|3785.5|3784.5|3785.5|3784.5|3785.5|3785|3785|3784.5|2575
1643813760000|2022-02-02 14:56:00|3785|3784|3785.5|3784|3785.5|3784.5|3784.5|3784|1579
1643813770000|2022-02-02 14:56:10|3785|3784.5|3785.5|3785|3785.5|3785|3785|3784.5|1589
1643813780000|2022-02-02 14:56:20|3786|3785.5|3787.5|3786.5|3787.5|3786.5|3786|3785.5|918
1643813790000|2022-02-02 14:56:30|3788|3787|3788.5|3787.5|3789|3788|3788|3787|2187
1643813800000|2022-02-02 14:56:40|||||||||5
1643813820000|2022-02-02 14:57:00|3789|3788|3788.5|3787.5|3789|3788.5|3788.5|3787.5|1557
1643813830000|2022-02-02 14:57:10|3789|3788|3789|3788|3789|3788|3789|3788|594
1643813840000|2022-02-02 14:57:20|3789.5|3788.5|3789.5|3788|3790|3789|3789|3788|1024
1643813850000|2022-02-02 14:57:30|3789|3788.5|3789.5|3789|3790|3789.5|3789|3788|315
1643813860000|2022-02-02 14:57:40|3790|3789.5|3796|3795|3796.5|3795.5|3790|3789|16611
1643813870000|2022-02-02 14:57:50|3796.5|3795.5|3798|3797|3798.5|3797.5|3796|3795|7247
1643813880000|2022-02-02 14:58:00|3798.5|3797.5|3797.5|3797|3798.5|3797.5|3796.5|3795|7226
1643813890000|2022-02-02 14:58:10|3797|3796.5|3798.5|3797.5|3798.5|3797.5|3797|3796|3683
1643813900000|2022-02-02 14:58:20|3798|3797|3797.5|3796|3798.5|3797.5|3797|3796|1781
1643813910000|2022-02-02 14:58:30|3797||3797.5||3797.5||3797||242
1643813920000|2022-02-02 14:58:40|3798|3796.5|3798.5|3797.5|3798.5|3797.5|3798|3796.5|612
1643813930000|2022-02-02 14:58:50||3798||3797.5||3798||3797.5|463
1643813940000|2022-02-02 14:59:00|3798|3797|3799.5|3798.5|3799.5|3798.5|3798|3797|779
1643813950000|2022-02-02 14:59:10|3799|3798|3800|3799|3800.5|3799.5|3799|3798|3243
1643813960000|2022-02-02 14:59:20|3799|3798.5|3796|3794.5|3799|3798.5|3796|3794.5|3458
1643813970000|2022-02-02 14:59:30|3796.5|3795|3797|3796|3798|3797|3796.5|3795|1445
1643813980000|2022-02-02 14:59:40|3797.5|3796.5|3798.5|3797.5|3799|3797.5|3797.5|3796.5|1046
1643813990000|2022-02-02 14:59:50|3798|3797|3798.5|3798|3799|3798|3798|3797|560
1643814000000|2022-02-02 15:00:00|3799|3798.5|3800|3798.5|3800|3799.5|3798|3797|1574
1643814010000|2022-02-02 15:00:10|3800.5|3799|3800.5|3800|3801.5|3800.5|3800.5|3798.5|1142
1643814020000|2022-02-02 15:00:20|3801|3799.5|3800|3799|3801|3800|3799.5|3798.5|1066
1643814030000|2022-02-02 15:00:30|3800.5|3799.5|3799.5|3799|3801|3800|3799.5|3799|807
1643814040000|2022-02-02 15:00:40|3800|3798.5|3799|3797.5|3800|3799|3798.5|3797.5|1599
1643814050000|2022-02-02 15:00:50|3798.5|3798|3798|3797.5|3798.5|3798|3797|3796|2413
1643814060000|2022-02-02 15:01:00|3797.5|3797|3798|3797|3798.5|3798|3797|3795.5|4312
1643814070000|2022-02-02 15:01:10|3798.5|3797.5|3798|3797|3799|3798.5|3797|3796.5|1533
1643814080000|2022-02-02 15:01:20||3796.5||3796.5||3796.5||3796.5|0
1643814090000|2022-02-02 15:01:30|3798.5|3797|3800|3799|3800|3799|3798.5|3797|1652
1643814100000|2022-02-02 15:01:40|3800.5|3799.5|3801|3800|3801|3800|3800.5|3799.5|153
1643814110000|2022-02-02 15:01:50|3801.5|3800.5|3802|3801|3802|3801|3801.5|3800.5|1716
1643814120000|2022-02-02 15:02:00|3802.5|3800.5|3802|3801|3802.5|3801.5|3801.5|3800|5287
1643814130000|2022-02-02 15:02:10|3802.5|3801.5|3802.5|3801.5|3802.5|3801.5|3802|3801|5289
1643814140000|2022-02-02 15:02:20|3803|3802|3802|3801|3803|3802|3801.5|3801|1671
1643814150000|2022-02-02 15:02:30|3801.5|3800.5|3801|3800|3801.5|3801|3801|3800|2627
1643814160000|2022-02-02 15:02:40|3801.5|3800.5|3801|3800|3801.5|3800.5|3800.5|3800|300
1643814170000|2022-02-02 15:02:50|3800.5|3799.5|3799.5|3799|3801|3799.5|3799.5|3799|941
1643814180000|2022-02-02 15:03:00|3800|3799.5|3801.5|3800.5|3801.5|3800.5|3800|3799.5|1392
1643814190000|2022-02-02 15:03:10|3802.5|3801|3802|3800.5|3802.5|3801.5|3801.5|3800.5|564
1643814200000|2022-02-02 15:03:20|3801.5|3800|3799|3798.5|3801.5|3800.5|3799|3798.5|1366
1643814210000|2022-02-02 15:03:30|3799.5|3799|3797.5|3797|3800|3799|3797|3796.5|5303
1643814220000|2022-02-02 15:03:40|3798|3797.5|3796.5|3796|3798|3797.5|3796.5|3796|1483
1643814230000|2022-02-02 15:03:50|3797|3796.5|3798|3797.5|3798.5|3798|3796.5|3796.5|1752
1643814240000|2022-02-02 15:04:00|3798.5|3798|3799|3798.5|3799.5|3798.5|3798.5|3798|1044
1643814250000|2022-02-02 15:04:10|3799.5|3798|3799|3798|3799.5|3798.5|3799|3798|5971
1643814260000|2022-02-02 15:04:20|3798.5|3797.5|3798.5|3797.5|3798.5|3798|3798.5|3797.5|1423
1643814270000|2022-02-02 15:04:30|3798|3797|3798.5|3797.5|3798.5|3798|3798|3797|338
1643814280000|2022-02-02 15:04:40|3798|3797|3797.5|3796|3798|3797.5|3797.5|3796|1005
1643814300000|2022-02-02 15:05:00|3797|3796.5|3797.5|3796.5|3797.5|3797|3797|3796|692
1643814310000|2022-02-02 15:05:10|3798|3797|3797.5|3796.5|3798.5|3797.5|3797|3796.5|1868
1643814320000|2022-02-02 15:05:20|3797|3796|3797|3796|3797.5|3796.5|3797|3796|1436
1643814340000|2022-02-02 15:05:40||3796.5||3796.5||3796.5||3796|0
1643814350000|2022-02-02 15:05:50|3797.5||3797||3797.5||3797||987
1643814370000|2022-02-02 15:06:10|3797.5|3796|3796|3795.5|3797.5|3796.5|3796|3795|4530
1643814380000|2022-02-02 15:06:20|3796.5|3795|3796|3795|3796.5|3795|3795.5|3794.5|1373
1643814390000|2022-02-02 15:06:30|3795.5|3795.5|3796|3795|3796|3795.5|3795.5|3795|815
1643814400000|2022-02-02 15:06:40|3795.5|3794.5|3795|3794.5|3795.5|3795|3795|3794.5|779
1643814410000|2022-02-02 15:06:50|3794.5|3794|3795.5|3794.5|3796|3795.5|3794.5|3793|8281
1643814420000|2022-02-02 15:07:00|3796|3795|3795.5|3795|3796|3795.5|3795.5|3795|4139
1643814430000|2022-02-02 15:07:10|3796|3795.5|3796|3795|3796|3795.5|3796|3795|181
1643814440000|2022-02-02 15:07:20|3795.5|3795.5|3796|3795|3796|3795.5|3795.5|3795|2014
1643814450000|2022-02-02 15:07:30|3795.5|3795.5|3796.5|3795.5|3796.5|3796|3795.5|3795.5|4493
1643814470000|2022-02-02 15:07:50|3797|3796|3797.5|3797|3797.5|3797|3797|3796|5725
1643814480000|2022-02-02 15:08:00|3797|3796.5|3797|3796|3797|3796.5|3797|3796|3335
1643814490000|2022-02-02 15:08:10|3797.5|3796.5|3797|3796.5|3797.5|3796.5|3797|3796.5|1078
1643814500000|2022-02-02 15:08:20||3796||3796||3796.5||3796|1008
1643814510000|2022-02-02 15:08:30|3796.5|3795.5|3797.5|3796.5|3797.5|3796.5|3796.5|3795.5|1502
1643814540000|2022-02-02 15:09:00|3798|3797|3796.5|3796|3799|3798|3796.5|3796|6527
1643814550000|2022-02-02 15:09:10|3797|3796.5|3796.5|3796|3797|3796.5|3796.5|3796|1933
1643814560000|2022-02-02 15:09:20|3797|3796.5|3798|3797|3798|3797|3796.5|3796|4189
1643814570000|2022-02-02 15:09:30|3797.5|3796.5|3797.5|3796.5|3797.5|3797|3797.5|3796.5|920
1643814580000|2022-02-02 15:09:40|3797|3796|3795.5|3794.5|3797|3796|3795.5|3794.5|977
1643814590000|2022-02-02 15:09:50|3795|3794|3795|3794|3795|3794.5|3794.5|3794|470
1643814600000|2022-02-02 15:10:00|3794.5|3793.5|3794|3793.5|3794.5|3793.5|3794|3793|1658
1643814610000|2022-02-02 15:10:10|3794.5|3793|3794|3793|3794.5|3793.5|3794|3793|872
1643814620000|2022-02-02 15:10:20|3793.5|3792.5|3794|3793|3794|3793|3793.5|3792.5|827
1643814630000|2022-02-02 15:10:30|3794.5|3793.5|3795.5|3794.5|3795.5|3794.5|3794.5|3793.5|860
1643814640000|2022-02-02 15:10:40|3796|3795|3796|3795.5|3796|3795.5|3796|3795|447
1643814650000|2022-02-02 15:10:50||3795||3795||3795.5||3795|2284
1643814660000|2022-02-02 15:11:00||3795.5||3795.5||3795.5||3795.5|135
1643814670000|2022-02-02 15:11:10||3795||3794.5||3795.5||3794.5|2178
1643814690000|2022-02-02 15:11:30|3796.5|3795|3797.5|3797|3797.5|3797|3795.5|3795|1875
1643814700000|2022-02-02 15:11:40|3797|3796.5|3797.5|3797|3797.5|3797|3796.5|3795.5|1924
1643814710000|2022-02-02 15:11:50||3796.5||3796.5||3796.5||3796.5|66
1643814720000|2022-02-02 15:12:00|3797|3796|3796.5|3795|3797.5|3796|3796.5|3795|1999
1643814730000|2022-02-02 15:12:10|3796|3794.5|3795.5|3795|3796|3795.5|3795.5|3794.5|974
1643814740000|2022-02-02 15:12:20|3795|3794.5|3795|3794|3795|3794.5|3795|3794|579
1643814750000|2022-02-02 15:12:30|3795.5|3794.5|3795.5|3794.5|3795.5|3795|3795.5|3794.5|517
1643814760000|2022-02-02 15:12:40|3795|3794|3794|3793|3795|3794|3794|3793|1320
1643814770000|2022-02-02 15:12:50|3794.5|3793.5|3794.5|3793.5|3794.5|3794|3794|3793|1242
1643814780000|2022-02-02 15:13:00|3794|3793|3793|3791.5|3794|3793|3792|3791|1716
1643814790000|2022-02-02 15:13:10|3792.5||3793||3793||3792.5||700
1643814810000|2022-02-02 15:13:30|3793.5|3792|3793.5|3793|3793.5|3793|3793.5|3792|4028
1643814820000|2022-02-02 15:13:40|3794|3792.5|3791.5|3790.5|3794|3793|3791.5|3790|3941
1643814830000|2022-02-02 15:13:50|3791|3790|3790.5|3789.5|3791|3790|3790.5|3789|92
1643814840000|2022-02-02 15:14:00|3790|3789|3790.5|3789.5|3790.5|3789.5|3789.5|3789|1255
1643814850000|2022-02-02 15:14:10|3791|3790|3791|3790|3791|3790|3789.5|3788.5|8642
1643814860000|2022-02-02 15:14:20|3791.5|3790.5|3792|3791|3792|3791|3791|3790|2666
1643814870000|2022-02-02 15:14:30|3791.5|3790.5|3790|3789|3791.5|3790.5|3790|3789|4387
1643814880000|2022-02-02 15:14:40|3789.5|3789.5|3790|3789.5|3790.5|3790|3789.5|3789.5|2215
1643814890000|2022-02-02 15:14:50|3789.5|3789|3788.5|3787.5|3789.5|3789|3788.5|3787.5|741
1643814900000|2022-02-02 15:15:00|3789|3788|3788.5|3787.5|3789.5|3788.5|3788.5|3787|1290
1643814910000|2022-02-02 15:15:10|3788|3787|3783.5|3782.5|3788.5|3787.5|3783.5|3782.5|8671
1643814920000|2022-02-02 15:15:20|3783|3783|3783.5|3782.5|3784|3783.5|3783|3782.5|644
1643814930000|2022-02-02 15:15:30|3784|3783|3781|3780|3784|3783.5|3780.5|3779.5|8331
1643814940000|2022-02-02 15:15:40|3781.5|3780.5|3781|3779.5|3781.5|3781|3780.5|3779.5|949
1643814950000|2022-02-02 15:15:50|3780.5|3780|3780.5|3779.5|3780.5|3780.5|3780.5|3779.5|6
1643814960000|2022-02-02 15:16:00|3780|3779|3780|3779|3780.5|3779.5|3780|3779|80
1643814970000|2022-02-02 15:16:10|3779.5|3778.5|3779.5|3778.5|3779.5|3779|3779|3778|1541
1643814980000|2022-02-02 15:16:20|3780|3779|3781.5|3781|3781.5|3781|3780|3779|3219
1643814990000|2022-02-02 15:16:30||3780.5||3780.5||3781||3780|17
1643815000000|2022-02-02 15:16:40|3781|3781|3782.5|3781.5|3782.5|3781.5|3781|3781|1314
1643815010000|2022-02-02 15:16:50|3783|3782|3784.5|3783.5|3784.5|3783.5|3783|3782|1359
1643815020000|2022-02-02 15:17:00|3784|3783|3784.5|3783|3784.5|3783.5|3784|3783|828
1643815030000|2022-02-02 15:17:10|3784|3783.5|3784.5|3783.5|3784.5|3783.5|3784|3783|1330
1643815040000|2022-02-02 15:17:20|3783.5|3783|3785|3784|3785|3784|3783.5|3783|731
1643815050000|2022-02-02 15:17:30|3784.5|3783.5|3784.5|3783.5|3784.5|3784|3784|3783|2756
1643815060000|2022-02-02 15:17:40|3784|3783|3783.5|3782.5|3784|3783|3783.5|3782.5|1393
1643815070000|2022-02-02 15:17:50|3783|3782|3783.5|3782.5|3784|3783|3782.5|3781.5|1539
1643815080000|2022-02-02 15:18:00|3783|3782|3783.5|3782.5|3783.5|3782.5|3783|3782|181
1643815090000|2022-02-02 15:18:10|3784|3783|3784.5|3783.5|3784.5|3783.5|3784|3783|931
1643815100000|2022-02-02 15:18:20|3784|3783|3783.5|3782|3784|3783.5|3783.5|3782|1175
1643815110000|2022-02-02 15:18:30||3782.5||3782.5||3783||3782.5|0
1643815120000|2022-02-02 15:18:40|3783|3783|3786|3785|3786|3785.5|3783|3783|4023
1643815130000|2022-02-02 15:18:50||3784.5||3785||3785||3784.5|13
1643815140000|2022-02-02 15:19:00|3785.5|3785.5|3786|3785|3786.5|3786|3785.5|3785|2721
1643815150000|2022-02-02 15:19:10||3784.5||3785||3785||3784.5|289
1643815160000|2022-02-02 15:19:20|3786.5|3785.5|3786.5|3785.5|3786.5|3786|3786|3785|2543
1643815170000|2022-02-02 15:19:30|3787|3786|3788.5|3787.5|3789|3787.5|3787|3785|5103
1643815180000|2022-02-02 15:19:40|3788|3788|3788.5|3787.5|3788.5|3788|3788|3787.5|1031
1643815190000|2022-02-02 15:19:50||3788||3788||3788||3788|0
1643815200000|2022-02-02 15:20:00||3787.5||3787.5||3788||3787.5|1417
1643815210000|2022-02-02 15:20:10|3788|3788|3790|3789|3790|3789|3788|3788|5153
1643815220000|2022-02-02 15:20:20||3789.5||3789||3789.5||3789|605
1643815230000|2022-02-02 15:20:30||3789.5||3789||3789.5||3789|414
1643815240000|2022-02-02 15:20:40||3789.5||3789.5||3789.5||3789.5|21
1643815250000|2022-02-02 15:20:50|3790.5|3790|3792|3791|3792|3791.5|3790.5|3790|6890
1643815260000|2022-02-02 15:21:00|3791.5|3791.5|3793|3792|3793|3792|3791.5|3791|11600
1643815280000|2022-02-02 15:21:20|3793.5|3792.5|3792.5|3792|3793.5|3792.5|3792.5|3791|5467
1643815290000|2022-02-02 15:21:30|3793|3792.5|3793.5|3792.5|3793.5|3793|3793|3792.5|849
1643815300000|2022-02-02 15:21:40|3793|3792|3792.5|3792|3793|3792|3792.5|3792|3099
1643815310000|2022-02-02 15:21:50|3792|3791.5|3792|3790.5|3792|3791.5|3792|3790.5|328
1643815320000|2022-02-02 15:22:00||3791||3790.5||3791||3790.5|20
1643815330000|2022-02-02 15:22:10|3791.5|3791|3791.5|3790.5|3791.5|3791|3791|3790.5|1595
1643815340000|2022-02-02 15:22:20|3791||3791.5||3791.5||3791||179
1643815350000|2022-02-02 15:22:30||3791||3790.5||3791||3790.5|0
1643815360000|2022-02-02 15:22:40|3791|3790|3790.5|3789.5|3791|3790|3790.5|3789.5|1228
1643815370000|2022-02-02 15:22:50|3790|3789|3788|3787.5|3790|3789|3788|3787.5|7801
1643815380000|2022-02-02 15:23:00|3788.5|3788|3787.5|3786.5|3788.5|3788|3787.5|3786.5|1957
1643815390000|2022-02-02 15:23:10||3787||3786.5||3787||3786.5|300
1643815400000|2022-02-02 15:23:20|||||||||39
1643815410000|2022-02-02 15:23:30|3788|3787|3789.5|3788.5|3789.5|3788.5|3788|3787|2363
1643815420000|2022-02-02 15:23:40||3789||3788.5||3789||3788.5|1
1643815430000|2022-02-02 15:23:50|3790|3789|3790|3789|3790|3789.5|3789|3788.5|1424
1643815440000|2022-02-02 15:24:00|3789.5|3789.5|3790|3789|3790|3789.5|3789.5|3789|385
1643815450000|2022-02-02 15:24:10|3789.5|3788.5|3788|3787.5|3789.5|3788.5|3788|3787|3544
1643815460000|2022-02-02 15:24:20|3787.5|3787|3788|3787|3788|3787|3787.5|3786.5|126
1643815470000|2022-02-02 15:24:30|3788.5|3787.5|3788.5|3787.5|3788.5|3787.5|3788.5|3787.5|259
1643815480000|2022-02-02 15:24:40|||||||||400
1643815490000|2022-02-02 15:24:50|3788|3787|3787.5|3786.5|3788|3787|3787|3786|2274
1643815500000|2022-02-02 15:25:00|||||||||1
1643815510000|2022-02-02 15:25:10|3788|3787|3788|3787|3788|3787.5|3787.5|3786.5|2081
1643815520000|2022-02-02 15:25:20|3787.5|3786.5|3784.5|3783|3788|3786.5|3784.5|3783|6847
1643815530000|2022-02-02 15:25:30||3783.5||3783.5||3783.5||3783|39
1643815540000|2022-02-02 15:25:40|3784|3783|3783.5|3782.5|3784.5|3783|3783.5|3782|289
1643815550000|2022-02-02 15:25:50|3783|3783|3783.5|3783|3784|3783|3783|3782|1785
1643815560000|2022-02-02 15:26:00|3784|3783.5|3784|3783|3784|3783.5|3784|3783|267
1643815570000|2022-02-02 15:26:10|3784.5|3783.5|3785|3784|3785|3784|3784.5|3783.5|1750
1643815580000|2022-02-02 15:26:20||3783.5||3784||3784||3783.5|159
1643815590000|2022-02-02 15:26:30|3784.5|3783.5|3784|3783|3785|3783.5|3784|3783|675
1643815600000|2022-02-02 15:26:40|3784.5|3783.5|3784.5|3783.5|3784.5|3783.5|3784.5|3783|400
1643815610000|2022-02-02 15:26:50|3784|3783|3783.5|3782.5|3784|3783|3783|3782|482
1643815620000|2022-02-02 15:27:00|3784|3783|3784.5|3783.5|3784.5|3783.5|3784|3783|1202
1643815630000|2022-02-02 15:27:10|3785|3783|3785|3784|3785|3784|3785|3783|936
1643815650000|2022-02-02 15:27:30|3784.5|3784.5|3784.5|3783.5|3784.5|3784.5|3784|3783.5|1672
1643815670000|2022-02-02 15:27:50|3784|3783|3784.5|3783|3784.5|3783.5|3784|3782.5|5
1643815680000|2022-02-02 15:28:00|3784|3783.5|3783.5|3782.5|3784|3783.5|3783.5|3782.5|8590
1643815690000|2022-02-02 15:28:10|3783|3782|3783|3781.5|3783|3782|3782|3781.5|2320
1643815700000|2022-02-02 15:28:20|3783.5|3782|3783|3781.5|3784|3783|3783|3781.5|1406
1643815710000|2022-02-02 15:28:30||3782||3781.5||3782||3781.5|0
1643815720000|2022-02-02 15:28:40||3782||3781.5||3782||3781.5|550
1643815730000|2022-02-02 15:28:50||3782||3782||3782||3782|0
1643815740000|2022-02-02 15:29:00|3782.5|3782.5|3783|3781.5|3783|3782.5|3782.5|3781.5|1621
1643815750000|2022-02-02 15:29:10|3783.5|3782|3783.5|3782.5|3783.5|3783|3783.5|3782|2690
1643815760000|2022-02-02 15:29:20|3783|3782|3783|3782.5|3783|3783|3783|3782|163
1643815770000|2022-02-02 15:29:30|3783.5||3783.5||3783.5||3783.5||0
1643815780000|2022-02-02 15:29:40|3783|3782|3782.5|3781.5|3783|3782|3782.5|3781.5|1857
1643815790000|2022-02-02 15:29:50|3783|3782.5|3782.5|3781.5|3783|3782.5|3782|3781.5|1301
1643815800000|2022-02-02 15:30:00|3782|3782|3782|3781|3782.5|3782|3781.5|3781|249
1643815820000|2022-02-02 15:30:20|3781.5|3780.5|3781|3780|3781.5|3780.5|3780.5|3779.5|266
1643815830000|2022-02-02 15:30:30|3781.5|3780.5|3782|3780.5|3782|3781.5|3781.5|3780.5|3058
1643815850000|2022-02-02 15:30:50|3781.5|3780|3781|3780|3781.5|3780|3781|3780|388
1643815860000|2022-02-02 15:31:00|3780.5|3779.5|3780|3778.5|3780.5|3779.5|3779.5|3778.5|399
1643815870000|2022-02-02 15:31:10|3779.5||3779.5||3779.5||3779.5||525
1643815880000|2022-02-02 15:31:20|3779|3778|3779|3777.5|3779|3778.5|3778.5|3777.5|1241
1643815890000|2022-02-02 15:31:30||3778||3777.5||3778||3777.5|0
1643815900000|2022-02-02 15:31:40|3778.5|3778|3779|3778|3779|3778|3778.5|3777.5|39
1643815920000|2022-02-02 15:32:00|||||||||51
1643815930000|2022-02-02 15:32:10|3778.5|3778.5|3779.5|3778.5|3779.5|3779|3778.5|3778.5|1675
1643815940000|2022-02-02 15:32:20|3779|3778|3779|3778|3779|3778|3779|3778|0
1643815950000|2022-02-02 15:32:30|3779.5|3778.5|3779|3778|3779.5|3778.5|3779|3778|845
1643815960000|2022-02-02 15:32:40|3778.5||3779||3779||3778.5||475
1643815980000|2022-02-02 15:33:00||3778.5||3778||3778.5||3778|700
1643815990000|2022-02-02 15:33:10|3779.5|3778.5|3779.5|3778|3779.5|3779|3779.5|3778|588
1643816010000|2022-02-02 15:33:30|3779|3777.5|3778.5|3777.5|3779|3778.5|3778|3777|1100
1643816020000|2022-02-02 15:33:40|3778|3777|3778|3777|3778|3777.5|3777.5|3777|604
1643816030000|2022-02-02 15:33:50|3777.5|3776.5|3777.5|3777|3777.5|3777|3777.5|3776.5|766
1643816040000|2022-02-02 15:34:00|||||||||9
1643816050000|2022-02-02 15:34:10|3777|3776.5|3775|3774|3777|3776.5|3775|3774|6728
1643816070000|2022-02-02 15:34:30|3774.5|3773.5|3775.5|3775|3775.5|3775|3774|3773.5|3240
1643816080000|2022-02-02 15:34:40||3774.5||3774.5||3774.5||3774.5|0
1643816090000|2022-02-02 15:34:50|3775|3774|3775|3774|3775|3774.5|3775|3773.5|823
1643816100000|2022-02-02 15:35:00|3774.5|3773.5|3774.5|3773.5|3774.5|3773.5|3774.5|3773.5|0
1643816110000|2022-02-02 15:35:10|3774|3773|3774|3773|3774|3773|3773.5|3773|228
1643816120000|2022-02-02 15:35:20|3774.5|3773.5|3774|3773|3774.5|3774|3774|3773|804
1643816140000|2022-02-02 15:35:40|3773.5|3773.5|3776|3775|3776|3775|3773.5|3773.5|4130
1643816150000|2022-02-02 15:35:50|||||||||130
1643816160000|2022-02-02 15:36:00|3776.5|3775.5|3776.5|3776|3777|3776.5|3776.5|3775|2176
1643816170000|2022-02-02 15:36:10|3777|3776.5|3776.5|3775.5|3777|3776.5|3776.5|3775.5|450
1643816180000|2022-02-02 15:36:20|3777||3777||3777||3777||0
1643816190000|2022-02-02 15:36:30||3776||3775.5||3776||3775.5|0
1643816200000|2022-02-02 15:36:40|3777.5|3776|3777.5|3776.5|3777.5|3776.5|3777.5|3776|716
1643816210000|2022-02-02 15:36:50|3777||3777.5||3777.5||3777||0
1643816220000|2022-02-02 15:37:00|3778|3777|3777.5|3776.5|3778|3777|3777.5|3776.5|1752
1643816230000|2022-02-02 15:37:10|3778|3777|3778|3777|3778|3777|3778|3777|95
1643816240000|2022-02-02 15:37:20||3777.5||3777||3777.5||3777|0
1643816250000|2022-02-02 15:37:30|3778.5|3777.5|3778|3777|3779.5|3778.5|3777.5|3777|4711
1643816260000|2022-02-02 15:37:40|3778.5|3777.5|3778.5|3777.5|3778.5|3778|3778.5|3777.5|1053
1643816270000|2022-02-02 15:37:50||3777||3777||3777||3777|15
1643816280000|2022-02-02 15:38:00|3778|3776.5|3777|3776.5|3778|3776.5|3776.5|3776|2342
1643816290000|2022-02-02 15:38:10||3776||3776||3776||3776|215
1643816300000|2022-02-02 15:38:20|3776.5|3775.5|3776.5|3775|3776.5|3775.5|3776.5|3775|46
1643816310000|2022-02-02 15:38:30|3776|3774.5|3775.5|3774.5|3776|3774.5|3775.5|3774.5|1998
1643816320000|2022-02-02 15:38:40|3775|3774|3775|3774|3775.5|3774|3775|3774|235
1643816330000|2022-02-02 15:38:50|3775.5|3774.5|3775.5|3774.5|3775.5|3774.5|3775.5|3774.5|399
1643816340000|2022-02-02 15:39:00|3775|3774|3775|3774|3775.5|3774.5|3775|3774|363
1643816350000|2022-02-02 15:39:10|3774.5|3773.5|3774.5|3774|3774.5|3774|3774.5|3773.5|2277
1643816360000|2022-02-02 15:39:20|3774|3773.5|3773.5|3772|3774.5|3774|3773.5|3772|1186
1643816370000|2022-02-02 15:39:30||3772.5||3772.5||3773||3772|141
1643816380000|2022-02-02 15:39:40|3774|3773|3775|3774|3775|3774|3773.5|3772.5|4527
1643816390000|2022-02-02 15:39:50|3774|3773.5|3774|3773|3775|3774|3774|3773|1339
1643816400000|2022-02-02 15:40:00|3773.5|3772.5|3773.5|3772.5|3774|3773|3773.5|3772.5|875
1643816410000|2022-02-02 15:40:10|3773|3772|3773.5|3773|3773.5|3773|3773|3772|794
1643816420000|2022-02-02 15:40:20|3774|3773.5|3773.5|3772|3774|3773.5|3773|3772|1214
1643816430000|2022-02-02 15:40:30||3772.5||3772.5||3773||3772.5|0
1643816440000|2022-02-02 15:40:40|3773|3772|3773|3772|3773|3772|3773|3772|1315
1643816450000|2022-02-02 15:40:50|3772.5|3771.5|3773.5|3773|3773.5|3773|3772.5|3771.5|1664
1643816460000|2022-02-02 15:41:00||3772.5||3772.5||3772.5||3772.5|455
1643816470000|2022-02-02 15:41:10|3773|3773|3773|3772.5|3773.5|3773|3773|3772.5|1287
1643816480000|2022-02-02 15:41:20|||||||||129
1643816490000|2022-02-02 15:41:30|3773.5|3773|3773|3772.5|3773.5|3773|3773|3772.5|790
1643816500000|2022-02-02 15:41:40|||||||||3167
1643816510000|2022-02-02 15:41:50|3772.5|3772|3772|3771.5|3772.5|3772.5|3772|3771.5|3434
1643816520000|2022-02-02 15:42:00|3771.5|3770.5|3771|3770|3771.5|3770.5|3771|3770|855
1643816530000|2022-02-02 15:42:10|3770.5|3769.5|3770.5|3769.5|3770.5|3770|3770|3769|864
1643816540000|2022-02-02 15:42:20|3771|3770|3771|3770.5|3771|3770.5|3771|3770|2242
1643816550000|2022-02-02 15:42:30|3771.5|3771|3771.5|3770.5|3771.5|3771|3771.5|3770.5|953
1643816560000|2022-02-02 15:42:40|3771|3770|3771|3769.5|3771|3770|3771|3769.5|414
1643816570000|2022-02-02 15:42:50|3770.5|3770|3771|3770|3771|3770|3770.5|3770|0
1643816580000|2022-02-02 15:43:00|3770.5|3769.5|3770.5|3769.5|3770.5|3770|3770|3769.5|5853
1643816590000|2022-02-02 15:43:10|3770|3769|3770|3769|3770|3769.5|3769.5|3768.5|6221
1643816600000|2022-02-02 15:43:20|3770.5|3769.5|3770.5|3769.5|3770.5|3769.5|3770.5|3769.5|1866
1643816610000|2022-02-02 15:43:30|3771|3770|3771|3769.5|3771|3770.5|3770.5|3769.5|626
1643816620000|2022-02-02 15:43:40|3770.5|3769|3770.5|3770|3770.5|3770|3770|3769|0
1643816630000|2022-02-02 15:43:50||3769.5||3769.5||3769.5||3769.5|645
1643816640000|2022-02-02 15:44:00||3770||3769.5||3770||3769.5|0
1643816660000|2022-02-02 15:44:20|3770|3769|3769|3768|3770|3769|3769|3768|5145
1643816680000|2022-02-02 15:44:40|3769.5|3768.5|3770.5|3769.5|3770.5|3769.5|3769|3768.5|2791
1643816690000|2022-02-02 15:44:50|3771|3770|3771|3770|3771|3770|3771|3770|1566
1643816700000|2022-02-02 15:45:00|3770.5|3769.5|3770.5|3769.5|3770.5|3769.5|3770.5|3769.5|225
1643816710000|2022-02-02 15:45:10|3771|3770|3771.5|3770|3771.5|3770.5|3771|3770|297
1643816720000|2022-02-02 15:45:20|3771|3769.5|3771|3770|3771|3770|3770.5|3769.5|3968
1643816730000|2022-02-02 15:45:30|3770.5|3769.5|3770|3768.5|3771|3770|3770|3768.5|976
1643816740000|2022-02-02 15:45:40||3769||3769||3769||3769|91
1643816750000|2022-02-02 15:45:50|3770.5|3769.5|3770|3769|3770.5|3770|3770|3769|899
1643816760000|2022-02-02 15:46:00|3770.5|3769.5|3770.5|3769|3770.5|3769.5|3770|3769|437
1643816770000|2022-02-02 15:46:10|3770|3768|3769|3768|3770.5|3768.5|3769|3768|1315
1643816780000|2022-02-02 15:46:20||3768.5||3768||3768.5||3768|557
1643816790000|2022-02-02 15:46:30|3768.5|3767.5|3768|3767.5|3768.5|3767.5|3768|3767.5|411
1643816800000|2022-02-02 15:46:40|3768.5|3768|3768.5|3767.5|3768.5|3768|3768.5|3767.5|127
1643816810000|2022-02-02 15:46:50||3768||3768||3768||3768|1130
1643816820000|2022-02-02 15:47:00||3767.5||3767.5||3767.5||3767.5|151
1643816840000|2022-02-02 15:47:20|3768|3767|3768|3767.5|3768|3767.5|3767.5|3767|2609
1643816850000|2022-02-02 15:47:30|3768.5|3768|3769|3768|3769|3768|3768.5|3768|1955
1643816860000|2022-02-02 15:47:40|3769.5|3768.5|3770|3769|3770|3769|3769.5|3768.5|839
1643816870000|2022-02-02 15:47:50|3770.5|3769.5|3770.5|3769.5|3770.5|3769.5|3770.5|3769.5|611
1643816880000|2022-02-02 15:48:00|3771|3770|3771|3770|3771|3770.5|3771|3770|0
1643816890000|2022-02-02 15:48:10|3770.5|3770.5|3771|3770|3771|3770.5|3770.5|3770|408
1643816920000|2022-02-02 15:48:40||3770.5||3770.5||3770.5||3770.5|55
1643816930000|2022-02-02 15:48:50|3771.5|3771|3772|3771.5|3772|3771.5|3771.5|3771|928
1643816940000|2022-02-02 15:49:00|3773|3772|3773.5|3772|3774|3772.5|3772.5|3772|545
1643816950000|2022-02-02 15:49:10||3772.5||3772.5||3772.5||3772.5|0
1643816970000|2022-02-02 15:49:30|3773|3772|3772|3771|3773|3772|3772|3770.5|3372
1643816980000|2022-02-02 15:49:40||3771.5||3771.5||3771.5||3771.5|109
1643816990000|2022-02-02 15:49:50||3771||3771.5||3771.5||3771|278
1643817000000|2022-02-02 15:50:00|3771.5|3771|3771.5|3770|3771.5|3771|3771.5|3770|1749
1643817010000|2022-02-02 15:50:10|3771||3770.5||3771||3770.5||1005
1643817030000|2022-02-02 15:50:30|3771|3769.5|3771|3770|3771|3770|3771|3769.5|2073
1643817040000|2022-02-02 15:50:40|||||||||46
1643817050000|2022-02-02 15:50:50|3771.5|3770.5|3771.5|3770|3772|3771|3771.5|3770|753
1643817070000|2022-02-02 15:51:10||3770.5||3770.5||3770.5||3770.5|2797
1643817080000|2022-02-02 15:51:20|3771|3771|3771.5|3770.5|3771.5|3771|3771|3770.5|2119
1643817090000|2022-02-02 15:51:30||3771||3771||3771||3770.5|0
1643817100000|2022-02-02 15:51:40|3772||3772||3772||3772||475
1643817110000|2022-02-02 15:51:50|3772.5|3771.5|3773.5|3772.5|3773.5|3772.5|3772|3771.5|1317
1643817130000|2022-02-02 15:52:10|3774|3773|3774|3773.5|3774.5|3773.5|3774|3773|1173
1643817140000|2022-02-02 15:52:20|3774.5|3774|3775|3774|3775|3774|3774.5|3774|440
1643817150000|2022-02-02 15:52:30|3774.5||3775||3775||3774.5||327
1643817160000|2022-02-02 15:52:40|3774.5|3775|3775.5|3775|3776|3775|3774.5|3774.5|10829
1643817170000|2022-02-02 15:52:50|3776|3775.5|3775.5|3775|3776|3775.5|3775.5|3775|4135
1643817180000|2022-02-02 15:53:00|3776|3775.5|3776|3775|3776|3775.5|3776|3775|747
1643817190000|2022-02-02 15:53:10|3776.5|3775.5|3777|3776|3777|3776.5|3776.5|3775.5|1679
1643817200000|2022-02-02 15:53:20|3777.5|3776.5|3777|3776.5|3777.5|3776.5|3777|3776|1875
1643817210000|2022-02-02 15:53:30|3776.5|3776|3777.5|3776.5|3777.5|3776.5|3776.5|3776|1960
1643817220000|2022-02-02 15:53:40|3777|3776|3776.5|3776|3777|3776|3776.5|3776|1716
1643817230000|2022-02-02 15:53:50|3777|3776.5|3778|3777|3778|3777.5|3777|3776.5|962
1643817240000|2022-02-02 15:54:00|3778.5|3777.5|3778.5|3778|3778.5|3778|3778|3777.5|1717
1643817250000|2022-02-02 15:54:10|3779|3778.5|3779.5|3778.5|3779.5|3778.5|3779|3778.5|58
1643817260000|2022-02-02 15:54:20|3780|3779|3779.5|3778.5|3780|3779|3779|3778|9274
1643817270000|2022-02-02 15:54:30|3780|3779|3779.5|3778.5|3780|3779|3779.5|3778.5|981
1643817280000|2022-02-02 15:54:40|3779|3778|3779|3778|3779|3778.5|3778.5|3777.5|1276
1643817290000|2022-02-02 15:54:50|3779.5|3778.5|3779.5|3778.5|3779.5|3779|3779|3778|1045
1643817300000|2022-02-02 15:55:00|3780|3779|3780|3779|3780|3779.5|3780|3779|96630
1643817310000|2022-02-02 15:55:10|3780.5|3779.5|3781|3780|3781|3780.5|3780.5|3779.5|861
1643817320000|2022-02-02 15:55:20|3781.5|3780.5|3781|3780|3781.5|3780.5|3781|3780|1393
1643817330000|2022-02-02 15:55:30|3780.5|3779.5|3780.5|3779.5|3780.5|3780|3779.5|3779|2564
1643817340000|2022-02-02 15:55:40|3780|3779|3780.5|3779.5|3780.5|3780|3780|3779|1302
1643817350000|2022-02-02 15:55:50|3780|3779|3780|3779|3780|3779.5|3779.5|3779|1814
1643817360000|2022-02-02 15:56:00|3779.5|3779.5|3779.5|3778.5|3779.5|3779.5|3779.5|3778.5|1115
1643817370000|2022-02-02 15:56:10|3779|3778|3778.5|3778|3779|3778|3778.5|3777|236
1643817380000|2022-02-02 15:56:20|3779|3778.5|3780|3779.5|3780|3779.5|3778.5|3778|2357
1643817390000|2022-02-02 15:56:30|3780.5||3780.5||3780.5||3780.5||134
1643817400000|2022-02-02 15:56:40||3780||3779.5||3780||3779.5|428
1643817420000|2022-02-02 15:57:00||3780||3779.5||3780||3779.5|395
1643817430000|2022-02-02 15:57:10||3780||3779.5||3780||3779.5|796
1643817450000|2022-02-02 15:57:30|3780|3779|3780|3779.5|3780.5|3779.5|3779.5|3779|1149
1643817460000|2022-02-02 15:57:40|3780.5||3780.5||3780.5||3780.5||0
1643817470000|2022-02-02 15:57:50||3780||3779.5||3780||3779.5|344
1643817480000|2022-02-02 15:58:00|3780|3780|3780.5|3780|3780.5|3780|3780|3780|1702
1643817490000|2022-02-02 15:58:10|3780|3779.5|3779.5|3779|3780|3779.5|3779.5|3779|984
1643817500000|2022-02-02 15:58:20|3779|3778.5|3779|3777.5|3779|3778.5|3779|3777.5|2280
1643817510000|2022-02-02 15:58:30|3778.5|3777|3779|3778|3779|3778|3778.5|3777|2067
1643817550000|2022-02-02 15:59:10|3779.5|3778.5|3779.5|3778.5|3779.5|3778.5|3779|3778.5|2373
1643817560000|2022-02-02 15:59:20|3780|3779|3780.5|3779.5|3780.5|3780|3780|3778.5|2345
1643817570000|2022-02-02 15:59:30|3781|3780|3781|3780.5|3781|3780.5|3780.5|3780|710
1643817580000|2022-02-02 15:59:40|3781.5|3781|3783|3782|3783|3782|3781|3780.5|8024
1643817590000|2022-02-02 15:59:50|3782.5|3782.5|3782.5|3781.5|3783|3782.5|3782|3781.5|750
1643817600000|2022-02-02 16:00:00|3782|3782|3782.5|3781.5|3782.5|3782|3782|3781.5|1172
1643817610000|2022-02-02 16:00:10|3782|3781|3781|3780.5|3782.5|3781.5|3781|3780.5|2774
1643817620000|2022-02-02 16:00:20|3780.5|3780|3780|3779|3780.5|3780|3779.5|3779|955
1643817630000|2022-02-02 16:00:30|3779.5|3778.5|3779.5|3778.5|3779.5|3778.5|3779.5|3778.5|0
1643817640000|2022-02-02 16:00:40|||||||||1
1643817650000|2022-02-02 16:00:50||3779||3779||3779||3779|0
1643817660000|2022-02-02 16:01:00|3779|3778.5|3779.5|3778.5|3779.5|3778.5|3779|3778|545
1643817670000|2022-02-02 16:01:10||3779||3778.5||3779||3778.5|0
1643817680000|2022-02-02 16:01:20|3780|3779|3781|3780.5|3781|3780.5|3780|3779|1978
1643817690000|2022-02-02 16:01:30|3781.5|3780|3781.5|3780|3781.5|3780.5|3781.5|3780|448
1643817700000|2022-02-02 16:01:40|||||||||39
1643817710000|2022-02-02 16:01:50||3780.5||3780.5||3780.5||3780|0
1643817720000|2022-02-02 16:02:00|3781|3780|3781|3780.5|3781|3780.5|3780.5|3780|2950
1643817730000|2022-02-02 16:02:10|3781.5|3781|3781.5|3780.5|3781.5|3781|3781.5|3780.5|925
1643817740000|2022-02-02 16:02:20|3781|3780|3781|3780.5|3781|3780.5|3780.5|3780|1694
1643817750000|2022-02-02 16:02:30||3780||3780||3780||3780|0
1643817760000|2022-02-02 16:02:40|3780.5|3779.5|3780.5|3779.5|3780.5|3779.5|3780.5|3779.5|1564
1643817780000|2022-02-02 16:03:00|3780|3779|3780.5|3780|3780.5|3780|3779.5|3779|3332
1643817790000|2022-02-02 16:03:10|3781|3780.5|3781|3780|3781|3780.5|3781|3780|1068
1643817810000|2022-02-02 16:03:30|3780.5|3779.5|3780.5|3780|3781|3780|3780|3779|1850
1643817820000|2022-02-02 16:03:40|3780|3779.5|3780.5|3779.5|3780.5|3780|3780|3779.5|842
1643817830000|2022-02-02 16:03:50|3780|3779|3780|3779|3780|3779|3780|3779|1864
1643817850000|2022-02-02 16:04:10|3779.5|3778.5|3779|3778|3779.5|3778.5|3779|3778|879
1643817860000|2022-02-02 16:04:20|3778.5|3777.5|3778.5|3777.5|3778.5|3777.5|3778|3777.5|498
1643817870000|2022-02-02 16:04:30|3778|3777|3777|3776|3778|3777|3777|3776|534
1643817880000|2022-02-02 16:04:40|3777.5|3776.5|3779|3778|3779|3778.5|3777.5|3776|4513
1643817890000|2022-02-02 16:04:50|3779.5|3778.5|3780|3779|3780|3779|3779.5|3778|1004
1643817900000|2022-02-02 16:05:00|3780.5|3779.5|3781|3780|3781|3780|3780.5|3779.5|664
1643817910000|2022-02-02 16:05:10|3781.5|3780.5|3781.5|3780.5|3781.5|3781|3781.5|3780.5|941
1643817920000|2022-02-02 16:05:20|3782|3781|3782|3781.5|3782|3781.5|3781.5|3780.5|1344
1643817930000|2022-02-02 16:05:30|3781.5|3781|3781.5|3780.5|3782|3781|3781.5|3780.5|2334
1643817940000|2022-02-02 16:05:40|||||||||33
1643817950000|2022-02-02 16:05:50|3782|3781|3781.5|3780.5|3782.5|3782|3780.5|3779.5|6647
1643817960000|2022-02-02 16:06:00|3782|3781|3783|3782.5|3783|3782.5|3782|3781|2273
1643817970000|2022-02-02 16:06:10|3783.5|3782|3783.5|3782.5|3783.5|3783|3782.5|3781.5|1919
1643817980000|2022-02-02 16:06:20|3784|3783|3784|3783|3784.5|3783.5|3783.5|3783|1154
1643817990000|2022-02-02 16:06:30|3783.5|3783.5|3783.5|3783|3784.5|3783.5|3783.5|3782.5|4151
1643818000000|2022-02-02 16:06:40|3784|3783.5|3785|3784|3785|3784.5|3784|3783|1884
1643818010000|2022-02-02 16:06:50|3784.5|3783.5|3784.5|3783.5|3784.5|3784|3784|3783.5|1879
1643818020000|2022-02-02 16:07:00|3784|3783|3784|3783|3784.5|3783|3783.5|3782.5|2381
1643818030000|2022-02-02 16:07:10|3784.5|3783.5|3785|3784|3785|3784|3784.5|3783.5|369
1643818040000|2022-02-02 16:07:20|3785.5|3784.5|3787|3786|3787|3786|3785|3784.5|2265
1643818050000|2022-02-02 16:07:30|3786.5|3785.5|3786.5|3785|3786.5|3785.5|3786.5|3785|371
1643818070000|2022-02-02 16:07:50|3787|3785.5|3786.5|3785.5|3787|3786|3786.5|3785.5|2720
1643818080000|2022-02-02 16:08:00|3786|3785|3786.5|3785.5|3786.5|3785.5|3786|3785|1222
1643818090000|2022-02-02 16:08:10|3786|3785|3786|3785|3786|3785.5|3785.5|3784.5|3122
1643818100000|2022-02-02 16:08:20|||||||||103
1643818110000|2022-02-02 16:08:30|3785.5|3784.5|3785|3784|3785.5|3784.5|3785|3784|399
1643818120000|2022-02-02 16:08:40||3784.5||3784||3784.5||3784|1297
1643818130000|2022-02-02 16:08:50|3784.5|3783.5|3783.5|3783|3784.5|3784|3783.5|3782.5|1303
1643818140000|2022-02-02 16:09:00|3783|3782.5|3783|3782|3783.5|3782.5|3783|3782|3434
1643818150000|2022-02-02 16:09:10||3782.5||3782.5||3782.5||3782.5|994
1643818160000|2022-02-02 16:09:20|3783.5|3782|3783|3782.5|3783.5|3783|3783|3782|1583
1643818170000|2022-02-02 16:09:30|3783.5|3783|3784|3783|3784.5|3783.5|3783.5|3783|4002
1643818180000|2022-02-02 16:09:40|3784.5|3783.5|3784.5|3783.5|3784.5|3784|3784.5|3783.5|424
1643818190000|2022-02-02 16:09:50|3784|3784|3784.5|3783.5|3784.5|3784|3784|3783.5|2046
1643818210000|2022-02-02 16:10:10|3785|3784|3785|3784|3785|3784.5|3785|3784|589
1643818220000|2022-02-02 16:10:20|3785.5|3784.5|3786|3785|3786|3785.5|3785.5|3784.5|655
1643818240000|2022-02-02 16:10:40|3785.5|3785.5|3786|3785|3786|3785.5|3785.5|3785|1182
1643818260000|2022-02-02 16:11:00|3785.5|3784.5|3786|3785|3786|3785.5|3785|3784|1686
1643818270000|2022-02-02 16:11:10|3785.5|3785.5|3786|3785|3786|3785.5|3785.5|3785|1942
1643818280000|2022-02-02 16:11:20||3784.5||3785||3785||3784.5|0
1643818290000|2022-02-02 16:11:30|3785.5|3784.5|3786|3785|3786|3785|3785.5|3784.5|946
1643818300000|2022-02-02 16:11:40|3785.5|3784.5|3785.5|3784.5|3785.5|3785|3785|3784.5|1483
1643818310000|2022-02-02 16:11:50|3786|3785|3786|3785|3786|3785.5|3786|3785|483
1643818320000|2022-02-02 16:12:00|3786.5|3785.5|3786.5|3785.5|3786.5|3785.5|3786.5|3785.5|1371
1643818330000|2022-02-02 16:12:10|3786|3785|3785|3784.5|3786.5|3785|3785|3784.5|5426
1643818340000|2022-02-02 16:12:20|3785.5|3784|3785.5|3784.5|3785.5|3785|3785.5|3784|1126
1643818350000|2022-02-02 16:12:30|||||||||329
1643818360000|2022-02-02 16:12:40|3785|3784|3784.5|3784|3785|3784.5|3784.5|3783.5|1839
1643818370000|2022-02-02 16:12:50||3783.5||3783.5||3784||3783.5|2350
1643818380000|2022-02-02 16:13:00|||||||||39
1643818410000|2022-02-02 16:13:30|3784||3784.5||3784.5||3784||1720
1643818420000|2022-02-02 16:13:40||3784||3784||3784||3784|1557
1643818430000|2022-02-02 16:13:50|3784|3783.5|3784.5|3784|3784.5|3784|3784|3783.5|1517
1643818440000|2022-02-02 16:14:00|3785|3784.5|3785|3784.5|3785|3784.5|3785|3784.5|1093
1643818450000|2022-02-02 16:14:10||3784||3784||3784.5||3784|574
1643818460000|2022-02-02 16:14:20||3784.5||3784.5||3784.5||3784.5|39
1643818470000|2022-02-02 16:14:30|3784.5|3784|3785|3784.5|3785|3784.5|3784.5|3784|1575
1643818480000|2022-02-02 16:14:40||3784||3784||3784||3784|109
1643818500000|2022-02-02 16:15:00|3784.5|3783.5|3783.5|3783|3784.5|3783.5|3783.5|3783|3881
1643818510000|2022-02-02 16:15:10|3784||3783.5||3784||3783.5||738
1643818520000|2022-02-02 16:15:20|3783|3782.5|3783.5|3782.5|3783.5|3782.5|3783|3782|2031
1643818530000|2022-02-02 16:15:30|3783|3782|3783|3782|3783|3782|3783|3782|402
1643818540000|2022-02-02 16:15:40|3783.5|3782.5|3783|3782|3783.5|3783|3783|3782|1516
1643818550000|2022-02-02 16:15:50|||||||||39
1643818560000|2022-02-02 16:16:00|||||||||218
1643818580000|2022-02-02 16:16:20|3782.5|3782.5|3783|3782|3783|3782.5|3782.5|3782|2719
1643818610000|2022-02-02 16:16:50|3783.5|3782.5|3783.5|3782.5|3783.5|3783|3783|3782.5|2888
1643818620000|2022-02-02 16:17:00|3783|3783|3783.5|3782.5|3783.5|3783|3783|3782.5|2192
1643818630000|2022-02-02 16:17:10|3784|3783|3784|3783.5|3784|3783.5|3784|3783|2232
1643818660000|2022-02-02 16:17:40|3783.5|3783|3784|3783|3784|3783.5|3783.5|3783|2556
1643818670000|2022-02-02 16:17:50|||||||||2
1643818680000|2022-02-02 16:18:00|3783.5|3783.5|3784|3783.5|3784|3783.5|3783.5|3783|798
1643818690000|2022-02-02 16:18:10|3783.5|3783|3783.5|3782.5|3784|3783.5|3783.5|3782.5|3357
1643818710000|2022-02-02 16:18:30|3783||3783||3783||3783||386
1643818720000|2022-02-02 16:18:40|3782.5|3782|3783|3782|3783|3782.5|3782.5|3782|855
1643818730000|2022-02-02 16:18:50|3782.5||3782.5||3782.5||3782.5||1783
1643818740000|2022-02-02 16:19:00|3782|3781.5|3782.5|3782|3782.5|3782|3782|3781.5|241
1643818760000|2022-02-02 16:19:20|3782|3781.5|3782.5|3782|3782.5|3782|3782|3781.5|735
1643818770000|2022-02-02 16:19:30|||||||||279
1643818780000|2022-02-02 16:19:40|3782|3781.5|3782|3781.5|3782|3781.5|3781.5|3781|2467
1643818790000|2022-02-02 16:19:50|||||||||570
1643818800000|2022-02-02 16:20:00|3782.5|3781|3784.5|3784|3784.5|3784|3782|3781|8343
1643818810000|2022-02-02 16:20:10|3784|3783.5|3784.5|3784|3785|3784|3784|3783.5|2303
1643818820000|2022-02-02 16:20:20|3785|3784.5|3785.5|3784.5|3786|3785.5|3785|3784.5|3966
1643818830000|2022-02-02 16:20:30|3786|3785|3785.5|3785|3786|3785|3785|3784.5|1843
1643818840000|2022-02-02 16:20:40|3786|3785.5|3786.5|3785.5|3786.5|3786|3786|3785.5|1270
1643818850000|2022-02-02 16:20:50|3787|3786|3786|3785.5|3787|3786|3786|3785.5|1212
1643818860000|2022-02-02 16:21:00|||||||||1139
1643818870000|2022-02-02 16:21:10|3786.5|3786|3787|3786|3787|3786.5|3786.5|3786|839
1643818880000|2022-02-02 16:21:20|3786.5|3785.5|3786|3785.5|3786.5|3786|3785.5|3785|3172
1643818890000|2022-02-02 16:21:30|3786.5|3785|3786.5|3785.5|3786.5|3785.5|3786.5|3785|1410
1643818910000|2022-02-02 16:21:50|3786|3785|3785.5|3784.5|3786|3785.5|3785.5|3784.5|2671
1643818920000|2022-02-02 16:22:00|3786|3785|3786.5|3785.5|3786.5|3786|3786|3784.5|2451
1643818930000|2022-02-02 16:22:10|3787|3786|3786.5|3785.5|3787|3786.5|3786.5|3785.5|397
1643818940000|2022-02-02 16:22:20|3787|3786|3787|3785.5|3787|3786|3787|3785.5|720
1643818970000|2022-02-02 16:22:50||3786||3786||3786||3786|0
1643818990000|2022-02-02 16:23:10|3786.5||3786.5||3786.5||3786.5||723
1643819000000|2022-02-02 16:23:20|||||||||84
1643819010000|2022-02-02 16:23:30|3787|3786.5|3786.5|3786|3787|3786.5|3786.5|3786|1982
1643819020000|2022-02-02 16:23:40|3786|3785.5|3786.5|3785.5|3786.5|3786|3786|3785.5|2423
1643819040000|2022-02-02 16:24:00|3786|3785|3785.5|3784.5|3786|3785|3785.5|3784.5|523
1643819050000|2022-02-02 16:24:10|||||||||34
1643819060000|2022-02-02 16:24:20|3785|3784|3785|3784.5|3785|3784.5|3784.5|3784|2141
1643819070000|2022-02-02 16:24:30|3784.5|3784|3785|3784|3785|3784.5|3784.5|3784|1127
1643819080000|2022-02-02 16:24:40|3784.5|3784.5|3785.5|3784.5|3785.5|3784.5|3784.5|3784.5|2072
1643819100000|2022-02-02 16:25:00|||||||||752
1643819110000|2022-02-02 16:25:10|||||||||2725
1643819120000|2022-02-02 16:25:20|3786|3785|3785.5|3784.5|3786|3785.5|3785|3784.5|8690
1643819130000|2022-02-02 16:25:30|3785||3785||3785.5||3785||3949
1643819140000|2022-02-02 16:25:40|3785.5|3785|3785.5|3784.5|3785.5|3785|3785.5|3784.5|12221
1643819160000|2022-02-02 16:26:00|3785||3785||3785||3785||946
1643819170000|2022-02-02 16:26:10|3784.5|3784|3782.5|3782|3784.5|3784|3782.5|3782|6551
1643819180000|2022-02-02 16:26:20|3783|3782.5|3783|3782|3783|3782.5|3782.5|3782|1919
1643819190000|2022-02-02 16:26:30|3782.5|3781.5|3782.5|3781.5|3782.5|3782|3782.5|3781.5|2555
1643819210000|2022-02-02 16:26:50|3783|3782|3783|3782|3783|3782.5|3783|3782|464
1643819220000|2022-02-02 16:27:00|3783.5|3782.5|3784|3783|3784|3783|3783|3782.5|3622
1643819230000|2022-02-02 16:27:10|3783.5|3783.5|3783.5|3783|3784|3783.5|3783|3782.5|12056
1643819240000|2022-02-02 16:27:20|3784|3783.5|3783.5|3783|3784|3783.5|3783.5|3783|3817
1643819250000|2022-02-02 16:27:30|3784|3783.5|3784.5|3783.5|3784.5|3783.5|3783.5|3783.5|2006
1643819260000|2022-02-02 16:27:40|||||||||454
1643819270000|2022-02-02 16:27:50|3785|3784|3785|3784|3785|3784|3785|3783.5|799
1643819280000|2022-02-02 16:28:00||3784.5||3784.5||3784.5||3784|1783
1643819290000|2022-02-02 16:28:10|3784.5|3784|3784.5|3784|3784.5|3784|3784.5|3784|1754
1643819300000|2022-02-02 16:28:20|3785|3783.5|3785|3784.5|3785|3784.5|3785|3783.5|2036
1643819310000|2022-02-02 16:28:30|3784.5|3784|3785|3784.5|3785|3784.5|3784.5|3784|937
1643819320000|2022-02-02 16:28:40|3784.5|3784|3784.5|3784|3785|3784.5|3784.5|3784|1833
1643819330000|2022-02-02 16:28:50||3783.5||3783.5||3783.5||3783.5|1237
1643819340000|2022-02-02 16:29:00|3784|3783|3784|3783|3784|3783|3784|3783|685
1643819350000|2022-02-02 16:29:10|3783.5|3782.5|3783.5|3782.5|3783.5|3783|3783.5|3782.5|1277
1643819360000|2022-02-02 16:29:20|3783|3782|3783|3782|3783.5|3782|3783|3782|3486
1643819370000|2022-02-02 16:29:30|3782.5|3782.5|3783.5|3782.5|3784|3783|3782.5|3782|2807
1643819380000|2022-02-02 16:29:40|3784|3783|3784.5|3783.5|3784.5|3783.5|3783.5|3782.5|1292
1643819390000|2022-02-02 16:29:50|3784|3783|3782.5|3782|3784|3783|3782.5|3782|3266
1643875210000|2022-02-03 08:00:10|3788|3784|3788|3781.5|3788|3784|3784|3776|1578
1643875220000|2022-02-03 08:00:20|3787.5|3781|3781.5|3778|3788|3781|3777.5|3773|13887
1643875230000|2022-02-03 08:00:30|3782|3779|3777|3774.5|3782.5|3781|3775.5|3772|7749
1643875240000|2022-02-03 08:00:40|3775.5|3774|3777|3774|3777|3774.5|3774|3770.5|3743
1643875250000|2022-02-03 08:00:50|3778|3773.5|3782|3778.5|3782|3778.5|3778|3773.5|3664
1643875260000|2022-02-03 08:01:00|3782.5|3778|3782|3779.5|3785|3781|3782|3778|1508
1643875270000|2022-02-03 08:01:10|3781.5|3780.5|3780|3776|3781.5|3780.5|3778.5|3774.5|2072
1643875280000|2022-02-03 08:01:20|3779.5|3776.5|3780|3777.5|3780|3777.5|3778|3775|1762
1643875290000|2022-02-03 08:01:30|3781.5|3778|3784.5|3782|3785|3782.5|3781.5|3778|1314
1643875300000|2022-02-03 08:01:40|3785|3782.5|3785|3782.5|3785|3783|3785|3782.5|628
1643875310000|2022-02-03 08:01:50|||||||||4
1643875320000|2022-02-03 08:02:00|3785.5|3783|3788|3785.5|3790|3788|3785.5|3783|16258
1643875330000|2022-02-03 08:02:10|3787|3785|3785|3783|3788|3786.5|3785|3782|2732
1643875340000|2022-02-03 08:02:20|3784.5|3782.5|3785|3782|3785|3782.5|3782.5|3779.5|2580
1643875350000|2022-02-03 08:02:30|3784.5|3782.5|3786.5|3783.5|3786.5|3784|3784.5|3782.5|533
1643875360000|2022-02-03 08:02:40|3787|3784|3787|3785|3787.5|3785.5|3787|3784|253
1643875370000|2022-02-03 08:02:50|3787.5|3785.5|3788.5|3787|3789|3787|3787.5|3785|1469
1643875380000|2022-02-03 08:03:00|3788|3786.5|3788.5|3786.5|3788.5|3786.5|3788|3786.5|625
1643875390000|2022-02-03 08:03:10|3789|3787|3789.5|3787|3790.5|3787.5|3788.5|3786.5|1811
1643875400000|2022-02-03 08:03:20|3790|3787.5|3790|3788.5|3790|3788.5|3790|3787.5|365
1643875410000|2022-02-03 08:03:30||3787.5||3787.5||3787.5||3787|165
1643875450000|2022-02-03 08:04:10|3789.5|3787|3791.5|3789.5|3793|3790.5|3789.5|3787|1251
1643875460000|2022-02-03 08:04:20|3791|3790|3791|3790|3791.5|3790|3791|3789|1807
1643875470000|2022-02-03 08:04:30|3791.5|3790.5|3793.5|3790.5|3794|3790.5|3791.5|3790.5|567
1643875490000|2022-02-03 08:04:50|3794||3793||3794||3793||0
1643875500000|2022-02-03 08:05:00|3792|3790|3789.5|3787|3793|3790|3789.5|3787|5608
1643875510000|2022-02-03 08:05:10|3789|3786.5|3789.5|3787.5|3789.5|3787.5|3788.5|3786.5|965
1643875520000|2022-02-03 08:05:20|3788.5|3788|3788.5|3787|3788.5|3788|3788.5|3787|488
1643875530000|2022-02-03 08:05:30|3788|3786.5|3791|3789|3791.5|3789|3787.5|3786.5|994
1643875540000|2022-02-03 08:05:40|3790.5||3791||3791||3790.5||302
1643875550000|2022-02-03 08:05:50|3791.5|3789.5|3792|3790|3792|3790|3791.5|3789.5|515
1643875560000|2022-02-03 08:06:00|3791.5|3789.5|3793|3791|3793|3791|3791.5|3789.5|530
1643875570000|2022-02-03 08:06:10|3793.5|3791.5|3793.5|3791.5|3794|3791.5|3793.5|3791.5|7
1643875580000|2022-02-03 08:06:20|3792.5|3792|3793.5|3792|3793.5|3792|3792.5|3792|394
1643875590000|2022-02-03 08:06:30|3793|3791.5|3789.5|3788|3793.5|3791.5|3789|3787|2151
1643875600000|2022-02-03 08:06:40|3790|3789|3792|3790.5|3792|3790.5|3790|3789|733
1643875610000|2022-02-03 08:06:50|3792.5|3791|3793.5|3791.5|3793.5|3791.5|3792.5|3790.5|625
1643875640000|2022-02-03 08:07:20|3793|3792.5|3794.5|3793|3795|3793.5|3793|3792.5|1086
1643875650000|2022-02-03 08:07:30|3794|3792.5|3793.5|3792.5|3794|3793|3793.5|3792.5|627
1643875660000|2022-02-03 08:07:40|3793|3792|3793.5|3792|3794|3793|3792.5|3791.5|3521
1643875670000|2022-02-03 08:07:50|3794|3792.5|3794.5|3793|3795|3793.5|3793.5|3792.5|874
1643875680000|2022-02-03 08:08:00|3794|3794|3797|3795.5|3797|3795.5|3794|3794|1293
1643875690000|2022-02-03 08:08:10|3796.5|3794.5|3795.5|3794|3796.5|3795|3795|3794|1345
1643875700000|2022-02-03 08:08:20|3794.5|3793|3794.5|3793.5|3795.5|3794|3794|3793|834
1643875710000|2022-02-03 08:08:30|3794|3793|3794|3793|3794.5|3793|3793.5|3792.5|1695
1643875720000|2022-02-03 08:08:40||3792.5||3793||3793||3792.5|350
1643875730000|2022-02-03 08:08:50|3793.5|3792.5|3792|3791|3793.5|3792.5|3791.5|3791|1614
1643875740000|2022-02-03 08:09:00|3791.5|3790.5|3792|3790.5|3792|3791|3791.5|3790|636
1643875750000|2022-02-03 08:09:10|3792.5|3791.5|3792.5|3791.5|3792.5|3791.5|3792.5|3791|1
1643875760000|2022-02-03 08:09:20|3793.5|3792|3794|3793|3794|3793|3793.5|3792|931
1643875770000|2022-02-03 08:09:30|3793.5|3792.5|3792|3790.5|3793.5|3792.5|3792|3790.5|1476
1643875780000|2022-02-03 08:09:40|3792.5|3791.5|3793|3791.5|3793|3791.5|3792.5|3791.5|863
1643875790000|2022-02-03 08:09:50|3792.5|3791|3792|3790.5|3792.5|3791.5|3792|3790.5|323
1643875800000|2022-02-03 08:10:00|3792.5|3791|3791|3790.5|3792.5|3791|3791|3790.5|544
1643875810000|2022-02-03 08:10:10|3791.5|3791|3792|3791|3792|3791|3791.5|3791|49
1643875820000|2022-02-03 08:10:20|3792.5|3791.5|3794|3793|3794|3793|3792.5|3791|613
1643875830000|2022-02-03 08:10:30|3793.5|3792.5|3793.5|3793|3793.5|3793|3793.5|3792.5|577
1643875840000|2022-02-03 08:10:40|3794|3793.5|3796.5|3794.5|3796.5|3794.5|3793.5|3793.5|1345
1643875850000|2022-02-03 08:10:50|3796|3795|3796.5|3795.5|3797|3796|3795.5|3795|1549
1643875860000|2022-02-03 08:11:00|3797|3796|3796|3794.5|3798|3797|3796|3794.5|3589
1643875870000|2022-02-03 08:11:10||3794||3794.5||3795||3794|0
1643875890000|2022-02-03 08:11:30|3796.5|3795.5|3797.5|3797|3798|3797.5|3796.5|3795.5|1452
1643875900000|2022-02-03 08:11:40|3798|3796|3796.5|3795|3798|3797|3796.5|3795|3385
1643875910000|2022-02-03 08:11:50|3797|3795.5|3794.5|3792.5|3797|3795.5|3793.5|3792.5|4253
1643875920000|2022-02-03 08:12:00|3793.5|3793.5|3794|3793|3795|3794|3793.5|3792.5|1850
1643875930000|2022-02-03 08:12:10|3793.5|3792.5|3793|3792|3793.5|3792.5|3792.5|3792|248
1643875940000|2022-02-03 08:12:20|3793.5|3792.5|3794.5|3793.5|3795|3793.5|3793.5|3792.5|1408
1643875950000|2022-02-03 08:12:30|3794|3793|3794|3792|3794|3793|3794|3792|1542
1643875960000|2022-02-03 08:12:40|3794.5|3792.5|3794.5|3793|3794.5|3793|3794.5|3792.5|116
1643875980000|2022-02-03 08:13:00|3794|3792.5|3793.5|3792.5|3794|3793|3793|3792|1480
1643875990000|2022-02-03 08:13:10|3794|3793|3795|3793.5|3795|3794.5|3794|3793|2629
1643876000000|2022-02-03 08:13:20|3794.5|3794|3794.5|3793.5|3794.5|3794|3794|3793.5|1849
1643876010000|2022-02-03 08:13:30|3795.5|3794|3797|3795.5|3797|3796|3795|3794|493
1643876030000|2022-02-03 08:13:50|3796|3796|3799|3797.5|3799|3798|3796|3796|4803
1643876040000|2022-02-03 08:14:00|3799.5|3798.5|3800.5|3799.5|3800.5|3799.5|3799.5|3798.5|1595
1643876050000|2022-02-03 08:14:10|3800||3800.5||3800.5||3800||0
1643876060000|2022-02-03 08:14:20|3800|3799|3799.5|3798.5|3800.5|3799|3799|3798|4250
1643876070000|2022-02-03 08:14:30|3800|3799|3801|3800|3801|3800|3800|3799|1738
1643876080000|2022-02-03 08:14:40|3800.5|3799.5|3801|3800|3801|3800|3800|3799.5|2088
1643876090000|2022-02-03 08:14:50|3800.5|3799.5|3803|3802|3803.5|3802|3800|3799.5|7101
1643876100000|2022-02-03 08:15:00|3802.5|3802.5|3803.5|3801.5|3803.5|3802.5|3802|3801.5|2414
1643876110000|2022-02-03 08:15:10|3803|3802|3804.5|3803|3805|3804.5|3803|3802|2308
1643876120000|2022-02-03 08:15:20|3804|3803.5|3806|3804.5|3806|3804.5|3803.5|3803|5554
1643876130000|2022-02-03 08:15:30|3806.5||3806.5||3806.5||3806.5||60
1643876140000|2022-02-03 08:15:40|3806|3805|3806|3805|3806|3805|3805|3804|1301
1643876150000|2022-02-03 08:15:50|3806.5|3805.5|3807.5|3806.5|3807.5|3806.5|3806.5|3805.5|1655
1643876160000|2022-02-03 08:16:00|3807|3806|3805.5|3804.5|3807|3806|3805.5|3804.5|2668
1643876180000|2022-02-03 08:16:20|3806|3805|3807|3805.5|3807|3806|3805.5|3804.5|4139
1643876190000|2022-02-03 08:16:30|||||||||1200
1643876200000|2022-02-03 08:16:40|3808|3806|3808|3806.5|3809|3807|3807.5|3806|860
1643876210000|2022-02-03 08:16:50|3807.5||3808||3808||3807.5||0
1643876220000|2022-02-03 08:17:00|3807.5|3806|3808|3806.5|3808|3807|3806.5|3806|5170
1643876230000|2022-02-03 08:17:10|3807.5||3807.5||3807.5||3807.5||500
1643876240000|2022-02-03 08:17:20|3807|3806|3807|3806|3807|3806|3807|3806|2035
1643876250000|2022-02-03 08:17:30|3806.5|3805.5|3807.5|3807|3807.5|3807|3806.5|3805.5|1159
1643876260000|2022-02-03 08:17:40|3808|3806.5|3807|3805|3808|3807|3806|3805|4379
1643876270000|2022-02-03 08:17:50|3806.5|3805.5|3807|3806|3807.5|3806|3806.5|3805.5|221
1643876280000|2022-02-03 08:18:00|||||||||16
1643876290000|2022-02-03 08:18:10|3807.5|3806.5|3809|3808|3810|3808|3807.5|3806.5|289
1643876300000|2022-02-03 08:18:20|3808|3807.5|3807|3806|3808.5|3808|3807|3806|2350
1643876320000|2022-02-03 08:18:40|3806.5|3806.5|3807|3806|3807.5|3806.5|3806.5|3806|2257
1643876330000|2022-02-03 08:18:50|||||||||1
1643876340000|2022-02-03 08:19:00|3807.5|3806.5|3807.5|3806.5|3808|3807|3806.5|3805.5|4818
1643876350000|2022-02-03 08:19:10|3808|3807|3807|3805.5|3808.5|3807.5|3807|3805.5|3640
1643876360000|2022-02-03 08:19:20|3806.5|3806|3807.5|3806|3807.5|3806|3806.5|3805.5|1005
1643876370000|2022-02-03 08:19:30|3807|3805.5|3805|3804|3807|3805.5|3804|3803|15227
1643876380000|2022-02-03 08:19:40|3805.5|3804.5|3805.5|3804.5|3805.5|3805|3805|3804.5|7996
1643876390000|2022-02-03 08:19:50|3805|3804|3805|3804|3805.5|3804|3805|3804|2225
1643876400000|2022-02-03 08:20:00|3805.5|3804.5|3804|3803|3805.5|3804.5|3803|3802.5|5695
1643876410000|2022-02-03 08:20:10|3803.5|3803.5|3804|3803.5|3804|3803.5|3803.5|3803.5|1088
1643876420000|2022-02-03 08:20:20||3803||3803||3803.5||3803|492
1643876430000|2022-02-03 08:20:30|||||||||157
1643876440000|2022-02-03 08:20:40|3803.5|3802.5|3802|3800.5|3803.5|3802.5|3801.5|3800|4164
1643876450000|2022-02-03 08:20:50|3801.5|3800|3798.5|3797|3801.5|3800|3798.5|3796.5|2109
1643876460000|2022-02-03 08:21:00|3799|3797.5|3797.5|3796.5|3799|3798|3797.5|3796|1328
1643876470000|2022-02-03 08:21:10|3797|3796|3797.5|3796.5|3797.5|3796.5|3796|3794.5|1820
1643876480000|2022-02-03 08:21:20|3797|3796|3799|3797.5|3799|3798|3797|3796|1075
1643876490000|2022-02-03 08:21:30|3798.5|3798|3798.5|3798|3799|3798|3798|3798|1833
1643876500000|2022-02-03 08:21:40|3799|3797.5|3800|3798|3800|3799|3798|3797.5|2603
1643876510000|2022-02-03 08:21:50|3800.5|3798.5|3800.5|3799|3801|3799|3800.5|3798.5|0
1643876530000|2022-02-03 08:22:10|3801|3799.5|3801.5|3800|3802|3800|3801|3799.5|234
1643876540000|2022-02-03 08:22:20|3801|3799.5|3803|3802|3803.5|3802|3800.5|3799.5|5272
1643876550000|2022-02-03 08:22:30|3803.5|3802.5|3804|3803|3805.5|3804.5|3803.5|3802.5|1792
1643876560000|2022-02-03 08:22:40|3804.5|3803.5|3805|3803.5|3805.5|3803.5|3804.5|3803|1555
1643876570000|2022-02-03 08:22:50|3804|3804|3805|3803.5|3805|3804|3803.5|3803|4581
1643876580000|2022-02-03 08:23:00||3804||3804||3804||3804|0
1643876590000|2022-02-03 08:23:10|3804.5|3803.5|3804|3803.5|3804.5|3803.5|3804|3803.5|73
1643876600000|2022-02-03 08:23:20|3805|3804|3805|3804|3805|3804|3805|3804|81
1643876610000|2022-02-03 08:23:30|||||||||75
1643876620000|2022-02-03 08:23:40|3806|3804.5|3806.5|3805.5|3807|3805.5|3805.5|3804.5|3027
1643876630000|2022-02-03 08:23:50|3807||3807||3807||3806.5||0
1643876640000|2022-02-03 08:24:00|3807.5|3806|3808.5|3806.5|3808.5|3806.5|3807.5|3806|398
1643876650000|2022-02-03 08:24:10|3809||3809||3809||3809||0
1643876660000|2022-02-03 08:24:20|3808.5|3807|3810.5|3809.5|3811|3809.5|3807.5|3806.5|12271
1643876670000|2022-02-03 08:24:30|3810|3810|3809|3808|3810.5|3810|3808|3807|5956
1643876680000|2022-02-03 08:24:40|3808.5|3807.5|3809|3808|3809|3808|3808|3807.5|359
1643876690000|2022-02-03 08:24:50|3808.5|3807.5|3808|3807|3808.5|3807.5|3807|3805|1987
1643876700000|2022-02-03 08:25:00|3808.5|3807.5|3809|3807.5|3809|3807.5|3808.5|3807.5|18
1643876710000|2022-02-03 08:25:10|3808.5|3807|3807|3806|3808.5|3807.5|3807|3806|584
1643876720000|2022-02-03 08:25:20|3807.5|3806.5|3809.5|3807.5|3809.5|3807.5|3807.5|3806.5|786
1643876740000|2022-02-03 08:25:40|3810|3808|3809.5|3808|3810|3808.5|3809|3808|311
1643876750000|2022-02-03 08:25:50|3809|3808.5|3809.5|3809|3810|3809|3809|3808.5|1247
1643876760000|2022-02-03 08:26:00|3808.5|3808.5|3809.5|3808.5|3809.5|3808.5|3808.5|3808|1207
1643876770000|2022-02-03 08:26:10|3809|3808|3809|3808|3809|3808.5|3809|3808|0
1643876780000|2022-02-03 08:26:20|3808.5|3807.5|3811|3810|3811.5|3810.5|3808.5|3807.5|3294
1643876790000|2022-02-03 08:26:30|3810.5||3811||3811||3810.5||358
1643876800000|2022-02-03 08:26:40||3810.5||3810.5||3810.5||3810|295
1643876810000|2022-02-03 08:26:50||3810||3810||3810||3810|348
1643876820000|2022-02-03 08:27:00|3810.5|3809.5|3810.5|3809.5|3811|3809.5|3810|3809.5|3589
1643876830000|2022-02-03 08:27:10|3811|3810|3811|3810|3811|3810|3811|3810|334
1643876840000|2022-02-03 08:27:20||3810.5||3810||3810.5||3810|0
1643876850000|2022-02-03 08:27:30|3810.5|3809.5|3811|3809.5|3811|3810|3810|3809|3228
1643876870000|2022-02-03 08:27:50|3810.5|3810.5|3811|3810|3811.5|3810.5|3810.5|3810|288
1643876880000|2022-02-03 08:28:00|3810.5|3809.5|3811|3809.5|3811|3809.5|3810.5|3809.5|0
1643876890000|2022-02-03 08:28:10|3810.5||3810.5||3811||3810.5||0
1643876900000|2022-02-03 08:28:20|3810|3809|3810|3808.5|3810|3809|3809|3808.5|2026
1643876910000|2022-02-03 08:28:30|3810.5|3809|3810.5|3809.5|3810.5|3810|3810|3809|2741
1643876920000|2022-02-03 08:28:40|||||||||348
1643876940000|2022-02-03 08:29:00|3810|3809|3809.5|3808.5|3810|3809|3808|3807.5|5086
1643876960000|2022-02-03 08:29:20|3810|3809|3810.5|3809|3810.5|3809.5|3809.5|3809|11579
1643876970000|2022-02-03 08:29:30|3810|3809.5|3810.5|3809.5|3810.5|3809.5|3810|3809.5|0
1643876980000|2022-02-03 08:29:40||3810||3809.5||3810||3809.5|1506
1643876990000|2022-02-03 08:29:50|||||||||993
1643877000000|2022-02-03 08:30:00|3810|3809|3808.5|3807.5|3810|3809.5|3808.5|3807.5|3315
1643877010000|2022-02-03 08:30:10|3809|3808|3809|3808|3809|3808|3808.5|3808|1289
1643877030000|2022-02-03 08:30:30|3809.5|3808.5|3808.5|3808|3810|3808.5|3808.5|3808|942
1643877040000|2022-02-03 08:30:40|3809|3807.5|3809|3807.5|3809|3807.5|3809|3807.5|1750
1643877060000|2022-02-03 08:31:00|3809.5|3808|3809.5|3808.5|3809.5|3808.5|3809.5|3808|361
1643877070000|2022-02-03 08:31:10|3809|3808|3804.5|3803.5|3809|3808|3804.5|3803|3592
1643877090000|2022-02-03 08:31:30|3804|3802.5|3802|3800.5|3804.5|3802.5|3802|3800|4124
1643877110000|2022-02-03 08:31:50|3801|3801|3800|3799.5|3801|3801.5|3800|3799.5|1944
1643877120000|2022-02-03 08:32:00|3799.5|3798.5|3796|3795|3799.5|3798.5|3796|3794.5|924
1643877130000|2022-02-03 08:32:10|3796.5|3794.5|3798|3796.5|3799|3798|3796|3794.5|2435
1643877140000|2022-02-03 08:32:20|3797||3797||3797||3797||0
1643877150000|2022-02-03 08:32:30|3798||3798||3798||3798||221
1643877160000|2022-02-03 08:32:40|3797.5|3797|3802.5|3801|3803|3801.5|3797|3797|705
1643877180000|2022-02-03 08:33:00|3802|3799|3801.5|3800|3802.5|3800|3800.5|3799|187
1643877190000|2022-02-03 08:33:10|3802|3800.5|3802|3800.5|3802|3800.5|3802|3800.5|1
1643877200000|2022-02-03 08:33:20||3801||3801||3801.5||3801|0
1643877210000|2022-02-03 08:33:30||3801.5||3801.5||3801.5||3801.5|0
1643877220000|2022-02-03 08:33:40|3801.5|3801|3801|3800.5|3801.5|3801|3800.5|3800|204
1643877230000|2022-02-03 08:33:50|3801.5||3801.5||3801.5||3801.5||113
1643877240000|2022-02-03 08:34:00|3801|3800|3800.5|3799|3801|3800|3800.5|3799|1319
1643877250000|2022-02-03 08:34:10|3800||3800.5||3800.5||3799.5||124
1643877260000|2022-02-03 08:34:20|3800|3799.5|3801.5|3801|3802|3801|3800|3799.5|944
1643877270000|2022-02-03 08:34:30|3800.5|3800|3800.5|3799|3800.5|3800|3800.5|3799|504
1643877280000|2022-02-03 08:34:40|3801|3799.5|3801.5|3800.5|3801.5|3800.5|3801|3799.5|201
1643877290000|2022-02-03 08:34:50|3803|3801|3803.5|3802.5|3804.5|3803|3802.5|3801|820
1643877300000|2022-02-03 08:35:00|3803||3803||3803||3803||374
1643877310000|2022-02-03 08:35:10|3802.5|3801|3801|3799.5|3802.5|3802|3800.5|3799.5|3244
1643877320000|2022-02-03 08:35:20||3800||3800||3800.5||3800|34
1643877330000|2022-02-03 08:35:30|3801.5|3800.5|3802.5|3800.5|3802.5|3801|3801.5|3800.5|583
1643877340000|2022-02-03 08:35:40|3802|3801|3802.5|3800.5|3802.5|3801|3801.5|3800.5|0
1643877350000|2022-02-03 08:35:50|3802|3801|3801.5|3800.5|3802|3801|3801.5|3800.5|0
1643877360000|2022-02-03 08:36:00|3801|3800|3800.5|3799|3801|3800.5|3800.5|3798.5|273
1643877370000|2022-02-03 08:36:10|3801|3799.5|3801|3799.5|3801|3800|3801|3799.5|0
1643877380000|2022-02-03 08:36:20|3801.5|3800|3801|3800|3801.5|3801|3801|3800|1183
1643877390000|2022-02-03 08:36:30|3800.5||3800.5||3800.5||3800.5||0
1643877400000|2022-02-03 08:36:40|3800|3799.5|3800|3799|3800.5|3799.5|3800|3799|112
1643877410000|2022-02-03 08:36:50||3798.5||3798.5||3798.5||3798.5|314
1643877420000|2022-02-03 08:37:00|3799.5|3798|3800|3798.5|3800|3798.5|3799.5|3798|342
1643877430000|2022-02-03 08:37:10||3799||3799||3799||3799|0
1643877450000|2022-02-03 08:37:30||3799.5||3799.5||3799.5||3799.5|0
1643877460000|2022-02-03 08:37:40|3799.5|3799|3798.5|3798|3799.5|3799.5|3798.5|3798|5873
1643877470000|2022-02-03 08:37:50|3799|3798.5|3799|3798.5|3800|3798.5|3798.5|3798|1885
1643877480000|2022-02-03 08:38:00|3800|3799|3801.5|3800.5|3802|3800.5|3799.5|3798.5|3999
1643877490000|2022-02-03 08:38:10|3801|3800|3801.5|3800.5|3801.5|3800.5|3801|3800|1648
1643877510000|2022-02-03 08:38:30|3801|3801|3802|3801.5|3802.5|3801.5|3801|3800.5|2245
1643877520000|2022-02-03 08:38:40|3802.5||3802.5||3803||3802.5||350
1643877530000|2022-02-03 08:38:50||3801||3801||3801||3801|444
1643877540000|2022-02-03 08:39:00|3803|3801.5|3802.5|3801.5|3803|3801.5|3802.5|3801.5|24
1643877570000|2022-02-03 08:39:30|3803|3802|3803|3801.5|3803|3802.5|3803|3801.5|318
1643877590000|2022-02-03 08:39:50|3802.5|3801|3801|3800|3802.5|3801|3800.5|3800|1989
1643877600000|2022-02-03 08:40:00|3800.5|3799.5|3799.5|3799|3800.5|3799.5|3799.5|3799|1555
1643877610000|2022-02-03 08:40:10||3798.5||3798.5||3798.5||3798.5|124
1643877620000|2022-02-03 08:40:20|3800|3799|3799.5|3798.5|3800|3799.5|3799.5|3798.5|328
1643877650000|2022-02-03 08:40:50|||||||||48
1643877660000|2022-02-03 08:41:00|3799|3798|3798.5|3798|3799|3798|3798.5|3798|655
1643877670000|2022-02-03 08:41:10|3798|3797.5|3797.5|3796.5|3798|3797.5|3797.5|3796.5|916
1643877690000|2022-02-03 08:41:30|3797||3797||3797||3797||0
1643877700000|2022-02-03 08:41:40|3796.5|3796|3795.5|3795|3796.5|3796|3795.5|3795|269
1643877710000|2022-02-03 08:41:50|3796|3795.5|3797|3795.5|3797|3796|3795.5|3795.5|1451
1643877720000|2022-02-03 08:42:00|3796.5|3795|3795.5|3794.5|3796.5|3796|3795.5|3794|1208
1643877730000|2022-02-03 08:42:10||3794||3794.5||3794.5||3794|0
1643877740000|2022-02-03 08:42:20|3796|3795|3796|3794.5|3797|3796|3796|3794.5|438
1643877780000|2022-02-03 08:43:00|3795.5|3795|3796|3795|3796|3795|3795.5|3795|284
1643877790000|2022-02-03 08:43:10|3796.5|3795.5|3798|3796.5|3798|3796.5|3796.5|3795.5|934
1643877800000|2022-02-03 08:43:20|3797.5|3796|3797.5|3796|3797.5|3796|3796.5|3795.5|1402
1643877820000|2022-02-03 08:43:40|3797||3797||3797||3797||0
1643877830000|2022-02-03 08:43:50|3797.5|3796.5|3797.5|3796.5|3797.5|3796.5|3797.5|3796.5|0
1643877840000|2022-02-03 08:44:00|3796.5|3796|3796|3795|3796.5|3796|3796|3795|1400
1643877850000|2022-02-03 08:44:10|3796.5|3796|3796.5|3795.5|3796.5|3796|3796.5|3795.5|255
1643877870000|2022-02-03 08:44:30|||||||||250
1643877880000|2022-02-03 08:44:40|3796||3796||3796||3796||348
1643877890000|2022-02-03 08:44:50|3795.5|3795|3795.5|3794.5|3795.5|3795|3795|3794.5|1315
1643877900000|2022-02-03 08:45:00|3796.5|3795|3796.5|3795|3796.5|3795|3796.5|3795|317
1643877910000|2022-02-03 08:45:10|3797|3795.5|3798|3797|3798.5|3797|3797|3795.5|3877
1643877920000|2022-02-03 08:45:20|3797.5|3796.5|3797.5|3796.5|3797.5|3797|3797|3796.5|300
1643877950000|2022-02-03 08:45:50|||||||||11
1643877960000|2022-02-03 08:46:00|3798|3797|3798|3797|3798|3797|3798|3797|400
1643877970000|2022-02-03 08:46:10|3797.5|3796.5|3796|3795.5|3797.5|3796.5|3796|3795.5|2090
1643878000000|2022-02-03 08:46:40|3795.5|3795|3795|3794.5|3795.5|3795|3795|3794|950
1643878010000|2022-02-03 08:46:50||3794||3794||3794||3794|342
1643878020000|2022-02-03 08:47:00|3794.5|3793.5|3793|3792|3794.5|3793.5|3793|3792|895
1643878040000|2022-02-03 08:47:20|3793.5|3792.5|3793.5|3792.5|3793.5|3792.5|3793.5|3792.5|615
1643878050000|2022-02-03 08:47:30|3793|3792|3792|3791.5|3793|3792|3792|3791.5|309
1643878060000|2022-02-03 08:47:40|3791.5|3791|3791.5|3790|3791.5|3791|3791.5|3790|150
1643878070000|2022-02-03 08:47:50||3790.5||3790||3790.5||3790|0
1643878080000|2022-02-03 08:48:00||3790.5||3790||3790.5||3790|52
1643878090000|2022-02-03 08:48:10|3792|3790.5|3793.5|3792|3793.5|3792|3792|3790.5|2688
1643878100000|2022-02-03 08:48:20|3793||3793||3793||3793||0
1643878110000|2022-02-03 08:48:30|3793.5|3792.5|3794.5|3793.5|3794.5|3793.5|3793.5|3792.5|5211
1643878120000|2022-02-03 08:48:40|3795|3794|3794|3793.5|3795|3794.5|3794|3793.5|3110
1643878130000|2022-02-03 08:48:50|3793.5|3793|3793|3792.5|3793.5|3793|3793|3792.5|244
1643878140000|2022-02-03 08:49:00|3792.5|3792|3792.5|3791.5|3792.5|3792|3792|3791.5|1394
1643878150000|2022-02-03 08:49:10|3792|3791|3792|3791|3792|3791|3791.5|3791|16
1643878160000|2022-02-03 08:49:20|3791.5|3790.5|3792|3791|3792|3791|3791.5|3790|79
1643878180000|2022-02-03 08:49:40|3792.5|3791.5|3794|3792|3794|3792|3792|3791.5|3586
1643878190000|2022-02-03 08:49:50|3793.5|3792.5|3793.5|3792.5|3793.5|3792.5|3793.5|3792.5|105
1643878200000|2022-02-03 08:50:00|3793|3792|3791.5|3790|3793|3792|3791.5|3790|1799
1643878210000|2022-02-03 08:50:10|3791|3789.5|3790.5|3789.5|3791|3789.5|3790|3789.5|564
1643878230000|2022-02-03 08:50:30|||||||||100
1643878240000|2022-02-03 08:50:40|3791|3790|3792.5|3791.5|3792.5|3792|3791|3790|1242
1643878260000|2022-02-03 08:51:00|3793|3792|3793.5|3792|3793.5|3792|3793|3792|264
1643878280000|2022-02-03 08:51:20|3793||3792.5||3793||3792.5||1083
1643878290000|2022-02-03 08:51:30||3791.5||3791.5||3791.5||3791.5|139
1643878300000|2022-02-03 08:51:40|3792|3791|3791.5|3790.5|3792|3791|3791.5|3790|227
1643878320000|2022-02-03 08:52:00|3792.5|3791|3793|3791.5|3793|3791.5|3792.5|3791|1232
1643878340000|2022-02-03 08:52:20|3793.5|3792|3793.5|3792.5|3793.5|3792.5|3793.5|3792|134
1643878350000|2022-02-03 08:52:30|3793||3793||3793||3793||657
1643878360000|2022-02-03 08:52:40||3791.5||3791.5||3791.5||3791.5|315
1643878380000|2022-02-03 08:53:00|3792.5|3791|3792|3791|3792.5|3791|3791.5|3791|470
1643878410000|2022-02-03 08:53:30|3791.5|3790.5|3789|3788|3792|3791|3789|3788|1855
1643878420000|2022-02-03 08:53:40|3789.5|3788.5|3789.5|3788.5|3790|3788.5|3789.5|3788.5|1943
1643878430000|2022-02-03 08:53:50|3789|3788|3789|3788|3789|3788|3789|3788|268
1643878440000|2022-02-03 08:54:00|3788.5|3787.5|3789|3787.5|3789|3787.5|3788|3787.5|1090
1643878450000|2022-02-03 08:54:10|3789.5|3788.5|3789.5|3788.5|3789.5|3788.5|3789|3788.5|0
1643878460000|2022-02-03 08:54:20|3789|3788|3789.5|3788|3789.5|3788.5|3789|3787.5|1
1643878470000|2022-02-03 08:54:30|3789|3787.5|3789|3787.5|3789.5|3787.5|3789|3787.5|0
1643878480000|2022-02-03 08:54:40|3789.5|3788.5|3789.5|3788.5|3789.5|3788.5|3789.5|3788.5|79
1643878490000|2022-02-03 08:54:50|3790.5|3789|3791.5|3790|3791.5|3790|3790.5|3789|2027
1643878510000|2022-02-03 08:55:10|3792|3791|3791.5|3791|3792|3791|3791.5|3791|19
1643878520000|2022-02-03 08:55:20||3790.5||3790||3791||3790|0
1643878540000|2022-02-03 08:55:40|3791||3791||3791||3791||0
1643878570000|2022-02-03 08:56:10|3790.5|3790.5|3790.5|3789.5|3790.5|3790.5|3790.5|3789.5|1319
1643878580000|2022-02-03 08:56:20|3790|3789|3790|3789|3790|3789|3790|3789|5
1643878600000|2022-02-03 08:56:40|3789.5||3790||3790||3789.5||68
1643878610000|2022-02-03 08:56:50||3789.5||3789.5||3789.5||3789.5|0
1643878620000|2022-02-03 08:57:00|3790.5|3790|3791|3790|3791|3790|3790.5|3790|584
1643878640000|2022-02-03 08:57:20|3791.5|3790.5|3793|3792|3793|3792|3791.5|3790.5|381
1643878660000|2022-02-03 08:57:40|3794|3792.5|3794|3792.5|3794|3792.5|3794|3792.5|179
1643878670000|2022-02-03 08:57:50|3793.5||3793.5||3794||3793.5||100
1643878680000|2022-02-03 08:58:00|3793|3792|3793.5|3792|3793.5|3792.5|3792.5|3792|2836
1643878690000|2022-02-03 08:58:10|3794|3792.5|3793.5|3792.5|3794|3792.5|3793.5|3792.5|0
1643878700000|2022-02-03 08:58:20|3793|3792|3793|3792|3793|3792|3792.5|3791.5|2080
1643878710000|2022-02-03 08:58:30|3793.5|3793|3793.5|3792.5|3793.5|3793|3793.5|3792.5|1938
1643878720000|2022-02-03 08:58:40|||||||||100
1643878730000|2022-02-03 08:58:50|||||||||225
1643878740000|2022-02-03 08:59:00|3794|3793|3794.5|3793.5|3795|3793.5|3794|3793|1448
1643878750000|2022-02-03 08:59:10|3794||3794||3794||3794||1290
1643878760000|2022-02-03 08:59:20|3794.5||3794.5||3794.5||3794.5||183
1643878780000|2022-02-03 08:59:40|||||||||137
1643878800000|2022-02-03 09:00:00|3794||3794||3794.5||3794||1665
1643878810000|2022-02-03 09:00:10|||||||||1304
1643878820000|2022-02-03 09:00:20|3793.5|3793|3793.5|3793|3794|3793.5|3793.5|3793|382
1643878830000|2022-02-03 09:00:30|3794|3793.5|3795.5|3794|3795.5|3794|3794|3793.5|1967
1643878840000|2022-02-03 09:00:40||3794.5||3794.5||3794.5||3794.5|300
1643878850000|2022-02-03 09:00:50|3796|3795|3798|3797|3798|3797|3796|3795|532
1643878870000|2022-02-03 09:01:10|||||||||55
1643878880000|2022-02-03 09:01:20|3797.5||3797.5||3797.5||3797.5||628
1643878890000|2022-02-03 09:01:30|3797|3796.5|3797|3796|3797.5|3797|3797|3796|960
1643878900000|2022-02-03 09:01:40|3796.5|3795.5|3796|3794.5|3796.5|3795.5|3795.5|3794.5|3111
1643878910000|2022-02-03 09:01:50|3795.5||3795.5||3795.5||3795.5||1055
1643878930000|2022-02-03 09:02:10|3796|3795|3796|3795|3796|3795|3795.5|3795|654
1643878950000|2022-02-03 09:02:30|3795.5|3794.5|3795|3794|3795.5|3794.5|3795|3794|1363
1643878970000|2022-02-03 09:02:50||3793.5||3794||3794||3793.5|887
1643878980000|2022-02-03 09:03:00|3794.5|3793.5|3794|3793.5|3794.5|3793.5|3794|3793.5|16
1643878990000|2022-02-03 09:03:10|3793.5|3793|3793.5|3792.5|3793.5|3793|3793.5|3792.5|524
1643879000000|2022-02-03 09:03:20|3794||3794||3794||3794||496
1643879010000|2022-02-03 09:03:30|3793.5|3793.5|3794|3793|3794|3793.5|3793.5|3793|341
1643879020000|2022-02-03 09:03:40|3794.5|3793.5|3794.5|3794|3795|3794|3794.5|3793.5|2166
1643879030000|2022-02-03 09:03:50|3794|3793|3794|3793|3794|3793|3794|3793|581
1643879040000|2022-02-03 09:04:00|3794.5||3794.5||3794.5||3794.5||37
1643879050000|2022-02-03 09:04:10|3794||3794||3794||3794||1146
1643879060000|2022-02-03 09:04:20|3794.5|3793.5|3794.5|3793.5|3794.5|3794|3794|3793.5|800
1643879070000|2022-02-03 09:04:30||3794||3793.5||3794||3793.5|121
1643879080000|2022-02-03 09:04:40|||||||||18
1643879090000|2022-02-03 09:04:50|3795|3794|3795|3794|3795|3794|3795|3794|610
1643879100000|2022-02-03 09:05:00|3795.5|3794.5|3794|3793.5|3795.5|3794.5|3794|3793.5|2470
1643879110000|2022-02-03 09:05:10|||||||||187
1643879120000|2022-02-03 09:05:20||3793||3793||3793||3793|560
1643879130000|2022-02-03 09:05:30|3793.5||3794||3794||3793.5||991
1643879140000|2022-02-03 09:05:40|3794.5|3793.5|3794.5|3793.5|3794.5|3794|3794|3793.5|665
1643879150000|2022-02-03 09:05:50|3794|3793|3793.5|3792.5|3794.5|3793|3793.5|3792.5|1100
1643879160000|2022-02-03 09:06:00|3793|3792|3793|3792.5|3793.5|3792.5|3792.5|3792|541
1643879170000|2022-02-03 09:06:10|3793.5||3793.5||3793.5||3793||2255
1643879180000|2022-02-03 09:06:20|3793|3792|3791.5|3790.5|3793|3792.5|3791.5|3790.5|1465
1643879190000|2022-02-03 09:06:30|3791|3790|3791|3790.5|3791|3790.5|3791|3790|269
1643879200000|2022-02-03 09:06:40|3790.5|3789.5|3789.5|3788.5|3790.5|3789.5|3789.5|3788.5|1352
1643879210000|2022-02-03 09:06:50|||||||||26
1643879220000|2022-02-03 09:07:00|3789||3789||3789||3789||756
1643879230000|2022-02-03 09:07:10|3790|3789|3790|3789.5|3790|3789.5|3789.5|3789|451
1643879240000|2022-02-03 09:07:20|3790.5|3790|3791|3790|3791|3790|3790.5|3790|472
1643879250000|2022-02-03 09:07:30|3790.5|3789.5|3791.5|3790.5|3791.5|3791|3790.5|3789.5|4546
1643879270000|2022-02-03 09:07:50|3791|3791|3791|3790.5|3791|3791|3791|3790.5|546
1643879280000|2022-02-03 09:08:00|3790.5|3790|3789.5|3788.5|3790.5|3790|3789.5|3788.5|1301
1643879290000|2022-02-03 09:08:10|||||||||229
1643879300000|2022-02-03 09:08:20|3790.5|3789|3791|3789.5|3791|3790|3790|3789|2039
1643879330000|2022-02-03 09:08:50|3790.5|3789|3790|3789|3790.5|3789.5|3789.5|3789|2236
1643879340000|2022-02-03 09:09:00|3789.5|3788.5|3789.5|3788.5|3789.5|3788.5|3789.5|3788.5|216
1643879370000|2022-02-03 09:09:30||3789||3788.5||3789||3788.5|1325
1643879390000|2022-02-03 09:09:50|3789|3789|3789.5|3788.5|3789.5|3789|3789|3788.5|1179
1643879400000|2022-02-03 09:10:00|||||||||832
1643879410000|2022-02-03 09:10:10|3789|3788|3789|3788|3789.5|3788.5|3788.5|3788|2477
1643879420000|2022-02-03 09:10:20|3788.5||3788.5||3788.5||3788.5||953
1643879440000|2022-02-03 09:10:40|3789||3789||3789||3789||730
1643879450000|2022-02-03 09:10:50|3789.5|3788.5|3789.5|3788.5|3789.5|3788.5|3789.5|3788.5|1838
1643879460000|2022-02-03 09:11:00|3789||3789||3789||3789||0
1643879470000|2022-02-03 09:11:10|3788.5|3788|3789|3788|3789|3788|3788.5|3788|2314
1643879480000|2022-02-03 09:11:20|3789.5|3788.5|3789.5|3788.5|3789.5|3788.5|3789|3788.5|2226
1643879490000|2022-02-03 09:11:30|3789||3789||3789.5||3789||0
1643879500000|2022-02-03 09:11:40|3788.5|3788|3788.5|3787.5|3788.5|3788|3788.5|3787.5|2049
1643879510000|2022-02-03 09:11:50|||||||||225
1643879530000|2022-02-03 09:12:10|3789|3788|3788.5|3787.5|3789|3788.5|3788.5|3787.5|998
1643879540000|2022-02-03 09:12:20|3789|3788|3789|3788|3789|3788|3788.5|3788|162
1643879560000|2022-02-03 09:12:40||3788.5||3788.5||3788.5||3788|241
1643879570000|2022-02-03 09:12:50|3789.5||3789||3789.5||3789||1895
1643879580000|2022-02-03 09:13:00|3789.5||3789||3789.5||3789||210
1643879590000|2022-02-03 09:13:10|3788.5|3788|3788.5|3788|3788.5|3788|3788|3787.5|3135
1643879600000|2022-02-03 09:13:20|3788|3787.5|3788.5|3787.5|3788.5|3787.5|3788|3787.5|523
1643879610000|2022-02-03 09:13:30|||||||||70
1643879620000|2022-02-03 09:13:40|3788||3788.5||3788.5||3788||108
1643879630000|2022-02-03 09:13:50|3789|3788|3789|3788|3789.5|3788|3788.5|3788|1657
1643879640000|2022-02-03 09:14:00|3789.5|3788.5|3790.5|3789.5|3791|3790|3789.5|3788.5|1785
1643879650000|2022-02-03 09:14:10|||||||||194
1643879660000|2022-02-03 09:14:20|3790|3789|3790|3789|3790.5|3789.5|3789.5|3789|2274
1643879680000|2022-02-03 09:14:40|3789.5|3788.5|3790|3788.5|3790|3788.5|3789|3788.5|1988
1643879720000|2022-02-03 09:15:20|||||||||20
1643879730000|2022-02-03 09:15:30|3789.5|3788|3789|3788|3789.5|3788|3788.5|3788|1678
1643879740000|2022-02-03 09:15:40|3789.5|3788.5|3789.5|3789|3789.5|3789|3789.5|3788.5|223
1643879750000|2022-02-03 09:15:50|3790|3789.5|3790|3789.5|3790|3789.5|3790|3789|629
1643879760000|2022-02-03 09:16:00||3789||3789||3789.5||3789|728
1643879770000|2022-02-03 09:16:10|||||||||54
1643879780000|2022-02-03 09:16:20|3789.5|3788.5|3790|3788.5|3790|3788.5|3789.5|3788.5|1190
1643879800000|2022-02-03 09:16:40|3789.5|3788|3789|3788.5|3789.5|3788.5|3789|3788|819
1643879810000|2022-02-03 09:16:50|3789.5|3789|3789.5|3789|3789.5|3789|3789.5|3788.5|876
1643879820000|2022-02-03 09:17:00|3789|3788.5|3789|3788.5|3789|3788.5|3789|3788.5|656
1643879830000|2022-02-03 09:17:10||3788||3788||3788||3788|59
1643879850000|2022-02-03 09:17:30||3788.5||3788||3788.5||3788|30
1643879860000|2022-02-03 09:17:40|3789.5|3788.5|3789.5|3788.5|3789.5|3788.5|3789.5|3788.5|992
1643879870000|2022-02-03 09:17:50||3789||3789||3789||3789|984
1643879880000|2022-02-03 09:18:00|||||||||286
1643879890000|2022-02-03 09:18:10|3789|3788.5|3789|3788.5|3789.5|3789|3789|3788.5|2060
1643879900000|2022-02-03 09:18:20||3788||3788||3788||3788|189
1643879910000|2022-02-03 09:18:30|3789.5|3788.5|3789.5|3788.5|3789.5|3788.5|3789.5|3788.5|572
1643879920000|2022-02-03 09:18:40||3789||3789||3789||3789|210
1643879940000|2022-02-03 09:19:00|3789|3788.5|3789.5|3788.5|3789.5|3789|3789|3788.5|1262
1643879950000|2022-02-03 09:19:10|||||||||925
1643879980000|2022-02-03 09:19:40|||||||||31
1643880000000|2022-02-03 09:20:00|3790|3789|3791.5|3790.5|3792|3791|3789.5|3789|3745
1643880010000|2022-02-03 09:20:10|||||||||547
1643880020000|2022-02-03 09:20:20||3791||3791||3791||3791|26
1643880030000|2022-02-03 09:20:30|3792|3791.5|3791.5|3791|3792|3791.5|3791.5|3791|255
1643880040000|2022-02-03 09:20:40|3792|3791.5|3792|3791|3792|3791.5|3792|3791|1144
1643880050000|2022-02-03 09:20:50||3791.5||3791.5||3791.5||3791.5|431
1643880060000|2022-02-03 09:21:00|3792.5|3792|3793.5|3793|3793.5|3793|3792.5|3792|540
1643880070000|2022-02-03 09:21:10|3793|3792.5|3793|3792.5|3793.5|3793|3793|3792.5|1173
1643880080000|2022-02-03 09:21:20|3793.5|3793|3793.5|3793|3793.5|3793|3793.5|3793|306
1643880090000|2022-02-03 09:21:30|3793|3792.5|3793.5|3793|3793.5|3793|3793|3792.5|1244
1643880100000|2022-02-03 09:21:40|3794|3793.5|3794|3793|3794|3793.5|3793.5|3793|779
1643880120000|2022-02-03 09:22:00|3794.5|3793.5|3794.5|3793.5|3794.5|3794|3794|3793.5|794
1643880160000|2022-02-03 09:22:40|3794|3793|3794|3793|3794|3793.5|3793.5|3793|2869
1643880180000|2022-02-03 09:23:00|||||||||130
1643880200000|2022-02-03 09:23:20|3793.5|3792.5|3792.5|3791.5|3793.5|3792.5|3792|3791|4288
1643880210000|2022-02-03 09:23:30|3792|3791|3792|3791|3792|3791.5|3792|3791|565
1643880220000|2022-02-03 09:23:40|3792.5|3791.5|3792|3791.5|3792.5|3791.5|3792|3791.5|1553
1643880240000|2022-02-03 09:24:00|3791.5|3791|3791.5|3791|3791.5|3791|3791.5|3790.5|1842
1643880250000|2022-02-03 09:24:10||3790.5||3790.5||3790.5||3790.5|358
1643880260000|2022-02-03 09:24:20|3792|3791|3792|3791|3792|3791.5|3792|3791|953
1643880310000|2022-02-03 09:25:10|3792.5|3791.5|3793|3792|3793|3792.5|3792.5|3791|1933
1643880330000|2022-02-03 09:25:30|||||||||1000
1643880340000|2022-02-03 09:25:40|3792.5||3792.5||3793||3792.5||2333
1643880350000|2022-02-03 09:25:50|3792|3791.5|3792.5|3791.5|3792.5|3792|3792|3791.5|1790
1643880360000|2022-02-03 09:26:00|3793|3792|3793|3792|3793|3792|3793|3792|181
1643880370000|2022-02-03 09:26:10|3793.5|3792.5|3793|3792.5|3793.5|3792.5|3793|3792.5|356
1643880380000|2022-02-03 09:26:20|3793.5||3793.5||3793.5||3793.5||619
1643880390000|2022-02-03 09:26:30|3793||3793||3793||3793||0
1643880400000|2022-02-03 09:26:40|||||||||131
1643880410000|2022-02-03 09:26:50|3792.5|3792|3792.5|3792|3793|3792|3792.5|3792|482
1643880430000|2022-02-03 09:27:10|3793|3792.5|3794|3793.5|3794.5|3793.5|3793|3792.5|1381
1643880440000|2022-02-03 09:27:20|3794.5|3794|3794|3793.5|3794.5|3794|3794|3793.5|1373
1643880470000|2022-02-03 09:27:50|3793.5|3793|3794|3793|3794|3793.5|3793.5|3793|670
1643880500000|2022-02-03 09:28:20|3793.5|3792.5|3793.5|3793|3794|3793|3793.5|3792.5|2419
1643880510000|2022-02-03 09:28:30|3793|3792.5|3792.5|3791.5|3793|3792.5|3792|3791.5|1873
1643880520000|2022-02-03 09:28:40|3792||3792||3792||3792||625
1643880530000|2022-02-03 09:28:50|3791.5|3791|3791.5|3790.5|3792|3791|3791|3790.5|3116
1643880540000|2022-02-03 09:29:00||3791||3790.5||3791||3790.5|115
1643880550000|2022-02-03 09:29:10|||||||||1042
1643880560000|2022-02-03 09:29:20||3791||3790.5||3791||3790.5|300
1643880580000|2022-02-03 09:29:40||3791||3791||3791||3790.5|1967
1643880590000|2022-02-03 09:29:50|3792||3791.5||3792||3791.5||1873
1643880600000|2022-02-03 09:30:00|||||||||300
1643880610000|2022-02-03 09:30:10|3791|3790.5|3791|3790.5|3791|3790.5|3791|3790.5|624
1643880620000|2022-02-03 09:30:20|||||||||466
1643880630000|2022-02-03 09:30:30|3790.5|3790|3791|3790.5|3791|3790.5|3790.5|3790|3885
1643880640000|2022-02-03 09:30:40|3790.5|3790|3790.5|3790|3791|3790|3790.5|3789.5|1195
1643880650000|2022-02-03 09:30:50|3791|3790.5|3792|3791|3792|3791|3791|3790.5|2821
1643880660000|2022-02-03 09:31:00||3791.5||3791.5||3791.5||3791.5|0
1643880670000|2022-02-03 09:31:10|||||||||855
1643880690000|2022-02-03 09:31:30|||||||||650
1643880710000|2022-02-03 09:31:50|3792.5|3792|3793|3792|3793|3792.5|3792|3791.5|2874
1643880720000|2022-02-03 09:32:00|3793.5|3792.5|3794|3793|3794|3793.5|3793.5|3792|415
1643880730000|2022-02-03 09:32:10|3793.5|3793.5|3794.5|3793.5|3794.5|3794|3793.5|3793.5|1604
1643880740000|2022-02-03 09:32:20|3795||3794.5||3795||3794.5||52
1643880750000|2022-02-03 09:32:30|3795|3794|3795|3794|3795|3794|3794.5|3794|921
1643880760000|2022-02-03 09:32:40|3795.5|3794.5|3795.5|3795|3795.5|3795|3795.5|3794.5|846
1643880770000|2022-02-03 09:32:50|3795|3794.5|3795|3794|3795.5|3795|3795|3794|1832
1643880780000|2022-02-03 09:33:00|3795.5|3794.5|3795.5|3794.5|3795.5|3795|3795.5|3794.5|393
1643880790000|2022-02-03 09:33:10|3795|3794|3795.5|3795|3796|3795.5|3794|3793.5|16965
1643880800000|2022-02-03 09:33:20|3795|3794.5|3795|3794.5|3795|3795|3795|3794.5|1456
1643880820000|2022-02-03 09:33:40|3794.5|3794|3793.5|3792.5|3794.5|3794|3792|3791.5|24822
1643880830000|2022-02-03 09:33:50|3794|3793|3794.5|3794|3794.5|3794|3794|3793|1074
1643880840000|2022-02-03 09:34:00|3794|3793.5|3794.5|3794|3794.5|3794|3794|3793.5|3684
1643880850000|2022-02-03 09:34:10|3794|3793.5|3794.5|3794|3794.5|3794|3794|3793.5|3032
1643880860000|2022-02-03 09:34:20|||||||||185
1643880870000|2022-02-03 09:34:30|||||||||178
1643880880000|2022-02-03 09:34:40|3795|3794.5|3796|3795|3796|3795|3795|3794.5|675
1643880900000|2022-02-03 09:35:00|3795.5|3794.5|3795|3794.5|3796|3795|3795|3794.5|4965
1643880910000|2022-02-03 09:35:10|3794.5|3794|3795.5|3795|3795.5|3795|3794.5|3794|2286
1643880920000|2022-02-03 09:35:20|3795|3794.5|3795|3794.5|3795|3794.5|3795|3794.5|3082
1643880930000|2022-02-03 09:35:30|||||||||660
1643880940000|2022-02-03 09:35:40|||||||||355
1643880950000|2022-02-03 09:35:50|3795.5|3795|3795|3794.5|3795.5|3795|3795|3794.5|1718
1643880960000|2022-02-03 09:36:00|3794.5|3794|3795|3794|3795|3794.5|3794.5|3794|9428
1643880970000|2022-02-03 09:36:10|3794.5|3794.5|3795|3794|3795|3794.5|3794.5|3794|13026
1643880980000|2022-02-03 09:36:20||3794.5||3794.5||3794.5||3794|300
1643880990000|2022-02-03 09:36:30|||||||||790
1643881000000|2022-02-03 09:36:40|||||||||332
1643881010000|2022-02-03 09:36:50|||||||||116
1643881020000|2022-02-03 09:37:00|||||||||17
1643881040000|2022-02-03 09:37:20|||||||||100
1643881050000|2022-02-03 09:37:30|3794.5|3794|3795|3794|3795|3794.5|3794.5|3794|410
1643881070000|2022-02-03 09:37:50|3794.5||3794.5||3794.5||3794.5||374
1643881080000|2022-02-03 09:38:00|3794|3793.5|3790|3789.5|3794.5|3793.5|3790|3789.5|12798
1643881090000|2022-02-03 09:38:10|3790.5||3790.5||3790.5||3790.5||420
1643881100000|2022-02-03 09:38:20|3790|3790|3790.5|3790|3790.5|3790|3790|3789.5|2876
1643881110000|2022-02-03 09:38:30||3789.5||3789.5||3789.5||3789.5|0
1643881120000|2022-02-03 09:38:40|3790|3788.5|3789.5|3788.5|3790|3788.5|3789.5|3788.5|453
1643881140000|2022-02-03 09:39:00|3790|3789|3789.5|3789|3790.5|3790|3789.5|3788.5|3998
1643881150000|2022-02-03 09:39:10|3789|3788.5|3789.5|3788.5|3789.5|3788.5|3789|3788.5|755
1643881160000|2022-02-03 09:39:20|3789|3789|3788|3787.5|3789|3789|3788|3787.5|1900
1643881180000|2022-02-03 09:39:40|3788.5|3788|3788.5|3787.5|3788.5|3788|3788|3787.5|1053
1643881190000|2022-02-03 09:39:50|3788||3788||3788.5||3788||746
1643881200000|2022-02-03 09:40:00|3787.5|3787|3787|3786.5|3787.5|3787|3787|3786.5|2409
1643881210000|2022-02-03 09:40:10|3787.5|3787|3787|3786.5|3788|3787|3787|3786.5|2387
1643881220000|2022-02-03 09:40:20|3786.5|3786|3787|3786.5|3787|3786.5|3786.5|3785.5|2122
1643881230000|2022-02-03 09:40:30|3786.5|3786|3786.5|3785.5|3787|3786|3786|3785.5|651
1643881240000|2022-02-03 09:40:40|3786||3786.5||3786.5||3786||280
1643881250000|2022-02-03 09:40:50|3787|3786|3787|3786.5|3787.5|3786.5|3787|3785.5|768
1643881260000|2022-02-03 09:41:00|3786.5|3785.5|3786.5|3786|3786.5|3786|3786.5|3785.5|1915
1643881270000|2022-02-03 09:41:10|3786|3785.5|3786|3785|3786|3785.5|3785.5|3785|755
1643881280000|2022-02-03 09:41:20|3785.5|3784.5|3786.5|3785|3786.5|3785|3785|3784.5|1575
1643881290000|2022-02-03 09:41:30|3786|3784.5|3785.5|3784.5|3786|3784.5|3785.5|3784.5|950
1643881300000|2022-02-03 09:41:40|3785|3785|3785|3784|3785.5|3785|3785|3784|749
1643881310000|2022-02-03 09:41:50|3785.5|3784.5|3785.5|3784.5|3785.5|3784.5|3785.5|3784.5|14
1643881330000|2022-02-03 09:42:10|3785|3785|3784|3783|3785.5|3785|3784|3783|2354
1643881340000|2022-02-03 09:42:20|3783.5|3782.5|3783.5|3782.5|3783.5|3782.5|3783.5|3782.5|357
1643881350000|2022-02-03 09:42:30|3783|3782|3782.5|3781.5|3783|3782.5|3782.5|3781.5|1441
1643881360000|2022-02-03 09:42:40|3782|3781|3782.5|3782|3782.5|3782|3781.5|3781|758
1643881370000|2022-02-03 09:42:50|3782|3781.5|3782|3781|3782.5|3781.5|3782|3781|830
1643881380000|2022-02-03 09:43:00|3781.5|3780.5|3782.5|3781.5|3782.5|3781.5|3781.5|3780.5|2783
1643881410000|2022-02-03 09:43:30|3783|3782|3783.5|3782.5|3783.5|3783|3783|3781.5|1909
1643881420000|2022-02-03 09:43:40|3784|3783|3785|3784|3785.5|3784|3784|3783|2349
1643881430000|2022-02-03 09:43:50|3785.5|3784.5|3785.5|3785|3786|3785|3785|3784.5|347
1643881440000|2022-02-03 09:44:00|3786|3784.5|3786.5|3786|3787|3786|3786|3784.5|1001
1643881450000|2022-02-03 09:44:10|3787||3787||3787||3787||775
1643881460000|2022-02-03 09:44:20|3786.5|3786.5|3786.5|3786|3786.5|3786.5|3786.5|3785.5|180
1643881470000|2022-02-03 09:44:30||3785.5||3786||3786||3785.5|57
1643881480000|2022-02-03 09:44:40|3786|3785.5|3786|3785.5|3786.5|3785.5|3786|3785.5|481
1643881490000|2022-02-03 09:44:50|3786.5|3786|3786.5|3785.5|3786.5|3786|3786.5|3785.5|180
1643881500000|2022-02-03 09:45:00||3786||3785.5||3786||3785.5|55
1643881510000|2022-02-03 09:45:10|3787|3786|3787|3786|3787|3786|3786.5|3785.5|1069
1643881520000|2022-02-03 09:45:20|||||||||283
1643881530000|2022-02-03 09:45:30|3787.5|3786.5|3787|3786.5|3787.5|3786.5|3787|3786.5|484
1643881550000|2022-02-03 09:45:50|||||||||77
1643881570000|2022-02-03 09:46:10|3787.5|3787|3789|3788|3789|3788|3787.5|3787|3403
1643881580000|2022-02-03 09:46:20|3788.5|3787.5|3787.5|3786.5|3788.5|3787.5|3787|3786.5|3741
1643881590000|2022-02-03 09:46:30||3787||3786.5||3787||3786.5|230
1643881610000|2022-02-03 09:46:50|3788|3787|3788.5|3787.5|3788.5|3787.5|3788|3787|1083
1643881620000|2022-02-03 09:47:00|3788|3787|3788|3787.5|3788|3787.5|3788|3787|360
1643881630000|2022-02-03 09:47:10|||||||||62
1643881640000|2022-02-03 09:47:20|3787.5|3787|3787.5|3786.5|3787.5|3787|3787|3786.5|2924
1643881670000|2022-02-03 09:47:50|3787|3787|3788|3787|3788|3787|3787|3786.5|1331
1643881680000|2022-02-03 09:48:00|||||||||30
1643881690000|2022-02-03 09:48:10|3787.5|3786.5|3788|3786.5|3788|3786.5|3787.5|3786.5|341
1643881700000|2022-02-03 09:48:20|3787.5|3787|3787.5|3787|3787.5|3787|3787.5|3786.5|0
1643881710000|2022-02-03 09:48:30||3786.5||3786.5||3786.5||3786.5|0
1643881720000|2022-02-03 09:48:40|||||||||65
1643881740000|2022-02-03 09:49:00|3787||3787||3787.5||3787||2972
1643881750000|2022-02-03 09:49:10|||||||||62
1643881760000|2022-02-03 09:49:20|||||||||5
1643881770000|2022-02-03 09:49:30|3786.5|3786|3786|3785.5|3786.5|3786|3786|3785.5|915
1643881800000|2022-02-03 09:50:00|3785.5|3785|3785.5|3784.5|3785.5|3785|3785|3784.5|592
1643881810000|2022-02-03 09:50:10||3785||3784.5||3785||3784.5|1359
1643881820000|2022-02-03 09:50:20|3785|3785|3785.5|3785|3785.5|3785|3785|3784.5|828
1643881830000|2022-02-03 09:50:30|3786|3785.5|3787|3786.5|3787|3786.5|3786|3785|652
1643881840000|2022-02-03 09:50:40|3787.5|3787|3787.5|3786.5|3787.5|3787|3787|3786.5|257
1643881850000|2022-02-03 09:50:50|3788|3787|3787.5|3787|3788|3787|3787.5|3787|258
1643881860000|2022-02-03 09:51:00|||||||||203
1643881870000|2022-02-03 09:51:10|3788|3787.5|3788|3787.5|3788.5|3787.5|3788|3787.5|661
1643881880000|2022-02-03 09:51:20|||||||||55
1643881890000|2022-02-03 09:51:30|3787.5|3787|3788|3787|3788|3787|3787.5|3787|1195
1643881900000|2022-02-03 09:51:40|||||||||207
1643881910000|2022-02-03 09:51:50||3787.5||3787.5||3787.5||3787.5|0
1643881920000|2022-02-03 09:52:00|||||||||123
1643881930000|2022-02-03 09:52:10|||||||||137
1643881940000|2022-02-03 09:52:20|3788.5|3788|3789.5|3788.5|3789.5|3789|3788.5|3788|2035
1643881950000|2022-02-03 09:52:30|3789|3788|3789|3788|3789|3788|3789|3788|0
1643881960000|2022-02-03 09:52:40|||||||||55
1643881980000|2022-02-03 09:53:00||3788.5||3788.5||3788.5||3788.5|1
1643881990000|2022-02-03 09:53:10||3788||3788||3788||3788|28
1643882000000|2022-02-03 09:53:20||3788.5||3788||3788.5||3788|0
1643882020000|2022-02-03 09:53:40||3788.5||3788.5||3788.5||3788.5|1187
1643882030000|2022-02-03 09:53:50|3788.5|3788|3789|3788.5|3789|3788.5|3788.5|3788|1497
1643882040000|2022-02-03 09:54:00||3788||3788||3788||3788|0
1643882060000|2022-02-03 09:54:20||3788.5||3788.5||3788.5||3788.5|50
1643882070000|2022-02-03 09:54:30|3788.5|3788|3788|3787.5|3789|3788|3788|3787.5|2255
1643882080000|2022-02-03 09:54:40|3787.5|3787|3787.5|3787|3788|3787|3787.5|3787|1098
1643882090000|2022-02-03 09:54:50|3787|3786.5|3787|3786|3787.5|3786.5|3787|3786|1033
1643882100000|2022-02-03 09:55:00|3786.5|3785.5|3786|3785.5|3786.5|3785.5|3786|3785.5|1872
1643882110000|2022-02-03 09:55:10|3786.5|3786|3787.5|3786.5|3787.5|3786.5|3786|3786|2242
1643882120000|2022-02-03 09:55:20|3787|3786|3787|3786|3787|3786|3787|3786|0
1643882150000|2022-02-03 09:55:50|3786.5|3785.5|3786.5|3785.5|3786.5|3786|3786.5|3785.5|216
1643882160000|2022-02-03 09:56:00|3786||3786||3786||3786||0
1643882180000|2022-02-03 09:56:20|3785.5|3785|3785|3784|3785.5|3785|3785|3784|2096
1643882190000|2022-02-03 09:56:30|3785.5|3784.5|3785|3784.5|3785.5|3785|3785|3784.5|606
1643882200000|2022-02-03 09:56:40||3784||3784||3784||3784|603
1643882210000|2022-02-03 09:56:50|3784.5|3783.5|3784.5|3783.5|3784.5|3783.5|3784.5|3783.5|421
1643882220000|2022-02-03 09:57:00|3784|3783|3783.5|3782.5|3784|3783|3782.5|3781.5|296
1643882230000|2022-02-03 09:57:10|3783||3783||3783||3783||0
1643882240000|2022-02-03 09:57:20|3782.5|3781.5|3782|3781.5|3782.5|3782|3782|3781|674
1643882250000|2022-02-03 09:57:30|3781.5|3781|3781.5|3781|3782|3781|3781.5|3781|383
1643882260000|2022-02-03 09:57:40|3781|3780.5|3781|3780|3781|3780.5|3780.5|3779.5|2125
1643882270000|2022-02-03 09:57:50|3780.5|3779.5|3779.5|3778|3780.5|3779.5|3779.5|3778|1103
1643882280000|2022-02-03 09:58:00|3779|3778.5|3780.5|3779.5|3780.5|3779.5|3779|3778.5|2416
1643882290000|2022-02-03 09:58:10|3781|3780|3782|3781|3782|3781|3781|3780|606
1643882300000|2022-02-03 09:58:20|3781.5|3780.5|3781.5|3780.5|3781.5|3780.5|3781.5|3780.5|0
1643882310000|2022-02-03 09:58:30|3782|3781|3782|3781|3782|3781|3782|3781|250
1643882320000|2022-02-03 09:58:40|3782.5|3781.5|3782.5|3781.5|3782.5|3781.5|3782.5|3781.5|265
1643882330000|2022-02-03 09:58:50|3782|3781|3782|3780.5|3782|3781|3781.5|3780.5|568
1643882350000|2022-02-03 09:59:10|3782.5|3781|3782.5|3781.5|3782.5|3781.5|3782|3781|381
1643882360000|2022-02-03 09:59:20||3781||3781||3781||3781|0
1643882370000|2022-02-03 09:59:30||3781.5||3781.5||3781.5||3781.5|0
1643882390000|2022-02-03 09:59:50|3783.5|3782|3783.5|3782.5|3783.5|3782.5|3783|3782|1123
1643882410000|2022-02-03 10:00:10|3783|3782|3783|3782|3783|3782.5|3783|3782|1724
1643882420000|2022-02-03 10:00:20|||||||||88
1643882430000|2022-02-03 10:00:30|3783.5|3782.5|3783.5|3782.5|3783.5|3782.5|3783.5|3782.5|660
1643882440000|2022-02-03 10:00:40|3783||3783.5||3783.5||3783||279
1643882460000|2022-02-03 10:01:00|3784|3783|3785.5|3784.5|3785.5|3784.5|3784|3783|1823
1643882470000|2022-02-03 10:01:10|3785|3784|3785|3784|3785|3784|3785|3784|200
1643882480000|2022-02-03 10:01:20|3785.5|3784.5|3785.5|3784.5|3785.5|3784.5|3785.5|3784.5|88
1643882490000|2022-02-03 10:01:30|3785|3785|3785.5|3784.5|3786|3785|3785|3784.5|187
1643882500000|2022-02-03 10:01:40|||||||||799
1643882510000|2022-02-03 10:01:50|3785|3785|3785.5|3784.5|3785.5|3785|3785|3784.5|2455
1643882520000|2022-02-03 10:02:00|3785|3785|3785|3783.5|3785.5|3785|3785|3783.5|1513
1643882560000|2022-02-03 10:02:40|3784.5||3784.5||3784.5||3784.5||0
1643882600000|2022-02-03 10:03:20|3785|3784|3785|3784|3785.5|3784.5|3785|3784|853
1643882610000|2022-02-03 10:03:30|3784.5|3783.5|3784.5|3783.5|3784.5|3783.5|3784|3783.5|646
1643882620000|2022-02-03 10:03:40|3784|3783|3784.5|3783|3784.5|3783.5|3783.5|3782.5|6123
1643882640000|2022-02-03 10:04:00|3785|3783.5|3785|3784.5|3785|3784.5|3784.5|3783.5|1601
1643882650000|2022-02-03 10:04:10|3785.5|3785|3785.5|3785|3785.5|3785|3785.5|3785|367
1643882660000|2022-02-03 10:04:20|||||||||619
1643882670000|2022-02-03 10:04:30|3785|3784.5|3785.5|3784.5|3785.5|3784.5|3785|3784.5|818
1643882680000|2022-02-03 10:04:40|||||||||77
1643882700000|2022-02-03 10:05:00|||||||||5
1643882710000|2022-02-03 10:05:10|||||||||9940
1643882720000|2022-02-03 10:05:20|3786|3785|3786.5|3785.5|3786.5|3785.5|3786|3785|1635
1643882740000|2022-02-03 10:05:40|||||||||70
1643882750000|2022-02-03 10:05:50|||||||||339
1643882760000|2022-02-03 10:06:00|3786|3785|3785|3784.5|3786|3785|3785|3784.5|3119
1643882770000|2022-02-03 10:06:10|3784.5|3784|3785|3784|3785|3784|3784.5|3784|457
1643882780000|2022-02-03 10:06:20|||||||||559
1643882790000|2022-02-03 10:06:30|3784.5||3785||3785||3784.5||0
1643882800000|2022-02-03 10:06:40|3784.5||3784.5||3784.5||3784.5||403
1643882830000|2022-02-03 10:07:10|||||||||2265
1643882840000|2022-02-03 10:07:20|||||||||2
1643882850000|2022-02-03 10:07:30|3784|3783.5|3785|3784.5|3785.5|3785|3783.5|3783|12081
1643882860000|2022-02-03 10:07:40|3786|3785|3786|3785|3786.5|3785|3786|3785|487
1643882880000|2022-02-03 10:08:00|3785.5||3786||3786||3785.5||1270
1643882890000|2022-02-03 10:08:10|3786.5|3785.5|3786.5|3785.5|3786.5|3785.5|3786.5|3785.5|442
1643882910000|2022-02-03 10:08:30|3787|3786|3787|3786|3787|3786|3787|3786|521
1643882920000|2022-02-03 10:08:40|3786.5||3786.5||3787||3786.5||0
1643882930000|2022-02-03 10:08:50|3786|3785.5|3786|3785|3786|3785.5|3785.5|3785|1416
1643882940000|2022-02-03 10:09:00|3786.5|3785.5|3787|3786|3787.5|3786.5|3786.5|3785.5|1550
1643882950000|2022-02-03 10:09:10|3786.5|3785.5|3786.5|3785.5|3786.5|3785.5|3786.5|3785.5|500
1643882960000|2022-02-03 10:09:20|3786|3785|3786|3785|3786|3785|3786|3785|180
1643882980000|2022-02-03 10:09:40|3785.5|3784.5|3785|3784.5|3785.5|3785|3785|3784.5|4334
1643882990000|2022-02-03 10:09:50|3784.5|3784|3784.5|3783.5|3784.5|3784|3784.5|3783.5|1854
1643883000000|2022-02-03 10:10:00|3785|3784|3785|3784|3785|3784|3784.5|3784|893
1643883020000|2022-02-03 10:10:20|3784.5||3784.5||3784.5||3784.5||290
1643883030000|2022-02-03 10:10:30|3784|3783.5|3783.5|3782.5|3784|3783.5|3783|3782.5|3208
1643883050000|2022-02-03 10:10:50|3783|3783|3781.5|3780.5|3783.5|3783|3780|3779.5|10662
1643883060000|2022-02-03 10:11:00|3781||3781||3781||3781||0
1643883080000|2022-02-03 10:11:20|3781.5|3781|3782|3781|3782|3781|3781.5|3781|521
1643883090000|2022-02-03 10:11:30|||||||||26
1643883100000|2022-02-03 10:11:40|3782.5|3781.5|3782.5|3782|3783|3782.5|3782|3781|5554
1643883110000|2022-02-03 10:11:50|3783|3782.5|3783|3782|3783|3782.5|3783|3782|578
1643883120000|2022-02-03 10:12:00|3782.5|3781.5|3782.5|3781.5|3782.5|3781.5|3782|3781.5|1718
1643883130000|2022-02-03 10:12:10|3783|3782|3783|3782|3783|3782|3783|3782|1115
1643883150000|2022-02-03 10:12:30|3783.5|3782.5|3784|3783|3784|3783|3783.5|3782.5|1936
1643883160000|2022-02-03 10:12:40|3784.5|3783.5|3784|3783.5|3784.5|3784|3784|3783.5|1199
1643883170000|2022-02-03 10:12:50|||||||||33
1643883180000|2022-02-03 10:13:00|3784.5|3783|3783.5|3782.5|3784.5|3783.5|3783.5|3782.5|1899
1643883190000|2022-02-03 10:13:10|3783||3783||3783||3783||308
1643883200000|2022-02-03 10:13:20|3783.5|3783|3784|3783|3784|3783|3783.5|3783|264
1643883210000|2022-02-03 10:13:30|3783.5|3782.5|3783|3782|3783.5|3783|3783|3782|1365
1643883220000|2022-02-03 10:13:40|3782.5|3782.5|3782.5|3781.5|3783.5|3782.5|3782|3781.5|932
1643883230000|2022-02-03 10:13:50|3782||3782||3782||3782||0
1643883250000|2022-02-03 10:14:10|3781.5|3781|3782.5|3781.5|3782.5|3781.5|3781.5|3781|2955
1643883270000|2022-02-03 10:14:30|3782||3782.5||3782.5||3782||1519
1643883290000|2022-02-03 10:14:50|3783|3782|3785|3784|3785|3784|3783|3782|1577
1643883300000|2022-02-03 10:15:00|3784.5|3783.5|3784.5|3783.5|3784.5|3783.5|3784|3783.5|441
1643883310000|2022-02-03 10:15:10||3784||3784||3784||3784|206
1643883320000|2022-02-03 10:15:20|3784|3783.5|3784|3783|3784|3783.5|3783.5|3783|3742
1643883330000|2022-02-03 10:15:30|3783.5|3782.5|3783.5|3782.5|3783.5|3782.5|3783.5|3782.5|592
1643883360000|2022-02-03 10:16:00||3783||3783||3783||3783|24
1643883390000|2022-02-03 10:16:30|3783|3782.5|3783|3782.5|3783.5|3782.5|3783|3782.5|722
1643883420000|2022-02-03 10:17:00|3782.5|3782|3783|3782.5|3783|3782.5|3782.5|3782|2198
1643883430000|2022-02-03 10:17:10|3782.5|3782|3782|3781.5|3782.5|3782|3782|3781.5|1650
1643883440000|2022-02-03 10:17:20|3782.5|3782|3782.5|3781.5|3782.5|3782|3782.5|3781.5|635
1643883450000|2022-02-03 10:17:30|3783|3782|3783|3782|3783|3782|3783|3782|211
1643883460000|2022-02-03 10:17:40||3782.5||3782.5||3782.5||3782.5|0
1643883470000|2022-02-03 10:17:50|3783.5|3783|3784.5|3783.5|3784.5|3783.5|3783.5|3783|1230
1643883480000|2022-02-03 10:18:00|3785|3784|3785|3784.5|3785.5|3784.5|3785|3784|274
1643883490000|2022-02-03 10:18:10|||||||||334
1643883500000|2022-02-03 10:18:20|3785.5|3785|3785.5|3785|3785.5|3785|3785.5|3784.5|260
1643883510000|2022-02-03 10:18:30|3785|3784.5|3785|3784.5|3785.5|3784.5|3785|3784.5|1235
1643883520000|2022-02-03 10:18:40|||||||||5
1643883530000|2022-02-03 10:18:50|3785.5|3785|3786.5|3785|3786.5|3785|3785.5|3785|2260
1643883540000|2022-02-03 10:19:00||3785.5||3785.5||3785.5||3785.5|0
1643883550000|2022-02-03 10:19:10|3787|3786|3787.5|3786.5|3787.5|3786.5|3787|3786|1724
1643883560000|2022-02-03 10:19:20|3787|3787|3787|3786.5|3787.5|3787|3787|3786.5|426
1643883590000|2022-02-03 10:19:50|3786.5|3786|3787|3786|3787|3786|3786.5|3785.5|1989
1643883610000|2022-02-03 10:20:10|3786.5|3785.5|3785.5|3785|3786.5|3786|3785.5|3785|5510
1643883620000|2022-02-03 10:20:20|||||||||120
1643883640000|2022-02-03 10:20:40|3785|3784.5|3785|3784.5|3785|3784.5|3785|3784.5|445
1643883660000|2022-02-03 10:21:00|3784.5|3784|3784.5|3784|3784.5|3784|3784.5|3783.5|1544
1643883670000|2022-02-03 10:21:10|||||||||54
1643883690000|2022-02-03 10:21:30|||||||||158
1643883710000|2022-02-03 10:21:50|3785|3783.5|3784.5|3783.5|3785|3784|3784|3783.5|2541
1643883730000|2022-02-03 10:22:10||3784||3783.5||3784||3783.5|229
1643883740000|2022-02-03 10:22:20|3784|3784|3784.5|3784|3784.5|3784|3784|3783.5|251
1643883750000|2022-02-03 10:22:30|||||||||277
1643883760000|2022-02-03 10:22:40|||||||||150
1643883770000|2022-02-03 10:22:50|3785||3784.5||3785||3784.5||1573
1643883780000|2022-02-03 10:23:00|||||||||428
1643883800000|2022-02-03 10:23:20|3785|3784.5|3785|3784.5|3785|3784.5|3784.5|3784|718
1643883810000|2022-02-03 10:23:30|3785.5|3785|3787|3786|3787|3786|3785.5|3785|5077
1643883820000|2022-02-03 10:23:40|3787.5|3786.5|3787.5|3787|3787.5|3787|3787.5|3786.5|1496
1643883830000|2022-02-03 10:23:50|3788|3787.5|3787|3786|3788|3787.5|3787|3786|2966
1643883840000|2022-02-03 10:24:00|3786.5|3786.5|3787|3786|3787.5|3786.5|3786.5|3786|4555
1643883860000|2022-02-03 10:24:20||3786.5||3786.5||3786.5||3786.5|276
1643883870000|2022-02-03 10:24:30|3786.5|3786|3786.5|3785.5|3786.5|3786|3786|3785.5|3413
1643883920000|2022-02-03 10:25:20|3786||3786||3786||3786||360
1643883930000|2022-02-03 10:25:30|||||||||200
1643883940000|2022-02-03 10:25:40|||||||||413
1643883970000|2022-02-03 10:26:10|3786.5|3786|3787|3786.5|3787|3786.5|3786.5|3786|594
1643883990000|2022-02-03 10:26:30|||||||||4
1643884000000|2022-02-03 10:26:40|3787.5|3787|3788|3787.5|3788|3787.5|3787|3786.5|1485
1643884010000|2022-02-03 10:26:50|3788.5|3788|3788.5|3788|3789|3788|3788|3787.5|2530
1643884020000|2022-02-03 10:27:00|3788|3787.5|3788.5|3787.5|3788.5|3788|3788|3787.5|1610
1643884030000|2022-02-03 10:27:10|3789|3788|3789.5|3788.5|3790|3788.5|3789|3787.5|2507
1643884070000|2022-02-03 10:27:50|||||||||1
1643884090000|2022-02-03 10:28:10||3789||3789||3789||3789|174
1643884100000|2022-02-03 10:28:20|||||||||307
1643884120000|2022-02-03 10:28:40|3790|3789.5|3790.5|3790|3790.5|3790|3790|3789.5|1040
1643884130000|2022-02-03 10:28:50|3790|3789.5|3790|3789.5|3790.5|3790|3789.5|3789|8766
1643884140000|2022-02-03 10:29:00|3789.5|3789|3790|3789|3790|3789|3789.5|3789|2246
1643884160000|2022-02-03 10:29:20||3789.5||3789.5||3789.5||3789.5|0
1643884180000|2022-02-03 10:29:40|3790.5|3790|3791|3790.5|3791|3790.5|3790.5|3790|2355
1643884190000|2022-02-03 10:29:50|3790.5|3790|3790.5|3789.5|3790.5|3790|3790.5|3789.5|646
1643884200000|2022-02-03 10:30:00|||||||||377
1643884210000|2022-02-03 10:30:10||3790||3790||3790||3790|96
1643884220000|2022-02-03 10:30:20|||||||||374
1643884250000|2022-02-03 10:30:50|3791|3790.5|3791|3790.5|3791|3790.5|3791|3790.5|253
1643884260000|2022-02-03 10:31:00|3790.5|3790|3790.5|3789.5|3791|3790.5|3790|3789.5|3396
1643884280000|2022-02-03 10:31:20|3791|3790|3789.5|3788.5|3791|3790.5|3789|3788.5|7660
1643884290000|2022-02-03 10:31:30|3789|3789|3789.5|3788|3789.5|3789|3789|3788|1258
1643884300000|2022-02-03 10:31:40|3790|3788.5|3790|3789.5|3790|3789.5|3789.5|3788.5|1386
1643884310000|2022-02-03 10:31:50||3789||3789||3789||3789|355
1643884320000|2022-02-03 10:32:00|3789.5|3788.5|3789|3788.5|3789.5|3788.5|3789|3788|482
1643884330000|2022-02-03 10:32:10|3789.5|3789|3790|3789|3790|3789|3789.5|3789|454
1643884340000|2022-02-03 10:32:20|3789.5|3788.5|3789|3788.5|3789.5|3788.5|3789|3788.5|250
1643884380000|2022-02-03 10:33:00|3788.5|3788|3788.5|3788|3789|3788.5|3788.5|3788|1628
1643884390000|2022-02-03 10:33:10|3789|3788.5|3789|3788|3789|3788.5|3789|3788|243
1643884400000|2022-02-03 10:33:20|3788.5|3787.5|3788|3787|3789|3787.5|3788|3787|864
1643884420000|2022-02-03 10:33:40|3787.5|3786.5|3787.5|3786.5|3788|3786.5|3787.5|3786.5|5237
1643884430000|2022-02-03 10:33:50|3788|3787|3788.5|3787.5|3789|3788|3788|3786.5|2618
1643884450000|2022-02-03 10:34:10|3788|3788|3789.5|3788.5|3789.5|3789|3788|3787.5|1725
1643884460000|2022-02-03 10:34:20||3789||3789||3789||3789|1
1643884480000|2022-02-03 10:34:40|3790|3788.5|3789|3788|3790|3788.5|3788|3787.5|19296
1643884490000|2022-02-03 10:34:50|3788.5|3787.5|3788.5|3787.5|3789|3788|3788|3787.5|12590
1643884520000|2022-02-03 10:35:20|3789|3788|3791.5|3790.5|3791.5|3791|3789|3787.5|2355
1643884540000|2022-02-03 10:35:40|3792|3791|3793|3791.5|3793|3791.5|3792|3791|599
1643884550000|2022-02-03 10:35:50|3793.5|3792|3794.5|3793.5|3794.5|3794|3793.5|3792|1652
1643884560000|2022-02-03 10:36:00|3795.5|3794|3795|3794|3795.5|3794.5|3795|3794|500
1643884570000|2022-02-03 10:36:10|3795.5|3794.5|3795.5|3795|3796|3795|3795.5|3794.5|0
1643884580000|2022-02-03 10:36:20|3796|3795.5|3796|3795|3796.5|3796|3795.5|3795|3345
1643884590000|2022-02-03 10:36:30|3795.5||3795.5||3796||3795.5||0
1643884600000|2022-02-03 10:36:40|3795|3794.5|3795|3794|3795.5|3794.5|3794.5|3793.5|4753
1643884640000|2022-02-03 10:37:20|3794.5|3793.5|3795|3794|3795.5|3795|3794|3793.5|7514
1643884650000|2022-02-03 10:37:30|3795.5|3794.5|3795|3794|3795.5|3795|3795|3794|2495
1643884670000|2022-02-03 10:37:50|3794.5|3793.5|3794.5|3794|3794.5|3794|3794.5|3793.5|4098
1643884680000|2022-02-03 10:38:00|3794|3793.5|3795|3794.5|3795|3794.5|3794|3793|1102
1643884690000|2022-02-03 10:38:10|3795.5|3795|3795.5|3794.5|3795.5|3795|3795.5|3794|980
1643884710000|2022-02-03 10:38:30|3795|3794|3793.5|3793|3795.5|3794|3793.5|3793|3060
1643884720000|2022-02-03 10:38:40|3793|3792.5|3792.5|3791.5|3793.5|3793|3792|3791|1689
1643884730000|2022-02-03 10:38:50|3793|3792|3792.5|3792|3794|3793|3792.5|3792|19486
1643884740000|2022-02-03 10:39:00|3793|3792.5|3793|3792.5|3793.5|3792.5|3793|3792.5|1703
1643884750000|2022-02-03 10:39:10|3792.5|3792|3793|3792|3793|3792|3792.5|3792|800
1643884760000|2022-02-03 10:39:20|3792.5|3791.5|3791|3790|3792.5|3791.5|3790.5|3789.5|12091
1643884770000|2022-02-03 10:39:30|3790.5|3789.5|3789.5|3788.5|3790.5|3789.5|3789.5|3788.5|1337
1643884780000|2022-02-03 10:39:40|3789|3788|3789|3788|3789|3788|3788.5|3788|769
1643884790000|2022-02-03 10:39:50|3789.5|3788.5|3789.5|3788.5|3789.5|3789|3789.5|3788.5|497
1643884800000|2022-02-03 10:40:00|3789|3788|3788.5|3788|3789|3788|3788.5|3788|1
1643884810000|2022-02-03 10:40:10|||||||||656
1643884820000|2022-02-03 10:40:20|3788|3787.5|3786.5|3785.5|3788|3787.5|3786.5|3785.5|6248
1643884830000|2022-02-03 10:40:30|||||||||1
1643884840000|2022-02-03 10:40:40|||||||||186
1643884850000|2022-02-03 10:40:50|3786|3785|3785|3784.5|3786|3785|3785|3784|1026
1643884860000|2022-02-03 10:41:00|3785.5|3785|3785.5|3784.5|3785.5|3785|3785|3784.5|480
1643884870000|2022-02-03 10:41:10|||||||||220
1643884880000|2022-02-03 10:41:20|3785|3784|3785|3783.5|3785|3784|3785|3783.5|905
1643884890000|2022-02-03 10:41:30|||||||||639
1643884900000|2022-02-03 10:41:40|3784.5|3783|3783.5|3782.5|3784.5|3783|3783.5|3782.5|293
1643884920000|2022-02-03 10:42:00|3783|3782|3782|3781.5|3783|3782.5|3782|3781.5|1509
1643884930000|2022-02-03 10:42:10|3783||3782.5||3783||3782.5||220
1643884950000|2022-02-03 10:42:30|||||||||68
1643885000000|2022-02-03 10:43:20|||||||||509
1643885010000|2022-02-03 10:43:30|3782|3782|3782|3781|3782|3782|3782|3781|324
1643885030000|2022-02-03 10:43:50|3782.5|3781.5|3782.5|3781.5|3782.5|3781.5|3782|3781|956
1643885040000|2022-02-03 10:44:00|3783|3782|3784|3783.5|3785|3783.5|3783|3782|1411
1643885050000|2022-02-03 10:44:10|3784.5||3785||3785||3784.5||250
1643885060000|2022-02-03 10:44:20|3785.5|3784|3784|3783.5|3785.5|3784|3784|3783.5|1480
1643885070000|2022-02-03 10:44:30|3785||3785||3785||3785||14
1643885080000|2022-02-03 10:44:40|3784.5||3784.5||3784.5||3784.5||0
1643885090000|2022-02-03 10:44:50|3785||3785||3785||3785||0
1643885100000|2022-02-03 10:45:00|3784.5||3785||3785||3784.5||39
1643885110000|2022-02-03 10:45:10|3784.5||3784.5||3784.5||3784.5||61
1643885120000|2022-02-03 10:45:20|3785|3784|3785|3783.5|3785|3784.5|3785|3783.5|48
1643885130000|2022-02-03 10:45:30|||||||||25
1643885140000|2022-02-03 10:45:40|3784.5||3785||3785||3784.5||0
1643885150000|2022-02-03 10:45:50||3784||3784||3784||3784|0
1643885200000|2022-02-03 10:46:40|3785.5|3784.5|3786.5|3785.5|3786.5|3785.5|3785.5|3784|4041
1643885210000|2022-02-03 10:46:50||3786||3786||3786||3786|429
1643885230000|2022-02-03 10:47:10|||||||||253
1643885240000|2022-02-03 10:47:20||3785.5||3785.5||3785.5||3785.5|1217
1643885280000|2022-02-03 10:48:00|3786|3785|3786|3784.5|3786.5|3785|3785|3784|2595
1643885290000|2022-02-03 10:48:10|3785.5|3784|3785|3784|3785.5|3784|3785|3784|0
1643885300000|2022-02-03 10:48:20|3785.5|3784.5|3785.5|3784|3786|3785|3785.5|3784|59
1643885320000|2022-02-03 10:48:40|3786|3784.5|3786.5|3785.5|3786.5|3785.5|3786|3784|1724
1643885330000|2022-02-03 10:48:50||3786||3786||3786||3786|0
1643885350000|2022-02-03 10:49:10|||||||||500
1643885360000|2022-02-03 10:49:20|3787|3785.5|3786|3785|3787.5|3785.5|3786|3785|2371
1643885370000|2022-02-03 10:49:30|3786.5||3786.5||3786.5||3786.5||0
1643885390000|2022-02-03 10:49:50|3786|3785.5|3786|3785|3786|3785.5|3786|3785|48
1643885420000|2022-02-03 10:50:20|3785.5||3786.5||3786.5||3785.5||1511
1643885430000|2022-02-03 10:50:30||3785.5||3785.5||3785.5||3785.5|0
1643885440000|2022-02-03 10:50:40|||||||||415
1643885480000|2022-02-03 10:51:20|3786||3786.5||3786.5||3786||420
1643885490000|2022-02-03 10:51:30|3787|3786|3787|3786|3787|3786|3786.5|3786|2424
1643885500000|2022-02-03 10:51:40|||||||||7
1643885510000|2022-02-03 10:51:50|3786.5|3785.5|3786.5|3785.5|3786.5|3785.5|3786.5|3785.5|1222
1643885530000|2022-02-03 10:52:10|3786|3785|3785.5|3784.5|3786|3785|3785|3784.5|1505
1643885550000|2022-02-03 10:52:30|||||||||9
1643885570000|2022-02-03 10:52:50|3785|3785|3785.5|3784.5|3785.5|3785|3785|3784.5|501
1643885580000|2022-02-03 10:53:00|3785|3784|3785|3784.5|3785.5|3784.5|3785|3784|1522
1643885590000|2022-02-03 10:53:10|3785.5|3785|3785.5|3784.5|3785.5|3785|3785.5|3784.5|2106
1643885620000|2022-02-03 10:53:40|3786|3785|3785.5|3784.5|3786.5|3785|3785.5|3784.5|3259
1643885630000|2022-02-03 10:53:50|3785|3784|3784.5|3783.5|3785|3784|3784|3783.5|2158
1643885640000|2022-02-03 10:54:00|3785|3784|3785|3784|3785.5|3784|3785|3784|476
1643885650000|2022-02-03 10:54:10|||||||||34
1643885660000|2022-02-03 10:54:20|3784.5||3784.5||3784.5||3784.5||0
1643885670000|2022-02-03 10:54:30|3785|3784.5|3785|3784|3785|3784.5|3785|3784|189
1643885680000|2022-02-03 10:54:40|3784.5||3784.5||3784.5||3784.5||0
1643885700000|2022-02-03 10:55:00||3783.5||3783.5||3784||3783.5|1748
1643885710000|2022-02-03 10:55:10|3784|3783|3783.5|3783|3784|3783|3783.5|3783|993
1643885720000|2022-02-03 10:55:20|3784|3782.5|3783.5|3782.5|3784|3782.5|3783|3782.5|3613
1643885730000|2022-02-03 10:55:30|3783||3783.5||3783.5||3783||344
1643885740000|2022-02-03 10:55:40|3784||3784||3784||3783.5||165
1643885750000|2022-02-03 10:55:50||3783||3783.5||3783.5||3783|0
1643885760000|2022-02-03 10:56:00|||||||||520
1643885770000|2022-02-03 10:56:10|||||||||64
1643885800000|2022-02-03 10:56:40|||||||||580
1643885820000|2022-02-03 10:57:00|3784.5|3784|3784.5|3784|3784.5|3784|3784.5|3784|1169
1643885840000|2022-02-03 10:57:20|3785|3784.5|3785.5|3785|3785.5|3785|3785|3784.5|881
1643885850000|2022-02-03 10:57:30|||||||||200
1643885860000|2022-02-03 10:57:40|||||||||442
1643885870000|2022-02-03 10:57:50|||||||||125
1643885880000|2022-02-03 10:58:00|3785|3784.5|3785.5|3784.5|3785.5|3784.5|3784.5|3784|3656
1643885890000|2022-02-03 10:58:10||3785||3785||3785||3785|534
1643885900000|2022-02-03 10:58:20|3786|3785.5|3786|3785.5|3786|3785.5|3786|3785.5|2248
1643885920000|2022-02-03 10:58:40|3785.5|3785|3786|3785.5|3786|3785.5|3785.5|3785|1224
1643885930000|2022-02-03 10:58:50|3786.5|3786|3786.5|3785.5|3786.5|3786|3786.5|3785.5|614
1643885970000|2022-02-03 10:59:30|3786|3786|3786.5|3786|3786.5|3786|3786|3785.5|733
1643885990000|2022-02-03 10:59:50|3786|3785.5|3786|3785|3786.5|3785.5|3786|3785|3177
1643886000000|2022-02-03 11:00:00|||||||||51
1643886010000|2022-02-03 11:00:10|3785.5||3785.5||3785.5||3785.5||0
1643886030000|2022-02-03 11:00:30|3786|3785.5|3786|3785.5|3786|3785.5|3786|3785.5|557
1643886040000|2022-02-03 11:00:40|3785.5|3785|3785.5|3785|3785.5|3785|3785.5|3785|2315
1643886050000|2022-02-03 11:00:50|3785|3784.5|3785|3784.5|3785|3784.5|3785|3784.5|1082
1643886060000|2022-02-03 11:01:00|3784.5|3784|3784.5|3784|3784.5|3784|3784.5|3784|1129
1643886080000|2022-02-03 11:01:20|3784|3783.5|3784.5|3784|3784.5|3784|3784|3783.5|1194
1643886100000|2022-02-03 11:01:40|3785||3784.5||3785||3784.5||1625
1643886120000|2022-02-03 11:02:00|||||||||66
1643886130000|2022-02-03 11:02:10|3784|3783.5|3784|3783|3784.5|3783.5|3783.5|3783|5182
1643886140000|2022-02-03 11:02:20|3783.5||3783.5||3783.5||3783.5||61
1643886160000|2022-02-03 11:02:40|3784||3783.5||3784||3783.5||741
1643886170000|2022-02-03 11:02:50|||||||||77
1643886180000|2022-02-03 11:03:00|3784|3783.5|3784.5|3783.5|3784.5|3784|3784|3783.5|1124
1643886210000|2022-02-03 11:03:30|3784|3783|3784.5|3783.5|3784.5|3783.5|3784|3783|3030
1643886220000|2022-02-03 11:03:40|3785|3784|3785.5|3784.5|3785.5|3784.5|3785|3784|1438
1643886240000|2022-02-03 11:04:00|||||||||503
1643886250000|2022-02-03 11:04:10|3786|3785|3785.5|3785|3786.5|3786|3785.5|3785|6851
1643886280000|2022-02-03 11:04:40|3785|3784.5|3785.5|3785|3785.5|3785|3785|3784.5|2711
1643886300000|2022-02-03 11:05:00|||||||||148
1643886310000|2022-02-03 11:05:10||3784.5||3784.5||3784.5||3784.5|79
1643886340000|2022-02-03 11:05:40|3785||3785||3785.5||3785||96
1643886360000|2022-02-03 11:06:00|3784.5|3784|3784|3783.5|3784.5|3784|3784|3783.5|2218
1643886370000|2022-02-03 11:06:10|3784.5||3784||3784.5||3784||460
1643886380000|2022-02-03 11:06:20|3784.5|3784|3785.5|3784.5|3785.5|3784.5|3784.5|3783.5|1930
1643886390000|2022-02-03 11:06:30||3785||3785||3785||3785|944
1643886400000|2022-02-03 11:06:40|3785|3784.5|3785|3784.5|3785|3785|3785|3784.5|1810
1643886420000|2022-02-03 11:07:00|3785.5|3785|3786|3785.5|3786.5|3785.5|3785.5|3785|321
1643886430000|2022-02-03 11:07:10|3785.5|3785|3785.5|3784.5|3785.5|3785|3785.5|3784.5|883
1643886440000|2022-02-03 11:07:20|||||||||34
1643886450000|2022-02-03 11:07:30|||||||||96
1643886460000|2022-02-03 11:07:40|3786|3785|3786|3785|3786|3785|3786|3785|158
1643886480000|2022-02-03 11:08:00|3785.5|3784.5|3785.5|3784.5|3785.5|3784.5|3785.5|3784.5|586
1643886490000|2022-02-03 11:08:10|3785|3784|3785.5|3784.5|3785.5|3784.5|3785|3784|768
1643886500000|2022-02-03 11:08:20|||||||||4
1643886520000|2022-02-03 11:08:40|3786|3785|3786|3785.5|3786|3785.5|3785.5|3785|719
1643886540000|2022-02-03 11:09:00|3786.5|3786|3786.5|3786|3786.5|3786|3786.5|3786|474
1643886560000|2022-02-03 11:09:20|||||||||265
1643886570000|2022-02-03 11:09:30|3787|3786.5|3788.5|3787.5|3788.5|3787.5|3787|3786.5|6826
1643886580000|2022-02-03 11:09:40|3788|3788|3790|3789|3790|3789|3788|3787.5|2659
1643886590000|2022-02-03 11:09:50|3789.5|3788.5|3789|3788|3789.5|3789|3789|3788|3143
1643886600000|2022-02-03 11:10:00|3788.5|3788.5|3787|3786|3788.5|3788.5|3786.5|3786|6855
1643886610000|2022-02-03 11:10:10|3787.5|3786.5|3787|3786.5|3787.5|3786.5|3787|3786|1232
1643886640000|2022-02-03 11:10:40||3786||3786||3786||3786|48
1643886660000|2022-02-03 11:11:00|3786.5||3786.5||3787||3786.5||70
1643886670000|2022-02-03 11:11:10|||||||||40
1643886680000|2022-02-03 11:11:20|||||||||782
1643886690000|2022-02-03 11:11:30|||||||||265
1643886710000|2022-02-03 11:11:50|3787||3787||3787||3786.5||639
1643886720000|2022-02-03 11:12:00|3786.5||3786.5||3786.5||3786.5||353
1643886730000|2022-02-03 11:12:10|3787||3787||3787||3786.5||125
1643886760000|2022-02-03 11:12:40|3786.5|3785.5|3786|3785|3787|3786|3786|3785|102650
1643886780000|2022-02-03 11:13:00|3785.5|3784.5|3785.5|3784.5|3786|3784.5|3785|3784.5|2223
1643886790000|2022-02-03 11:13:10|||||||||661
1643886800000|2022-02-03 11:13:20|3786|3785|3786.5|3785.5|3786.5|3785.5|3786|3784.5|3866
1643886820000|2022-02-03 11:13:40|||||||||145
1643886830000|2022-02-03 11:13:50|||||||||125
1643886840000|2022-02-03 11:14:00|3786|3786|3786.5|3786|3787|3786|3786|3786|2965
1643886850000|2022-02-03 11:14:10|||||||||1698
1643886860000|2022-02-03 11:14:20|3787|3786.5|3786|3785|3787|3786.5|3786|3785|5721
1643886870000|2022-02-03 11:14:30|3785.5|3785.5|3786|3785|3786|3785.5|3785.5|3785|4491
1643886880000|2022-02-03 11:14:40|||||||||500
1643886890000|2022-02-03 11:14:50|3786.5|3785.5|3787|3786|3787|3786|3786.5|3785.5|3762
1643886900000|2022-02-03 11:15:00|3787.5|3786.5|3787.5|3786.5|3787.5|3787|3787|3786.5|2516
1643886910000|2022-02-03 11:15:10|3788|3787|3788.5|3787.5|3789|3787.5|3788|3787|1912
1643886920000|2022-02-03 11:15:20|3789|3788|3791|3790.5|3791|3790.5|3789|3788|7773
1643886930000|2022-02-03 11:15:30|3790.5|3790|3790|3788.5|3790.5|3790|3790|3788.5|1946
1643886940000|2022-02-03 11:15:40|3789.5||3789.5||3789.5||3789.5||0
1643886950000|2022-02-03 11:15:50|||||||||77
1643887000000|2022-02-03 11:16:40|||||||||32
1643887010000|2022-02-03 11:16:50|||||||||424
1643887070000|2022-02-03 11:17:50|3789|3788|3789|3788|3789|3788.5|3789|3788|1139
1643887080000|2022-02-03 11:18:00|3789.5|3788.5|3789|3788|3789.5|3788.5|3789|3788|3756
1643887090000|2022-02-03 11:18:10|3788.5||3788.5||3788.5||3788.5||0
1643887100000|2022-02-03 11:18:20|3788|3787.5|3788|3787.5|3788.5|3787.5|3788|3787.5|2156
1643887120000|2022-02-03 11:18:40|3788.5||3788||3788.5||3788||238
1643887130000|2022-02-03 11:18:50|3788.5||3788.5||3788.5||3788.5||772
1643887140000|2022-02-03 11:19:00|||||||||193
1643887150000|2022-02-03 11:19:10|3789|3788|3789.5|3788.5|3789.5|3788.5|3789|3788|762
1643887160000|2022-02-03 11:19:20|3789||3789||3789||3789||2946
1643887170000|2022-02-03 11:19:30|3789.5|3789|3791|3790|3791|3790|3789.5|3789|5567
1643887180000|2022-02-03 11:19:40|3790.5||3791||3791||3790.5||788
1643887190000|2022-02-03 11:19:50|||||||||219
1643887200000|2022-02-03 11:20:00|3790.5|3789.5|3790|3789.5|3790.5|3790|3790|3789|2568
1643887210000|2022-02-03 11:20:10|3789.5|3789|3789.5|3789|3789.5|3789|3789|3788.5|1246
1643887220000|2022-02-03 11:20:20||3788.5||3788.5||3788.5||3788.5|125
1643887230000|2022-02-03 11:20:30|3789|3788|3790|3789.5|3790|3789.5|3789|3788|1927
1643887240000|2022-02-03 11:20:40|3790.5|3790|3790|3789.5|3790.5|3790|3790|3789|4881
1643887250000|2022-02-03 11:20:50|3789.5|3789|3789.5|3789|3789.5|3789|3789.5|3789|1505
1643887260000|2022-02-03 11:21:00|3789|3788.5|3789.5|3788.5|3789.5|3788.5|3789|3788.5|370
1643887300000|2022-02-03 11:21:40|3789|3788|3789|3788|3789|3788|3789|3788|1385
1643887310000|2022-02-03 11:21:50|3788.5|3787.5|3788|3787.5|3789|3788|3788|3787.5|3651
1643887320000|2022-02-03 11:22:00|3788.5|3788|3788.5|3787.5|3788.5|3788|3788.5|3787.5|762
1643887340000|2022-02-03 11:22:20|3789|3788|3789|3788|3789|3788|3789|3788|340
1643887350000|2022-02-03 11:22:30|3789.5|3788.5|3789.5|3788.5|3789.5|3788.5|3789.5|3788.5|261
1643887360000|2022-02-03 11:22:40|3790|3789|3790.5|3789|3790.5|3789|3790|3789|1169
1643887380000|2022-02-03 11:23:00|3790||3790||3790||3789.5||0
1643887400000|2022-02-03 11:23:20|||||||||14
1643887410000|2022-02-03 11:23:30|3789.5||3789.5||3790||3789.5||1711
1643887420000|2022-02-03 11:23:40|3789|3788.5|3789.5|3788.5|3789.5|3789|3789|3788.5|706
1643887430000|2022-02-03 11:23:50|||||||||403
1643887440000|2022-02-03 11:24:00||3789||3789||3789||3789|688
1643887450000|2022-02-03 11:24:10|3790|3789.5|3791|3789.5|3791|3789.5|3790|3789.5|503
1643887460000|2022-02-03 11:24:20|3790.5|3790|3791|3790|3791|3790|3790.5|3789.5|996
1643887480000|2022-02-03 11:24:40|3790.5|3789.5|3790|3789.5|3791|3790|3790|3789.5|1873
1643887490000|2022-02-03 11:24:50|||||||||10
1643887500000|2022-02-03 11:25:00|3790.5|3789|3790|3789.5|3790.5|3789.5|3790|3789|1011
1643887510000|2022-02-03 11:25:10||3789||3789||3789||3789|481
1643887520000|2022-02-03 11:25:20|||||||||1396
1643887530000|2022-02-03 11:25:30|3789.5||3789.5||3789.5||3789.5||0
1643887550000|2022-02-03 11:25:50|||||||||1249
1643887560000|2022-02-03 11:26:00|||||||||210
1643887570000|2022-02-03 11:26:10|3790|3789.5|3790|3789|3790|3789.5|3790|3789|636
1643887600000|2022-02-03 11:26:40|||||||||1
1643887610000|2022-02-03 11:26:50|3790.5|3789.5|3791|3790|3792|3791.5|3790|3789.5|4566
1643887660000|2022-02-03 11:27:40|3790.5|3789.5|3790.5|3790|3791|3790|3790.5|3789.5|6654
1643887670000|2022-02-03 11:27:50|3791|3790.5|3791|3790|3791|3790.5|3791|3790|1431
1643887680000|2022-02-03 11:28:00|3791.5|3790.5|3791.5|3790.5|3791.5|3790.5|3791.5|3790|31
1643887690000|2022-02-03 11:28:10|3792|3791|3792.5|3792|3793|3792|3792|3791|1058
1643887700000|2022-02-03 11:28:20|||||||||410
1643887710000|2022-02-03 11:28:30|||||||||131
1643887720000|2022-02-03 11:28:40|||||||||226
1643887730000|2022-02-03 11:28:50|||||||||3
1643887740000|2022-02-03 11:29:00|||||||||138
1643887760000|2022-02-03 11:29:20|3793||3793||3793||3793||3
1643887770000|2022-02-03 11:29:30|3793.5|3792.5|3794|3792.5|3794|3792.5|3793.5|3792.5|473
1643887780000|2022-02-03 11:29:40||3793||3793||3793||3793|0
1643887790000|2022-02-03 11:29:50||3793.5||3793||3793.5||3793|102
1643887800000|2022-02-03 11:30:00|3793.5||3794||3794||3793.5||2228
1643887810000|2022-02-03 11:30:10|||||||||516
1643887830000|2022-02-03 11:30:30|3793.5||3794||3794||3793.5||3090
1643887850000|2022-02-03 11:30:50|||||||||65
1643887860000|2022-02-03 11:31:00|3793.5|3793.5|3794|3793|3794|3793.5|3793.5|3793|940
1643887870000|2022-02-03 11:31:10|||||||||68
1643887880000|2022-02-03 11:31:20|3794.5|3793.5|3794.5|3793.5|3794.5|3794|3794.5|3793|1670
1643887890000|2022-02-03 11:31:30|||||||||80
1643887900000|2022-02-03 11:31:40|||||||||59
1643887910000|2022-02-03 11:31:50|||||||||1
1643887930000|2022-02-03 11:32:10|3794|3794|3794|3793|3794.5|3794|3793.5|3793|3893
1643887940000|2022-02-03 11:32:20|||||||||300
1643887960000|2022-02-03 11:32:40|3793.5||3793.5||3794||3793.5||3289
1643887990000|2022-02-03 11:33:10|||||||||53
1643888000000|2022-02-03 11:33:20|3794|3793.5|3794.5|3794|3794.5|3794|3794|3793.5|1470
1643888030000|2022-02-03 11:33:50|3794|3793.5|3794|3793.5|3794|3793.5|3794|3793|4969
1643888040000|2022-02-03 11:34:00|3793.5|3793|3794|3793|3794|3793|3793.5|3793|164
1643888090000|2022-02-03 11:34:50|3794.5|3793.5|3794.5|3793.5|3794.5|3793.5|3794.5|3793.5|1465
1643888100000|2022-02-03 11:35:00|3794||3794||3794||3794||0
1643888110000|2022-02-03 11:35:10|||||||||359
1643888120000|2022-02-03 11:35:20|3794.5|3794|3795.5|3794.5|3795.5|3794.5|3794.5|3794|2300
1643888130000|2022-02-03 11:35:30|||||||||756
1643888160000|2022-02-03 11:36:00|3796|3795|3797|3796|3797|3796|3796|3795|1497
1643888170000|2022-02-03 11:36:10|3796.5||3797||3797||3796.5||115
1643888190000|2022-02-03 11:36:30|3796.5|3795.5|3796|3795|3796.5|3795.5|3796|3795|2909
1643888240000|2022-02-03 11:37:20|3796.5|3795.5|3797|3796.5|3797|3796.5|3796.5|3795.5|571
1643888270000|2022-02-03 11:37:50|3796.5|3796|3797.5|3797|3797.5|3797|3796.5|3796|1721
1643888290000|2022-02-03 11:38:10|3798|3797.5|3798|3797.5|3798|3797.5|3798|3797.5|557
1643888300000|2022-02-03 11:38:20||3797||3797||3797||3797|1651
1643888310000|2022-02-03 11:38:30|3798.5|3797.5|3799.5|3798.5|3799.5|3798.5|3798.5|3797.5|1716
1643888320000|2022-02-03 11:38:40||3799||3799||3799||3799|166
1643888340000|2022-02-03 11:39:00|3800|3799.5|3800|3799.5|3800|3799.5|3799.5|3799.5|517
1643888350000|2022-02-03 11:39:10|3799.5|3799|3799|3798.5|3800|3799|3799|3798.5|1675
1643888360000|2022-02-03 11:39:20|||||||||2
1643888370000|2022-02-03 11:39:30|3799.5|3798|3799|3798.5|3799.5|3798.5|3799|3798|1106
1643888390000|2022-02-03 11:39:50|3799.5|3798|3798.5|3798|3799.5|3798|3798.5|3798|1656
1643888400000|2022-02-03 11:40:00|3799|3798.5|3798.5|3798|3799|3798.5|3798|3797.5|1719
1643888410000|2022-02-03 11:40:10|||||||||124
1643888430000|2022-02-03 11:40:30|3798|3797.5|3798|3797.5|3798.5|3798|3798|3797|2297
1643888440000|2022-02-03 11:40:40|3798.5|3798|3798.5|3798|3798.5|3798|3798.5|3798|215
1643888450000|2022-02-03 11:40:50|||||||||170
1643888470000|2022-02-03 11:41:10|3799|3798.5|3799|3798.5|3799|3798.5|3799|3798.5|627
1643888500000|2022-02-03 11:41:40||3798||3798||3798||3798|650
1643888520000|2022-02-03 11:42:00|3799.5|3798.5|3799.5|3798.5|3799.5|3798.5|3799.5|3798.5|601
1643888530000|2022-02-03 11:42:10|3799||3799||3799||3799||625
1643888550000|2022-02-03 11:42:30|3799.5|3799|3799.5|3799|3799.5|3799|3799.5|3799|294
1643888560000|2022-02-03 11:42:40|||||||||200
1643888570000|2022-02-03 11:42:50|||||||||185
1643888580000|2022-02-03 11:43:00|3800||3800||3800||3799.5||1155
1643888590000|2022-02-03 11:43:10|3799.5||3799.5||3799.5||3799.5||0
1643888600000|2022-02-03 11:43:20|||||||||115
1643888620000|2022-02-03 11:43:40|3799|3798.5|3799|3798.5|3799.5|3798.5|3798.5|3798|2865
1643888630000|2022-02-03 11:43:50|3798.5|3798|3799.5|3798.5|3799.5|3798.5|3798.5|3798|1129
1643888640000|2022-02-03 11:44:00||3799||3798.5||3799||3798.5|2062
1643888660000|2022-02-03 11:44:20|3799|3799|3799.5|3799|3799.5|3799|3799|3798.5|3199
1643888670000|2022-02-03 11:44:30|3800|3799.5|3800|3799.5|3800|3799.5|3800|3799.5|2477
1643888680000|2022-02-03 11:44:40|3800.5|3800|3801.5|3800.5|3801.5|3800.5|3800.5|3800|852
1643888690000|2022-02-03 11:44:50|3801|3800|3801.5|3800|3801.5|3800.5|3800.5|3800|2296
1643888700000|2022-02-03 11:45:00|3801|3800.5|3801.5|3800.5|3801.5|3800.5|3801|3800.5|367
1643888710000|2022-02-03 11:45:10|3802||3802||3802||3802||862
1643888720000|2022-02-03 11:45:20||3801||3801.5||3801.5||3801|600
1643888730000|2022-02-03 11:45:30|3802.5|3801|3802|3801|3802.5|3801|3802|3801|586
1643888740000|2022-02-03 11:45:40|||||||||195
1643888750000|2022-02-03 11:45:50|3802.5|3801.5|3802.5|3801.5|3802.5|3801.5|3802.5|3801.5|1235
1643888760000|2022-02-03 11:46:00|3802|3802|3803|3802|3803|3802|3802|3802|2052
1643888770000|2022-02-03 11:46:10|3802.5||3803||3803||3802.5||0
1643888780000|2022-02-03 11:46:20|||||||||440
1643888790000|2022-02-03 11:46:30|3803.5|3802.5|3803|3802.5|3804|3802.5|3803|3802.5|889
1643888800000|2022-02-03 11:46:40|3803.5|3803|3804|3803|3804|3803|3803.5|3803|244
1643888810000|2022-02-03 11:46:50|||||||||1428
1643888840000|2022-02-03 11:47:20|3803.5||3804||3804||3803.5||3799
1643888860000|2022-02-03 11:47:40|3803.5||3803.5||3803.5||3803.5||800
1643888870000|2022-02-03 11:47:50|3804|3803.5|3804|3803.5|3804|3803.5|3804|3803.5|893
1643888880000|2022-02-03 11:48:00|3803.5|3803|3804|3803|3804|3803.5|3803.5|3803|1508
1643888900000|2022-02-03 11:48:20|||||||||5
1643888910000|2022-02-03 11:48:30|3804.5|3803.5|3804.5|3803.5|3805|3804.5|3804.5|3803|2623
1643888920000|2022-02-03 11:48:40|||||||||1470
1643888950000|2022-02-03 11:49:10|3804|3804|3804.5|3803.5|3804.5|3804|3804|3803.5|1209
1643888970000|2022-02-03 11:49:30|||||||||375
1643888980000|2022-02-03 11:49:40|3804|3804|3804.5|3804|3804.5|3804|3804|3803.5|1668
1643888990000|2022-02-03 11:49:50|||||||||1000
1643889000000|2022-02-03 11:50:00|||||||||1262
1643889010000|2022-02-03 11:50:10|||||||||145
1643889020000|2022-02-03 11:50:20|3804|3803.5|3804.5|3803.5|3804.5|3804|3804|3803.5|2549
1643889040000|2022-02-03 11:50:40|3804||3804||3804.5||3804||714
1643889050000|2022-02-03 11:50:50|3803.5|3803|3804|3803|3804|3803|3803.5|3803|1772
1643889060000|2022-02-03 11:51:00|||||||||200
1643889070000|2022-02-03 11:51:10|3803.5|3802.5|3803|3802|3803.5|3802.5|3802.5|3802|5385
1643889080000|2022-02-03 11:51:20|3802.5|3801.5|3803|3802|3803|3802|3802.5|3801.5|1555
1643889100000|2022-02-03 11:51:40|3803.5|3802.5|3804|3802.5|3804|3802.5|3803.5|3802.5|1114
1643889110000|2022-02-03 11:51:50|3803.5||3803.5||3803.5||3803||5699
1643889120000|2022-02-03 11:52:00|3803|3802|3802.5|3802|3803|3802|3802.5|3802|204314
1643889130000|2022-02-03 11:52:10|3803|3802.5|3803|3802.5|3804|3803|3803|3802|5597
1643889140000|2022-02-03 11:52:20|3802.5|3802|3802|3801.5|3802.5|3802|3802|3801.5|1850
1643889170000|2022-02-03 11:52:50|3802.5|3801|3801.5|3800.5|3802.5|3801|3801|3800.5|3422
1643889180000|2022-02-03 11:53:00|3801||3802||3802||3801||837
1643889190000|2022-02-03 11:53:10|||||||||32
1643889200000|2022-02-03 11:53:20|3801.5|3801|3802|3801|3802|3801|3801.5|3801|500
1643889210000|2022-02-03 11:53:30|3802.5|3801.5|3802.5|3801.5|3802.5|3801.5|3802.5|3801.5|1642
1643889220000|2022-02-03 11:53:40|||||||||1250
1643889230000|2022-02-03 11:53:50|3802||3802.5||3802.5||3802||115
1643889240000|2022-02-03 11:54:00|||||||||168
1643889250000|2022-02-03 11:54:10|||||||||310
1643889260000|2022-02-03 11:54:20|||||||||52
1643889270000|2022-02-03 11:54:30|3802||3802||3802||3802||1876
1643889280000|2022-02-03 11:54:40|||||||||54
1643889290000|2022-02-03 11:54:50|3801.5|3801|3802|3801.5|3802|3801.5|3801.5|3801|852
1643889300000|2022-02-03 11:55:00|3801.5|3801|3802|3801.5|3802|3801.5|3801.5|3801|4075
1643889310000|2022-02-03 11:55:10|3802.5|3802|3802.5|3802|3802.5|3802|3802.5|3801.5|1250
1643889320000|2022-02-03 11:55:20|||||||||1
1643889330000|2022-02-03 11:55:30||3801.5||3801.5||3801.5||3801.5|368
1643889340000|2022-02-03 11:55:40|3803|3802|3803|3802|3803|3802.5|3803|3802|1666
1643889350000|2022-02-03 11:55:50|3803.5|3802.5|3804|3803|3804|3803|3803|3802.5|4475
1643889360000|2022-02-03 11:56:00|3804.5|3803.5|3804.5|3803.5|3804.5|3803.5|3804.5|3803.5|0
1643889370000|2022-02-03 11:56:10|||||||||232
1643889400000|2022-02-03 11:56:40|3805|3804|3804.5|3803.5|3805|3804|3804.5|3803.5|1591
1643889410000|2022-02-03 11:56:50|3804|3804|3805|3804|3805|3804|3804|3804|844
1643889420000|2022-02-03 11:57:00|||||||||652
1643889430000|2022-02-03 11:57:10|||||||||408
1643889440000|2022-02-03 11:57:20|3805.5|3804.5|3808|3807|3808|3807.5|3805.5|3804|28043
1643889450000|2022-02-03 11:57:30|3807.5|3807.5|3808|3807.5|3809.5|3808.5|3807.5|3807|13986
1643889460000|2022-02-03 11:57:40|3807.5|3807|3807.5|3806.5|3807.5|3807|3807|3806.5|7167
1643889470000|2022-02-03 11:57:50|||||||||125
1643889480000|2022-02-03 11:58:00|||||||||103
1643889490000|2022-02-03 11:58:10|3808|3807|3808.5|3808|3809|3808|3808|3807|3513
1643889510000|2022-02-03 11:58:30|||||||||200
1643889520000|2022-02-03 11:58:40|3808|3807.5|3809|3808|3809|3808|3808|3807.5|2171
1643889530000|2022-02-03 11:58:50|3809.5|3808.5|3809.5|3809|3810|3809|3809.5|3808.5|1024
1643889540000|2022-02-03 11:59:00|3810|3808.5|3809.5|3809|3810.5|3809.5|3809.5|3808.5|3911
1643889550000|2022-02-03 11:59:10|3809|3808.5|3810|3809.5|3810|3809.5|3809|3808|5723
1643889560000|2022-02-03 11:59:20|3809.5|3809|3809.5|3808.5|3809.5|3809|3809|3808.5|2889
1643889570000|2022-02-03 11:59:30|3810||3810||3810||3810||0
1643889580000|2022-02-03 11:59:40|3810.5|3809|3810|3809.5|3810.5|3810|3810|3809|264
1643889590000|2022-02-03 11:59:50|3809.5|3809|3809.5|3808.5|3810|3809.5|3809.5|3808.5|5137
1643889600000|2022-02-03 12:00:00|3809|3808|3810.5|3809.5|3810.5|3809.5|3803.5|3802.5|37616
1643889610000|2022-02-03 12:00:10|3811|3810|3805.5|3805|3814.5|3812.5|3805.5|3805|12173
1643889620000|2022-02-03 12:00:20|3806.5|3804.5|3800.5|3799.5|3806.5|3805|3800.5|3799.5|9177
1643889630000|2022-02-03 12:00:30|3800|3799|3796|3795|3801|3799|3796|3795|8165
1643889640000|2022-02-03 12:00:40|3795.5|3794.5|3794|3792.5|3795.5|3794.5|3793|3792|4343
1643889650000|2022-02-03 12:00:50|3793.5|3792|3796.5|3795|3797|3796|3792|3791.5|5467
1643889660000|2022-02-03 12:01:00|3797|3795.5|3797|3795.5|3797|3795.5|3793|3792|5389
1643889670000|2022-02-03 12:01:10|3796.5|3796|3797|3795.5|3797|3796|3795.5|3794.5|1863
1643889680000|2022-02-03 12:01:20|3796.5|3795|3794|3793|3796.5|3795|3793.5|3792.5|7667
1643889690000|2022-02-03 12:01:30|3793.5|3792.5|3793|3791.5|3794|3792.5|3791|3790|4013
1643889700000|2022-02-03 12:01:40|3792.5|3791|3791.5|3790.5|3792.5|3791.5|3791|3790|2237
1643889710000|2022-02-03 12:01:50|3792|3791|3793.5|3792|3793.5|3792|3792|3791|807
1643889720000|2022-02-03 12:02:00|3793|3792.5|3791.5|3790.5|3793.5|3792.5|3791.5|3790.5|3397
1643889730000|2022-02-03 12:02:10|3792|3791.5|3790.5|3789.5|3792.5|3791.5|3790|3789.5|4128
1643889740000|2022-02-03 12:02:20|3790|3789|3791|3790|3791|3790|3790|3789|1187
1643889750000|2022-02-03 12:02:30|3791.5|3790.5|3792.5|3791.5|3792.5|3791.5|3791.5|3790.5|1413
1643889760000|2022-02-03 12:02:40|3792|3791|3791.5|3790.5|3793|3792|3791.5|3790|4943
1643889770000|2022-02-03 12:02:50|3792.5|3791|3795.5|3794|3795.5|3794.5|3792.5|3791|1883
1643889780000|2022-02-03 12:03:00|3795|3793.5|3794.5|3793|3795.5|3794|3794|3793|1678
1643889790000|2022-02-03 12:03:10|3794|3793.5|3793.5|3793|3794.5|3793.5|3793.5|3793|2828
1643889800000|2022-02-03 12:03:20|3794|3792.5|3794|3793|3794.5|3793|3793.5|3792.5|1393
1643889810000|2022-02-03 12:03:30|3794.5|3793.5|3793.5|3793|3795|3793.5|3793|3792|3010
1643889820000|2022-02-03 12:03:40|3794|3792.5|3795|3793.5|3795|3794|3794|3792.5|3466
1643889830000|2022-02-03 12:03:50|3794.5|3794.5|3795|3793.5|3795|3794.5|3794.5|3793.5|1055
1643889840000|2022-02-03 12:04:00|3794.5|3793|3793.5|3792|3794.5|3793|3792.5|3791.5|4307
1643889850000|2022-02-03 12:04:10|3793|3792.5|3793|3792|3794.5|3793.5|3793|3792|943
1643889860000|2022-02-03 12:04:20|3793.5|3792.5|3794|3792.5|3794|3793|3793.5|3792.5|385
1643889870000|2022-02-03 12:04:30|3794.5|3793|3794|3792.5|3794.5|3793.5|3794|3792.5|7754
1643889880000|2022-02-03 12:04:40|3793.5|3793|3793.5|3793|3793.5|3793|3793.5|3792.5|65
1643889890000|2022-02-03 12:04:50|3793|3792.5|3793.5|3792.5|3793.5|3793|3793|3792.5|880
1643889900000|2022-02-03 12:05:00|3793|3793|3795.5|3794.5|3795.5|3794.5|3793|3793|319
1643889910000|2022-02-03 12:05:10|3796|3795|3796.5|3794.5|3796.5|3795|3795|3794.5|4152
1643889920000|2022-02-03 12:05:20|3796|3795|3796.5|3795.5|3796.5|3795.5|3796|3795|47
1643889930000|2022-02-03 12:05:30|3796|3795|3796.5|3795.5|3796.5|3795.5|3796|3795|252
1643889940000|2022-02-03 12:05:40|3796|3795|3795.5|3794.5|3796|3795|3795|3794.5|602
1643889950000|2022-02-03 12:05:50|3795|3794|3794.5|3794|3795|3794|3794.5|3794|2071
1643889960000|2022-02-03 12:06:00|3795|3793.5|3794.5|3793.5|3795|3794|3794|3793.5|3607
1643889970000|2022-02-03 12:06:10|3794|3793|3794.5|3793|3794.5|3793|3793.5|3792.5|555
1643889990000|2022-02-03 12:06:30|3794|3792.5|3793|3792.5|3794.5|3793|3793|3792|2800
1643890010000|2022-02-03 12:06:50|3792.5|3792|3792.5|3791.5|3792.5|3792.5|3792.5|3791.5|1472
1643890020000|2022-02-03 12:07:00|3793||3793||3793||3793||0
1643890030000|2022-02-03 12:07:10|3792.5||3793||3793||3792||500
1643890040000|2022-02-03 12:07:20|3792.5||3792.5||3793||3792||499
1643890050000|2022-02-03 12:07:30|3792|3790.5|3789.5|3788|3792|3791.5|3789|3788|6246
1643890060000|2022-02-03 12:07:40|3789|3787.5|3789.5|3788|3789.5|3788|3788.5|3787.5|390
1643890070000|2022-02-03 12:07:50|3789|3787.5|3787.5|3786.5|3789|3787.5|3787.5|3786.5|726
1643890080000|2022-02-03 12:08:00|||||||||80
1643890090000|2022-02-03 12:08:10|3788|3787|3789|3787.5|3789.5|3788|3788|3787|4042
1643890100000|2022-02-03 12:08:20|3789.5|3788|3790|3789|3790.5|3789.5|3789.5|3788|2654
1643890110000|2022-02-03 12:08:30|3789.5|3788.5|3788.5|3787.5|3789.5|3788.5|3788.5|3787.5|1380
1643890120000|2022-02-03 12:08:40|3789|3787|3787.5|3787|3789|3787.5|3787.5|3787|1092
1643890130000|2022-02-03 12:08:50|3787|3786.5|3787|3786|3787|3786.5|3787|3786|585
1643890140000|2022-02-03 12:09:00|3787.5|3786.5|3787.5|3786|3787.5|3786.5|3787|3786|350
1643890150000|2022-02-03 12:09:10|3787||3787||3787||3786.5||1225
1643890160000|2022-02-03 12:09:20|3787.5||3786.5||3787.5||3786.5||352
1643890170000|2022-02-03 12:09:30|3787|3786.5|3788.5|3787.5|3788.5|3787.5|3787|3786.5|1327
1643890180000|2022-02-03 12:09:40|3789|3788|3789|3788|3789|3788|3789|3788|675
1643890190000|2022-02-03 12:09:50|3789.5|3788.5|3788|3786.5|3789.5|3788.5|3787.5|3786.5|4104
1643890200000|2022-02-03 12:10:00|3788.5|3787|3788.5|3787|3788.5|3787.5|3788.5|3787|0
1643890210000|2022-02-03 12:10:10|3788||3788||3788.5||3788||1144
1643890220000|2022-02-03 12:10:20|3787.5||3787.5||3788||3787.5||0
1643890230000|2022-02-03 12:10:30|3787|3786.5|3788.5|3787.5|3788.5|3788|3787|3786.5|616
1643890240000|2022-02-03 12:10:40|3789|3788|3789|3788|3789|3788|3788.5|3788|0
1643890270000|2022-02-03 12:11:10|3788.5||3789||3789||3788.5||2600
1643890290000|2022-02-03 12:11:30|3789.5|3788.5|3789|3788|3789.5|3789|3788.5|3788|6529
1643890300000|2022-02-03 12:11:40|3788.5||3789||3789||3788.5||125
1643890330000|2022-02-03 12:12:10|3788.5|3787.5|3789|3788|3789|3788|3788.5|3787.5|822
1643890340000|2022-02-03 12:12:20|3788.5|3787.5|3789|3788.5|3789|3788.5|3788|3787|3683
1643890350000|2022-02-03 12:12:30|3788.5|3788|3789|3787.5|3789|3788|3788.5|3787.5|1456
1643890380000|2022-02-03 12:13:00|3788.5||3789||3789||3788.5||0
1643890390000|2022-02-03 12:13:10|3788.5||3788.5||3789||3788.5||0
1643890400000|2022-02-03 12:13:20|3789|3787|3786|3784.5|3789|3787.5|3786|3784.5|6922
1643890410000|2022-02-03 12:13:30|3786.5|3785.5|3786.5|3785.5|3786.5|3785.5|3786.5|3785.5|275
1643890440000|2022-02-03 12:14:00|3786||3786.5||3786.5||3786||2253
1643890450000|2022-02-03 12:14:10|3786||3786||3786||3786||5349
1643890460000|2022-02-03 12:14:20|3785.5|3785|3786|3785.5|3786|3785.5|3785.5|3785|1483
1643890470000|2022-02-03 12:14:30|3786.5|3786|3787.5|3786.5|3787.5|3786.5|3786|3785.5|6284
1643890480000|2022-02-03 12:14:40|3787||3787.5||3787.5||3787||87
1643890500000|2022-02-03 12:15:00|3787||3787.5||3787.5||3787||0
1643890510000|2022-02-03 12:15:10|3787||3787.5||3787.5||3787||90
1643890520000|2022-02-03 12:15:20|3787|3786|3786.5|3785.5|3787|3786|3786.5|3785.5|4213
1643890550000|2022-02-03 12:15:50|3786|3785|3785|3784|3786|3785|3784.5|3784|1449
1643890560000|2022-02-03 12:16:00|3784.5|3783|3783.5|3783|3784.5|3783|3783|3782|5677
1643890570000|2022-02-03 12:16:10|3783|3782.5|3783.5|3783|3783.5|3783|3783|3782.5|148
1643890580000|2022-02-03 12:16:20|3783|3782.5|3783|3782|3783|3782.5|3783|3781.5|153
1643890590000|2022-02-03 12:16:30|3782.5|3781.5|3782.5|3781.5|3782.5|3781.5|3782.5|3781.5|0
1643890600000|2022-02-03 12:16:40|3782|3781|3782|3780.5|3782|3781|3781.5|3780.5|781
1643890610000|2022-02-03 12:16:50|3782.5|3781|3784.5|3784|3785|3784|3782.5|3780.5|1674
1643890620000|2022-02-03 12:17:00|3784|3783.5|3784|3783|3784|3783.5|3784|3783|191
1643890630000|2022-02-03 12:17:10|3784.5||3784.5||3784.5||3784.5||0
1643890650000|2022-02-03 12:17:30|3785|3783.5|3785|3784|3785.5|3784|3785|3783.5|590
1643890660000|2022-02-03 12:17:40|3784.5||3785||3785||3784.5||440
1643890670000|2022-02-03 12:17:50|||||||||291
1643890680000|2022-02-03 12:18:00|3784.5|3783.5|3784.5|3783.5|3784.5|3783.5|3784.5|3783.5|1417
1643890690000|2022-02-03 12:18:10|3785||3785||3785||3785||1201
1643890700000|2022-02-03 12:18:20|3785.5|3784|3786.5|3785.5|3786.5|3785.5|3785.5|3784|3203
1643890710000|2022-02-03 12:18:30|3787.5|3786|3787.5|3786.5|3787.5|3786.5|3787|3786|151
1643890720000|2022-02-03 12:18:40|3788|3787.5|3788|3786.5|3788|3787.5|3787.5|3786.5|165
1643890730000|2022-02-03 12:18:50|3787.5|3787|3788|3786.5|3788|3787|3787.5|3786.5|108
1643890740000|2022-02-03 12:19:00|3787.5|3786|3787.5|3786|3787.5|3786|3787|3786|183
1643890750000|2022-02-03 12:19:10|3788|3786.5|3788.5|3787|3788.5|3787|3788|3786.5|250
1643890770000|2022-02-03 12:19:30|3789|3787.5|3789.5|3788|3789.5|3788|3789|3787.5|316
1643890790000|2022-02-03 12:19:50|3789||3789||3789||3789||0
1643890800000|2022-02-03 12:20:00|3788.5|3787.5|3788|3787|3789|3788|3788|3787|5010
1643890810000|2022-02-03 12:20:10||3786.5||3786.5||3786.5||3786.5|0
1643890820000|2022-02-03 12:20:20||3787.5||3787||3787.5||3787|454
1643890840000|2022-02-03 12:20:40|3787.5|3786.5|3787.5|3786.5|3787.5|3786.5|3787|3786.5|415
1643890860000|2022-02-03 12:21:00|3787|3786|3785.5|3784.5|3787|3786|3785.5|3784.5|2879
1643890870000|2022-02-03 12:21:10|||||||||653
1643890880000|2022-02-03 12:21:20|||||||||128
1643890890000|2022-02-03 12:21:30|3785|3784|3784.5|3783.5|3785|3784|3784.5|3783.5|65
1643890900000|2022-02-03 12:21:40|3785|3784|3785.5|3784.5|3785.5|3784.5|3785|3784|1495
1643890920000|2022-02-03 12:22:00|3785||3785.5||3785.5||3785||0
1643890930000|2022-02-03 12:22:10|3785|3784|3785|3783.5|3785.5|3784|3784.5|3783.5|2084
1643890940000|2022-02-03 12:22:20|||||||||400
1643890950000|2022-02-03 12:22:30|3785.5|3784.5|3785|3784|3785.5|3785|3785|3783.5|180
1643890960000|2022-02-03 12:22:40|3785.5||3785.5||3785.5||3785.5||291
1643890990000|2022-02-03 12:23:10|3786|3784.5|3786|3785.5|3786|3785.5|3786|3784.5|118
1643891000000|2022-02-03 12:23:20|3785.5|3785|3786|3785|3786|3785.5|3785.5|3785|354
1643891030000|2022-02-03 12:23:50|||||||||87
1643891040000|2022-02-03 12:24:00|3786.5|3785.5|3787|3786|3787.5|3786.5|3786.5|3785.5|1605
1643891050000|2022-02-03 12:24:10||3786.5||3786.5||3786.5||3786.5|105
1643891060000|2022-02-03 12:24:20|3786.5|3786|3786.5|3785|3786.5|3786|3786|3785|2124
1643891090000|2022-02-03 12:24:50|3787|3785.5|3787|3786|3787|3786.5|3787|3785.5|59
1643891120000|2022-02-03 12:25:20|||||||||158
1643891130000|2022-02-03 12:25:30|3786|3785.5|3786|3785|3787|3786|3786|3785|3340
1643891140000|2022-02-03 12:25:40|3785.5|3784.5|3785.5|3784.5|3785.5|3784.5|3785.5|3784.5|160
1643891150000|2022-02-03 12:25:50|3786|3785|3786|3785|3786|3785|3786|3785|1043
1643891160000|2022-02-03 12:26:00|3785.5|3784.5|3785.5|3784.5|3786|3785|3785.5|3784.5|728
1643891170000|2022-02-03 12:26:10|||||||||1
1643891180000|2022-02-03 12:26:20|3786|3785|3786.5|3786|3787|3786|3786|3785|2226
1643891190000|2022-02-03 12:26:30|3787|3786.5|3786|3784.5|3787|3786.5|3786|3784.5|653
1643891210000|2022-02-03 12:26:50||3785||3785||3785||3785|0
1643891220000|2022-02-03 12:27:00|3785.5|3784.5|3785|3784|3785.5|3784.5|3785|3784|447
1643891230000|2022-02-03 12:27:10|3784.5|3783.5|3784.5|3783.5|3784.5|3783.5|3784.5|3783.5|767
1643891250000|2022-02-03 12:27:30|3784||3784||3784||3784||526
1643891260000|2022-02-03 12:27:40|||||||||17
1643891270000|2022-02-03 12:27:50|3783.5|3783|3783|3781.5|3783.5|3783|3783|3781.5|133
1643891280000|2022-02-03 12:28:00|3782.5||3782.5||3782.5||3782.5||0
1643891290000|2022-02-03 12:28:10|3782|3781|3781|3780|3782|3781|3781|3779.5|270
1643891300000|2022-02-03 12:28:20|3780.5|3779.5|3780|3779|3780.5|3779.5|3780|3779|251
1643891310000|2022-02-03 12:28:30|3779.5||3779.5||3779.5||3779.5||165
1643891320000|2022-02-03 12:28:40|3780|3779.5|3780.5|3779.5|3780.5|3779.5|3779.5|3779|1365
1643891330000|2022-02-03 12:28:50|3780|3779|3780|3779|3780|3779|3779.5|3779|495
1643891340000|2022-02-03 12:29:00|3780.5|3779.5|3782|3781|3782|3781|3780.5|3779.5|990
1643891350000|2022-02-03 12:29:10|3782.5||3782||3782.5||3782||0
1643891360000|2022-02-03 12:29:20|3781.5||3781.5||3781.5||3781.5||52
1643891370000|2022-02-03 12:29:30|3781|3780.5|3781.5|3780|3781.5|3780.5|3781|3780|151
1643891380000|2022-02-03 12:29:40|3781|3781|3781.5|3780|3781.5|3781|3781|3780|29
1643891400000|2022-02-03 12:30:00||3780.5||3780||3780.5||3780|0
1643891410000|2022-02-03 12:30:10||3780.5||3780||3780.5||3780|0
1643891420000|2022-02-03 12:30:20|3782|3780.5|3783|3782|3783|3782.5|3782|3780.5|1266
1643891430000|2022-02-03 12:30:30|3782.5||3783||3783||3782.5||1000
1643891440000|2022-02-03 12:30:40|3782.5|3781.5|3783|3782|3783|3782|3782|3781.5|2134
1643891450000|2022-02-03 12:30:50|3782.5||3783||3783||3782.5||52
1643891470000|2022-02-03 12:31:10|||||||||203
1643891490000|2022-02-03 12:31:30|3783.5|3782.5|3783.5|3782.5|3783.5|3783|3783|3782.5|1375
1643891500000|2022-02-03 12:31:40||3782||3782.5||3782.5||3782|517
1643891510000|2022-02-03 12:31:50|3783|3782|3783|3782|3783|3782|3782.5|3782|11
1643891520000|2022-02-03 12:32:00|3783.5||3783.5||3783.5||3783||303
1643891530000|2022-02-03 12:32:10|3784|3782.5|3784|3783|3784.5|3783.5|3783.5|3782.5|917
1643891540000|2022-02-03 12:32:20|3783.5|3782.5|3783.5|3782|3783.5|3782.5|3783.5|3782|66
1643891560000|2022-02-03 12:32:40||3782.5||3782.5||3782.5||3782.5|0
1643891570000|2022-02-03 12:32:50||3782||3782.5||3782.5||3782|0
1643891580000|2022-02-03 12:33:00|3783|3782|3783.5|3782.5|3783.5|3782.5|3782.5|3781.5|1631
1643891590000|2022-02-03 12:33:10|3784|3783|3784.5|3783.5|3784.5|3783.5|3784|3783|363
1643891600000|2022-02-03 12:33:20|3784|3783|3784.5|3783.5|3784.5|3784|3783.5|3783|1280
1643891630000|2022-02-03 12:33:50|3785|3784|3785.5|3784.5|3785.5|3784.5|3785|3784|628
1643891640000|2022-02-03 12:34:00|3786|3785|3786.5|3785.5|3786.5|3785.5|3786|3785|711
1643891670000|2022-02-03 12:34:30|3787|3786|3788|3786.5|3788.5|3787|3787|3786|564
1643891680000|2022-02-03 12:34:40|3787.5||3788||3788||3787.5||0
1643891690000|2022-02-03 12:34:50||3787||3786.5||3787||3786.5|0
1643891700000|2022-02-03 12:35:00|3788.5|3787|3789|3788|3789|3788|3788.5|3786.5|111
1643891710000|2022-02-03 12:35:10|||||||||228
1643891730000|2022-02-03 12:35:30|3789.5|3788.5|3789.5|3788|3789.5|3789|3788.5|3788|198
1643891740000|2022-02-03 12:35:40||3788.5||3788||3788.5||3788|0
1643891750000|2022-02-03 12:35:50|3789|3788.5|3788.5|3788|3789|3788.5|3788.5|3788|0
1643891760000|2022-02-03 12:36:00|3789|3788.5|3789.5|3788|3789.5|3788.5|3789|3788|176
1643891770000|2022-02-03 12:36:10|3790|3788.5|3790.5|3789|3790.5|3789|3790|3788.5|485
1643891780000|2022-02-03 12:36:20|3791|3790|3790|3789|3791|3790|3790|3789|839
1643891790000|2022-02-03 12:36:30|3789.5||3789.5||3789.5||3789.5||728
1643891800000|2022-02-03 12:36:40|||||||||10
1643891810000|2022-02-03 12:36:50|3790|3789.5|3790.5|3790|3791|3790|3790|3789.5|1442
1643891820000|2022-02-03 12:37:00|3791|3790.5|3792|3790.5|3792|3790.5|3791|3790.5|367
1643891830000|2022-02-03 12:37:10|3791.5|3791|3792|3791|3792|3791|3791.5|3791|0
1643891840000|2022-02-03 12:37:20|3791.5|3790.5|3791.5|3790.5|3791.5|3790.5|3791.5|3790|1018
1643891850000|2022-02-03 12:37:30|3792|3791|3791.5|3791|3792|3791|3791.5|3791|340
1643891870000|2022-02-03 12:37:50||3790.5||3790.5||3790.5||3790.5|390
1643891880000|2022-02-03 12:38:00|3792|3791|3792.5|3792|3792.5|3792|3792|3791|529
1643891890000|2022-02-03 12:38:10|3793|3792.5|3793.5|3792.5|3793.5|3792.5|3793|3792.5|145
1643891950000|2022-02-03 12:39:10|||||||||165
1643891960000|2022-02-03 12:39:20|3794|3793|3795|3794|3795.5|3794.5|3794|3792.5|2444
1643891970000|2022-02-03 12:39:30||3794.5||3794.5||3794.5||3794.5|263
1643891980000|2022-02-03 12:39:40|3794.5|3794|3794.5|3793.5|3795|3794.5|3794.5|3793.5|1711
1643891990000|2022-02-03 12:39:50|3794|3794|3794.5|3793.5|3794.5|3794|3794|3793.5|1305
1643892000000|2022-02-03 12:40:00|||||||||707
1643892010000|2022-02-03 12:40:10|||||||||193
1643892030000|2022-02-03 12:40:30|3795|3794|3794.5|3794|3795|3794|3794.5|3794|610
1643892040000|2022-02-03 12:40:40|3795.5|3794.5|3795|3794|3795.5|3794.5|3794.5|3794|625
1643892060000|2022-02-03 12:41:00|3794.5||3795||3795||3794.5||0
1643892100000|2022-02-03 12:41:40|3794.5||3794.5||3794.5||3794.5||13
1643892120000|2022-02-03 12:42:00|3795|3794.5|3795.5|3794|3796|3794.5|3795|3794|969
1643892130000|2022-02-03 12:42:10|3795||3795||3795||3795||120
1643892150000|2022-02-03 12:42:30|3795.5|3794.5|3795.5|3795|3795.5|3795|3795.5|3794.5|38
1643892160000|2022-02-03 12:42:40|3796|3795.5|3796.5|3796|3796.5|3796|3796|3795.5|120
1643892170000|2022-02-03 12:42:50||3795.5||3795.5||3796||3795.5|852
1643892180000|2022-02-03 12:43:00|3796|3795|3796|3795|3796|3795.5|3796|3795|196
1643892210000|2022-02-03 12:43:30|||||||||101
1643892220000|2022-02-03 12:43:40|||||||||220
1643892230000|2022-02-03 12:43:50|3796.5|3795.5|3796.5|3795.5|3796.5|3795.5|3796.5|3795.5|2940
1643892240000|2022-02-03 12:44:00|3796||3796.5||3796.5||3796||397
1643892270000|2022-02-03 12:44:30|3796|3795|3796.5|3795.5|3796.5|3795.5|3796|3795|1977
1643892280000|2022-02-03 12:44:40|||||||||165
1643892290000|2022-02-03 12:44:50|3796|3795|3795.5|3795|3796|3795|3795.5|3795|2668
1643892300000|2022-02-03 12:45:00|3795|3794.5|3794.5|3794|3795|3794.5|3794.5|3793.5|1491
1643892310000|2022-02-03 12:45:10|3794|3793.5|3795.5|3794.5|3795.5|3794.5|3794|3793.5|1333
1643892320000|2022-02-03 12:45:20|3796|3794|3795.5|3794|3796|3794|3795|3794|0
1643892330000|2022-02-03 12:45:30|3795|3793.5|3795.5|3793.5|3795.5|3794.5|3794|3793.5|2053
1643892340000|2022-02-03 12:45:40|3796|3794|3796|3795|3796|3795|3796|3794|111
1643892350000|2022-02-03 12:45:50|3796.5|3795.5|3796|3795|3796.5|3795.5|3795.5|3794.5|167
1643892360000|2022-02-03 12:46:00|3796.5|3795.5|3797|3796|3797.5|3796|3796.5|3795.5|558
1643892370000|2022-02-03 12:46:10|3796.5|3795.5|3795.5|3795|3796.5|3795.5|3795.5|3794.5|1732
1643892400000|2022-02-03 12:46:40|||||||||825
1643892410000|2022-02-03 12:46:50|||||||||205
1643892420000|2022-02-03 12:47:00|3796|3794.5|3795.5|3795|3796|3795|3795.5|3794.5|1404
1643892430000|2022-02-03 12:47:10|3796|3794.5|3796|3795|3796|3795|3796|3794.5|501
1643892470000|2022-02-03 12:47:50|||||||||200
1643892490000|2022-02-03 12:48:10|3795.5|3794.5|3796|3794.5|3796|3795|3795|3794.5|1844
1643892500000|2022-02-03 12:48:20|3795.5||3796||3796||3795.5||0
1643892510000|2022-02-03 12:48:30|3796.5|3795|3797.5|3796.5|3797.5|3796.5|3796.5|3795|483
1643892520000|2022-02-03 12:48:40|3798.5|3797|3799.5|3798.5|3799.5|3798.5|3798|3797|473
1643892540000|2022-02-03 12:49:00|3800|3799|3800.5|3799.5|3800.5|3799.5|3799.5|3798.5|680
1643892550000|2022-02-03 12:49:10|3801|3800|3800|3799|3801|3800|3800|3799|884
1643892560000|2022-02-03 12:49:20|3800.5|3799.5|3801|3799.5|3801|3799.5|3800.5|3799.5|1216
1643892580000|2022-02-03 12:49:40|3800.5|3800|3801|3800|3801|3800.5|3800|3800|429
1643892590000|2022-02-03 12:49:50|3801.5|3800.5|3801|3800|3801.5|3800.5|3800.5|3799.5|1532
1643892600000|2022-02-03 12:50:00|3801.5|3800.5|3801.5|3801|3802|3801|3801|3800|38
1643892610000|2022-02-03 12:50:10|3802|3800.5|3802.5|3801.5|3803|3801.5|3801|3800.5|2498
1643892620000|2022-02-03 12:50:20|3803|3802|3803|3802|3803|3802|3802.5|3802|220
1643892630000|2022-02-03 12:50:30|3803.5|3802.5|3804|3803|3804|3803|3803.5|3802.5|0
1643892650000|2022-02-03 12:50:50|3803.5||3804||3804||3803.5||0
1643892660000|2022-02-03 12:51:00|3803.5||3804||3804||3803.5||0
1643892670000|2022-02-03 12:51:10|3804.5|3803.5|3804.5|3804|3805|3804|3804|3803.5|269
1643892680000|2022-02-03 12:51:20|3805|3804.5|3805|3804|3806|3805|3805|3803.5|4607
1643892690000|2022-02-03 12:51:30|3804.5|3803.5|3805|3804|3805|3804|3804|3803.5|669
1643892700000|2022-02-03 12:51:40|3804.5|3803.5|3805|3803.5|3805|3804|3804.5|3803.5|0
1643892710000|2022-02-03 12:51:50|3804.5||3804.5||3804.5||3804.5||0
1643892720000|2022-02-03 12:52:00|||||||||800
1643892750000|2022-02-03 12:52:30|3804|3803|3803.5|3803|3804.5|3803|3803.5|3803|881
1643892760000|2022-02-03 12:52:40|3803|3802.5|3804|3802.5|3804.5|3803.5|3803|3802.5|1528
1643892770000|2022-02-03 12:52:50|3803.5||3803.5||3803.5||3803.5||95
1643892780000|2022-02-03 12:53:00||3803||3803||3803||3803|0
1643892790000|2022-02-03 12:53:10|3804|3803.5|3804|3803|3804|3803.5|3804|3803|1199
1643892800000|2022-02-03 12:53:20|3804.5|3803.5|3804.5|3803.5|3804.5|3803.5|3804.5|3803.5|34
1643892820000|2022-02-03 12:53:40|3805|3804|3806.5|3805.5|3807|3805.5|3805|3804|1484
1643892830000|2022-02-03 12:53:50|3806|3806|3807|3806.5|3807|3806.5|3806|3806|3137
1643892840000|2022-02-03 12:54:00|3808|3807|3808|3807|3808.5|3807|3808|3807|205
1643892850000|2022-02-03 12:54:10|3808.5|3807.5|3808.5|3807.5|3808.5|3807.5|3808|3807.5|46
1643892860000|2022-02-03 12:54:20|3808|3807|3808.5|3807|3808.5|3807|3807.5|3807|412
1643892870000|2022-02-03 12:54:30|3808|3808|3809.5|3808|3809.5|3808|3808|3807.5|673
1643892880000|2022-02-03 12:54:40|3809||3809.5||3809.5||3809||0
1643892890000|2022-02-03 12:54:50|3809||3809.5||3809.5||3809||0
1643892900000|2022-02-03 12:55:00|3809||3809||3809.5||3809||899
1643892910000|2022-02-03 12:55:10|3808.5||3808.5||3808.5||3808.5||813
1643892920000|2022-02-03 12:55:20|3809||3809||3809||3809||597
1643892940000|2022-02-03 12:55:40||3808.5||3808||3808.5||3808|0
1643892950000|2022-02-03 12:55:50|||||||||10
1643892980000|2022-02-03 12:56:20|3808.5|3807.5|3807.5|3806.5|3808.5|3807.5|3807.5|3806.5|1255
1643892990000|2022-02-03 12:56:30|3807|3806|3807.5|3806|3807.5|3806.5|3807|3806|147
1643893000000|2022-02-03 12:56:40||3806.5||3806.5||3806.5||3806|95
1643893010000|2022-02-03 12:56:50|3808|3807|3808.5|3807.5|3809|3808|3808|3806.5|648
1643893030000|2022-02-03 12:57:10|3809||3808.5||3809||3808.5||0
1643893040000|2022-02-03 12:57:20|3809||3809||3809||3808.5||0
1643893050000|2022-02-03 12:57:30|3808.5||3809||3809||3808.5||0
1643893060000|2022-02-03 12:57:40|3808.5|3808|3808.5|3807.5|3809|3808.5|3808.5|3807.5|614
1643893070000|2022-02-03 12:57:50|3809||3809||3809||3808.5||0
1643893080000|2022-02-03 12:58:00|3808.5||3808||3809||3808||1429
1643893090000|2022-02-03 12:58:10|3808.5|3808|3808|3807|3808.5|3808|3808|3807|940
1643893110000|2022-02-03 12:58:30|||||||||6
1643893130000|2022-02-03 12:58:50|||||||||3
1643893160000|2022-02-03 12:59:20|3808.5|3807.5|3808.5|3808|3808.5|3808|3808.5|3807.5|935
1643893170000|2022-02-03 12:59:30|3809|3808.5|3808.5|3807.5|3809|3808.5|3808.5|3807.5|735
1643893180000|2022-02-03 12:59:40|3809|3808|3809|3808.5|3809|3808.5|3809|3808|388
1643893190000|2022-02-03 12:59:50|3809.5|3809|3810.5|3809.5|3810.5|3809.5|3809.5|3809|711
1643893200000|2022-02-03 13:00:00|3811|3809|3810.5|3809.5|3811|3809.5|3810|3809|1965
1643893220000|2022-02-03 13:00:20|3810|3809|3810.5|3809|3810.5|3809.5|3810|3809|352
1643893240000|2022-02-03 13:00:40|3810||3810||3810||3810||0
1643893250000|2022-02-03 13:00:50|3809.5|3808.5|3810|3809|3810|3809|3809.5|3808.5|1846
1643893260000|2022-02-03 13:01:00|3810.5||3810||3810.5||3810||256
1643893270000|2022-02-03 13:01:10|3810.5|3809.5|3810.5|3809.5|3810.5|3810|3810.5|3809.5|67
1643893280000|2022-02-03 13:01:20|3810|3810|3810.5|3809.5|3810.5|3810|3810|3809.5|0
1643893290000|2022-02-03 13:01:30|||||||||150
1643893300000|2022-02-03 13:01:40|3811|3810|3811|3810|3811|3810.5|3810.5|3810|1228
1643893320000|2022-02-03 13:02:00|3811.5|3810.5|3812|3810.5|3812.5|3811|3811.5|3810.5|1214
1643893330000|2022-02-03 13:02:10|3811.5|3810|3812.5|3811.5|3812.5|3811.5|3810.5|3810|9128
1643893340000|2022-02-03 13:02:20|3812|3811|3813.5|3812|3813.5|3812|3811.5|3810.5|29369
1643893350000|2022-02-03 13:02:30|3813|3811.5|3812.5|3812|3813|3812|3811.5|3811|15474
1643893370000|2022-02-03 13:02:50|3813|3812.5|3813|3812|3813.5|3812.5|3813|3812|605
1643893390000|2022-02-03 13:03:10|||||||||388
1643893400000|2022-02-03 13:03:20|3813.5|3812.5|3814|3813|3814|3813|3813.5|3812.5|491
1643893410000|2022-02-03 13:03:30|3814.5|3813.5|3816|3814.5|3816|3814.5|3814.5|3813.5|787
1643893420000|2022-02-03 13:03:40|3816.5|3815|3816|3815|3817|3815.5|3816|3815|1266
1643893430000|2022-02-03 13:03:50|3815|3814.5|3815.5|3814.5|3815.5|3815|3815|3814.5|4087
1643893440000|2022-02-03 13:04:00|3815|3814|3816|3815|3816.5|3815|3815|3813.5|1054
1643893450000|2022-02-03 13:04:10|3815.5|3814.5|3816|3814.5|3816.5|3815|3815.5|3814|2586
1643893460000|2022-02-03 13:04:20|3815.5||3816||3816||3815.5||0
1643893470000|2022-02-03 13:04:30|||||||||545
1643893510000|2022-02-03 13:05:10|3815.5||3815.5||3815.5||3815.5||0
1643893520000|2022-02-03 13:05:20|||||||||8
1643893540000|2022-02-03 13:05:40|3815|3814|3815|3814|3815|3814|3814|3813.5|1887
1643893550000|2022-02-03 13:05:50||3814.5||3814.5||3814.5||3814.5|233
1643893560000|2022-02-03 13:06:00|3815.5|3815|3815.5|3814.5|3815.5|3815|3815.5|3814.5|810
1643893580000|2022-02-03 13:06:20|3815||3815||3815||3815||1
1643893590000|2022-02-03 13:06:30||3814||3814||3814||3814|455
1643893600000|2022-02-03 13:06:40||3814.5||3813.5||3814.5||3813.5|217
1643893620000|2022-02-03 13:07:00||3814||3814||3814||3814|0
1643893630000|2022-02-03 13:07:10|||||||||146
1643893640000|2022-02-03 13:07:20||3813.5||3813.5||3813.5||3813.5|0
1643893650000|2022-02-03 13:07:30|3814.5||3815||3815||3814.5||2163
1643893660000|2022-02-03 13:07:40||3814||3814||3814||3814|203
1643893670000|2022-02-03 13:07:50|||||||||366
1643893690000|2022-02-03 13:08:10|3815.5|3814.5|3816|3814.5|3816|3814.5|3815|3814.5|1755
1643893700000|2022-02-03 13:08:20|3815.5||3815.5||3816||3815.5||0
1643893710000|2022-02-03 13:08:30|||||||||100
1643893750000|2022-02-03 13:09:10|3815|3814|3813.5|3813|3815|3814|3813.5|3813|2430
1643893760000|2022-02-03 13:09:20|||||||||450
1643893810000|2022-02-03 13:10:10|3814.5|3813.5|3814|3813.5|3814.5|3813.5|3814|3813.5|858
1643893820000|2022-02-03 13:10:20|3814.5||3814.5||3814.5||3814.5||407
1643893830000|2022-02-03 13:10:30|||||||||28
1643893840000|2022-02-03 13:10:40|3814||3814||3814||3814||410
1643893850000|2022-02-03 13:10:50|||||||||1833
1643893860000|2022-02-03 13:11:00|||||||||33
1643893870000|2022-02-03 13:11:10||3813||3813||3813||3813|618
1643893880000|2022-02-03 13:11:20|||||||||230
1643893890000|2022-02-03 13:11:30|3815|3813.5|3815.5|3815|3815.5|3815|3815|3813.5|552
1643893900000|2022-02-03 13:11:40||3814.5||3814.5||3815||3814.5|347
1643893910000|2022-02-03 13:11:50|3815|3814|3815.5|3814|3815.5|3814|3815|3814|560
1643893920000|2022-02-03 13:12:00||3814.5||3814.5||3814.5||3814|387
1643893940000|2022-02-03 13:12:20|3815|3814|3815.5|3815|3815.5|3815|3815|3814|1039
1643893950000|2022-02-03 13:12:30|||||||||90
1643893960000|2022-02-03 13:12:40|||||||||145
1643893970000|2022-02-03 13:12:50|3816||3816||3816||3816||1435
1643893980000|2022-02-03 13:13:00|3816.5|3815.5|3817|3816|3817.5|3816|3816.5|3815.5|528
1643894010000|2022-02-03 13:13:30|||||||||37
1643894020000|2022-02-03 13:13:40|3816.5||3817||3817.5||3816.5||194088
1643894040000|2022-02-03 13:14:00|3817.5|3816.5|3817.5|3816.5|3817.5|3817|3817.5|3816.5|137
1643894060000|2022-02-03 13:14:20|||||||||500
1643894080000|2022-02-03 13:14:40|3817|3816|3817|3816|3817|3816|3817|3816|512
1643894110000|2022-02-03 13:15:10|3817.5|3816.5|3817|3816.5|3817.5|3816.5|3817|3816.5|845
1643894120000|2022-02-03 13:15:20|3817.5|3817|3817.5|3816.5|3817.5|3817|3817|3816.5|323
1643894150000|2022-02-03 13:15:50|3817||3817||3817||3817||2863
1643894160000|2022-02-03 13:16:00|||||||||170
1643894180000|2022-02-03 13:16:20|3816.5|3815.5|3816.5|3816|3816.5|3816|3816.5|3815.5|245
1643894200000|2022-02-03 13:16:40|3816|3815.5|3816.5|3815.5|3816.5|3815.5|3816|3815|566
1643894240000|2022-02-03 13:17:20|3817|3816|3817|3816|3817|3816|3817|3815.5|1324
1643894250000|2022-02-03 13:17:30|3816.5|3815.5|3816.5|3815.5|3816.5|3815.5|3816.5|3815.5|880
1643894300000|2022-02-03 13:18:20|||||||||1
1643894360000|2022-02-03 13:19:20|3816||3816||3816||3816||0
1643894380000|2022-02-03 13:19:40|3815.5|3815|3815.5|3815|3815.5|3815|3815.5|3815|2088
1643894390000|2022-02-03 13:19:50||3814.5||3815||3815||3814.5|121
1643894400000|2022-02-03 13:20:00|3815|3814.5|3815|3814.5|3815|3814.5|3815|3814.5|29
1643894410000|2022-02-03 13:20:10|||||||||14
1643894420000|2022-02-03 13:20:20|||||||||26
1643894430000|2022-02-03 13:20:30|3814.5|3813.5|3814|3813|3814.5|3814|3814|3813|1605
1643894440000|2022-02-03 13:20:40|3814.5|3813.5|3814.5|3813.5|3814.5|3814|3814.5|3813.5|28
1643894450000|2022-02-03 13:20:50|||||||||15
1643894470000|2022-02-03 13:21:10|||||||||4
1643894490000|2022-02-03 13:21:30|||||||||667
1643894560000|2022-02-03 13:22:40|3814|3814|3815.5|3815|3815.5|3815|3814|3814|4140
1643894570000|2022-02-03 13:22:50|3815|3814.5|3815|3814|3815|3814.5|3815|3814|1587
1643894590000|2022-02-03 13:23:10|||||||||135
1643894620000|2022-02-03 13:23:40|3814.5||3814.5||3814.5||3814.5||881
1643894630000|2022-02-03 13:23:50|3814|3813.5|3814|3813|3814|3813.5|3814|3813|686
1643894640000|2022-02-03 13:24:00|3813.5||3813.5||3813.5||3813.5||8
1643894650000|2022-02-03 13:24:10|||||||||45
1643894670000|2022-02-03 13:24:30||3812.5||3812.5||3812.5||3812.5|130
1643894680000|2022-02-03 13:24:40|3814|3813|3814.5|3813.5|3814.5|3814|3814|3812.5|861
1643894690000|2022-02-03 13:24:50|3814||3814||3814||3814||0
1643894700000|2022-02-03 13:25:00||3813||3813||3813||3813|237
1643894710000|2022-02-03 13:25:10|3814.5|3814|3814|3813|3814.5|3814|3814|3813|1418
1643894720000|2022-02-03 13:25:20|3813.5||3813.5||3813.5||3813.5||399
1643894730000|2022-02-03 13:25:30|3813|3812.5|3813|3812.5|3813|3812.5|3813|3812.5|531
1643894740000|2022-02-03 13:25:40|3813.5||3813.5||3813.5||3813.5||964
1643894760000|2022-02-03 13:26:00|3813||3813.5||3813.5||3813||826
1643894780000|2022-02-03 13:26:20|||||||||102
1643894790000|2022-02-03 13:26:30|3813||3813||3813||3813||1000
1643894800000|2022-02-03 13:26:40|3812.5|3812|3812.5|3811.5|3812.5|3812|3812.5|3811.5|1491
1643894810000|2022-02-03 13:26:50|||||||||195
1643894820000|2022-02-03 13:27:00|||||||||707
1643894830000|2022-02-03 13:27:10||3812||3811.5||3812||3811.5|65
1643894890000|2022-02-03 13:28:10|3813|3812|3813.5|3813|3813.5|3813|3813|3811.5|1399
1643894900000|2022-02-03 13:28:20||3812.5||3812.5||3812.5||3812.5|707
1643894910000|2022-02-03 13:28:30||3812||3812||3812||3812|280
1643894920000|2022-02-03 13:28:40|3813|3811.5|3812|3811|3813|3811.5|3812|3811|347
1643894930000|2022-02-03 13:28:50|3811.5|3810.5|3810.5|3810|3811.5|3810.5|3810.5|3810|1501
1643894940000|2022-02-03 13:29:00|3810|3809.5|3810|3808.5|3810|3809.5|3810|3808.5|1945
1643894950000|2022-02-03 13:29:10|3810.5|3809|3811|3810|3811|3810|3810|3809|836
1643895000000|2022-02-03 13:30:00|3810.5|3809.5|3812|3811|3812|3811|3810|3809|4655
1643895010000|2022-02-03 13:30:10|||||||||69
1643895020000|2022-02-03 13:30:20|3812.5|3811.5|3812.5|3811.5|3812.5|3811.5|3812.5|3811.5|1674
1643895050000|2022-02-03 13:30:50|3813|3812.5|3813|3812|3813|3812.5|3813|3812|1920
1643895060000|2022-02-03 13:31:00|3812.5|3812.5|3813|3812.5|3813|3812.5|3812.5|3812.5|910
1643895070000|2022-02-03 13:31:10||3812||3812||3812||3812|660
1643895130000|2022-02-03 13:32:10|3813.5|3812.5|3813|3812.5|3813.5|3812.5|3813|3812.5|639
1643895140000|2022-02-03 13:32:20|||||||||358
1643895160000|2022-02-03 13:32:40|||||||||725
1643895170000|2022-02-03 13:32:50|||||||||520
1643895180000|2022-02-03 13:33:00|3812.5|3812|3813|3812.5|3813|3812.5|3812.5|3812|1433
1643895190000|2022-02-03 13:33:10|3813.5|3813|3813.5|3813|3813.5|3813|3813|3813|645
1643895200000|2022-02-03 13:33:20|3813|3812.5|3813.5|3812.5|3813.5|3813|3813|3812.5|1204
1643895210000|2022-02-03 13:33:30|3813|3813|3814.5|3813.5|3815|3813.5|3813|3812.5|2133
1643895220000|2022-02-03 13:33:40|3814|3813|3814.5|3813|3814.5|3813|3814|3813|2378
1643895230000|2022-02-03 13:33:50|3815|3813.5|3815|3814|3815.5|3814|3815|3813.5|1087
1643895240000|2022-02-03 13:34:00|3814.5||3815||3815||3814.5||0
1643895250000|2022-02-03 13:34:10|3814.5|3813.5|3815|3814|3815|3814|3814|3813|1016
1643895260000|2022-02-03 13:34:20|3815.5|3814.5|3815|3814.5|3816|3814.5|3815|3814.5|531
1643895270000|2022-02-03 13:34:30|3815.5|3815|3816|3815|3816|3815|3815.5|3815|165
1643895290000|2022-02-03 13:34:50|3815.5||3815.5||3815.5||3815.5||0
1643895300000|2022-02-03 13:35:00|||||||||1086
1643895310000|2022-02-03 13:35:10|3815|3814.5|3815.5|3814.5|3815.5|3815|3815|3814.5|2230
1643895320000|2022-02-03 13:35:20|3816||3816||3816||3816||412
1643895330000|2022-02-03 13:35:30||3815||3815.5||3815.5||3815|0
1643895340000|2022-02-03 13:35:40|3816.5|3816|3818|3817|3818|3817|3816.5|3816|3243
1643895350000|2022-02-03 13:35:50|3817.5|3816.5|3817.5|3816.5|3818|3817|3817.5|3816.5|4450
1643895360000|2022-02-03 13:36:00||3816||3816||3816||3816|1107
1643895370000|2022-02-03 13:36:10|3818|3816.5|3817.5|3817|3818|3817|3817.5|3816.5|1191
1643895380000|2022-02-03 13:36:20|3818||3817.5||3818||3817.5||466
1643895390000|2022-02-03 13:36:30|||||||||480
1643895400000|2022-02-03 13:36:40|||||||||2
1643895410000|2022-02-03 13:36:50|||||||||400
1643895420000|2022-02-03 13:37:00|3817|3816|3817.5|3817|3817.5|3817|3817|3816|1103
1643895440000|2022-02-03 13:37:20|||||||||288
1643895450000|2022-02-03 13:37:30|3818|3817.5|3819|3818|3819|3818|3818|3817|4785
1643895460000|2022-02-03 13:37:40|3818.5||3818.5||3818.5||3818.5||75
1643895470000|2022-02-03 13:37:50|3819|3818.5|3819|3818|3819|3818.5|3818.5|3818|3893
1643895480000|2022-02-03 13:38:00||3818.5||3818||3818.5||3818|890
1643895490000|2022-02-03 13:38:10|3818.5|3818.5|3818.5|3818|3818.5|3818.5|3818.5|3817.5|1638
1643895500000|2022-02-03 13:38:20||3817.5||3817.5||3817.5||3817.5|0
1643895510000|2022-02-03 13:38:30|3818|3817|3817|3816|3818|3817|3817|3816|3647
1643895520000|2022-02-03 13:38:40|3816.5|3815.5|3816.5|3816|3816.5|3816|3816|3815.5|3042
1643895530000|2022-02-03 13:38:50|3817|3816.5|3817|3816|3817|3816.5|3817|3816|154
1643895540000|2022-02-03 13:39:00|3816.5|3815.5|3816|3815.5|3816.5|3815.5|3816|3815.5|0
1643895550000|2022-02-03 13:39:10|3815.5|3815|3815|3814.5|3815.5|3815|3815|3814.5|1198
1643895570000|2022-02-03 13:39:30|3815.5|3815|3816|3815|3816|3815|3815.5|3814.5|2116
1643895590000|2022-02-03 13:39:50|3815.5||3816||3816||3815.5||2229
1643895600000|2022-02-03 13:40:00|||||||||80
1643895620000|2022-02-03 13:40:20|3815.5|3814.5|3815.5|3814.5|3815.5|3815|3815.5|3814.5|656
1643895630000|2022-02-03 13:40:30|||||||||686
1643895640000|2022-02-03 13:40:40|3815|3814|3814|3813.5|3815|3814.5|3814|3813|953
1643895650000|2022-02-03 13:40:50|3814.5|3814|3815|3813.5|3815|3814|3814.5|3813.5|2451
1643895660000|2022-02-03 13:41:00||3814||3814||3814.5||3814|135
1643895670000|2022-02-03 13:41:10|3814.5|3813.5|3814|3813.5|3814.5|3813.5|3814|3813.5|659
1643895680000|2022-02-03 13:41:20|3814.5||3814||3814.5||3814||639
1643895690000|2022-02-03 13:41:30|3814.5||3814.5||3814.5||3814.5||7
1643895700000|2022-02-03 13:41:40|3815|3814|3815.5|3814.5|3815.5|3815|3815|3814|1743
1643895730000|2022-02-03 13:42:10|3815|3814|3815.5|3814.5|3815.5|3814.5|3815|3814|1866
1643895740000|2022-02-03 13:42:20|3816|3815|3816|3815.5|3816.5|3815.5|3816|3815|736
1643895750000|2022-02-03 13:42:30|3815.5|3815|3815.5|3814.5|3815.5|3815|3815.5|3814.5|1260
1643895770000|2022-02-03 13:42:50|||||||||707
1643895780000|2022-02-03 13:43:00|3816|3815|3817|3816|3817.5|3816|3816|3814.5|1683
1643895790000|2022-02-03 13:43:10|||||||||194
1643895820000|2022-02-03 13:43:40|3817.5|3816.5|3817|3816.5|3818|3817|3817|3816.5|1536
1643895840000|2022-02-03 13:44:00|3816.5|3816|3816.5|3815.5|3816.5|3816.5|3816.5|3815.5|719
1643895850000|2022-02-03 13:44:10|3816|3815|3814.5|3814|3816|3815|3814.5|3814|1736
1643895860000|2022-02-03 13:44:20|3814|3813.5|3813.5|3813|3814|3813.5|3813.5|3813|1121
1643895870000|2022-02-03 13:44:30|3813|3812.5|3813.5|3812.5|3813.5|3812.5|3813|3812.5|1755
1643895880000|2022-02-03 13:44:40|3814|3813|3815|3814.5|3815.5|3815|3814|3813|4580
1643895900000|2022-02-03 13:45:00|3815.5|3815|3815.5|3814.5|3816|3815|3815.5|3814.5|1072
1643895910000|2022-02-03 13:45:10|3816|3815|3816.5|3815.5|3816.5|3816|3816|3815|1814
1643895920000|2022-02-03 13:45:20|3816|3815|3815.5|3814.5|3816|3815|3815.5|3814.5|484
1643895930000|2022-02-03 13:45:30||3815||3814.5||3815||3814.5|0
1643895940000|2022-02-03 13:45:40|3815|3814|3815|3814|3815|3814|3815|3813.5|1722
1643895950000|2022-02-03 13:45:50|3814.5|3813.5|3813.5|3812|3814.5|3813.5|3813.5|3812|1495
1643895960000|2022-02-03 13:46:00|3812.5|3811.5|3812.5|3811.5|3813.5|3812|3812|3811|2546
1643895970000|2022-02-03 13:46:10|3812|3811|3811.5|3810.5|3812|3811|3811|3810|783
1643895980000|2022-02-03 13:46:20|3811|3810|3810.5|3809|3811.5|3810|3810|3809|2581
1643895990000|2022-02-03 13:46:30|3810|3809.5|3809.5|3808.5|3810|3809.5|3808.5|3808|2285
1643896000000|2022-02-03 13:46:40|3810|3809|3810.5|3809.5|3811.5|3810.5|3809|3808.5|3010
1643896010000|2022-02-03 13:46:50|3810|3809|3811|3810.5|3811.5|3810.5|3810|3809|1089
1643896020000|2022-02-03 13:47:00|3811.5|3810|3811.5|3810.5|3811.5|3811|3811|3810|1495
1643896030000|2022-02-03 13:47:10|3812.5|3811|3812.5|3812|3812.5|3812|3812|3811|1180
1643896040000|2022-02-03 13:47:20||3811.5||3811.5||3812||3811|276
1643896050000|2022-02-03 13:47:30|3813|3812|3814|3813|3814|3813|3812|3811.5|1142
1643896060000|2022-02-03 13:47:40|3813.5|3812.5|3814|3812.5|3814|3813|3813|3812|919
1643896070000|2022-02-03 13:47:50||3813||3813||3813.5||3813|0
1643896080000|2022-02-03 13:48:00|3814.5|3813.5|3814.5|3813|3815|3813.5|3814.5|3813|374
1643896090000|2022-02-03 13:48:10|3815|3813.5|3815|3813.5|3815|3814|3815|3813.5|1671
1643896100000|2022-02-03 13:48:20|3814.5|3814|3814.5|3813.5|3815.5|3814.5|3814|3813.5|261
1643896110000|2022-02-03 13:48:30||3814||3813.5||3814||3813.5|0
1643896120000|2022-02-03 13:48:40|3814|3813|3814|3813|3814|3813|3813.5|3813|249
1643896140000|2022-02-03 13:49:00|3813.5|3812.5|3814|3813|3814|3813|3813.5|3812.5|672
1643896150000|2022-02-03 13:49:10|3813.5|3813.5|3813.5|3812|3814|3813.5|3813|3812|1163
1643896160000|2022-02-03 13:49:20||3812.5||3812.5||3812.5||3812|0
1643896170000|2022-02-03 13:49:30|3814|3813|3814.5|3813.5|3815|3814|3813.5|3813|2794
1643896180000|2022-02-03 13:49:40|3814|3814|3815|3814|3815|3814.5|3814|3813.5|583
1643896190000|2022-02-03 13:49:50|3814|3813.5|3814|3813|3814.5|3813.5|3814|3813|782
1643896200000|2022-02-03 13:50:00|3813.5|3813.5|3813.5|3812|3813.5|3813.5|3813.5|3812|3065
1643896210000|2022-02-03 13:50:10|3814|3812.5|3813.5|3812.5|3814|3813.5|3813.5|3812.5|511
1643896220000|2022-02-03 13:50:20|3813|3813|3813|3812|3813|3813|3813|3812|3544
1643896230000|2022-02-03 13:50:30|3812.5|3811.5|3812.5|3812|3812.5|3812|3812|3811|4577
1643896240000|2022-02-03 13:50:40||3811.5||3811.5||3811.5||3811|722
1643896250000|2022-02-03 13:50:50|3812|3811|3812|3811|3812|3811.5|3812|3811|1327
1643896260000|2022-02-03 13:51:00|3811.5|3810.5|3810.5|3810|3811.5|3810.5|3810.5|3809.5|1187
1643896270000|2022-02-03 13:51:10|||||||||1126
1643896280000|2022-02-03 13:51:20|3810|3809.5|3810|3808.5|3810.5|3810|3810|3808.5|125
1643896290000|2022-02-03 13:51:30||3809||3808.5||3809||3808.5|0
1643896300000|2022-02-03 13:51:40|3809.5|3808|3808.5|3807|3809.5|3808|3808.5|3807|614
1643896310000|2022-02-03 13:51:50|3807.5|3806.5|3807.5|3806|3807.5|3806.5|3807.5|3806|0
1643896320000|2022-02-03 13:52:00|3807|3806.5|3806|3804.5|3807|3806.5|3805.5|3804|787
1643896330000|2022-02-03 13:52:10|3805|3805|3805|3803.5|3805|3805|3805|3803.5|250
1643896340000|2022-02-03 13:52:20|3804.5|3804|3804|3803|3804.5|3804|3804|3803|0
1643896350000|2022-02-03 13:52:30||3802.5||3802.5||3803||3802.5|0
1643896360000|2022-02-03 13:52:40|3803|3803|3803|3802|3803|3803|3803|3802|419
1643896370000|2022-02-03 13:52:50|3802.5|3801.5|3802.5|3801|3802.5|3801.5|3802.5|3801|261
1643896380000|2022-02-03 13:53:00|3802|3801.5|3802.5|3801.5|3802.5|3802|3802|3801|1567
1643896390000|2022-02-03 13:53:10|3803|3802|3804|3803|3804|3803|3802.5|3802|1953
1643896400000|2022-02-03 13:53:20|3803.5|3802.5|3803.5|3802|3804|3802.5|3803.5|3802|66
1643896420000|2022-02-03 13:53:40||3802.5||3802||3802.5||3802|0
1643896430000|2022-02-03 13:53:50||3802.5||3802.5||3802.5||3802.5|432
1643896440000|2022-02-03 13:54:00|3803|3802|3803.5|3802.5|3803.5|3802.5|3803|3802|972
1643896450000|2022-02-03 13:54:10|3804|3803|3805|3803.5|3805|3803.5|3804|3802.5|1302
1643896460000|2022-02-03 13:54:20|3804||3804||3804||3804||128
1643896470000|2022-02-03 13:54:30|||||||||68
1643896480000|2022-02-03 13:54:40|3803.5|3803|3802.5|3801.5|3803.5|3803|3802.5|3801.5|1598
1643896490000|2022-02-03 13:54:50|3803|3802|3803|3801.5|3803.5|3802|3803|3801.5|543
1643896500000|2022-02-03 13:55:00|3803.5|3802|3802.5|3801.5|3804|3803|3802.5|3801.5|2141
1643896510000|2022-02-03 13:55:10|3802|3801|3801|3799.5|3802|3801|3801|3799.5|770
1643896520000|2022-02-03 13:55:20||3800||3800||3800.5||3799.5|0
1643896530000|2022-02-03 13:55:30||3799.5||3800||3800||3799.5|5
1643896540000|2022-02-03 13:55:40|||||||||52
1643896580000|2022-02-03 13:56:20|3800.5|3799.5|3800|3799.5|3800.5|3800|3799|3798|1619
1643896590000|2022-02-03 13:56:30|3801|3800|3801|3800|3801|3800|3801|3800|1629
1643896600000|2022-02-03 13:56:40|||||||||870
1643896610000|2022-02-03 13:56:50|3800.5||3800.5||3800.5||3800.5||1288
1643896620000|2022-02-03 13:57:00|3800|3799.5|3800.5|3799.5|3800.5|3799.5|3800|3799.5|477
1643896630000|2022-02-03 13:57:10|3801|3800|3801|3799.5|3801|3800|3801|3799.5|281
1643896640000|2022-02-03 13:57:20|3800.5||3801||3801||3800.5||0
1643896650000|2022-02-03 13:57:30|3800.5||3801||3801||3800.5||0
1643896670000|2022-02-03 13:57:50|3800.5||3800.5||3800.5||3800||1448
1643896680000|2022-02-03 13:58:00||3800||3800||3800||3800|44
1643896690000|2022-02-03 13:58:10|3801||3801||3801||3801||802
1643896710000|2022-02-03 13:58:30|3800.5||3801||3801||3800.5||470
1643896720000|2022-02-03 13:58:40|3801.5|3800.5|3801|3800|3801.5|3800.5|3801|3800|1871
1643896730000|2022-02-03 13:58:50|3800.5|3799.5|3800.5|3799.5|3801|3800|3800|3799.5|832
1643896740000|2022-02-03 13:59:00|||||||||908
1643896750000|2022-02-03 13:59:10|3800|3799|3800.5|3799|3800.5|3799.5|3800|3799|380
1643896770000|2022-02-03 13:59:30|3800|3799.5|3801.5|3801|3802|3801|3800|3799.5|1171
1643896780000|2022-02-03 13:59:40|3801|3800.5|3801.5|3800.5|3801.5|3800.5|3801|3800.5|903
1643896790000|2022-02-03 13:59:50|3802.5|3801|3802.5|3801.5|3803|3802|3802|3800.5|1074
1643896800000|2022-02-03 14:00:00|3802|3801|3802.5|3802|3803|3802|3802|3801|1281
1643896810000|2022-02-03 14:00:10|3802|3801.5|3802.5|3801.5|3802.5|3801.5|3802|3801.5|1072
1643896830000|2022-02-03 14:00:30|3803|3802|3802.5|3801.5|3803|3802|3802.5|3801.5|595
1643896840000|2022-02-03 14:00:40|3803|3802|3802.5|3801.5|3803|3802|3802.5|3801.5|0
1643896860000|2022-02-03 14:01:00||3802||3802||3802||3802|254
1643896870000|2022-02-03 14:01:10|3803|3801.5|3802|3801.5|3803|3802|3802|3801.5|1115
1643896880000|2022-02-03 14:01:20|3802.5|3802|3802.5|3801.5|3802.5|3802|3802.5|3801.5|1640
1643896890000|2022-02-03 14:01:30|||||||||122
1643896900000|2022-02-03 14:01:40|3802|3801|3802.5|3801|3802.5|3801.5|3802|3801|1719
1643896910000|2022-02-03 14:01:50|3802|3801.5|3802.5|3801.5|3802.5|3801.5|3802|3801|300
1643896920000|2022-02-03 14:02:00|3802|3801|3802.5|3801.5|3802.5|3801.5|3801.5|3801|5912
1643896930000|2022-02-03 14:02:10|3802|3802|3804|3803|3804|3803|3802|3802|1917
1643896940000|2022-02-03 14:02:20|3804.5|3803.5|3804.5|3804|3804.5|3804|3804.5|3803.5|205
1643896950000|2022-02-03 14:02:30|3805||3805||3805||3805||237
1643896960000|2022-02-03 14:02:40|3805.5|3804.5|3805|3804|3805.5|3805|3805|3804|2011
1643896970000|2022-02-03 14:02:50|3805.5|3804.5|3806.5|3805.5|3807|3805.5|3805.5|3804.5|967
1643896980000|2022-02-03 14:03:00|3807|3806|3807.5|3806.5|3808|3807|3807|3806|0
1643896990000|2022-02-03 14:03:10|3808|3807|3807.5|3806|3808|3807|3807.5|3806|328
1643897000000|2022-02-03 14:03:20||3806.5||3806.5||3807||3806|538
1643897010000|2022-02-03 14:03:30|3807|3807|3807.5|3806|3807.5|3807|3807|3806|3209
1643897020000|2022-02-03 14:03:40||3806.5||3806.5||3806.5||3806.5|0
1643897030000|2022-02-03 14:03:50|3808|3807|3808.5|3807.5|3808.5|3808|3808|3807|1198
1643897040000|2022-02-03 14:04:00|3808|3808|3809|3808|3809|3808|3808|3808|1850
1643897060000|2022-02-03 14:04:20||3808.5||3808.5||3808.5||3808.5|42
1643897070000|2022-02-03 14:04:30|3808.5|3808|3807.5|3807|3809|3808|3807.5|3807|3965
1643897080000|2022-02-03 14:04:40|3808|3807.5|3809|3808|3809|3808.5|3808|3807.5|973
1643897100000|2022-02-03 14:05:00||3808.5||3808.5||3808.5||3808.5|249
1643897110000|2022-02-03 14:05:10||3808||3808||3808||3808|366
1643897120000|2022-02-03 14:05:20|3808.5|3807.5|3808|3807.5|3808.5|3807.5|3808|3807.5|965
1643897130000|2022-02-03 14:05:30|3807.5|3807|3808|3807|3808|3807.5|3807.5|3807|2111
1643897150000|2022-02-03 14:05:50|3808.5|3807.5|3808|3807|3808.5|3808|3808|3807|753
1643897160000|2022-02-03 14:06:00|3807.5|3806.5|3808|3807|3808|3807|3807.5|3806.5|3152
1643897170000|2022-02-03 14:06:10|3807.5|3806.5|3807.5|3807|3807.5|3807|3807.5|3806.5|2274
1643897180000|2022-02-03 14:06:20|3807|3806.5|3807|3806|3807|3806.5|3806.5|3806|2569
1643897190000|2022-02-03 14:06:30||3806.5||3806.5||3806.5||3806.5|125
1643897200000|2022-02-03 14:06:40|||||||||707
1643897210000|2022-02-03 14:06:50|||||||||73
1643897220000|2022-02-03 14:07:00|3806.5|3806|3808.5|3807|3808.5|3807.5|3805.5|3804.5|6679
1643897230000|2022-02-03 14:07:10|3808|3807.5|3808.5|3807.5|3808.5|3808|3808|3807|370
1643897240000|2022-02-03 14:07:20|3808|3807|3808|3807|3808|3807|3808|3807|193836
1643897250000|2022-02-03 14:07:30|3808.5|3807.5|3808.5|3807.5|3808.5|3807.5|3808.5|3807.5|161
1643897260000|2022-02-03 14:07:40|3809|3808|3809.5|3808.5|3809.5|3808.5|3809|3807.5|608
1643897270000|2022-02-03 14:07:50|3810|3809|3811|3810|3811|3810|3810|3809|0
1643897280000|2022-02-03 14:08:00||3810.5||3810||3810.5||3810|1010
1643897290000|2022-02-03 14:08:10|3810.5|3809.5|3810.5|3810|3810.5|3810|3810|3809|1862
1643897300000|2022-02-03 14:08:20|3811|3810.5|3810.5|3810|3811.5|3810.5|3810.5|3810|440
1643897310000|2022-02-03 14:08:30||3809.5||3810||3810||3809.5|3137
1643897320000|2022-02-03 14:08:40|3811|3810.5|3812|3811|3813|3812|3811|3810.5|4198
1643897330000|2022-02-03 14:08:50|3812.5|3810.5|3812.5|3811|3812.5|3811|3812.5|3810.5|68
1643897340000|2022-02-03 14:09:00|3813|3811.5|3814.5|3813.5|3815|3814|3813|3811.5|1445
1643897350000|2022-02-03 14:09:10|3814|3813|3814.5|3813.5|3814.5|3813.5|3814|3813|1430
1643897360000|2022-02-03 14:09:20|3814|3814|3814.5|3813.5|3814.5|3814|3813|3812.5|2060
1643897370000|2022-02-03 14:09:30|3814|3813|3814|3812.5|3814|3813.5|3814|3812.5|1052
1643897380000|2022-02-03 14:09:40|3814.5|3813|3814.5|3813.5|3814.5|3814|3814.5|3813|359
1643897390000|2022-02-03 14:09:50|3814|3813|3814|3813|3814.5|3813.5|3814|3813|1114
1643897400000|2022-02-03 14:10:00|3814.5|3812.5|3814.5|3813|3814.5|3813|3813.5|3812.5|175
1643897410000|2022-02-03 14:10:10|3814|3812.5|3813|3812|3814|3812.5|3812.5|3812|1238
1643897420000|2022-02-03 14:10:20|3812.5|3811.5|3812.5|3811.5|3812.5|3812|3812|3811.5|1314
1643897440000|2022-02-03 14:10:40|3812|3811|3812|3811|3812|3811.5|3811.5|3811|1599
1643897450000|2022-02-03 14:10:50|3811.5|3810.5|3811.5|3811|3811.5|3811|3811.5|3810.5|563
1643897460000|2022-02-03 14:11:00||3810.5||3810||3810.5||3810|410
1643897480000|2022-02-03 14:11:20||3810.5||3810||3811||3810|0
1643897490000|2022-02-03 14:11:30|3811||3811||3811||3811||0
1643897500000|2022-02-03 14:11:40||3810.5||3810||3810.5||3810|1
1643897510000|2022-02-03 14:11:50|3810.5||3810.5||3811||3810.5||0
1643897520000|2022-02-03 14:12:00|3811|3809.5|3811|3810|3811|3810.5|3811|3809.5|3866
1643897530000|2022-02-03 14:12:10|3810.5||3810.5||3810.5||3810.5||1392
1643897540000|2022-02-03 14:12:20|3810|3809.5|3810|3809.5|3810|3809.5|3809.5|3809|2523
1643897550000|2022-02-03 14:12:30|3810.5||3810||3810.5||3810||1551
1643897560000|2022-02-03 14:12:40||3809||3809||3809.5||3809|1203
1643897570000|2022-02-03 14:12:50|3810.5|3809.5|3811|3810.5|3811.5|3810.5|3810.5|3809.5|1103
1643897580000|2022-02-03 14:13:00|3810.5|3810|3810.5|3810|3810.5|3810|3810.5|3810|512
1643897590000|2022-02-03 14:13:10|3811|3810.5|3811.5|3810.5|3812|3811|3811|3810.5|477
1643897610000|2022-02-03 14:13:30|3811|3810|3811|3810|3811|3810.5|3810.5|3810|1751
1643897630000|2022-02-03 14:13:50||3809.5||3809.5||3809.5||3809.5|756
1643897640000|2022-02-03 14:14:00|3810.5|3810|3811|3810|3811|3810|3810.5|3810|509
1643897650000|2022-02-03 14:14:10|3810.5|3809.5|3810|3809.5|3811|3809.5|3810|3809.5|880
1643897670000|2022-02-03 14:14:30|3809.5|3809|3810|3809|3810|3809.5|3809.5|3809|705
1643897690000|2022-02-03 14:14:50|3809.5|3808.5|3809.5|3808.5|3809.5|3808.5|3809.5|3808|1815
1643897700000|2022-02-03 14:15:00|3809|3808|3809|3808.5|3809|3808.5|3809|3808|203
1643897710000|2022-02-03 14:15:10|3808.5|3808|3808.5|3807.5|3808.5|3808.5|3808.5|3807.5|759
1643897720000|2022-02-03 14:15:20|3808||3808||3808||3808||318
1643897730000|2022-02-03 14:15:30|3807.5|3807|3807.5|3806.5|3807.5|3807|3807.5|3806.5|246
1643897740000|2022-02-03 14:15:40|3807|3806|3807|3806|3807|3806|3807|3806|493
1643897760000|2022-02-03 14:16:00|3807.5|3806.5|3807|3806.5|3807.5|3807|3807|3806.5|4699
1643897770000|2022-02-03 14:16:10|3806.5|3806|3807|3805.5|3807|3806|3806.5|3805.5|683
1643897780000|2022-02-03 14:16:20|3806.5|3806|3806.5|3805.5|3806.5|3806|3806.5|3805.5|119
1643897800000|2022-02-03 14:16:40|3806|3805|3806|3805|3806|3805|3806|3805|1178
1643897820000|2022-02-03 14:17:00|3805.5||3806||3806||3805.5||245
1643897830000|2022-02-03 14:17:10|3805.5|3804.5|3804|3803|3805.5|3804.5|3804|3803|1359
1643897840000|2022-02-03 14:17:20|3803.5|3802.5|3803|3802.5|3803.5|3802.5|3803|3802.5|0
1643897850000|2022-02-03 14:17:30|3802.5|3802|3803|3802|3803|3802|3802.5|3802|209
1643897860000|2022-02-03 14:17:40|3803.5|3802.5|3803.5|3802.5|3803.5|3802.5|3803.5|3802.5|2260
1643897870000|2022-02-03 14:17:50|3803|3802|3802.5|3801.5|3803|3802|3802.5|3801.5|467
1643897880000|2022-02-03 14:18:00|3802|3801|3801|3800.5|3802|3801|3801|3800.5|617
1643897890000|2022-02-03 14:18:10|||||||||830
1643897900000|2022-02-03 14:18:20|3800.5|3800|3799|3798|3800.5|3800|3799|3798|149
1643897910000|2022-02-03 14:18:30|3798.5|3797.5|3795.5|3794.5|3798.5|3797.5|3795.5|3794.5|134
1643897920000|2022-02-03 14:18:40|3795|3794|3794.5|3794|3795.5|3794.5|3794.5|3794|1468
1643897930000|2022-02-03 14:18:50|3794|3793.5|3794|3793|3794|3793.5|3794|3793|349
1643897950000|2022-02-03 14:19:10|3793.5|3792.5|3795|3794|3795|3794|3793|3792.5|4848
1643897970000|2022-02-03 14:19:30|3795.5|3794.5|3795.5|3794|3795.5|3794.5|3795|3794|856
1643897980000|2022-02-03 14:19:40|3795||3795.5||3795.5||3795||0
1643897990000|2022-02-03 14:19:50|3796|3794.5|3795.5|3795|3796|3795|3795.5|3794.5|2151
1643898000000|2022-02-03 14:20:00|3795|3794.5|3794.5|3793|3795.5|3795|3794.5|3793|2585
1643898010000|2022-02-03 14:20:10|3794|3793.5|3794.5|3793|3794.5|3793.5|3794|3793|393
1643898020000|2022-02-03 14:20:20|3793.5||3793.5||3794||3793.5||344
1643898030000|2022-02-03 14:20:30|3794|3792.5|3793|3792|3794|3793|3792|3791.5|9213
1643898040000|2022-02-03 14:20:40|3793.5|3792.5|3795.5|3794.5|3795.5|3794.5|3793.5|3792.5|1756
1643898050000|2022-02-03 14:20:50|3796|3795|3796|3795|3796.5|3795|3796|3795|743
1643898060000|2022-02-03 14:21:00|3795.5||3796||3796||3795.5||2880
1643898070000|2022-02-03 14:21:10|3795.5|3794.5|3794|3792.5|3796|3795|3794|3792.5|7048
1643898080000|2022-02-03 14:21:20|3793.5|3793|3794.5|3793|3794.5|3793|3793.5|3793|977
1643898100000|2022-02-03 14:21:40|3794|3793.5|3792.5|3792|3794|3793.5|3791.5|3791|10277
1643898110000|2022-02-03 14:21:50||3791.5||3791.5||3791.5||3791.5|1293
1643898130000|2022-02-03 14:22:10|3792|3792|3793|3791.5|3794|3793|3792|3791.5|6178
1643898140000|2022-02-03 14:22:20|3792.5||3792.5||3792.5||3792.5||0
1643898150000|2022-02-03 14:22:30|||||||||262
1643898160000|2022-02-03 14:22:40|3792|3792|3792|3791|3792|3792|3792|3791|1226
1643898170000|2022-02-03 14:22:50|3791.5|3790.5|3792|3790.5|3792|3791|3791.5|3790.5|848
1643898180000|2022-02-03 14:23:00|3791.5|3790|3791|3790|3791.5|3790|3790.5|3789.5|1440
1643898200000|2022-02-03 14:23:20|3791.5|3790.5|3792.5|3791.5|3792.5|3791.5|3791.5|3790.5|1846
1643898210000|2022-02-03 14:23:30|3792||3792||3792||3792||1145
1643898220000|2022-02-03 14:23:40|3791.5|3791|3790.5|3790|3791.5|3791|3790.5|3790|2381
1643898230000|2022-02-03 14:23:50|3791||3790.5||3791||3790.5||234
1643898240000|2022-02-03 14:24:00|||||||||330
1643898250000|2022-02-03 14:24:10|3790|3789.5|3790|3789.5|3790|3789.5|3790|3789.5|859
1643898260000|2022-02-03 14:24:20|3790.5|3790|3791.5|3790.5|3791.5|3790.5|3790.5|3790|1254
1643898270000|2022-02-03 14:24:30|3791|3790|3792|3791.5|3792.5|3792|3791|3790|3830
1643898280000|2022-02-03 14:24:40|3792.5||3792||3792.5||3792||469
1643898290000|2022-02-03 14:24:50|3791|3791|3791|3790|3791|3791|3790.5|3789.5|3333
1643898300000|2022-02-03 14:25:00||3789.5||3789.5||3790||3789.5|0
1643898310000|2022-02-03 14:25:10|3790.5||3790||3790.5||3790||158
1643898320000|2022-02-03 14:25:20|3789.5|3789|3791|3790.5|3791|3790.5|3789.5|3789|5142
1643898330000|2022-02-03 14:25:30|3791.5|3791|3791.5|3790.5|3792|3791|3791.5|3790.5|698
1643898340000|2022-02-03 14:25:40|3791||3791||3792||3791||5485
1643898350000|2022-02-03 14:25:50||3790||3790||3790||3789.5|794
1643898360000|2022-02-03 14:26:00||3789.5||3789.5||3789.5||3789.5|306
1643898380000|2022-02-03 14:26:20|3791.5|3790|3792.5|3791.5|3793|3791.5|3791.5|3790|1696
1643898390000|2022-02-03 14:26:30|3792||3792||3792.5||3792||300
1643898400000|2022-02-03 14:26:40|3791.5|3790.5|3791.5|3790.5|3791.5|3791|3791.5|3790.5|1041
1643898410000|2022-02-03 14:26:50||3791||3791||3791||3791|630
1643898420000|2022-02-03 14:27:00|3792|3791.5|3792.5|3791.5|3792.5|3791.5|3792|3791.5|2192
1643898430000|2022-02-03 14:27:10|3793.5|3792|3793.5|3792.5|3793.5|3793|3793|3792|595
1643898450000|2022-02-03 14:27:30||3793||3793||3793||3792.5|0
1643898460000|2022-02-03 14:27:40||3792.5||3792.5||3792.5||3792.5|48
1643898470000|2022-02-03 14:27:50|||||||||326
1643898480000|2022-02-03 14:28:00|3794|3793|3794|3793|3794|3793|3794|3793|996
1643898490000|2022-02-03 14:28:10|3793.5||3793.5||3793.5||3793.5||1330
1643898500000|2022-02-03 14:28:20||3792.5||3792.5||3793||3792.5|734
1643898520000|2022-02-03 14:28:40|||||||||2000
1643898530000|2022-02-03 14:28:50|3793|3792|3793|3792.5|3793|3792.5|3792.5|3792|4177
1643898550000|2022-02-03 14:29:10|3793.5||3793.5||3793.5||3793.5||1483
1643898560000|2022-02-03 14:29:20|||||||||245
1643898570000|2022-02-03 14:29:30|3793||3793||3793||3793||777
1643898580000|2022-02-03 14:29:40|3793.5|3793|3793|3792.5|3793.5|3793|3793|3792.5|1350
1643898590000|2022-02-03 14:29:50|3793.5|3793|3793|3792.5|3793.5|3793|3793|3792.5|1902
1643898600000|2022-02-03 14:30:00|3793.5|3792|3796|3795|3796.5|3795.5|3792|3791|19972
1643898610000|2022-02-03 14:30:10|3795.5|3794.5|3795|3794.5|3796.5|3795.5|3794|3793.5|9074
1643898620000|2022-02-03 14:30:20|3794.5|3794|3793.5|3792.5|3795|3794.5|3793.5|3792.5|7314
1643898630000|2022-02-03 14:30:30|||||||||193
1643898640000|2022-02-03 14:30:40|||||||||1000
1643898650000|2022-02-03 14:30:50|3793|3792|3793.5|3792.5|3793.5|3792.5|3792|3791.5|9204
1643898660000|2022-02-03 14:31:00|3793|3792|3792.5|3791.5|3793|3792|3792.5|3791.5|1652
1643898670000|2022-02-03 14:31:10|3792|3791|3792|3791|3792.5|3791.5|3790|3789.5|7061
1643898680000|2022-02-03 14:31:20|3791.5|3790.5|3790.5|3789.5|3792|3790.5|3790|3789.5|2756
1643898690000|2022-02-03 14:31:30|3790|3789|3789.5|3788.5|3790.5|3789.5|3788.5|3788|4980
1643898700000|2022-02-03 14:31:40|3789|3788|3790|3789|3790|3789|3788.5|3787.5|5154
1643898710000|2022-02-03 14:31:50|3789.5|3788|3788|3787.5|3789.5|3789|3788|3787|5230
1643898720000|2022-02-03 14:32:00|3788.5|3787|3790.5|3789.5|3790.5|3789.5|3788.5|3787|9703
1643898730000|2022-02-03 14:32:10|3791|3790|3791|3790|3791.5|3790.5|3790.5|3789.5|4382
1643898740000|2022-02-03 14:32:20|3791.5|3790.5|3791|3790|3792.5|3791.5|3791|3790|4426
1643898750000|2022-02-03 14:32:30|3791.5|3790.5|3791.5|3790.5|3791.5|3790.5|3791|3790|1278
1643898760000|2022-02-03 14:32:40|3791||3791.5||3791.5||3791||262
1643898770000|2022-02-03 14:32:50|3792|3791|3792|3790.5|3792.5|3792|3791.5|3790.5|5374
1643898780000|2022-02-03 14:33:00|3792.5|3791|3792.5|3791.5|3793|3792|3792|3791|3597
1643898790000|2022-02-03 14:33:10|3793|3792|3793|3792|3793.5|3792.5|3792.5|3792|2089
1643898800000|2022-02-03 14:33:20|3792.5|3791.5|3791.5|3790.5|3792.5|3791.5|3791|3790.5|5412
1643898810000|2022-02-03 14:33:30|3792|3791|3791|3790|3792|3791|3791|3790|7013
1643898820000|2022-02-03 14:33:40|3791.5|3790.5|3791.5|3791|3791.5|3791|3791.5|3790.5|2133
1643898830000|2022-02-03 14:33:50|3791|3790.5|3791.5|3790.5|3792|3791|3791|3790.5|2134
1643898840000|2022-02-03 14:34:00|3791|3790|3789.5|3789|3791|3790|3789|3788.5|3947
1643898850000|2022-02-03 14:34:10|3790|3788.5|3788.5|3788|3790|3788.5|3787.5|3786.5|4190
1643898860000|2022-02-03 14:34:20|3789|3787.5|3787|3786.5|3789|3787.5|3787|3786.5|2276
1643898870000|2022-02-03 14:34:30|3786.5|3786|3785.5|3785|3787|3786|3785.5|3784.5|6757
1643898880000|2022-02-03 14:34:40|3785|3784.5|3785|3784.5|3785.5|3784.5|3785|3784|412
1643898890000|2022-02-03 14:34:50|3784.5|3784|3784.5|3783.5|3785|3784|3783.5|3782.5|4201
1643898900000|2022-02-03 14:35:00|3785|3784|3786.5|3785.5|3787|3786.5|3785|3784|11575
1643898910000|2022-02-03 14:35:10|3787|3786|3786.5|3785.5|3787|3786|3786|3785.5|2268
1643898920000|2022-02-03 14:35:20|3786|3785|3786|3784.5|3786|3785|3785.5|3784.5|796
1643898930000|2022-02-03 14:35:30||3785||3785.5||3785.5||3785|2305
1643898940000|2022-02-03 14:35:40|3787|3786|3786.5|3786|3787|3786|3786|3786|1985
1643898950000|2022-02-03 14:35:50|3787|3786.5|3788.5|3787.5|3789.5|3788|3787|3786.5|932
1643898960000|2022-02-03 14:36:00|3788|3788|3788.5|3787.5|3788.5|3788|3788|3787|1926
1643898970000|2022-02-03 14:36:10|3788|3788|3788.5|3788|3788.5|3788|3788|3787.5|1886
1643898980000|2022-02-03 14:36:20|3788|3787.5|3789|3788.5|3789|3788.5|3788|3787.5|2401
1643898990000|2022-02-03 14:36:30|3789.5|3789|3789.5|3789|3790|3789.5|3789.5|3788.5|1827
1643899000000|2022-02-03 14:36:40|3790|3789.5|3790|3789|3790|3789.5|3790|3789|1107
1643899010000|2022-02-03 14:36:50|3789.5|3788.5|3789.5|3788.5|3790|3788.5|3789.5|3788.5|2867
1643899020000|2022-02-03 14:37:00|3789|3788|3789|3788|3789.5|3788.5|3788.5|3788|6583
1643899030000|2022-02-03 14:37:10|3788.5|3787|3788|3787|3788.5|3787.5|3788|3787|1141
1643899040000|2022-02-03 14:37:20|3788.5|3786.5|3788.5|3787.5|3788.5|3787.5|3788.5|3786.5|1580
1643899050000|2022-02-03 14:37:30|3788||3788.5||3788.5||3788||571
1643899060000|2022-02-03 14:37:40|3788|3788|3788.5|3787|3788.5|3788|3788|3787|2044
1643899070000|2022-02-03 14:37:50|3789|3787.5|3788.5|3787|3789|3788|3788.5|3787|3863
1643899080000|2022-02-03 14:38:00|3788|3786.5|3787.5|3787|3788|3787|3787.5|3786.5|1909
1643899090000|2022-02-03 14:38:10|3787|3786.5|3786|3785.5|3787.5|3786.5|3786|3785.5|1181
1643899100000|2022-02-03 14:38:20|3786.5|3785|3786.5|3785.5|3786.5|3786|3786|3785|2898
1643899110000|2022-02-03 14:38:30|||||||||463
1643899120000|2022-02-03 14:38:40|3786|3786|3787|3786|3787|3786.5|3786|3785.5|3468
1643899130000|2022-02-03 14:38:50|3786.5|3785.5|3785.5|3785|3786.5|3785.5|3785.5|3785|1967
1643899140000|2022-02-03 14:39:00|3786|3785.5|3786.5|3786|3787|3786|3786|3785|3295
1643899150000|2022-02-03 14:39:10|3787|3786.5|3786.5|3786|3787|3786.5|3786.5|3786|3579
1643899160000|2022-02-03 14:39:20|3787|3786.5|3788.5|3787|3788.5|3787|3787|3786.5|1147
1643899170000|2022-02-03 14:39:30||3787.5||3787.5||3787.5||3787.5|519
1643899180000|2022-02-03 14:39:40|3789|3788|3789|3788|3789|3788.5|3789|3788|872
1643899190000|2022-02-03 14:39:50|3789.5|3788.5|3790.5|3789.5|3790.5|3789.5|3789.5|3788.5|1317
1643899200000|2022-02-03 14:40:00|3790|3789|3790|3788.5|3790|3789|3789|3788|1891
1643899210000|2022-02-03 14:40:10|3789.5||3789||3789.5||3789||1798
1643899220000|2022-02-03 14:40:20|3788.5|3788|3790|3789.5|3790|3789.5|3788|3787.5|4553
1643899230000|2022-02-03 14:40:30|3790.5|3790|3792|3790.5|3792|3790.5|3790.5|3789.5|1629
1643899240000|2022-02-03 14:40:40|3792.5|3791|3794|3793|3794|3793.5|3792.5|3791|2790
1643899250000|2022-02-03 14:40:50||3792.5||3792.5||3793||3792.5|273
1643899260000|2022-02-03 14:41:00|3793.5|3792|3791|3790.5|3793.5|3792.5|3791|3790|4564
1643899270000|2022-02-03 14:41:10|3791.5|3791|3791.5|3790.5|3791.5|3791|3790.5|3790|4725
1643899280000|2022-02-03 14:41:20|3792|3791|3792.5|3791.5|3792.5|3792|3792|3791|1192
1643899290000|2022-02-03 14:41:30|3792|3792|3793.5|3793|3794|3793|3792|3792|3498
1643899300000|2022-02-03 14:41:40|3793|3792.5|3793|3791.5|3793.5|3792.5|3793|3791.5|2291
1643899310000|2022-02-03 14:41:50|3792.5|3792|3792|3791|3792.5|3792|3791.5|3791|2842
1643899320000|2022-02-03 14:42:00|3792.5|3791.5|3792.5|3791.5|3793|3792|3792|3791.5|3854
1643899330000|2022-02-03 14:42:10|3792|3791|3791.5|3791|3792.5|3791|3791.5|3791|2228
1643899340000|2022-02-03 14:42:20|3792|3791.5|3792.5|3792|3792.5|3792|3791.5|3791.5|1296
1643899350000|2022-02-03 14:42:30|3793|3792.5|3792.5|3791.5|3794|3793|3792.5|3791.5|7001
1643899360000|2022-02-03 14:42:40|3792|3791|3792|3791|3792|3791.5|3791.5|3791|3437
1643899370000|2022-02-03 14:42:50|3792.5|3791.5|3791.5|3790.5|3792.5|3791.5|3791.5|3790.5|5298
1643899380000|2022-02-03 14:43:00|3791|3790|3791|3790|3791|3790|3791|3790|556
1643899390000|2022-02-03 14:43:10|3790.5|3789.5|3789.5|3788.5|3790.5|3789.5|3789|3788.5|487
1643899400000|2022-02-03 14:43:20|3789|3788|3789.5|3788.5|3789.5|3788.5|3788.5|3787.5|2895
1643899410000|2022-02-03 14:43:30|3790|3789|3790|3789|3790|3789|3790|3789|1681
1643899420000|2022-02-03 14:43:40|3789.5|3788.5|3791|3790|3791|3790|3789.5|3788.5|5404
1643899430000|2022-02-03 14:43:50|3790.5|3789.5|3790|3789.5|3790.5|3790|3790|3789.5|885
1643899440000|2022-02-03 14:44:00|3790.5|3790|3789.5|3789|3790.5|3790|3789|3788.5|6243
1643899450000|2022-02-03 14:44:10|3790|3789.5|3790|3789.5|3790|3789.5|3790|3789.5|386
1643899460000|2022-02-03 14:44:20|3789.5|3789|3789.5|3788.5|3790|3789|3789.5|3788.5|4846
1643899470000|2022-02-03 14:44:30|||||||||355
1643899480000|2022-02-03 14:44:40|3789|3788|3789.5|3789|3789.5|3789|3788.5|3788|6411
1643899490000|2022-02-03 14:44:50||3788.5||3788.5||3789||3788.5|562
1643899500000|2022-02-03 14:45:00|3789|3788|3789|3788|3789|3788|3788|3787.5|3704
1643899510000|2022-02-03 14:45:10|3789.5|3788.5|3789.5|3788.5|3790|3789.5|3789.5|3788.5|3021
1643899520000|2022-02-03 14:45:20|3790|3789|3789.5|3788.5|3790.5|3790|3789.5|3788.5|2994
1643899530000|2022-02-03 14:45:30|3790|3789|3789.5|3788.5|3790|3789.5|3789.5|3788.5|1207
1643899540000|2022-02-03 14:45:40|3790||3790||3790||3789.5||0
1643899550000|2022-02-03 14:45:50|3789.5|3789|3790|3789.5|3790|3789.5|3789.5|3789|692
1643899560000|2022-02-03 14:46:00|3790.5|3790|3790.5|3789.5|3790.5|3790|3790|3789.5|2534
1643899570000|2022-02-03 14:46:10|3790||3790||3790||3790||985
1643899580000|2022-02-03 14:46:20|3790.5|3790|3791.5|3790|3791.5|3790.5|3790|3790|2780
1643899590000|2022-02-03 14:46:30|3791|3790.5|3791.5|3790|3791.5|3791|3791|3789.5|3223
1643899600000|2022-02-03 14:46:40|3791||3791||3791||3791||177
1643899610000|2022-02-03 14:46:50|3790.5|3790.5|3790.5|3790|3791|3790.5|3790.5|3790|263
1643899620000|2022-02-03 14:47:00|3791|3790.5|3791.5|3790.5|3791.5|3791|3791|3790.5|2211
1643899630000|2022-02-03 14:47:10|3792|3791|3791.5|3790.5|3792|3791|3791.5|3790.5|1554
1643899640000|2022-02-03 14:47:20|3792|3791|3794|3793|3794|3793.5|3792|3790.5|2953
1643899650000|2022-02-03 14:47:30|||||||||233
1643899660000|2022-02-03 14:47:40|3793.5|3792.5|3793.5|3792.5|3793.5|3792.5|3793|3792|2687
1643899670000|2022-02-03 14:47:50|3794|3793|3793|3792|3794|3793|3793|3792|3680
1643899680000|2022-02-03 14:48:00|3793.5|3792.5|3793.5|3792.5|3793.5|3792.5|3793.5|3792|274
1643899690000|2022-02-03 14:48:10|3793|3792|3793.5|3792.5|3793.5|3792.5|3793|3792|1696
1643899700000|2022-02-03 14:48:20|3794|3793|3795.5|3794.5|3795.5|3794.5|3794|3793|5185
1643899710000|2022-02-03 14:48:30|3795||3795.5||3795.5||3795||757
1643899720000|2022-02-03 14:48:40|3795|3795|3795.5|3795|3795.5|3795|3795|3795|3790
1643899730000|2022-02-03 14:48:50||3794.5||3794.5||3794.5||3794.5|1309
1643899740000|2022-02-03 14:49:00|3796|3795|3795.5|3794.5|3796|3795.5|3795|3794.5|6099
1643899750000|2022-02-03 14:49:10||3795||3795||3795||3794.5|1244
1643899760000|2022-02-03 14:49:20|3796|3795.5|3795.5|3794.5|3796|3795.5|3795.5|3794.5|3358
1643899770000|2022-02-03 14:49:30|3796|3795.5|3796|3795.5|3796.5|3795.5|3795.5|3795|2365
1643899780000|2022-02-03 14:49:40|3795.5|3795|3796|3795|3796|3795.5|3795.5|3795|4120
1643899790000|2022-02-03 14:49:50|3796.5|3795.5|3797|3796.5|3797|3796.5|3796|3795.5|3119
1643899800000|2022-02-03 14:50:00|3796.5|3796|3796.5|3796|3797|3796|3796.5|3796|1944
1643899810000|2022-02-03 14:50:10|3796|3795.5|3797|3796.5|3797|3796.5|3796|3795.5|2806
1643899820000|2022-02-03 14:50:20|3796.5|3796|3797|3796|3797|3796|3796.5|3796|690
1643899830000|2022-02-03 14:50:30|||||||||604
1643899840000|2022-02-03 14:50:40|3797.5|3796.5|3797.5|3797|3797.5|3797|3797.5|3796.5|2533
1643899850000|2022-02-03 14:50:50|3798||3798||3798||3798||2553
1643899860000|2022-02-03 14:51:00|3798.5|3797.5|3800|3799|3800|3799.5|3798.5|3797.5|2775
1643899870000|2022-02-03 14:51:10|3800.5|3799.5|3800.5|3799.5|3800.5|3799.5|3800.5|3799|364
1643899890000|2022-02-03 14:51:30|3800|3799|3798.5|3798|3800.5|3799|3798.5|3797.5|3352
1643899900000|2022-02-03 14:51:40|3799.5|3798.5|3799|3798|3799.5|3798.5|3799|3798|1252
1643899910000|2022-02-03 14:51:50|3798.5|3797.5|3798|3797|3799|3798|3798|3797|5081
1643899920000|2022-02-03 14:52:00|3798.5|3797.5|3799|3798|3799|3798.5|3798.5|3797.5|3450
1643899930000|2022-02-03 14:52:10|3799.5|3798.5|3799|3798|3800|3799|3799|3798|2075
1643899940000|2022-02-03 14:52:20|3798.5|3797.5|3799|3797.5|3799|3798|3798|3797|2126
1643899950000|2022-02-03 14:52:30|3799.5|3798|3800.5|3799.5|3800.5|3799.5|3799.5|3798|1291
1643899960000|2022-02-03 14:52:40|||||||||150
1643899970000|2022-02-03 14:52:50|3801|3800|3801|3800|3801|3800.5|3801|3800|737
1643899980000|2022-02-03 14:53:00|3800.5|3799.5|3801|3800|3801|3800|3800|3799|2467
1643899990000|2022-02-03 14:53:10|3800.5|3799.5|3800.5|3799.5|3800.5|3799.5|3800.5|3799.5|301
1643900000000|2022-02-03 14:53:20|3800|3799|3800|3799|3800|3799|3799.5|3798.5|1897
1643900010000|2022-02-03 14:53:30|3799.5|3798.5|3799|3798.5|3799.5|3799|3799|3798|1806
1643900030000|2022-02-03 14:53:50|||||||||877
1643900040000|2022-02-03 14:54:00|3798.5|3798|3798|3797|3798.5|3798|3798|3797|924
1643900050000|2022-02-03 14:54:10|3797.5||3797.5||3797.5||3797.5||820
1643900060000|2022-02-03 14:54:20|3798|3796.5|3798|3797|3798.5|3798|3797.5|3796.5|3061
1643900070000|2022-02-03 14:54:30|3797.5|3796.5|3797.5|3796.5|3798|3797|3797.5|3796|374
1643900080000|2022-02-03 14:54:40|3797|3797|3797.5|3796.5|3797.5|3797|3797|3796|1
1643900090000|2022-02-03 14:54:50|3797|3796|3795.5|3795|3797|3796|3795.5|3795|2652
1643900100000|2022-02-03 14:55:00|3796|3795.5|3797|3796|3797|3796.5|3796|3795.5|2678
1643900110000|2022-02-03 14:55:10|3796.5|3795.5|3796|3795.5|3796.5|3795.5|3796|3795|156
1643900120000|2022-02-03 14:55:20|3795.5|3795|3796|3794.5|3796|3795|3795|3794|3442
1643900130000|2022-02-03 14:55:30|3796.5|3795|3797|3796|3797|3796.5|3796|3795|4917
1643900140000|2022-02-03 14:55:40|3797.5|3796.5|3798.5|3797.5|3799|3798.5|3797.5|3796.5|2436
1643900150000|2022-02-03 14:55:50|3799|3798|3800.5|3799|3801|3800|3799|3797.5|1778
1643900160000|2022-02-03 14:56:00|3801|3799.5|3801|3800|3801|3800|3801|3799.5|443
1643900170000|2022-02-03 14:56:10|3800.5|3799.5|3800|3799|3800.5|3799.5|3800|3799|15049
1643900180000|2022-02-03 14:56:20|3799.5|3799.5|3801|3800|3801|3800|3799.5|3799.5|2010
1643900190000|2022-02-03 14:56:30|3800.5|3799.5|3799.5|3799|3801|3799.5|3799.5|3799|901
1643900200000|2022-02-03 14:56:40|3799|3798.5|3800|3799.5|3800|3799.5|3799|3798.5|1538
1643900210000|2022-02-03 14:56:50|3799.5|3799|3799.5|3799|3799.5|3799|3799.5|3798.5|669
1643900220000|2022-02-03 14:57:00|3799|3798.5|3799|3798|3799|3799|3799|3798|2151
1643900230000|2022-02-03 14:57:10||3797.5||3798||3798||3797.5|0
1643900240000|2022-02-03 14:57:20|3799.5|3798.5|3800|3799|3800|3799|3799.5|3798.5|2355
1643900250000|2022-02-03 14:57:30|3799.5|3798.5|3799.5|3798.5|3799.5|3799|3799.5|3798.5|562
1643900270000|2022-02-03 14:57:50|3799|3799|3800|3799|3800|3799|3799|3799|2353
1643900280000|2022-02-03 14:58:00||3799.5||3799||3799.5||3799|567
1643900290000|2022-02-03 14:58:10|3800.5|3799.5|3800.5|3799.5|3800.5|3799.5|3800.5|3799.5|1368
1643900300000|2022-02-03 14:58:20|3800|3799|3800|3799|3800|3799|3800|3799|1140
1643900320000|2022-02-03 14:58:40||3799.5||3799||3799.5||3799|330
1643900330000|2022-02-03 14:58:50|3800.5|3799.5|3800.5|3800|3800.5|3800|3800.5|3799.5|2527
1643900340000|2022-02-03 14:59:00|3800|3799.5|3801|3800|3801|3800.5|3799.5|3799|6199
1643900350000|2022-02-03 14:59:10|3801.5|3800.5|3802|3801.5|3802.5|3801.5|3801.5|3800.5|1967
1643900360000|2022-02-03 14:59:20|3802.5|3802|3803|3802|3803|3802.5|3802.5|3802|1770
1643900370000|2022-02-03 14:59:30|3802.5|3801.5|3803|3802.5|3803|3802.5|3802.5|3801.5|3591
1643900380000|2022-02-03 14:59:40|3802.5|3802|3802.5|3801.5|3802.5|3802|3802.5|3801.5|1205
1643900390000|2022-02-03 14:59:50|3803|3802|3803.5|3803|3803.5|3803|3803|3801.5|4924
1643900400000|2022-02-03 15:00:00|3804|3803.5|3804.5|3803|3804.5|3804|3803.5|3802.5|2640
1643900410000|2022-02-03 15:00:10|3804|3802.5|3803.5|3802.5|3804.5|3802.5|3803.5|3802.5|255
1643900420000|2022-02-03 15:00:20|3804|3803|3804|3803|3804.5|3803.5|3804|3802.5|5518
1643900430000|2022-02-03 15:00:30|3804.5|3803.5|3806|3805.5|3806|3805.5|3804.5|3803|3908
1643900450000|2022-02-03 15:00:50||3805||3805.5||3805.5||3805|652
1643900460000|2022-02-03 15:01:00|3805.5|3805|3806|3805|3806|3805.5|3805.5|3804.5|1341
1643900470000|2022-02-03 15:01:10||3804.5||3804.5||3805||3804.5|0
1643900480000|2022-02-03 15:01:20||3805||3805||3805||3804.5|0
1643900490000|2022-02-03 15:01:30|3805.5|3804.5|3805.5|3804.5|3805.5|3804.5|3805.5|3804.5|49
1643900500000|2022-02-03 15:01:40|3806|3805|3806.5|3805.5|3807|3806.5|3806|3805|2859
1643900510000|2022-02-03 15:01:50|3806|3805|3804|3803|3806|3805|3804|3803|6456
1643900520000|2022-02-03 15:02:00|3803.5|3802.5|3803.5|3802.5|3804|3803.5|3803.5|3802.5|1484
1643900530000|2022-02-03 15:02:10|3804|3803|3804.5|3803.5|3805|3804|3804|3803|3464
1643900540000|2022-02-03 15:02:20|3804|3803|3805|3804|3805|3804.5|3804|3803|1070
1643900550000|2022-02-03 15:02:30|3805.5|3804.5|3805.5|3804.5|3805.5|3805|3805.5|3804|1236
1643900560000|2022-02-03 15:02:40|3805|3804|3805|3804|3805.5|3804.5|3804.5|3803.5|504
1643900570000|2022-02-03 15:02:50||3804.5||3804||3804.5||3804|489
1643900580000|2022-02-03 15:03:00|3804.5|3803.5|3804|3803|3804.5|3803.5|3804|3803|1733
1643900590000|2022-02-03 15:03:10|3803.5|3802.5|3803|3801.5|3803.5|3802.5|3803|3801.5|896
1643900600000|2022-02-03 15:03:20||3802||3801.5||3802||3801.5|0
1643900610000|2022-02-03 15:03:30|3802.5|3800.5|3801.5|3800|3802.5|3801|3801.5|3800|1276
1643900620000|2022-02-03 15:03:40|3801||3800.5||3801||3800.5||1205
1643900630000|2022-02-03 15:03:50|||||||||324
1643900640000|2022-02-03 15:04:00|3800|3799.5|3800.5|3799.5|3800.5|3799.5|3800|3799|957
1643900650000|2022-02-03 15:04:10||3800||3800||3800||3799.5|978
1643900660000|2022-02-03 15:04:20|3801|3799.5|3802|3801|3802.5|3802|3801|3799.5|5454
1643900670000|2022-02-03 15:04:30|3801.5|3801.5|3802|3801|3802|3801.5|3801.5|3801|76
1643900680000|2022-02-03 15:04:40|3801.5|3801.5|3802|3801.5|3802.5|3801.5|3801.5|3801|1232
1643900690000|2022-02-03 15:04:50||3801||3801||3801||3801|0
1643900700000|2022-02-03 15:05:00|3802.5|3801.5|3803|3802|3803|3802|3802.5|3801.5|1549
1643900710000|2022-02-03 15:05:10|3802.5|3801.5|3803|3802|3803|3802|3802.5|3801.5|40
1643900720000|2022-02-03 15:05:20|3802.5|3801.5|3803|3802.5|3804|3803|3802.5|3801.5|1092
1643900730000|2022-02-03 15:05:30|3802.5|3802|3802.5|3802|3802.5|3802|3802.5|3802|435
1643900740000|2022-02-03 15:05:40|3803|3802.5|3803|3802|3803|3802.5|3803|3802|284
1643900750000|2022-02-03 15:05:50|||||||||458
1643900770000|2022-02-03 15:06:10|3803.5|3802.5|3803|3802|3803.5|3803|3803|3802|3300
1643900780000|2022-02-03 15:06:20|3802.5|3801.5|3802.5|3802|3802.5|3802|3802.5|3801.5|2103
1643900790000|2022-02-03 15:06:30||3801.5||3801.5||3801.5||3801.5|569
1643900800000|2022-02-03 15:06:40||3802||3801.5||3802||3801.5|0
1643900810000|2022-02-03 15:06:50|3802||3802||3802||3802||842
1643900820000|2022-02-03 15:07:00|3801.5|3801|3800.5|3800|3801.5|3801|3800.5|3800|2102
1643900830000|2022-02-03 15:07:10|3800|3799.5|3800|3799|3800|3799.5|3800|3799|77
1643900840000|2022-02-03 15:07:20|3800.5|3799.5|3800.5|3799.5|3800.5|3800|3800.5|3799|1972
1643900850000|2022-02-03 15:07:30|||||||||734
1643900870000|2022-02-03 15:07:50|3800|3799|3800|3799|3800|3799|3800|3799|316
1643900880000|2022-02-03 15:08:00|3799.5|3798.5|3799.5|3798.5|3799.5|3798.5|3799|3798|3002
1643900890000|2022-02-03 15:08:10|3800|3799|3800.5|3799.5|3800.5|3799.5|3800|3799|1648
1643900900000|2022-02-03 15:08:20|3800|3799|3800|3799|3800|3799.5|3799.5|3798.5|1071
1643900910000|2022-02-03 15:08:30|3800.5|3799.5|3800.5|3799.5|3800.5|3800|3800.5|3799.5|339
1643900920000|2022-02-03 15:08:40|3800||3800.5||3800.5||3800||225
1643900930000|2022-02-03 15:08:50|3800|3799|3799|3798|3800.5|3799|3798.5|3798|7953
1643900980000|2022-02-03 15:09:40|3799.5||3799.5||3799.5||3799.5||484
1643900990000|2022-02-03 15:09:50|||||||||18
1643901000000|2022-02-03 15:10:00|||||||||379
1643901010000|2022-02-03 15:10:10|||||||||280
1643901030000|2022-02-03 15:10:30|||||||||152
1643901040000|2022-02-03 15:10:40|||||||||354
1643901050000|2022-02-03 15:10:50|||||||||768
1643901070000|2022-02-03 15:11:10|||||||||979
1643901080000|2022-02-03 15:11:20|3805|3803.5|3804.5|3803.5|3805|3803.5|3804.5|3803.5|315
1643901090000|2022-02-03 15:11:30|3804|3803|3804|3803|3804.5|3803.5|3803.5|3802.5|1108
1643901100000|2022-02-03 15:11:40|3804.5|3803.5|3804.5|3803.5|3804.5|3803.5|3804.5|3803.5|1654
1643901110000|2022-02-03 15:11:50|3805|3803|3805|3804.5|3805.5|3804.5|3804.5|3803|1296
1643901120000|2022-02-03 15:12:00||3804||3804||3804||3804|23
1643901130000|2022-02-03 15:12:10|3804.5|3803.5|3803|3802.5|3804.5|3803.5|3803|3802.5|1503
1643901140000|2022-02-03 15:12:20|3802.5|3802|3804.5|3803|3804.5|3803.5|3802.5|3802|2185
1643901150000|2022-02-03 15:12:30||3803.5||3803||3803.5||3803|506
1643901160000|2022-02-03 15:12:40|3804|3802.5|3804|3803|3804.5|3803.5|3802.5|3802|3266
1643901170000|2022-02-03 15:12:50|3804.5|3803.5|3804|3802.5|3804.5|3803.5|3803.5|3802.5|1127
1643901180000|2022-02-03 15:13:00|3804.5|3803|3804.5|3803.5|3804.5|3804|3804.5|3803|673
1643901190000|2022-02-03 15:13:10|3805|3804|3805.5|3804.5|3805.5|3804.5|3804.5|3803.5|1393
1643901200000|2022-02-03 15:13:20|3805|3804|3805|3804|3805.5|3804|3805|3804|1162
1643901210000|2022-02-03 15:13:30|3805.5|3804.5|3805.5|3804.5|3805.5|3804.5|3805.5|3804.5|62
1643901240000|2022-02-03 15:14:00|3805|3804|3805.5|3804.5|3805.5|3804.5|3804.5|3803.5|4103
1643901250000|2022-02-03 15:14:10|3805||3805.5||3805.5||3805||0
1643901260000|2022-02-03 15:14:20|3805||3805.5||3805.5||3805||0
1643901270000|2022-02-03 15:14:30|3806|3805|3805.5|3805|3806.5|3805.5|3805.5|3804.5|3027
1643901280000|2022-02-03 15:14:40|3806|3805.5|3806|3804.5|3806.5|3806|3805.5|3804.5|735
1643901290000|2022-02-03 15:14:50|3805.5|3805|3805.5|3804.5|3805.5|3805|3804.5|3803.5|5359
1643901300000|2022-02-03 15:15:00|3805|3804|3805|3804|3805.5|3804.5|3804.5|3803.5|2220
1643901310000|2022-02-03 15:15:10|3804.5|3804.5|3805|3804|3805|3804.5|3804.5|3804|411
1643901320000|2022-02-03 15:15:20|3804.5|3804.5|3804.5|3803.5|3804.5|3804.5|3804|3803.5|446
1643901330000|2022-02-03 15:15:30|3805|3804|3805|3804|3805|3804|3804.5|3804|1874
1643901340000|2022-02-03 15:15:40|3805.5|3804.5|3806.5|3806|3806.5|3806|3805.5|3804|1744
1643901350000|2022-02-03 15:15:50|3806|3805.5|3805.5|3805|3806|3805.5|3805.5|3805|1522
1643901360000|2022-02-03 15:16:00|3805|3804.5|3805.5|3804|3805.5|3805|3805|3804|550
1643901370000|2022-02-03 15:16:10|3805|3803.5|3804|3803|3805|3803.5|3804|3803|4041
1643901380000|2022-02-03 15:16:20|3803.5|3802.5|3805|3804|3805|3804|3803.5|3802.5|1406
1643901390000|2022-02-03 15:16:30|3804.5|3803.5|3804.5|3803.5|3805|3803.5|3804.5|3803.5|238
1643901410000|2022-02-03 15:16:50|3804|3803|3803.5|3803|3804|3803|3803.5|3803|157
1643901420000|2022-02-03 15:17:00|||||||||335
1643901430000|2022-02-03 15:17:10|3803|3802.5|3802.5|3802|3803|3802.5|3802.5|3802|2353
1643901440000|2022-02-03 15:17:20|3802|3801.5|3802.5|3801.5|3802.5|3801.5|3802|3801|1015
1643901450000|2022-02-03 15:17:30|3802|3801|3802|3801|3802|3801|3802|3801|0
1643901460000|2022-02-03 15:17:40|3801.5|3800.5|3801|3800|3801.5|3800.5|3800.5|3800|1187
1643901470000|2022-02-03 15:17:50|3800.5||3800.5||3801||3800.5||255
1643901480000|2022-02-03 15:18:00|3801|3800.5|3801|3800|3801|3800.5|3801|3800|1062
1643901490000|2022-02-03 15:18:10|3800.5|3799.5|3800.5|3799.5|3801|3800|3800.5|3799.5|1006
1643901500000|2022-02-03 15:18:20|3801|3799|3801|3800|3801|3800|3801|3799|361
1643901510000|2022-02-03 15:18:30|3800.5|3800.5|3802.5|3801.5|3802.5|3801.5|3800.5|3800.5|4903
1643901520000|2022-02-03 15:18:40|3802|3802|3802.5|3802|3802.5|3802|3802|3802|556
1643901530000|2022-02-03 15:18:50|3802|3801.5|3802|3801|3802|3801.5|3802|3801|449
1643901540000|2022-02-03 15:19:00|3802.5|3801.5|3802.5|3801.5|3803|3802|3802.5|3801.5|830
1643901550000|2022-02-03 15:19:10||3801||3801.5||3801.5||3801|0
1643901560000|2022-02-03 15:19:20|3803|3802|3802.5|3802|3803|3802|3802.5|3802|697
1643901570000|2022-02-03 15:19:30|3802|3801.5|3802.5|3801.5|3802.5|3802|3802|3801|877
1643901590000|2022-02-03 15:19:50||3801||3801.5||3801.5||3801|233
1643901600000|2022-02-03 15:20:00||3801||3801.5||3802||3801|33
1643901610000|2022-02-03 15:20:10|3803|3802|3804|3803|3804|3803.5|3803|3802|3408
1643901620000|2022-02-03 15:20:20|3803.5|3802.5|3803.5|3802.5|3803.5|3802.5|3803.5|3802.5|1013
1643901630000|2022-02-03 15:20:30|3803|3802|3803|3802|3803|3802.5|3803|3802|1075
1643901640000|2022-02-03 15:20:40|3803.5|3802.5|3803|3802.5|3803.5|3802.5|3803|3802.5|0
1643901650000|2022-02-03 15:20:50|3803.5|3802|3803.5|3803|3803.5|3803|3803.5|3802|498
1643901660000|2022-02-03 15:21:00|3804|3803.5|3804|3803|3804|3803.5|3804|3803|578
1643901670000|2022-02-03 15:21:10|3803.5|3803.5|3804|3803|3804|3803.5|3803.5|3803|1684
1643901680000|2022-02-03 15:21:20|3803.5|3803.5|3803.5|3803|3803.5|3803.5|3803.5|3803|884
1643901690000|2022-02-03 15:21:30|3804|3803.5|3804.5|3804|3804.5|3804|3804|3803.5|1465
1643901700000|2022-02-03 15:21:40|3805.5|3804.5|3805.5|3804.5|3805.5|3804.5|3805|3804.5|1610
1643901710000|2022-02-03 15:21:50|3806|3805|3806|3805|3806|3805|3806|3805|438
1643901720000|2022-02-03 15:22:00|3805.5|3805.5|3805.5|3804.5|3806|3805.5|3805.5|3804.5|3202
1643901730000|2022-02-03 15:22:10|3805|3804|3804.5|3803.5|3805.5|3804.5|3804.5|3803.5|3828
1643901740000|2022-02-03 15:22:20|3805|3804|3805|3804|3805.5|3804.5|3805|3804|2406
1643901750000|2022-02-03 15:22:30||3803.5||3803.5||3803.5||3803.5|10
1643901770000|2022-02-03 15:22:50||3804||3804||3804||3803.5|90
1643901780000|2022-02-03 15:23:00||3803.5||3804.5||3804.5||3803.5|211
1643901790000|2022-02-03 15:23:10|3805.5|3805|3805.5|3804.5|3806|3805|3805.5|3804.5|911
1643901800000|2022-02-03 15:23:20|3805|3805|3805.5|3804.5|3805.5|3805|3805|3804.5|335
1643901810000|2022-02-03 15:23:30|3805|3805|3807|3806|3807|3806.5|3805|3804.5|4709
1643901820000|2022-02-03 15:23:40|3807.5|3806.5|3807.5|3807|3807.5|3807|3807|3806.5|598
1643901840000|2022-02-03 15:24:00|3807|3806.5|3807.5|3806.5|3807.5|3806.5|3807|3806.5|1517
1643901850000|2022-02-03 15:24:10|3808|3807|3809|3808|3809|3808|3808|3807|1277
1643901860000|2022-02-03 15:24:20|3808.5|3807.5|3808|3807|3808.5|3807.5|3808|3807|1212
1643901870000|2022-02-03 15:24:30|3808.5|3807.5|3808.5|3808|3808.5|3808|3808|3807.5|2032
1643901880000|2022-02-03 15:24:40|3809|3808.5|3809|3808|3809|3808.5|3808.5|3808|248
1643901890000|2022-02-03 15:24:50|3808.5|3807.5|3808.5|3807.5|3808.5|3808|3808|3807.5|2961
1643901900000|2022-02-03 15:25:00|3808|3807|3810|3809|3811|3810|3808|3807|6033
1643901910000|2022-02-03 15:25:10|3809.5|3808.5|3810|3809|3810|3809|3809|3808|2161
1643901920000|2022-02-03 15:25:20|3809.5|3808.5|3809.5|3808.5|3809.5|3808.5|3809.5|3808.5|251
1643901930000|2022-02-03 15:25:30|3809|3808|3806.5|3805|3809|3808|3806|3805|2390
1643901940000|2022-02-03 15:25:40|3806|3805.5|3806|3805|3806|3805.5|3805.5|3805|0
1643901950000|2022-02-03 15:25:50|3806.5|3805.5|3806.5|3806|3806.5|3806|3806|3805.5|229
1643901960000|2022-02-03 15:26:00|3806|3805.5|3804|3803|3806|3805.5|3803|3802.5|3771
1643901970000|2022-02-03 15:26:10|3804.5|3803.5|3805|3804|3805|3804|3804.5|3803.5|2372
1643901980000|2022-02-03 15:26:20|3804.5||3804.5||3804.5||3804.5||0
1643901990000|2022-02-03 15:26:30|3805|3803.5|3805|3804|3805|3804|3805|3803.5|3453
1643902000000|2022-02-03 15:26:40|3805.5|3804.5|3806.5|3805.5|3806.5|3805.5|3805.5|3804.5|1545
1643902020000|2022-02-03 15:27:00|3806|3805|3806.5|3805.5|3806.5|3805.5|3805.5|3805|771
1643902030000|2022-02-03 15:27:10|3807|3806|3807.5|3806.5|3807.5|3807|3807|3805.5|3452
1643902040000|2022-02-03 15:27:20|3807|3807|3807.5|3806.5|3807.5|3807|3807|3806.5|249
1643902050000|2022-02-03 15:27:30|3807|3806|3807|3805.5|3807|3806|3806.5|3805.5|918
1643902060000|2022-02-03 15:27:40||3806||3806||3806.5||3806|802
1643902070000|2022-02-03 15:27:50|3807.5|3806.5|3807.5|3806.5|3807.5|3806.5|3807.5|3806|1273
1643902080000|2022-02-03 15:28:00|3807|3806|3806.5|3806|3807|3806|3806.5|3806|1395
1643902090000|2022-02-03 15:28:10|3806|3805.5|3807|3806.5|3807.5|3806.5|3806|3805|3341
1643902100000|2022-02-03 15:28:20|3806.5|3806|3807.5|3806.5|3807.5|3807|3806.5|3806|1766
1643902110000|2022-02-03 15:28:30|3807|3806|3806.5|3806|3807|3806|3806.5|3806|1010
1643902130000|2022-02-03 15:28:50||3805.5||3806||3806||3805.5|1163
1643902140000|2022-02-03 15:29:00||3805.5||3805.5||3805.5||3805.5|2327
1643902150000|2022-02-03 15:29:10|||||||||353
1643902160000|2022-02-03 15:29:20||3806||3806||3806||3806|979
1643902170000|2022-02-03 15:29:30|3806|3805.5|3806|3805|3806|3805.5|3806|3805|1517
1643902180000|2022-02-03 15:29:40|3805.5|3805.5|3805.5|3804.5|3805.5|3805.5|3805.5|3804.5|761
1643902190000|2022-02-03 15:29:50||3805||3804.5||3805||3804.5|121
1643902220000|2022-02-03 15:30:20|3805|3804|3804.5|3803|3805.5|3804|3804.5|3803|2742
1643902230000|2022-02-03 15:30:30|3804|3803.5|3805|3804.5|3805|3804.5|3804|3803|1833
1643902240000|2022-02-03 15:30:40|3805.5|3805|3806.5|3805.5|3806.5|3806|3805.5|3805|4267
1643902250000|2022-02-03 15:30:50|3806||3806||3806.5||3806||0
1643902260000|2022-02-03 15:31:00|||||||||200
1643902270000|2022-02-03 15:31:10|3806.5|3806|3806|3805|3807|3806|3806|3805|2918
1643902280000|2022-02-03 15:31:20|3806.5|3805.5|3807|3806|3807.5|3807|3806|3805.5|8379
1643902290000|2022-02-03 15:31:30|3806.5|3806.5|3807|3806|3807|3806.5|3806.5|3806|2643
1643902300000|2022-02-03 15:31:40|3806.5|3805.5|3806.5|3805.5|3806.5|3805.5|3806.5|3805.5|1337
1643902310000|2022-02-03 15:31:50|3806|3806|3807|3806|3807|3806.5|3806|3806|1989
1643902320000|2022-02-03 15:32:00|3806.5|3805.5|3806.5|3806|3806.5|3806|3805.5|3805|2568
1643902330000|2022-02-03 15:32:10|3807|3805.5|3807|3806|3807|3806|3807|3805.5|1773
1643902340000|2022-02-03 15:32:20|3806.5||3807||3807||3806.5||300
1643902350000|2022-02-03 15:32:30|3806.5|3806.5|3807|3806|3807|3806.5|3806.5|3805.5|742
1643902360000|2022-02-03 15:32:40|3806.5|3806.5|3806.5|3806|3806.5|3806.5|3806.5|3805.5|1130
1643902370000|2022-02-03 15:32:50|3807|3806.5|3807.5|3807|3807.5|3807|3807|3806|1991
1643902380000|2022-02-03 15:33:00|3808|3807.5|3808|3807.5|3808.5|3808|3808|3807.5|2452
1643902390000|2022-02-03 15:33:10|3807.5|3807|3808.5|3807.5|3809|3808|3807.5|3807|2952
1643902410000|2022-02-03 15:33:30|||||||||42
1643902420000|2022-02-03 15:33:40|3808|3807|3808.5|3807.5|3808.5|3807.5|3807|3806.5|5409
1643902430000|2022-02-03 15:33:50|3808|3807|3807|3806|3808|3807|3807|3806|1457
1643902440000|2022-02-03 15:34:00|||||||||211
1643902450000|2022-02-03 15:34:10|3806.5|3805.5|3806.5|3805.5|3806.5|3805.5|3806.5|3805.5|100
1643902460000|2022-02-03 15:34:20|3806|3805|3806|3805|3806|3805|3806|3805|0
1643902470000|2022-02-03 15:34:30|3805.5|3805.5|3806|3805|3806|3805.5|3805.5|3805|1160
1643902480000|2022-02-03 15:34:40|3806.5|3805.5|3806|3805.5|3806.5|3806|3806|3805.5|1168
1643902490000|2022-02-03 15:34:50|3806.5|3805|3807|3806.5|3807|3806.5|3806.5|3805|7438
1643902500000|2022-02-03 15:35:00|3806.5|3806|3806.5|3806|3807.5|3807|3806.5|3806|3451
1643902510000|2022-02-03 15:35:10|3807|3805.5|3807.5|3806|3807.5|3807|3807|3805.5|1462
1643902520000|2022-02-03 15:35:20|3807|3805.5|3806.5|3805.5|3807|3805.5|3806.5|3805.5|1097
1643902530000|2022-02-03 15:35:30|3806|3806|3805.5|3804.5|3806|3806|3805|3804|1901
1643902540000|2022-02-03 15:35:40|3805|3804|3806|3805|3806|3805.5|3805|3804|817
1643902550000|2022-02-03 15:35:50|3805.5|3804.5|3805.5|3804.5|3805.5|3804.5|3805.5|3804|1119
1643902560000|2022-02-03 15:36:00|3805|3805|3805.5|3804.5|3805.5|3805|3805|3804.5|2212
1643902570000|2022-02-03 15:36:10|3805|3804|3805.5|3805|3806.5|3805.5|3805|3804|3396
1643902580000|2022-02-03 15:36:20|3806|3805.5|3806|3805|3806|3805.5|3806|3805|982
1643902590000|2022-02-03 15:36:30|3806.5|3805.5|3807|3806.5|3807|3806.5|3806|3805.5|2014
1643902600000|2022-02-03 15:36:40|3807.5|3807|3807.5|3807|3807.5|3807|3807|3806.5|2442
1643902610000|2022-02-03 15:36:50|||||||||922
1643902620000|2022-02-03 15:37:00|3808|3807.5|3808|3807.5|3808|3807.5|3808|3807.5|589
1643902630000|2022-02-03 15:37:10|3807.5|3807|3807.5|3807|3807.5|3807|3807.5|3806.5|834
1643902640000|2022-02-03 15:37:20|3808|3807.5|3808.5|3808|3808.5|3808|3808|3807.5|2642
1643902650000|2022-02-03 15:37:30|3808|3807.5|3808|3807.5|3808|3807.5|3808|3807.5|842
1643902670000|2022-02-03 15:37:50|3807.5|3807|3807.5|3806.5|3807.5|3807|3807.5|3806.5|1657
1643902680000|2022-02-03 15:38:00|3807|3806|3807|3806|3807|3806|3807|3806|389
1643902690000|2022-02-03 15:38:10|3807.5|3806.5|3808.5|3807.5|3808.5|3807.5|3807.5|3806|1787
1643902700000|2022-02-03 15:38:20|3808|3807|3808.5|3807.5|3808.5|3807.5|3807.5|3807|1500
1643902710000|2022-02-03 15:38:30||3808||3807.5||3808||3807.5|2
1643902720000|2022-02-03 15:38:40|3809|3808|3809|3808.5|3809.5|3809|3809|3807.5|3829
1643902730000|2022-02-03 15:38:50|3808.5|3808|3809.5|3808.5|3809.5|3808.5|3808.5|3808|3170
1643902740000|2022-02-03 15:39:00|3810|3809|3810|3809.5|3810|3809.5|3810|3809|511
1643902750000|2022-02-03 15:39:10|3809.5|3809|3809.5|3809|3810|3809|3809.5|3809|2855
1643902760000|2022-02-03 15:39:20|||||||||1189
1643902770000|2022-02-03 15:39:30|3809|3808.5|3809|3808.5|3809|3808.5|3809|3808.5|506
1643902780000|2022-02-03 15:39:40|3808.5|3808|3809|3808.5|3809.5|3809|3808.5|3808|2626
1643902790000|2022-02-03 15:39:50|3808.5|3808|3808.5|3807.5|3808.5|3808|3808.5|3807.5|604
1643902800000|2022-02-03 15:40:00|3809|3808|3809.5|3808.5|3809.5|3808.5|3809|3808|490
1643902810000|2022-02-03 15:40:10|3809|3808|3809|3808|3809|3808|3809|3808|389
1643902820000|2022-02-03 15:40:20|3808.5|3807.5|3808.5|3807.5|3808.5|3807.5|3808.5|3807.5|1
1643902830000|2022-02-03 15:40:30|3809|3808|3809|3808|3809|3808.5|3809|3808|1183
1643902840000|2022-02-03 15:40:40|3808.5|3808.5|3809|3808|3809|3808.5|3808.5|3808|4637
1643902850000|2022-02-03 15:40:50|||||||||15
1643902860000|2022-02-03 15:41:00|3808.5|3807.5|3807.5|3807|3808.5|3808|3807.5|3807|3573
1643902870000|2022-02-03 15:41:10|3807|3806.5|3807|3806.5|3807|3806.5|3807|3806.5|1006
1643902880000|2022-02-03 15:41:20|3807.5|3807|3807.5|3806.5|3807.5|3807|3807.5|3806.5|3538
1643902890000|2022-02-03 15:41:30|3807|3806|3807|3805.5|3807|3806|3807|3805.5|350
1643902900000|2022-02-03 15:41:40|3806.5|3806|3807|3806|3807|3806.5|3806.5|3805.5|49
1643902910000|2022-02-03 15:41:50|3807.5|3806.5|3808|3807.5|3808.5|3807.5|3807.5|3806|2350
1643902920000|2022-02-03 15:42:00|3808.5|3808|3808.5|3807.5|3809|3808|3808|3807.5|685
1643902930000|2022-02-03 15:42:10|3808|3808|3807.5|3807|3808.5|3808|3807.5|3807|967
1643902940000|2022-02-03 15:42:20|3807|3806.5|3807|3806|3807|3806.5|3806.5|3806|946
1643902950000|2022-02-03 15:42:30|3806.5|3805.5|3806.5|3805.5|3806.5|3805.5|3806.5|3805.5|78
1643902960000|2022-02-03 15:42:40|3806||3806.5||3806.5||3806||1423
1643902980000|2022-02-03 15:43:00|3806|3806|3807|3806|3807|3806|3806|3806|3747
1643902990000|2022-02-03 15:43:10|3806.5||3807||3807||3806.5||289
1643903000000|2022-02-03 15:43:20|3807.5|3806.5|3807.5|3806.5|3807.5|3807|3807.5|3806.5|700
1643903010000|2022-02-03 15:43:30|3808|3807|3807.5|3806.5|3808|3807.5|3807.5|3806.5|2895
1643903020000|2022-02-03 15:43:40|3808|3807|3808|3807|3808|3807.5|3808|3807|541
1643903030000|2022-02-03 15:43:50|3808.5|3807.5|3809|3808.5|3809.5|3808.5|3808.5|3807.5|2062
1643903040000|2022-02-03 15:44:00|3809.5|3809|3810.5|3810|3811|3810|3809.5|3808.5|1857
1643903050000|2022-02-03 15:44:10|3810|3809.5|3810.5|3809.5|3810.5|3809.5|3810|3809|2625
1643903060000|2022-02-03 15:44:20|3810|3809|3809.5|3809|3810.5|3809|3809.5|3809|2809
1643903070000|2022-02-03 15:44:30|3809|3808.5|3809.5|3808.5|3809.5|3808.5|3809|3808.5|1440
1643903090000|2022-02-03 15:44:50|3810|3809|3809.5|3808.5|3810|3809|3809.5|3808.5|1118
1643903100000|2022-02-03 15:45:00|3810|3809|3809.5|3809|3810|3809|3809.5|3809|1069
1643903110000|2022-02-03 15:45:10|3809|3808.5|3809.5|3809|3809.5|3809|3809|3808.5|1784
1643903120000|2022-02-03 15:45:20||3808.5||3808.5||3808.5||3808.5|23718
1643903130000|2022-02-03 15:45:30|3809|3808|3810|3809.5|3810|3809.5|3809|3808|3449
1643903140000|2022-02-03 15:45:40|3809.5|3809|3809.5|3808.5|3809.5|3809|3809.5|3808.5|1083
1643903150000|2022-02-03 15:45:50|3810|3809|3811|3810.5|3811|3810.5|3810|3808.5|1125
1643903160000|2022-02-03 15:46:00|3810.5|3810|3810|3809.5|3810.5|3810|3810|3809.5|2620
1643903170000|2022-02-03 15:46:10|3809.5|3809|3810|3808.5|3810|3809|3809.5|3808.5|930
1643903180000|2022-02-03 15:46:20|3809.5||3809.5||3809.5||3809||422
1643903190000|2022-02-03 15:46:30|3809|3808|3809|3808|3809|3808.5|3809|3808|56
1643903200000|2022-02-03 15:46:40|3809.5|3808.5|3809.5|3808.5|3809.5|3809|3809|3808|840
1643903210000|2022-02-03 15:46:50|||||||||125
1643903220000|2022-02-03 15:47:00|||||||||194
1643903230000|2022-02-03 15:47:10|3809||3809||3809.5||3809||1607
1643903240000|2022-02-03 15:47:20|3808.5|3808|3809.5|3808.5|3809.5|3809|3808.5|3807.5|3505
1643903250000|2022-02-03 15:47:30|3810|3809|3810|3809.5|3810.5|3809.5|3809.5|3809|1456
1643903260000|2022-02-03 15:47:40|3810.5|3810|3810|3809.5|3810.5|3810|3810|3809|2137
1643903270000|2022-02-03 15:47:50|3810.5|3810|3810|3809|3810.5|3810|3810|3809|1568
1643903280000|2022-02-03 15:48:00|3810.5|3809.5|3810|3809|3810.5|3809.5|3810|3809|1917
1643903290000|2022-02-03 15:48:10|3809.5|3808.5|3809|3808|3809.5|3808.5|3809|3808|878
1643903300000|2022-02-03 15:48:20|3808.5|3807.5|3808.5|3807.5|3808.5|3807.5|3808.5|3807.5|694
1643903310000|2022-02-03 15:48:30|3808|3807|3807.5|3807|3808|3807|3807|3806|3509
1643903320000|2022-02-03 15:48:40||3806.5||3806||3807||3806|1706
1643903330000|2022-02-03 15:48:50|3807||3807||3807||3807||0
1643903340000|2022-02-03 15:49:00|3807.5|3806.5|3807.5|3807|3807.5|3807|3807|3806.5|4514
1643903350000|2022-02-03 15:49:10|3807|3806.5|3807|3806|3807.5|3806.5|3806.5|3806|4696
1643903360000|2022-02-03 15:49:20|3806.5|3805.5|3806.5|3805.5|3807.5|3806|3806.5|3805.5|2036
1643903370000|2022-02-03 15:49:30|3807|3806|3807|3806|3807|3806.5|3806.5|3806|1601
1643903380000|2022-02-03 15:49:40|||||||||125
1643903400000|2022-02-03 15:50:00|3807.5|3806.5|3808|3807|3808|3807.5|3807.5|3806.5|2762
1643903410000|2022-02-03 15:50:10|3807.5|3806.5|3807|3806|3807.5|3806.5|3807|3806|1465
1643903420000|2022-02-03 15:50:20|3806.5|3805.5|3806|3805|3807|3806|3805.5|3804.5|5454
1643903440000|2022-02-03 15:50:40|3805.5||3805.5||3805.5||3805.5||1357
1643903450000|2022-02-03 15:50:50|3805|3804.5|3805|3804|3805.5|3805|3804.5|3804|6208
1643903460000|2022-02-03 15:51:00|||||||||19
1643903470000|2022-02-03 15:51:10|3805.5|3804.5|3804.5|3804|3805.5|3805|3804.5|3803.5|3695
1643903480000|2022-02-03 15:51:20|3804|3803.5|3803|3802.5|3804|3803.5|3803|3802|925
1643903490000|2022-02-03 15:51:30|3803.5|3802|3802|3801|3803.5|3802|3802|3801|1745
1643903510000|2022-02-03 15:51:50|3801.5|3800.5|3801|3800|3801.5|3800.5|3801|3800|82
1643903520000|2022-02-03 15:52:00|3801.5|3800.5|3801|3800|3802|3801.5|3801|3800|4089
1643903530000|2022-02-03 15:52:10|3801.5|3800.5|3801.5|3800.5|3801.5|3800.5|3801|3800.5|1620
1643903540000|2022-02-03 15:52:20|3801|3800|3801|3800.5|3801|3800.5|3801|3800|476
1643903550000|2022-02-03 15:52:30|3801.5|3801|3801|3800.5|3802|3801.5|3801|3800.5|8992
1643903560000|2022-02-03 15:52:40|3800.5|3800|3801.5|3800.5|3801.5|3801|3800.5|3800|2574
1643903570000|2022-02-03 15:52:50|3801||3801.5||3801.5||3801||786
1643903580000|2022-02-03 15:53:00|3801|3801|3802.5|3801.5|3802.5|3801.5|3801|3800.5|5068
1643903590000|2022-02-03 15:53:10|3802|3801|3802|3801.5|3802|3801.5|3801.5|3801|3502
1643903600000|2022-02-03 15:53:20||3801||3801.5||3801.5||3801|1216
1643903610000|2022-02-03 15:53:30|3802.5|3802|3802.5|3802|3802.5|3802|3802|3802|2578
1643903620000|2022-02-03 15:53:40|3802|3801.5|3802.5|3802|3802.5|3802|3802|3801.5|5843
1643903630000|2022-02-03 15:53:50||3801.5||3801.5||3801.5||3801.5|1455
1643903640000|2022-02-03 15:54:00|||||||||807
1643903650000|2022-02-03 15:54:10|3802|3801|3802|3801|3802|3801|3802|3801|604
1643903660000|2022-02-03 15:54:20|3801.5|3800.5|3801|3800.5|3801.5|3801|3800.5|3800|2270
1643903670000|2022-02-03 15:54:30|3801.5|3801|3801.5|3801|3801.5|3801|3801.5|3801|886
1643903680000|2022-02-03 15:54:40|||||||||243
1643903690000|2022-02-03 15:54:50|3801|3800.5|3801|3800.5|3801|3800.5|3801|3800.5|1252
1643903700000|2022-02-03 15:55:00|3801.5|3801|3801.5|3800.5|3801.5|3801|3801.5|3800.5|739
1643903710000|2022-02-03 15:55:10|3801|3800|3800.5|3800|3801|3800|3800|3799.5|4044
1643903720000|2022-02-03 15:55:20|3801||3801||3801||3801||575
1643903730000|2022-02-03 15:55:30|||||||||270
1643903740000|2022-02-03 15:55:40||3800.5||3800.5||3800.5||3800.5|1017
1643903750000|2022-02-03 15:55:50|3801.5|3801|3803|3802|3803|3802.5|3801|3800|3834
1643903760000|2022-02-03 15:56:00|3802.5|3802.5|3803.5|3803|3803.5|3803|3802.5|3802.5|760
1643903770000|2022-02-03 15:56:10|||||||||269
1643903780000|2022-02-03 15:56:20|3803|3802.5|3803|3802|3803|3802.5|3802.5|3802|2271
1643903790000|2022-02-03 15:56:30|||||||||329
1643903810000|2022-02-03 15:56:50|3802.5|3801.5|3802|3801.5|3802.5|3801.5|3801.5|3801|1906
1643903820000|2022-02-03 15:57:00|3801.5|3801|3801.5|3801|3801.5|3801|3801.5|3800.5|2910
1643903830000|2022-02-03 15:57:10||3800.5||3801||3801||3800.5|410
1643903840000|2022-02-03 15:57:20|3801|3800.5|3801|3800|3801|3800.5|3800.5|3800|1390
1643903850000|2022-02-03 15:57:30|3800.5|3799.5|3800|3799.5|3800.5|3799.5|3800|3799.5|399
1643903860000|2022-02-03 15:57:40|3799.5|3799|3799.5|3799|3799.5|3799|3799.5|3799|271
1643903870000|2022-02-03 15:57:50||3798.5||3798.5||3798.5||3798.5|137
1643903880000|2022-02-03 15:58:00|3799|3798|3799|3798|3799|3798|3799|3798|237
1643903900000|2022-02-03 15:58:20|3799.5|3798.5|3799.5|3798.5|3799.5|3798.5|3799.5|3798.5|1033
1643903920000|2022-02-03 15:58:40|||||||||2080
1643903930000|2022-02-03 15:58:50|3799|3799|3799.5|3799|3799.5|3799|3799|3798.5|3044
1643903940000|2022-02-03 15:59:00|3800|3799.5|3800|3799.5|3800.5|3799.5|3800|3799.5|1667
1643903950000|2022-02-03 15:59:10|3799.5|3799|3800|3799.5|3800|3799.5|3799.5|3799|1476
1643903960000|2022-02-03 15:59:20|||||||||649
1643903970000|2022-02-03 15:59:30|3799.5|3799|3800|3799|3800|3799.5|3799.5|3799|4292
1643903980000|2022-02-03 15:59:40|3799.5||3799.5||3799.5||3799.5||300
1643903990000|2022-02-03 15:59:50|||||||||2163
1643904000000|2022-02-03 16:00:00|3799|3798.5|3799.5|3798.5|3800|3799.5|3799|3798.5|2099
1643904010000|2022-02-03 16:00:10|3799|3798|3799|3798|3799.5|3798|3798.5|3798|2119
1643904020000|2022-02-03 16:00:20|3799.5|3798.5|3797.5|3797|3799.5|3799|3797.5|3797|4733
1643904030000|2022-02-03 16:00:30|3797|3796.5|3797|3796.5|3797|3797|3797|3796.5|489
1643904050000|2022-02-03 16:00:50|3797.5|3797|3799|3798|3799|3798.5|3797.5|3797|3105
1643904060000|2022-02-03 16:01:00|3799.5|3798.5|3800|3799.5|3800|3799.5|3799.5|3798.5|3567
1643904070000|2022-02-03 16:01:10|3799.5|3799|3800|3799.5|3800|3799.5|3799.5|3799|2096
1643904080000|2022-02-03 16:01:20|3799.5|3799|3800|3799|3800|3799|3799.5|3799|552
1643904090000|2022-02-03 16:01:30|3800.5|3799.5|3800.5|3799.5|3800.5|3800|3800.5|3799|985
1643904100000|2022-02-03 16:01:40|3800||3800||3800.5||3800||0
1643904110000|2022-02-03 16:01:50|3799.5|3799|3799.5|3798.5|3800|3799|3799|3798.5|435
1643904130000|2022-02-03 16:02:10|3799|3799|3799|3798.5|3799.5|3799|3799|3798|834
1643904140000|2022-02-03 16:02:20|3799.5|3799|3799|3798|3799.5|3799|3799|3798|1129
1643904150000|2022-02-03 16:02:30|3798.5|3798.5|3799|3798|3799|3798.5|3798.5|3798|1161
1643904160000|2022-02-03 16:02:40|3798.5|3798.5|3798.5|3798|3798.5|3798.5|3798.5|3798|170
1643904170000|2022-02-03 16:02:50|||||||||523
1643904180000|2022-02-03 16:03:00|3799|3798.5|3798.5|3798|3799.5|3798.5|3798.5|3798|2076
1643904190000|2022-02-03 16:03:10|3798|3797.5|3798|3797.5|3798|3798|3798|3797.5|637
1643904200000|2022-02-03 16:03:20|3798.5|3798|3798|3797.5|3798.5|3798|3798|3797.5|1100
1643904210000|2022-02-03 16:03:30|3797.5|3797|3797|3796|3797.5|3797|3796.5|3796|1979
1643904220000|2022-02-03 16:03:40|3796.5|3795.5|3796.5|3795.5|3796.5|3795.5|3796.5|3795.5|408
1643904230000|2022-02-03 16:03:50||3796||3796||3796||3796|0
1643904240000|2022-02-03 16:04:00|3796|3795.5|3796|3795.5|3796.5|3795.5|3796|3795|777
1643904250000|2022-02-03 16:04:10|3795.5|3795|3796|3795.5|3796|3795.5|3795.5|3795|1903
1643904260000|2022-02-03 16:04:20|3795.5|3795|3795.5|3795|3795.5|3795|3795.5|3794.5|1090
1643904270000|2022-02-03 16:04:30|3796|3795.5|3796.5|3796|3796.5|3796|3796|3795|2368
1643904280000|2022-02-03 16:04:40|3797|3796.5|3797|3796.5|3797|3796.5|3797|3796.5|555
1643904290000|2022-02-03 16:04:50|||||||||243
1643904300000|2022-02-03 16:05:00|3796.5|3796|3796|3795.5|3796.5|3796|3796|3795.5|2101
1643904310000|2022-02-03 16:05:10|3796.5|3796|3797.5|3796.5|3797.5|3796.5|3796.5|3795.5|2818
1643904320000|2022-02-03 16:05:20|3797|3796|3797|3796|3797|3796|3797|3796|0
1643904330000|2022-02-03 16:05:30||3796.5||3796.5||3796.5||3796.5|1702
1643904340000|2022-02-03 16:05:40|3797.5|3797|3797|3796.5|3797.5|3797|3797|3796.5|2266
1643904350000|2022-02-03 16:05:50|3797.5||3797||3797.5||3797||647
1643904360000|2022-02-03 16:06:00|||||||||175
1643904370000|2022-02-03 16:06:10|3796.5|3796|3797|3796.5|3797|3796.5|3796.5|3796|159
1643904380000|2022-02-03 16:06:20|3796.5|3796|3797|3796.5|3797|3796.5|3796.5|3796|2698
1643904390000|2022-02-03 16:06:30||3796||3796.5||3796.5||3796|230
1643904400000|2022-02-03 16:06:40|3797.5|3797|3798|3797.5|3798|3797.5|3797|3797|3235
1643904410000|2022-02-03 16:06:50|3797.5|3797|3798|3797|3798|3797.5|3797.5|3797|1114
1643904420000|2022-02-03 16:07:00|3797.5|3796.5|3798|3797|3798|3797.5|3797|3796.5|1973
1643904430000|2022-02-03 16:07:10|||||||||630
1643904440000|2022-02-03 16:07:20|||||||||263
1643904450000|2022-02-03 16:07:30|3797.5|3797.5|3798|3797.5|3798|3797.5|3797.5|3797|799
1643904460000|2022-02-03 16:07:40|3798.5|3798|3798.5|3797.5|3798.5|3798|3798.5|3797.5|1207
1643904470000|2022-02-03 16:07:50|3798|3798|3798|3797|3798|3798|3798|3797|860
1643904480000|2022-02-03 16:08:00|3797.5||3797.5||3797.5||3797.5||148
1643904490000|2022-02-03 16:08:10|3798|3797.5|3798|3797|3798|3797.5|3798|3797|1065
1643904500000|2022-02-03 16:08:20||3797.5||3797.5||3797.5||3797|0
1643904520000|2022-02-03 16:08:40|3797.5|3797|3796.5|3796|3797.5|3797|3796.5|3796|4249
1643904530000|2022-02-03 16:08:50|3797|3796.5|3797|3796.5|3797.5|3797|3797|3796.5|3730
1643904540000|2022-02-03 16:09:00|3797.5|3797|3798|3797.5|3798|3797.5|3797.5|3796.5|1073
1643904550000|2022-02-03 16:09:10|3797.5|3797|3797.5|3797|3797.5|3797|3797.5|3797|884
1643904560000|2022-02-03 16:09:20|3798|3796.5|3801|3800|3801|3800.5|3798|3796.5|41150
1643904570000|2022-02-03 16:09:30|3800.5||3800.5||3801||3800.5||6401
1643904580000|2022-02-03 16:09:40|||||||||833
1643904590000|2022-02-03 16:09:50|||||||||580
1643904600000|2022-02-03 16:10:00|||||||||2447
1643904610000|2022-02-03 16:10:10|3800|3799.5|3800|3799.5|3800.5|3800|3800|3799|8813
1643904620000|2022-02-03 16:10:20|3799.5|3799|3799.5|3798.5|3800|3799.5|3799|3798.5|3496
1643904630000|2022-02-03 16:10:30|3800|3799|3799.5|3799|3800|3799|3799.5|3799|3061
1643904640000|2022-02-03 16:10:40|3800|3798.5|3800|3799.5|3800|3799.5|3800|3798.5|3064
1643904650000|2022-02-03 16:10:50|3800.5|3800|3800.5|3800|3800.5|3800|3800.5|3800|1168
1643904670000|2022-02-03 16:11:10|3800|3799.5|3799.5|3799|3800.5|3799.5|3799.5|3799|3131
1643904680000|2022-02-03 16:11:20||3798.5||3799||3799||3798.5|2704
1643904690000|2022-02-03 16:11:30|3799|3798|3800|3799|3800|3799|3799|3798|1880
1643904700000|2022-02-03 16:11:40|||||||||239
1643904710000|2022-02-03 16:11:50|3799.5||3799.5||3800||3799.5||680
1643904720000|2022-02-03 16:12:00|3799|3798.5|3799.5|3798.5|3799.5|3798.5|3798.5|3798|2071
1643904730000|2022-02-03 16:12:10||3799||3799||3799||3798.5|762
1643904740000|2022-02-03 16:12:20||3798.5||3799||3799||3798|553
1643904770000|2022-02-03 16:12:50|3799|3798.5|3799.5|3799|3799.5|3799|3799|3798.5|1329
1643904780000|2022-02-03 16:13:00|3799|3798.5|3799.5|3798.5|3799.5|3799|3799|3798|1756
1643904790000|2022-02-03 16:13:10|3799|3798|3798|3797.5|3799|3798|3798|3797.5|2402
1643904800000|2022-02-03 16:13:20|||||||||722
1643904810000|2022-02-03 16:13:30|3797.5|3797|3798|3797.5|3798|3797.5|3797.5|3797|1919
1643904820000|2022-02-03 16:13:40|3797.5|3797|3798|3797.5|3798|3797.5|3797.5|3797|3206
1643904830000|2022-02-03 16:13:50|3798.5||3798||3798.5||3798||3879
1643904840000|2022-02-03 16:14:00|3798.5|3798|3799|3798|3799|3798|3798|3798|2286
1643904850000|2022-02-03 16:14:10||3798.5||3798.5||3798.5||3798.5|0
1643904860000|2022-02-03 16:14:20|3798.5|3798|3799|3798.5|3799|3798.5|3798.5|3798|992
1643904870000|2022-02-03 16:14:30||3798||3798.5||3798.5||3798|562
1643904880000|2022-02-03 16:14:40|||||||||146
1643904890000|2022-02-03 16:14:50|3798.5|3798|3799|3798|3799|3798.5|3798.5|3797.5|1799
1643904900000|2022-02-03 16:15:00|3800|3798.5|3800|3798.5|3800|3798.5|3800|3798.5|384
1643904910000|2022-02-03 16:15:10||3799||3799||3799||3798.5|0
1643904920000|2022-02-03 16:15:20|3800.5||3800.5||3800.5||3800.5||44
1643904950000|2022-02-03 16:15:50|3801|3800|3801|3800|3801|3800|3801|3800|278
1643904980000|2022-02-03 16:16:20|3801.5|3800.5|3801.5|3800|3801.5|3800.5|3801.5|3800|300
1643904990000|2022-02-03 16:16:30|3801||3801||3801||3801||0
1643905020000|2022-02-03 16:17:00|3801.5|3800.5|3801.5|3800.5|3801.5|3800.5|3801.5|3800.5|0
1643905050000|2022-02-03 16:17:30|3801|3800|3801.5|3800.5|3801.5|3800.5|3801|3800|0
1643905060000|2022-02-03 16:17:40|3802||3801.5||3802||3801.5||45
1643905070000|2022-02-03 16:17:50|3801|3800|3801|3800|3801.5|3800|3801|3800|300
1643905080000|2022-02-03 16:18:00|3801.5||3801.5||3801.5||3801||0
1643905110000|2022-02-03 16:18:30|3801||3801||3801||3801||287
1643905120000|2022-02-03 16:18:40|3802|3800.5|3801.5|3800|3802|3800.5|3801.5|3800|184
1643905130000|2022-02-03 16:18:50|3801||3801||3801||3801||360
1643905160000|2022-02-03 16:19:20|3801.5||3801.5||3801.5||3801.5||802
1643905170000|2022-02-03 16:19:30||3800.5||3800.5||3800.5||3800.5|0
1643905190000|2022-02-03 16:19:50|3802||3802||3802||3802||300
1643905200000|2022-02-03 16:20:00|3802.5|3801|3802.5|3801.5|3802.5|3801.5|3802.5|3801|26
1643905210000|2022-02-03 16:20:10|||||||||526
1643905220000|2022-02-03 16:20:20||3801||3801||3801||3801|0
1643905240000|2022-02-03 16:20:40||3801.5||3801.5||3801.5||3801.5|19
1643905260000|2022-02-03 16:21:00|3802|3801|3802|3801|3802|3801|3802|3801|33
1643905270000|2022-02-03 16:21:10|3801.5|3800|3801.5|3800|3801.5|3800|3801.5|3800|0
1643905280000|2022-02-03 16:21:20|3801|3800.5|3801|3800|3801|3800.5|3801|3800|0
1643905290000|2022-02-03 16:21:30|||||||||172
1643905310000|2022-02-03 16:21:50|3801.5|3800.5|3801.5|3800.5|3801.5|3800.5|3801.5|3800.5|252
1643905320000|2022-02-03 16:22:00|3802|3800|3802|3801|3802.5|3801|3802|3800|602
1643905340000|2022-02-03 16:22:20|3802.5|3801.5|3802.5|3801.5|3802.5|3801.5|3802.5|3801.5|50
1643905360000|2022-02-03 16:22:40|3802|3801|3803|3801.5|3803|3802|3802|3801|790
1643905370000|2022-02-03 16:22:50||3802||3802||3802||3802|0
1643905380000|2022-02-03 16:23:00||3801.5||3802||3802||3801.5|0
1643905390000|2022-02-03 16:23:10|3802.5|3801.5|3803|3802|3803|3802|3802.5|3801.5|0
1643905410000|2022-02-03 16:23:30|3802.5|3801.5|3803|3801.5|3803|3802|3802.5|3801.5|174
1643905420000|2022-02-03 16:23:40|3802.5||3802.5||3802.5||3802.5||254
1643905430000|2022-02-03 16:23:50|3802|3801|3802|3801|3802|3801|3802|3801|1
1643905440000|2022-02-03 16:24:00|3801.5|3800.5|3801.5|3800|3801.5|3800.5|3801.5|3800|231
1643905450000|2022-02-03 16:24:10|3801||3801||3801||3801||172
1643905460000|2022-02-03 16:24:20|3801.5||3801.5||3801.5||3801||99
1643905470000|2022-02-03 16:24:30|3801||3801||3801||3801||172
1643905490000|2022-02-03 16:24:50|3801.5||3801.5||3801.5||3801||281
1643905500000|2022-02-03 16:25:00|3802|3800.5|3803|3802|3803|3802|3802|3800|337
1643905510000|2022-02-03 16:25:10|3803.5|3802.5|3803.5|3802|3803.5|3802.5|3803.5|3802|360
1643905530000|2022-02-03 16:25:30|3804|3802.5|3805|3803.5|3805|3804|3804|3802.5|232
1643905540000|2022-02-03 16:25:40|3805.5|3804|3805.5|3804.5|3805.5|3804.5|3805.5|3803.5|1
1643905550000|2022-02-03 16:25:50|3805|3804|3804.5|3803|3805|3804|3804.5|3803|29
1643905570000|2022-02-03 16:26:10||3803.5||3803||3803.5||3803|0
1643905580000|2022-02-03 16:26:20||3803.5||3803.5||3803.5||3803.5|0
1643905590000|2022-02-03 16:26:30|3804|3803|3804|3802.5|3804|3803|3804|3802.5|14
1643905600000|2022-02-03 16:26:40||3803||3803||3803||3802.5|0
1643905610000|2022-02-03 16:26:50||3802.5||3802.5||3802.5||3802.5|0
1643905620000|2022-02-03 16:27:00|3803.5||3803.5||3803.5||3803.5||0
1643905640000|2022-02-03 16:27:20|3804|3803|3804|3803|3804|3803|3804|3803|0
1643905660000|2022-02-03 16:27:40|3804.5|3803.5|3805|3804|3805|3804|3804.5|3803.5|643
1643905670000|2022-02-03 16:27:50|||||||||80
1643905680000|2022-02-03 16:28:00|3804.5|3803.5|3803|3802|3804.5|3803.5|3803|3802|532
1643905690000|2022-02-03 16:28:10|3804|3802.5|3803.5|3802|3804|3802.5|3803|3802|179
1643905700000|2022-02-03 16:28:20|||||||||300
1643905710000|2022-02-03 16:28:30|3803|3802.5|3802.5|3801|3803|3802.5|3802.5|3801|314
1643905720000|2022-02-03 16:28:40|3802|3800.5|3802|3801|3802|3801|3801.5|3800.5|53
1643905730000|2022-02-03 16:28:50|3802.5|3800.5|3801.5|3800.5|3802.5|3800.5|3801.5|3800.5|606
1643905740000|2022-02-03 16:29:00|3801|3800|3801.5|3800.5|3801.5|3800.5|3801|3800|1564
1643905750000|2022-02-03 16:29:10|3802|3800|3801|3800|3802|3800.5|3801|3800|654
1643905760000|2022-02-03 16:29:20|3801.5|3800.5|3801.5|3800|3801.5|3800.5|3801|3800|846
1643905770000|2022-02-03 16:29:30|3802|3800.5|3802|3801|3802|3801|3802|3800|427
1643905780000|2022-02-03 16:29:40|3801.5|3800|3801.5|3800|3801.5|3800.5|3801.5|3800|239
1643905790000|2022-02-03 16:29:50||3800.5||3800.5||3800.5||3800.5|756
1643961600000|2022-02-04 08:00:00|3815.5|3814.5|3825.5|3824|3825.5|3824|3814.5|3814|4956
1643961610000|2022-02-04 08:00:10|3825|3823.5|3822.5|3820.5|3827|3824|3818|3814|10815
1643961620000|2022-02-04 08:00:20|3822|3819.5|3818|3816|3822|3819.5|3814.5|3812|6695
1643961630000|2022-02-04 08:00:30|3817.5|3815|3817.5|3815|3818.5|3816|3815.5|3814|5252
1643961640000|2022-02-04 08:00:40|3816.5|3814.5|3813|3811|3816.5|3814.5|3813|3810.5|1837
1643961650000|2022-02-04 08:00:50|3812|3810.5|3812|3810.5|3812|3810.5|3812|3810.5|426
1643961660000|2022-02-04 08:01:00|3811|3811|3815.5|3813|3815.5|3813|3811|3811|865
1643961670000|2022-02-04 08:01:10|||||||||68
1643961680000|2022-02-04 08:01:20|3816.5|3813.5|3811|3809|3818.5|3816|3811|3809|2484
1643961690000|2022-02-04 08:01:30|3812|3809.5|3815|3813.5|3815|3814|3811|3809.5|4054
1643961700000|2022-02-04 08:01:40|3813|3812.5|3808.5|3805.5|3815|3812.5|3807.5|3804|9855
1643961710000|2022-02-04 08:01:50|3807.5|3806|3805.5|3803.5|3808.5|3806.5|3805.5|3803|7510
1643961720000|2022-02-04 08:02:00|3804.5|3803|3805|3802.5|3805|3803.5|3803.5|3802|1447
1643961730000|2022-02-04 08:02:10|3804|3803|3805|3803|3805|3803|3804|3803|220
1643961740000|2022-02-04 08:02:20|3804|3803.5|3805|3803|3806.5|3804.5|3803.5|3802.5|2856
1643961750000|2022-02-04 08:02:30|3804.5|3803.5|3804|3802.5|3804.5|3803.5|3803.5|3802.5|976
1643961760000|2022-02-04 08:02:40|3804.5|3803.5|3807.5|3805.5|3808|3805.5|3804.5|3803.5|1174
1643961770000|2022-02-04 08:02:50|3808|3806.5|3801.5|3800|3810|3808.5|3801.5|3799.5|12204
1643961780000|2022-02-04 08:03:00|3801|3799.5|3804.5|3802.5|3804.5|3802.5|3801|3799.5|2215
1643961790000|2022-02-04 08:03:10|3804|3802|3804|3802.5|3804|3802.5|3802.5|3801.5|2235
1643961800000|2022-02-04 08:03:20|3804.5|3803|3804.5|3803|3805.5|3804|3804|3802.5|3252
1643961810000|2022-02-04 08:03:30|3804|3802.5|3804|3803.5|3804.5|3803.5|3804|3802.5|1674
1643961820000|2022-02-04 08:03:40|3804.5|3803|3807.5|3806|3807.5|3806|3804.5|3803|1179
1643961830000|2022-02-04 08:03:50|3808.5|3806.5|3808.5|3806.5|3808.5|3806.5|3808.5|3806.5|667
1643961850000|2022-02-04 08:04:10|3807.5|3807|3805.5|3804|3808.5|3807|3805|3804|4654
1643961860000|2022-02-04 08:04:20|3805|3803.5|3805.5|3804.5|3806.5|3806|3805|3803|2051
1643961870000|2022-02-04 08:04:30|3806|3805|3807|3805.5|3808.5|3807|3805|3804.5|4098
1643961880000|2022-02-04 08:04:40|3807.5|3806|3806|3804.5|3807.5|3806|3805|3804|1589
1643961890000|2022-02-04 08:04:50|3805.5|3804|3804.5|3803|3805.5|3804.5|3803.5|3802.5|1112
1643961900000|2022-02-04 08:05:00|3804|3803.5|3804.5|3803.5|3805.5|3804|3802|3800|6146
1643961910000|2022-02-04 08:05:10|3804|3802|3805|3803|3805|3804|3803.5|3802|1869
1643961920000|2022-02-04 08:05:20|3804.5|3804|3801.5|3800|3804.5|3804|3801|3800|3319
1643961930000|2022-02-04 08:05:30|3802|3800.5|3803.5|3800.5|3803.5|3800.5|3802|3800.5|1843
1643961940000|2022-02-04 08:05:40|3804|3801|3804|3802|3804|3803|3803.5|3801|1292
1643961950000|2022-02-04 08:05:50|3803.5|3802.5|3801|3799.5|3803.5|3802.5|3800.5|3799.5|988
1643961960000|2022-02-04 08:06:00|3800.5|3800|3800|3799|3800.5|3800|3799|3797.5|2721
1643961970000|2022-02-04 08:06:10|3799.5|3798.5|3801|3799.5|3801|3800|3799.5|3798.5|1952
1643961980000|2022-02-04 08:06:20|3801.5|3800|3801.5|3800.5|3802|3801|3801.5|3800|3172
1643961990000|2022-02-04 08:06:30|3802||3802||3802||3802||874
1643962000000|2022-02-04 08:06:40|3802.5|3801.5|3806|3803.5|3806.5|3804.5|3802.5|3801.5|1841
1643962010000|2022-02-04 08:06:50|3806.5|3804|3811.5|3809.5|3811.5|3810|3806.5|3803.5|333
1643962020000|2022-02-04 08:07:00|3812|3810|3812|3811|3812.5|3811.5|3810.5|3809.5|3756
1643962030000|2022-02-04 08:07:10|3811.5|3810|3809.5|3808.5|3812|3811|3809.5|3807.5|3578
1643962040000|2022-02-04 08:07:20|3810|3809|3811|3809.5|3811.5|3810.5|3810|3809|2165
1643962050000|2022-02-04 08:07:30|3811.5|3810|3812|3810|3812|3810.5|3811|3809.5|915
1643962060000|2022-02-04 08:07:40|3812.5|3810.5|3814.5|3813|3814.5|3814|3812|3810.5|3953
1643962070000|2022-02-04 08:07:50|3815|3813.5|3815.5|3814.5|3815.5|3814.5|3813.5|3813|2936
1643962080000|2022-02-04 08:08:00|3816|3815|3818|3817|3818|3817|3816|3814.5|802
1643962090000|2022-02-04 08:08:10|3817.5|3816.5|3817|3816|3817.5|3816.5|3817|3816|1935
1643962100000|2022-02-04 08:08:20|3816.5|3816.5|3817|3815.5|3817.5|3816.5|3816|3815|2839
1643962110000|2022-02-04 08:08:30|||||||||100
1643962120000|2022-02-04 08:08:40|3816.5|3816|3816.5|3815|3816.5|3816|3816|3815|616
1643962130000|2022-02-04 08:08:50||3815.5||3815.5||3815.5||3815.5|896
1643962140000|2022-02-04 08:09:00|3817|3816.5|3820|3818.5|3820|3818.5|3817|3815.5|1249
1643962150000|2022-02-04 08:09:10|3820.5|3819|3820.5|3819.5|3821|3820.5|3820.5|3818.5|731
1643962160000|2022-02-04 08:09:20|3821|3820|3821|3819.5|3822|3820|3820.5|3819.5|1118
1643962170000|2022-02-04 08:09:30|3820.5|3819|3821|3819|3821|3819|3820|3819|85
1643962180000|2022-02-04 08:09:40|3821.5|3819.5|3820.5|3819|3821.5|3819.5|3820|3819|833
1643962190000|2022-02-04 08:09:50|3821||3821||3822||3821||13
1643962200000|2022-02-04 08:10:00|3821.5|3819.5|3823|3822.5|3823.5|3823|3821|3819.5|2429
1643962210000|2022-02-04 08:10:10|3823.5|3823|3819.5|3818|3823.5|3823|3819.5|3818|3456
1643962220000|2022-02-04 08:10:20|3820|3818.5|3820|3818.5|3820|3818.5|3820|3818.5|650
1643962230000|2022-02-04 08:10:30|3820.5|3819|3821|3820.5|3822|3821|3819.5|3818.5|3528
1643962240000|2022-02-04 08:10:40|3821.5|3820|3822.5|3821|3822.5|3821|3821.5|3820|840
1643962250000|2022-02-04 08:10:50|3822|3820.5|3822.5|3821|3822.5|3821|3821.5|3820.5|2153
1643962260000|2022-02-04 08:11:00|3822|3820.5|3820.5|3819.5|3822|3821|3819|3818|3801
1643962270000|2022-02-04 08:11:10|3820|3819|3817.5|3816.5|3820|3819|3817.5|3815.5|3557
1643962280000|2022-02-04 08:11:20|3818|3817|3819.5|3818.5|3819.5|3818.5|3818|3817|3146
1643962290000|2022-02-04 08:11:30|3820||3820||3820||3820||241
1643962300000|2022-02-04 08:11:40|3819.5||3820||3820||3819.5||0
1643962310000|2022-02-04 08:11:50|3821|3819|3821|3820|3821|3820|3821|3819|984
1643962320000|2022-02-04 08:12:00|3821.5|3820.5|3821.5|3820.5|3822.5|3821|3821.5|3820.5|1783
1643962330000|2022-02-04 08:12:10|3821|3819.5|3821|3820.5|3821.5|3820.5|3820.5|3819.5|2057
1643962340000|2022-02-04 08:12:20|3820.5|3819.5|3821|3819.5|3821|3819.5|3820.5|3819|300
1643962350000|2022-02-04 08:12:30|3820|3819|3819|3817.5|3820.5|3819.5|3818|3817.5|6719
1643962370000|2022-02-04 08:12:50|3818.5|3818|3819|3818|3819|3818.5|3818|3817|4641
1643962380000|2022-02-04 08:13:00|3819.5|3818.5|3820.5|3819.5|3821.5|3820.5|3819.5|3818|6143
1643962390000|2022-02-04 08:13:10||3819||3819.5||3819.5||3819|0
1643962400000|2022-02-04 08:13:20|3821||3820.5||3821.5||3820.5||239
1643962410000|2022-02-04 08:13:30|3821|3819|3819.5|3818.5|3821|3819|3818|3817|11151
1643962420000|2022-02-04 08:13:40|3819|3817.5|3816.5|3815.5|3819|3818|3816.5|3815.5|6976
1643962430000|2022-02-04 08:13:50|3816|3816|3817.5|3816|3817.5|3816|3815.5|3814|6415
1643962440000|2022-02-04 08:14:00|3817|3815.5|3816|3815.5|3817.5|3815.5|3816|3815.5|546
1643962450000|2022-02-04 08:14:10|3815.5|3815|3814|3813|3816|3815|3814|3813|5414
1643962460000|2022-02-04 08:14:20|3813.5|3812.5|3814|3813|3814|3813.5|3813.5|3812.5|846
1643962470000|2022-02-04 08:14:30|3813.5|3812.5|3813.5|3812.5|3813.5|3812.5|3812.5|3811.5|1012
1643962480000|2022-02-04 08:14:40|3813|3811.5|3812.5|3811.5|3813|3811.5|3812.5|3811.5|0
1643962490000|2022-02-04 08:14:50|3812|3812|3813|3811.5|3813|3812|3811.5|3810|3589
1643962500000|2022-02-04 08:15:00|3813.5|3812|3813.5|3812.5|3814|3813.5|3812.5|3812|4054
1643962510000|2022-02-04 08:15:10|3813|3812|3812.5|3811|3813|3812|3812|3811|690
1643962520000|2022-02-04 08:15:20|3812|3810|3811|3810|3812.5|3811|3810.5|3809.5|5821
1643962530000|2022-02-04 08:15:30|3810.5|3809.5|3810.5|3809|3810.5|3809.5|3809.5|3809|1365
1643962540000|2022-02-04 08:15:40|3810||3810||3810.5||3810||0
1643962550000|2022-02-04 08:15:50|3809.5|3809.5|3810.5|3809.5|3810.5|3809.5|3809.5|3809|1745
1643962560000|2022-02-04 08:16:00|3811|3810|3811|3810|3811|3810.5|3811|3809.5|906
1643962570000|2022-02-04 08:16:10|3810.5|3809|3811|3810.5|3811|3810.5|3809.5|3809|1465
1643962580000|2022-02-04 08:16:20|3811.5|3811|3810|3809|3811.5|3811|3809.5|3809|5797
1643962590000|2022-02-04 08:16:30|3810.5|3809.5|3811.5|3810.5|3812.5|3810.5|3810.5|3809.5|1736
1643962600000|2022-02-04 08:16:40|3811||3811.5||3811.5||3811||0
1643962610000|2022-02-04 08:16:50|3812|3811|3813|3812|3813|3812|3811.5|3811|1369
1643962620000|2022-02-04 08:17:00|3813.5|3812.5|3814.5|3813.5|3814.5|3813.5|3813.5|3812.5|196
1643962630000|2022-02-04 08:17:10|3815|3814|3816.5|3815.5|3816.5|3815.5|3814.5|3814|762
1643962640000|2022-02-04 08:17:20|||||||||126
1643962650000|2022-02-04 08:17:30|3817|3816|3818|3816.5|3818|3816.5|3816.5|3816|249
1643962660000|2022-02-04 08:17:40|3817.5|3816|3816|3815|3818|3816|3815.5|3815|2504
1643962670000|2022-02-04 08:17:50|3815.5|3815.5|3815.5|3814.5|3816.5|3816|3815.5|3814.5|4888
1643962680000|2022-02-04 08:18:00|3816||3816.5||3816.5||3816||0
1643962690000|2022-02-04 08:18:10|3816||3815.5||3816||3815.5||0
1643962700000|2022-02-04 08:18:20|3816|3815.5|3816.5|3815.5|3816.5|3815.5|3815.5|3815.5|139
1643962720000|2022-02-04 08:18:40|3816|3815|3817.5|3816|3817.5|3816|3815.5|3814.5|5819
1643962730000|2022-02-04 08:18:50|3817|3816.5|3817.5|3816.5|3817.5|3816.5|3816.5|3815.5|2748
1643962740000|2022-02-04 08:19:00|3818|3817|3818|3816.5|3818|3817|3817|3816.5|2562
1643962750000|2022-02-04 08:19:10|3817.5||3817.5||3817.5||3817.5||247
1643962760000|2022-02-04 08:19:20|3818|3817|3817.5|3816.5|3818|3817.5|3817.5|3816.5|399
1643962770000|2022-02-04 08:19:30|3817|3815.5|3818|3816|3818|3816|3816.5|3815.5|1922
1643962780000|2022-02-04 08:19:40|3818.5|3816.5|3818.5|3817|3818.5|3817|3818|3816.5|115
1643962790000|2022-02-04 08:19:50|3818||3818.5||3818.5||3818||0
1643962800000|2022-02-04 08:20:00|3819||3818.5||3819||3818.5||131
1643962810000|2022-02-04 08:20:10|3818|3816.5|3817|3816|3818.5|3816.5|3815|3814.5|4393
1643962820000|2022-02-04 08:20:20|3817.5|3816.5|3818.5|3817.5|3819|3817.5|3817|3816.5|3072
1643962830000|2022-02-04 08:20:30|3819|3818|3819.5|3818|3819.5|3818|3818.5|3817.5|453
1643962840000|2022-02-04 08:20:40|3819|3819|3820|3819|3820|3819|3819|3819|68
1643962850000|2022-02-04 08:20:50|3820.5|3818|3819|3818|3820.5|3818|3819|3818|1532
1643962860000|2022-02-04 08:21:00|3818.5|3818.5|3819|3818|3820.5|3819|3818.5|3818|1177
1643962870000|2022-02-04 08:21:10|3818.5|3818.5|3819|3818|3820|3818.5|3818.5|3818|2136
1643962890000|2022-02-04 08:21:30|||||||||1
1643962900000|2022-02-04 08:21:40|3818.5|3818.5|3818.5|3817.5|3819.5|3818.5|3818.5|3817.5|1248
1643962920000|2022-02-04 08:22:00|3818||3818.5||3818.5||3818||1
1643962930000|2022-02-04 08:22:10|3819|3818|3818.5|3817.5|3819|3818.5|3818|3817.5|625
1643962940000|2022-02-04 08:22:20|3819|3818|3819|3818.5|3819|3818.5|3819|3818|0
1643962950000|2022-02-04 08:22:30|3819.5|3818|3820|3819|3820.5|3819|3819.5|3818|510
1643962960000|2022-02-04 08:22:40|3820.5||3820||3820.5||3820||0
1643962970000|2022-02-04 08:22:50|3819.5|3818.5|3820.5|3818.5|3820.5|3819|3819.5|3818.5|3194
1643962980000|2022-02-04 08:23:00|3820|3818|3820|3818|3820|3818|3818.5|3817|1217
1643963000000|2022-02-04 08:23:20|3820.5|3819.5|3820|3819|3820.5|3820|3820|3818|223
1643963010000|2022-02-04 08:23:30|||||||||300
1643963030000|2022-02-04 08:23:50|3819.5|3818.5|3821.5|3820.5|3821.5|3820.5|3818.5|3818|5676
1643963040000|2022-02-04 08:24:00|3822|3821|3824.5|3823.5|3825.5|3824|3822|3821|11916
1643963050000|2022-02-04 08:24:10|3824|3823|3823|3822|3824|3823|3823|3822|4082
1643963060000|2022-02-04 08:24:20|3822.5|3821.5|3824|3823|3824|3823|3822.5|3821.5|2798
1643963070000|2022-02-04 08:24:30|3824.5|3823.5|3825.5|3824.5|3826|3825.5|3824.5|3823.5|4578
1643963080000|2022-02-04 08:24:40|3825|3824|3825|3824|3825.5|3824.5|3824.5|3823.5|1946
1643963090000|2022-02-04 08:24:50|3825.5|3824.5|3828.5|3827.5|3828.5|3827.5|3825.5|3824.5|7421
1643963100000|2022-02-04 08:25:00|3828|3827|3825.5|3824.5|3828|3827|3825.5|3824.5|3171
1643963110000|2022-02-04 08:25:10|3825|3823.5|3820.5|3819.5|3825|3823.5|3820.5|3819.5|6019
1643963120000|2022-02-04 08:25:20|3821|3818.5|3821.5|3820|3821.5|3820.5|3820.5|3818.5|4307
1643963130000|2022-02-04 08:25:30|3821||3821.5||3821.5||3821||128
1643963140000|2022-02-04 08:25:40|3821|3821|3821.5|3820|3822|3821|3821|3820|2502
1643963150000|2022-02-04 08:25:50|3821|3820.5|3820|3819|3821.5|3820.5|3819.5|3819|2166
1643963160000|2022-02-04 08:26:00|3819.5|3818.5|3821.5|3820.5|3821.5|3820.5|3819.5|3818.5|1145
1643963170000|2022-02-04 08:26:10|3821|3820|3821|3820.5|3821.5|3820.5|3820.5|3819.5|2109
1643963180000|2022-02-04 08:26:20|3821.5||3821.5||3821.5||3821.5||248
1643963210000|2022-02-04 08:26:50|3821|3820|3818.5|3817|3821.5|3820|3818.5|3817|6319
1643963220000|2022-02-04 08:27:00||3817.5||3817.5||3817.5||3817.5|0
1643963230000|2022-02-04 08:27:10|3819|3818|3815.5|3814.5|3819|3818|3815.5|3814.5|2025
1643963240000|2022-02-04 08:27:20|3815|3813.5|3814.5|3812.5|3815|3813.5|3814|3812.5|563
1643963250000|2022-02-04 08:27:30|3814|3812|3813.5|3812|3814|3812.5|3813.5|3812|80
1643963260000|2022-02-04 08:27:40|3813|3812.5|3813|3812.5|3813.5|3812.5|3813|3812|24
1643963270000|2022-02-04 08:27:50|3812.5|3812|3813|3812|3813|3812|3812.5|3812|0
1643963290000|2022-02-04 08:28:10|||||||||668
1643963300000|2022-02-04 08:28:20|||||||||5
1643963310000|2022-02-04 08:28:30|3812.5|3812.5|3813|3811.5|3813|3812.5|3812.5|3811.5|1426
1643963320000|2022-02-04 08:28:40|3812.5||3812||3812.5||3812||430
1643963330000|2022-02-04 08:28:50|3811.5|3811|3811.5|3810.5|3812|3811.5|3811|3810|3181
1643963340000|2022-02-04 08:29:00|3811|3810|3812.5|3811|3812.5|3811|3810|3809.5|8669
1643963350000|2022-02-04 08:29:10|3812||3812||3812.5||3812||931
1643963360000|2022-02-04 08:29:20|3811.5|3810.5|3812|3810.5|3812|3810.5|3811.5|3810.5|1270
1643963370000|2022-02-04 08:29:30|3811.5|3809.5|3809.5|3808.5|3811.5|3810|3809.5|3808.5|1503
1643963380000|2022-02-04 08:29:40|3809|3809|3811|3809.5|3811|3809.5|3809|3808.5|2077
1643963390000|2022-02-04 08:29:50|3810.5|3810|3810|3809.5|3811.5|3810|3810|3809.5|270
1643963400000|2022-02-04 08:30:00|3811|3810|3811|3810|3812|3811.5|3811|3810|1881
1643963410000|2022-02-04 08:30:10||3809.5||3810||3810||3809.5|0
1643963440000|2022-02-04 08:30:40|||||||||120
1643963450000|2022-02-04 08:30:50|3810.5|3809.5|3811|3809.5|3811|3809.5|3809|3808.5|1042
1643963460000|2022-02-04 08:31:00|3810.5|3810|3812|3810.5|3812|3810.5|3810.5|3810|252
1643963480000|2022-02-04 08:31:20|3813|3811|3815|3814|3815|3814|3813|3811|3352
1643963490000|2022-02-04 08:31:30|||||||||180
1643963500000|2022-02-04 08:31:40|3815.5|3814.5|3815.5|3814|3815.5|3814.5|3813.5|3812.5|14528
1643963510000|2022-02-04 08:31:50|3815||3815.5||3815.5||3815||829
1643963520000|2022-02-04 08:32:00|3816|3814.5|3817|3815.5|3817|3816|3816|3814.5|539
1643963530000|2022-02-04 08:32:10|3816.5||3817||3817||3816.5||1
1643963540000|2022-02-04 08:32:20|3816.5|3816|3818|3816.5|3818|3816.5|3816|3816|3200
1643963560000|2022-02-04 08:32:40|3817.5||3818.5||3818.5||3817.5||129
1643963570000|2022-02-04 08:32:50|3819|3817|3819|3817.5|3819|3817.5|3818.5|3817|191
1643963580000|2022-02-04 08:33:00|3818.5|3817|3818.5|3817|3819|3817.5|3817.5|3816.5|2322
1643963590000|2022-02-04 08:33:10|3819|3817.5|3819|3817.5|3819|3817.5|3818.5|3817.5|0
1643963600000|2022-02-04 08:33:20|3818.5|3817|3818.5|3817|3819|3818|3818|3817|2142
1643963610000|2022-02-04 08:33:30|3818||3818.5||3818.5||3818||0
1643963620000|2022-02-04 08:33:40|3819|3817.5|3819|3818|3819|3818|3818.5|3817.5|1740
1643963630000|2022-02-04 08:33:50|||||||||91
1643963640000|2022-02-04 08:34:00|3819.5|3818.5|3820|3818.5|3820|3819|3819|3818.5|6414
1643963660000|2022-02-04 08:34:20|3819.5|3818|3819|3818|3819.5|3818.5|3818.5|3818|2512
1643963670000|2022-02-04 08:34:30|3818.5|3817|3819.5|3818|3819.5|3818|3817.5|3817|2170
1643963680000|2022-02-04 08:34:40|3820||3819.5||3820||3819.5||0
1643963690000|2022-02-04 08:34:50|3819|3817.5|3818|3817|3819.5|3818|3818|3817|840
1643963700000|2022-02-04 08:35:00|3818.5||3818.5||3819||3818||300
1643963710000|2022-02-04 08:35:10|3818|3816.5|3817|3816|3818.5|3817|3816.5|3815.5|5993
1643963720000|2022-02-04 08:35:20|3817.5||3817||3817.5||3817||669
1643963730000|2022-02-04 08:35:30|3817.5|3816.5|3818.5|3817.5|3818.5|3817.5|3817|3815.5|4245
1643963740000|2022-02-04 08:35:40|3818|3817|3817|3816.5|3818.5|3817|3817|3816.5|2515
1643963750000|2022-02-04 08:35:50|3816.5|3816|3816.5|3815.5|3817|3816|3816.5|3815.5|622
1643963770000|2022-02-04 08:36:10|3817|3816|3816.5|3815.5|3817|3816|3816.5|3815.5|216
1643963780000|2022-02-04 08:36:20|3816|3815|3816|3815.5|3816|3815.5|3816|3815|970
1643963790000|2022-02-04 08:36:30|3816.5|3816.5|3817|3816.5|3817|3816.5|3816.5|3816.5|344
1643963820000|2022-02-04 08:37:00|3817.5|3817|3819|3817.5|3819|3817.5|3817|3816.5|991
1643963830000|2022-02-04 08:37:10|3819.5|3818|3820|3818.5|3820|3818.5|3819.5|3818|444
1643963840000|2022-02-04 08:37:20|3819.5||3820||3820||3819.5||0
1643963850000|2022-02-04 08:37:30|3819.5||3819.5||3819.5||3819.5||0
1643963860000|2022-02-04 08:37:40|||||||||212
1643963870000|2022-02-04 08:37:50|3819|3818|3819|3818|3819|3818.5|3818|3817.5|1588
1643963880000|2022-02-04 08:38:00|3819.5|3817.5|3817.5|3816.5|3819.5|3817.5|3817.5|3816.5|1229
1643963890000|2022-02-04 08:38:10|3818|3817|3818|3817|3818|3817.5|3817.5|3817|160
1643963910000|2022-02-04 08:38:30|3817.5||3818||3818||3817.5||0
1643963930000|2022-02-04 08:38:50|3818.5|3817.5|3819|3817.5|3819|3817.5|3818|3817.5|1064
1643963940000|2022-02-04 08:39:00|3819.5|3818|3820.5|3819.5|3820.5|3820|3819|3818|1480
1643963950000|2022-02-04 08:39:10|3820|3819|3820.5|3819.5|3820.5|3819.5|3819.5|3819|1329
1643963960000|2022-02-04 08:39:20|3821|3820|3821.5|3820|3821.5|3820|3821|3820|735
1643963980000|2022-02-04 08:39:40|3822|3820.5|3822|3821|3822|3821.5|3822|3820|308
1643963990000|2022-02-04 08:39:50|||||||||39
1643964000000|2022-02-04 08:40:00|||||||||100
1643964030000|2022-02-04 08:40:30|3821.5|3821.5|3821.5|3821|3822|3821.5|3821|3820.5|4346
1643964040000|2022-02-04 08:40:40|3821|3820|3822|3821.5|3822|3821.5|3821|3820|1686
1643964050000|2022-02-04 08:40:50|3821.5|3821|3821|3820|3821.5|3821|3821|3820|912
1643964060000|2022-02-04 08:41:00|3820.5|3819.5|3821|3819.5|3821|3820.5|3820|3819.5|1868
1643964070000|2022-02-04 08:41:10|3820.5|3820.5|3822|3820.5|3822|3821|3820.5|3820.5|1683
1643964080000|2022-02-04 08:41:20|3821.5|3820|3819|3818|3822|3820|3818.5|3817.5|12013
1643964090000|2022-02-04 08:41:30|3818.5|3817.5|3816.5|3815.5|3818.5|3817.5|3816.5|3815.5|2298
1643964100000|2022-02-04 08:41:40|3817|3816|3817|3815.5|3817.5|3816.5|3817|3815.5|2356
1643964110000|2022-02-04 08:41:50|3816.5|3816|3816.5|3815.5|3817.5|3817|3816|3815.5|4096
1643964120000|2022-02-04 08:42:00|3816|3814.5|3817.5|3816|3817.5|3816|3815|3814.5|3845
1643964130000|2022-02-04 08:42:10|3818|3816.5|3819|3817|3819|3817|3817.5|3816.5|251
1643964140000|2022-02-04 08:42:20|3818.5||3818.5||3819||3818.5||0
1643964150000|2022-02-04 08:42:30|3818||3818.5||3818.5||3818||139
1643964160000|2022-02-04 08:42:40|3818||3818||3818||3818||0
1643964170000|2022-02-04 08:42:50|3818.5|3817.5|3818.5|3818|3818.5|3818|3818|3817.5|255
1643964180000|2022-02-04 08:43:00|3819|3817.5|3818|3817|3819|3818|3818|3817|3727
1643964190000|2022-02-04 08:43:10|3817.5|3816.5|3818|3817.5|3818|3817.5|3817|3816|2965
1643964200000|2022-02-04 08:43:20|3817.5|3816.5|3817.5|3816.5|3817.5|3816.5|3817.5|3816.5|1487
1643964210000|2022-02-04 08:43:30|3818||3818||3818||3818||0
1643964220000|2022-02-04 08:43:40|3817.5|3817|3818.5|3817.5|3818.5|3818|3817.5|3817|1711
1643964230000|2022-02-04 08:43:50|3819|3818|3819|3818|3819|3818|3819|3818|0
1643964240000|2022-02-04 08:44:00|3820|3818.5|3819.5|3818.5|3820|3818.5|3819.5|3818.5|654
1643964250000|2022-02-04 08:44:10|3819|3818|3818.5|3817.5|3819|3818|3818.5|3817|1697
1643964260000|2022-02-04 08:44:20|3819|3818|3819|3818.5|3819|3818.5|3819|3818|21
1643964270000|2022-02-04 08:44:30|3818.5|3818|3820.5|3818.5|3820.5|3818.5|3818.5|3817.5|1714
1643964280000|2022-02-04 08:44:40|3820||3820||3820||3820||0
1643964290000|2022-02-04 08:44:50|3820.5|3819|3820.5|3819.5|3820.5|3819.5|3820|3819|508
1643964300000|2022-02-04 08:45:00|3821|3820|3821|3820|3821|3820|3821|3820|53
1643964310000|2022-02-04 08:45:10|3820.5|3819.5|3819.5|3818|3820.5|3819.5|3819|3817.5|1873
1643964320000|2022-02-04 08:45:20|3819|3818.5|3820|3819|3820|3819|3819|3818|1720
1643964340000|2022-02-04 08:45:40|3820.5||3820.5||3820.5||3820.5||0
1643964350000|2022-02-04 08:45:50|3820||3820||3820.5||3820||18
1643964360000|2022-02-04 08:46:00|3819.5|3818.5|3819|3818|3819.5|3819|3819|3818|706
1643964370000|2022-02-04 08:46:10|3819.5||3819.5||3819.5||3819.5||0
1643964380000|2022-02-04 08:46:20|3819|3817.5|3818.5|3817.5|3819.5|3817.5|3818.5|3817.5|462
1643964400000|2022-02-04 08:46:40|3818|3817|3817.5|3816.5|3818|3817|3817.5|3816.5|577
1643964410000|2022-02-04 08:46:50|3817|3816|3816.5|3815.5|3817.5|3816.5|3816|3815.5|3061
1643964420000|2022-02-04 08:47:00|3817|3816|3818|3816.5|3818|3816.5|3817|3816|2211
1643964430000|2022-02-04 08:47:10|3817.5|3816|3817|3815.5|3817.5|3816|3817|3815.5|382
1643964440000|2022-02-04 08:47:20|3816.5||3816.5||3817||3816.5||196
1643964450000|2022-02-04 08:47:30|3817||3816.5||3817||3816.5||0
1643964460000|2022-02-04 08:47:40|3817||3817||3817||3817||202
1643964470000|2022-02-04 08:47:50|3816.5|3816|3817|3815.5|3817|3816|3816.5|3815.5|0
1643964480000|2022-02-04 08:48:00|3816.5|3815|3815|3813.5|3816.5|3815.5|3814.5|3813.5|595
1643964500000|2022-02-04 08:48:20|3814.5||3815||3815||3814.5||1
1643964530000|2022-02-04 08:48:50|3815.5|3814|3815.5|3814.5|3815.5|3814.5|3815|3814|1161
1643964540000|2022-02-04 08:49:00|3815|3814|3814|3813.5|3815|3814|3814|3813|1918
1643964550000|2022-02-04 08:49:10|3814.5|3814|3816|3814|3816|3814|3814.5|3814|814
1643964560000|2022-02-04 08:49:20|3815.5|3814.5|3816|3815|3816|3815|3815|3814.5|1055
1643964570000|2022-02-04 08:49:30|||||||||1
1643964580000|2022-02-04 08:49:40|3815.5|3815.5|3815|3814.5|3816.5|3815.5|3815|3814|2030
1643964590000|2022-02-04 08:49:50|3815.5|3814|3814.5|3813.5|3815.5|3814|3814.5|3813.5|1402
1643964600000|2022-02-04 08:50:00|3815||3814.5||3815||3814.5||1153
1643964610000|2022-02-04 08:50:10|3814|3813|3813|3811.5|3814|3813|3812|3811|2492
1643964630000|2022-02-04 08:50:30|||||||||516
1643964640000|2022-02-04 08:50:40|3812.5|3810.5|3812|3811|3812.5|3811|3811.5|3810.5|593
1643964650000|2022-02-04 08:50:50|||||||||2575
1643964660000|2022-02-04 08:51:00|3812.5|3811.5|3812.5|3811.5|3812.5|3812|3812|3811|924
1643964670000|2022-02-04 08:51:10|3813|3812|3813|3812|3813|3812|3813|3812|474
1643964680000|2022-02-04 08:51:20|3812.5|3811.5|3811|3810|3813|3812|3810.5|3809.5|6149
1643964710000|2022-02-04 08:51:50|||||||||2
1643964720000|2022-02-04 08:52:00|3810.5|3809.5|3813|3811.5|3813|3811.5|3810.5|3809.5|4820
1643964730000|2022-02-04 08:52:10|3812.5|3812|3812|3811.5|3812.5|3812.5|3812|3811.5|876
1643964740000|2022-02-04 08:52:20|3812.5|3812|3813|3812.5|3813|3812.5|3812|3811.5|7557
1643964750000|2022-02-04 08:52:30|3812.5|3812|3813|3812|3813|3812|3812.5|3812|32
1643964760000|2022-02-04 08:52:40|3812.5|3811.5|3812.5|3811.5|3812.5|3811.5|3812.5|3811|1436
1643964780000|2022-02-04 08:53:00|3812|3811|3811|3810|3812|3811|3811|3810|2323
1643964800000|2022-02-04 08:53:20|3810.5|3809.5|3810|3809|3810.5|3809.5|3809.5|3808|994
1643964810000|2022-02-04 08:53:30|3810.5|3810|3811|3810.5|3811|3810.5|3810.5|3810|749
1643964820000|2022-02-04 08:53:40||3810||3810||3810||3810|0
1643964830000|2022-02-04 08:53:50|||||||||1001
1643964840000|2022-02-04 08:54:00|3811.5|3810.5|3811.5|3810.5|3811.5|3811|3811|3810.5|799
1643964850000|2022-02-04 08:54:10|3811|3810|3811|3810|3811|3810.5|3811|3810|1469
1643964870000|2022-02-04 08:54:30|3810.5|3809|3811|3810|3811|3810|3810|3809|546
1643964880000|2022-02-04 08:54:40|3810.5||3810.5||3811||3810.5||66
1643964890000|2022-02-04 08:54:50|3810|3809.5|3811|3810|3811|3810|3810|3809.5|3366
1643964900000|2022-02-04 08:55:00|3811.5||3811.5||3811.5||3811.5||0
1643964910000|2022-02-04 08:55:10|3811||3811.5||3811.5||3811||0
1643964920000|2022-02-04 08:55:20|3811||3811.5||3811.5||3811||0
1643964930000|2022-02-04 08:55:30|||||||||99
1643964950000|2022-02-04 08:55:50|3812|3810.5|3813.5|3812.5|3813.5|3812.5|3812|3810.5|2683
1643964960000|2022-02-04 08:56:00||3813||3812.5||3813||3812.5|0
1643964980000|2022-02-04 08:56:20|3813|3812|3811|3810|3813|3812|3811|3810|2664
1643964990000|2022-02-04 08:56:30|3811.5|3810.5|3811.5|3810|3811.5|3810.5|3810.5|3810|47
1643965020000|2022-02-04 08:57:00|3811|3810.5|3811.5|3810.5|3811.5|3811|3811|3810|1605
1643965030000|2022-02-04 08:57:10||3811||3810.5||3811||3810|600
1643965040000|2022-02-04 08:57:20||3811||3811||3811||3811|149
1643965050000|2022-02-04 08:57:30|||||||||282
1643965060000|2022-02-04 08:57:40|||||||||1000
1643965070000|2022-02-04 08:57:50|3811|3810.5|3812|3810.5|3812|3810.5|3811|3810.5|246
1643965080000|2022-02-04 08:58:00|3811.5|3811|3812|3811|3812|3811|3811.5|3811|254
1643965090000|2022-02-04 08:58:10|||||||||110
1643965100000|2022-02-04 08:58:20|3811.5|3811.5|3813|3812|3813|3812|3811.5|3811.5|1776
1643965110000|2022-02-04 08:58:30|3813.5|3812.5|3814|3813|3814|3813|3813.5|3812.5|1208
1643965120000|2022-02-04 08:58:40|3814.5|3813.5|3815|3814|3815|3814|3814.5|3813.5|295
1643965130000|2022-02-04 08:58:50|3814.5|3813.5|3815|3814|3815|3814|3814.5|3813.5|208
1643965160000|2022-02-04 08:59:20|||||||||3
1643965170000|2022-02-04 08:59:30|3814.5|3814.5|3814.5|3813.5|3814.5|3814.5|3814.5|3813.5|1513
1643965180000|2022-02-04 08:59:40|3815|3814|3814|3813.5|3815|3814|3814|3813.5|1298
1643965190000|2022-02-04 08:59:50|||||||||419
1643965200000|2022-02-04 09:00:00|3814.5|3814|3814|3812.5|3815|3814|3814|3812.5|1816
1643965210000|2022-02-04 09:00:10|3813.5||3813.5||3813.5||3813.5||0
1643965220000|2022-02-04 09:00:20|3814|3813|3814.5|3813|3814.5|3813|3814|3812.5|560
1643965230000|2022-02-04 09:00:30|3815||3814||3815||3814||0
1643965240000|2022-02-04 09:00:40|3813.5|3812.5|3813.5|3812.5|3813.5|3812.5|3813.5|3812.5|196
1643965260000|2022-02-04 09:01:00|3813|3812|3813|3811.5|3813|3812.5|3812|3811|706
1643965270000|2022-02-04 09:01:10|3812.5|3812|3813.5|3812|3813.5|3812|3812.5|3812|193
1643965280000|2022-02-04 09:01:20||3812.5||3813||3813||3812.5|0
1643965290000|2022-02-04 09:01:30|3814|3813.5|3814|3813|3814.5|3813.5|3813.5|3813|2509
1643965300000|2022-02-04 09:01:40|3813.5|3812.5|3814|3813|3814|3813|3813.5|3812|1049
1643965310000|2022-02-04 09:01:50|3815|3813.5|3816|3815|3816|3815|3815|3813.5|162
1643965330000|2022-02-04 09:02:10|3815.5|3814.5|3815|3814|3815.5|3814.5|3814.5|3813.5|180
1643965340000|2022-02-04 09:02:20||3813.5||3814||3814||3813.5|1
1643965350000|2022-02-04 09:02:30|||||||||1
1643965360000|2022-02-04 09:02:40|3814.5|3813.5|3814.5|3813.5|3814.5|3813.5|3814.5|3813.5|55
1643965380000|2022-02-04 09:03:00|3814|3813|3813.5|3812.5|3814.5|3813|3813|3812|2580
1643965410000|2022-02-04 09:03:30|3813||3813.5||3813.5||3813||1461
1643965430000|2022-02-04 09:03:50|3814||3813.5||3814||3813.5||598
1643965460000|2022-02-04 09:04:20|||||||||70
1643965500000|2022-02-04 09:05:00|||||||||521
1643965510000|2022-02-04 09:05:10|3813|3813|3813.5|3813|3813.5|3813|3813|3812.5|2150
1643965520000|2022-02-04 09:05:20|3813|3812.5|3813|3812|3813|3813|3813|3812|2158
1643965540000|2022-02-04 09:05:40|||||||||159
1643965550000|2022-02-04 09:05:50|||||||||1
1643965570000|2022-02-04 09:06:10|||||||||21
1643965580000|2022-02-04 09:06:20|3813.5|3812.5|3813|3812|3813.5|3812.5|3813|3812|1310
1643965590000|2022-02-04 09:06:30|3812.5|3811.5|3812.5|3811.5|3812.5|3812|3812.5|3811.5|2161
1643965600000|2022-02-04 09:06:40|3812|3811|3810.5|3810|3812|3811|3810|3809.5|2497
1643965610000|2022-02-04 09:06:50|3811|3810.5|3810.5|3809.5|3811|3810.5|3810.5|3809.5|3928
1643965620000|2022-02-04 09:07:00|3810|3809|3809|3808.5|3810|3809|3809|3808.5|1569
1643965630000|2022-02-04 09:07:10|3809.5||3810||3810||3809.5||2180
1643965640000|2022-02-04 09:07:20|3809.5||3809.5||3809.5||3809.5||442
1643965650000|2022-02-04 09:07:30|3810|3809|3810.5|3809.5|3810.5|3809.5|3810|3808.5|2033
1643965670000|2022-02-04 09:07:50|3811|3810.5|3811|3810.5|3811|3810.5|3811|3810.5|347
1643965680000|2022-02-04 09:08:00||3809.5||3809.5||3809.5||3809.5|1387
1643965710000|2022-02-04 09:08:30|3810.5|3809|3809.5|3808.5|3810.5|3809.5|3809|3808|17577
1643965720000|2022-02-04 09:08:40|3809||3809.5||3809.5||3809||1275
1643965730000|2022-02-04 09:08:50|||||||||923
1643965740000|2022-02-04 09:09:00|3810|3809|3810|3809.5|3810|3809.5|3810|3809|919
1643965750000|2022-02-04 09:09:10|||||||||2
1643965770000|2022-02-04 09:09:30|3810.5|3810|3811|3810|3811|3810|3810.5|3810|1201
1643965780000|2022-02-04 09:09:40|3810.5|3809.5|3810.5|3809.5|3811|3809.5|3810.5|3809.5|2224
1643965790000|2022-02-04 09:09:50|||||||||1
1643965800000|2022-02-04 09:10:00|3810|3809|3809.5|3808.5|3810|3809|3808|3807.5|7558
1643965810000|2022-02-04 09:10:10||3809||3809||3809||3809|1167
1643965820000|2022-02-04 09:10:20||3808.5||3808.5||3808.5||3808.5|0
1643965840000|2022-02-04 09:10:40|3809|3808|3808.5|3808|3809|3808|3808.5|3808|215
1643965850000|2022-02-04 09:10:50||3807.5||3807||3807.5||3807|261
1643965860000|2022-02-04 09:11:00||3807.5||3807.5||3807.5||3807|76
1643965870000|2022-02-04 09:11:10||3807||3807||3807||3807|0
1643965880000|2022-02-04 09:11:20||3807.5||3807.5||3807.5||3807.5|0
1643965890000|2022-02-04 09:11:30||3807||3807||3807.5||3807|0
1643965910000|2022-02-04 09:11:50||3807.5||3807||3807.5||3807|0
1643965920000|2022-02-04 09:12:00||3807.5||3807.5||3807.5||3807.5|49
1643965940000|2022-02-04 09:12:20|3808|3807|3808|3807|3808|3807|3808|3807|0
1643965950000|2022-02-04 09:12:30|3807.5|3806.5|3807|3806.5|3807.5|3806.5|3806.5|3806|951
1643965960000|2022-02-04 09:12:40|3807.5|3805.5|3806.5|3804.5|3807.5|3805.5|3806|3804.5|28
1643965970000|2022-02-04 09:12:50||3805||3805||3805.5||3805|0
1643965980000|2022-02-04 09:13:00||3805.5||3806||3806||3805.5|443
1643965990000|2022-02-04 09:13:10|||||||||16
1643966000000|2022-02-04 09:13:20|||||||||405
1643966040000|2022-02-04 09:14:00|||||||||254
1643966050000|2022-02-04 09:14:10|3807||3807||3807||3807||101
1643966060000|2022-02-04 09:14:20||3806.5||3806.5||3806.5||3806.5|739
1643966070000|2022-02-04 09:14:30|3807.5|3807|3809|3807.5|3809|3807.5|3807.5|3807|3698
1643966080000|2022-02-04 09:14:40|3809.5|3808.5|3810|3808.5|3810|3808.5|3809.5|3808.5|0
1643966090000|2022-02-04 09:14:50|3809.5|3808|3809|3807.5|3809.5|3808|3809|3807.5|140
1643966110000|2022-02-04 09:15:10|3809.5|3808|3810|3808.5|3810|3808.5|3809|3808|343
1643966130000|2022-02-04 09:15:30|3809.5|3809|3810|3809|3810|3809|3809.5|3809|0
1643966140000|2022-02-04 09:15:40||3809.5||3809||3809.5||3809|0
1643966180000|2022-02-04 09:16:20|||||||||100
1643966200000|2022-02-04 09:16:40|||||||||99
1643966210000|2022-02-04 09:16:50|||||||||4
1643966240000|2022-02-04 09:17:20|||||||||145
1643966260000|2022-02-04 09:17:40|||||||||1000
1643966270000|2022-02-04 09:17:50|3810.5|3809.5|3811.5|3810.5|3811.5|3810.5|3810|3809.5|2202
1643966290000|2022-02-04 09:18:10|3812||3811.5||3812||3811.5||203
1643966310000|2022-02-04 09:18:30|3811||3811||3811.5||3811||1533
1643966330000|2022-02-04 09:18:50|3811.5|3811|3811.5|3811|3812|3811|3811.5|3811|931
1643966340000|2022-02-04 09:19:00|3812||3812.5||3812.5||3812||1
1643966370000|2022-02-04 09:19:30|||||||||424
1643966380000|2022-02-04 09:19:40|3812|3811.5|3812.5|3812|3814|3813|3812|3811|1036
1643966390000|2022-02-04 09:19:50|3813|3812.5|3812.5|3812|3813|3812.5|3812.5|3812|0
1643966400000|2022-02-04 09:20:00|3813.5|3812.5|3814|3812.5|3814|3812.5|3813.5|3812.5|1
1643966420000|2022-02-04 09:20:20|3813.5|3812|3813|3812|3814|3812|3813|3812|1367
1643966430000|2022-02-04 09:20:30|||||||||131
1643966440000|2022-02-04 09:20:40|3813.5|3812.5|3813.5|3812.5|3813.5|3812.5|3813|3812|2066
1643966450000|2022-02-04 09:20:50|3813|3812|3813.5|3812|3813.5|3812|3813|3812|1919
1643966460000|2022-02-04 09:21:00|3813||3813.5||3813.5||3813||82
1643966470000|2022-02-04 09:21:10|3813||3813||3813||3813||0
1643966480000|2022-02-04 09:21:20|3812.5|3811.5|3811.5|3810.5|3812.5|3812|3811|3809.5|2140
1643966490000|2022-02-04 09:21:30|||||||||300
1643966500000|2022-02-04 09:21:40|3811||3811||3811||3811||105
1643966510000|2022-02-04 09:21:50|3811.5|3811|3812|3811|3812|3811|3811.5|3810.5|3403
1643966520000|2022-02-04 09:22:00|3811.5|3810.5|3811|3810.5|3811.5|3811|3811|3810.5|1044
1643966530000|2022-02-04 09:22:10|3811.5||3811||3811.5||3811||0
1643966540000|2022-02-04 09:22:20|3810.5|3810|3811|3810|3811|3810|3810.5|3810|53
1643966560000|2022-02-04 09:22:40|||||||||50
1643966610000|2022-02-04 09:23:30|||||||||1002
1643966620000|2022-02-04 09:23:40|3811.5|3810.5|3812|3810.5|3812|3810.5|3811|3810.5|1762
1643966630000|2022-02-04 09:23:50|3812.5|3811|3812.5|3811.5|3812.5|3811.5|3812.5|3811|120
1643966640000|2022-02-04 09:24:00|3813||3813||3813||3812.5||99
1643966650000|2022-02-04 09:24:10|3812.5||3813||3813||3812.5||0
1643966670000|2022-02-04 09:24:30|3813.5|3812|3813|3811.5|3813.5|3812.5|3812.5|3811.5|1058
1643966680000|2022-02-04 09:24:40|||||||||533
1643966690000|2022-02-04 09:24:50|3812.5||3812.5||3813||3812.5||2
1643966700000|2022-02-04 09:25:00|3812||3812||3812||3812||0
1643966710000|2022-02-04 09:25:10|3812.5||3812.5||3812.5||3812.5||0
1643966740000|2022-02-04 09:25:40||3812||3811.5||3812||3811.5|0
1643966760000|2022-02-04 09:26:00|3813|3812|3813|3811.5|3813|3812|3813|3811.5|263
1643966770000|2022-02-04 09:26:10||3812||3812||3812||3812|0
1643966800000|2022-02-04 09:26:40|3812.5|3811.5|3812.5|3812|3812.5|3812|3812.5|3811.5|987
1643966810000|2022-02-04 09:26:50|3812|3811.5|3812|3811|3812|3811.5|3811.5|3810.5|2075
1643966820000|2022-02-04 09:27:00|3812.5|3811.5|3812|3811.5|3812.5|3811.5|3812|3811.5|0
1643966830000|2022-02-04 09:27:10|||||||||37
1643966840000|2022-02-04 09:27:20|3812.5|3812|3813|3812|3813|3812|3812.5|3812|1515
1643966850000|2022-02-04 09:27:30|3814|3812.5|3814.5|3813.5|3814.5|3813.5|3813.5|3812.5|426
1643966860000|2022-02-04 09:27:40|3815|3814|3816|3814.5|3816|3815|3815|3814|774
1643966870000|2022-02-04 09:27:50||3815||3814.5||3815||3814.5|2
1643966900000|2022-02-04 09:28:20|3815.5||3815.5||3815.5||3815.5||0
1643966920000|2022-02-04 09:28:40|3816|3815|3816|3815|3816|3815.5|3816|3815|2332
1643966930000|2022-02-04 09:28:50|||||||||5
1643966970000|2022-02-04 09:29:30|3815.5|3814.5|3815|3814|3815.5|3814.5|3815|3814|2049
1643966980000|2022-02-04 09:29:40|3814.5|3813.5|3816|3814.5|3816|3814.5|3814|3813.5|3491
1643966990000|2022-02-04 09:29:50|||||||||1
1643967020000|2022-02-04 09:30:20|||||||||158
1643967040000|2022-02-04 09:30:40|||||||||2
1643967050000|2022-02-04 09:30:50|||||||||2431
1643967090000|2022-02-04 09:31:30|3815.5||3815.5||3816||3815.5||50
1643967100000|2022-02-04 09:31:40|3816||3815.5||3816||3815.5||0
1643967110000|2022-02-04 09:31:50|3816|3815.5|3816|3814.5|3816|3815.5|3815.5|3814.5|1130
1643967120000|2022-02-04 09:32:00||3815||3815||3815||3815|1
1643967140000|2022-02-04 09:32:20|3815.5|3814.5|3815.5|3814.5|3815.5|3814.5|3815.5|3814.5|38
1643967150000|2022-02-04 09:32:30|3816||3816||3816||3816||1
1643967170000|2022-02-04 09:32:50|||||||||3
1643967180000|2022-02-04 09:33:00|3815.5|3814|3815|3814|3815.5|3814|3815|3814|1263
1643967190000|2022-02-04 09:33:10|3814|3813.5|3815.5|3814.5|3815.5|3814.5|3814|3813.5|1232
1643967200000|2022-02-04 09:33:20|3816|3815.5|3816|3815.5|3816|3815.5|3816|3815.5|345
1643967210000|2022-02-04 09:33:30|||||||||17
1643967220000|2022-02-04 09:33:40|||||||||50
1643967230000|2022-02-04 09:33:50|3816.5|3816|3816|3814.5|3816.5|3816|3816|3814.5|2631
1643967260000|2022-02-04 09:34:20|3815.5|3815|3816|3815.5|3816|3815.5|3815.5|3815|52
1643967290000|2022-02-04 09:34:50|||||||||7
1643967300000|2022-02-04 09:35:00||3814.5||3814.5||3814.5||3814.5|991
1643967310000|2022-02-04 09:35:10|3815.5||3815.5||3815.5||3815.5||136
1643967320000|2022-02-04 09:35:20|3815|3814|3815|3814|3815.5|3814|3815|3814|636
1643967350000|2022-02-04 09:35:50|||||||||5
1643967370000|2022-02-04 09:36:10|3814.5|3813.5|3815|3814|3815|3814|3814|3813|1984
1643967390000|2022-02-04 09:36:30|3815.5|3814.5|3816|3815|3816|3815|3815.5|3814|1078
1643967400000|2022-02-04 09:36:40|3816.5|3815.5|3817|3816.5|3817|3816.5|3816.5|3815.5|1467
1643967410000|2022-02-04 09:36:50|3817.5|3817|3818|3816.5|3818|3817.5|3817.5|3816.5|1064
1643967420000|2022-02-04 09:37:00|3817.5||3818||3818||3817.5||0
1643967430000|2022-02-04 09:37:10|||||||||500
1643967440000|2022-02-04 09:37:20|3817.5||3818||3818||3817.5||0
1643967450000|2022-02-04 09:37:30|3817.5|3816|3818|3816.5|3818|3816.5|3816.5|3816|2012
1643967460000|2022-02-04 09:37:40|3817.5||3817.5||3817.5||3817.5||46
1643967470000|2022-02-04 09:37:50|3817||3818||3818||3817||241
1643967490000|2022-02-04 09:38:10|3817.5||3817.5||3817.5||3817.5||0
1643967500000|2022-02-04 09:38:20|3817||3817.5||3817.5||3817||98
1643967510000|2022-02-04 09:38:30|3818|3817|3819.5|3818|3819.5|3818.5|3817.5|3817|1406
1643967520000|2022-02-04 09:38:40|3819|3817.5|3816|3815|3819|3817.5|3815.5|3815|9730
1643967530000|2022-02-04 09:38:50|3816.5|3815.5|3816|3815|3816.5|3815.5|3816|3815|2289
1643967540000|2022-02-04 09:39:00|||||||||1
1643967550000|2022-02-04 09:39:10|3815.5|3814.5|3816|3815|3816|3815|3815.5|3814.5|3152
1643967560000|2022-02-04 09:39:20|3815.5|3814.5|3815.5|3814.5|3815.5|3814.5|3815.5|3814.5|286
1643967570000|2022-02-04 09:39:30|||||||||200
1643967590000|2022-02-04 09:39:50|3815|3814|3814.5|3814|3815|3814.5|3814.5|3814|3362
1643967600000|2022-02-04 09:40:00|3814|3813.5|3814.5|3813|3814.5|3813.5|3813.5|3813|1129
1643967610000|2022-02-04 09:40:10|3814||3814||3814||3814||38
1643967620000|2022-02-04 09:40:20|3814.5||3814||3814.5||3814||0
1643967650000|2022-02-04 09:40:50|3814.5|3813.5|3814.5|3813.5|3814.5|3813.5|3814.5|3813.5|661
1643967660000|2022-02-04 09:41:00|3815|3814|3814.5|3813.5|3815|3814|3814.5|3813.5|3004
1643967670000|2022-02-04 09:41:10|3814||3814.5||3814.5||3814||953
1643967680000|2022-02-04 09:41:20|||||||||15
1643967690000|2022-02-04 09:41:30|||||||||1242
1643967700000|2022-02-04 09:41:40|3815|3814.5|3815|3814|3815|3814.5|3814|3813.5|1200
1643967710000|2022-02-04 09:41:50|3814.5||3814.5||3814.5||3814.5||20
1643967720000|2022-02-04 09:42:00|||||||||193
1643967730000|2022-02-04 09:42:10|3814|3813.5|3814|3813.5|3814|3813.5|3814|3813.5|1256
1643967740000|2022-02-04 09:42:20||3813||3813.5||3813.5||3813|377
1643967750000|2022-02-04 09:42:30|3814.5|3813|3814.5|3813.5|3814.5|3813.5|3814.5|3813|88
1643967760000|2022-02-04 09:42:40|||||||||9
1643967770000|2022-02-04 09:42:50|||||||||7
1643967780000|2022-02-04 09:43:00|3815|3814|3815|3814|3815|3814|3815|3814|2372
1643967800000|2022-02-04 09:43:20|3814.5|3813.5|3814.5|3813.5|3814.5|3813.5|3814.5|3813.5|94
1643967810000|2022-02-04 09:43:30|3814||3814||3814||3814||6
1643967830000|2022-02-04 09:43:50||3813||3813||3813||3813|32
1643967850000|2022-02-04 09:44:10|3814.5|3813.5|3815.5|3814.5|3815.5|3814.5|3814.5|3813.5|2193
1643967860000|2022-02-04 09:44:20|3816|3815|3816|3815.5|3816|3815.5|3816|3815|814
1643967870000|2022-02-04 09:44:30||3815||3815||3815||3815|0
1643967880000|2022-02-04 09:44:40|||||||||46
1643967890000|2022-02-04 09:44:50|3815.5|3814.5|3816|3815|3816|3815|3815.5|3814.5|1358
1643967900000|2022-02-04 09:45:00|3816.5|3815.5|3817|3816|3817|3816|3816.5|3815.5|595
1643967910000|2022-02-04 09:45:10|||||||||1
1643967920000|2022-02-04 09:45:20||3816.5||3816||3816.5||3816|0
1643967930000|2022-02-04 09:45:30|||||||||825
1643967950000|2022-02-04 09:45:50|||||||||845
1643967960000|2022-02-04 09:46:00|3816.5|3815.5|3815.5|3814.5|3816.5|3815.5|3815|3814|2769
1643967970000|2022-02-04 09:46:10|3816||3815.5||3816||3815.5||1037
1643967990000|2022-02-04 09:46:30|3815|3814|3814.5|3813.5|3815|3814|3814.5|3813.5|339
1643968010000|2022-02-04 09:46:50|||||||||3
1643968030000|2022-02-04 09:47:10||3814||3813.5||3814||3813.5|0
1643968070000|2022-02-04 09:47:50|||||||||289
1643968080000|2022-02-04 09:48:00|||||||||57
1643968090000|2022-02-04 09:48:10|||||||||6
1643968100000|2022-02-04 09:48:20|||||||||82
1643968120000|2022-02-04 09:48:40|3814||3814.5||3814.5||3814||0
1643968130000|2022-02-04 09:48:50|||||||||4
1643968140000|2022-02-04 09:49:00|3814||3814||3814||3814||0
1643968150000|2022-02-04 09:49:10||3813||3813||3813||3813|1673
1643968160000|2022-02-04 09:49:20|3814.5|3813.5|3814.5|3813.5|3814.5|3813.5|3814|3813.5|1143
1643968190000|2022-02-04 09:49:50|||||||||9
1643968200000|2022-02-04 09:50:00|||||||||1
1643968210000|2022-02-04 09:50:10|3815|3814|3815.5|3814.5|3815.5|3814.5|3814.5|3813.5|1678
1643968220000|2022-02-04 09:50:20|3815|3814|3815|3814|3815|3814|3815|3814|114
1643968230000|2022-02-04 09:50:30|||||||||171
1643968240000|2022-02-04 09:50:40|||||||||1
1643968250000|2022-02-04 09:50:50|||||||||1001
1643968270000|2022-02-04 09:51:10|3814.5|3813.5|3814.5|3813.5|3814.5|3813.5|3814|3813.5|1399
1643968310000|2022-02-04 09:51:50|3815|3814|3815|3814|3815|3814|3814.5|3814|683
1643968320000|2022-02-04 09:52:00|3814.5|3813.5|3814.5|3813.5|3814.5|3813.5|3814.5|3813.5|0
1643968360000|2022-02-04 09:52:40|3814|3813|3814|3813.5|3814|3813.5|3813.5|3812.5|2830
1643968370000|2022-02-04 09:52:50||3813||3813.5||3813.5||3813|383
1643968390000|2022-02-04 09:53:10|||||||||1
1643968420000|2022-02-04 09:53:40|||||||||1213
1643968430000|2022-02-04 09:53:50|3814.5||3814||3814.5||3814||937
1643968470000|2022-02-04 09:54:30|||||||||1000
1643968490000|2022-02-04 09:54:50|3813.5|3813|3812|3811.5|3813.5|3813|3812|3811.5|1751
1643968500000|2022-02-04 09:55:00|3811.5|3811|3812|3811|3812|3811|3811|3810.5|2168
1643968520000|2022-02-04 09:55:20|3811.5|3810.5|3810.5|3810|3811.5|3811|3810.5|3810|1545
1643968530000|2022-02-04 09:55:30|||||||||2
1643968540000|2022-02-04 09:55:40|3811|3809.5|3810|3809.5|3811|3809.5|3810|3809.5|870
1643968550000|2022-02-04 09:55:50|||||||||171
1643968560000|2022-02-04 09:56:00|3810.5||3810.5||3810.5||3810.5||2
1643968590000|2022-02-04 09:56:30||3810||3809.5||3810||3809.5|1944
1643968600000|2022-02-04 09:56:40|||||||||131
1643968610000|2022-02-04 09:56:50|3810||3810||3810||3810||2561
1643968620000|2022-02-04 09:57:00|3809.5|3809|3810|3809|3810|3809|3809.5|3808.5|887
1643968630000|2022-02-04 09:57:10|3809.5|3808.5|3809|3808|3809.5|3808.5|3809|3808|780
1643968640000|2022-02-04 09:57:20|3808.5|3807.5|3808.5|3807.5|3808.5|3807.5|3808.5|3807.5|0
1643968650000|2022-02-04 09:57:30|3809|3808|3809|3808.5|3809|3808.5|3809|3808|41
1643968660000|2022-02-04 09:57:40||3808||3807.5||3808.5||3807.5|229
1643968670000|2022-02-04 09:57:50||3808||3808||3808||3807.5|3
1643968680000|2022-02-04 09:58:00|3809.5|3808.5|3810.5|3809|3810.5|3809|3809.5|3808|1084
1643968690000|2022-02-04 09:58:10||3809.5||3809.5||3809.5||3809.5|0
1643968700000|2022-02-04 09:58:20|3810|3809|3810.5|3809|3810.5|3809|3810|3809|1000
1643968710000|2022-02-04 09:58:30|3810||3810.5||3810.5||3810||0
1643968720000|2022-02-04 09:58:40|3810||3810.5||3810.5||3810||2
1643968730000|2022-02-04 09:58:50|3811|3809.5|3811.5|3810.5|3811.5|3810.5|3810.5|3809.5|2434
1643968740000|2022-02-04 09:59:00|3812|3811|3813|3811.5|3813|3811.5|3812|3811|477
1643968760000|2022-02-04 09:59:20|||||||||30
1643968770000|2022-02-04 09:59:30|3813.5|3812|3814|3813.5|3814|3813.5|3813|3811.5|1013
1643968790000|2022-02-04 09:59:50||3813||3813||3813||3813|35
1643968800000|2022-02-04 10:00:00|||||||||1044
1643968830000|2022-02-04 10:00:30|3813.5|3812.5|3813.5|3812|3813.5|3812.5|3813|3812|2626
1643968840000|2022-02-04 10:00:40|3813||3813||3813.5||3813||220
1643968850000|2022-02-04 10:00:50|||||||||165
1643968860000|2022-02-04 10:01:00|3813.5|3812.5|3813|3812.5|3814|3812.5|3813|3812.5|460
1643968870000|2022-02-04 10:01:10|||||||||2
1643968890000|2022-02-04 10:01:30|3813.5||3813||3813.5||3813||58
1643968900000|2022-02-04 10:01:40||3812||3812||3812||3812|1000
1643968910000|2022-02-04 10:01:50|||||||||305
1643968920000|2022-02-04 10:02:00|3813.5|3812.5|3813.5|3812.5|3813.5|3812.5|3813.5|3812.5|42
1643968930000|2022-02-04 10:02:10|3813|3812|3813|3812|3813|3812|3813|3812|1039
1643968960000|2022-02-04 10:02:40|3812.5||3812.5||3813||3812.5||316
1643968970000|2022-02-04 10:02:50|3813||3813||3813||3812.5||333
1643968980000|2022-02-04 10:03:00|||||||||13
1643968990000|2022-02-04 10:03:10||3812.5||3812.5||3812.5||3812.5|14
1643969000000|2022-02-04 10:03:20|||||||||1
1643969010000|2022-02-04 10:03:30|3813.5|3813|3813|3812|3813.5|3813|3813|3812|3285
1643969020000|2022-02-04 10:03:40||3812.5||3812.5||3812.5||3812|562
1643969030000|2022-02-04 10:03:50|3813.5||3813||3813.5||3813||227
1643969040000|2022-02-04 10:04:00|3813.5||3813.5||3813.5||3813.5||46
1643969090000|2022-02-04 10:04:50|||||||||260
1643969100000|2022-02-04 10:05:00|||||||||260
1643969110000|2022-02-04 10:05:10|3813||3813.5||3813.5||3813||118
1643969150000|2022-02-04 10:05:50|||||||||137
1643969170000|2022-02-04 10:06:10|3813|3812|3813.5|3812.5|3813.5|3812.5|3813|3812|1159
1643969180000|2022-02-04 10:06:20|||||||||1
1643969190000|2022-02-04 10:06:30|3813|3812|3813|3812|3813|3812|3812.5|3812|387
1643969200000|2022-02-04 10:06:40|||||||||2
1643969210000|2022-02-04 10:06:50|3813.5|3812.5|3813.5|3812.5|3813.5|3813|3813.5|3812.5|2317
1643969220000|2022-02-04 10:07:00|3813|3811.5|3813.5|3812|3813.5|3812.5|3812.5|3811.5|3166
1643969230000|2022-02-04 10:07:10|||||||||1
1643969240000|2022-02-04 10:07:20|3813||3813.5||3813.5||3813||50
1643969250000|2022-02-04 10:07:30|3813||3813.5||3813.5||3813||0
1643969270000|2022-02-04 10:07:50|3813|3812.5|3813.5|3812|3813.5|3812.5|3813|3812|5
1643969280000|2022-02-04 10:08:00||3812.5||3812.5||3812.5||3812|0
1643969290000|2022-02-04 10:08:10|||||||||6
1643969310000|2022-02-04 10:08:30|3813||3813||3813||3813||524
1643969320000|2022-02-04 10:08:40|3813.5||3813.5||3813.5||3813.5||147
1643969330000|2022-02-04 10:08:50|3813||3813.5||3813.5||3813||756
1643969340000|2022-02-04 10:09:00|||||||||195
1643969350000|2022-02-04 10:09:10|3812.5|3812|3813.5|3812.5|3813.5|3812.5|3812.5|3812|1017
1643969360000|2022-02-04 10:09:20|||||||||111
1643969370000|2022-02-04 10:09:30|||||||||111
1643969390000|2022-02-04 10:09:50|3813||3813.5||3813.5||3813||7
1643969400000|2022-02-04 10:10:00|3813|3812|3813|3812|3813.5|3812|3812.5|3812|3464
1643969430000|2022-02-04 10:10:30|||||||||72
1643969450000|2022-02-04 10:10:50|3812.5||3812.5||3812.5||3812.5||6
1643969460000|2022-02-04 10:11:00|3813||3813||3813||3812.5||1209
1643969490000|2022-02-04 10:11:30|||||||||939
1643969510000|2022-02-04 10:11:50|3812.5|3811.5|3813|3812|3813|3812|3812.5|3811.5|745
1643969530000|2022-02-04 10:12:10|3813.5|3812.5|3813.5|3812.5|3813.5|3813|3813.5|3812.5|1686
1643969540000|2022-02-04 10:12:20|3813|3812|3812.5|3811.5|3813|3812|3812.5|3811.5|1555
1643969570000|2022-02-04 10:12:50|||||||||2
1643969580000|2022-02-04 10:13:00|||||||||144
1643969610000|2022-02-04 10:13:30||3812||3812||3812||3812|278
1643969620000|2022-02-04 10:13:40|||||||||456
1643969630000|2022-02-04 10:13:50|||||||||402
1643969640000|2022-02-04 10:14:00||3811.5||3811.5||3812||3811.5|772
1643969660000|2022-02-04 10:14:20||3812||3811.5||3812||3811.5|365
1643969670000|2022-02-04 10:14:30|3812||3812||3812||3812||222
1643969690000|2022-02-04 10:14:50|3812.5|3812|3813|3812|3813|3812|3812|3812|910
1643969700000|2022-02-04 10:15:00|||||||||62
1643969710000|2022-02-04 10:15:10|||||||||137
1643969730000|2022-02-04 10:15:30|3813|3811.5|3813|3811.5|3813|3811.5|3813|3811.5|172
1643969780000|2022-02-04 10:16:20|||||||||33
1643969820000|2022-02-04 10:17:00|||||||||200
1643969830000|2022-02-04 10:17:10||3812||3812||3812||3812|0
1643969840000|2022-02-04 10:17:20|3813.5||3813.5||3813.5||3813.5||0
1643969850000|2022-02-04 10:17:30|3813||3813.5||3813.5||3813||138
1643969890000|2022-02-04 10:18:10|3812|3810.5|3812.5|3811|3812.5|3811|3812|3810.5|454
1643969900000|2022-02-04 10:18:20|3813||3812.5||3813||3812||0
1643969920000|2022-02-04 10:18:40|3812||3812||3812||3812||0
1643969930000|2022-02-04 10:18:50||3810.5||3810.5||3810.5||3810.5|12
1643969950000|2022-02-04 10:19:10|||||||||302
1643969970000|2022-02-04 10:19:30|3812.5|3811|3812.5|3811|3812.5|3811|3812.5|3811|0
1643970020000|2022-02-04 10:20:20|3812|3810.5|3812|3810.5|3812|3810.5|3812|3810.5|1
1643970030000|2022-02-04 10:20:30|3812.5|3810|3811.5|3810|3812.5|3810|3811.5|3810|38
1643970060000|2022-02-04 10:21:00|||||||||109
1643970090000|2022-02-04 10:21:30|3811|3809.5|3811|3809.5|3811|3809.5|3811|3809.5|21
1643970100000|2022-02-04 10:21:40|3810.5||3810.5||3810.5||3810.5||2
1643970110000|2022-02-04 10:21:50|3810|3809|3810|3809|3810|3809|3810|3809|0
1643970120000|2022-02-04 10:22:00|3810.5||3810.5||3810.5||3810.5||0
1643970160000|2022-02-04 10:22:40|3809.5|3808.5|3810|3808.5|3810|3808.5|3809.5|3808.5|0
1643970170000|2022-02-04 10:22:50|3809.5||3809.5||3809.5||3809.5||0
1643970180000|2022-02-04 10:23:00|3809|3808|3809|3808|3809|3808|3809|3808|15
1643970190000|2022-02-04 10:23:10|3808.5|3807.5|3808.5|3807.5|3808.5|3807.5|3808.5|3807.5|155
1643970210000|2022-02-04 10:23:30|3807|3806.5|3807.5|3806|3807.5|3806.5|3807|3805.5|272
1643970220000|2022-02-04 10:23:40|3808|3807|3808.5|3807|3808.5|3807|3808|3807|228
1643970250000|2022-02-04 10:24:10|3808|3806.5|3808.5|3807|3808.5|3807|3808|3806.5|185
1643970270000|2022-02-04 10:24:30|3810|3808.5|3810|3808.5|3810|3808.5|3810|3808.5|32
1643970280000|2022-02-04 10:24:40|3809.5|3808|3810.5|3809|3810.5|3809|3809.5|3808|379
1643970290000|2022-02-04 10:24:50|3811|3809.5|3811.5|3810|3811.5|3810|3811|3809.5|2
1643970300000|2022-02-04 10:25:00|3811|3809.5|3811|3809.5|3811|3809.5|3811|3809.5|0
1643970320000|2022-02-04 10:25:20|3811.5|3810|3811.5|3810|3811.5|3810|3811.5|3810|0
1643970360000|2022-02-04 10:26:00|3812.5|3811|3812.5|3811|3812.5|3811|3812.5|3811|544
1643970370000|2022-02-04 10:26:10|3812|3810.5|3812|3810.5|3812|3810.5|3812|3810.5|0
1643970380000|2022-02-04 10:26:20|3811.5||3812||3812||3811.5||113
1643970390000|2022-02-04 10:26:30|||||||||162
1643970400000|2022-02-04 10:26:40|3812.5|3811|3813|3811.5|3813|3811.5|3812.5|3811|0
1643970410000|2022-02-04 10:26:50|3813.5|3812|3813.5|3812|3813.5|3812|3813.5|3812|26
1643970430000|2022-02-04 10:27:10|3814|3812.5|3814|3812.5|3814|3812.5|3814|3812.5|17
1643970440000|2022-02-04 10:27:20|3814.5|3813|3814|3812.5|3814.5|3813|3814|3812.5|579
1643970450000|2022-02-04 10:27:30|3815.5|3813.5|3815.5|3814|3815.5|3814|3815.5|3813.5|274
1643970480000|2022-02-04 10:28:00|3816|3815|3817.5|3815.5|3817.5|3815.5|3816|3815|38
1643970490000|2022-02-04 10:28:10|3817||3817.5||3817.5||3817||0
1643970500000|2022-02-04 10:28:20|3817|3815|3816.5|3815|3817|3815|3816|3815|0
1643970520000|2022-02-04 10:28:40|3817|3815.5|3817|3815.5|3817|3815.5|3817|3815.5|215
1643970530000|2022-02-04 10:28:50|3816.5||3817||3817||3816.5||377
1643970570000|2022-02-04 10:29:30|3818|3816.5|3818|3816.5|3818|3816.5|3818|3816.5|22
1643970580000|2022-02-04 10:29:40|3818.5||3818.5||3818.5||3818.5||67
1643970590000|2022-02-04 10:29:50|3818|3816|3817.5|3816|3818|3816|3817.5|3816|6
1643970600000|2022-02-04 10:30:00|||||||||115
1643970610000|2022-02-04 10:30:10|3816.5|3815.5|3816.5|3815|3816.5|3815.5|3816|3815|144
1643970620000|2022-02-04 10:30:20|3815.5|3814.5|3815.5|3814.5|3815.5|3814.5|3815.5|3814.5|0
1643970640000|2022-02-04 10:30:40|3814|3813.5|3813.5|3813|3814|3813.5|3813.5|3813|1311
1643970650000|2022-02-04 10:30:50|||||||||429
1643970660000|2022-02-04 10:31:00||3812.5||3812.5||3812.5||3812.5|312
1643970680000|2022-02-04 10:31:20|||||||||515
1643970690000|2022-02-04 10:31:30|||||||||130
1643970700000|2022-02-04 10:31:40|3813|3812|3812.5|3811.5|3813|3812.5|3811.5|3811|5371
1643970710000|2022-02-04 10:31:50|3812|3811|3812|3811|3812|3811|3812|3811|4
1643970720000|2022-02-04 10:32:00|3811.5||3811.5||3812||3811.5||1200
1643970740000|2022-02-04 10:32:20|||||||||296
1643970750000|2022-02-04 10:32:30|3812|3811.5|3812.5|3811.5|3812.5|3811.5|3812|3811.5|683
1643970770000|2022-02-04 10:32:50|3813|3812|3814.5|3813|3814.5|3813|3813|3812|822
1643970780000|2022-02-04 10:33:00|3815|3813.5|3816|3815.5|3818|3817|3815|3813.5|2934
1643970790000|2022-02-04 10:33:10|3816.5||3816.5||3816.5||3816.5||669
1643970820000|2022-02-04 10:33:40|||||||||130
1643970830000|2022-02-04 10:33:50|||||||||11
1643970850000|2022-02-04 10:34:10|3818|3816|3817.5|3816.5|3818|3816.5|3817.5|3816|1305
1643970860000|2022-02-04 10:34:20|3816.5|3816|3816.5|3816|3816.5|3816|3816.5|3816|0
1643970870000|2022-02-04 10:34:30|3817||3817||3817||3817||1
1643970880000|2022-02-04 10:34:40|3817.5|3816.5|3818|3816.5|3818|3816.5|3817.5|3816.5|447
1643970890000|2022-02-04 10:34:50|||||||||611
1643970900000|2022-02-04 10:35:00|3818.5|3817|3818.5|3817.5|3818.5|3817.5|3818.5|3817|216
1643970920000|2022-02-04 10:35:20|||||||||1000
1643970950000|2022-02-04 10:35:50|3818|3817|3818.5|3817.5|3818.5|3817.5|3818|3817|1096
1643970970000|2022-02-04 10:36:10|3819|3818|3818.5|3817.5|3819|3818.5|3818.5|3817.5|889
1643970980000|2022-02-04 10:36:20||3817||3817||3817||3817|1306
1643970990000|2022-02-04 10:36:30|3818|3817.5|3818|3817.5|3818|3817.5|3817.5|3817.5|778
1643971000000|2022-02-04 10:36:40||3817||3817||3817||3817|0
1643971010000|2022-02-04 10:36:50|3817.5||3818||3818||3817.5||809
1643971030000|2022-02-04 10:37:10|3818.5|3817.5|3818.5|3818|3819|3818|3818.5|3817.5|1366
1643971060000|2022-02-04 10:37:40|3819||3819||3819||3819||288
1643971070000|2022-02-04 10:37:50|3819.5|3818.5|3819|3818|3819.5|3819|3819|3818|2748
1643971090000|2022-02-04 10:38:10|||||||||559
1643971100000|2022-02-04 10:38:20|3819.5|3818.5|3819.5|3818.5|3819.5|3818.5|3819.5|3818.5|976
1643971120000|2022-02-04 10:38:40||3818||3818||3818.5||3818|167
1643971130000|2022-02-04 10:38:50|3819|3818.5|3819.5|3818.5|3819.5|3818.5|3818.5|3818.5|1011
1643971140000|2022-02-04 10:39:00||3819||3819||3819||3819|1060
1643971150000|2022-02-04 10:39:10||3818.5||3818||3818.5||3818|415
1643971170000|2022-02-04 10:39:30||3818.5||3818.5||3818.5||3818.5|0
1643971180000|2022-02-04 10:39:40|3819|3818|3819|3818|3819|3818|3819|3818|0
1643971190000|2022-02-04 10:39:50|||||||||5
1643971200000|2022-02-04 10:40:00||3818.5||3818.5||3818.5||3818.5|461
1643971210000|2022-02-04 10:40:10|3818.5|3818|3818|3817|3819|3818|3818|3817|5562
1643971220000|2022-02-04 10:40:20|||||||||336
1643971230000|2022-02-04 10:40:30|3817.5||3817.5||3817.5||3817.5||536
1643971240000|2022-02-04 10:40:40|||||||||34
1643971250000|2022-02-04 10:40:50|3817|3816.5|3817|3816.5|3817|3816.5|3817|3816.5|176
1643971260000|2022-02-04 10:41:00|3817.5||3817.5||3817.5||3817.5||1761
1643971270000|2022-02-04 10:41:10|3818|3817|3818|3817|3818|3817.5|3818|3817|1693
1643971300000|2022-02-04 10:41:40|3817.5|3816.5|3817|3816.5|3817.5|3816.5|3817|3816.5|254
1643971310000|2022-02-04 10:41:50|3816.5|3816|3816.5|3815.5|3816.5|3816|3816|3815.5|641
1643971330000|2022-02-04 10:42:10|3817|3816|3817|3815.5|3817|3816|3817|3815.5|4368
1643971340000|2022-02-04 10:42:20|||||||||401
1643971370000|2022-02-04 10:42:50||3816||3815.5||3816||3815.5|110
1643971380000|2022-02-04 10:43:00|3816.5|3815|3815.5|3814.5|3816.5|3815.5|3815.5|3814.5|5489
1643971410000|2022-02-04 10:43:30|3815|3814|3816.5|3815.5|3816.5|3815.5|3814.5|3813.5|4122
1643971420000|2022-02-04 10:43:40|3816||3816||3816||3816||623
1643971430000|2022-02-04 10:43:50|||||||||1197
1643971440000|2022-02-04 10:44:00|3816.5|3816|3816.5|3816|3816.5|3816|3816.5|3816|1227
1643971450000|2022-02-04 10:44:10|||||||||816
1643971460000|2022-02-04 10:44:20||3815.5||3815||3815.5||3815|383
1643971470000|2022-02-04 10:44:30||3815.5||3815.5||3815.5||3815.5|0
1643971490000|2022-02-04 10:44:50||3815||3815.5||3815.5||3815|313
1643971500000|2022-02-04 10:45:00||3816||3815.5||3816||3815.5|883
1643971510000|2022-02-04 10:45:10|3817|3816.5|3817|3816.5|3817.5|3817|3817|3816.5|1231
1643971520000|2022-02-04 10:45:20|3816.5|3816|3816|3815.5|3816.5|3816|3816|3815.5|1273
1643971530000|2022-02-04 10:45:30|3816.5|3815|3817|3816|3817|3816|3816.5|3815|5075
1643971550000|2022-02-04 10:45:50|3817.5|3816.5|3818|3817.5|3818|3817.5|3817.5|3816.5|1630
1643971560000|2022-02-04 10:46:00|3818.5||3818.5||3818.5||3818.5||276
1643971570000|2022-02-04 10:46:10|3819|3818|3819.5|3818.5|3819.5|3818.5|3819|3818|1268
1643971580000|2022-02-04 10:46:20|||||||||1027
1643971590000|2022-02-04 10:46:30||3819||3818.5||3819||3818.5|2275
1643971600000|2022-02-04 10:46:40|3820|3819.5|3819.5|3818.5|3820|3819.5|3819.5|3818|2034
1643971610000|2022-02-04 10:46:50|||||||||544
1643971640000|2022-02-04 10:47:20|3820|3819|3819.5|3818.5|3820|3819|3819.5|3818.5|887
1643971650000|2022-02-04 10:47:30|3819|3819|3819.5|3819|3820|3819.5|3819|3819|2134
1643971660000|2022-02-04 10:47:40|3820||3820||3820||3820||76
1643971670000|2022-02-04 10:47:50|||||||||16
1643971680000|2022-02-04 10:48:00||3818.5||3819||3819||3818.5|300
1643971690000|2022-02-04 10:48:10|3819.5|3818.5|3819|3818.5|3820|3819|3819|3818.5|988
1643971700000|2022-02-04 10:48:20|3818.5|3818|3819|3818|3819|3818.5|3818.5|3817.5|2179
1643971720000|2022-02-04 10:48:40|3819.5|3818.5|3819.5|3818.5|3819.5|3818.5|3819|3818.5|1329
1643971730000|2022-02-04 10:48:50|||||||||15
1643971740000|2022-02-04 10:49:00|3819||3819||3819.5||3819||1
1643971750000|2022-02-04 10:49:10|3819.5||3819.5||3819.5||3819.5||1
1643971760000|2022-02-04 10:49:20|||||||||6
1643971770000|2022-02-04 10:49:30||3818||3818.5||3818.5||3818|906
1643971780000|2022-02-04 10:49:40|3820|3819|3820|3819|3820|3819.5|3820|3819|2301
1643971790000|2022-02-04 10:49:50|||||||||378
1643971800000|2022-02-04 10:50:00|3820.5|3819.5|3821|3820|3821|3820|3820.5|3819|1334
1643971810000|2022-02-04 10:50:10|3821.5|3820.5|3821|3820.5|3821.5|3820.5|3821|3820.5|842
1643971820000|2022-02-04 10:50:20|||||||||259
1643971830000|2022-02-04 10:50:30|||||||||1
1643971840000|2022-02-04 10:50:40|3821.5|3821|3821.5|3821|3821.5|3821|3821.5|3821|1110
1643971850000|2022-02-04 10:50:50|3822||3822||3822||3822||125
1643971860000|2022-02-04 10:51:00||3821.5||3821.5||3821.5||3821.5|414
1643971880000|2022-02-04 10:51:20|3822.5||3822.5||3822.5||3822.5||132
1643971890000|2022-02-04 10:51:30|3823|3822|3823|3822|3823|3822.5|3823|3822|1957
1643971900000|2022-02-04 10:51:40|||||||||694
1643971910000|2022-02-04 10:51:50|3823.5|3822.5|3823.5|3822.5|3823.5|3823|3823|3822.5|637
1643971920000|2022-02-04 10:52:00|3824|3823|3824|3823|3824.5|3823.5|3823.5|3823|10464
1643971930000|2022-02-04 10:52:10|||||||||562
1643971940000|2022-02-04 10:52:20|3823.5|3822.5|3823.5|3822.5|3823.5|3822.5|3823.5|3822.5|363
1643971960000|2022-02-04 10:52:40|3823|3822|3823|3822|3823|3822|3823|3822|2769
1643971970000|2022-02-04 10:52:50|3822.5||3823||3823||3822.5||0
1643972010000|2022-02-04 10:53:30|3822.5|3821.5|3822|3821.5|3822.5|3821.5|3822|3821.5|1076
1643972020000|2022-02-04 10:53:40|3821.5|3821|3820.5|3820|3821.5|3821|3820.5|3819.5|5533
1643972030000|2022-02-04 10:53:50|3821||3820.5||3821||3820.5||1371
1643972040000|2022-02-04 10:54:00|||||||||174
1643972050000|2022-02-04 10:54:10|3820|3819.5|3820|3819|3820|3819.5|3819.5|3818.5|1450
1643972060000|2022-02-04 10:54:20|||||||||634
1643972070000|2022-02-04 10:54:30|||||||||6
1643972090000|2022-02-04 10:54:50||3819.5||3819||3819.5||3819|15
1643972100000|2022-02-04 10:55:00|3820.5|3819.5|3820|3819|3821|3820|3820|3819|3058
1643972110000|2022-02-04 10:55:10|3819.5|3818.5|3819|3818|3819.5|3818.5|3818.5|3817.5|1972
1643972120000|2022-02-04 10:55:20|3818.5|3818.5|3819|3818.5|3819|3818.5|3818.5|3818.5|147
1643972130000|2022-02-04 10:55:30|||||||||396
1643972140000|2022-02-04 10:55:40|||||||||44
1643972150000|2022-02-04 10:55:50|3818.5|3818|3819|3818|3819|3818|3818.5|3818|413
1643972160000|2022-02-04 10:56:00|3819.5|3818.5|3819|3818.5|3819.5|3818.5|3819|3818|496
1643972170000|2022-02-04 10:56:10|3819.5|3819|3819.5|3819|3819.5|3819|3819|3818.5|1687
1643972180000|2022-02-04 10:56:20||3818.5||3818.5||3818.5||3818.5|23
1643972190000|2022-02-04 10:56:30|||||||||3
1643972200000|2022-02-04 10:56:40|3819|3818|3818.5|3818|3819|3818|3818.5|3818|528
1643972210000|2022-02-04 10:56:50|3818|3817.5|3818|3817.5|3818.5|3818|3817.5|3816.5|2350
1643972220000|2022-02-04 10:57:00|3817.5|3817|3817.5|3817|3817.5|3817|3817.5|3817|134
1643972230000|2022-02-04 10:57:10|3817|3816.5|3817.5|3816.5|3817.5|3816.5|3817|3816.5|85
1643972240000|2022-02-04 10:57:20|3818||3817.5||3818||3817.5||0
1643972250000|2022-02-04 10:57:30|3818|3817|3818|3817|3818|3817|3818|3817|0
1643972270000|2022-02-04 10:57:50|3818.5|3817.5|3818.5|3818|3818.5|3818|3818.5|3817.5|723
1643972280000|2022-02-04 10:58:00||3817.5||3817.5||3817.5||3817.5|386
1643972320000|2022-02-04 10:58:40|3818|3817|3817.5|3816.5|3818|3817|3817.5|3816.5|2562
1643972330000|2022-02-04 10:58:50|3818|3817|3818.5|3817.5|3818.5|3817.5|3818|3817|50
1643972340000|2022-02-04 10:59:00|3818||3818.5||3818.5||3818||0
1643972360000|2022-02-04 10:59:20|||||||||2
1643972380000|2022-02-04 10:59:40|3819|3818|3819|3818.5|3819|3818.5|3819|3818|868
1643972390000|2022-02-04 10:59:50|3819.5|3818|3819.5|3819|3819.5|3819|3819|3818|461
1643972400000|2022-02-04 11:00:00||3818.5||3818.5||3818.5||3818.5|26
1643972410000|2022-02-04 11:00:10|3819|3818|3818.5|3817.5|3819|3818|3818.5|3817.5|3953
1643972420000|2022-02-04 11:00:20||3818||3818||3818||3818|675
1643972440000|2022-02-04 11:00:40|||||||||30
1643972450000|2022-02-04 11:00:50|3819|3818.5|3820|3819|3820|3819|3819|3818.5|1124
1643972460000|2022-02-04 11:01:00|3819.5|3819.5|3819|3818.5|3819.5|3819.5|3819|3818.5|2115
1643972470000|2022-02-04 11:01:10|3819.5|3819|3819.5|3818.5|3820|3819|3819|3818.5|637
1643972480000|2022-02-04 11:01:20|3819|3818|3818.5|3817.5|3819|3818|3818|3817.5|516
1643972510000|2022-02-04 11:01:50|||||||||24
1643972540000|2022-02-04 11:02:20||3818||3817.5||3818||3817.5|204
1643972550000|2022-02-04 11:02:30|3818|3817|3817|3816|3818|3817|3817|3816|4628
1643972560000|2022-02-04 11:02:40|3816.5|3815.5|3815.5|3815|3816.5|3815.5|3815.5|3815|1551
1643972570000|2022-02-04 11:02:50|3816|3815.5|3816.5|3815.5|3816.5|3815.5|3816|3815.5|453
1643972580000|2022-02-04 11:03:00|3816|3815|3816.5|3815.5|3816.5|3815.5|3816|3815|422
1643972590000|2022-02-04 11:03:10|||||||||40
1643972600000|2022-02-04 11:03:20|3816|3815|3816|3815.5|3816.5|3815.5|3816|3815|319
1643972610000|2022-02-04 11:03:30|||||||||5
1643972620000|2022-02-04 11:03:40||3815||3815||3815||3815|140
1643972630000|2022-02-04 11:03:50|||||||||7
1643972640000|2022-02-04 11:04:00||3815.5||3815.5||3815.5||3815.5|473
1643972650000|2022-02-04 11:04:10||3815||3815||3815||3815|50
1643972660000|2022-02-04 11:04:20|3816.5|3815.5|3816.5|3815.5|3816.5|3815.5|3816|3815.5|963
1643972680000|2022-02-04 11:04:40|3817|3816|3818|3817|3818|3817|3817|3816|1618
1643972690000|2022-02-04 11:04:50|3817.5||3818||3818||3817.5||12
1643972710000|2022-02-04 11:05:10|3817.5||3818||3818||3817.5||0
1643972730000|2022-02-04 11:05:30|3818.5|3817.5|3818|3817|3818.5|3818|3818|3817|4939
1643972740000|2022-02-04 11:05:40|||||||||1
1643972750000|2022-02-04 11:05:50|3818.5|3817.5|3818.5|3817.5|3818.5|3817.5|3818|3817.5|1323
1643972760000|2022-02-04 11:06:00|3819|3818|3819|3818|3819|3818.5|3818.5|3818|1202
1643972770000|2022-02-04 11:06:10|3819.5|3818.5|3819|3818.5|3819.5|3818.5|3818.5|3818|5077
1643972780000|2022-02-04 11:06:20||3818||3818.5||3818.5||3818|2025
1643972800000|2022-02-04 11:06:40|||||||||328
1643972810000|2022-02-04 11:06:50||3818||3818||3818||3818|472
1643972820000|2022-02-04 11:07:00|3818.5|3817.5|3818|3817|3818.5|3817.5|3818|3817|1499
1643972830000|2022-02-04 11:07:10|3818.5|3817.5|3818.5|3817.5|3819|3817.5|3818.5|3817.5|33
1643972840000|2022-02-04 11:07:20||3818||3818||3818||3818|77
1643972850000|2022-02-04 11:07:30|3819|3817.5|3820|3819|3820|3819.5|3819|3817.5|2290
1643972860000|2022-02-04 11:07:40|3819.5|3818.5|3819|3818.5|3819.5|3818.5|3819|3818.5|691
1643972870000|2022-02-04 11:07:50|3819.5|3819|3819.5|3818.5|3819.5|3819|3819|3818.5|1384
1643972880000|2022-02-04 11:08:00|3819||3819||3819||3819||0
1643972890000|2022-02-04 11:08:10||3818||3818||3818.5||3818|633
1643972910000|2022-02-04 11:08:30|3818.5|3817.5|3818|3817.5|3818.5|3817.5|3818|3817|658
1643972920000|2022-02-04 11:08:40|3818.5|3818|3818.5|3817.5|3819|3818|3818.5|3817.5|165
1643972930000|2022-02-04 11:08:50|3818|3817|3818.5|3817|3818.5|3817|3817.5|3817|2568
1643972940000|2022-02-04 11:09:00|3818|3817.5|3817|3816.5|3818.5|3817.5|3817|3816.5|1584
1643972950000|2022-02-04 11:09:10|3817.5|3817|3817|3816.5|3817.5|3817|3817|3816.5|615
1643972960000|2022-02-04 11:09:20|||||||||713
1643972970000|2022-02-04 11:09:30|||||||||55
1643972990000|2022-02-04 11:09:50|3816.5|3816|3816.5|3816|3817|3816|3816|3815.5|3546
1643973000000|2022-02-04 11:10:00|3817|3815.5|3816|3815|3817|3815.5|3815.5|3815|1331
1643973010000|2022-02-04 11:10:10|3815.5|3815.5|3816|3815|3816|3815.5|3815.5|3815|504
1643973020000|2022-02-04 11:10:20|3815.5|3814.5|3815.5|3815|3815.5|3815|3815|3814.5|981
1643973030000|2022-02-04 11:10:30|3816|3815.5|3815.5|3814.5|3816|3815.5|3815.5|3814.5|750
1643973040000|2022-02-04 11:10:40|3815|3814|3815.5|3814.5|3815.5|3814.5|3815|3814|1406
1643973050000|2022-02-04 11:10:50|3816|3815|3815.5|3815|3816|3815|3815.5|3815|189
1643973060000|2022-02-04 11:11:00|3816|3815.5|3815.5|3814.5|3816|3815.5|3815|3814|1764
1643973070000|2022-02-04 11:11:10|||||||||130
1643973080000|2022-02-04 11:11:20|3815|3814|3815|3814.5|3815.5|3814.5|3815|3814|361423
1643973090000|2022-02-04 11:11:30|3814.5|3814|3815|3814|3815|3814.5|3814.5|3814|1911
1643973100000|2022-02-04 11:11:40|3814.5||3815||3815||3814.5||1932
1643973110000|2022-02-04 11:11:50|||||||||7
1643973120000|2022-02-04 11:12:00|3814.5|3813.5|3815|3813.5|3815|3813.5|3814.5|3813.5|500
1643973130000|2022-02-04 11:12:10|3814.5|3813|3815|3814|3815|3814|3813.5|3812.5|3408
1643973150000|2022-02-04 11:12:30|3814.5|3814.5|3815|3814|3815|3814.5|3814.5|3814|738
1643973160000|2022-02-04 11:12:40|3814.5|3814.5|3815|3814|3815.5|3814.5|3814.5|3814|5550
1643973170000|2022-02-04 11:12:50|3814.5|3813.5|3814.5|3813.5|3814.5|3813.5|3814.5|3813.5|1701
1643973190000|2022-02-04 11:13:10|3814|3814|3814.5|3813.5|3814.5|3814|3814|3813.5|3002
1643973200000|2022-02-04 11:13:20|3814||3814.5||3814.5||3814||1723
1643973210000|2022-02-04 11:13:30||3814||3814||3814||3814|798
1643973230000|2022-02-04 11:13:50|3815||3815||3815||3814.5||348
1643973260000|2022-02-04 11:14:20|||||||||257
1643973280000|2022-02-04 11:14:40|||||||||200
1643973290000|2022-02-04 11:14:50|3814.5||3815||3815||3814.5||328
1643973300000|2022-02-04 11:15:00|3814.5|3814.5|3815|3814|3815|3814.5|3814.5|3814|841
1643973310000|2022-02-04 11:15:10|||||||||95
1643973320000|2022-02-04 11:15:20|||||||||41
1643973340000|2022-02-04 11:15:40|||||||||1981
1643973350000|2022-02-04 11:15:50||3814.5||3814.5||3814.5||3814|19
1643973360000|2022-02-04 11:16:00|3815.5|3815|3815|3814|3815.5|3815|3815|3814|3468
1643973390000|2022-02-04 11:16:30|||||||||39
1643973400000|2022-02-04 11:16:40|||||||||436
1643973410000|2022-02-04 11:16:50|3814.5||3814.5||3814.5||3814.5||14
1643973430000|2022-02-04 11:17:10||3813.5||3813.5||3814||3813.5|758
1643973440000|2022-02-04 11:17:20|||||||||1
1643973450000|2022-02-04 11:17:30|||||||||76
1643973470000|2022-02-04 11:17:50|3814||3814||3814||3814||386
1643973480000|2022-02-04 11:18:00|3813.5|3813|3814|3813|3814|3813.5|3813.5|3812.5|4197
1643973490000|2022-02-04 11:18:10|3813.5|3812.5|3814|3812.5|3814|3812.5|3813.5|3812.5|0
1643973500000|2022-02-04 11:18:20|3813.5||3813||3813.5||3813||852
1643973510000|2022-02-04 11:18:30|3813.5||3813.5||3813.5||3813.5||1480
1643973520000|2022-02-04 11:18:40|3813|3812|3813|3812.5|3813|3812.5|3812.5|3812|1546
1643973530000|2022-02-04 11:18:50|||||||||9
1643973540000|2022-02-04 11:19:00|3812.5|3812|3812.5|3812|3812.5|3812|3812.5|3812|1703
1643973550000|2022-02-04 11:19:10|3813|3812.5|3813|3812.5|3813|3812.5|3813|3812.5|776
1643973560000|2022-02-04 11:19:20|3813.5||3813||3813.5||3813||939
1643973570000|2022-02-04 11:19:30|3813.5|3813|3813.5|3813|3813.5|3813|3813.5|3813|563
1643973580000|2022-02-04 11:19:40|||||||||151
1643973590000|2022-02-04 11:19:50|3813|3812.5|3812.5|3812|3813|3812.5|3812.5|3812|2290
1643973600000|2022-02-04 11:20:00|||||||||318
1643973620000|2022-02-04 11:20:20|||||||||40
1643973630000|2022-02-04 11:20:30|||||||||677
1643973640000|2022-02-04 11:20:40|3812|3811.5|3812.5|3812|3812.5|3812|3812|3811.5|2424
1643973650000|2022-02-04 11:20:50||3811.5||3811.5||3811.5||3811.5|8
1643973660000|2022-02-04 11:21:00|3812||3812||3812||3812||948
1643973670000|2022-02-04 11:21:10|3811.5|3811|3812|3811.5|3812|3811.5|3811.5|3811|1091
1643973710000|2022-02-04 11:21:50|3812.5||3812||3812.5||3812||73
1643973720000|2022-02-04 11:22:00|||||||||319
1643973740000|2022-02-04 11:22:20|3812.5||3812.5||3812.5||3812||346
1643973770000|2022-02-04 11:22:50|||||||||24
1643973790000|2022-02-04 11:23:10|3812||3812||3812||3812||199
1643973800000|2022-02-04 11:23:20|3812.5||3812||3812.5||3812||1358
1643973810000|2022-02-04 11:23:30|3812.5|3812|3812.5|3812|3812.5|3812|3812.5|3811.5|1634
1643973820000|2022-02-04 11:23:40|3813||3813||3813||3813||219
1643973830000|2022-02-04 11:23:50|3812.5|3812.5|3813|3812.5|3813.5|3812.5|3812.5|3812.5|3098
1643973840000|2022-02-04 11:24:00|3813.5|3813|3814|3813|3814|3813.5|3813.5|3813|1418
1643973850000|2022-02-04 11:24:10|||||||||25
1643973900000|2022-02-04 11:25:00|3813.5||3813.5||3813.5||3813.5||1585
1643973910000|2022-02-04 11:25:10|3814|3813.5|3815|3814|3815|3814|3814|3813.5|1371
1643973920000|2022-02-04 11:25:20|3815.5|3814.5|3815.5|3814.5|3816|3815|3815.5|3814.5|2382
1643973950000|2022-02-04 11:25:50|3815|3814|3815|3814.5|3815|3814.5|3815|3814|5108
1643973960000|2022-02-04 11:26:00|3815.5|3815|3816|3815|3816|3815|3815|3815|586
1643973980000|2022-02-04 11:26:20|3815.5||3815.5||3815.5||3815.5||1
1643973990000|2022-02-04 11:26:30|||||||||105
1643974010000|2022-02-04 11:26:50|3816|3815.5|3815.5|3814.5|3816|3815.5|3815.5|3814.5|1778
1643974020000|2022-02-04 11:27:00|3816|3815|3816|3815|3816|3815|3816|3815|684
1643974030000|2022-02-04 11:27:10|3815.5||3816||3816||3815.5||728
1643974050000|2022-02-04 11:27:30|3815.5||3816||3816||3815.5||81
1643974060000|2022-02-04 11:27:40|3816.5|3815.5|3817|3815.5|3817|3815.5|3816.5|3815.5|906
1643974070000|2022-02-04 11:27:50||3816||3816||3816||3816|20
1643974080000|2022-02-04 11:28:00|3816.5|3815.5|3816|3815|3817|3815.5|3816|3815|778
1643974090000|2022-02-04 11:28:10|||||||||38
1643974120000|2022-02-04 11:28:40|3815.5|3814.5|3814|3813.5|3816|3815|3813.5|3813|13987
1643974130000|2022-02-04 11:28:50|3814.5|3814|3815|3814|3815|3814.5|3814|3814|15738
1643974140000|2022-02-04 11:29:00|||||||||708
1643974150000|2022-02-04 11:29:10|3814.5||3814.5||3815||3814.5||1475
1643974160000|2022-02-04 11:29:20|3815|3813.5|3815|3813.5|3815|3813.5|3815|3813.5|51
1643974170000|2022-02-04 11:29:30|3814.5||3815||3815||3814.5||0
1643974180000|2022-02-04 11:29:40||3814.5||3814.5||3814.5||3814.5|367
1643974190000|2022-02-04 11:29:50|||||||||22
1643974200000|2022-02-04 11:30:00|3815.5||3815.5||3815.5||3815.5||3124
1643974210000|2022-02-04 11:30:10|3816|3815|3816|3815|3816|3815|3816|3815|669
1643974220000|2022-02-04 11:30:20||3815.5||3815.5||3815.5||3815.5|0
1643974250000|2022-02-04 11:30:50||3815||3815||3815||3815|520
1643974260000|2022-02-04 11:31:00|||||||||1000
1643974270000|2022-02-04 11:31:10||3815.5||3815||3815.5||3815|291
1643974280000|2022-02-04 11:31:20||3815.5||3815.5||3815.5||3815.5|1222
1643974290000|2022-02-04 11:31:30|3816.5|3816|3817.5|3816.5|3818|3817.5|3816.5|3816|3895
1643974310000|2022-02-04 11:31:50|3818||3818||3818||3818||28
1643974320000|2022-02-04 11:32:00|3817.5|3817|3817.5|3816.5|3817.5|3817|3817.5|3816.5|0
1643974330000|2022-02-04 11:32:10|3818|3817|3818|3817|3818|3817|3818|3817|0
1643974350000|2022-02-04 11:32:30|3817.5|3816.5|3817.5|3816.5|3817.5|3817|3817|3816.5|2128
1643974360000|2022-02-04 11:32:40|3818||3817.5||3818||3817.5||17
1643974370000|2022-02-04 11:32:50||3817||3817||3817||3817|10
1643974380000|2022-02-04 11:33:00|||||||||48
1643974390000|2022-02-04 11:33:10|3817|3816.5|3817|3816.5|3817|3816.5|3817|3816.5|116
1643974400000|2022-02-04 11:33:20|||||||||117
1643974410000|2022-02-04 11:33:30|3817.5||3817.5||3817.5||3817||1383
1643974430000|2022-02-04 11:33:50|||||||||18
1643974440000|2022-02-04 11:34:00|||||||||77
1643974460000|2022-02-04 11:34:20|3817||3817.5||3817.5||3817||228
1643974470000|2022-02-04 11:34:30|||||||||50
1643974490000|2022-02-04 11:34:50|||||||||11
1643974500000|2022-02-04 11:35:00|||||||||225
1643974510000|2022-02-04 11:35:10|3817|3815.5|3816.5|3815.5|3817|3816.5|3816|3815|5677
1643974520000|2022-02-04 11:35:20|3816|3815|3816.5|3815|3816.5|3815.5|3816|3815|2549
1643974530000|2022-02-04 11:35:30||3815.5||3815.5||3815.5||3815.5|0
1643974540000|2022-02-04 11:35:40|3816|3815|3816.5|3815.5|3816.5|3815.5|3816|3815|472
1643974550000|2022-02-04 11:35:50|||||||||9
1643974560000|2022-02-04 11:36:00|||||||||50
1643974580000|2022-02-04 11:36:20|3816|3815|3816|3815.5|3816.5|3815.5|3816|3815|373
1643974590000|2022-02-04 11:36:30|3816.5||3816||3816.5||3816||374
1643974610000|2022-02-04 11:36:50|||||||||22
1643974630000|2022-02-04 11:37:10|3816.5||3816||3816.5||3816||365
1643974640000|2022-02-04 11:37:20|||||||||111
1643974650000|2022-02-04 11:37:30|3816.5|3816|3816.5|3815.5|3816.5|3816|3816.5|3815.5|624
1643974670000|2022-02-04 11:37:50|3817|3816|3817|3816.5|3817|3816.5|3817|3815.5|2218
1643974690000|2022-02-04 11:38:10|3817.5|3817|3817.5|3816.5|3818|3817|3817|3816.5|756
1643974700000|2022-02-04 11:38:20|3818|3817|3818|3817|3818|3817|3818|3817|0
1643974710000|2022-02-04 11:38:30|3817.5|3816.5|3817.5|3816.5|3817.5|3816.5|3817.5|3816.5|316
1643974720000|2022-02-04 11:38:40|3817|3816|3816.5|3816|3817.5|3816|3816.5|3815.5|1394
1643974730000|2022-02-04 11:38:50|3817||3817||3817||3817||2
1643974760000|2022-02-04 11:39:20|||||||||167
1643974770000|2022-02-04 11:39:30|3817.5|3816.5|3818|3817|3818|3817|3817.5|3816.5|575
1643974790000|2022-02-04 11:39:50|3818.5|3817.5|3819.5|3818.5|3819.5|3818.5|3818.5|3817.5|478
1643974800000|2022-02-04 11:40:00|3820|3818|3819|3818|3820|3818|3819|3818|839
1643974820000|2022-02-04 11:40:20|3819.5|3818.5|3819.5|3818|3819.5|3818.5|3819.5|3818|0
1643974830000|2022-02-04 11:40:30|3819||3819||3819||3819||0
1643974840000|2022-02-04 11:40:40|3818.5|3817.5|3820|3819|3820|3819|3818|3817.5|4260
1643974850000|2022-02-04 11:40:50|||||||||10
1643974860000|2022-02-04 11:41:00|3819.5||3819.5||3820||3819.5||27
1643974870000|2022-02-04 11:41:10|3820||3820||3820||3820||700
1643974910000|2022-02-04 11:41:50|3820.5|3819.5|3820.5|3819.5|3821|3819.5|3820.5|3819.5|492
1643974930000|2022-02-04 11:42:10|||||||||949
1643974950000|2022-02-04 11:42:30|||||||||516
1643974970000|2022-02-04 11:42:50||3820||3820||3820||3820|7
1643974980000|2022-02-04 11:43:00|3821|3820.5|3821.5|3820.5|3821.5|3820.5|3821|3820.5|892
1643974990000|2022-02-04 11:43:10|3821|3820|3821|3820|3821|3820.5|3820.5|3820|1896
1643975020000|2022-02-04 11:43:40|3820.5|3819.5|3820.5|3819.5|3820.5|3819.5|3820|3819.5|896
1643975030000|2022-02-04 11:43:50|||||||||17
1643975070000|2022-02-04 11:44:30|||||||||237
1643975080000|2022-02-04 11:44:40|3820||3820||3820||3820||0
1643975090000|2022-02-04 11:44:50|||||||||476
1643975100000|2022-02-04 11:45:00|3820.5||3820.5||3820.5||3820.5||626
1643975110000|2022-02-04 11:45:10|3820||3820.5||3820.5||3820||0
1643975120000|2022-02-04 11:45:20|3820||3820.5||3820.5||3820||23
1643975130000|2022-02-04 11:45:30|3820|3819|3820|3819|3820|3819.5|3820|3819|1165
1643975140000|2022-02-04 11:45:40|3819.5|3818.5|3818.5|3818|3819.5|3819|3818.5|3818|1298
1643975150000|2022-02-04 11:45:50|3818|3817.5|3817.5|3817|3818|3817.5|3817.5|3817|762
1643975160000|2022-02-04 11:46:00|3817|3816.5|3817|3816.5|3817|3816.5|3817|3816.5|33
1643975190000|2022-02-04 11:46:30|||||||||34
1643975200000|2022-02-04 11:46:40|||||||||351
1643975210000|2022-02-04 11:46:50|3817.5|3817|3817.5|3817|3818|3817|3817.5|3817|1389
1643975240000|2022-02-04 11:47:20|||||||||555
1643975260000|2022-02-04 11:47:40|||||||||1708
1643975270000|2022-02-04 11:47:50||3816.5||3816.5||3816.5||3816.5|129
1643975280000|2022-02-04 11:48:00|3818|3817|3817.5|3817|3818|3817|3817.5|3817|403
1643975290000|2022-02-04 11:48:10|3818||3817.5||3818||3817.5||136
1643975300000|2022-02-04 11:48:20|||||||||45
1643975310000|2022-02-04 11:48:30|3818|3817.5|3818|3817|3818|3817.5|3818|3817|1190
1643975320000|2022-02-04 11:48:40|3817.5|3816.5|3816.5|3815.5|3817.5|3816.5|3816.5|3815.5|2192
1643975330000|2022-02-04 11:48:50|3816|3815|3816|3815|3816|3815.5|3816|3815|164
1643975340000|2022-02-04 11:49:00|3815.5|3814.5|3815.5|3814.5|3815.5|3814.5|3815|3814|701
1643975350000|2022-02-04 11:49:10|3815|3815|3816|3815|3816|3815|3815|3814|2578
1643975390000|2022-02-04 11:49:50|||||||||14
1643975410000|2022-02-04 11:50:10|3815.5|3814.5|3815.5|3815|3816|3815|3815|3814.5|965
1643975420000|2022-02-04 11:50:20|||||||||223
1643975430000|2022-02-04 11:50:30|3815|3814.5|3815.5|3814.5|3815.5|3815|3815|3814.5|1746
1643975440000|2022-02-04 11:50:40|3816|3815|3816|3815.5|3816|3815.5|3816|3815|1136
1643975450000|2022-02-04 11:50:50||3815||3815.5||3815.5||3815|1098
1643975460000|2022-02-04 11:51:00|||||||||1
1643975480000|2022-02-04 11:51:20|3815.5|3815|3815.5|3815|3815.5|3815|3815.5|3815|3885
1643975490000|2022-02-04 11:51:30|||||||||678
1643975510000|2022-02-04 11:51:50|||||||||169
1643975520000|2022-02-04 11:52:00|3815|3814.5|3815|3814.5|3815.5|3815|3815|3814.5|2475
1643975530000|2022-02-04 11:52:10|||||||||1
1643975540000|2022-02-04 11:52:20|3815.5||3815||3815.5||3815||2748
1643975550000|2022-02-04 11:52:30|3815.5||3815.5||3815.5||3815.5||0
1643975560000|2022-02-04 11:52:40|||||||||16
1643975570000|2022-02-04 11:52:50|||||||||361
1643975580000|2022-02-04 11:53:00|3815||3815.5||3815.5||3815||561
1643975590000|2022-02-04 11:53:10|3814.5|3814|3815|3814.5|3815|3814.5|3814.5|3813.5|1780
1643975600000|2022-02-04 11:53:20|3814.5|3814|3814.5|3814|3815|3814|3814|3813.5|4397
1643975610000|2022-02-04 11:53:30|3814|3813.5|3813.5|3813|3814|3813.5|3813|3812.5|2008
1643975620000|2022-02-04 11:53:40|3814||3814||3814||3813.5||316
1643975630000|2022-02-04 11:53:50|||||||||11
1643975650000|2022-02-04 11:54:10|3814.5|3813.5|3814.5|3813.5|3814.5|3814|3814|3813.5|8007
1643975660000|2022-02-04 11:54:20|3814|3814|3814.5|3813.5|3814.5|3814|3814|3813.5|2405
1643975670000|2022-02-04 11:54:30|3815|3814|3815|3814|3815|3814|3815|3814|665
1643975680000|2022-02-04 11:54:40|3815.5|3814.5|3815|3814|3815.5|3814.5|3815|3814|540
1643975690000|2022-02-04 11:54:50|3815.5|3814.5|3815.5|3815|3815.5|3815|3815.5|3814.5|259
1643975720000|2022-02-04 11:55:20||3814.5||3814.5||3814.5||3814.5|493
1643975750000|2022-02-04 11:55:50|||||||||11
1643975760000|2022-02-04 11:56:00|||||||||1
1643975790000|2022-02-04 11:56:30|||||||||98
1643975810000|2022-02-04 11:56:50|||||||||1
1643975820000|2022-02-04 11:57:00|3816|3815|3818|3817|3818.5|3817.5|3816|3815|5099
1643975830000|2022-02-04 11:57:10|3817.5|3816.5|3816.5|3816|3817.5|3816.5|3816.5|3815.5|2031
1643975840000|2022-02-04 11:57:20|3817||3817||3817||3816.5||169
1643975860000|2022-02-04 11:57:40|3816.5|3815.5|3816|3815.5|3817|3816|3815.5|3815|5549
1643975870000|2022-02-04 11:57:50|3815.5|3815|3816.5|3815.5|3816.5|3815.5|3815.5|3815|1448
1643975890000|2022-02-04 11:58:10|3817|3816|3817|3816.5|3817|3816.5|3816.5|3816|522
1643975900000|2022-02-04 11:58:20|3816.5|3816|3816.5|3815.5|3816.5|3816|3816.5|3815.5|408
1643975910000|2022-02-04 11:58:30|3817|3816|3817|3816|3817|3816|3816.5|3816|103
1643975920000|2022-02-04 11:58:40|3817.5|3816.5|3818|3817.5|3818|3817.5|3817.5|3816|1002
1643975930000|2022-02-04 11:58:50||3817||3817||3817||3817|357
1643975940000|2022-02-04 11:59:00|3817.5||3817.5||3817.5||3817.5||841
1643975950000|2022-02-04 11:59:10|3818||3818||3818||3818||0
1643975960000|2022-02-04 11:59:20|||||||||44
1643975970000|2022-02-04 11:59:30|3817.5|3816.5|3817|3816|3817.5|3817|3816.5|3815.5|1129
1643975980000|2022-02-04 11:59:40|3816.5|3815.5|3816.5|3815.5|3816.5|3815.5|3816.5|3815.5|211
1643975990000|2022-02-04 11:59:50|3816|3815|3814.5|3814|3816.5|3816|3814.5|3814|7666
1643976000000|2022-02-04 12:00:00|3815|3813.5|3816|3814.5|3816|3814.5|3814.5|3813.5|1157
1643976010000|2022-02-04 12:00:10|3816.5|3815|3817|3815.5|3817|3815.5|3816.5|3815|0
1643976020000|2022-02-04 12:00:20|3816.5|3816|3816.5|3816|3817|3816.5|3816.5|3816|256
1643976030000|2022-02-04 12:00:30|3817||3816.5||3817||3816.5||8
1643976040000|2022-02-04 12:00:40|3816|3815.5|3816|3815.5|3816.5|3815.5|3816|3815.5|1440
1643976050000|2022-02-04 12:00:50|3815.5|3814.5|3815.5|3814.5|3815.5|3814.5|3815.5|3814.5|1376
1643976060000|2022-02-04 12:01:00|3815|3814|3814.5|3814|3815.5|3814.5|3814.5|3814|1513
1643976070000|2022-02-04 12:01:10|3814|3813.5|3814|3813.5|3814.5|3813.5|3814|3813|163
1643976080000|2022-02-04 12:01:20|3814.5||3814.5||3814.5||3814.5||545
1643976110000|2022-02-04 12:01:50|||||||||37
1643976130000|2022-02-04 12:02:10|||||||||385
1643976140000|2022-02-04 12:02:20|3815|3814|3815|3814|3815|3814|3814.5|3814|641
1643976150000|2022-02-04 12:02:30|3815.5|3814.5|3816|3815|3816|3815.5|3815.5|3814.5|1458
1643976160000|2022-02-04 12:02:40|||||||||311
1643976170000|2022-02-04 12:02:50|||||||||358
1643976180000|2022-02-04 12:03:00|3815.5|3814.5|3815|3814.5|3815.5|3814.5|3815|3814.5|1028
1643976190000|2022-02-04 12:03:10|3815.5||3815.5||3815.5||3815.5||463
1643976210000|2022-02-04 12:03:30||3815||3815||3815||3815|410
1643976230000|2022-02-04 12:03:50|3816|3815.5|3817.5|3816.5|3817.5|3816.5|3816|3815.5|2024
1643976240000|2022-02-04 12:04:00|3817||3817||3817.5||3817||0
1643976250000|2022-02-04 12:04:10|3817.5||3817.5||3817.5||3817.5||0
1643976270000|2022-02-04 12:04:30|3818|3817|3818.5|3817.5|3818.5|3817.5|3818|3817|621
1643976280000|2022-02-04 12:04:40|||||||||195
1643976290000|2022-02-04 12:04:50|||||||||24
1643976300000|2022-02-04 12:05:00|3818|3817|3818|3817|3818|3817|3817.5|3817|957
1643976350000|2022-02-04 12:05:50|3818.5||3818.5||3818.5||3818.5||14
1643976360000|2022-02-04 12:06:00||3817.5||3818||3818||3817.5|0
1643976370000|2022-02-04 12:06:10|3819|3818.5|3819.5|3818.5|3819.5|3818.5|3819|3818.5|145
1643976390000|2022-02-04 12:06:30|||||||||301
1643976400000|2022-02-04 12:06:40|3820|3819|3820.5|3819.5|3820.5|3819.5|3820|3819|343
1643976410000|2022-02-04 12:06:50|3820||3821||3821||3820||29
1643976420000|2022-02-04 12:07:00|3820.5||3821||3821||3820.5||18
1643976430000|2022-02-04 12:07:10|3820.5||3820.5||3820.5||3820.5||0
1643976440000|2022-02-04 12:07:20|3821||3821||3821||3821||100
1643976450000|2022-02-04 12:07:30|3821.5|3820|3821.5|3820.5|3822|3821|3821.5|3819.5|209
1643976470000|2022-02-04 12:07:50|||||||||513
1643976480000|2022-02-04 12:08:00|3821|3820|3821|3820|3821|3820|3820.5|3820|126
1643976500000|2022-02-04 12:08:20|3821.5|3820.5|3821.5|3821|3821.5|3821|3821.5|3820.5|40
1643976510000|2022-02-04 12:08:30|3822||3822||3822||3822||0
1643976560000|2022-02-04 12:09:20|||||||||3
1643976570000|2022-02-04 12:09:30|||||||||315
1643976600000|2022-02-04 12:10:00||3821.5||3821.5||3821.5||3821.5|349
1643976620000|2022-02-04 12:10:20|3822.5||3822.5||3822.5||3822.5||28
1643976630000|2022-02-04 12:10:30|3822|3821|3822|3821|3822|3821|3821.5|3821|572
1643976640000|2022-02-04 12:10:40|||||||||269
1643976650000|2022-02-04 12:10:50|3822.5|3821.5|3822.5|3821.5|3822.5|3821.5|3822.5|3821.5|41
1643976660000|2022-02-04 12:11:00|3822|3821|3822|3821|3822|3821|3822|3821|0
1643976690000|2022-02-04 12:11:30|||||||||77
1643976700000|2022-02-04 12:11:40|3821.5|3820|3821|3820|3821.5|3820.5|3821|3820|868
1643976710000|2022-02-04 12:11:50|3820.5||3821||3821||3820.5||43
1643976720000|2022-02-04 12:12:00|3821.5|3820.5|3822.5|3822|3822.5|3822|3821.5|3820.5|2734
1643976740000|2022-02-04 12:12:20|3823|3822.5|3823|3822|3824|3823|3822.5|3822|2500
1643976750000|2022-02-04 12:12:30||3822.5||3822||3822.5||3822|693
1643976760000|2022-02-04 12:12:40|||||||||20
1643976770000|2022-02-04 12:12:50|||||||||276
1643976800000|2022-02-04 12:13:20||3822.5||3822.5||3822.5||3822.5|53
1643976820000|2022-02-04 12:13:40|3823.5|3823|3824.5|3823.5|3824.5|3823.5|3823.5|3823|1776
1643976830000|2022-02-04 12:13:50|3824|3823|3823.5|3822.5|3824|3823|3823.5|3822.5|883
1643976840000|2022-02-04 12:14:00|3824||3823.5||3824||3823.5||0
1643976850000|2022-02-04 12:14:10|3823|3822|3823|3822|3823.5|3822|3823|3822|71
1643976860000|2022-02-04 12:14:20|||||||||100
1643976870000|2022-02-04 12:14:30|3823.5|3822.5|3823.5|3822.5|3823.5|3822.5|3823.5|3822.5|442
1643976880000|2022-02-04 12:14:40|3824|3823|3824|3823|3824.5|3823|3824|3823|604
1643976890000|2022-02-04 12:14:50|3823.5||3823.5||3823.5||3823.5||55026
1643976900000|2022-02-04 12:15:00|3824||3824||3824||3824||94
1643976950000|2022-02-04 12:15:50|||||||||7
1643976960000|2022-02-04 12:16:00|||||||||130
1643977010000|2022-02-04 12:16:50|3824.5|3823.5|3825|3824|3825|3824|3824.5|3823.5|1919
1643977020000|2022-02-04 12:17:00|3824.5|3823.5|3824.5|3823.5|3824.5|3823.5|3824.5|3823.5|0
1643977070000|2022-02-04 12:17:50|||||||||2
1643977080000|2022-02-04 12:18:00|||||||||534
1643977090000|2022-02-04 12:18:10|||||||||60
1643977130000|2022-02-04 12:18:50|||||||||614
1643977140000|2022-02-04 12:19:00||3824||3823.5||3824||3823.5|0
1643977150000|2022-02-04 12:19:10|||||||||3
1643977160000|2022-02-04 12:19:20|||||||||80
1643977200000|2022-02-04 12:20:00|3824||3824||3824.5||3824||19
1643977210000|2022-02-04 12:20:10|3824.5|3823|3822.5|3822|3824.5|3823|3822.5|3822|3502
1643977220000|2022-02-04 12:20:20|||||||||309
1643977230000|2022-02-04 12:20:30|||||||||490
1643977240000|2022-02-04 12:20:40|3822|3821.5|3822.5|3821.5|3822.5|3821.5|3822|3821.5|250
1643977250000|2022-02-04 12:20:50|||||||||14
1643977270000|2022-02-04 12:21:10|||||||||518
1643977330000|2022-02-04 12:22:10|||||||||1172
1643977340000|2022-02-04 12:22:20||3822||3822||3822||3822|757
1643977350000|2022-02-04 12:22:30|||||||||78
1643977360000|2022-02-04 12:22:40|||||||||227
1643977370000|2022-02-04 12:22:50|3823||3822.5||3823||3822.5||1246
1643977410000|2022-02-04 12:23:30|||||||||96
1643977420000|2022-02-04 12:23:40|3823|3822.5|3823|3822.5|3823|3822.5|3823|3822.5|101
1643977430000|2022-02-04 12:23:50|||||||||79
1643977450000|2022-02-04 12:24:10|3822.5|3822|3822|3821.5|3822.5|3822|3822|3821.5|847
1643977470000|2022-02-04 12:24:30|3821.5|3821|3822|3821|3822|3821.5|3821.5|3821|1068
1643977480000|2022-02-04 12:24:40|||||||||1
1643977490000|2022-02-04 12:24:50|3822.5|3821.5|3822.5|3821.5|3822.5|3821.5|3822.5|3821.5|477
1643977500000|2022-02-04 12:25:00|||||||||5
1643977520000|2022-02-04 12:25:20|3823|3822|3823|3822|3823|3822|3823|3822|443
1643977550000|2022-02-04 12:25:50|3822.5||3823||3823||3822.5||15
1643977600000|2022-02-04 12:26:40|3822.5||3823||3823||3822.5||3
1643977610000|2022-02-04 12:26:50|||||||||5
1643977640000|2022-02-04 12:27:20||3822.5||3822.5||3822.5||3822.5|1320
1643977650000|2022-02-04 12:27:30|3822.5|3822|3822.5|3822|3822.5|3822|3822.5|3822|994
1643977660000|2022-02-04 12:27:40|3823|3822.5|3823|3822.5|3823|3822.5|3823|3822.5|221
1643977670000|2022-02-04 12:27:50|3822.5|3822|3823|3822|3823|3822|3822.5|3822|311
1643977690000|2022-02-04 12:28:10|||||||||102
1643977700000|2022-02-04 12:28:20|||||||||2
1643977710000|2022-02-04 12:28:30|||||||||20
1643977720000|2022-02-04 12:28:40|3823.5|3822.5|3824|3823|3824|3823.5|3823.5|3822.5|3238
1643977730000|2022-02-04 12:28:50|3824.5|3823.5|3823|3822|3824.5|3823.5|3823|3822|2527
1643977740000|2022-02-04 12:29:00|||||||||3
1643977770000|2022-02-04 12:29:30|||||||||98
1643977780000|2022-02-04 12:29:40|||||||||41
1643977790000|2022-02-04 12:29:50|||||||||125
1643977800000|2022-02-04 12:30:00|3822.5|3821.5|3822|3821.5|3822.5|3821.5|3822|3821.5|1158
1643977810000|2022-02-04 12:30:10|3821.5|3821|3821|3820|3821.5|3821|3821|3820|366
1643977820000|2022-02-04 12:30:20|3820.5||3820.5||3820.5||3820.5||0
1643977830000|2022-02-04 12:30:30|3821||3821||3821||3821||0
1643977850000|2022-02-04 12:30:50|3821.5||3821||3821.5||3821||9
1643977860000|2022-02-04 12:31:00|3821.5||3821||3821.5||3821||1000
1643977870000|2022-02-04 12:31:10|||||||||26
1643977880000|2022-02-04 12:31:20||3820.5||3820||3820.5||3820|0
1643977930000|2022-02-04 12:32:10|3821.5|3820.5|3821.5|3820.5|3821.5|3820.5|3821.5|3820.5|83
1643977940000|2022-02-04 12:32:20|3821||3821.5||3821.5||3821||20
1643977960000|2022-02-04 12:32:40|||||||||738
1643977970000|2022-02-04 12:32:50|||||||||83
1643978000000|2022-02-04 12:33:20|||||||||172
1643978010000|2022-02-04 12:33:30|3822|3821|3822|3821|3822|3821|3822|3821|439
1643978020000|2022-02-04 12:33:40|3821.5||3821.5||3821.5||3821.5||0
1643978030000|2022-02-04 12:33:50|3822|3820.5|3822|3821|3822|3821|3822|3820.5|329
1643978040000|2022-02-04 12:34:00|3821.5|3820.5|3821.5|3820.5|3821.5|3820.5|3821.5|3820.5|0
1643978060000|2022-02-04 12:34:20|3821|3820|3820|3819.5|3821|3820|3820|3819.5|531
1643978080000|2022-02-04 12:34:40|3820.5||3820.5||3820.5||3820.5||69
1643978090000|2022-02-04 12:34:50|||||||||16
1643978130000|2022-02-04 12:35:30|3821.5|3820|3821.5|3820.5|3821.5|3820.5|3821|3820|393
1643978140000|2022-02-04 12:35:40|||||||||255
1643978150000|2022-02-04 12:35:50|||||||||24
1643978190000|2022-02-04 12:36:30|||||||||205
1643978200000|2022-02-04 12:36:40|3822|3821.5|3822.5|3821.5|3822.5|3821.5|3821.5|3820.5|4793
1643978210000|2022-02-04 12:36:50|3822|3821|3821.5|3820.5|3822|3821|3821.5|3820.5|110
1643978220000|2022-02-04 12:37:00|3822||3821.5||3822||3821.5||0
1643978270000|2022-02-04 12:37:50||3821||3821||3821||3821|559
1643978280000|2022-02-04 12:38:00|3821|3820.5|3820.5|3820|3821.5|3820.5|3820.5|3820|1230
1643978290000|2022-02-04 12:38:10||3819.5||3819.5||3819.5||3819.5|1447
1643978320000|2022-02-04 12:38:40|||||||||473
1643978330000|2022-02-04 12:38:50|||||||||26
1643978370000|2022-02-04 12:39:30|3821|3820|3820.5|3820|3821|3820|3820.5|3820|333
1643978380000|2022-02-04 12:39:40|3820|3819.5|3819.5|3819|3820|3820|3819.5|3819|902
1643978390000|2022-02-04 12:39:50|||||||||12
1643978410000|2022-02-04 12:40:10|||||||||26
1643978420000|2022-02-04 12:40:20|||||||||10
1643978430000|2022-02-04 12:40:30|||||||||49
1643978440000|2022-02-04 12:40:40|3820|3819.5|3821|3820.5|3821|3820.5|3820|3819.5|218
1643978450000|2022-02-04 12:40:50|3821.5|3821|3821.5|3820.5|3821.5|3821|3821.5|3820.5|594
1643978460000|2022-02-04 12:41:00|||||||||15
1643978480000|2022-02-04 12:41:20|3820.5|3820|3820.5|3820|3820.5|3820|3820.5|3820|1237
1643978510000|2022-02-04 12:41:50|3820|3819.5|3820|3819.5|3820.5|3819.5|3819.5|3819|1844
1643978520000|2022-02-04 12:42:00|||||||||3
1643978530000|2022-02-04 12:42:10|3820.5|3820|3821|3820|3821.5|3820.5|3820.5|3820|462
1643978570000|2022-02-04 12:42:50|3821.5|3820.5|3821.5|3821|3821.5|3821|3821|3820.5|149
1643978580000|2022-02-04 12:43:00|3822||3822||3822.5||3822||475
1643978590000|2022-02-04 12:43:10|3822.5||3822.5||3822.5||3822.5||5
1643978610000|2022-02-04 12:43:30|3822||3822||3822||3822||0
1643978620000|2022-02-04 12:43:40|||||||||450
1643978630000|2022-02-04 12:43:50|3821.5|3820.5|3821|3820.5|3822|3820.5|3821|3820.5|668
1643978660000|2022-02-04 12:44:20|||||||||32
1643978670000|2022-02-04 12:44:30|3821.5|3821|3821|3820.5|3821.5|3821|3821|3820.5|255
1643978680000|2022-02-04 12:44:40|||||||||3
1643978690000|2022-02-04 12:44:50|3821.5||3821.5||3821.5||3821.5||14
1643978700000|2022-02-04 12:45:00|||||||||1184
1643978720000|2022-02-04 12:45:20||3821||3821||3821||3821|10
1643978730000|2022-02-04 12:45:30|3822|3821.5|3822|3821|3822|3821.5|3822|3821|818
1643978740000|2022-02-04 12:45:40|3822.5|3821.5|3823|3822|3823|3822.5|3822.5|3821.5|3440
1643978780000|2022-02-04 12:46:20||3822.5||3822.5||3822.5||3822|0
1643978790000|2022-02-04 12:46:30|||||||||50
1643978800000|2022-02-04 12:46:40|||||||||700
1643978810000|2022-02-04 12:46:50|||||||||15
1643978820000|2022-02-04 12:47:00|3822.5|3822|3822.5|3821.5|3822.5|3822|3822|3821.5|1673
1643978830000|2022-02-04 12:47:10|||||||||93
1643978840000|2022-02-04 12:47:20|||||||||52
1643978850000|2022-02-04 12:47:30|3822|3821|3822|3821|3822.5|3821|3822|3821|139
1643978860000|2022-02-04 12:47:40|3821.5||3821.5||3821.5||3821.5||0
1643978870000|2022-02-04 12:47:50|||||||||223
1643978890000|2022-02-04 12:48:10|3821|3820.5|3821|3820.5|3821|3820.5|3821|3820.5|571
1643978910000|2022-02-04 12:48:30|3820|3820|3821|3820|3821|3820|3820|3819.5|1569
1643978920000|2022-02-04 12:48:40|3821.5|3820.5|3821.5|3821|3821.5|3821|3821|3820.5|177
1643978930000|2022-02-04 12:48:50|||||||||18
1643978960000|2022-02-04 12:49:20|||||||||703
1643978970000|2022-02-04 12:49:30|||||||||102
1643978990000|2022-02-04 12:49:50|||||||||25
1643979000000|2022-02-04 12:50:00|||||||||1000
1643979010000|2022-02-04 12:50:10|||||||||31
1643979030000|2022-02-04 12:50:30|3821|3820.5|3821|3820|3821|3820.5|3821|3820|1201
1643979040000|2022-02-04 12:50:40|3821.5|3820.5|3822.5|3821.5|3822.5|3821.5|3821.5|3820.5|702
1643979050000|2022-02-04 12:50:50|||||||||9
1643979060000|2022-02-04 12:51:00|3822|3821|3822|3821|3822|3821|3822|3821|265
1643979070000|2022-02-04 12:51:10|3822.5|3820.5|3821|3820|3822.5|3821|3821|3820|817
1643979080000|2022-02-04 12:51:20|3820.5||3820.5||3820.5||3820.5||0
1643979090000|2022-02-04 12:51:30|3821||3821||3821||3821||5
1643979100000|2022-02-04 12:51:40|3821.5|3820.5|3822|3821|3822|3821|3821.5|3820.5|656
1643979110000|2022-02-04 12:51:50|3821.5|3820.5|3822|3820.5|3822|3820.5|3821.5|3820.5|366
1643979120000|2022-02-04 12:52:00|3821.5|3821|3821.5|3820.5|3822|3821|3821.5|3820.5|278
1643979130000|2022-02-04 12:52:10|3821|3820|3820.5|3820|3821|3820|3820.5|3820|130
1643979140000|2022-02-04 12:52:20|3821|3820.5|3821.5|3820.5|3821.5|3820.5|3821|3820.5|388
1643979160000|2022-02-04 12:52:40|3821|3820|3821|3820|3821|3820|3820.5|3820|233
1643979170000|2022-02-04 12:52:50|3821.5||3821.5||3821.5||3821.5||8
1643979180000|2022-02-04 12:53:00||3820.5||3820.5||3820.5||3820.5|0
1643979190000|2022-02-04 12:53:10|3822||3821.5||3822||3821.5||454
1643979200000|2022-02-04 12:53:20||3821||3820.5||3821||3820.5|332
1643979210000|2022-02-04 12:53:30|||||||||31
1643979220000|2022-02-04 12:53:40|3822|3821|3822|3821.5|3822.5|3822|3822|3821|662
1643979230000|2022-02-04 12:53:50|3822.5||3822.5||3822.5||3822.5||494
1643979250000|2022-02-04 12:54:10|3822|3821|3822|3820.5|3822|3821|3821.5|3820.5|1051
1643979260000|2022-02-04 12:54:20|3821.5||3821.5||3821.5||3821.5||757
1643979290000|2022-02-04 12:54:50|||||||||8
1643979310000|2022-02-04 12:55:10|3822|3821|3823.5|3822.5|3824|3823|3822|3820.5|5379
1643979320000|2022-02-04 12:55:20|3824|3823|3824|3822.5|3824|3823|3823.5|3822.5|353
1643979330000|2022-02-04 12:55:30|3823.5|3823|3824|3823|3824|3823|3823.5|3823|1300
1643979340000|2022-02-04 12:55:40|3824.5|3823.5|3824.5|3823.5|3824.5|3824|3824|3823|1219
1643979350000|2022-02-04 12:55:50|3824||3824||3824||3824||15
1643979370000|2022-02-04 12:56:10||3823||3823||3823||3823|204
1643979380000|2022-02-04 12:56:20|3824.5|3823.5|3824.5|3823.5|3824.5|3823.5|3824.5|3823.5|29
1643979390000|2022-02-04 12:56:30|3824|3823|3824|3823|3824|3823|3824|3823|0
1643979400000|2022-02-04 12:56:40|||||||||51
1643979410000|2022-02-04 12:56:50|||||||||8
1643979420000|2022-02-04 12:57:00|||||||||227
1643979440000|2022-02-04 12:57:20|3823.5|3822.5|3823.5|3822.5|3823.5|3822.5|3823.5|3822.5|778
1643979450000|2022-02-04 12:57:30||3823||3823||3823||3823|0
1643979460000|2022-02-04 12:57:40|3824|3823.5|3824|3823.5|3824|3823.5|3824|3823.5|276
1643979470000|2022-02-04 12:57:50|3824.5||3824.5||3824.5||3824.5||116
1643979490000|2022-02-04 12:58:10|3824|3823|3824|3823|3824|3823|3824|3823|747
1643979500000|2022-02-04 12:58:20|3823.5|3822.5|3823|3822.5|3823.5|3822.5|3823|3822.5|381
1643979510000|2022-02-04 12:58:30|3823.5|3822|3823.5|3822.5|3823.5|3822.5|3823.5|3822|1185
1643979530000|2022-02-04 12:58:50|||||||||17
1643979560000|2022-02-04 12:59:20|||||||||75
1643979570000|2022-02-04 12:59:30|3823||3823||3823||3823||34
1643979580000|2022-02-04 12:59:40|3823.5||3823.5||3823.5||3823.5||0
1643979590000|2022-02-04 12:59:50|||||||||12
1643979630000|2022-02-04 13:00:30||3823||3822.5||3823||3822.5|329
1643979650000|2022-02-04 13:00:50|3823||3823||3823.5||3823||559
1643979660000|2022-02-04 13:01:00|3823.5||3823||3823.5||3823||492
1643979680000|2022-02-04 13:01:20|3823.5|3822|3822.5|3822|3823.5|3822|3822.5|3822|821
1643979690000|2022-02-04 13:01:30|||||||||582
1643979700000|2022-02-04 13:01:40|||||||||1000
1643979710000|2022-02-04 13:01:50|||||||||18
1643979730000|2022-02-04 13:02:10|||||||||276
1643979740000|2022-02-04 13:02:20|||||||||180
1643979760000|2022-02-04 13:02:40|||||||||41
1643979770000|2022-02-04 13:02:50|3823||3823||3823||3823||29
1643979790000|2022-02-04 13:03:10|3822.5|3821.5|3820.5|3819|3822.5|3821.5|3820.5|3819|35195
1643979800000|2022-02-04 13:03:20|3820|3819.5|3820|3819.5|3820.5|3819.5|3820|3819.5|1360
1643979810000|2022-02-04 13:03:30|3820.5|3819|3820|3819|3820.5|3819|3820|3819|186
1643979830000|2022-02-04 13:03:50|3820.5|3819.5|3820|3819|3820.5|3819.5|3820|3819|29
1643979840000|2022-02-04 13:04:00|||||||||3
1643979850000|2022-02-04 13:04:10|3820.5|3820|3820.5|3820|3820.5|3820|3820|3819.5|342
1643979860000|2022-02-04 13:04:20|3821|3819.5|3820.5|3818.5|3821|3820|3819.5|3818.5|6901
1643979870000|2022-02-04 13:04:30|3820|3819|3821|3820|3821|3820|3820|3819|5353
1643979880000|2022-02-04 13:04:40|3820.5|3819.5|3820.5|3819.5|3820.5|3819.5|3819.5|3818.5|11490
1643979890000|2022-02-04 13:04:50|3821|3820|3821.5|3820.5|3821.5|3820.5|3821|3820|3036
1643979910000|2022-02-04 13:05:10|3821|3820|3821|3820|3821|3820|3821|3820|1399
1643979930000|2022-02-04 13:05:30|3821.5|3820.5|3822|3821|3822|3821|3821.5|3820.5|1339
1643979950000|2022-02-04 13:05:50|||||||||991
1643979960000|2022-02-04 13:06:00|3822.5|3821.5|3822|3821|3822.5|3821.5|3822|3821|0
1643979980000|2022-02-04 13:06:20||3821.5||3821.5||3821.5||3821.5|200
1643979990000|2022-02-04 13:06:30|||||||||27
1643980030000|2022-02-04 13:07:10||3821||3821||3821||3821|17
1643980040000|2022-02-04 13:07:20|3821.5||3821.5||3821.5||3821.5||255
1643980060000|2022-02-04 13:07:40|3822|3820.5|3821|3820.5|3822|3820.5|3821|3820.5|1914
1643980070000|2022-02-04 13:07:50|3821.5||3821.5||3821.5||3821||10
1643980110000|2022-02-04 13:08:30|3822|3821|3821|3820.5|3822|3821|3821|3820|1331
1643980120000|2022-02-04 13:08:40|||||||||14
1643980130000|2022-02-04 13:08:50|3821.5|3821|3821.5|3821|3821.5|3821|3821.5|3821|254
1643980140000|2022-02-04 13:09:00|||||||||2
1643980150000|2022-02-04 13:09:10|3822|3821.5|3821.5|3821|3822|3821.5|3821.5|3821|865
1643980160000|2022-02-04 13:09:20|3822||3822||3822||3822||24
1643980170000|2022-02-04 13:09:30|3822.5||3822.5||3822.5||3822.5||0
1643980180000|2022-02-04 13:09:40|3822||3822.5||3822.5||3822||0
1643980190000|2022-02-04 13:09:50|3822|3821.5|3822.5|3821.5|3822.5|3821.5|3822|3821.5|1066
1643980200000|2022-02-04 13:10:00|3822|3821|3822.5|3821|3822.5|3821|3822|3821|38
1643980210000|2022-02-04 13:10:10|3823|3821.5|3823|3822.5|3823|3822.5|3823|3821.5|3274
1643980220000|2022-02-04 13:10:20|3823.5||3823.5||3823.5||3823.5||193
1643980230000|2022-02-04 13:10:30|3823|3822|3822.5|3822|3823|3822.5|3822.5|3822|2698
1643980250000|2022-02-04 13:10:50|3822|3821.5|3822|3821.5|3822.5|3822|3822|3821|713
1643980260000|2022-02-04 13:11:00|3822.5||3822.5||3822.5||3822.5||0
1643980280000|2022-02-04 13:11:20|3822|3821|3822|3821|3822.5|3821.5|3821.5|3821|1773
1643980290000|2022-02-04 13:11:30|3822.5|3821.5|3822.5|3821.5|3822.5|3821.5|3822.5|3821|490
1643980310000|2022-02-04 13:11:50|3822|3821|3822.5|3821.5|3822.5|3821.5|3822|3821|306
1643980320000|2022-02-04 13:12:00||3821||3821.5||3821.5||3821|579
1643980340000|2022-02-04 13:12:20||3822||3822||3822||3822|0
1643980350000|2022-02-04 13:12:30|3823|3822.5|3823|3822.5|3823|3822.5|3822.5|3822|926
1643980360000|2022-02-04 13:12:40|||||||||3
1643980370000|2022-02-04 13:12:50|3822.5|3822|3823|3822|3823|3822|3822.5|3822|31
1643980410000|2022-02-04 13:13:30|||||||||700
1643980430000|2022-02-04 13:13:50|3823.5|3822.5|3823.5|3822.5|3823.5|3822.5|3823.5|3822.5|1726
1643980440000|2022-02-04 13:14:00|3824|3823|3824|3823|3824|3823.5|3824|3823|1959
1643980460000|2022-02-04 13:14:20|||||||||67
1643980480000|2022-02-04 13:14:40|3824.5|3824|3824.5|3823.5|3824.5|3824|3824|3823|501
1643980490000|2022-02-04 13:14:50|||||||||467
1643980500000|2022-02-04 13:15:00|3825|3824.5|3825|3823.5|3825|3824.5|3824.5|3823.5|1392
1643980520000|2022-02-04 13:15:20|3824.5|3823|3824.5|3823.5|3824.5|3823.5|3824|3823|840
1643980530000|2022-02-04 13:15:30|3825|3824|3825|3823.5|3825|3824|3824.5|3823.5|394
1643980540000|2022-02-04 13:15:40|3824.5|3824|3825|3824|3825|3824|3824.5|3824|605
1643980550000|2022-02-04 13:15:50|3824.5|3823.5|3824.5|3823.5|3824.5|3823.5|3824.5|3823.5|818
1643980560000|2022-02-04 13:16:00|3824|3823|3823|3822.5|3824|3823|3823|3822.5|1101
1643980570000|2022-02-04 13:16:10|3822.5|3822|3822.5|3821.5|3822.5|3822|3822.5|3821.5|1012
1643980590000|2022-02-04 13:16:30|3823||3822.5||3823||3822.5||0
1643980600000|2022-02-04 13:16:40|3823||3823||3823||3823||0
1643980610000|2022-02-04 13:16:50||3822||3822.5||3822.5||3822|23
1643980620000|2022-02-04 13:17:00||3822||3822||3822||3822|0
1643980670000|2022-02-04 13:17:50|||||||||1310
1643980690000|2022-02-04 13:18:10|3823.5|3822.5|3823.5|3822.5|3824|3823|3823|3822.5|850
1643980700000|2022-02-04 13:18:20|||||||||157
1643980730000|2022-02-04 13:18:50|||||||||14
1643980780000|2022-02-04 13:19:40|3823|3822|3822.5|3822|3823|3822|3822.5|3822|725
1643980790000|2022-02-04 13:19:50|3823|3822.5|3823.5|3822.5|3823.5|3822.5|3823|3822.5|1202
1643980820000|2022-02-04 13:20:20|3823||3823.5||3823.5||3823||0
1643980850000|2022-02-04 13:20:50|3823|3822|3823|3822|3823|3822.5|3823|3822|726
1643980860000|2022-02-04 13:21:00|||||||||112
1643980870000|2022-02-04 13:21:10|3822.5|3821.5|3823|3822|3823|3822|3822.5|3821.5|549
1643980880000|2022-02-04 13:21:20|||||||||116
1643980900000|2022-02-04 13:21:40|3822.5|3821.5|3822.5|3821.5|3822.5|3821.5|3822.5|3821.5|651
1643980910000|2022-02-04 13:21:50|3822|3821|3822.5|3821|3822.5|3821.5|3822|3821|879
1643980920000|2022-02-04 13:22:00|3822||3822.5||3822.5||3822||0
1643980930000|2022-02-04 13:22:10|||||||||74
1643980960000|2022-02-04 13:22:40|3823|3821.5|3823|3822|3823|3822.5|3823|3821.5|1458
1643980970000|2022-02-04 13:22:50|||||||||29
1643980980000|2022-02-04 13:23:00|3822.5|3821.5|3822.5|3821.5|3822.5|3822|3822.5|3821.5|994
1643981010000|2022-02-04 13:23:30|||||||||1
1643981020000|2022-02-04 13:23:40|3822|3821|3822|3821|3822.5|3821.5|3822|3821|180
1643981030000|2022-02-04 13:23:50|||||||||9
1643981040000|2022-02-04 13:24:00|3822.5|3821.5|3823|3821.5|3823|3821.5|3822.5|3821.5|324
1643981050000|2022-02-04 13:24:10|3822.5||3822.5||3823||3822.5||144
1643981060000|2022-02-04 13:24:20|3822||3822.5||3822.5||3822||93
1643981070000|2022-02-04 13:24:30|3822|3821|3822|3821|3822|3821|3822|3821|427
1643981090000|2022-02-04 13:24:50|||||||||9
1643981100000|2022-02-04 13:25:00||3821.5||3821||3821.5||3821|0
1643981110000|2022-02-04 13:25:10|||||||||3066
1643981130000|2022-02-04 13:25:30||3821.5||3821.5||3821.5||3821.5|705
1643981140000|2022-02-04 13:25:40||3821||3821||3821||3821|685
1643981150000|2022-02-04 13:25:50|||||||||24
1643981210000|2022-02-04 13:26:50|3822.5|3821.5|3822|3821|3823|3821.5|3822|3821|1899
1643981220000|2022-02-04 13:27:00|||||||||641
1643981230000|2022-02-04 13:27:10|3822.5|3821.5|3823|3822|3823|3822|3822.5|3821.5|934
1643981240000|2022-02-04 13:27:20||3821.5||3821.5||3821.5||3821.5|161
1643981250000|2022-02-04 13:27:30|3822.5||3822.5||3822.5||3822.5||0
1643981260000|2022-02-04 13:27:40|3823|3822|3822.5|3822|3823|3822.5|3822.5|3822|194
1643981270000|2022-02-04 13:27:50|||||||||21
1643981280000|2022-02-04 13:28:00||3821.5||3821.5||3821.5||3821.5|110
1643981320000|2022-02-04 13:28:40|3822|3821|3822.5|3821|3822.5|3821|3822|3821|34
1643981330000|2022-02-04 13:28:50|3822|3821.5|3822|3821.5|3822.5|3821.5|3822|3821|1029
1643981340000|2022-02-04 13:29:00|||||||||168
1643981350000|2022-02-04 13:29:10|3822.5|3822|3822.5|3822|3823|3822|3822.5|3822|359
1643981370000|2022-02-04 13:29:30|3823|3822.5|3823.5|3822.5|3823.5|3823|3823|3822.5|3172
1643981380000|2022-02-04 13:29:40||3823||3822.5||3823||3822.5|32
1643981390000|2022-02-04 13:29:50|3823|3822|3823|3822|3823|3822|3823|3822|1436
1643981400000|2022-02-04 13:30:00|3821.5|3821.5|3823.5|3822.5|3823.5|3822.5|3821.5|3821|2257
1643981410000|2022-02-04 13:30:10|3823|3822|3822|3820.5|3823|3822|3822|3820.5|2456
1643981420000|2022-02-04 13:30:20|3821.5|3820|3822|3820.5|3823|3821.5|3820|3818.5|5341
1643981430000|2022-02-04 13:30:30|3821.5|3821|3821.5|3820.5|3822|3821|3820.5|3819.5|2934
1643981440000|2022-02-04 13:30:40|3821|3820|3822.5|3821|3822.5|3821|3820.5|3819.5|6068
1643981450000|2022-02-04 13:30:50|3822|3820.5|3822.5|3821.5|3822.5|3821.5|3821|3820.5|674
1643981460000|2022-02-04 13:31:00|3822|3821|3822.5|3822|3822.5|3822|3822|3821|782
1643981470000|2022-02-04 13:31:10|3823|3821.5|3823.5|3822.5|3824|3822.5|3823|3821.5|1571
1643981480000|2022-02-04 13:31:20|3823|3822|3823.5|3822|3823.5|3822.5|3823|3822|951
1643981490000|2022-02-04 13:31:30||3822.5||3823||3823||3822|0
1643981500000|2022-02-04 13:31:40|3824||3824||3824||3823.5||914
1643981510000|2022-02-04 13:31:50|||||||||915
1643981520000|2022-02-04 13:32:00|3823.5|3822.5|3823|3822|3823.5|3822.5|3823|3822|1870
1643981530000|2022-02-04 13:32:10|3822.5|3821.5|3823|3822|3823|3822|3822|3821.5|2201
1643981540000|2022-02-04 13:32:20|3822.5|3822.5|3823|3822|3823|3822.5|3822.5|3821.5|644
1643981550000|2022-02-04 13:32:30|3822.5||3822.5||3823||3822.5||421
1643981560000|2022-02-04 13:32:40|3822|3821.5|3821.5|3820.5|3822|3821.5|3821.5|3820.5|784
1643981570000|2022-02-04 13:32:50||3821||3820.5||3821||3820.5|1744
1643981580000|2022-02-04 13:33:00|3821|3820|3821|3820.5|3821.5|3820.5|3821|3820|1037
1643981590000|2022-02-04 13:33:10|||||||||311
1643981600000|2022-02-04 13:33:20|3820.5|3820|3820|3819.5|3821|3820.5|3820|3819.5|1984
1643981610000|2022-02-04 13:33:30|3820.5||3820.5||3820.5||3820.5||300
1643981620000|2022-02-04 13:33:40|3820||3820.5||3820.5||3820||2794
1643981630000|2022-02-04 13:33:50||3820||3819.5||3820||3819.5|921
1643981650000|2022-02-04 13:34:10|3820|3819|3820|3819|3820|3819.5|3819.5|3819|697
1643981660000|2022-02-04 13:34:20|3819.5|3818.5|3819|3818|3820|3819|3818.5|3817.5|6705
1643981670000|2022-02-04 13:34:30|3818.5|3817.5|3818.5|3817.5|3819|3817.5|3818.5|3817.5|2360
1643981680000|2022-02-04 13:34:40|3818|3817|3816|3815|3818.5|3817|3816|3815|3858
1643981690000|2022-02-04 13:34:50|3815.5|3814.5|3815.5|3814.5|3815.5|3815|3815.5|3814.5|1823
1643981700000|2022-02-04 13:35:00|3815|3815|3815|3814.5|3815|3815|3815|3814.5|40
1643981710000|2022-02-04 13:35:10|3815.5||3815.5||3815.5||3815||405
1643981720000|2022-02-04 13:35:20|3816|3815|3816|3815|3816|3815|3815.5|3814.5|2879
1643981730000|2022-02-04 13:35:30||3815.5||3815||3815.5||3815|63
1643981750000|2022-02-04 13:35:50||3815.5||3815||3815.5||3815|611
1643981760000|2022-02-04 13:36:00|3815.5|3814.5|3816|3815|3816|3815|3815.5|3814.5|455
1643981770000|2022-02-04 13:36:10|3815.5|3814.5|3816|3815|3816|3815|3815.5|3814.5|0
1643981780000|2022-02-04 13:36:20|3815.5|3814.5|3815.5|3815|3816|3815|3815|3814.5|686
1643981790000|2022-02-04 13:36:30|3815|3814.5|3815|3814.5|3815|3814.5|3815|3814.5|446
1643981800000|2022-02-04 13:36:40|||||||||593
1643981810000|2022-02-04 13:36:50|3815.5|3815|3816|3814.5|3816|3815|3815.5|3814.5|648
1643981820000|2022-02-04 13:37:00|3815.5|3815|3816|3815|3816|3815|3815.5|3815|129
1643981830000|2022-02-04 13:37:10|3815.5|3814.5|3815|3814.5|3815.5|3814.5|3815|3814.5|55
1643981840000|2022-02-04 13:37:20|3815.5|3815|3816|3815|3816|3815|3815.5|3815|116
1643981850000|2022-02-04 13:37:30|3815.5||3815.5||3815.5||3815.5||0
1643981860000|2022-02-04 13:37:40|3816||3816||3816||3816||66
1643981870000|2022-02-04 13:37:50|3815.5|3815.5|3816|3815|3816|3815.5|3815.5|3814.5|1492
1643981880000|2022-02-04 13:38:00|3815.5|3814.5|3816|3814.5|3816|3814.5|3815.5|3814.5|0
1643981890000|2022-02-04 13:38:10|3815.5|3815|3816|3814.5|3816|3815|3815.5|3814.5|0
1643981900000|2022-02-04 13:38:20|3815.5|3815|3816|3815|3816|3815|3815.5|3815|0
1643981930000|2022-02-04 13:38:50|3816.5|3815.5|3816.5|3815.5|3816.5|3816|3816|3815.5|1590
1643981940000|2022-02-04 13:39:00|3817|3816|3816.5|3816|3817|3816|3816.5|3815.5|2159
1643981960000|2022-02-04 13:39:20|3816|3815.5|3815.5|3814.5|3816|3815.5|3815.5|3814.5|2385
1643981970000|2022-02-04 13:39:30|3816|3815|3816.5|3815.5|3816.5|3815.5|3816|3815|239
1643981980000|2022-02-04 13:39:40|3817|3816|3817|3816|3817|3816|3817|3816|631
1643981990000|2022-02-04 13:39:50|||||||||62
1643982000000|2022-02-04 13:40:00|3817.5|3816.5|3818|3817|3818|3817|3817.5|3816.5|2083
1643982010000|2022-02-04 13:40:10|3818.5|3817.5|3819|3818|3819|3818|3818.5|3817.5|148
1643982020000|2022-02-04 13:40:20|3819.5|3818.5|3820.5|3819.5|3820.5|3819.5|3819.5|3818.5|3705
1643982030000|2022-02-04 13:40:30|3821|3820.5|3823|3822|3823.5|3823|3821|3820.5|2324
1643982040000|2022-02-04 13:40:40|3822.5|3821.5|3822.5|3821.5|3823|3821.5|3822.5|3821.5|25
1643982050000|2022-02-04 13:40:50|3822|3821|3822.5|3821.5|3822.5|3821.5|3821.5|3821|2700
1643982060000|2022-02-04 13:41:00|3823|3822|3823|3822|3823|3822|3823|3822|0
1643982070000|2022-02-04 13:41:10|3822.5|3821.5|3822|3821|3823|3821.5|3821.5|3820.5|1351
1643982080000|2022-02-04 13:41:20|3821.5|3820.5|3820|3819|3821.5|3820.5|3820|3819|1892
1643982090000|2022-02-04 13:41:30|3819.5|3818.5|3818.5|3817.5|3819.5|3818.5|3818.5|3817.5|725
1643982100000|2022-02-04 13:41:40|3818|3817|3817.5|3816.5|3818|3817|3817.5|3816.5|274
1643982110000|2022-02-04 13:41:50|3818|3817|3818|3817|3818|3817|3818|3817|742
1643982120000|2022-02-04 13:42:00||3817.5||3817.5||3817.5||3817|109
1643982130000|2022-02-04 13:42:10|3818.5|3817|3818.5|3818|3818.5|3818|3818.5|3817|914
1643982140000|2022-02-04 13:42:20|3819|3818.5|3819|3818|3819|3818.5|3819|3818|182
1643982150000|2022-02-04 13:42:30||3817.5||3818||3818||3817.5|589
1643982160000|2022-02-04 13:42:40|3818.5|3817.5|3818.5|3817.5|3818.5|3818|3818.5|3817.5|203
1643982170000|2022-02-04 13:42:50|3819|3817|3819.5|3818.5|3819.5|3819|3819|3817|2519
1643982180000|2022-02-04 13:43:00|3820|3819|3820|3818.5|3820|3819|3819.5|3818.5|300
1643982190000|2022-02-04 13:43:10|3819.5|3818|3819|3818|3819.5|3818|3819|3818|235
1643982200000|2022-02-04 13:43:20|3818.5||3818.5||3818.5||3818.5||1282
1643982210000|2022-02-04 13:43:30|3818|3817.5|3817|3816.5|3818|3817.5|3817|3816|1517
1643982220000|2022-02-04 13:43:40|3816.5|3816|3818|3816.5|3818|3817|3816.5|3816|1718
1643982230000|2022-02-04 13:43:50|||||||||28
1643982240000|2022-02-04 13:44:00|3818.5|3817|3819|3818|3819|3818|3818.5|3817|1146
1643982250000|2022-02-04 13:44:10|3818.5||3819||3819||3818.5||0
1643982260000|2022-02-04 13:44:20|3818.5||3818.5||3819||3818.5||501
1643982270000|2022-02-04 13:44:30|3819|3817.5|3818.5|3817.5|3819|3817.5|3818.5|3817.5|306
1643982280000|2022-02-04 13:44:40|||||||||30
1643982290000|2022-02-04 13:44:50|||||||||78
1643982300000|2022-02-04 13:45:00|3818|3817|3818.5|3817.5|3818.5|3817.5|3817.5|3816.5|1190
1643982330000|2022-02-04 13:45:30|||||||||4
1643982370000|2022-02-04 13:46:10||3818||3818||3818||3818|0
1643982380000|2022-02-04 13:46:20|3819|3818.5|3819|3818|3819|3818.5|3819|3818|236
1643982390000|2022-02-04 13:46:30|3818.5|3817.5|3818|3817.5|3819|3817.5|3818|3817|612
1643982410000|2022-02-04 13:46:50|3817.5|3817|3817|3816|3817.5|3817|3816.5|3816|636
1643982420000|2022-02-04 13:47:00|3816.5|3815.5|3816|3815.5|3817|3816|3816|3815|1325
1643982430000|2022-02-04 13:47:10|3816.5||3816.5||3816.5||3816.5||325
1643982440000|2022-02-04 13:47:20|||||||||2
1643982460000|2022-02-04 13:47:40||3816||3815.5||3816||3815.5|973
1643982490000|2022-02-04 13:48:10|3816|3815|3815.5|3814.5|3816|3815.5|3815|3814.5|1916
1643982500000|2022-02-04 13:48:20|3815|3814|3815|3814|3815|3814|3815|3814|274
1643982520000|2022-02-04 13:48:40|3814.5|3813.5|3814|3813.5|3814.5|3814|3814|3813|847
1643982540000|2022-02-04 13:49:00|||||||||75
1643982550000|2022-02-04 13:49:10|3813.5|3813|3814|3813|3814|3813|3813.5|3813|563
1643982560000|2022-02-04 13:49:20|3814.5|3813.5|3815|3814|3815|3814|3814|3813.5|2140
1643982580000|2022-02-04 13:49:40|3815.5|3814.5|3816|3815|3816|3815|3815.5|3814.5|541
1643982590000|2022-02-04 13:49:50|3815.5||3816||3816||3815.5||163
1643982600000|2022-02-04 13:50:00|3815.5|3814.5|3815.5|3814.5|3815.5|3814.5|3815.5|3814.5|706
1643982610000|2022-02-04 13:50:10|3816|3815|3816|3814.5|3816|3815|3815.5|3814.5|0
1643982620000|2022-02-04 13:50:20|3815.5|3814|3814|3813|3816|3814.5|3813.5|3813|2292
1643982630000|2022-02-04 13:50:30|3813.5|3812.5|3814|3813|3814|3813|3812.5|3812|1432
1643982640000|2022-02-04 13:50:40|3814.5|3813.5|3815|3814|3815|3814.5|3814|3813|1589
1643982650000|2022-02-04 13:50:50|3815.5|3814.5|3815.5|3814.5|3815.5|3814.5|3815|3814.5|0
1643982660000|2022-02-04 13:51:00|3816||3816||3816||3815.5||16
1643982670000|2022-02-04 13:51:10|3816.5|3815|3817.5|3816.5|3817.5|3816.5|3816.5|3815|490
1643982680000|2022-02-04 13:51:20|3818|3817|3818|3817|3818|3817|3818|3817|0
1643982690000|2022-02-04 13:51:30|3817.5|3816.5|3817.5|3816|3817.5|3816.5|3817.5|3816|806
1643982710000|2022-02-04 13:51:50||3816.5||3816.5||3817||3816.5|920
1643982720000|2022-02-04 13:52:00|3817|3816|3817.5|3816.5|3817.5|3816.5|3817|3816|0
1643982730000|2022-02-04 13:52:10|3818|3817|3818|3817.5|3818|3817.5|3818|3816.5|115
1643982740000|2022-02-04 13:52:20|3817.5|3817|3818|3817|3818|3817.5|3817.5|3817|883
1643982750000|2022-02-04 13:52:30|3817.5|3816.5|3816.5|3815.5|3818|3816.5|3816|3815.5|1247
1643982780000|2022-02-04 13:53:00|3816||3816.5||3816.5||3816||876
1643982810000|2022-02-04 13:53:30|3816||3816.5||3816.5||3816||328
1643982820000|2022-02-04 13:53:40|3817|3816|3817.5|3816.5|3817.5|3816.5|3816.5|3816|1361
1643982830000|2022-02-04 13:53:50|3817|3816|3816.5|3815.5|3817|3816.5|3816.5|3815.5|883
1643982850000|2022-02-04 13:54:10|3817|3816|3817|3816.5|3817|3816.5|3817|3816|123
1643982860000|2022-02-04 13:54:20|3816.5|3816|3817|3816|3817|3816.5|3816.5|3816|418
1643982890000|2022-02-04 13:54:50|3817.5|3816.5|3817.5|3816.5|3817.5|3816.5|3817.5|3816.5|616
1643982910000|2022-02-04 13:55:10|||||||||261
1643982920000|2022-02-04 13:55:20|3817|3816|3817|3816|3817|3816|3817|3816|2433
1643982930000|2022-02-04 13:55:30|||||||||7
1643982940000|2022-02-04 13:55:40|3817.5|3816.5|3817.5|3817|3817.5|3817|3817.5|3816.5|1
1643982950000|2022-02-04 13:55:50|||||||||723
1643982970000|2022-02-04 13:56:10|||||||||65
1643982980000|2022-02-04 13:56:20|3817|3816.5|3817|3816.5|3817|3816.5|3817|3816.5|703
1643982990000|2022-02-04 13:56:30|3816.5|3816|3817|3816|3817|3816|3816.5|3816|32
1643983010000|2022-02-04 13:56:50|3817.5|3816.5|3817.5|3816.5|3817.5|3816.5|3817.5|3816.5|0
1643983020000|2022-02-04 13:57:00|||||||||379
1643983050000|2022-02-04 13:57:30|3817||3817.5||3817.5||3817||1665
1643983060000|2022-02-04 13:57:40|||||||||28
1643983070000|2022-02-04 13:57:50|||||||||28
1643983080000|2022-02-04 13:58:00|3817|3816|3816.5|3816|3817|3816|3816.5|3816|840
1643983090000|2022-02-04 13:58:10|3817|3815.5|3816|3815.5|3817|3816|3816|3815.5|1052
1643983100000|2022-02-04 13:58:20|3815.5|3815|3816|3815.5|3816|3815.5|3815.5|3815|371
1643983110000|2022-02-04 13:58:30|3815.5|3815|3815.5|3814.5|3815.5|3815|3815|3814.5|2246
1643983130000|2022-02-04 13:58:50|3815|3814|3814|3813|3815|3814.5|3814|3813|1264
1643983140000|2022-02-04 13:59:00|3813.5|3812.5|3814|3813|3814|3813|3813.5|3812.5|586
1643983150000|2022-02-04 13:59:10|3813.5|3812.5|3813.5|3812.5|3813.5|3812.5|3813.5|3812.5|0
1643983170000|2022-02-04 13:59:30|3813||3813||3813||3813||457
1643983180000|2022-02-04 13:59:40|3812.5|3812|3813|3812|3813|3812.5|3812.5|3812|939
1643983190000|2022-02-04 13:59:50|||||||||11
1643983200000|2022-02-04 14:00:00|3812.5|3811.5|3811.5|3811|3812.5|3812|3811.5|3811|520
1643983210000|2022-02-04 14:00:10|3812||3812||3812||3812||833
1643983220000|2022-02-04 14:00:20|3811.5|3810.5|3811.5|3810.5|3811.5|3811|3811.5|3810.5|601
1643983230000|2022-02-04 14:00:30|3811|3810|3811|3810.5|3811|3810.5|3811|3810|290
1643983240000|2022-02-04 14:00:40|3810.5|3810|3810.5|3809|3810.5|3810|3810.5|3809|662
1643983250000|2022-02-04 14:00:50|3810|3808.5|3808.5|3808|3810|3808.5|3808.5|3808|87
1643983260000|2022-02-04 14:01:00|||||||||31
1643983270000|2022-02-04 14:01:10|3809|3808.5|3809|3808|3809|3808.5|3809|3808|715
1643983280000|2022-02-04 14:01:20|3808.5|3807.5|3808.5|3807.5|3808.5|3807.5|3808.5|3807.5|351
1643983290000|2022-02-04 14:01:30|||||||||30
1643983300000|2022-02-04 14:01:40|3809|3808|3809|3808|3809|3808|3809|3808|215
1643983310000|2022-02-04 14:01:50||3808.5||3808||3808.5||3808|241
1643983320000|2022-02-04 14:02:00|3808.5|3807.5|3808.5|3807.5|3808.5|3807.5|3808|3807.5|694
1643983330000|2022-02-04 14:02:10|||||||||300
1643983340000|2022-02-04 14:02:20|||||||||231
1643983360000|2022-02-04 14:02:40|||||||||39
1643983370000|2022-02-04 14:02:50|3808|3807|3808|3807.5|3808|3807.5|3808|3807|1002
1643983380000|2022-02-04 14:03:00|3807.5|3807|3808|3807.5|3808.5|3807.5|3807.5|3807|1594
1643983390000|2022-02-04 14:03:10||3807||3807||3807.5||3807|1177
1643983400000|2022-02-04 14:03:20|3808.5|3808|3808.5|3808|3808.5|3808|3808.5|3807.5|1153
1643983410000|2022-02-04 14:03:30|3808|3807.5|3810|3809|3810|3809|3808|3807|11469
1643983420000|2022-02-04 14:03:40|3809.5|3809.5|3810.5|3810|3810.5|3810|3809.5|3809.5|1213
1643983430000|2022-02-04 14:03:50|3811|3810.5|3811.5|3810.5|3811.5|3811|3811|3810.5|1215
1643983440000|2022-02-04 14:04:00|3811|3810|3810.5|3810|3811|3810|3810.5|3810|2300
1643983450000|2022-02-04 14:04:10|3811|3810.5|3811|3810|3811|3810.5|3811|3810|38
1643983460000|2022-02-04 14:04:20|3810.5|3809.5|3811|3810|3811|3810|3810|3809.5|726
1643983470000|2022-02-04 14:04:30|3811.5|3810.5|3811.5|3810.5|3811.5|3810.5|3811.5|3810.5|774
1643983490000|2022-02-04 14:04:50|||||||||2
1643983500000|2022-02-04 14:05:00|3812.5|3811|3812|3811|3812.5|3811.5|3811.5|3811|1344
1643983510000|2022-02-04 14:05:10|||||||||107
1643983520000|2022-02-04 14:05:20|3811.5|3810.5|3811|3810.5|3811.5|3810.5|3811|3810.5|687
1643983530000|2022-02-04 14:05:30|3810.5|3810|3811|3810|3811|3810.5|3810.5|3810|2420
1643983550000|2022-02-04 14:05:50|3811.5|3810.5|3812|3811|3812|3811|3811.5|3810.5|533
1643983560000|2022-02-04 14:06:00|3811.5|3811.5|3811.5|3811|3811.5|3811.5|3811.5|3811|1241
1643983570000|2022-02-04 14:06:10|3811|3810.5|3811.5|3810.5|3811.5|3810.5|3811|3810.5|2649
1643983580000|2022-02-04 14:06:20|||||||||164
1643983590000|2022-02-04 14:06:30|3812||3811.5||3812||3811.5||3142
1643983610000|2022-02-04 14:06:50|||||||||5
1643983630000|2022-02-04 14:07:10|3812|3811|3812|3811|3812|3811|3812|3811|3614
1643983640000|2022-02-04 14:07:20|3812.5|3811.5|3812.5|3811.5|3812.5|3811.5|3812.5|3811.5|1132
1643983650000|2022-02-04 14:07:30|3813|3812|3813|3812|3813|3812|3813|3812|3152
1643983660000|2022-02-04 14:07:40|3812.5||3813||3813||3812.5||65
1643983670000|2022-02-04 14:07:50|||||||||27
1643983690000|2022-02-04 14:08:10|||||||||1264
1643983700000|2022-02-04 14:08:20|3813.5|3812.5|3813|3812.5|3813.5|3812.5|3813|3812|1455
1643983710000|2022-02-04 14:08:30|3813.5|3812|3812.5|3811.5|3813.5|3812|3812.5|3811.5|1577
1643983720000|2022-02-04 14:08:40|3812|3812|3812.5|3811.5|3813|3812.5|3812|3811.5|772
1643983730000|2022-02-04 14:08:50|3813|3812|3813.5|3812.5|3813.5|3812.5|3813|3812|377
1643983750000|2022-02-04 14:09:10|3813|3812|3813|3812|3813|3812|3812.5|3811.5|3371
1643983760000|2022-02-04 14:09:20|3813.5|3812.5|3813.5|3812.5|3813.5|3813|3813.5|3812.5|214
1643983780000|2022-02-04 14:09:40|3814|3813|3814.5|3813.5|3814.5|3813.5|3814|3812.5|2207
1643983790000|2022-02-04 14:09:50|3815|3814|3815|3814|3815|3814|3815|3814|514
1643983830000|2022-02-04 14:10:30|||||||||221
1643983840000|2022-02-04 14:10:40|3814.5|3814.5|3815|3814|3815|3814.5|3814.5|3814|525
1643983850000|2022-02-04 14:10:50|||||||||4524
1643983860000|2022-02-04 14:11:00|3814.5|3813.5|3815|3814.5|3815|3814.5|3814.5|3813.5|1870
1643983870000|2022-02-04 14:11:10|3815.5|3815|3816|3815|3816|3815|3815.5|3815|1796
1643983880000|2022-02-04 14:11:20|3815.5||3816||3816||3815.5||0
1643983910000|2022-02-04 14:11:50|||||||||18
1643983930000|2022-02-04 14:12:10|||||||||2
1643983950000|2022-02-04 14:12:30|3815.5||3816||3816||3815.5||2046
1643983960000|2022-02-04 14:12:40|3816.5|3815.5|3817|3816|3817|3816.5|3816.5|3815.5|4946
1643983970000|2022-02-04 14:12:50|||||||||11
1643983980000|2022-02-04 14:13:00|||||||||124
1643983990000|2022-02-04 14:13:10|||||||||975
1643984010000|2022-02-04 14:13:30|||||||||1405
1643984020000|2022-02-04 14:13:40|||||||||82
1643984030000|2022-02-04 14:13:50|||||||||12
1643984060000|2022-02-04 14:14:20||3816.5||3816.5||3816.5||3816.5|1
1643984070000|2022-02-04 14:14:30|3816.5|3816|3817|3816|3817|3816|3816|3815.5|1695
1643984090000|2022-02-04 14:14:50|||||||||40
1643984100000|2022-02-04 14:15:00|3816.5|3815.5|3816.5|3815.5|3817|3815.5|3816.5|3815.5|0
1643984110000|2022-02-04 14:15:10|3817|3816|3817|3816.5|3817|3816.5|3816.5|3816|125
1643984120000|2022-02-04 14:15:20|||||||||616
1643984130000|2022-02-04 14:15:30|3818|3817|3817.5|3816.5|3818|3817|3817|3816.5|2900
1643984140000|2022-02-04 14:15:40|3818|3817|3817.5|3817|3818|3817|3817.5|3817|3024
1643984150000|2022-02-04 14:15:50|3818|3816.5|3819.5|3818.5|3819.5|3818.5|3817.5|3816.5|5653
1643984200000|2022-02-04 14:16:40|3819|3818|3818|3817|3819.5|3818|3818|3816.5|1732
1643984210000|2022-02-04 14:16:50|3818.5|3817.5|3818.5|3817.5|3818.5|3817.5|3817.5|3817|1427
1643984220000|2022-02-04 14:17:00|3819|3818|3819|3817.5|3819|3818|3819|3817.5|75
1643984240000|2022-02-04 14:17:20|3818.5||3818.5||3819||3818.5||0
1643984250000|2022-02-04 14:17:30|||||||||126
1643984260000|2022-02-04 14:17:40|3818|3817|3818.5|3817.5|3818.5|3817.5|3818|3817|1216
1643984270000|2022-02-04 14:17:50|||||||||118
1643984280000|2022-02-04 14:18:00|3818||3818.5||3818.5||3818||400
1643984290000|2022-02-04 14:18:10|||||||||1148
1643984300000|2022-02-04 14:18:20|3818|3817|3818|3817.5|3818.5|3817.5|3817.5|3816.5|393
1643984310000|2022-02-04 14:18:30|||||||||31
1643984320000|2022-02-04 14:18:40|||||||||262
1643984330000|2022-02-04 14:18:50|3818.5|3818|3818.5|3818|3818.5|3818|3818.5|3818|618
1643984340000|2022-02-04 14:19:00||3817.5||3817.5||3817.5||3817.5|0
1643984360000|2022-02-04 14:19:20|||||||||25
1643984370000|2022-02-04 14:19:30|||||||||480
1643984380000|2022-02-04 14:19:40|3818|3818|3818.5|3817.5|3818.5|3818|3818|3817.5|101
1643984390000|2022-02-04 14:19:50|||||||||20
1643984430000|2022-02-04 14:20:30|||||||||885
1643984440000|2022-02-04 14:20:40|||||||||6
1643984450000|2022-02-04 14:20:50|||||||||18
1643984480000|2022-02-04 14:21:20|3819|3818|3819|3818|3819.5|3818.5|3818.5|3818|1402
1643984500000|2022-02-04 14:21:40|3818.5|3817.5|3818.5|3817.5|3819|3817.5|3818.5|3817.5|20
1643984510000|2022-02-04 14:21:50|3819|3818|3818.5|3817.5|3819|3818|3818.5|3817.5|24
1643984530000|2022-02-04 14:22:10|3819|3818|3819.5|3818.5|3819.5|3818.5|3819|3818|571
1643984540000|2022-02-04 14:22:20|3819||3819||3819||3819||0
1643984550000|2022-02-04 14:22:30|3818.5|3818|3819|3818|3819|3818.5|3818.5|3818|1179
1643984570000|2022-02-04 14:22:50|3819.5|3818.5|3819.5|3818.5|3819.5|3818.5|3819|3818.5|350
1643984590000|2022-02-04 14:23:10|||||||||1357
1643984600000|2022-02-04 14:23:20|||||||||170
1643984610000|2022-02-04 14:23:30|3819|3818|3819|3818|3819|3818|3819|3817.5|604
1643984630000|2022-02-04 14:23:50|||||||||54
1643984670000|2022-02-04 14:24:30|||||||||713
1643984700000|2022-02-04 14:25:00|3818.5|3818.5|3819|3818|3819|3818.5|3818.5|3818|481
1643984710000|2022-02-04 14:25:10|||||||||175
1643984720000|2022-02-04 14:25:20||3818.5||3818||3818.5||3818|145
1643984750000|2022-02-04 14:25:50|||||||||19
1643984770000|2022-02-04 14:26:10|3818.5||3819||3819||3818.5||326
1643984780000|2022-02-04 14:26:20|||||||||129
1643984810000|2022-02-04 14:26:50|||||||||27
1643984820000|2022-02-04 14:27:00|3819.5|3818.5|3819.5|3818.5|3819.5|3818.5|3819.5|3818.5|607
1643984840000|2022-02-04 14:27:20|||||||||343
1643984850000|2022-02-04 14:27:30|3819|3818|3819|3818|3819|3818|3819|3818|416
1643984860000|2022-02-04 14:27:40|3819.5||3819.5||3819.5||3819.5||0
1643984870000|2022-02-04 14:27:50|||||||||1010
1643984880000|2022-02-04 14:28:00|3819|3818.5|3819|3818|3819.5|3818.5|3819|3818|57
1643984890000|2022-02-04 14:28:10|3819.5||3819.5||3819.5||3819.5||0
1643984900000|2022-02-04 14:28:20|3818.5|3817.5|3818.5|3818|3818.5|3818|3818.5|3817.5|726
1643984910000|2022-02-04 14:28:30|||||||||29
1643984920000|2022-02-04 14:28:40|3819|3818.5|3819|3818|3819|3818.5|3819|3818|863
1643984930000|2022-02-04 14:28:50|||||||||641
1643984960000|2022-02-04 14:29:20|3818.5||3818.5||3818.5||3818.5||315
1643984970000|2022-02-04 14:29:30||3817.5||3817.5||3818||3817.5|643
1643984980000|2022-02-04 14:29:40|3818|3817|3818|3817|3818|3817.5|3818|3817|233
1643984990000|2022-02-04 14:29:50|3818.5|3817.5|3819.5|3818.5|3819.5|3818.5|3818|3817.5|3926
1643985000000|2022-02-04 14:30:00|3819|3818|3816.5|3815.5|3819.5|3818.5|3815|3814|14057
1643985010000|2022-02-04 14:30:10|3816|3816.5|3816|3815|3817.5|3817|3815.5|3815|3644
1643985020000|2022-02-04 14:30:20|3815.5|3814|3815.5|3814|3815.5|3814|3815|3814|389
1643985030000|2022-02-04 14:30:30|3815|3813.5|3814.5|3813.5|3815|3813.5|3813.5|3812.5|3612
1643985040000|2022-02-04 14:30:40|3815|3814|3814.5|3814|3815|3814|3814.5|3813.5|1033
1643985050000|2022-02-04 14:30:50|3815||3815||3815||3815||334
1643985060000|2022-02-04 14:31:00|3814.5|3813.5|3814.5|3813.5|3814.5|3814|3814|3813.5|645
1643985080000|2022-02-04 14:31:20|3814|3813|3812.5|3811.5|3814|3813|3812.5|3811.5|2187
1643985090000|2022-02-04 14:31:30|3813|3812|3813.5|3812.5|3813.5|3812.5|3813|3812|3085
1643985100000|2022-02-04 14:31:40|3813|3813|3813|3812.5|3813|3813|3813|3812.5|1488
1643985110000|2022-02-04 14:31:50|3813.5|3812|3814.5|3813|3814.5|3813|3813.5|3812|2299
1643985120000|2022-02-04 14:32:00|3815|3813.5|3815.5|3814.5|3816.5|3816|3815|3813.5|3302
1643985130000|2022-02-04 14:32:10|3815|3815|3815|3814.5|3815|3815|3815|3814.5|81841
1643985140000|2022-02-04 14:32:20||3814||3814||3814||3814|767
1643985150000|2022-02-04 14:32:30|3815.5|3814.5|3815.5|3815|3815.5|3815|3815.5|3814.5|761
1643985160000|2022-02-04 14:32:40|3816|3815.5|3816.5|3815|3817.5|3816|3816|3815|1880
1643985170000|2022-02-04 14:32:50|3816|3815.5|3816.5|3816|3817|3816|3815|3814.5|2150
1643985180000|2022-02-04 14:33:00|3817|3816.5|3816.5|3816|3817|3816.5|3816|3815|2329
1643985190000|2022-02-04 14:33:10|3817|3816.5|3817|3816|3817.5|3817|3816.5|3816|2500
1643985200000|2022-02-04 14:33:20|3818|3816.5|3818.5|3818|3818.5|3818|3817.5|3816.5|727
1643985210000|2022-02-04 14:33:30|3819|3818.5|3819.5|3818.5|3820|3819|3819|3818.5|1759
1643985220000|2022-02-04 14:33:40|3819|3818|3819.5|3818.5|3819.5|3818.5|3819|3818|609
1643985230000|2022-02-04 14:33:50|3820|3819|3819|3818.5|3820.5|3819|3819|3818.5|1790
1643985240000|2022-02-04 14:34:00|3820|3819|3820.5|3820|3820.5|3820|3819.5|3819|646
1643985250000|2022-02-04 14:34:10|3821|3820.5|3821|3820.5|3822|3821|3821|3820.5|2019
1643985260000|2022-02-04 14:34:20||3820||3820||3820.5||3820|640
1643985270000|2022-02-04 14:34:30|3821.5|3820.5|3821|3820|3822|3821|3821|3820|2546
1643985280000|2022-02-04 14:34:40|3820.5|3819.5|3820|3819|3820.5|3819.5|3820|3818.5|1518
1643985290000|2022-02-04 14:34:50|3819.5|3818.5|3819.5|3818.5|3819.5|3818.5|3819.5|3818.5|520
1643985300000|2022-02-04 14:35:00|3819|3818|3819.5|3818.5|3819.5|3819|3818|3817.5|3975
1643985310000|2022-02-04 14:35:10|3819|3818|3819.5|3818|3819.5|3818.5|3818.5|3818|1119
1643985320000|2022-02-04 14:35:20|3819|3817.5|3818.5|3817|3819|3817.5|3817.5|3817|1826
1643985330000|2022-02-04 14:35:30||3817.5||3818||3818||3817.5|1004
1643985340000|2022-02-04 14:35:40|3819|3818.5|3819|3817.5|3819|3818.5|3818.5|3817.5|1239
1643985350000|2022-02-04 14:35:50|3819.5|3818|3818.5|3817|3820|3819|3818|3817|4054
1643985360000|2022-02-04 14:36:00|3819|3817.5|3819.5|3818.5|3819.5|3818.5|3819|3817.5|1263
1643985370000|2022-02-04 14:36:10|3819|3818|3820|3819|3820|3819.5|3818.5|3818|1106
1643985380000|2022-02-04 14:36:20|3819|3818.5|3820.5|3819.5|3821|3820|3819|3818.5|5757
1643985390000|2022-02-04 14:36:30||3820||3819.5||3820||3819.5|2770
1643985400000|2022-02-04 14:36:40|||||||||154
1643985410000|2022-02-04 14:36:50|3820|3819|3820|3819|3820|3819|3819|3818|398
1643985420000|2022-02-04 14:37:00|3819.5|3818.5|3819|3817.5|3819.5|3818.5|3818.5|3817.5|183
1643985430000|2022-02-04 14:37:10|3818.5||3818.5||3819||3818.5||0
1643985440000|2022-02-04 14:37:20|3819|3818|3819|3818|3819|3818.5|3818.5|3818|208
1643985450000|2022-02-04 14:37:30|3818.5|3818.5|3819|3818|3819|3818.5|3818.5|3818|300
1643985460000|2022-02-04 14:37:40|3819.5|3818.5|3819|3818.5|3819.5|3819|3819|3818|699
1643985470000|2022-02-04 14:37:50||3818||3818.5||3818.5||3818|500
1643985480000|2022-02-04 14:38:00|3819.5|3819|3821.5|3820.5|3821.5|3821|3819.5|3818.5|4898
1643985490000|2022-02-04 14:38:10|3821|3820|3821|3820|3821|3820|3820.5|3819|2201
1643985500000|2022-02-04 14:38:20|3820.5|3819.5|3821.5|3821|3821.5|3821|3820.5|3819|1692
1643985510000|2022-02-04 14:38:30|3821|3820.5|3820|3819|3821|3820.5|3820|3819|3814
1643985520000|2022-02-04 14:38:40|3819.5|3818.5|3819|3818|3820|3818.5|3818.5|3818|1285
1643985530000|2022-02-04 14:38:50|3819.5|3818.5|3819.5|3818|3819.5|3819|3819.5|3818|0
1643985540000|2022-02-04 14:39:00|3819|3818.5|3819.5|3818|3819.5|3818.5|3819|3818|751
1643985550000|2022-02-04 14:39:10|3819|3818.5|3820|3819|3820|3819|3819|3818.5|1820
1643985570000|2022-02-04 14:39:30|3819.5|3818.5|3820|3819|3820|3819.5|3819.5|3818.5|1877
1643985580000|2022-02-04 14:39:40|3819.5|3819.5|3819|3818|3819.5|3819.5|3819|3818|1424
1643985590000|2022-02-04 14:39:50|||||||||1402
1643985600000|2022-02-04 14:40:00|3819.5|3818.5|3819.5|3818|3819.5|3819|3819.5|3818|1052
1643985610000|2022-02-04 14:40:10|3819||3819||3819||3819||0
1643985620000|2022-02-04 14:40:20|3818.5|3818.5|3819.5|3818|3819.5|3818.5|3818.5|3818|601
1643985630000|2022-02-04 14:40:30|3819|3818.5|3819.5|3818.5|3819.5|3819|3819|3818|561
1643985640000|2022-02-04 14:40:40|3819|3818|3819|3818|3819|3818|3819|3818|977
1643985650000|2022-02-04 14:40:50|3819.5|3818.5|3819|3818|3819.5|3818.5|3819|3818|119
1643985660000|2022-02-04 14:41:00|3818.5|3817.5|3816.5|3815.5|3818.5|3818|3816|3815.5|1684
1643985670000|2022-02-04 14:41:10|3817|3816|3818|3817.5|3818|3817.5|3817|3815.5|2639
1643985680000|2022-02-04 14:41:20|3818.5|3818|3819|3817.5|3819|3818|3818|3817.5|815
1643985690000|2022-02-04 14:41:30||3818||3818||3818||3818|1340
1643985700000|2022-02-04 14:41:40|3818.5|3817.5|3819|3818|3819|3818|3818.5|3817.5|135
1643985710000|2022-02-04 14:41:50|3818.5|3817.5|3818.5|3817.5|3818.5|3817.5|3818.5|3817.5|1055
1643985720000|2022-02-04 14:42:00|3819|3818|3819|3817.5|3819|3818|3818.5|3817.5|0
1643985730000|2022-02-04 14:42:10|3818.5|3818|3817.5|3817|3818.5|3818|3817.5|3816|1258
1643985740000|2022-02-04 14:42:20|3818||3818||3818||3818||242
1643985750000|2022-02-04 14:42:30|3818.5|3817.5|3819|3817.5|3819|3818|3818|3817.5|1710
1643985760000|2022-02-04 14:42:40|3818.5|3818|3818.5|3818|3819|3818|3818.5|3817.5|23
1643985770000|2022-02-04 14:42:50|3818|3817.5|3819|3818|3819|3818|3818|3817.5|819
1643985780000|2022-02-04 14:43:00|3818.5|3818.5|3819|3818|3819|3818.5|3818.5|3818|715
1643985790000|2022-02-04 14:43:10|3819.5|3818.5|3820|3819|3820|3819|3819.5|3818.5|2139
1643985800000|2022-02-04 14:43:20|3819.5|3819.5|3820|3819|3820|3819.5|3819.5|3819|1613
1643985810000|2022-02-04 14:43:30|3819.5|3818.5|3819.5|3818.5|3819.5|3818.5|3819.5|3818.5|883
1643985820000|2022-02-04 14:43:40|3820|3819|3820|3819|3820|3819|3820|3819|1000
1643985830000|2022-02-04 14:43:50|3819.5|3818.5|3819.5|3818.5|3819.5|3819|3819.5|3818.5|1863
1643985840000|2022-02-04 14:44:00|3819|3818|3818|3817|3819.5|3818|3818|3817|1899
1643985850000|2022-02-04 14:44:10|3818.5|3817.5|3818.5|3817.5|3818.5|3817.5|3818.5|3817|138
1643985860000|2022-02-04 14:44:20|3819|3818|3819|3818|3819|3818.5|3819|3817.5|863
1643985880000|2022-02-04 14:44:40|3818.5|3817.5|3818.5|3818|3819|3818|3818.5|3817.5|1394
1643985890000|2022-02-04 14:44:50|3819||3818.5||3819||3818.5||1040
1643985900000|2022-02-04 14:45:00|3818|3817.5|3818|3817|3818|3818|3818|3817|818
1643985910000|2022-02-04 14:45:10|3818.5||3818||3818.5||3818||0
1643985920000|2022-02-04 14:45:20|3817.5||3818||3818||3817.5||0
1643985940000|2022-02-04 14:45:40|3819|3817.5|3817.5|3817|3819|3818|3817.5|3816.5|3001
1643985950000|2022-02-04 14:45:50|3817|3816.5|3817|3816|3817.5|3817|3816.5|3815.5|2353
1643985960000|2022-02-04 14:46:00|3816.5|3815.5|3816|3815|3816.5|3815.5|3816|3815|585
1643985970000|2022-02-04 14:46:10|3815.5||3816||3816||3815.5||832
1643985980000|2022-02-04 14:46:20|3816.5|3815.5|3816.5|3815.5|3817|3816|3816.5|3815.5|1489
1643985990000|2022-02-04 14:46:30|||||||||248
1643986010000|2022-02-04 14:46:50|3817|3816|3817|3816|3817|3816|3817|3816|635
1643986030000|2022-02-04 14:47:10|3816.5|3815.5|3816.5|3816|3817|3816|3816.5|3815.5|590
1643986040000|2022-02-04 14:47:20||3815.5||3816||3816||3815.5|534
1643986050000|2022-02-04 14:47:30|3816|3815.5|3816|3815|3816|3815.5|3815.5|3815|884
1643986060000|2022-02-04 14:47:40|3816.5|3815.5|3816.5|3815.5|3816.5|3816|3816.5|3815.5|464
1643986070000|2022-02-04 14:47:50|||||||||245
1643986080000|2022-02-04 14:48:00|3816|3815|3815.5|3815|3816.5|3815|3815|3814.5|2622
1643986090000|2022-02-04 14:48:10|||||||||1231
1643986100000|2022-02-04 14:48:20|3816||3816||3816||3816||1248
1643986110000|2022-02-04 14:48:30|3815.5||3816||3816||3815.5||450
1643986120000|2022-02-04 14:48:40|3815.5|3814.5|3815.5|3815|3815.5|3815|3815|3814.5|1105
1643986130000|2022-02-04 14:48:50|3816||3816||3816||3816||2551
1643986140000|2022-02-04 14:49:00|3815.5|3814.5|3815.5|3815|3816|3815|3815|3814.5|4062
1643986150000|2022-02-04 14:49:10|3816|3815.5|3815.5|3815|3816|3815.5|3815.5|3815|1942
1643986160000|2022-02-04 14:49:20|3815|3814.5|3815.5|3815|3815.5|3815|3815|3814.5|909
1643986170000|2022-02-04 14:49:30|3816|3815.5|3816|3815|3816|3815.5|3815.5|3815|4041
1643986180000|2022-02-04 14:49:40|3815.5|3815.5|3816|3815|3816|3815.5|3815.5|3815|248
1643986190000|2022-02-04 14:49:50|3815.5||3816||3816||3815.5||474
1643986210000|2022-02-04 14:50:10|3815.5|3814.5|3815.5|3815|3815.5|3815|3815|3814.5|2351
1643986230000|2022-02-04 14:50:30|3815|3814.5|3815.5|3815|3815.5|3815|3814.5|3814|9571
1643986240000|2022-02-04 14:50:40|||||||||1791
1643986250000|2022-02-04 14:50:50|3815|3814.5|3815.5|3815|3815.5|3815|3815|3814.5|1597
1643986260000|2022-02-04 14:51:00|3816|3815.5|3816.5|3816|3817|3816|3815.5|3815.5|4926
1643986270000|2022-02-04 14:51:10|3817|3815.5|3815.5|3815|3817|3816|3815.5|3815|6776
1643986280000|2022-02-04 14:51:20|||||||||2311
1643986290000|2022-02-04 14:51:30|||||||||891
1643986300000|2022-02-04 14:51:40|3816|3815.5|3816.5|3816|3817|3816|3816|3815.5|1407
1643986310000|2022-02-04 14:51:50|3816|3815.5|3816|3815|3816|3815.5|3816|3815|3173
1643986320000|2022-02-04 14:52:00|||||||||199
1643986330000|2022-02-04 14:52:10|3815.5|3814.5|3815.5|3815|3815.5|3815|3815|3814.5|2865
1643986340000|2022-02-04 14:52:20|3816|3815.5|3816|3815.5|3816|3815.5|3815.5|3815|528
1643986350000|2022-02-04 14:52:30|3815.5|3815|3816|3815.5|3816.5|3815.5|3815.5|3815|662
1643986360000|2022-02-04 14:52:40|3815.5|3815|3816|3815|3816|3815|3815.5|3815|5499
1643986370000|2022-02-04 14:52:50|3815.5|3814.5|3814.5|3814|3815.5|3814.5|3814.5|3813.5|1982
1643986380000|2022-02-04 14:53:00|3814|3813.5|3815.5|3814.5|3815.5|3815|3814|3813.5|4860
1643986390000|2022-02-04 14:53:10|||||||||241
1643986400000|2022-02-04 14:53:20|3815|3815|3816.5|3816|3817|3816|3815|3814.5|3941
1643986410000|2022-02-04 14:53:30|3817|3816.5|3816.5|3815.5|3817|3816.5|3816.5|3815.5|2373
1643986420000|2022-02-04 14:53:40|3816||3816||3816.5||3816||748
1643986430000|2022-02-04 14:53:50|3815.5|3815|3816|3815|3816|3815.5|3815.5|3815|992
1643986440000|2022-02-04 14:54:00|3815.5|3815.5|3815.5|3815|3815.5|3815.5|3815.5|3815|167
1643986450000|2022-02-04 14:54:10|3816||3815.5||3816||3815.5||220
1643986460000|2022-02-04 14:54:20|3816|3815.5|3816|3815.5|3816|3815.5|3816|3815|508
1643986470000|2022-02-04 14:54:30|||||||||480
1643986480000|2022-02-04 14:54:40|3815.5|3815|3815.5|3815|3816|3815.5|3815.5|3815|330
1643986490000|2022-02-04 14:54:50|3815|3814.5|3816|3815|3816|3815|3815|3814.5|17330
1643986500000|2022-02-04 14:55:00|3815.5|3814.5|3815.5|3815|3816|3815|3815|3814.5|6055
1643986510000|2022-02-04 14:55:10|3816|3814.5|3815.5|3815|3816|3815|3815|3814.5|4832
1643986520000|2022-02-04 14:55:20|3815|3814.5|3815.5|3814.5|3815.5|3814.5|3815|3814.5|731
1643986530000|2022-02-04 14:55:30|3815|3814|3814.5|3814|3815.5|3814|3814.5|3814|2968
1643986540000|2022-02-04 14:55:40|3814|3813.5|3814|3813.5|3814|3813.5|3814|3813.5|953
1643986550000|2022-02-04 14:55:50|3813.5|3813|3814|3813|3814|3813.5|3813.5|3813|661
1643986560000|2022-02-04 14:56:00|3813.5||3813.5||3814||3813.5||500
1643986570000|2022-02-04 14:56:10|3812.5|3812.5|3812.5|3811.5|3813|3812.5|3812|3811|5921
1643986580000|2022-02-04 14:56:20||3812||3811.5||3812||3811.5|2
1643986590000|2022-02-04 14:56:30||3812||3811.5||3812||3811.5|534
1643986600000|2022-02-04 14:56:40|3812||3812||3812.5||3812||1075
1643986610000|2022-02-04 14:56:50|3811.5|3811|3811.5|3810.5|3811.5|3811|3811.5|3810.5|715
1643986620000|2022-02-04 14:57:00|3811||3811||3811||3811||1756
1643986630000|2022-02-04 14:57:10|3812|3811|3812|3811|3812|3811.5|3811.5|3811|6113
1643986640000|2022-02-04 14:57:20|3811.5||3812||3812||3811.5||0
1643986650000|2022-02-04 14:57:30|3811.5||3811.5||3812||3811.5||188
1643986660000|2022-02-04 14:57:40|3812|3810.5|3811|3810.5|3812|3810.5|3811|3810.5|1945
1643986670000|2022-02-04 14:57:50|3811.5||3811.5||3811.5||3811.5||666
1643986680000|2022-02-04 14:58:00|3811|3811|3813|3812|3813|3812.5|3811|3810.5|4367
1643986690000|2022-02-04 14:58:10|3812.5|3812.5|3814.5|3813.5|3814.5|3813.5|3812.5|3812.5|1096
1643986700000|2022-02-04 14:58:20|3815|3814|3813.5|3813|3815|3814|3813.5|3813|3740
1643986710000|2022-02-04 14:58:30|3814|3813.5|3814|3813|3814|3813.5|3813.5|3813|297
1643986720000|2022-02-04 14:58:40|3813.5|3813.5|3814|3813|3814|3813.5|3813.5|3813|455
1643986730000|2022-02-04 14:58:50|3813.5|3813.5|3813|3812.5|3814|3813.5|3813|3812|2521
1643986740000|2022-02-04 14:59:00|3813.5|3812|3815|3814|3815|3814|3813.5|3812|1727
1643986750000|2022-02-04 14:59:10|3814.5|3814.5|3815|3814|3815|3814.5|3814.5|3814|31
1643986760000|2022-02-04 14:59:20|3814.5||3815||3815||3814.5||96
1643986770000|2022-02-04 14:59:30|3814.5|3813.5|3814|3813.5|3815|3813.5|3814|3813|1394
1643986780000|2022-02-04 14:59:40|3814.5|3813|3814.5|3814|3814.5|3814|3814.5|3813|702
1643986790000|2022-02-04 14:59:50|3815|3814.5|3817|3815.5|3817|3815.5|3815|3814.5|3234
1643986800000|2022-02-04 15:00:00|3816.5|3816|3817|3816|3817|3816.5|3816|3815.5|7146
1643986810000|2022-02-04 15:00:10|3816.5|3815.5|3817|3816|3817.5|3816.5|3816.5|3815.5|1854
1643986820000|2022-02-04 15:00:20||3816.5||3816.5||3816.5||3816|193
1643986830000|2022-02-04 15:00:30|3817.5|3816|3817|3816.5|3817.5|3816.5|3816.5|3816|1565
1643986840000|2022-02-04 15:00:40|3817.5||3817||3817.5||3817||190
1643986850000|2022-02-04 15:00:50|3816.5|3816|3817|3816|3817|3816|3816|3815.5|4544
1643986860000|2022-02-04 15:01:00|3816.5|3816.5|3816|3815.5|3817|3816.5|3816|3815.5|1620
1643986870000|2022-02-04 15:01:10|3815.5|3815|3815.5|3814.5|3816|3815|3815.5|3814.5|1018
1643986880000|2022-02-04 15:01:20|3816|3815|3818|3817|3818.5|3817.5|3816|3815|1745
1643986890000|2022-02-04 15:01:30|3817.5|3816.5|3819|3818|3819.5|3818.5|3817.5|3816.5|2096
1643986900000|2022-02-04 15:01:40|3819.5|3818.5|3819|3818|3819.5|3818.5|3818.5|3818|175
1643986910000|2022-02-04 15:01:50|3818.5|3817.5|3818|3817|3818.5|3817.5|3818|3817|1430
1643986920000|2022-02-04 15:02:00|3818.5|3817.5|3818|3817|3818.5|3817.5|3818|3817|656
1643986930000|2022-02-04 15:02:10|3817.5|3816.5|3817|3816|3817.5|3816.5|3817|3816|926
1643986940000|2022-02-04 15:02:20|3817.5|3816.5|3816.5|3815.5|3817.5|3816.5|3815.5|3815|1514
1643986950000|2022-02-04 15:02:30|3816|3815|3816.5|3815.5|3816.5|3815.5|3816|3815|111
1643986960000|2022-02-04 15:02:40|3816|3815|3816.5|3815|3816.5|3815.5|3816|3815|0
1643986970000|2022-02-04 15:02:50|3817|3815.5|3817|3816.5|3817|3816.5|3817|3815.5|794
1643986980000|2022-02-04 15:03:00|3816.5|3816|3816.5|3815.5|3816.5|3816|3816.5|3815.5|400
1643986990000|2022-02-04 15:03:10|3816|3815|3816|3815|3816|3815.5|3815.5|3815|209
1643987000000|2022-02-04 15:03:20|3816.5|3815.5|3816.5|3815|3816.5|3815.5|3816.5|3815|433
1643987010000|2022-02-04 15:03:30||3815.5||3815.5||3815.5||3815|32
1643987020000|2022-02-04 15:03:40|3816|3815|3815|3814.5|3816|3815|3815|3814.5|433
1643987030000|2022-02-04 15:03:50|3815.5|3815|3815.5|3814.5|3815.5|3815|3815|3814.5|2335
1643987050000|2022-02-04 15:04:10|3816|3815|3816.5|3815.5|3816.5|3815.5|3816|3814.5|3308
1643987060000|2022-02-04 15:04:20|3817|3816|3818|3816.5|3818|3816.5|3816.5|3816|333
1643987070000|2022-02-04 15:04:30|3817.5|3816|3818|3816.5|3818|3817|3817|3816|71
1643987080000|2022-02-04 15:04:40|3817.5|3816|3817|3816|3817.5|3816|3817|3816|25
1643987090000|2022-02-04 15:04:50||3816.5||3816||3816.5||3816|22
1643987100000|2022-02-04 15:05:00|3816.5|3815.5|3816|3815.5|3817|3815.5|3816|3815.5|1952
1643987110000|2022-02-04 15:05:10|3815.5|3815|3816|3815|3816|3815|3815.5|3815|3915
1643987120000|2022-02-04 15:05:20|3815.5|3814.5|3816.5|3815.5|3817|3816|3815.5|3814.5|3123
1643987130000|2022-02-04 15:05:30|3816||3816||3816||3816||458
1643987140000|2022-02-04 15:05:40|3816.5|3815|3815|3814|3816.5|3815|3815|3814|932
1643987150000|2022-02-04 15:05:50|3814.5|3813.5|3814.5|3813.5|3814.5|3813.5|3814|3813|931
1643987160000|2022-02-04 15:06:00|3814|3814|3814|3813.5|3814|3814|3814|3813|47
1643987170000|2022-02-04 15:06:10|3814.5|3814|3816|3815.5|3816|3815.5|3814.5|3814|1426
1643987180000|2022-02-04 15:06:20|3817|3816|3816.5|3815.5|3817.5|3816|3816|3815.5|122
1643987190000|2022-02-04 15:06:30|3817|3816|3817|3815.5|3817|3816|3817|3815.5|0
1643987200000|2022-02-04 15:06:40|3816.5|3815|3816|3815.5|3816.5|3815.5|3815.5|3815|114
1643987210000|2022-02-04 15:06:50|3815.5|3815|3815.5|3814|3816|3815|3814|3813.5|9590
1643987220000|2022-02-04 15:07:00|3815|3814.5|3815.5|3814.5|3815.5|3814.5|3815|3814.5|382
1643987230000|2022-02-04 15:07:10|3816|3815|3816.5|3815.5|3817|3816.5|3816|3815|520
1643987240000|2022-02-04 15:07:20|3816||3816||3816||3816||438
1643987250000|2022-02-04 15:07:30|||||||||235
1643987260000|2022-02-04 15:07:40||3815||3815.5||3815.5||3814.5|671
1643987270000|2022-02-04 15:07:50|3816.5|3816|3817|3816|3817|3816|3816.5|3816|1437
1643987290000|2022-02-04 15:08:10|3816.5|3815.5|3816.5|3815.5|3816.5|3815.5|3816|3815.5|109
1643987300000|2022-02-04 15:08:20|3816|3815|3815|3814|3816|3815|3815|3813.5|847
1643987310000|2022-02-04 15:08:30|3815.5|3813.5|3816.5|3815.5|3817|3816|3815.5|3813.5|1479
1643987330000|2022-02-04 15:08:50|3817|3816|3817.5|3816|3817.5|3816|3817|3816|30
1643987340000|2022-02-04 15:09:00|3817|3816.5|3817.5|3817|3818|3817|3817|3816.5|259
1643987350000|2022-02-04 15:09:10|3818||3818||3818||3818||11
1643987360000|2022-02-04 15:09:20|3817.5|3816.5|3817|3816|3817.5|3816.5|3817|3816|516
1643987370000|2022-02-04 15:09:30|3816.5||3816.5||3817||3816.5||518
1643987380000|2022-02-04 15:09:40|3816|3815.5|3815.5|3814.5|3816|3815.5|3815|3814.5|11863
1643987390000|2022-02-04 15:09:50|3815|3814|3815.5|3814.5|3815.5|3814.5|3815|3814|2124
1643987400000|2022-02-04 15:10:00|3815|3814|3814.5|3813.5|3815.5|3814|3814|3813.5|3
1643987410000|2022-02-04 15:10:10|3814|3813|3814|3813|3814.5|3813|3814|3813|520
1643987420000|2022-02-04 15:10:20|||||||||189
1643987430000|2022-02-04 15:10:30|3814.5|3813.5|3815.5|3814.5|3816|3815|3814.5|3813|3201
1643987440000|2022-02-04 15:10:40|3816|3814|3816.5|3815|3817.5|3817|3816|3814|6312
1643987450000|2022-02-04 15:10:50|3816||3816.5||3816.5||3815.5||152
1643987460000|2022-02-04 15:11:00|3816|3815.5|3816.5|3815|3816.5|3815.5|3816|3815|81
1643987470000|2022-02-04 15:11:10|3816||3816||3816||3816||0
1643987490000|2022-02-04 15:11:30|3815.5|3814.5|3814.5|3813.5|3816|3814.5|3814.5|3813.5|648
1643987510000|2022-02-04 15:11:50|3813.5|3813|3814|3813.5|3814.5|3813.5|3813.5|3813|512
1643987520000|2022-02-04 15:12:00|3814.5|3813|3814|3813|3814.5|3813.5|3814|3813|768
1643987540000|2022-02-04 15:12:20||3813.5||3813.5||3813.5||3813.5|145
1643987550000|2022-02-04 15:12:30||3813||3813||3813||3813|149
1643987560000|2022-02-04 15:12:40|3813.5|3812.5|3813|3812|3813.5|3812.5|3813|3812|748
1643987570000|2022-02-04 15:12:50||3812.5||3812||3812.5||3812|503
1643987580000|2022-02-04 15:13:00|3812.5|3811.5|3812|3810.5|3812.5|3811.5|3812|3810.5|561
1643987590000|2022-02-04 15:13:10|3811.5|3811|3812|3811|3812|3811|3811.5|3810.5|295
1643987600000|2022-02-04 15:13:20|3812.5|3811.5|3812.5|3811.5|3812.5|3811.5|3812.5|3811|450
1643987610000|2022-02-04 15:13:30|3812|3811|3811|3810|3812|3811.5|3811|3810|0
1643987630000|2022-02-04 15:13:50|3810.5|3810.5|3811|3810|3811|3810.5|3810.5|3810|2456
1643987640000|2022-02-04 15:14:00|3811.5|3810.5|3812|3811|3812.5|3811.5|3811|3810.5|1583
1643987650000|2022-02-04 15:14:10|3811.5|3810.5|3811|3810|3812|3810.5|3811|3810|217
1643987660000|2022-02-04 15:14:20|3811.5|3810.5|3811|3810|3811.5|3810.5|3811|3810|105
1643987670000|2022-02-04 15:14:30|3810.5|3809.5|3812.5|3811.5|3812.5|3811.5|3810|3809.5|3353
1643987680000|2022-02-04 15:14:40|3812|3811|3811.5|3810.5|3812|3811|3811.5|3810.5|225
1643987690000|2022-02-04 15:14:50|3811|3810|3811.5|3810.5|3811.5|3810.5|3810.5|3809.5|2498
1643987700000|2022-02-04 15:15:00|3812|3811|3812.5|3811.5|3812.5|3811.5|3812|3811|558
1643987710000|2022-02-04 15:15:10|3813|3812|3814|3813|3814|3813|3813|3812|867
1643987720000|2022-02-04 15:15:20|3813.5|3812.5|3814|3813.5|3814|3813.5|3813.5|3812.5|2705
1643987730000|2022-02-04 15:15:30|3814.5|3813|3814.5|3813.5|3814.5|3814|3814.5|3813|1040
1643987740000|2022-02-04 15:15:40|3814|3813|3814.5|3813|3814.5|3813.5|3814|3813|766
1643987750000|2022-02-04 15:15:50|3814|3813.5|3814.5|3813.5|3814.5|3814|3814|3813|300
1643987760000|2022-02-04 15:16:00||3814||3813.5||3814||3813.5|715
1643987770000|2022-02-04 15:16:10|3814|3813|3814|3813|3814|3813|3813.5|3812.5|1077
1643987780000|2022-02-04 15:16:20||3812.5||3812.5||3813.5||3812.5|528
1643987790000|2022-02-04 15:16:30||3813||3813||3813||3813|0
1643987800000|2022-02-04 15:16:40|3813.5|3812.5|3814|3813|3814|3813|3813.5|3812.5|364
1643987810000|2022-02-04 15:16:50||3812.5||3812.5||3812.5||3812.5|58
1643987820000|2022-02-04 15:17:00|3813.5|3812|3812.5|3811.5|3813.5|3812|3812|3811.5|654
1643987830000|2022-02-04 15:17:10|3812|3812|3811.5|3810.5|3812|3812|3811.5|3810.5|916
1643987840000|2022-02-04 15:17:20|3811|3810|3811|3810|3811|3810|3811|3810|447
1643987850000|2022-02-04 15:17:30|3811.5|3810.5|3812|3811|3812|3811|3811.5|3810|2572
1643987860000|2022-02-04 15:17:40|3812.5|3811.5|3812|3811|3813|3812|3812|3811|1094
1643987870000|2022-02-04 15:17:50|3811.5|3810.5|3811.5|3810.5|3812|3811|3811.5|3810|1116
1643987880000|2022-02-04 15:18:00|3811|3810|3811|3810|3811|3810.5|3811|3810|903
1643987890000|2022-02-04 15:18:10||3810.5||3810||3810.5||3810|0
1643987900000|2022-02-04 15:18:20|3811.5|3810.5|3812|3810.5|3812|3811|3811|3810.5|579
1643987910000|2022-02-04 15:18:30|3811.5||3811||3811.5||3811||255
1643987920000|2022-02-04 15:18:40|3811.5||3811.5||3811.5||3811.5||60
1643987930000|2022-02-04 15:18:50|3811|3811|3812|3811|3812|3811.5|3811|3810.5|745
1643987940000|2022-02-04 15:19:00|3811.5|3810.5|3811.5|3810.5|3811.5|3811|3811.5|3810.5|381
1643987950000|2022-02-04 15:19:10|3811|3810|3811|3810|3811|3810|3811|3810|1031
1643987960000|2022-02-04 15:19:20|3810.5||3810.5||3810.5||3810.5||1083
1643987970000|2022-02-04 15:19:30|3811|3810.5|3811.5|3810|3811.5|3810.5|3811|3810|564
1643987980000|2022-02-04 15:19:40|3810.5|3810.5|3812|3811|3812|3811|3810.5|3810.5|516
1643987990000|2022-02-04 15:19:50|3811.5|3810.5|3811|3810|3811.5|3810.5|3810.5|3810|1159
1643988000000|2022-02-04 15:20:00|3810.5||3811||3811||3810.5||3168
1643988010000|2022-02-04 15:20:10|3811.5|3810.5|3812.5|3811.5|3812.5|3811.5|3811.5|3810.5|2497
1643988020000|2022-02-04 15:20:20|3812|3811|3812.5|3812|3813|3812|3811.5|3811|1614
1643988030000|2022-02-04 15:20:30|3813||3812.5||3813||3812.5||2700
1643988040000|2022-02-04 15:20:40||3811.5||3811.5||3811.5||3811.5|149
1643988050000|2022-02-04 15:20:50|3813|3812|3813|3811.5|3813|3812|3812.5|3811.5|608
1643988060000|2022-02-04 15:21:00|3812.5|3812|3812.5|3811.5|3812.5|3812|3812.5|3811.5|600
1643988070000|2022-02-04 15:21:10||3812||3811.5||3812||3811.5|340
1643988080000|2022-02-04 15:21:20|||||||||78
1643988090000|2022-02-04 15:21:30|3812||3812||3812.5||3812||1992
1643988100000|2022-02-04 15:21:40||3811||3811||3811||3811|1415
1643988110000|2022-02-04 15:21:50|3811.5|3810.5|3812.5|3811.5|3812.5|3811.5|3811.5|3810.5|1672
1643988120000|2022-02-04 15:22:00|3812|3811|3812|3810.5|3812|3811|3811.5|3810.5|1062
1643988130000|2022-02-04 15:22:10||3811||3811.5||3811.5||3810.5|32
1643988140000|2022-02-04 15:22:20|3811.5|3811|3811.5|3810.5|3811.5|3811.5|3811.5|3810.5|713
1643988150000|2022-02-04 15:22:30|3811|3810|3810.5|3810|3811|3810.5|3810|3809.5|1608
1643988160000|2022-02-04 15:22:40|3811|3810.5|3812|3811|3812|3811|3811|3810.5|1796
1643988180000|2022-02-04 15:23:00|3811.5||3812||3812||3811.5||386
1643988190000|2022-02-04 15:23:10|3811.5||3812||3812||3811.5||0
1643988200000|2022-02-04 15:23:20|3811.5|3810.5|3811|3810|3811.5|3810.5|3811|3810|673
1643988210000|2022-02-04 15:23:30|3810.5||3811||3811||3810.5||1339
1643988220000|2022-02-04 15:23:40|3811.5|3810.5|3811.5|3810.5|3811.5|3810.5|3811|3810|542
1643988230000|2022-02-04 15:23:50|3811|3810|3811|3810|3811.5|3810.5|3811|3810|3043
1643988240000|2022-02-04 15:24:00|||||||||103
1643988250000|2022-02-04 15:24:10|3810.5||3810.5||3810.5||3810.5||1317
1643988260000|2022-02-04 15:24:20|3811||3811||3811||3810.5||75
1643988280000|2022-02-04 15:24:40||3810.5||3810||3810.5||3810|511
1643988290000|2022-02-04 15:24:50|||||||||55
1643988310000|2022-02-04 15:25:10|3810.5||3811||3811||3810.5||4108
1643988320000|2022-02-04 15:25:20|3810.5||3811||3811||3810.5||4297
1643988330000|2022-02-04 15:25:30|3810.5||3811||3811||3810.5||1793
1643988350000|2022-02-04 15:25:50|3810.5||3810.5||3811||3810.5||1507
1643988360000|2022-02-04 15:26:00|3811|3809.5|3810.5|3810|3811|3810|3810|3809.5|3086
1643988370000|2022-02-04 15:26:10|3810|3809.5|3811|3810|3811|3810|3810|3809.5|9166
1643988380000|2022-02-04 15:26:20|3810.5||3810.5||3811||3810.5||7009
1643988390000|2022-02-04 15:26:30|3810|3809|3811|3810|3811|3810|3810|3809|6670
1643988400000|2022-02-04 15:26:40|||||||||340
1643988410000|2022-02-04 15:26:50|3810.5||3811||3811||3810.5||836
1643988420000|2022-02-04 15:27:00|3810.5|3809.5|3808.5|3807.5|3811|3809.5|3808|3807.5|16652
1643988430000|2022-02-04 15:27:10|3808|3807|3806|3804.5|3808|3807|3806|3804.5|5291
1643988440000|2022-02-04 15:27:20|3805.5|3804|3805|3804|3805.5|3804|3805|3803.5|726
1643988450000|2022-02-04 15:27:30|3804.5|3803.5|3804.5|3803.5|3804.5|3803.5|3804.5|3803|707
1643988460000|2022-02-04 15:27:40|3804|3803|3804|3802.5|3804.5|3803.5|3804|3802.5|246
1643988470000|2022-02-04 15:27:50|3803.5||3803.5||3803.5||3803||983
1643988480000|2022-02-04 15:28:00|3803|3802|3802.5|3801.5|3803|3802|3801|3799.5|8316
1643988490000|2022-02-04 15:28:10|3803|3802|3802.5|3801.5|3803|3802.5|3802.5|3801.5|2471
1643988500000|2022-02-04 15:28:20|3802|3801|3802.5|3801.5|3802.5|3801.5|3802|3801|1361
1643988510000|2022-02-04 15:28:30||3801||3802||3802||3801|22
1643988520000|2022-02-04 15:28:40||3801.5||3801.5||3802||3801.5|492
1643988530000|2022-02-04 15:28:50|3803|3802|3803.5|3802.5|3803.5|3803|3803|3802|1481
1643988540000|2022-02-04 15:29:00|3803|3802|3802.5|3801.5|3803.5|3802|3802.5|3801.5|3967
1643988550000|2022-02-04 15:29:10|3802|3801|3802|3801|3802.5|3801.5|3801|3800.5|1697
1643988560000|2022-02-04 15:29:20|3801.5|3800|3801|3800.5|3801.5|3800.5|3801|3800|2756
1643988570000|2022-02-04 15:29:30|3802|3800|3801|3800.5|3802|3801|3801|3800|1382
1643988580000|2022-02-04 15:29:40|3801.5|3800|3800|3799.5|3802|3800|3800|3799.5|197
1643988590000|2022-02-04 15:29:50|3799.5|3799|3799|3798|3799.5|3799.5|3799|3798|1072
1643988600000|2022-02-04 15:30:00|3799.5|3798.5|3799.5|3798|3800|3799.5|3799|3797.5|144
1643988610000|2022-02-04 15:30:10|3799|3798.5|3799.5|3799|3799.5|3799|3799|3798.5|0
1643988620000|2022-02-04 15:30:20||3798.5||3799||3799||3798.5|160
1643988630000|2022-02-04 15:30:30|3799|3798.5|3799.5|3798.5|3799.5|3798.5|3799|3797.5|804
1643988640000|2022-02-04 15:30:40|3800|3799|3800|3798.5|3800|3799|3800|3798.5|161
1643988650000|2022-02-04 15:30:50|3799.5|3797.5|3799|3797.5|3799.5|3798|3799|3797.5|1622
1643988660000|2022-02-04 15:31:00|3798.5|3797|3798|3797|3798.5|3797.5|3798|3797|248
1643988670000|2022-02-04 15:31:10|3798.5|3797.5|3799|3798|3799|3798|3798|3797|719
1643988680000|2022-02-04 15:31:20|3798.5||3799||3799||3798.5||694
1643988700000|2022-02-04 15:31:40||3798.5||3798||3798.5||3798|14
1643988720000|2022-02-04 15:32:00|3799.5|3798.5|3801|3800|3801|3800|3799.5|3798.5|3697
1643988730000|2022-02-04 15:32:10||3800.5||3800||3800.5||3800|182
1643988740000|2022-02-04 15:32:20|3800.5|3800.5|3801|3800|3801|3800.5|3800.5|3800|1196
1643988750000|2022-02-04 15:32:30|3800.5|3799|3800|3799|3801|3800|3800|3799|572
1643988760000|2022-02-04 15:32:40|3799.5||3799.5||3799.5||3799.5||1844
1643988770000|2022-02-04 15:32:50|3799|3798.5|3800|3799|3800|3799.5|3799|3798.5|522
1643988780000|2022-02-04 15:33:00|3799.5|3799.5|3800|3799|3800|3799.5|3799.5|3799|0
1643988790000|2022-02-04 15:33:10|3800.5|3800|3800.5|3799.5|3800.5|3800|3800|3799.5|1756
1643988800000|2022-02-04 15:33:20|3800|3800|3800|3799|3800|3800|3800|3799|378
1643988810000|2022-02-04 15:33:30|3800.5|3799.5|3800.5|3799.5|3800.5|3799.5|3800|3799|698
1643988820000|2022-02-04 15:33:40|3800|3799|3800.5|3799|3800.5|3799.5|3800|3799|292
1643988830000|2022-02-04 15:33:50|||||||||99
1643988840000|2022-02-04 15:34:00||3799.5||3799||3799.5||3799|24
1643988850000|2022-02-04 15:34:10|3799.5|3799.5|3800|3799.5|3800.5|3799.5|3799.5|3799.5|1345
1643988860000|2022-02-04 15:34:20|3799.5|3798.5|3799.5|3799|3799.5|3799|3799.5|3798.5|287
1643988870000|2022-02-04 15:34:30|||||||||251
1643988880000|2022-02-04 15:34:40|3800||3800||3800||3800||1850
1643988890000|2022-02-04 15:34:50||3799.5||3798.5||3799.5||3798.5|1229
1643988900000|2022-02-04 15:35:00||3799||3799||3799||3798.5|0
1643988910000|2022-02-04 15:35:10|3799.5|3798.5|3799|3798|3799.5|3798.5|3799|3798|83987
1643988920000|2022-02-04 15:35:20|3799.5|3798.5|3799|3798|3799.5|3798.5|3799|3798|796
1643988930000|2022-02-04 15:35:30|3798.5||3798.5||3798.5||3798.5||958
1643988940000|2022-02-04 15:35:40|3799|3798.5|3799|3798.5|3799.5|3798.5|3799|3798.5|1522
1643988950000|2022-02-04 15:35:50||3798||3798||3798||3798|837
1643988960000|2022-02-04 15:36:00||3798.5||3798||3798.5||3798|623
1643988970000|2022-02-04 15:36:10|3798.5|3797|3798.5|3797.5|3799|3797.5|3798|3797|1571
1643988990000|2022-02-04 15:36:30|3799|3798|3799|3798|3799|3798.5|3798.5|3798|2488
1643989000000|2022-02-04 15:36:40|3798.5|3797.5|3799|3797.5|3799|3797.5|3798.5|3797.5|0
1643989010000|2022-02-04 15:36:50|3798.5||3798.5||3798.5||3798.5||76
1643989020000|2022-02-04 15:37:00|3798|3798|3798.5|3798|3798.5|3798|3798|3797.5|1118
1643989030000|2022-02-04 15:37:10|||||||||75
1643989040000|2022-02-04 15:37:20|3798|3797.5|3798|3797.5|3798.5|3797.5|3798|3797|3312
1643989050000|2022-02-04 15:37:30|3797.5|3797|3797.5|3797|3797.5|3797.5|3797.5|3797|342
1643989060000|2022-02-04 15:37:40|||||||||1366
1643989070000|2022-02-04 15:37:50|3797|3796.5|3797.5|3796.5|3797.5|3797|3797|3796|720
1643989080000|2022-02-04 15:38:00|3797|3796|3797|3796|3797|3796|3797|3796|487
1643989090000|2022-02-04 15:38:10|3797.5|3796.5|3798|3797.5|3798|3797.5|3797.5|3796.5|2151
1643989100000|2022-02-04 15:38:20|3798.5||3798||3798.5||3798||13
1643989110000|2022-02-04 15:38:30|3798.5|3798|3798|3797|3798.5|3798|3797.5|3797|1835
1643989120000|2022-02-04 15:38:40|3797.5|3796|3797|3796|3797.5|3796.5|3797|3796|3347
1643989130000|2022-02-04 15:38:50|3796.5|3795.5|3797|3796|3797|3796|3796|3795|11329
1643989140000|2022-02-04 15:39:00|||||||||89
1643989160000|2022-02-04 15:39:20|3796.5|3795|3796|3795.5|3796.5|3795.5|3796|3795|1754
1643989170000|2022-02-04 15:39:30||3795||3795||3795||3795|679
1643989180000|2022-02-04 15:39:40|3795.5|3794.5|3795|3794.5|3795.5|3794.5|3795|3794.5|381
1643989190000|2022-02-04 15:39:50|3795.5|3795|3796|3795|3796|3795|3795.5|3795|2553
1643989200000|2022-02-04 15:40:00|3796.5|3795.5|3796.5|3795.5|3796.5|3795.5|3796.5|3795.5|860
1643989220000|2022-02-04 15:40:20|3796|3795|3795.5|3794.5|3796|3795|3795.5|3794.5|1180
1643989230000|2022-02-04 15:40:30|3796|3794|3795|3794|3796|3794|3795|3794|1037
1643989250000|2022-02-04 15:40:50||3794.5||3794||3794.5||3794|80
1643989260000|2022-02-04 15:41:00|3795.5|3794.5|3796|3794.5|3796|3794.5|3795.5|3794.5|2587
1643989280000|2022-02-04 15:41:20|3795.5||3796||3796||3795.5||0
1643989290000|2022-02-04 15:41:30||3795||3795.5||3795.5||3795|0
1643989300000|2022-02-04 15:41:40|3796.5||3796.5||3796.5||3796.5||678
1643989310000|2022-02-04 15:41:50|3797|3796|3798|3797|3798|3797|3797|3795.5|2599
1643989320000|2022-02-04 15:42:00|||||||||536
1643989340000|2022-02-04 15:42:20|3797.5|3796.5|3798|3797|3798|3797|3797.5|3796.5|1237
1643989370000|2022-02-04 15:42:50|||||||||202
1643989380000|2022-02-04 15:43:00|3797.5|3796.5|3798|3796.5|3798|3796.5|3797|3796|2120
1643989390000|2022-02-04 15:43:10||3797||3797.5||3797.5||3797|1
1643989400000|2022-02-04 15:43:20|3798.5|3798|3798.5|3798|3798.5|3798|3798.5|3798|1146
1643989410000|2022-02-04 15:43:30|3798|3797.5|3798|3797|3798.5|3797.5|3798|3797|3722
1643989420000|2022-02-04 15:43:40|3798.5|3797.5|3798.5|3798|3799|3798|3798.5|3797.5|1455
1643989430000|2022-02-04 15:43:50|3799|3798.5|3798.5|3798|3799|3798.5|3798.5|3798|582
1643989440000|2022-02-04 15:44:00|3799||3799||3799||3799||1
1643989450000|2022-02-04 15:44:10|3798.5||3798.5||3798.5||3798.5||1600
1643989460000|2022-02-04 15:44:20|3799||3799||3799||3799||115
1643989480000|2022-02-04 15:44:40|3798.5|3797.5|3798.5|3797.5|3798.5|3798|3798|3797|4003
1643989490000|2022-02-04 15:44:50|3798|3797|3798|3797|3798|3797|3798|3797|71
1643989500000|2022-02-04 15:45:00|3797.5|3796.5|3797|3796|3797.5|3796.5|3796|3795.5|3088
1643989510000|2022-02-04 15:45:10|3797.5|3796.5|3798|3797.5|3798|3797.5|3797.5|3796|2192
1643989520000|2022-02-04 15:45:20|3798.5|3798|3798.5|3797.5|3798.5|3798|3798|3797|1097
1643989530000|2022-02-04 15:45:30|3799|3798|3799|3798|3799|3798|3799|3798|292
1643989540000|2022-02-04 15:45:40|3799.5|3798.5|3799.5|3798.5|3799.5|3799|3799.5|3798.5|2865
1643989550000|2022-02-04 15:45:50|||||||||202
1643989560000|2022-02-04 15:46:00|3799||3799.5||3799.5||3799||1863
1643989570000|2022-02-04 15:46:10|3799||3799.5||3799.5||3799||401
1643989580000|2022-02-04 15:46:20|3800|3799|3801|3800.5|3801.5|3800.5|3800|3799|3224
1643989590000|2022-02-04 15:46:30||3800||3800||3800||3800|39
1643989600000|2022-02-04 15:46:40||3800.5||3800||3800.5||3800|0
1643989630000|2022-02-04 15:47:10|3800.5|3800.5|3800.5|3800|3801|3800.5|3800.5|3800|146
1643989640000|2022-02-04 15:47:20|||||||||26
1643989650000|2022-02-04 15:47:30|||||||||234
1643989660000|2022-02-04 15:47:40|||||||||1681
1643989670000|2022-02-04 15:47:50|3800|3799.5|3801|3800|3801|3800.5|3800|3799.5|2722
1643989680000|2022-02-04 15:48:00|3800.5||3801||3801||3800.5||1902
1643989690000|2022-02-04 15:48:10|||||||||862
1643989700000|2022-02-04 15:48:20||3799.5||3799.5||3799.5||3799.5|248
1643989710000|2022-02-04 15:48:30|3800.5|3799|3800|3799.5|3800.5|3799.5|3799.5|3799|282
1643989720000|2022-02-04 15:48:40|3800.5||3800.5||3800.5||3800.5||493
1643989730000|2022-02-04 15:48:50|3801|3800|3801|3800.5|3801|3800.5|3801|3800|2551
1643989740000|2022-02-04 15:49:00|3800.5|3800|3800.5|3799.5|3800.5|3800|3800.5|3799.5|1262
1643989750000|2022-02-04 15:49:10|3801|3800|3801|3799.5|3801|3800|3800.5|3799.5|0
1643989760000|2022-02-04 15:49:20|3800.5||3800.5||3800.5||3800.5||96571
1643989780000|2022-02-04 15:49:40|3800|3800|3801|3800|3801|3800.5|3800|3799.5|1143
1643989790000|2022-02-04 15:49:50||3799.5||3799.5||3800||3799.5|91
1643989800000|2022-02-04 15:50:00|3800.5|3800|3801|3799.5|3801|3800|3800.5|3799.5|0
1643989810000|2022-02-04 15:50:10|3800.5|3800|3800.5|3799.5|3800.5|3800|3800.5|3799.5|0
1643989820000|2022-02-04 15:50:20|3800|3799|3799.5|3798.5|3800.5|3799.5|3799.5|3798.5|829
1643989830000|2022-02-04 15:50:30|3800|3799|3801|3800.5|3801|3800.5|3800|3799|1676
1643989840000|2022-02-04 15:50:40||3800||3800||3800||3800|349
1643989850000|2022-02-04 15:50:50|3800.5||3801||3801||3800.5||2177
1643989860000|2022-02-04 15:51:00||3800.5||3800||3800.5||3800|0
1643989880000|2022-02-04 15:51:20|3801.5|3800.5|3801.5|3800.5|3801.5|3801|3801|3800.5|2875
1643989890000|2022-02-04 15:51:30|3802|3801|3802|3800.5|3802|3801|3802|3800.5|1193
1643989900000|2022-02-04 15:51:40|3801.5||3801.5||3801.5||3801.5||500
1643989910000|2022-02-04 15:51:50|3802|3801|3802.5|3801.5|3802.5|3802|3802|3801|2186
1643989920000|2022-02-04 15:52:00|3802|3801|3801.5|3800.5|3802|3801|3801|3800|2058
1643989930000|2022-02-04 15:52:10|||||||||55
1643989940000|2022-02-04 15:52:20|||||||||128
1643989950000|2022-02-04 15:52:30|3801||3801||3801||3801||1210
1643989960000|2022-02-04 15:52:40|3801.5|3801|3801.5|3801|3801.5|3801|3801|3801|667
1643989970000|2022-02-04 15:52:50|3801|3800.5|3801.5|3800.5|3801.5|3801|3801|3800.5|2405
1643989980000|2022-02-04 15:53:00|3802|3801|3802.5|3801|3802.5|3801.5|3802|3801|2759
1643989990000|2022-02-04 15:53:10|3802|3801.5|3802.5|3801.5|3802.5|3801.5|3802|3801.5|0
1643990000000|2022-02-04 15:53:20|3802|3801|3802|3801|3802|3801.5|3801.5|3800.5|159
1643990010000|2022-02-04 15:53:30|3801.5|3801.5|3801.5|3800.5|3801.5|3801.5|3801.5|3800.5|95
1643990020000|2022-02-04 15:53:40|||||||||174
1643990030000|2022-02-04 15:53:50||3801||3801||3801||3801|91
1643990040000|2022-02-04 15:54:00|3802|3801.5|3802|3801|3802|3801.5|3801.5|3801|655
1643990050000|2022-02-04 15:54:10|||||||||395
1643990070000|2022-02-04 15:54:30|3801.5|3800.5|3801.5|3800.5|3801.5|3801|3801|3800.5|1837
1643990080000|2022-02-04 15:54:40|3802|3801|3802|3801|3802|3801|3801.5|3801|0
1643990090000|2022-02-04 15:54:50|||||||||91
1643990100000|2022-02-04 15:55:00||3801.5||3801.5||3801.5||3801.5|626
1643990110000|2022-02-04 15:55:10|3801.5|3801|3800.5|3799.5|3801.5|3801|3800.5|3799.5|2315
1643990130000|2022-02-04 15:55:30|||||||||321
1643990150000|2022-02-04 15:55:50||3800||3799.5||3800||3799.5|943
1643990160000|2022-02-04 15:56:00||3800||3799.5||3800||3799.5|0
1643990180000|2022-02-04 15:56:20|3800||3800.5||3800.5||3800||367
1643990210000|2022-02-04 15:56:50|3800|3799|3800.5|3799.5|3800.5|3800|3800|3799|1013
1643990220000|2022-02-04 15:57:00|3801|3800|3801|3800|3801|3800.5|3800.5|3800|1388
1643990240000|2022-02-04 15:57:20|3800.5|3799.5|3801|3800|3801|3800|3800.5|3799.5|3631
1643990250000|2022-02-04 15:57:30|3800.5||3801||3801||3800.5||926
1643990260000|2022-02-04 15:57:40|3801.5|3800.5|3801.5|3800.5|3801.5|3800.5|3801.5|3800.5|1496
1643990270000|2022-02-04 15:57:50||3800||3800||3800||3800|0
1643990280000|2022-02-04 15:58:00|3801||3801||3801||3801||92
1643990300000|2022-02-04 15:58:20||3800.5||3800.5||3800.5||3800.5|0
1643990310000|2022-02-04 15:58:30||3800||3800||3800||3800|81
1643990320000|2022-02-04 15:58:40|||||||||1
1643990330000|2022-02-04 15:58:50|3800|3799.5|3801|3800|3801|3800|3800|3799.5|2345
1643990340000|2022-02-04 15:59:00||3800.5||3800||3800.5||3800|0
1643990390000|2022-02-04 15:59:50||3800.5||3800.5||3800.5||3800|1041
1643990400000|2022-02-04 16:00:00|3800.5|3800|3800.5|3799.5|3801|3800|3800|3799|2527
1643990410000|2022-02-04 16:00:10|3800|3800|3801|3800.5|3801.5|3801|3800|3800|4502
1643990420000|2022-02-04 16:00:20|3800.5|3800|3800.5|3799.5|3800.5|3800|3800.5|3799.5|361
1643990430000|2022-02-04 16:00:30|3800|3799|3800|3799|3800.5|3799.5|3800|3799|1173
1643990440000|2022-02-04 16:00:40||3799.5||3799.5||3799.5||3799.5|126
1643990450000|2022-02-04 16:00:50||3799||3799||3799||3799|847
1643990460000|2022-02-04 16:01:00|3800.5|3799.5|3800.5|3799.5|3800.5|3799.5|3800.5|3799.5|451
1643990470000|2022-02-04 16:01:10|3801|3800.5|3800.5|3800|3801|3800.5|3800.5|3800|1622
1643990480000|2022-02-04 16:01:20|3800|3799.5|3800|3799|3800|3799.5|3800|3799|553
1643990510000|2022-02-04 16:01:50|3800.5|3799.5|3801|3800|3801|3800.5|3800.5|3799|1489
1643990530000|2022-02-04 16:02:10|3800.5||3801||3801||3800.5||768
1643990540000|2022-02-04 16:02:20|3801.5|3800.5|3801|3800.5|3801.5|3800.5|3801|3800.5|943
1643990550000|2022-02-04 16:02:30|3801.5||3801||3801.5||3801||149
1643990560000|2022-02-04 16:02:40|3801.5|3801|3801.5|3801|3801.5|3801|3801.5|3801|664
1643990570000|2022-02-04 16:02:50|||||||||1204
1643990580000|2022-02-04 16:03:00|3802|3801.5|3802.5|3801.5|3802.5|3801.5|3802|3801|890
1643990590000|2022-02-04 16:03:10|3802||3802||3802||3802||408
1643990600000|2022-02-04 16:03:20|3802.5||3802.5||3802.5||3802.5||77
1643990620000|2022-02-04 16:03:40|3802|3801|3802|3801|3802|3801|3802|3801|845
1643990630000|2022-02-04 16:03:50|||||||||39
1643990640000|2022-02-04 16:04:00|3802.5|3801.5|3802|3801|3802.5|3801.5|3801.5|3801|6298
1643990650000|2022-02-04 16:04:10||3801.5||3801.5||3801.5||3801.5|594
1643990660000|2022-02-04 16:04:20|3802.5|3802|3804|3803|3804|3803|3802.5|3802|4019
1643990670000|2022-02-04 16:04:30|3804.5|3803.5|3804|3803|3804.5|3803.5|3804|3803|1046
1643990680000|2022-02-04 16:04:40|||||||||42
1643990690000|2022-02-04 16:04:50|3804.5|3803.5|3804|3803|3804.5|3803.5|3804|3803|260
1643990700000|2022-02-04 16:05:00||3803.5||3803||3803.5||3803|384
1643990720000|2022-02-04 16:05:20||3803.5||3803||3803.5||3803|363
1643990730000|2022-02-04 16:05:30|||||||||501
1643990740000|2022-02-04 16:05:40|3803.5|3802.5|3803|3802.5|3803.5|3802.5|3803|3802.5|1353
1643990750000|2022-02-04 16:05:50||3802||3802||3802.5||3802|1599
1643990770000|2022-02-04 16:06:10||3802.5||3802||3802.5||3802|56
1643990780000|2022-02-04 16:06:20||3802.5||3802.5||3802.5||3802.5|471
1643990790000|2022-02-04 16:06:30||3802||3802||3802||3802|28
1643990800000|2022-02-04 16:06:40|3803.5|3802.5|3803|3802.5|3803.5|3802.5|3803|3802.5|122
1643990810000|2022-02-04 16:06:50||3802||3802||3802||3802|1476
1643990820000|2022-02-04 16:07:00|3802.5|3801.5|3802|3801.5|3802.5|3801.5|3802|3801.5|1333
1643990830000|2022-02-04 16:07:10||3801||3801||3801||3801|95
1643990840000|2022-02-04 16:07:20|||||||||147
1643990850000|2022-02-04 16:07:30|3801.5|3800.5|3801|3800|3801.5|3800.5|3801|3800|161
1643990870000|2022-02-04 16:07:50|||||||||57
1643990900000|2022-02-04 16:08:20|3800.5||3800.5||3800.5||3800.5||1342
1643990910000|2022-02-04 16:08:30|3801||3801||3801||3801||1033
1643990930000|2022-02-04 16:08:50|||||||||177
1643990940000|2022-02-04 16:09:00|3800.5||3801||3801||3800.5||826
1643990950000|2022-02-04 16:09:10|3800.5||3800.5||3800.5||3800.5||2552
1643990960000|2022-02-04 16:09:20|||||||||80
1643990980000|2022-02-04 16:09:40|3800|3799.5|3800|3799.5|3800|3799.5|3800|3799|1128
1643990990000|2022-02-04 16:09:50|3799.5|3799|3799.5|3799|3800|3799.5|3799.5|3799|541
1643991000000|2022-02-04 16:10:00|||||||||595
1643991010000|2022-02-04 16:10:10|||||||||302
1643991020000|2022-02-04 16:10:20|3799|3798.5|3799|3798|3799.5|3799|3799|3798|1554
1643991040000|2022-02-04 16:10:40|3798.5||3799||3799||3798.5||1558
1643991050000|2022-02-04 16:10:50|||||||||656
1643991060000|2022-02-04 16:11:00|3798.5|3797.5|3799|3798|3799|3798|3798.5|3797.5|2773
1643991070000|2022-02-04 16:11:10||3798.5||3798.5||3798.5||3798|1071
1643991080000|2022-02-04 16:11:20|3799.5||3799||3799.5||3799||783
1643991090000|2022-02-04 16:11:30|||||||||2
1643991100000|2022-02-04 16:11:40|3798.5|3798|3798.5|3798|3798.5|3798|3798.5|3798|1967
1643991110000|2022-02-04 16:11:50|3799||3799||3799||3799||210
1643991120000|2022-02-04 16:12:00|3799.5|3798.5|3800|3799.5|3800.5|3799.5|3799|3798|4265
1643991130000|2022-02-04 16:12:10||3799||3799.5||3799.5||3799|177
1643991140000|2022-02-04 16:12:20|3800.5||3800.5||3800.5||3800.5||216
1643991150000|2022-02-04 16:12:30|3801|3800|3801|3800|3801|3800.5|3801|3800|386
1643991160000|2022-02-04 16:12:40|||||||||1000
1643991170000|2022-02-04 16:12:50|3800.5|3799.5|3800.5|3799.5|3800.5|3799.5|3800.5|3799.5|143
1643991180000|2022-02-04 16:13:00|3801|3800|3801|3800|3801|3800|3801|3800|746
1643991200000|2022-02-04 16:13:20|3800.5|3799.5|3801|3800.5|3801|3800.5|3800.5|3799.5|199
1643991210000|2022-02-04 16:13:30|3800.5|3800|3801|3799.5|3801|3800.5|3800.5|3799.5|3803
1643991220000|2022-02-04 16:13:40|3800.5|3800|3801|3800|3801|3800|3800.5|3800|2998
1643991240000|2022-02-04 16:14:00|3800.5|3800.5|3800.5|3799.5|3801|3800.5|3800.5|3799.5|2633
1643991260000|2022-02-04 16:14:20|3800||3800||3800||3800||598
1643991270000|2022-02-04 16:14:30|3799.5|3799|3799.5|3798.5|3799.5|3799|3799|3798.5|1511
1643991280000|2022-02-04 16:14:40|3800|3799|3800|3799|3800.5|3799.5|3800|3799|1060
1643991290000|2022-02-04 16:14:50|||||||||75
1643991300000|2022-02-04 16:15:00|3800.5|3799.5|3800.5|3799|3801|3799.5|3800.5|3799|717
1643991310000|2022-02-04 16:15:10|3800|3798.5|3800|3798.5|3800|3798.5|3800|3798.5|21
1643991320000|2022-02-04 16:15:20|3800.5|3799|3800|3798.5|3800.5|3799|3800|3798.5|0
1643991340000|2022-02-04 16:15:40||3799||3799||3799||3799|0
1643991350000|2022-02-04 16:15:50|3800.5|3798.5|3800.5|3799|3800.5|3799|3800.5|3798.5|0
1643991360000|2022-02-04 16:16:00||3798.5||3798.5||3798.5||3798.5|0
1643991370000|2022-02-04 16:16:10||3799||3799||3799||3799|0
1643991380000|2022-02-04 16:16:20|3801|3800|3801|3799.5|3801|3800|3801|3799.5|628
1643991400000|2022-02-04 16:16:40|3801.5|3800|3801.5|3800.5|3801.5|3800.5|3801.5|3800|19
1643991410000|2022-02-04 16:16:50||3800||3800.5||3800.5||3800|0
1643991420000|2022-02-04 16:17:00|3802|3801|3803|3801.5|3803|3801.5|3802|3801|192
1643991450000|2022-02-04 16:17:30|3803.5|3802|3803.5|3802|3803.5|3802|3803.5|3802|964
1643991470000|2022-02-04 16:17:50|3803|3801.5|3803|3801.5|3803|3801.5|3803|3801.5|141
1643991490000|2022-02-04 16:18:10|3802.5||3802.5||3802.5||3802.5||0
1643991500000|2022-02-04 16:18:20|||||||||63
1643991510000|2022-02-04 16:18:30|3803|3802|3803|3801.5|3803|3802|3803|3801.5|161
1643991520000|2022-02-04 16:18:40|3802.5|3801|3802.5|3801|3802.5|3801|3802.5|3801|0
1643991540000|2022-02-04 16:19:00||3801.5||3801.5||3801.5||3801.5|0
1643991560000|2022-02-04 16:19:20|3803|3802|3803|3802|3803|3802|3803|3802|0
1643991570000|2022-02-04 16:19:30|3804|3802.5|3804|3802.5|3804|3802.5|3804|3802.5|247
1643991580000|2022-02-04 16:19:40|3803.5||3803.5||3803.5||3803.5||0
1643991590000|2022-02-04 16:19:50|3804||3804||3804||3804||0
1643991600000|2022-02-04 16:20:00|3805|3803|3804.5|3803|3805|3803.5|3804.5|3803|2918
1643991610000|2022-02-04 16:20:10||3803.5||3803.5||3803.5||3803|0
1643991620000|2022-02-04 16:20:20||3803||3803||3803||3803|0
1643991630000|2022-02-04 16:20:30|3804|3802.5|3803.5|3802|3804|3802.5|3803.5|3802|41
1643991660000|2022-02-04 16:21:00|3803|3801.5|3803|3801.5|3803|3801.5|3803|3801.5|50
1643991670000|2022-02-04 16:21:10|3802.5|3801|3803|3801.5|3803|3801.5|3802.5|3801|81
1643991690000|2022-02-04 16:21:30|3803.5|3802|3803.5|3802.5|3803.5|3802.5|3803.5|3802|2
1643991720000|2022-02-04 16:22:00|3804|3802|3804|3803|3804|3803|3804|3802|259
1643991730000|2022-02-04 16:22:10||3802.5||3802.5||3802.5||3802.5|0
1643991750000|2022-02-04 16:22:30|3803.5|3802|3803.5|3802|3803.5|3802|3803.5|3802|120
1643991760000|2022-02-04 16:22:40|3803|3801.5|3803|3801.5|3803|3801.5|3803|3801.5|0
1643991770000|2022-02-04 16:22:50||3802||3801.5||3802||3801.5|0
1643991780000|2022-02-04 16:23:00|3803.5|3802|3803.5|3802|3803.5|3802|3803.5|3802|0
1643991790000|2022-02-04 16:23:10|3803||3803||3803||3803||0
1643991800000|2022-02-04 16:23:20|3803.5||3803.5||3803.5||3803.5||0
1643991820000|2022-02-04 16:23:40|3804|3802.5|3804|3802.5|3804|3802.5|3804|3802.5|95
1643991830000|2022-02-04 16:23:50|3804.5|3803|3804.5|3803|3804.5|3803.5|3804.5|3803|44
1643991840000|2022-02-04 16:24:00|3804|3802|3803.5|3802|3804|3802|3803.5|3802|7
1643991880000|2022-02-04 16:24:40|3804|3803|3804|3803|3804|3803|3804|3803|0
1643991900000|2022-02-04 16:25:00|3804.5||3804.5||3804.5||3804.5||74
1643991910000|2022-02-04 16:25:10||3803.5||3803.5||3803.5||3803.5|206
1643991920000|2022-02-04 16:25:20|3805|3804|3805|3804|3805|3804|3805|3804|0
1643991930000|2022-02-04 16:25:30||3803.5||3803.5||3803.5||3803.5|3
1643991960000|2022-02-04 16:26:00|3805.5|3804|3805.5|3804|3805.5|3804|3805.5|3804|35
1643991980000|2022-02-04 16:26:20|3806.5|3805|3806.5|3805|3806.5|3805|3806|3805|223
1643991990000|2022-02-04 16:26:30|3807|3805.5|3807.5|3806|3807.5|3806|3807|3805.5|442
1643992000000|2022-02-04 16:26:40|3807||3807||3807||3807||0
1643992010000|2022-02-04 16:26:50|3807.5||3807||3807.5||3807||0
1643992040000|2022-02-04 16:27:20|3806.5|3805|3806.5|3805|3806.5|3805|3806|3805|200
1643992070000|2022-02-04 16:27:50|3806||3806||3806||3806||0
1643992080000|2022-02-04 16:28:00|3805.5|3804.5|3806|3804.5|3806|3804.5|3805.5|3804.5|438
1643992090000|2022-02-04 16:28:10|3805.5||3805.5||3805.5||3805.5||92
1643992100000|2022-02-04 16:28:20|3806|3805|3805.5|3804.5|3806.5|3805|3805.5|3804.5|374
1643992110000|2022-02-04 16:28:30|||||||||25
1643992120000|2022-02-04 16:28:40|3806.5||3806||3806.5||3806||1
1643992140000|2022-02-04 16:29:00|3806.5|3805|3805.5|3804.5|3806.5|3805|3805.5|3804.5|283
1643992150000|2022-02-04 16:29:10|3805|3803.5|3804.5|3803.5|3805|3803.5|3804.5|3803.5|609
1643992160000|2022-02-04 16:29:20|3805|3804.5|3805.5|3804|3806|3804.5|3805|3804|615
1643992170000|2022-02-04 16:29:30|3806|3804.5|3807|3806|3807|3806|3806|3804.5|931
1643992180000|2022-02-04 16:29:40|3807.5|3805.5|3810.5|3809|3810.5|3809|3807|3805.5|4164
1643992190000|2022-02-04 16:29:50|3811|3809.5|3811.5|3808.5|3811.5|3809.5|3809|3808|4236
1644220810000|2022-02-07 08:00:10|3803|3800|3801|3799|3803|3800|3797|3796.5|6988
1644220820000|2022-02-07 08:00:20|3801.5|3800|3809.5|3807|3810|3807.5|3801.5|3799|6987
1644220830000|2022-02-07 08:00:30|3809|3806.5|3817.5|3816|3823.5|3822.5|3808.5|3806|22184
1644220840000|2022-02-07 08:00:40|3817|3815|3820.5|3819|3822|3819|3816.5|3815|5800
1644220850000|2022-02-07 08:00:50|3819.5|3818.5|3819.5|3817.5|3820.5|3818.5|3818|3816|3415
1644220860000|2022-02-07 08:01:00|3820.5|3818.5|3817.5|3816.5|3820.5|3819.5|3817.5|3816.5|704
1644220870000|2022-02-07 08:01:10|3816.5|3816|3815.5|3814|3817.5|3816|3814.5|3812.5|1621
1644220880000|2022-02-07 08:01:20|3816.5|3814.5|3817|3815.5|3817.5|3815.5|3816.5|3814.5|66
1644220890000|2022-02-07 08:01:30|3816.5|3813.5|3815.5|3814|3816.5|3815|3814|3813.5|1290
1644220900000|2022-02-07 08:01:40|3815|3813.5|3813|3811|3815.5|3813.5|3813|3810.5|948
1644220910000|2022-02-07 08:01:50|3812.5|3810|3811|3809.5|3812.5|3811|3811|3809|1755
1644220920000|2022-02-07 08:02:00|3810.5|3808.5|3809.5|3806.5|3810.5|3808.5|3809.5|3806.5|286
1644220930000|2022-02-07 08:02:10|3809|3807|3807.5|3805|3809|3807|3807.5|3805|657
1644220940000|2022-02-07 08:02:20|3808.5|3804.5|3808.5|3806.5|3808.5|3806.5|3808.5|3804|184
1644220950000|2022-02-07 08:02:30|3809|3807|3811.5|3809.5|3812|3810.5|3809|3807|1482
1644220960000|2022-02-07 08:02:40|3811|3808.5|3809.5|3807.5|3811|3808.5|3809.5|3807.5|745
1644220970000|2022-02-07 08:02:50|3809|3808|3812|3810|3812|3810|3809|3807.5|1572
1644220980000|2022-02-07 08:03:00|3812.5|3810.5|3814|3812|3814|3812|3812.5|3810.5|378
1644220990000|2022-02-07 08:03:10|3813.5|3812.5|3817.5|3816|3817.5|3816|3813.5|3812|2262
1644221000000|2022-02-07 08:03:20|3817|3815.5|3819|3817|3819.5|3817|3816.5|3815.5|433
1644221010000|2022-02-07 08:03:30|3820|3817.5|3820.5|3818|3821|3818|3820|3817.5|392
1644221020000|2022-02-07 08:03:40|3820|3817.5|3820.5|3818.5|3821.5|3820|3819.5|3817|2163
1644221030000|2022-02-07 08:03:50||3819||3819||3819||3819|2
1644221040000|2022-02-07 08:04:00|3820|3818.5|3819.5|3818|3820|3818.5|3819.5|3818|997
1644221050000|2022-02-07 08:04:10|3819|3817.5|3824.5|3823|3825|3823|3819|3817.5|3218
1644221060000|2022-02-07 08:04:20|3825.5|3823.5|3828|3826.5|3828.5|3827|3825|3823.5|3642
1644221070000|2022-02-07 08:04:30|3827|3826|3825|3823.5|3827|3826|3825|3823.5|4211
1644221080000|2022-02-07 08:04:40|3824.5|3824|3825|3822.5|3825.5|3824.5|3823.5|3822.5|4802
1644221090000|2022-02-07 08:04:50|3823.5|3823|3825|3824|3825|3824|3823.5|3822|2244
1644221100000|2022-02-07 08:05:00|3824.5|3823.5|3825.5|3824|3826.5|3825|3824.5|3823.5|1039
1644221110000|2022-02-07 08:05:10|3824.5|3823.5|3825.5|3824|3825.5|3824|3824.5|3823.5|325
1644221120000|2022-02-07 08:05:20|||||||||328
1644221130000|2022-02-07 08:05:30|3825|3823.5|3825|3824|3825|3824|3824|3823.5|992
1644221140000|2022-02-07 08:05:40|3826|3825|3828|3826|3829|3826|3825.5|3824.5|2040
1644221150000|2022-02-07 08:05:50|3827.5|3825.5|3827|3825.5|3828|3825.5|3826|3825.5|194
1644221160000|2022-02-07 08:06:00|3826||3827||3827||3826||114
1644221170000|2022-02-07 08:06:10|3826|3825|3825|3823|3826|3825|3824|3823|886
1644221180000|2022-02-07 08:06:20|3824.5|3823.5|3826|3824.5|3827|3825.5|3824.5|3823|1586
1644221190000|2022-02-07 08:06:30|3825.5||3825.5||3825.5||3825.5||12
1644221200000|2022-02-07 08:06:40|3826|3825|3826|3825|3826|3825|3826|3824.5|931
1644221210000|2022-02-07 08:06:50|3825|3824.5|3826|3823.5|3826|3824.5|3825|3823.5|614
1644221220000|2022-02-07 08:07:00|3825|3824.5|3825|3823.5|3825|3824.5|3824|3823|22
1644221230000|2022-02-07 08:07:10|3824.5|3823|3823|3822|3824.5|3823|3822.5|3819.5|6138
1644221240000|2022-02-07 08:07:20|3822.5||3822.5||3822.5||3822.5||0
1644221250000|2022-02-07 08:07:30|3822|3821|3821.5|3821|3822|3821|3821.5|3821|180
1644221260000|2022-02-07 08:07:40|3822|3821.5|3823.5|3821.5|3823.5|3821.5|3822|3821|1183
1644221270000|2022-02-07 08:07:50|3823||3823||3823||3823||194
1644221280000|2022-02-07 08:08:00|3823.5|3822|3823.5|3822|3825|3822.5|3823.5|3822|263
1644221290000|2022-02-07 08:08:10|3823|3821.5|3822|3821|3823|3822|3822|3821|1984
1644221300000|2022-02-07 08:08:20|3823|3821.5|3823|3821.5|3824|3822.5|3822|3821|1496
1644221310000|2022-02-07 08:08:30|3822|3821|3820.5|3819.5|3822|3821|3820|3819.5|1286
1644221320000|2022-02-07 08:08:40|3820|3819|3819|3817.5|3820.5|3819|3819|3817.5|1075
1644221330000|2022-02-07 08:08:50|3818.5||3818.5||3818.5||3818||27
1644221340000|2022-02-07 08:09:00|3819|3818|3819|3818|3819.5|3818.5|3818.5|3817.5|1761
1644221350000|2022-02-07 08:09:10|3819.5||3819.5||3819.5||3819.5||312
1644221360000|2022-02-07 08:09:20|3821|3818.5|3821.5|3820|3822|3821|3821|3818.5|1762
1644221370000|2022-02-07 08:09:30|3821|3819.5|3820.5|3819|3821|3820|3820.5|3819|1740
1644221380000|2022-02-07 08:09:40||3819.5||3819.5||3819.5||3819|600
1644221390000|2022-02-07 08:09:50|3821|3820|3822|3821|3823|3821.5|3821|3820|439
1644221400000|2022-02-07 08:10:00|||||||||24
1644221410000|2022-02-07 08:10:10|3823||3823||3823.5||3822.5||64
1644221420000|2022-02-07 08:10:20|3823.5||3823||3823.5||3822.5||0
1644221430000|2022-02-07 08:10:30|3823.5|3821.5|3824.5|3824|3826|3824.5|3823.5|3821.5|4740
1644221440000|2022-02-07 08:10:40|3825.5||3826||3826||3825.5||881
1644221450000|2022-02-07 08:10:50|3825.5|3824.5|3825|3824.5|3825.5|3825|3825|3824.5|2016
1644221460000|2022-02-07 08:11:00|3825.5|3824|3825|3824|3826.5|3825|3824.5|3823|8259
1644221470000|2022-02-07 08:11:10|3824.5|3825|3823.5|3822|3825.5|3825|3823.5|3822|3050
1644221480000|2022-02-07 08:11:20|3823|3822.5|3823.5|3822.5|3823.5|3822.5|3822.5|3822|291
1644221490000|2022-02-07 08:11:30|3824.5|3823|3824.5|3823.5|3824.5|3823.5|3824|3823|552
1644221500000|2022-02-07 08:11:40|3824|3823|3825|3824|3825|3824|3823.5|3823|1962
1644221510000|2022-02-07 08:11:50|3825.5|3824.5|3825.5|3824|3825.5|3824.5|3825.5|3824|564
1644221520000|2022-02-07 08:12:00|3825|3823|3825.5|3823|3825.5|3823|3824.5|3823|152
1644221530000|2022-02-07 08:12:10|3825||3825||3825||3825||0
1644221540000|2022-02-07 08:12:20|3824.5|3823.5|3826|3825|3826|3825|3824.5|3823.5|759
1644221550000|2022-02-07 08:12:30|3826.5|3825.5|3826.5|3825.5|3826.5|3825.5|3826|3825.5|1826
1644221560000|2022-02-07 08:12:40|3826|3825|3824.5|3823|3826|3825|3824.5|3823|2838
1644221570000|2022-02-07 08:12:50|3823.5|3822.5|3824.5|3823|3824.5|3823|3823|3822.5|962
1644221580000|2022-02-07 08:13:00|3824||3824.5||3824.5||3824||0
1644221590000|2022-02-07 08:13:10|3824||3824||3824.5||3824||1231
1644221600000|2022-02-07 08:13:20|3824.5|3823.5|3825|3824|3825|3824|3824.5|3823.5|3002
1644221610000|2022-02-07 08:13:30||3823.5||3823.5||3823.5||3823.5|1433
1644221620000|2022-02-07 08:13:40|3824.5|3823|3823.5|3822.5|3824.5|3823|3823.5|3822|1594
1644221630000|2022-02-07 08:13:50|3823|3822|3823.5|3822|3823.5|3822|3823|3822|0
1644221640000|2022-02-07 08:14:00|3823||3823||3823||3823||269
1644221650000|2022-02-07 08:14:10|3822.5|3821.5|3822.5|3820.5|3822.5|3821.5|3822|3820.5|2810
1644221660000|2022-02-07 08:14:20|3822|3821|3822.5|3821.5|3822.5|3821.5|3822|3821|787
1644221670000|2022-02-07 08:14:30|3822|3821|3820|3818.5|3822|3821|3819.5|3818|0
1644221680000|2022-02-07 08:14:40|3821|3819|3820|3818.5|3821|3819.5|3820|3818.5|356
1644221690000|2022-02-07 08:14:50|3819.5|3818|3818.5|3817.5|3819.5|3818|3818.5|3817.5|284
1644221700000|2022-02-07 08:15:00|3819|3818|3822.5|3821.5|3822.5|3821.5|3819|3818|4359
1644221710000|2022-02-07 08:15:10|3822|3820.5|3821.5|3820|3822|3821|3820.5|3820|2110
1644221720000|2022-02-07 08:15:20|3822|3820.5|3822|3821|3822.5|3821|3822|3820.5|609
1644221730000|2022-02-07 08:15:30|3822.5|3821.5|3822.5|3821.5|3822.5|3821.5|3822.5|3821.5|60
1644221740000|2022-02-07 08:15:40|3822|3822|3822.5|3821.5|3822.5|3822|3822|3821.5|1106
1644221750000|2022-02-07 08:15:50|3823|3822|3824.5|3823|3825|3823.5|3823|3822|4412
1644221760000|2022-02-07 08:16:00|3824|3823.5|3825|3824|3826.5|3825.5|3823.5|3822.5|7083
1644221770000|2022-02-07 08:16:10|3824.5|3823.5|3825|3823.5|3825|3823.5|3824.5|3823.5|236
1644221780000|2022-02-07 08:16:20|3824.5|3823|3825|3823.5|3825|3823.5|3824|3822.5|670
1644221790000|2022-02-07 08:16:30|3824.5|3823|3825|3824|3825|3824.5|3824|3823|1097
1644221800000|2022-02-07 08:16:40|3824.5|3823.5|3824|3822.5|3824.5|3824|3824|3822.5|1888
1644221820000|2022-02-07 08:17:00|3825|3823.5|3824.5|3823.5|3825|3824|3824|3823|6860
1644221830000|2022-02-07 08:17:10|3824|3823|3822|3820.5|3824|3823|3822|3820.5|1343
1644221840000|2022-02-07 08:17:20|3822.5|3821|3822.5|3821|3822.5|3821.5|3822|3820.5|200
1644221850000|2022-02-07 08:17:30||3821.5||3821.5||3822||3821.5|66
1644221860000|2022-02-07 08:17:40|3822|3822|3824|3823|3824|3823|3822|3821.5|22683
1644221870000|2022-02-07 08:17:50|3823.5|3822.5|3823|3822|3824|3823|3823|3822|9773
1644221890000|2022-02-07 08:18:10|||||||||300
1644221900000|2022-02-07 08:18:20|3823.5||3823||3823.5||3823||3239
1644221910000|2022-02-07 08:18:30|3822.5|3822.5|3823.5|3822.5|3823.5|3822.5|3822.5|3822.5|818
1644221920000|2022-02-07 08:18:40|3823|3822|3821|3820.5|3823|3822|3821|3820|1800
1644221930000|2022-02-07 08:18:50|3821.5|3820|3823.5|3822.5|3823.5|3822.5|3821.5|3820|6408
1644221940000|2022-02-07 08:19:00|3824|3823|3823|3822|3824|3823|3823|3822|4578
1644221950000|2022-02-07 08:19:10|3823.5|3822.5|3824|3822.5|3824|3822.5|3823.5|3822.5|3009
1644221960000|2022-02-07 08:19:20|3823.5|3822|3824|3823|3824.5|3823.5|3823|3822|1281
1644221970000|2022-02-07 08:19:30|3824.5|3823.5|3825|3823|3825|3824.5|3824.5|3823|1800
1644221980000|2022-02-07 08:19:40|3824.5|3822.5|3824|3823.5|3824.5|3823.5|3823|3822|4116
1644221990000|2022-02-07 08:19:50|3824.5|3824|3825|3824|3825|3824|3824.5|3824|347
1644222000000|2022-02-07 08:20:00|3826|3824.5|3826.5|3825|3826.5|3825|3826|3824.5|867
1644222010000|2022-02-07 08:20:10|3826|3825.5|3825.5|3824|3826|3825.5|3825|3824|813
1644222020000|2022-02-07 08:20:20|3826|3824.5|3826.5|3825|3826.5|3825|3826|3824.5|0
1644222030000|2022-02-07 08:20:30|3826|3824.5|3827.5|3826.5|3827.5|3826.5|3825|3824.5|3380
1644222040000|2022-02-07 08:20:40|3828||3828||3828||3828||75
1644222050000|2022-02-07 08:20:50|||||||||181
1644222060000|2022-02-07 08:21:00|3827.5|3825.5|3826.5|3825.5|3827.5|3826|3826|3825.5|3022
1644222070000|2022-02-07 08:21:10|3826|3825|3826|3825|3826.5|3825.5|3825.5|3825|2110
1644222080000|2022-02-07 08:21:20|||||||||33
1644222090000|2022-02-07 08:21:30|3825|3824|3825|3824|3825|3824.5|3825|3824|1061
1644222100000|2022-02-07 08:21:40|3825.5|3824.5|3824.5|3824|3825.5|3825|3824.5|3824|2655
1644222110000|2022-02-07 08:21:50|3824|3823.5|3822.5|3821|3824|3823.5|3822.5|3821|1376
1644222120000|2022-02-07 08:22:00|3823|3821.5|3825|3824|3825|3824|3823|3821.5|289
1644222130000|2022-02-07 08:22:10|3825.5|3823.5|3825.5|3824|3825.5|3824|3824.5|3823.5|1935
1644222140000|2022-02-07 08:22:20||3824.5||3824||3824.5||3824|0
1644222150000|2022-02-07 08:22:30|3825|3824.5|3824.5|3823.5|3825|3824.5|3824|3823|1618
1644222160000|2022-02-07 08:22:40|3825|3824|3826.5|3824.5|3826.5|3825|3825|3824|2278
1644222170000|2022-02-07 08:22:50|3826||3826||3826.5||3826||0
1644222180000|2022-02-07 08:23:00|3826.5||3826.5||3826.5||3825.5||174
1644222190000|2022-02-07 08:23:10|3826||3826||3826.5||3826||0
1644222200000|2022-02-07 08:23:20|3826.5||3825.5||3826.5||3825.5||216
1644222210000|2022-02-07 08:23:30|3825|3823.5|3824.5|3823.5|3825|3824.5|3824.5|3823.5|1168
1644222220000|2022-02-07 08:23:40|3824|3823|3826|3825|3826|3825|3824|3822.5|3621
1644222230000|2022-02-07 08:23:50|3825.5|3824.5|3825.5|3824|3825.5|3824.5|3824.5|3823.5|1503
1644222240000|2022-02-07 08:24:00|3825|3823.5|3824.5|3823.5|3825|3823.5|3823.5|3822.5|2188
1644222250000|2022-02-07 08:24:10|3824|3823|3824|3823.5|3824|3823.5|3824|3822.5|330
1644222260000|2022-02-07 08:24:20|3824.5|3824|3823|3822.5|3824.5|3824|3823|3822.5|520
1644222270000|2022-02-07 08:24:30|3823.5|3822|3823|3822|3823.5|3822|3823|3822|280
1644222280000|2022-02-07 08:24:40|3823.5|3822.5|3823|3822.5|3823.5|3822.5|3823|3822.5|238
1644222290000|2022-02-07 08:24:50|3823.5|3823|3825|3823.5|3825|3824|3823.5|3823|1503
1644222300000|2022-02-07 08:25:00|3825.5|3824|3825|3824|3825.5|3824|3824.5|3824|392
1644222310000|2022-02-07 08:25:10|3824.5|3824.5|3824.5|3823.5|3824.5|3824.5|3824.5|3823.5|203
1644222320000|2022-02-07 08:25:20|3824|3823|3823|3822|3824|3823.5|3823|3822|4956
1644222330000|2022-02-07 08:25:30|3822.5|3821.5|3823.5|3823|3824|3823|3822.5|3821|1727
1644222340000|2022-02-07 08:25:40|3824||3824||3824.5||3823.5||500
1644222350000|2022-02-07 08:25:50|3823.5|3822.5|3822|3821|3823.5|3822.5|3822|3821|859
1644222360000|2022-02-07 08:26:00||3821.5||3821||3821.5||3821|0
1644222370000|2022-02-07 08:26:10|3822.5|3821.5|3822.5|3821.5|3822.5|3822|3822.5|3821|461
1644222380000|2022-02-07 08:26:20|3823|3822|3823|3822|3823.5|3822|3823|3822|1127
1644222400000|2022-02-07 08:26:40|3823.5|3822.5|3825|3824|3825|3824|3823|3822|2931
1644222410000|2022-02-07 08:26:50|3824.5|3823.5|3824.5|3823.5|3825|3823.5|3824.5|3823.5|1031
1644222420000|2022-02-07 08:27:00|3825|3824|3824.5|3823.5|3825|3824|3824.5|3823.5|0
1644222430000|2022-02-07 08:27:10|3824|3823|3823.5|3822.5|3824|3823.5|3823.5|3822.5|984
1644222440000|2022-02-07 08:27:20|3824||3824||3824||3824||188
1644222450000|2022-02-07 08:27:30|3823.5|3821.5|3823|3822|3824|3822|3822.5|3821.5|1369
1644222460000|2022-02-07 08:27:40|3824|3822.5|3824|3822|3824|3822.5|3824|3822|215
1644222470000|2022-02-07 08:27:50|3823.5|3822.5|3824|3823|3824|3823.5|3823.5|3822.5|173
1644222480000|2022-02-07 08:28:00|3823.5|3822|3823.5|3822|3824|3822|3823.5|3822|526
1644222490000|2022-02-07 08:28:10|3823|3821.5|3822.5|3821|3823|3821.5|3822.5|3821|121
1644222500000|2022-02-07 08:28:20|||||||||1
1644222510000|2022-02-07 08:28:30|3823|3821.5|3823|3822|3824|3823|3823|3821.5|484
1644222520000|2022-02-07 08:28:40|3822.5|3821.5|3822.5|3821|3823|3821.5|3822.5|3821|252
1644222540000|2022-02-07 08:29:00|3823|3821.5|3823.5|3822|3824.5|3823|3823|3821.5|2122
1644222550000|2022-02-07 08:29:10|3823|3821.5|3822|3821|3823|3821.5|3822|3821|264
1644222560000|2022-02-07 08:29:20|3821.5|3820.5|3821.5|3820|3821.5|3820.5|3821.5|3820|798
1644222570000|2022-02-07 08:29:30|3821|3819.5|3818.5|3817.5|3821|3820|3818|3816.5|807
1644222580000|2022-02-07 08:29:40|3819|3818|3819|3818|3819|3818.5|3819|3818|49
1644222590000|2022-02-07 08:29:50||3817.5||3818.5||3818.5||3817.5|178
1644222600000|2022-02-07 08:30:00|3819.5|3818|3819|3818|3819.5|3818|3819|3818|21
1644222610000|2022-02-07 08:30:10|3819.5||3819.5||3819.5||3819||610
1644222620000|2022-02-07 08:30:20|3819|3818.5|3821.5|3820|3821.5|3820|3819|3818.5|1094
1644222630000|2022-02-07 08:30:30|3821|3819.5|3819.5|3818|3821|3819.5|3819.5|3818|327
1644222640000|2022-02-07 08:30:40|3820|3818.5|3820.5|3818.5|3820.5|3819.5|3820|3818.5|505
1644222650000|2022-02-07 08:30:50|3820|3818|3819.5|3818|3820|3818|3819|3818|0
1644222660000|2022-02-07 08:31:00|3819|3818.5|3818.5|3817.5|3819|3818.5|3818.5|3817|0
1644222670000|2022-02-07 08:31:10|3819|3818.5|3819.5|3818|3819.5|3819|3819|3818|174
1644222680000|2022-02-07 08:31:20||3819||3819||3819||3819|0
1644222690000|2022-02-07 08:31:30|3820|3819.5|3820.5|3819.5|3820.5|3819.5|3820|3819.5|383
1644222700000|2022-02-07 08:31:40|3820|3819|3819.5|3818|3820|3819|3818.5|3817.5|568
1644222710000|2022-02-07 08:31:50|3819|3817.5|3818.5|3817.5|3819|3817.5|3818.5|3817.5|171
1644222720000|2022-02-07 08:32:00|3818|3816.5|3818|3816.5|3818|3817|3817.5|3816|166
1644222730000|2022-02-07 08:32:10|3817.5||3818||3818||3817.5||890
1644222740000|2022-02-07 08:32:20|3817.5|3816|3817|3816|3817.5|3816.5|3816.5|3815.5|718
1644222750000|2022-02-07 08:32:30|3817.5|3816.5|3817|3816|3817.5|3816.5|3817|3816|742
1644222780000|2022-02-07 08:33:00|||||||||174
1644222790000|2022-02-07 08:33:10|3816.5|3815|3816.5|3815|3816.5|3815.5|3816.5|3815|810
1644222800000|2022-02-07 08:33:20|3816|3814.5|3815.5|3813.5|3816|3815|3815.5|3813.5|442
1644222810000|2022-02-07 08:33:30||3814||3814||3814||3813.5|0
1644222820000|2022-02-07 08:33:40||3813.5||3814||3814||3813.5|0
1644222830000|2022-02-07 08:33:50||3813.5||3814||3814||3813.5|223
1644222840000|2022-02-07 08:34:00|3816|3814.5|3817.5|3816.5|3817.5|3816.5|3816|3814.5|1609
1644222850000|2022-02-07 08:34:10|3818|3816|3818|3817|3818|3817|3818|3816|802
1644222860000|2022-02-07 08:34:20|3817.5|3816.5|3817.5|3816.5|3817.5|3816.5|3817.5|3816.5|0
1644222890000|2022-02-07 08:34:50|3818|3817|3818|3817|3818|3817|3818|3817|69
1644222900000|2022-02-07 08:35:00|3817.5|3816.5|3818|3817|3818|3817|3817.5|3816.5|471
1644222910000|2022-02-07 08:35:10||3817.5||3817.5||3817.5||3817.5|34
1644222920000|2022-02-07 08:35:20|3818.5|3818|3820|3819|3821.5|3819.5|3818.5|3818|2148
1644222930000|2022-02-07 08:35:30|||||||||662
1644222940000|2022-02-07 08:35:40|3819.5|3818.5|3819|3818|3819.5|3818.5|3819|3818|1374
1644222950000|2022-02-07 08:35:50|3819.5|3818.5|3820|3819|3820|3819.5|3819|3818.5|1223
1644222960000|2022-02-07 08:36:00|3820.5|3820|3821|3819.5|3821|3820|3820|3819|467
1644222970000|2022-02-07 08:36:10|3820.5|3818.5|3820|3819|3820.5|3819|3819.5|3818.5|3
1644222980000|2022-02-07 08:36:20|3819.5|3818.5|3819|3817.5|3819.5|3818.5|3819|3817.5|518
1644222990000|2022-02-07 08:36:30|3818.5|3816.5|3818|3817|3818.5|3817|3818|3816|237
1644223000000|2022-02-07 08:36:40|3818.5||3818.5||3818.5||3818.5||535
1644223010000|2022-02-07 08:36:50|3819|3817.5|3819|3817|3819|3818|3819|3817|28
1644223030000|2022-02-07 08:37:10|3818.5|3817.5|3819|3817|3819|3817.5|3818|3817|0
1644223040000|2022-02-07 08:37:20|3818.5|3816.5|3817|3815.5|3818.5|3816.5|3817|3815.5|714
1644223060000|2022-02-07 08:37:40|3816.5|3816|3816.5|3815.5|3817|3816|3816|3815|2129
1644223070000|2022-02-07 08:37:50|3817|3816|3817|3816|3817|3816|3817|3816|100
1644223080000|2022-02-07 08:38:00|3817.5|3817|3817.5|3817|3817.5|3817|3817|3816.5|1105
1644223090000|2022-02-07 08:38:10||3816.5||3817||3817||3816.5|150
1644223100000|2022-02-07 08:38:20|3818|3817.5|3819|3817.5|3819|3818|3818|3817.5|327
1644223110000|2022-02-07 08:38:30|3818.5|3817|3816.5|3815|3818.5|3817|3816.5|3815|370
1644223130000|2022-02-07 08:38:50|3816|3814.5|3815.5|3814|3816|3814.5|3815.5|3814|687
1644223140000|2022-02-07 08:39:00||3814.5||3814||3814.5||3814|0
1644223160000|2022-02-07 08:39:20|||||||||111
1644223180000|2022-02-07 08:39:40|3814.5|3813|3814.5|3813|3815|3813|3814.5|3813|686
1644223190000|2022-02-07 08:39:50|3814|3812.5|3812.5|3811|3814|3812.5|3812.5|3811|590
1644223200000|2022-02-07 08:40:00|3812|3810.5|3811|3810|3812|3810.5|3811|3810|348
1644223210000|2022-02-07 08:40:10|3811.5|3810.5|3813.5|3812|3813.5|3812|3811|3810|1498
1644223220000|2022-02-07 08:40:20|3814|3812.5|3814|3812.5|3814|3812.5|3814|3812.5|0
1644223230000|2022-02-07 08:40:30|3813.5|3813|3813.5|3812.5|3814|3813|3813.5|3812.5|0
1644223240000|2022-02-07 08:40:40|3812.5|3811.5|3814|3812.5|3814|3813.5|3812.5|3811.5|2405
1644223250000|2022-02-07 08:40:50|||||||||1
1644223270000|2022-02-07 08:41:10|3813.5|3812|3813|3812|3813.5|3812|3813|3811.5|314
1644223290000|2022-02-07 08:41:30|3813.5|3812.5|3814|3812.5|3814|3813|3813.5|3812.5|287
1644223310000|2022-02-07 08:41:50||3813||3813||3813||3813|1
1644223320000|2022-02-07 08:42:00|3813.5|3812.5|3813.5|3812.5|3813.5|3812.5|3813.5|3812.5|473
1644223330000|2022-02-07 08:42:10|3814|3813|3814|3812.5|3814|3813|3814|3812.5|0
1644223340000|2022-02-07 08:42:20||3813||3813||3813||3813|0
1644223350000|2022-02-07 08:42:30|3815|3813.5|3815|3813.5|3815|3813.5|3814.5|3813.5|5
1644223360000|2022-02-07 08:42:40|||||||||393
1644223370000|2022-02-07 08:42:50|3815.5|3814|3814.5|3813.5|3816|3814.5|3814.5|3813.5|1286
1644223380000|2022-02-07 08:43:00||3813||3812.5||3813||3812.5|203
1644223390000|2022-02-07 08:43:10|3814||3813.5||3814||3813.5||172
1644223410000|2022-02-07 08:43:30|3814||3814||3814||3814||173
1644223420000|2022-02-07 08:43:40|3813.5|3811.5|3813.5|3812.5|3813.5|3812.5|3812.5|3811.5|3261
1644223430000|2022-02-07 08:43:50|3814|3813|3814.5|3813|3814.5|3813|3814|3813|194
1644223440000|2022-02-07 08:44:00|3815|3813.5|3815|3814|3816|3814|3815|3813.5|9
1644223450000|2022-02-07 08:44:10|||||||||100
1644223460000|2022-02-07 08:44:20|3815.5|3814.5|3816.5|3815|3816.5|3815.5|3815.5|3814.5|2875
1644223470000|2022-02-07 08:44:30|3816||3816||3816.5||3816||0
1644223480000|2022-02-07 08:44:40|3816.5|3815.5|3817|3816|3817|3816|3816.5|3815.5|2584
1644223500000|2022-02-07 08:45:00||3816.5||3816.5||3816.5||3816.5|1
1644223510000|2022-02-07 08:45:10|3818|3817.5|3820.5|3819.5|3820.5|3819.5|3818|3817.5|2396
1644223520000|2022-02-07 08:45:20|3821|3820|3821|3820|3821.5|3820|3821|3820|5037
1644223530000|2022-02-07 08:45:30|3821.5|3820.5|3821.5|3820|3821.5|3820.5|3821.5|3820|616
1644223540000|2022-02-07 08:45:40|||||||||15
1644223550000|2022-02-07 08:45:50|3822|3821|3822|3821|3822.5|3821.5|3821|3820.5|6774
1644223560000|2022-02-07 08:46:00|3822.5|3822|3822.5|3822|3823|3822.5|3822|3821|3356
1644223570000|2022-02-07 08:46:10|3823||3822.5||3823||3822.5||842
1644223580000|2022-02-07 08:46:20|3823|3822.5|3823|3822.5|3823.5|3822.5|3823|3822|1818
1644223590000|2022-02-07 08:46:30||3822||3822||3822||3822|600
1644223600000|2022-02-07 08:46:40|||||||||362
1644223630000|2022-02-07 08:47:10|||||||||49
1644223660000|2022-02-07 08:47:40|||||||||2
1644223680000|2022-02-07 08:48:00|||||||||249
1644223690000|2022-02-07 08:48:10|3823.5|3822.5|3823.5|3822.5|3823.5|3823|3823.5|3822|847
1644223720000|2022-02-07 08:48:40|3823|3823|3823.5|3822.5|3823.5|3823|3823|3822.5|1258
1644223730000|2022-02-07 08:48:50|||||||||340
1644223740000|2022-02-07 08:49:00|3823||3823.5||3823.5||3823||558
1644223750000|2022-02-07 08:49:10|3824|3823.5|3825|3823.5|3825.5|3823.5|3824|3823.5|1414
1644223790000|2022-02-07 08:49:50|||||||||174
1644223800000|2022-02-07 08:50:00|3824.5|3823|3823.5|3822.5|3824.5|3823|3823.5|3822.5|157
1644223830000|2022-02-07 08:50:30||3823||3822.5||3823||3822.5|632
1644223840000|2022-02-07 08:50:40|3823||3823.5||3823.5||3823||514
1644223860000|2022-02-07 08:51:00|3823|3821.5|3822.5|3821|3823|3821.5|3822.5|3821|1291
1644223870000|2022-02-07 08:51:10|3822||3822||3822||3822||0
1644223890000|2022-02-07 08:51:30|3823|3821.5|3823.5|3822|3823.5|3822|3822.5|3821.5|327
1644223900000|2022-02-07 08:51:40|3823||3823||3823.5||3823||155
1644223910000|2022-02-07 08:51:50|||||||||127
1644223920000|2022-02-07 08:52:00|3823.5|3822.5|3824.5|3823.5|3824.5|3823.5|3823.5|3822.5|813
1644223930000|2022-02-07 08:52:10|||||||||180
1644223940000|2022-02-07 08:52:20|3824|3823|3824.5|3823|3824.5|3823.5|3823.5|3823|3357
1644223950000|2022-02-07 08:52:30|3824||3824.5||3824.5||3824||0
1644223960000|2022-02-07 08:52:40|3824|3823.5|3824|3823|3824.5|3823.5|3823.5|3823|3670
1644223990000|2022-02-07 08:53:10|3824.5|3823.5|3825|3824|3825.5|3824|3824.5|3823.5|333
1644224000000|2022-02-07 08:53:20|3825.5||3825.5||3825.5||3825.5||173
1644224010000|2022-02-07 08:53:30|3825|3824.5|3825.5|3824.5|3825.5|3825|3825|3824.5|184
1644224030000|2022-02-07 08:53:50|3825|3824|3824.5|3824|3825|3824|3824.5|3824|303
1644224040000|2022-02-07 08:54:00|3825|3823.5|3825|3823.5|3825|3823.5|3824|3823.5|1964
1644224050000|2022-02-07 08:54:10|3825.5|3824|3825.5|3824.5|3825.5|3824.5|3825.5|3824|213
1644224070000|2022-02-07 08:54:30|||||||||50
1644224090000|2022-02-07 08:54:50|3826|3825|3826|3825|3826|3825|3826|3825|142
1644224100000|2022-02-07 08:55:00||3824.5||3825||3825||3824.5|0
1644224110000|2022-02-07 08:55:10|3825.5||3826||3826||3825.5||118
1644224130000|2022-02-07 08:55:30|3826.5|3825.5|3827.5|3826|3827.5|3826|3826.5|3825.5|228
1644224140000|2022-02-07 08:55:40|3828|3826.5|3828.5|3827|3829|3827|3828|3826.5|888
1644224150000|2022-02-07 08:55:50|||||||||622
1644224170000|2022-02-07 08:56:10|3828|3826.5|3828|3827|3828|3827|3827|3826|708
1644224180000|2022-02-07 08:56:20|3828.5|3827.5|3828.5|3827.5|3828.5|3827.5|3828.5|3827.5|28
1644224190000|2022-02-07 08:56:30|||||||||100
1644224210000|2022-02-07 08:56:50|3828|3827|3827.5|3827|3828.5|3827|3827|3826|1569
1644224220000|2022-02-07 08:57:00|3828||3828.5||3828.5||3828||295
1644224230000|2022-02-07 08:57:10|3829|3827.5|3830.5|3829|3830.5|3829|3829|3827.5|362
1644224240000|2022-02-07 08:57:20|3830||3830.5||3830.5||3830||0
1644224250000|2022-02-07 08:57:30|3831|3829.5|3831|3830|3831.5|3830|3830.5|3829.5|337
1644224260000|2022-02-07 08:57:40|3831.5|3831|3833.5|3831.5|3833.5|3831.5|3831.5|3831|48
1644224270000|2022-02-07 08:57:50|3833|3832.5|3833|3832.5|3833|3832.5|3833|3832.5|0
1644224280000|2022-02-07 08:58:00||3832||3832.5||3832.5||3832|1596
1644224290000|2022-02-07 08:58:10|3832.5|3831.5|3832|3831.5|3832.5|3832|3832|3831.5|493
1644224300000|2022-02-07 08:58:20|3832.5||3832.5||3832.5||3832.5||350
1644224330000|2022-02-07 08:58:50|3832|3832|3833|3832.5|3833|3832.5|3832|3832|990
1644224340000|2022-02-07 08:59:00|3833.5|3833|3834|3833.5|3834|3833.5|3833.5|3833|291
1644224350000|2022-02-07 08:59:10|||||||||332
1644224360000|2022-02-07 08:59:20||3832.5||3832.5||3832.5||3832.5|191
1644224370000|2022-02-07 08:59:30|3833.5||3833.5||3833.5||3833.5||0
1644224390000|2022-02-07 08:59:50|3833|3832|3832.5|3831.5|3833|3832|3832.5|3831.5|620
1644224400000|2022-02-07 09:00:00|3832||3832.5||3832.5||3832||372
1644224420000|2022-02-07 09:00:20|3833.5|3832.5|3835|3833.5|3835|3833.5|3833|3832|1313
1644224430000|2022-02-07 09:00:30|3834.5|3834.5|3835.5|3834.5|3835.5|3834.5|3834.5|3834.5|256
1644224450000|2022-02-07 09:00:50|||||||||149
1644224480000|2022-02-07 09:01:20|3836.5|3835.5|3836.5|3835.5|3836.5|3835.5|3836.5|3835.5|277
1644224490000|2022-02-07 09:01:30|3836|3835|3836.5|3835.5|3836.5|3835.5|3836|3835|273
1644224500000|2022-02-07 09:01:40|3836||3836||3836||3836||159
1644224510000|2022-02-07 09:01:50|3836.5||3836.5||3836.5||3836.5||109
1644224520000|2022-02-07 09:02:00|3836|3835|3836.5|3835.5|3836.5|3835.5|3836|3835|2283
1644224530000|2022-02-07 09:02:10|3837|3836|3837|3836.5|3837|3836.5|3836.5|3836|829
1644224540000|2022-02-07 09:02:20|3836.5|3836|3837|3836|3837|3836|3836.5|3836|1641
1644224550000|2022-02-07 09:02:30|||||||||1
1644224570000|2022-02-07 09:02:50|3837.5|3836.5|3837|3836|3837.5|3836.5|3837|3836|277
1644224580000|2022-02-07 09:03:00|3836.5||3836.5||3837||3836.5||50
1644224590000|2022-02-07 09:03:10|3836|3835.5|3834.5|3834|3836|3835.5|3834.5|3834|1600
1644224600000|2022-02-07 09:03:20|||||||||100
1644224620000|2022-02-07 09:03:40|3834|3833.5|3834|3833|3834|3833.5|3834|3833|550
1644224630000|2022-02-07 09:03:50|||||||||109
1644224640000|2022-02-07 09:04:00|3833.5|3832.5|3833.5|3832.5|3833.5|3832.5|3833.5|3832.5|283
1644224650000|2022-02-07 09:04:10|3833|3832|3833|3832|3833.5|3832|3833|3832|3
1644224680000|2022-02-07 09:04:40|3832.5|3832.5|3831.5|3831|3832.5|3832.5|3831.5|3831|760
1644224690000|2022-02-07 09:04:50||3830.5||3830||3830.5||3830|170
1644224700000|2022-02-07 09:05:00|3831||3830.5||3831||3830.5||736
1644224710000|2022-02-07 09:05:10|3831|3830.5|3831.5|3830|3831.5|3831|3831|3830|1327
1644224720000|2022-02-07 09:05:20|3831||3831||3831||3831||26
1644224730000|2022-02-07 09:05:30|||||||||50
1644224740000|2022-02-07 09:05:40|3830.5|3829.5|3830|3829.5|3830.5|3829.5|3830|3829.5|1507
1644224750000|2022-02-07 09:05:50||3829||3829||3829||3829|487
1644224760000|2022-02-07 09:06:00|3829.5|3828.5|3828.5|3827.5|3829.5|3828.5|3828.5|3827.5|300
1644224770000|2022-02-07 09:06:10|3828|3827|3827|3825.5|3828|3827|3827|3825.5|958
1644224780000|2022-02-07 09:06:20|3827.5|3826.5|3827.5|3826.5|3828.5|3827.5|3827.5|3826.5|1068
1644224790000|2022-02-07 09:06:30|3828||3827.5||3828||3827.5||0
1644224800000|2022-02-07 09:06:40|3828|3827|3829.5|3828.5|3829.5|3828.5|3827.5|3827|2400
1644224810000|2022-02-07 09:06:50|3829|3828|3828.5|3827.5|3829|3828|3828.5|3827.5|1359
1644224820000|2022-02-07 09:07:00|3828||3828.5||3828.5||3828||1278
1644224830000|2022-02-07 09:07:10|3828|3827|3827.5|3827|3828|3827|3827.5|3827|1191
1644224840000|2022-02-07 09:07:20|3828|3826|3826|3825.5|3828|3826|3826|3825|1744
1644224850000|2022-02-07 09:07:30|3825.5|3824.5|3825.5|3824.5|3826.5|3825.5|3825.5|3824.5|619
1644224860000|2022-02-07 09:07:40|3825|3825|3826|3824.5|3826|3825|3825|3824.5|361
1644224870000|2022-02-07 09:07:50|3825.5|3824|3825|3824|3825.5|3824|3825|3824|352
1644224880000|2022-02-07 09:08:00|3825.5|3824.5|3826|3824.5|3826|3824.5|3825.5|3824.5|179
1644224900000|2022-02-07 09:08:20|3826.5|3825|3827.5|3826.5|3827.5|3826.5|3826|3825|828
1644224910000|2022-02-07 09:08:30||3826||3826||3826||3826|0
1644224930000|2022-02-07 09:08:50|3827||3827||3827.5||3827||61
1644224940000|2022-02-07 09:09:00|3827.5|3826.5|3827|3826|3827.5|3826.5|3827|3826|307
1644224960000|2022-02-07 09:09:20|3826.5|3826.5|3827.5|3826|3827.5|3826.5|3826.5|3826|197
1644224970000|2022-02-07 09:09:30|3828|3826.5|3828|3827|3828|3827.5|3828|3826.5|168
1644224980000|2022-02-07 09:09:40|3828.5|3827.5|3828.5|3827.5|3828.5|3827.5|3828.5|3827.5|807
1644224990000|2022-02-07 09:09:50|3828|3827|3828|3827|3828|3827|3828|3827|38
1644225000000|2022-02-07 09:10:00|3827.5|3827.5|3828|3827|3828|3827.5|3827.5|3826.5|1914
1644225010000|2022-02-07 09:10:10|3828.5|3828|3828.5|3827.5|3828.5|3828|3828.5|3827.5|477
1644225020000|2022-02-07 09:10:20|3829|3828|3830|3829|3830|3829|3829|3828|317
1644225030000|2022-02-07 09:10:30|3830.5|3829.5|3831.5|3830|3831.5|3830|3830.5|3829.5|230
1644225040000|2022-02-07 09:10:40|3832|3830.5|3832.5|3831.5|3832.5|3831.5|3832|3830.5|129
1644225050000|2022-02-07 09:10:50|3832|3831|3831.5|3830.5|3833|3831.5|3831.5|3830.5|1212
1644225060000|2022-02-07 09:11:00|3832|3831|3833|3831.5|3833|3831.5|3832|3831|2233
1644225070000|2022-02-07 09:11:10|3832.5|3832|3833|3832.5|3833.5|3833|3832.5|3832|2610
1644225080000|2022-02-07 09:11:20|3834|3833|3833.5|3832|3834|3833|3833|3832|358
1644225090000|2022-02-07 09:11:30||3832.5||3832.5||3833||3832.5|0
1644225120000|2022-02-07 09:12:00|3834|3833|3834|3833|3834|3833.5|3834|3833|772
1644225130000|2022-02-07 09:12:10|3833.5|3832.5|3833.5|3832.5|3833.5|3832.5|3833.5|3832.5|159
1644225150000|2022-02-07 09:12:30|3833|3832|3832.5|3831|3833|3832|3832.5|3831|1319
1644225160000|2022-02-07 09:12:40|3832|3831.5|3832|3831|3832|3831.5|3832|3831|0
1644225170000|2022-02-07 09:12:50|3831.5|3831.5|3832.5|3831.5|3832.5|3831.5|3831.5|3831.5|249
1644225180000|2022-02-07 09:13:00|||||||||3
1644225190000|2022-02-07 09:13:10|3832|3831|3832.5|3831.5|3832.5|3831.5|3831.5|3831|601
1644225210000|2022-02-07 09:13:30|3832|3832|3833|3832|3833|3832|3832|3831.5|6371
1644225220000|2022-02-07 09:13:40|3833.5|3832.5|3833|3832|3833.5|3832.5|3832.5|3832|428
1644225230000|2022-02-07 09:13:50|3832.5|3832.5|3833.5|3833|3833.5|3833|3832.5|3832|1172
1644225240000|2022-02-07 09:14:00|3834||3834||3834||3833.5||1866
1644225250000|2022-02-07 09:14:10|||||||||1
1644225270000|2022-02-07 09:14:30|3833.5||3834||3834||3833.5||847
1644225280000|2022-02-07 09:14:40|3834.5|3833.5|3834.5|3834|3834.5|3834|3834.5|3833.5|593
1644225290000|2022-02-07 09:14:50|3835|3834.5|3835|3834|3835|3834.5|3834.5|3834|182
1644225300000|2022-02-07 09:15:00|3834.5|3834.5|3835|3834.5|3835|3834.5|3834.5|3834.5|762
1644225310000|2022-02-07 09:15:10|||||||||452
1644225320000|2022-02-07 09:15:20|3835.5||3835.5||3836||3835.5||1265
1644225330000|2022-02-07 09:15:30|3835||3835.5||3835.5||3835||354
1644225340000|2022-02-07 09:15:40|3836||3836||3836||3836||0
1644225350000|2022-02-07 09:15:50|3835.5||3835.5||3835.5||3835.5||150
1644225360000|2022-02-07 09:16:00|3836||3836||3836||3836||0
1644225370000|2022-02-07 09:16:10|3835.5||3835.5||3836||3835.5||0
1644225400000|2022-02-07 09:16:40|3836.5|3835|3836|3835.5|3836.5|3835.5|3836|3835|4472
1644225410000|2022-02-07 09:16:50||3835||3835||3835||3835|326
1644225420000|2022-02-07 09:17:00|3835.5||3835.5||3836||3835.5||1777
1644225430000|2022-02-07 09:17:10|3836||3836||3836||3836||0
1644225440000|2022-02-07 09:17:20|3835.5|3834|3835.5|3834|3835.5|3834|3835|3834|222
1644225460000|2022-02-07 09:17:40|||||||||8
1644225470000|2022-02-07 09:17:50|3835|3833.5|3834.5|3833.5|3835|3834|3834.5|3833.5|1791
1644225480000|2022-02-07 09:18:00||3834||3834||3834||3834|934
1644225490000|2022-02-07 09:18:10||3833.5||3834||3834||3833.5|13
1644225500000|2022-02-07 09:18:20||3833.5||3833.5||3833.5||3833.5|175
1644225510000|2022-02-07 09:18:30|||||||||129
1644225520000|2022-02-07 09:18:40|3834|3833|3834|3833|3834.5|3833|3834|3833|146
1644225530000|2022-02-07 09:18:50|||||||||687
1644225540000|2022-02-07 09:19:00|||||||||245
1644225550000|2022-02-07 09:19:10|||||||||173
1644225560000|2022-02-07 09:19:20|||||||||100
1644225580000|2022-02-07 09:19:40|||||||||80
1644225590000|2022-02-07 09:19:50|||||||||120
1644225600000|2022-02-07 09:20:00|3833.5|3832.5|3833.5|3832.5|3834|3833|3833|3832.5|2437
1644225610000|2022-02-07 09:20:10||3833||3832.5||3833||3832.5|0
1644225620000|2022-02-07 09:20:20|3833|3833|3833.5|3833|3834|3833|3833|3832.5|5213
1644225630000|2022-02-07 09:20:30|||||||||21
1644225640000|2022-02-07 09:20:40|3834|3833.5|3834|3833|3834|3833.5|3834|3833|631
1644225650000|2022-02-07 09:20:50|||||||||248
1644225660000|2022-02-07 09:21:00||3833.5||3833||3833.5||3833|0
1644225670000|2022-02-07 09:21:10|3834.5|3833.5|3835|3834|3835|3834.5|3834.5|3833|3947
1644225680000|2022-02-07 09:21:20|||||||||295
1644225690000|2022-02-07 09:21:30|3834.5|3833.5|3835|3833.5|3835|3834|3834.5|3833.5|1604
1644225720000|2022-02-07 09:22:00|||||||||750
1644225730000|2022-02-07 09:22:10|3835.5|3834|3835|3834.5|3835.5|3834.5|3835|3834|1089
1644225740000|2022-02-07 09:22:20|3835.5|3835|3836|3835|3836.5|3836|3835.5|3834.5|4708
1644225750000|2022-02-07 09:22:30|3835.5|3834.5|3835.5|3834.5|3835.5|3834.5|3835.5|3834.5|637
1644225760000|2022-02-07 09:22:40|||||||||376
1644225770000|2022-02-07 09:22:50|3836||3836||3836||3835.5||0
1644225810000|2022-02-07 09:23:30|||||||||392
1644225830000|2022-02-07 09:23:50|3835.5||3835.5||3835.5||3835.5||0
1644225840000|2022-02-07 09:24:00|3835||3835.5||3835.5||3835||1354
1644225850000|2022-02-07 09:24:10|3836|3835|3836.5|3836|3836.5|3836|3836|3834.5|1775
1644225860000|2022-02-07 09:24:20|3837.5|3836.5|3837.5|3836.5|3837.5|3836.5|3836.5|3836|2303
1644225870000|2022-02-07 09:24:30|3836.5|3836|3837|3836|3837.5|3836.5|3836.5|3835.5|2229
1644225880000|2022-02-07 09:24:40|||||||||2
1644225890000|2022-02-07 09:24:50|3837.5|3836.5|3838.5|3837|3838.5|3837|3837.5|3836.5|179
1644225900000|2022-02-07 09:25:00|||||||||21
1644225920000|2022-02-07 09:25:20|3838||3838.5||3838.5||3838||8
1644225940000|2022-02-07 09:25:40|3839|3837.5|3839|3838.5|3839.5|3838.5|3839|3837.5|25
1644225950000|2022-02-07 09:25:50|3839.5|3839|3840|3839.5|3840|3839.5|3839.5|3839|408
1644225960000|2022-02-07 09:26:00|||||||||394
1644225970000|2022-02-07 09:26:10|3840.5|3840|3840.5|3839.5|3840.5|3840|3840|3839.5|771
1644225980000|2022-02-07 09:26:20|3841|3840|3841.5|3840|3841.5|3840.5|3840.5|3840|273
1644225990000|2022-02-07 09:26:30|||||||||231
1644226000000|2022-02-07 09:26:40|||||||||58
1644226010000|2022-02-07 09:26:50|3841|3839.5|3841|3840|3841|3840|3840.5|3839.5|1648
1644226040000|2022-02-07 09:27:20|3840.5|3839.5|3840.5|3839.5|3840.5|3839.5|3840.5|3839.5|1012
1644226070000|2022-02-07 09:27:50|3840|3840|3841|3840|3841|3840.5|3840|3839.5|5388
1644226090000|2022-02-07 09:28:10|3840.5||3841||3841||3840.5||2010
1644226130000|2022-02-07 09:28:50|3841.5|3840.5|3842.5|3842|3842.5|3842|3841.5|3840.5|715
1644226140000|2022-02-07 09:29:00|3843|3842.5|3843|3842.5|3843|3842.5|3843|3842.5|50
1644226150000|2022-02-07 09:29:10|3843.5|3843|3844|3843|3844|3843|3843.5|3843|587
1644226180000|2022-02-07 09:29:40|3843.5|3843.5|3844.5|3844|3844.5|3844|3843.5|3843.5|712
1644226190000|2022-02-07 09:29:50|3845||3845||3845||3845||1198
1644226200000|2022-02-07 09:30:00|3844.5|3843.5|3845|3844|3845|3844|3844.5|3843.5|562
1644226220000|2022-02-07 09:30:20|||||||||151
1644226230000|2022-02-07 09:30:30|3844.5|3843.5|3844.5|3844|3845|3844|3843.5|3842.5|4860
1644226240000|2022-02-07 09:30:40|3844|3843.5|3844.5|3843.5|3845|3844|3844|3843.5|2370
1644226260000|2022-02-07 09:31:00|3845||3844.5||3845||3844.5||0
1644226270000|2022-02-07 09:31:10|3845||3845||3845||3844.5||0
1644226290000|2022-02-07 09:31:30|3844.5|3844|3844.5|3844|3845|3844.5|3844.5|3844|393
1644226310000|2022-02-07 09:31:50|||||||||75
1644226330000|2022-02-07 09:32:10|3845|3844.5|3846|3845|3846|3845.5|3845|3844.5|2376
1644226340000|2022-02-07 09:32:20|3845.5|3844.5|3845.5|3844|3845.5|3844.5|3845.5|3844|673
1644226360000|2022-02-07 09:32:40|||||||||209
1644226370000|2022-02-07 09:32:50|||||||||393
1644226380000|2022-02-07 09:33:00|3845|3843.5|3845.5|3844.5|3846|3845.5|3844.5|3843.5|3226
1644226390000|2022-02-07 09:33:10|3845||3845.5||3845.5||3845||487
1644226400000|2022-02-07 09:33:20|||||||||1
1644226420000|2022-02-07 09:33:40|||||||||621
1644226430000|2022-02-07 09:33:50|3846|3845|3846|3845|3846|3845|3845.5|3845|311
1644226440000|2022-02-07 09:34:00|3845.5|3844.5|3845|3844.5|3845.5|3844.5|3845|3844.5|1698
1644226450000|2022-02-07 09:34:10|3845.5||3845.5||3845.5||3845.5||200
1644226460000|2022-02-07 09:34:20|||||||||523
1644226470000|2022-02-07 09:34:30|3845||3845.5||3845.5||3845||319
1644226490000|2022-02-07 09:34:50|3846|3845|3847|3846.5|3847|3846.5|3845.5|3844.5|12472
1644226500000|2022-02-07 09:35:00|3846.5|3846|3846.5|3846|3846.5|3846|3846.5|3846|6106
1644226510000|2022-02-07 09:35:10|3846|3845.5|3844.5|3844|3846|3845.5|3844.5|3844|5969
1644226520000|2022-02-07 09:35:20|3845|3844.5|3845|3843.5|3845|3844.5|3844.5|3843.5|1443
1644226530000|2022-02-07 09:35:30|3844|3844|3845|3844|3845|3844|3844|3844|1902
1644226540000|2022-02-07 09:35:40|3844.5||3845||3845||3844.5||955
1644226550000|2022-02-07 09:35:50|3845.5|3844.5|3845|3844.5|3845.5|3844.5|3845|3844.5|645
1644226560000|2022-02-07 09:36:00|3845.5|3845|3845.5|3845|3845.5|3845|3845.5|3845|568
1644226570000|2022-02-07 09:36:10|3846||3846||3846||3846||688
1644226580000|2022-02-07 09:36:20|3846.5|3845.5|3847|3846|3847|3846|3846.5|3845.5|731
1644226590000|2022-02-07 09:36:30|3847.5|3846.5|3847.5|3846.5|3847.5|3846.5|3847.5|3846.5|875
1644226600000|2022-02-07 09:36:40|3848|3847|3848.5|3847.5|3848.5|3847.5|3848|3847|1428
1644226610000|2022-02-07 09:36:50|3848|3847|3848.5|3847.5|3848.5|3847.5|3848|3847|1776
1644226640000|2022-02-07 09:37:20|||||||||398
1644226650000|2022-02-07 09:37:30|3849|3848|3849|3848|3849.5|3849|3849|3848|3819
1644226660000|2022-02-07 09:37:40|3849.5|3848.5|3849.5|3848.5|3849.5|3848.5|3849.5|3848.5|581
1644226670000|2022-02-07 09:37:50|3850||3850||3850||3850||532
1644226680000|2022-02-07 09:38:00|3850.5|3849|3851|3850|3851|3850|3850.5|3849|3226
1644226690000|2022-02-07 09:38:10|3850.5||3851||3851||3850.5||672
1644226700000|2022-02-07 09:38:20||3850.5||3850.5||3850.5||3850|100
1644226710000|2022-02-07 09:38:30|||||||||90
1644226720000|2022-02-07 09:38:40|3850.5|3850|3851|3850|3851|3850|3850.5|3850|3874
1644226730000|2022-02-07 09:38:50|3850.5|3849.5|3849.5|3848.5|3851|3849.5|3849.5|3848.5|1479
1644226740000|2022-02-07 09:39:00|3850|3849|3850.5|3849.5|3850.5|3850|3850|3849|1213
1644226750000|2022-02-07 09:39:10|3850||3850.5||3850.5||3850||0
1644226760000|2022-02-07 09:39:20|3850||3850.5||3850.5||3850||421
1644226770000|2022-02-07 09:39:30|3850||3850||3850.5||3850||1176
1644226780000|2022-02-07 09:39:40|3850.5||3850.5||3850.5||3850.5||687
1644226810000|2022-02-07 09:40:10|3851|3850|3852|3851.5|3853|3852|3851|3850|5290
1644226820000|2022-02-07 09:40:20|3851.5|3851|3851|3850|3851.5|3851|3850.5|3849.5|3487
1644226830000|2022-02-07 09:40:30|3850.5|3849.5|3850.5|3849.5|3850.5|3849.5|3850.5|3849.5|18
1644226840000|2022-02-07 09:40:40|||||||||532
1644226850000|2022-02-07 09:40:50|||||||||55
1644226860000|2022-02-07 09:41:00|||||||||10
1644226870000|2022-02-07 09:41:10|||||||||202
1644226880000|2022-02-07 09:41:20|||||||||1
1644226890000|2022-02-07 09:41:30|3850|3849|3850|3849.5|3850|3849.5|3849.5|3849|3156
1644226900000|2022-02-07 09:41:40|3850.5|3849|3850|3849.5|3850.5|3849.5|3850|3849|946
1644226910000|2022-02-07 09:41:50|3849.5|3849|3850|3849|3850|3849.5|3849.5|3849|1102
1644226930000|2022-02-07 09:42:10|3850.5|3849.5|3850|3849.5|3850.5|3849.5|3850|3849|875
1644226940000|2022-02-07 09:42:20|3850.5|3850|3850.5|3849.5|3850.5|3850|3850.5|3849.5|569
1644226950000|2022-02-07 09:42:30|||||||||128
1644226960000|2022-02-07 09:42:40|3850|3849|3850|3849|3850|3849|3850|3849|1966
1644226970000|2022-02-07 09:42:50|3850.5||3850.5||3850.5||3850.5||526
1644226980000|2022-02-07 09:43:00||3849.5||3850||3850||3849.5|305
1644226990000|2022-02-07 09:43:10|3851|3850.5|3850.5|3849.5|3851|3850.5|3850.5|3849.5|2282
1644227000000|2022-02-07 09:43:20|3851||3851||3851||3851||553
1644227020000|2022-02-07 09:43:40|3850.5||3850||3850.5||3850||933
1644227030000|2022-02-07 09:43:50|3850.5|3850|3850.5|3849.5|3850.5|3850|3850.5|3849.5|2843
1644227040000|2022-02-07 09:44:00||3849||3849.5||3849.5||3849|1149
1644227050000|2022-02-07 09:44:10|||||||||1291
1644227060000|2022-02-07 09:44:20|||||||||344
1644227070000|2022-02-07 09:44:30|||||||||1645
1644227080000|2022-02-07 09:44:40|3851|3850|3851|3850|3851|3850|3851|3850|779
1644227090000|2022-02-07 09:44:50|3850.5|3849.5|3851|3849.5|3851|3849.5|3850.5|3849.5|547
1644227100000|2022-02-07 09:45:00|||||||||553
1644227120000|2022-02-07 09:45:20|3851.5|3850|3851|3850|3851.5|3850.5|3851|3850|838
1644227130000|2022-02-07 09:45:30||3850.5||3850||3850.5||3850|0
1644227140000|2022-02-07 09:45:40|3850.5|3849.5|3850.5|3849.5|3850.5|3849.5|3850|3849|3504
1644227150000|2022-02-07 09:45:50|3850||3850||3850.5||3850||684
1644227160000|2022-02-07 09:46:00||3849||3849.5||3849.5||3849|428
1644227170000|2022-02-07 09:46:10|3849.5|3849|3849.5|3848.5|3849.5|3849|3849.5|3848.5|1030
1644227190000|2022-02-07 09:46:30||3849||3849||3849||3848.5|0
1644227220000|2022-02-07 09:47:00|3849|3848.5|3849|3848.5|3849.5|3848.5|3849|3848.5|3
1644227230000|2022-02-07 09:47:10|3849.5|3849|3849.5|3848.5|3849.5|3849|3849.5|3848.5|1640
1644227240000|2022-02-07 09:47:20|||||||||100
1644227250000|2022-02-07 09:47:30|3850|3849|3849.5|3849|3850.5|3849.5|3849.5|3849|975
1644227270000|2022-02-07 09:47:50|3849|3848.5|3849|3848|3849|3849|3849|3848|1011
1644227280000|2022-02-07 09:48:00|3848.5|3847.5|3848.5|3848|3848.5|3848|3848.5|3847.5|1834
1644227290000|2022-02-07 09:48:10|3849||3848.5||3849||3848.5||216
1644227300000|2022-02-07 09:48:20|3848|3847.5|3848|3846.5|3848.5|3848|3847.5|3846.5|2209
1644227310000|2022-02-07 09:48:30|3847.5||3847||3847.5||3847||1632
1644227320000|2022-02-07 09:48:40||3846||3846||3846||3846|452
1644227330000|2022-02-07 09:48:50|3847.5|3846.5|3848.5|3848|3849|3848.5|3847.5|3846|27603
1644227340000|2022-02-07 09:49:00||3847.5||3848||3848||3847.5|186
1644227350000|2022-02-07 09:49:10|3849|3847.5|3849|3848|3849|3848|3849|3847.5|1044
1644227360000|2022-02-07 09:49:20|3849.5|3848.5|3850.5|3850|3850.5|3850|3849.5|3848|27876
1644227370000|2022-02-07 09:49:30|3851|3849.5|3850.5|3849.5|3851|3849.5|3850|3849|4739
1644227380000|2022-02-07 09:49:40|3850|3848.5|3849.5|3848.5|3850|3849|3849.5|3848|14718
1644227390000|2022-02-07 09:49:50||3848||3848.5||3848.5||3848|748
1644227400000|2022-02-07 09:50:00|3849|3848|3848|3847|3849|3848.5|3848|3847|1229
1644227410000|2022-02-07 09:50:10|3847.5|3846.5|3847|3846|3848|3847|3847|3846|4199
1644227420000|2022-02-07 09:50:20||3845.5||3846||3846||3845.5|4003
1644227440000|2022-02-07 09:50:40|3847.5|3846.5|3848|3847|3848|3847.5|3847.5|3846.5|595
1644227460000|2022-02-07 09:51:00|3847.5|3846|3846.5|3845.5|3847.5|3846|3846.5|3845.5|1017
1644227470000|2022-02-07 09:51:10|3846|3845|3845.5|3844.5|3846|3845|3845|3844|1737
1644227480000|2022-02-07 09:51:20|3846|3845|3846.5|3845.5|3846.5|3845.5|3846|3845|1134
1644227490000|2022-02-07 09:51:30|3846||3846.5||3846.5||3846||951
1644227500000|2022-02-07 09:51:40|3846|3845|3846.5|3845.5|3846.5|3845.5|3846|3845|223
1644227510000|2022-02-07 09:51:50|||||||||200
1644227520000|2022-02-07 09:52:00|3847|3846|3847.5|3846.5|3848|3846.5|3847|3846|289
1644227540000|2022-02-07 09:52:20|3847|3846|3847|3846|3847.5|3846|3847|3846|808
1644227550000|2022-02-07 09:52:30|3846.5|3846.5|3847|3846.5|3847.5|3846.5|3846.5|3846.5|1439
1644227560000|2022-02-07 09:52:40||3846||3846||3846||3846|0
1644227580000|2022-02-07 09:53:00|||||||||530
1644227590000|2022-02-07 09:53:10|3846.5||3846.5||3846.5||3846.5||853
1644227600000|2022-02-07 09:53:20|3847||3847||3847||3847||29
1644227620000|2022-02-07 09:53:40|3847.5|3846.5|3848.5|3847.5|3848.5|3847.5|3847.5|3846|1883
1644227630000|2022-02-07 09:53:50|3848|3847|3848|3847|3848|3847|3848|3847|208
1644227640000|2022-02-07 09:54:00|3848.5|3848|3848.5|3847.5|3848.5|3848|3848|3847.5|1458
1644227650000|2022-02-07 09:54:10|3848|3847|3847.5|3846.5|3848|3847|3847.5|3846.5|351
1644227670000|2022-02-07 09:54:30|||||||||125
1644227680000|2022-02-07 09:54:40|3848|3847|3848.5|3847.5|3848.5|3847.5|3848|3847|31
1644227690000|2022-02-07 09:54:50|3848|3847|3848|3846.5|3848|3847|3847.5|3846.5|123
1644227700000|2022-02-07 09:55:00|3847.5||3847.5||3847.5||3847.5||450
1644227710000|2022-02-07 09:55:10|3848|3847|3848|3847|3848|3847|3848|3847|1
1644227740000|2022-02-07 09:55:40|3848.5|3847.5|3848|3847.5|3848.5|3848|3848|3847.5|2118
1644227750000|2022-02-07 09:55:50|3847.5|3847|3848|3846.5|3848|3847|3847.5|3846.5|1662
1644227760000|2022-02-07 09:56:00|3847||3847.5||3847.5||3847||1056
1644227770000|2022-02-07 09:56:10|3847||3847||3847||3847||1461
1644227800000|2022-02-07 09:56:40|3847.5|3847|3848|3847|3848|3847|3847|3846|3020
1644227820000|2022-02-07 09:57:00|||||||||1620
1644227830000|2022-02-07 09:57:10|3847.5|3846.5|3847.5|3846.5|3848|3847|3847.5|3846.5|2220
1644227860000|2022-02-07 09:57:40|||||||||332
1644227870000|2022-02-07 09:57:50|3848.5|3847.5|3848|3847.5|3848.5|3847.5|3848|3847.5|294
1644227880000|2022-02-07 09:58:00|3848.5|3847|3848|3847|3848.5|3847|3847.5|3847|290
1644227900000|2022-02-07 09:58:20|||||||||25
1644227910000|2022-02-07 09:58:30|||||||||280
1644227930000|2022-02-07 09:58:50|||||||||243
1644227960000|2022-02-07 09:59:20|3847.5||3847.5||3847.5||3847.5||564
1644227970000|2022-02-07 09:59:30|3847|3846.5|3847|3846.5|3847|3846.5|3847|3846.5|196
1644227980000|2022-02-07 09:59:40|3846.5|3845.5|3846.5|3846|3846.5|3846|3846.5|3845.5|557
1644228000000|2022-02-07 10:00:00|3847||3847||3847||3847||183
1644228010000|2022-02-07 10:00:10|3847.5|3846.5|3848|3846.5|3848|3846.5|3847.5|3846|1137
1644228020000|2022-02-07 10:00:20|3848.5|3847|3848.5|3847.5|3848.5|3847.5|3848.5|3847|391
1644228030000|2022-02-07 10:00:30|||||||||1
1644228040000|2022-02-07 10:00:40|||||||||136
1644228050000|2022-02-07 10:00:50|3849|3848|3850|3849|3851|3849.5|3849|3848|9693
1644228060000|2022-02-07 10:01:00|3850.5|3849.5|3850|3849|3850.5|3849.5|3850|3849|498
1644228070000|2022-02-07 10:01:10|||||||||19
1644228100000|2022-02-07 10:01:40|||||||||1
1644228110000|2022-02-07 10:01:50|||||||||232
1644228120000|2022-02-07 10:02:00|3849.5|3849.5|3849.5|3848.5|3849.5|3849.5|3849.5|3848.5|1114
1644228130000|2022-02-07 10:02:10|3850|3849.5|3850|3849.5|3850|3849.5|3850|3849.5|2856
1644228140000|2022-02-07 10:02:20|3850.5|3850|3850.5|3849.5|3850.5|3850|3850.5|3849.5|270
1644228150000|2022-02-07 10:02:30|3851|3850|3851.5|3851|3851.5|3851|3851|3850|1894
1644228160000|2022-02-07 10:02:40|3852|3851.5|3852|3851.5|3852|3851.5|3852|3851.5|331
1644228170000|2022-02-07 10:02:50|3852.5|3852|3852|3851|3852.5|3852|3852|3851|363
1644228180000|2022-02-07 10:03:00|||||||||9
1644228200000|2022-02-07 10:03:20|||||||||205
1644228210000|2022-02-07 10:03:30|3851|3850.5|3851.5|3850.5|3851.5|3850.5|3851|3850|113
1644228220000|2022-02-07 10:03:40|||||||||38
1644228230000|2022-02-07 10:03:50|3851||3851||3851||3851||174
1644228240000|2022-02-07 10:04:00|3850.5|3850|3850.5|3849.5|3850.5|3850|3850.5|3849.5|930
1644228250000|2022-02-07 10:04:10|3850||3850||3850||3850||173
1644228260000|2022-02-07 10:04:20|3850.5|3850|3850.5|3849.5|3850.5|3850|3850.5|3849.5|146
1644228270000|2022-02-07 10:04:30|3851|3850|3851|3850|3851.5|3850|3851|3850|843
1644228290000|2022-02-07 10:04:50|||||||||4
1644228300000|2022-02-07 10:05:00|3850|3849.5|3850.5|3849.5|3850.5|3849.5|3850|3849|804
1644228310000|2022-02-07 10:05:10|||||||||18
1644228320000|2022-02-07 10:05:20||3850||3849.5||3850||3849.5|208
1644228330000|2022-02-07 10:05:30||3850||3850||3850||3850|145
1644228340000|2022-02-07 10:05:40||3849.5||3849.5||3849.5||3849.5|307
1644228350000|2022-02-07 10:05:50|3850|3849|3849.5|3849|3850.5|3849|3849.5|3849|1121
1644228360000|2022-02-07 10:06:00|3850||3850||3850||3850||292
1644228370000|2022-02-07 10:06:10|||||||||488
1644228380000|2022-02-07 10:06:20|||||||||85
1644228390000|2022-02-07 10:06:30|3849.5|3848.5|3849.5|3848|3849.5|3848.5|3849.5|3848|429
1644228400000|2022-02-07 10:06:40|3849|3847.5|3848.5|3847.5|3849|3847.5|3848.5|3847.5|1174
1644228410000|2022-02-07 10:06:50|||||||||32
1644228420000|2022-02-07 10:07:00|3849|3848|3849|3848.5|3849|3848.5|3848.5|3848|409
1644228430000|2022-02-07 10:07:10|||||||||62
1644228440000|2022-02-07 10:07:20||3848||3848||3848||3848|85
1644228450000|2022-02-07 10:07:30|||||||||150
1644228470000|2022-02-07 10:07:50|3848.5|3847.5|3848|3847|3848.5|3848|3848|3847|1230
1644228480000|2022-02-07 10:08:00|3847.5|3846.5|3846|3845|3847.5|3846.5|3845.5|3844.5|1370
1644228490000|2022-02-07 10:08:10|3845.5|3845.5|3846|3845|3846|3845.5|3845.5|3845|30
1644228500000|2022-02-07 10:08:20|||||||||910
1644228510000|2022-02-07 10:08:30|3845.5|3844.5|3845|3844|3845.5|3844.5|3845|3843.5|907
1644228530000|2022-02-07 10:08:50|3844.5||3844.5||3844.5||3844.5||175
1644228540000|2022-02-07 10:09:00|||||||||55
1644228550000|2022-02-07 10:09:10|3844|3843.5|3844|3843.5|3844|3843.5|3844|3843.5|336
1644228560000|2022-02-07 10:09:20|3843.5|3843|3843|3842.5|3843.5|3843|3843|3842.5|593
1644228570000|2022-02-07 10:09:30||3842||3841.5||3842||3841.5|826
1644228580000|2022-02-07 10:09:40|||||||||328
1644228590000|2022-02-07 10:09:50|||||||||289
1644228600000|2022-02-07 10:10:00|3842.5|3841|3841.5|3840.5|3842.5|3841|3841.5|3840.5|720
1644228610000|2022-02-07 10:10:10|3842|3840|3840.5|3839.5|3842|3840|3840.5|3839.5|241
1644228620000|2022-02-07 10:10:20|3840|3839|3840|3839|3840|3839|3840|3839|0
1644228630000|2022-02-07 10:10:30|3840.5|3839.5|3840.5|3839.5|3840.5|3840|3840|3839.5|3252
1644228650000|2022-02-07 10:10:50|||||||||241
1644228660000|2022-02-07 10:11:00|3840|3839|3840|3839.5|3840.5|3839.5|3838.5|3838|3985
1644228670000|2022-02-07 10:11:10|3840.5|3839|3840.5|3839.5|3840.5|3840|3840.5|3839|1184
1644228680000|2022-02-07 10:11:20|||||||||241
1644228690000|2022-02-07 10:11:30|3841|3840|3841|3840|3842|3841|3841|3840|2315
1644228700000|2022-02-07 10:11:40|3841.5|3840.5|3842|3840.5|3842|3840.5|3841.5|3840.5|116
1644228710000|2022-02-07 10:11:50|3841.5||3841.5||3841.5||3841.5||516
1644228720000|2022-02-07 10:12:00|3841|3840|3841|3840|3841|3840|3841|3840|71
1644228730000|2022-02-07 10:12:10|3840.5||3841||3841||3840.5||0
1644228750000|2022-02-07 10:12:30|3840.5|3839.5|3840.5|3839.5|3840.5|3839.5|3840|3839.5|891
1644228780000|2022-02-07 10:13:00|3841|3840|3841|3840.5|3841.5|3840.5|3841|3840|423
1644228790000|2022-02-07 10:13:10||3840||3839.5||3840||3839.5|0
1644228800000|2022-02-07 10:13:20|||||||||125
1644228830000|2022-02-07 10:13:50|||||||||229
1644228840000|2022-02-07 10:14:00||3840||3840||3840||3840|1
1644228850000|2022-02-07 10:14:10|3840.5|3839.5|3840.5|3839.5|3840.5|3839.5|3840|3839.5|824
1644228860000|2022-02-07 10:14:20|3841|3840|3842|3841|3842|3841|3841|3839.5|3438
1644228870000|2022-02-07 10:14:30|||||||||207
1644228880000|2022-02-07 10:14:40|3841.5||3842||3842||3841.5||1491
1644228900000|2022-02-07 10:15:00|3842.5|3842|3842|3841|3842.5|3842|3841.5|3841|766
1644228920000|2022-02-07 10:15:20|3842.5|3841.5|3843|3842|3843|3842|3842.5|3841.5|365
1644228950000|2022-02-07 10:15:50|3842|3841.5|3842|3841|3842|3841.5|3842|3841|493
1644228960000|2022-02-07 10:16:00|3841.5|3840.5|3842|3841|3842|3841|3841|3840.5|3573
1644228980000|2022-02-07 10:16:20|||||||||300
1644228990000|2022-02-07 10:16:30|3842.5|3841.5|3842.5|3841.5|3843|3841.5|3842.5|3841.5|380
1644229000000|2022-02-07 10:16:40|3842|3841|3842|3841|3842|3841|3842|3841|115
1644229010000|2022-02-07 10:16:50|||||||||953
1644229020000|2022-02-07 10:17:00|||||||||267
1644229030000|2022-02-07 10:17:10|3841.5|3840.5|3841.5|3840|3842|3841|3841.5|3840|1666
1644229040000|2022-02-07 10:17:20|3841||3840.5||3841||3840.5||665
1644229060000|2022-02-07 10:17:40|3841|3840.5|3841.5|3840.5|3842|3841|3841|3840.5|176
1644229070000|2022-02-07 10:17:50|3842||3841.5||3842||3841.5||95
1644229100000|2022-02-07 10:18:20|3841|3840|3841|3840|3841|3840.5|3841|3840|1039
1644229120000|2022-02-07 10:18:40|3841.5|3840.5|3841.5|3840.5|3841.5|3840.5|3841.5|3840.5|0
1644229130000|2022-02-07 10:18:50|3842|3841|3842|3841|3842|3841|3842|3841|1253
1644229140000|2022-02-07 10:19:00||3840.5||3841||3841||3840.5|12
1644229150000|2022-02-07 10:19:10||3840.5||3840.5||3840.5||3840.5|0
1644229180000|2022-02-07 10:19:40|||||||||192
1644229200000|2022-02-07 10:20:00|||||||||13
1644229210000|2022-02-07 10:20:10|3841.5||3841.5||3842||3841.5||0
1644229220000|2022-02-07 10:20:20|||||||||200
1644229230000|2022-02-07 10:20:30||3841||3841||3841||3840.5|435
1644229240000|2022-02-07 10:20:40||3840.5||3840.5||3840.5||3840.5|164
1644229250000|2022-02-07 10:20:50|3841|3840|3841|3840.5|3841|3840.5|3840.5|3840|2277
1644229260000|2022-02-07 10:21:00|3840.5|3840|3841|3840|3841|3840.5|3840.5|3840|1547
1644229270000|2022-02-07 10:21:10|3840.5||3840.5||3840.5||3840.5||76
1644229280000|2022-02-07 10:21:20|3840|3839.5|3840|3839|3840|3839.5|3840|3839|1030
1644229290000|2022-02-07 10:21:30|3839.5|3839.5|3840|3839|3840|3839.5|3839.5|3839|435
1644229310000|2022-02-07 10:21:50|3839.5||3840||3840||3839.5||95
1644229320000|2022-02-07 10:22:00|||||||||200
1644229330000|2022-02-07 10:22:10|3839.5|3838.5|3839.5|3838.5|3839.5|3838.5|3839.5|3838.5|511
1644229340000|2022-02-07 10:22:20|3838.5|3838|3838.5|3837|3838.5|3838|3838.5|3837|2200382
1644229370000|2022-02-07 10:22:50|3838||3837.5||3838||3837.5||398
1644229380000|2022-02-07 10:23:00|3838|3837.5|3838|3837|3838|3837.5|3837.5|3837|84
1644229390000|2022-02-07 10:23:10|||||||||133
1644229400000|2022-02-07 10:23:20|3838.5|3837.5|3838.5|3837.5|3838.5|3838|3838.5|3837|2494
1644229410000|2022-02-07 10:23:30|||||||||48
1644229420000|2022-02-07 10:23:40|||||||||77
1644229430000|2022-02-07 10:23:50|3839|3838|3839.5|3838.5|3839.5|3838.5|3839|3838|876
1644229450000|2022-02-07 10:24:10|3839|3838|3840|3839.5|3840|3839.5|3839|3838|3625
1644229460000|2022-02-07 10:24:20||3839||3839||3839||3839|1105
1644229480000|2022-02-07 10:24:40|3839.5|3838.5|3838|3837|3839.5|3838.5|3838|3837|1092
1644229490000|2022-02-07 10:24:50|3838.5|3837.5|3839|3838|3839|3838.5|3838.5|3837.5|3650
1644229520000|2022-02-07 10:25:20|3839.5|3839|3839.5|3838.5|3839.5|3839|3839.5|3838.5|604
1644229530000|2022-02-07 10:25:30|3839|3838|3839|3837.5|3839|3838|3839|3837.5|17
1644229540000|2022-02-07 10:25:40|3838.5|3838|3838.5|3837.5|3838.5|3838|3838.5|3837.5|0
1644229550000|2022-02-07 10:25:50|3839||3839||3839||3839||0
1644229560000|2022-02-07 10:26:00||3838.5||3838.5||3838.5||3838.5|0
1644229570000|2022-02-07 10:26:10|3839.5|3839|3839.5|3838.5|3839.5|3839|3839.5|3838.5|271
1644229590000|2022-02-07 10:26:30|3840|3839.5|3840|3839|3840|3839.5|3839.5|3839|56
1644229610000|2022-02-07 10:26:50|3839.5|3838.5|3839.5|3838.5|3839.5|3839|3839|3838.5|896
1644229630000|2022-02-07 10:27:10|||||||||175
1644229640000|2022-02-07 10:27:20|3839||3839||3839||3839||0
1644229720000|2022-02-07 10:28:40|3839.5|3839|3840|3839|3840|3839.5|3839.5|3838.5|1129
1644229730000|2022-02-07 10:28:50||3838.5||3839||3839||3838.5|24
1644229740000|2022-02-07 10:29:00|3839.5|3838.5|3840|3839|3840|3839|3839.5|3838.5|1323
1644229750000|2022-02-07 10:29:10|3839.5|3838.5|3839|3838.5|3839.5|3838.5|3839|3838.5|1071
1644229780000|2022-02-07 10:29:40|3838.5|3837.5|3840.5|3839.5|3840.5|3839.5|3838.5|3837.5|2391
1644229790000|2022-02-07 10:29:50|3841|3840|3841.5|3840.5|3841.5|3840.5|3841|3839.5|3190
1644229800000|2022-02-07 10:30:00|3841|3840|3841|3840|3841|3840.5|3841|3840|1635
1644229810000|2022-02-07 10:30:10|||||||||3
1644229830000|2022-02-07 10:30:30|||||||||3
1644229850000|2022-02-07 10:30:50|3841.5|3840.5|3841.5|3840.5|3841.5|3840.5|3841.5|3840|62
1644229860000|2022-02-07 10:31:00|3841|3840|3841.5|3840.5|3841.5|3840.5|3840.5|3840|1664
1644229870000|2022-02-07 10:31:10|3842|3841|3842|3841.5|3842|3841.5|3842|3841|243
1644229880000|2022-02-07 10:31:20|3842.5|3842|3843|3842|3843|3842|3842.5|3842|657
1644229890000|2022-02-07 10:31:30|3842.5||3842.5||3842.5||3842.5||257
1644229900000|2022-02-07 10:31:40|||||||||373
1644229910000|2022-02-07 10:31:50|||||||||864
1644229920000|2022-02-07 10:32:00||3841.5||3841.5||3841.5||3841.5|607
1644229930000|2022-02-07 10:32:10|3842|3842|3842.5|3842|3842.5|3842|3842|3842|24
1644229940000|2022-02-07 10:32:20|3842|3841.5|3842|3841.5|3842|3841.5|3842|3841.5|0
1644229960000|2022-02-07 10:32:40|||||||||688
1644229970000|2022-02-07 10:32:50|||||||||193
1644230010000|2022-02-07 10:33:30|3842.5|3842|3842.5|3842|3842.5|3842|3842.5|3842|31
1644230020000|2022-02-07 10:33:40|3842|3841.5|3842|3841.5|3842.5|3841.5|3842|3841.5|159
1644230030000|2022-02-07 10:33:50|3842.5|3842|3842.5|3842|3842.5|3842|3842|3842|184
1644230040000|2022-02-07 10:34:00|||||||||184
1644230050000|2022-02-07 10:34:10||3841.5||3841.5||3841.5||3841.5|35
1644230060000|2022-02-07 10:34:20|||||||||100
1644230070000|2022-02-07 10:34:30|3843|3842|3843|3842|3843|3842|3843|3842|610
1644230100000|2022-02-07 10:35:00|3842.5|3841.5|3844|3843|3844|3843|3842.5|3841.5|4812
1644230120000|2022-02-07 10:35:20|3844.5|3843.5|3844.5|3844|3844.5|3844|3844.5|3843|943
1644230130000|2022-02-07 10:35:30|3845|3844.5|3846|3845|3846|3845.5|3845|3844.5|966
1644230170000|2022-02-07 10:36:10|3845.5|3844.5|3845.5|3844.5|3846|3845|3845|3844.5|4558
1644230190000|2022-02-07 10:36:30|3846|3845|3845.5|3845|3846|3845|3845.5|3844.5|1545
1644230210000|2022-02-07 10:36:50||3844.5||3844.5||3844.5||3844.5|117
1644230220000|2022-02-07 10:37:00|||||||||2
1644230240000|2022-02-07 10:37:20|3846|3845|3846|3845|3846|3845|3846|3845|23
1644230260000|2022-02-07 10:37:40|3845.5|3844.5|3846|3845|3846|3845|3845.5|3844.5|196
1644230270000|2022-02-07 10:37:50|3845.5|3844.5|3845|3844.5|3845.5|3844.5|3845|3844.5|616
1644230280000|2022-02-07 10:38:00|||||||||62
1644230290000|2022-02-07 10:38:10|||||||||15
1644230310000|2022-02-07 10:38:30|3844.5|3844|3844|3843.5|3844.5|3844|3844|3843|1758
1644230320000|2022-02-07 10:38:40|||||||||107
1644230330000|2022-02-07 10:38:50|3844.5|3843|3845|3844|3845|3844|3844|3843|1026
1644230370000|2022-02-07 10:39:30|3844.5|3843.5|3844.5|3843|3845|3843.5|3844.5|3843|104
1644230390000|2022-02-07 10:39:50||3843.5||3843.5||3843.5||3843.5|0
1644230400000|2022-02-07 10:40:00|3844|3843|3844|3843|3844|3843|3844|3843|0
1644230410000|2022-02-07 10:40:10|||||||||174
1644230430000|2022-02-07 10:40:30|||||||||19
1644230440000|2022-02-07 10:40:40|3843.5||3843.5||3843.5||3843.5||9
1644230450000|2022-02-07 10:40:50|||||||||6
1644230480000|2022-02-07 10:41:20|||||||||2350
1644230500000|2022-02-07 10:41:40||3842.5||3842.5||3842.5||3842.5|39
1644230550000|2022-02-07 10:42:30|3844|3843|3844|3843|3844|3843.5|3844|3843|245
1644230560000|2022-02-07 10:42:40||3842.5||3842.5||3842.5||3842.5|0
1644230570000|2022-02-07 10:42:50||3843||3843||3843||3843|0
1644230580000|2022-02-07 10:43:00|||||||||238
1644230600000|2022-02-07 10:43:20|||||||||195
1644230620000|2022-02-07 10:43:40|3844.5|3843.5|3845|3844|3845|3844|3844.5|3843.5|489
1644230640000|2022-02-07 10:44:00|3845.5|3844.5|3846|3845.5|3846|3845.5|3845.5|3844.5|2325
1644230650000|2022-02-07 10:44:10|3847|3846|3848|3847.5|3848.5|3847.5|3846.5|3846|1989
1644230660000|2022-02-07 10:44:20|3848.5||3848.5||3848.5||3848.5||0
1644230670000|2022-02-07 10:44:30|||||||||22
1644230680000|2022-02-07 10:44:40|3849|3848|3850|3849|3850|3849|3849|3848|2228
1644230690000|2022-02-07 10:44:50|3850.5|3849.5|3850.5|3850|3851|3850|3850.5|3849.5|1042
1644230700000|2022-02-07 10:45:00|||||||||4
1644230710000|2022-02-07 10:45:10|3851|3850.5|3851.5|3850.5|3851.5|3850.5|3851|3850.5|170
1644230720000|2022-02-07 10:45:20|3851|3850|3850.5|3849.5|3851|3850|3850.5|3849.5|820
1644230730000|2022-02-07 10:45:30|3850|3849|3851|3850|3851|3850.5|3850|3849|2156
1644230750000|2022-02-07 10:45:50|||||||||2
1644230760000|2022-02-07 10:46:00|||||||||173
1644230780000|2022-02-07 10:46:20||3850.5||3850.5||3850.5||3850.5|214
1644230790000|2022-02-07 10:46:30|3851.5||3851.5||3851.5||3851.5||20
1644230810000|2022-02-07 10:46:50|3851|3849.5|3850.5|3849.5|3851|3849.5|3850|3849|1482
1644230820000|2022-02-07 10:47:00||3849||3849.5||3849.5||3849|1
1644230830000|2022-02-07 10:47:10||3849||3849.5||3849.5||3849|376
1644230850000|2022-02-07 10:47:30|||||||||78
1644230880000|2022-02-07 10:48:00|||||||||173
1644230890000|2022-02-07 10:48:10||3850||3850||3850||3850|0
1644230910000|2022-02-07 10:48:30|3851|3850.5|3851.5|3850.5|3851.5|3851|3851|3850.5|1979
1644230920000|2022-02-07 10:48:40|3851|3850|3851|3850|3851|3850|3851|3850|326
1644230930000|2022-02-07 10:48:50|||||||||100
1644230950000|2022-02-07 10:49:10|||||||||80
1644230960000|2022-02-07 10:49:20|||||||||259
1644230970000|2022-02-07 10:49:30||3850.5||3850.5||3850.5||3850.5|217
1644230980000|2022-02-07 10:49:40|3851.5|3850|3851|3850|3851.5|3850|3851|3850|45
1644230990000|2022-02-07 10:49:50|3851.5|3850.5|3851.5|3850.5|3851.5|3850.5|3851.5|3850.5|861
1644231000000|2022-02-07 10:50:00|3851|3850|3851|3850|3851|3850|3851|3850|370
1644231010000|2022-02-07 10:50:10|3851.5|3851|3850.5|3849.5|3851.5|3851|3850.5|3849.5|3228
1644231020000|2022-02-07 10:50:20|3850|3849|3850|3849|3850|3849|3850|3849|297
1644231040000|2022-02-07 10:50:40||3849.5||3849.5||3849.5||3849.5|350
1644231050000|2022-02-07 10:50:50|3850.5|3850|3850.5|3850|3850.5|3850|3850.5|3850|9
1644231060000|2022-02-07 10:51:00|||||||||490
1644231070000|2022-02-07 10:51:10|3850|3849|3850|3849|3850|3849.5|3850|3849|855
1644231080000|2022-02-07 10:51:20|3850.5|3849.5|3850.5|3850|3850.5|3850|3850|3849.5|840
1644231090000|2022-02-07 10:51:30||3849.5||3849.5||3849.5||3849.5|0
1644231120000|2022-02-07 10:52:00|3850|3849|3849|3848|3850|3849|3849|3848|328
1644231160000|2022-02-07 10:52:40|3848.5|3848.5|3849|3848|3849|3848.5|3848.5|3848|950
1644231170000|2022-02-07 10:52:50|3849.5|3848.5|3850|3849.5|3850.5|3849.5|3849|3848|3461
1644231180000|2022-02-07 10:53:00|3850.5||3850.5||3850.5||3850.5||557
1644231190000|2022-02-07 10:53:10|3850|3849|3850|3849|3850|3849|3850|3849|274
1644231220000|2022-02-07 10:53:40|3850.5|3849.5|3851|3850|3851|3850|3850.5|3849.5|354
1644231230000|2022-02-07 10:53:50|3851.5|3850.5|3851.5|3850.5|3852|3851|3851.5|3850.5|1818
1644231240000|2022-02-07 10:54:00|3851|3850|3851.5|3850.5|3851.5|3850.5|3851|3850|0
1644231260000|2022-02-07 10:54:20|3851|3850|3850.5|3850|3851|3850|3850.5|3849.5|195
1644231270000|2022-02-07 10:54:30|3850|3849.5|3850|3849.5|3850|3849.5|3850|3849.5|302
1644231290000|2022-02-07 10:54:50|||||||||300
1644231300000|2022-02-07 10:55:00|3850.5|3850|3850.5|3849.5|3850.5|3850|3850.5|3849.5|65
1644231310000|2022-02-07 10:55:10|3850|3849|3849|3848|3850|3849|3849|3848|1664
1644231320000|2022-02-07 10:55:20|3848.5|3847.5|3848.5|3847.5|3849|3848|3848.5|3847.5|1049
1644231330000|2022-02-07 10:55:30|3848|3848|3848.5|3848|3848.5|3848|3848|3847.5|1231
1644231350000|2022-02-07 10:55:50|||||||||93
1644231360000|2022-02-07 10:56:00|3849|3847.5|3849|3848|3849|3848.5|3849|3847.5|409
1644231380000|2022-02-07 10:56:20|||||||||684
1644231440000|2022-02-07 10:57:20|||||||||211
1644231450000|2022-02-07 10:57:30|||||||||79
1644231470000|2022-02-07 10:57:50|||||||||170
1644231510000|2022-02-07 10:58:30|3849.5|3848.5|3850|3849|3850|3849.5|3849|3848.5|2763
1644231520000|2022-02-07 10:58:40|3849.5|3848.5|3849.5|3848|3849.5|3848.5|3849.5|3848|323
1644231530000|2022-02-07 10:58:50|3849||3849||3849||3849||45
1644231540000|2022-02-07 10:59:00|3849.5|3848.5|3849.5|3848.5|3849.5|3848.5|3849.5|3848.5|725
1644231560000|2022-02-07 10:59:20||3848||3848||3848||3848|0
1644231570000|2022-02-07 10:59:30|3849||3849.5||3849.5||3849||0
1644231580000|2022-02-07 10:59:40|||||||||150
1644231600000|2022-02-07 11:00:00|3849||3849||3849||3849||1
1644231610000|2022-02-07 11:00:10|3849.5|3848.5|3850.5|3849.5|3850.5|3850|3849.5|3848|692
1644231620000|2022-02-07 11:00:20|3851|3850|3851|3850|3851.5|3851|3851|3850|768
1644231630000|2022-02-07 11:00:30|||||||||126
1644231640000|2022-02-07 11:00:40|3850.5|3849.5|3850|3849.5|3850.5|3849.5|3850|3849|1307
1644231650000|2022-02-07 11:00:50|3850.5||3850.5||3851||3850.5||80
1644231660000|2022-02-07 11:01:00|||||||||229
1644231680000|2022-02-07 11:01:20|||||||||24
1644231690000|2022-02-07 11:01:30|3850||3850||3850||3850||15
1644231700000|2022-02-07 11:01:40|3850.5|3849|3850.5|3849.5|3850.5|3849.5|3850.5|3849|431
1644231730000|2022-02-07 11:02:10|3850|3849|3850|3849.5|3850.5|3849.5|3850|3849|1095
1644231740000|2022-02-07 11:02:20|||||||||1000
1644231760000|2022-02-07 11:02:40||3849||3848.5||3849||3848.5|5
1644231770000|2022-02-07 11:02:50||3849||3849||3849||3848.5|0
1644231790000|2022-02-07 11:03:10|||||||||1449
1644231800000|2022-02-07 11:03:20|3850.5|3849.5|3850.5|3849.5|3850.5|3850|3850|3849.5|7574
1644231810000|2022-02-07 11:03:30|||||||||293
1644231830000|2022-02-07 11:03:50|||||||||591
1644231840000|2022-02-07 11:04:00|3851|3850|3851|3850|3851|3850|3851|3850|914
1644231850000|2022-02-07 11:04:10|3850.5|3849.5|3850.5|3849.5|3850.5|3849.5|3850|3849.5|1018
1644231870000|2022-02-07 11:04:30|||||||||120
1644231880000|2022-02-07 11:04:40|||||||||113
1644231890000|2022-02-07 11:04:50|||||||||47
1644231900000|2022-02-07 11:05:00|3850|3849|3849.5|3848.5|3850|3849|3849.5|3848.5|1126
1644231910000|2022-02-07 11:05:10|||||||||206
1644231920000|2022-02-07 11:05:20|3850|3849|3849.5|3849|3850|3849|3849.5|3848.5|2371
1644231930000|2022-02-07 11:05:30|3849|3848.5|3849.5|3848.5|3849.5|3848.5|3849|3848.5|607
1644231950000|2022-02-07 11:05:50|3849|3848|3848|3847.5|3849|3848|3848|3847.5|897
1644231960000|2022-02-07 11:06:00|||||||||150
1644231990000|2022-02-07 11:06:30|3847.5|3847|3848|3847|3848|3847|3847|3846.5|1826
1644232000000|2022-02-07 11:06:40|3847.5|3846.5|3847.5|3847|3847.5|3847|3847|3846.5|2239
1644232010000|2022-02-07 11:06:50|3847|3846.5|3847|3846|3847|3846.5|3847|3846|1685
1644232020000|2022-02-07 11:07:00|3847.5|3847|3848|3846.5|3848|3847|3847.5|3846.5|988
1644232030000|2022-02-07 11:07:10||3847||3847||3847.5||3847|51
1644232040000|2022-02-07 11:07:20|3847.5|3846.5|3847.5|3846.5|3847.5|3847|3847|3846|1893
1644232060000|2022-02-07 11:07:40|3847|3846|3847|3846|3847|3846.5|3847|3846|1143
1644232070000|2022-02-07 11:07:50|||||||||73
1644232090000|2022-02-07 11:08:10|3847.5|3846.5|3847.5|3846.5|3847.5|3847|3847.5|3846.5|843
1644232100000|2022-02-07 11:08:20|3848|3847|3848|3846.5|3848|3847|3848|3846.5|46
1644232110000|2022-02-07 11:08:30||3847||3847||3847||3847|50
1644232120000|2022-02-07 11:08:40||3846.5||3847||3847||3846.5|0
1644232140000|2022-02-07 11:09:00|3848.5|3847.5|3849|3848|3849|3848.5|3848.5|3847.5|571
1644232150000|2022-02-07 11:09:10||3847.5||3847.5||3847.5||3847.5|173
1644232160000|2022-02-07 11:09:20|3848.5||3848||3848.5||3848||100
1644232170000|2022-02-07 11:09:30|3848.5|3848|3848.5|3848|3849|3848|3848.5|3848|73
1644232180000|2022-02-07 11:09:40|3848|3847.5|3848.5|3847.5|3848.5|3847.5|3848|3847.5|3448
1644232200000|2022-02-07 11:10:00|3848|3846.5|3848|3847|3848.5|3847.5|3847.5|3846.5|3078
1644232220000|2022-02-07 11:10:20|3848.5|3847.5|3849|3848|3849|3848|3848.5|3847.5|155
1644232230000|2022-02-07 11:10:30|||||||||2000
1644232240000|2022-02-07 11:10:40|3849.5|3848.5|3850|3849|3850|3849.5|3849.5|3848.5|564
1644232260000|2022-02-07 11:11:00|3850.5||3850.5||3850.5||3850.5||0
1644232280000|2022-02-07 11:11:20|3851|3849.5|3851.5|3850|3851.5|3850|3851|3849.5|0
1644232290000|2022-02-07 11:11:30|3851|3849.5|3850.5|3849.5|3851|3850|3850|3849.5|1678
1644232300000|2022-02-07 11:11:40|||||||||132
1644232320000|2022-02-07 11:12:00|3851|3850|3850.5|3849.5|3851.5|3850.5|3850.5|3849.5|492
1644232330000|2022-02-07 11:12:10|3851||3850.5||3851||3850.5||0
1644232340000|2022-02-07 11:12:20|3851||3851||3851||3851||0
1644232350000|2022-02-07 11:12:30|3850.5|3850|3851|3850.5|3851|3850.5|3850.5|3850|928
1644232360000|2022-02-07 11:12:40|||||||||313
1644232370000|2022-02-07 11:12:50|3851.5|3851|3851.5|3850.5|3851.5|3851|3851.5|3850.5|27
1644232390000|2022-02-07 11:13:10|3851||3851.5||3851.5||3851||0
1644232430000|2022-02-07 11:13:50|||||||||75
1644232440000|2022-02-07 11:14:00|3852|3851|3852.5|3852|3853.5|3852.5|3851.5|3850.5|2644
1644232450000|2022-02-07 11:14:10|3852|3851.5|3853|3851.5|3853|3851.5|3852|3851.5|1579
1644232470000|2022-02-07 11:14:30|||||||||648
1644232480000|2022-02-07 11:14:40|3852.5|3851|3851|3850.5|3852.5|3851|3851|3850|1710
1644232500000|2022-02-07 11:15:00|3851.5||3851||3851.5||3851||364
1644232510000|2022-02-07 11:15:10|3851.5||3851.5||3851.5||3851.5||13
1644232520000|2022-02-07 11:15:20|||||||||170
1644232540000|2022-02-07 11:15:40|3852|3851|3852|3851|3852|3851.5|3852|3851|523
1644232550000|2022-02-07 11:15:50|3852.5|3851.5|3852.5|3851.5|3852.5|3851.5|3852.5|3851.5|565
1644232560000|2022-02-07 11:16:00||3851||3851.5||3852||3851|8
1644232570000|2022-02-07 11:16:10||3852||3851.5||3852||3851.5|182
1644232580000|2022-02-07 11:16:20|||||||||108
1644232590000|2022-02-07 11:16:30|3852|3851|3851.5|3851|3852|3851|3851.5|3851|552
1644232600000|2022-02-07 11:16:40|3851|3850.5|3851|3850.5|3851|3850.5|3851|3850.5|78
1644232610000|2022-02-07 11:16:50|3850.5|3850|3851|3850|3851|3850|3850.5|3850|200
1644232620000|2022-02-07 11:17:00|3850|3849.5|3850.5|3850|3850.5|3850|3850|3849.5|1322
1644232630000|2022-02-07 11:17:10|3851||3851||3851||3851||0
1644232710000|2022-02-07 11:18:30|3850.5||3850.5||3850.5||3850.5||0
1644232720000|2022-02-07 11:18:40|3851||3851||3851||3851||0
1644232740000|2022-02-07 11:19:00|||||||||96
1644232760000|2022-02-07 11:19:20|||||||||128
1644232780000|2022-02-07 11:19:40|3850.5|3849.5|3850|3849.5|3850.5|3849.5|3850|3849.5|836
1644232790000|2022-02-07 11:19:50|3850.5|3849|3850|3849|3850.5|3849.5|3849.5|3849|1567
1644232820000|2022-02-07 11:20:20|||||||||46
1644232830000|2022-02-07 11:20:30|||||||||40
1644232840000|2022-02-07 11:20:40|||||||||967
1644232880000|2022-02-07 11:21:20|||||||||315
1644232890000|2022-02-07 11:21:30|3849.5|3848.5|3849|3848|3849.5|3848.5|3849|3848|1190
1644232910000|2022-02-07 11:21:50|3848.5||3849||3849||3848.5||0
1644232930000|2022-02-07 11:22:10|3848.5|3847.5|3848.5|3847.5|3848.5|3847.5|3848.5|3847|96
1644232940000|2022-02-07 11:22:20|3848|3847|3846|3845|3848|3847|3846|3845|360
1644232950000|2022-02-07 11:22:30|3845.5|3844.5|3845.5|3844.5|3845.5|3844.5|3845|3844.5|60
1644232960000|2022-02-07 11:22:40|3846|3845|3846|3844.5|3846|3845|3846|3844.5|548
1644232970000|2022-02-07 11:22:50|3845.5|3844|3845|3844|3845.5|3844|3845|3844|149
1644232980000|2022-02-07 11:23:00|3844.5|3843.5|3844|3843|3844.5|3843.5|3843.5|3843|900
1644233000000|2022-02-07 11:23:20|||||||||65
1644233010000|2022-02-07 11:23:30|3844.5|3843.5|3845|3844|3845|3844.5|3844.5|3843.5|1276
1644233020000|2022-02-07 11:23:40|3845.5|3844.5|3845.5|3844.5|3845.5|3844.5|3845.5|3844.5|377
1644233030000|2022-02-07 11:23:50|3845|3844|3844|3843|3845|3844|3843.5|3843|516
1644233040000|2022-02-07 11:24:00|3843.5||3844||3844||3843.5||129
1644233050000|2022-02-07 11:24:10|3843.5||3844||3844||3843.5||0
1644233070000|2022-02-07 11:24:30|3843.5|3842.5|3842.5|3841.5|3843.5|3842.5|3842.5|3841.5|12
1644233080000|2022-02-07 11:24:40|3842|3841|3841.5|3840.5|3842|3841|3841|3840.5|1712
1644233090000|2022-02-07 11:24:50|3842|3841|3842|3841|3842.5|3842|3842|3841|1290
1644233100000|2022-02-07 11:25:00|3842.5|3841.5|3843.5|3843|3844|3843.5|3842.5|3841.5|1989
1644233120000|2022-02-07 11:25:20|3844.5|3843.5|3846|3845|3846.5|3845|3844|3843.5|1755
1644233130000|2022-02-07 11:25:30|3846.5|3844.5|3845.5|3844.5|3846.5|3844.5|3844.5|3843.5|5121
1644233160000|2022-02-07 11:26:00|3845|3844|3845|3843.5|3845.5|3844|3844.5|3843.5|189
1644233200000|2022-02-07 11:26:40|3845.5|3844|3845.5|3844.5|3845.5|3845|3845|3843.5|1466
1644233220000|2022-02-07 11:27:00|3846|3845|3846|3844.5|3846|3845|3845.5|3844.5|629
1644233230000|2022-02-07 11:27:10|3845.5||3845.5||3846||3845.5||49
1644233240000|2022-02-07 11:27:20|||||||||275
1644233250000|2022-02-07 11:27:30|3846|3845|3846|3845|3846|3845|3846|3845|627
1644233260000|2022-02-07 11:27:40|3846.5|3845.5|3846.5|3845.5|3846.5|3845.5|3846.5|3845.5|473
1644233270000|2022-02-07 11:27:50|3846|3846|3847.5|3847|3847.5|3847|3846|3845.5|2097
1644233280000|2022-02-07 11:28:00||3846.5||3846.5||3846.5||3846.5|11
1644233290000|2022-02-07 11:28:10|||||||||220
1644233320000|2022-02-07 11:28:40|3847||3847.5||3847.5||3847||602
1644233330000|2022-02-07 11:28:50|3847|3846|3847|3845.5|3847|3846|3846.5|3845.5|140
1644233360000|2022-02-07 11:29:20|3846.5||3847||3847||3846.5||2714
1644233370000|2022-02-07 11:29:30|||||||||138
1644233380000|2022-02-07 11:29:40|3846.5||3846||3847||3846||1074
1644233390000|2022-02-07 11:29:50|3846.5||3846.5||3846.5||3846.5||3
1644233410000|2022-02-07 11:30:10|3847|3846|3848|3847|3848|3847|3847|3845.5|1593
1644233420000|2022-02-07 11:30:20|3847.5|3846.5|3847.5|3846.5|3847.5|3846.5|3847.5|3846.5|0
1644233430000|2022-02-07 11:30:30|3847|3846|3848|3846.5|3848|3846.5|3847|3846|1915
1644233440000|2022-02-07 11:30:40|||||||||60
1644233450000|2022-02-07 11:30:50|||||||||250
1644233460000|2022-02-07 11:31:00|3847.5||3848||3848||3847.5||0
1644233470000|2022-02-07 11:31:10|3847.5||3848||3848||3847.5||0
1644233480000|2022-02-07 11:31:20|||||||||51
1644233490000|2022-02-07 11:31:30|3847.5|3846|3847|3846|3847.5|3846.5|3847|3846|421
1644233500000|2022-02-07 11:31:40||3846.5||3846.5||3846.5||3846.5|0
1644233510000|2022-02-07 11:31:50|3846.5|3846|3846.5|3845.5|3847|3846|3846.5|3845.5|54
1644233520000|2022-02-07 11:32:00|3847|3846|3847.5|3846.5|3847.5|3846.5|3847|3846|946
1644233530000|2022-02-07 11:32:10|||||||||280
1644233540000|2022-02-07 11:32:20|3848||3848||3848||3848||0
1644233580000|2022-02-07 11:33:00|3847.5||3847.5||3847.5||3847.5||0
1644233590000|2022-02-07 11:33:10|3848||3847.5||3848||3847.5||0
1644233600000|2022-02-07 11:33:20|||||||||173
1644233610000|2022-02-07 11:33:30|||||||||1
1644233620000|2022-02-07 11:33:40|3847||3847||3847||3847||0
1644233630000|2022-02-07 11:33:50|||||||||40
1644233640000|2022-02-07 11:34:00||3846||3846||3846||3846|182
1644233650000|2022-02-07 11:34:10|||||||||300
1644233660000|2022-02-07 11:34:20|||||||||260
1644233670000|2022-02-07 11:34:30|3847.5||3847.5||3847.5||3847.5||0
1644233680000|2022-02-07 11:34:40|3847||3847.5||3847.5||3847||0
1644233700000|2022-02-07 11:35:00|3848|3846.5|3848|3847|3848|3847|3848|3846.5|134
1644233720000|2022-02-07 11:35:20|3848.5|3847.5|3848|3847.5|3848.5|3848|3848|3847|970
1644233730000|2022-02-07 11:35:30||3847||3847||3847||3847|169
1644233780000|2022-02-07 11:36:20|3847.5|3846|3848|3846.5|3848|3846.5|3847|3846|272
1644233790000|2022-02-07 11:36:30|3847.5|3847|3848|3847|3848|3847.5|3847.5|3847|331
1644233800000|2022-02-07 11:36:40||3846.5||3846.5||3846.5||3846.5|0
1644233830000|2022-02-07 11:37:10|3847.5|3847|3848|3847|3848|3847|3847|3847|1320
1644233850000|2022-02-07 11:37:30|3847.5|3846.5|3847|3846|3847.5|3847|3846.5|3846|2890
1644233880000|2022-02-07 11:38:00|||||||||164
1644233890000|2022-02-07 11:38:10|3847.5|3846.5|3847.5|3846.5|3848|3846.5|3847.5|3846.5|5028
1644233900000|2022-02-07 11:38:20|3847|3846|3847|3846|3847|3846.5|3847|3846|458
1644233920000|2022-02-07 11:38:40|3846.5|3845.5|3846.5|3845.5|3846.5|3845.5|3846|3845.5|767
1644233940000|2022-02-07 11:39:00|3846||3846||3846||3846||1332
1644233980000|2022-02-07 11:39:40|3846.5||3846.5||3846.5||3846.5||617
1644233990000|2022-02-07 11:39:50|3846|3845|3846|3845|3846|3845.5|3845.5|3844.5|1271
1644234000000|2022-02-07 11:40:00|3845.5||3846||3846||3845.5||661
1644234020000|2022-02-07 11:40:20|3845.5|3844.5|3845.5|3844.5|3845.5|3844.5|3845.5|3844.5|485
1644234030000|2022-02-07 11:40:30|3845|3844|3845|3844.5|3845|3844.5|3845|3844|1704
1644234040000|2022-02-07 11:40:40||3844||3843.5||3844||3843.5|151
1644234050000|2022-02-07 11:40:50|3844.5||3844||3844.5||3844||382
1644234060000|2022-02-07 11:41:00|3844.5||3844.5||3844.5||3844.5||658
1644234070000|2022-02-07 11:41:10|||||||||12
1644234080000|2022-02-07 11:41:20|3844|3843|3844|3843|3844|3843|3844|3842.5|529
1644234120000|2022-02-07 11:42:00|||||||||11
1644234140000|2022-02-07 11:42:20|3844.5|3843.5|3844.5|3843.5|3845|3843.5|3844|3843|3529
1644234150000|2022-02-07 11:42:30|3844|3843|3844.5|3843|3844.5|3843.5|3844|3843|500
1644234180000|2022-02-07 11:43:00|3844|3842.5|3843|3842|3844|3843|3843|3842|3898
1644234200000|2022-02-07 11:43:20|3842.5|3841.5|3842.5|3841.5|3842.5|3841.5|3842.5|3841.5|2260
1644234210000|2022-02-07 11:43:30|||||||||12
1644234240000|2022-02-07 11:44:00|||||||||490
1644234280000|2022-02-07 11:44:40|||||||||75
1644234310000|2022-02-07 11:45:10|3843|3842|3843|3842.5|3843|3842.5|3842.5|3842|1895
1644234330000|2022-02-07 11:45:30|||||||||100
1644234340000|2022-02-07 11:45:40|3842.5|3842|3843|3842|3843|3842|3842.5|3842|892
1644234370000|2022-02-07 11:46:10|3843.5|3842.5|3844|3843|3844|3843|3843.5|3842.5|830
1644234380000|2022-02-07 11:46:20|3844.5|3843.5|3844.5|3843.5|3844.5|3843.5|3844.5|3843.5|220
1644234410000|2022-02-07 11:46:50|3844|3843|3843.5|3842.5|3844|3843|3843.5|3842.5|463
1644234430000|2022-02-07 11:47:10|||||||||173
1644234450000|2022-02-07 11:47:30|||||||||300
1644234460000|2022-02-07 11:47:40|||||||||100
1644234500000|2022-02-07 11:48:20|3843||3843.5||3843.5||3843||242
1644234510000|2022-02-07 11:48:30|||||||||232
1644234520000|2022-02-07 11:48:40|3844|3843|3844|3843.5|3844|3843.5|3844|3843|310
1644234530000|2022-02-07 11:48:50||3843||3843.5||3843.5||3843|79
1644234540000|2022-02-07 11:49:00|||||||||43
1644234550000|2022-02-07 11:49:10|3844.5|3844|3844.5|3843.5|3844.5|3844|3844|3843.5|686
1644234560000|2022-02-07 11:49:20|||||||||200
1644234580000|2022-02-07 11:49:40|3844|3843|3844|3843|3844|3843|3844|3843|641
1644234600000|2022-02-07 11:50:00|||||||||433
1644234610000|2022-02-07 11:50:10|3844.5||3844.5||3844.5||3844.5||0
1644234660000|2022-02-07 11:51:00|3844||3844||3844||3844||0
1644234670000|2022-02-07 11:51:10|3843.5|3842.5|3843.5|3843|3844|3843|3843.5|3842.5|659
1644234680000|2022-02-07 11:51:20|||||||||332
1644234690000|2022-02-07 11:51:30|3844|3843.5|3844.5|3844|3844.5|3844|3844|3843.5|2486
1644234700000|2022-02-07 11:51:40|3844|3843.5|3844|3843|3844|3843.5|3844|3843|644
1644234710000|2022-02-07 11:51:50|||||||||113
1644234730000|2022-02-07 11:52:10|3843.5|3842.5|3843.5|3842.5|3843.5|3842.5|3843|3842.5|1320
1644234740000|2022-02-07 11:52:20|||||||||100
1644234750000|2022-02-07 11:52:30|3843||3843.5||3843.5||3843||2546
1644234760000|2022-02-07 11:52:40|3843|3842|3843|3842|3843|3842|3842.5|3842|4592
1644234770000|2022-02-07 11:52:50|3842.5||3842.5||3842.5||3842.5||289
1644234780000|2022-02-07 11:53:00|||||||||114
1644234790000|2022-02-07 11:53:10|||||||||659
1644234800000|2022-02-07 11:53:20|3842|3841.5|3842|3841.5|3842|3841.5|3842|3841|1060
1644234810000|2022-02-07 11:53:30|3842.5|3842|3842.5|3842|3843|3842|3842.5|3841.5|516
1644234820000|2022-02-07 11:53:40|||||||||530
1644234830000|2022-02-07 11:53:50|||||||||81
1644234840000|2022-02-07 11:54:00|||||||||670
1644234860000|2022-02-07 11:54:20|||||||||300
1644234870000|2022-02-07 11:54:30|3842|3841.5|3841.5|3841|3842|3841.5|3841.5|3841|1116
1644234890000|2022-02-07 11:54:50|3841|3840.5|3841.5|3840.5|3841.5|3841|3841|3840|996
1644234900000|2022-02-07 11:55:00|3841|3840|3841|3840|3841|3840|3841|3840|92
1644234910000|2022-02-07 11:55:10|||||||||272
1644234920000|2022-02-07 11:55:20|3841.5|3840.5|3841.5|3841|3841.5|3841|3841.5|3840.5|1328
1644234930000|2022-02-07 11:55:30|3842|3841.5|3842|3841|3842|3841.5|3842|3841|34
1644234960000|2022-02-07 11:56:00|3841.5|3840.5|3841.5|3840.5|3841.5|3841|3841.5|3840.5|3111
1644234970000|2022-02-07 11:56:10|3841|3841|3841.5|3841|3841.5|3841|3841|3841|1124
1644234980000|2022-02-07 11:56:20|||||||||44
1644234990000|2022-02-07 11:56:30|||||||||41
1644235000000|2022-02-07 11:56:40|3842|3841.5|3842.5|3841.5|3842.5|3842|3842|3841.5|636
1644235020000|2022-02-07 11:57:00||3842||3842||3842||3842|64
1644235030000|2022-02-07 11:57:10|||||||||400
1644235040000|2022-02-07 11:57:20|3843|3841.5|3843|3841.5|3843|3841.5|3843|3841.5|762
1644235080000|2022-02-07 11:58:00|3843.5|3842|3843.5|3842.5|3843.5|3842.5|3843.5|3842|948
1644235090000|2022-02-07 11:58:10|3843||3843.5||3843.5||3843||544
1644235100000|2022-02-07 11:58:20|3843|3842|3843|3841.5|3843|3842.5|3842.5|3841.5|913
1644235120000|2022-02-07 11:58:40|3843.5|3842|3842.5|3841.5|3843.5|3843|3842.5|3841.5|2332
1644235140000|2022-02-07 11:59:00|||||||||297
1644235150000|2022-02-07 11:59:10|||||||||12
1644235200000|2022-02-07 12:00:00|3843|3842|3843.5|3843|3843.5|3843|3843|3842|1302
1644235210000|2022-02-07 12:00:10|3844|3843.5|3844|3843.5|3844|3843.5|3844|3843.5|934
1644235230000|2022-02-07 12:00:30|3844.5|3844|3844.5|3844|3845|3844|3844.5|3844|178
1644235240000|2022-02-07 12:00:40|3845|3844.5|3846|3845|3846|3845.5|3845|3844.5|5514
1644235260000|2022-02-07 12:01:00|3846.5|3845.5|3846.5|3845.5|3846.5|3845.5|3846.5|3845.5|521
1644235270000|2022-02-07 12:01:10|||||||||697
1644235280000|2022-02-07 12:01:20|3846||3846||3846||3846||1500
1644235290000|2022-02-07 12:01:30|3846.5||3846.5||3846.5||3846.5||0
1644235320000|2022-02-07 12:02:00|3846|3845|3846|3845|3846.5|3845.5|3845.5|3845|2240
1644235330000|2022-02-07 12:02:10|||||||||174
1644235340000|2022-02-07 12:02:20|3846.5|3845.5|3846.5|3846|3846.5|3846|3846.5|3845.5|827
1644235360000|2022-02-07 12:02:40|||||||||216
1644235380000|2022-02-07 12:03:00|||||||||817
1644235390000|2022-02-07 12:03:10|3847|3846.5|3846|3845.5|3847|3846.5|3846|3845.5|4128
1644235400000|2022-02-07 12:03:20|3846.5|3845|3846.5|3845|3846.5|3845|3846.5|3845|0
1644235410000|2022-02-07 12:03:30|3846||3846||3846||3846||0
1644235420000|2022-02-07 12:03:40|3845.5|3844.5|3845.5|3845|3845.5|3845|3845|3844.5|908
1644235440000|2022-02-07 12:04:00|3845|3844.5|3845.5|3845|3845.5|3845|3845|3844.5|272
1644235450000|2022-02-07 12:04:10|||||||||174
1644235460000|2022-02-07 12:04:20|||||||||289
1644235480000|2022-02-07 12:04:40|3846|3844.5|3845.5|3844.5|3846|3844.5|3845|3844.5|677
1644235520000|2022-02-07 12:05:20|3846|3845|3847|3846|3847|3846|3845.5|3845|1504
1644235530000|2022-02-07 12:05:30|||||||||1
1644235540000|2022-02-07 12:05:40|3846.5|3845.5|3847|3846|3847|3846|3846.5|3845.5|241
1644235550000|2022-02-07 12:05:50|3846.5|3845.5|3846.5|3845.5|3846.5|3845.5|3846|3845.5|1264
1644235560000|2022-02-07 12:06:00|3846|3845|3846|3845|3846|3845.5|3846|3845|1404
1644235570000|2022-02-07 12:06:10|3845.5|3844.5|3845.5|3845|3846|3845|3845|3844.5|564
1644235580000|2022-02-07 12:06:20|3845|3844|3845|3844.5|3845|3844.5|3845|3844|388
1644235590000|2022-02-07 12:06:30|3844.5|3844|3844.5|3844|3845|3844.5|3844.5|3844|688
1644235610000|2022-02-07 12:06:50|3845|3844.5|3845|3844|3845|3844.5|3845|3844|452
1644235620000|2022-02-07 12:07:00|3844.5|3843.5|3844.5|3843.5|3844.5|3843.5|3844.5|3843.5|1054
1644235640000|2022-02-07 12:07:20|3844|3843|3844|3843.5|3844|3843.5|3844|3843|1646
1644235650000|2022-02-07 12:07:30|||||||||91
1644235660000|2022-02-07 12:07:40|3844.5||3844.5||3844.5||3844.5||158
1644235740000|2022-02-07 12:09:00|3844|3843|3844|3843.5|3844|3843.5|3844|3843|359
1644235750000|2022-02-07 12:09:10|||||||||129
1644235760000|2022-02-07 12:09:20||3843||3843.5||3843.5||3843|1515
1644235780000|2022-02-07 12:09:40|3843.5|3843|3843|3842|3844|3843.5|3843|3842|2713
1644235800000|2022-02-07 12:10:00|3842.5|3842.5|3843.5|3842.5|3843.5|3842.5|3842.5|3842.5|3447
1644235840000|2022-02-07 12:10:40|||||||||770
1644235850000|2022-02-07 12:10:50|||||||||175
1644235880000|2022-02-07 12:11:20|3844|3843|3844|3843.5|3844.5|3843.5|3844|3843|541
1644235900000|2022-02-07 12:11:40|3844.5|3844|3844.5|3844|3844.5|3844|3844.5|3844|29
1644235910000|2022-02-07 12:11:50||3843.5||3843.5||3843.5||3843.5|170
1644235920000|2022-02-07 12:12:00|3845|3844|3845.5|3844|3845.5|3844.5|3845|3843.5|2001
1644235930000|2022-02-07 12:12:10|||||||||200
1644235960000|2022-02-07 12:12:40|3845||3845||3845||3845||0
1644235970000|2022-02-07 12:12:50|3845.5|3844.5|3846|3845.5|3846|3845.5|3845.5|3844.5|676
1644235990000|2022-02-07 12:13:10||3845||3845||3845||3845|0
1644236010000|2022-02-07 12:13:30|||||||||200
1644236020000|2022-02-07 12:13:40|3846.5|3845.5|3846.5|3845.5|3846.5|3845.5|3846.5|3845.5|7
1644236030000|2022-02-07 12:13:50|3847|3846|3847.5|3846.5|3847.5|3846.5|3847|3846|1619
1644236090000|2022-02-07 12:14:50|3848|3847|3848.5|3847.5|3848.5|3848|3847.5|3847|568
1644236110000|2022-02-07 12:15:10|3849|3848|3848.5|3848|3849|3848.5|3848|3847.5|9672
1644236120000|2022-02-07 12:15:20|3848|3847.5|3848.5|3847.5|3848.5|3847.5|3848|3847|808
1644236130000|2022-02-07 12:15:30|||||||||320
1644236160000|2022-02-07 12:16:00|3849|3848|3849|3848|3849|3848|3849|3848|374
1644236190000|2022-02-07 12:16:30|3849.5|3848.5|3850|3849.5|3850|3849.5|3849.5|3848|6158
1644236200000|2022-02-07 12:16:40|3850.5||3850||3850.5||3850||202
1644236210000|2022-02-07 12:16:50|3850.5||3850.5||3850.5||3850.5||0
1644236240000|2022-02-07 12:17:20|||||||||170
1644236250000|2022-02-07 12:17:30|3851|3850|3851.5|3851|3851.5|3851|3851|3850|1747
1644236260000|2022-02-07 12:17:40|||||||||241
1644236270000|2022-02-07 12:17:50|3851|3850.5|3851|3849.5|3851|3850.5|3850.5|3849.5|675
1644236280000|2022-02-07 12:18:00|||||||||148
1644236310000|2022-02-07 12:18:30|3851.5|3850|3851.5|3850.5|3851.5|3850.5|3851.5|3850|681
1644236330000|2022-02-07 12:18:50|3851|3850|3851|3850|3851.5|3850|3850.5|3850|217
1644236340000|2022-02-07 12:19:00|3850.5|3849.5|3850.5|3849.5|3850.5|3849.5|3850.5|3849.5|223
1644236360000|2022-02-07 12:19:20|||||||||179
1644236390000|2022-02-07 12:19:50|||||||||93
1644236400000|2022-02-07 12:20:00|3851|3850|3851|3850|3851|3850|3851|3850|201
1644236420000|2022-02-07 12:20:20|3850.5|3849.5|3850.5|3849.5|3850.5|3849.5|3850.5|3849.5|214
1644236430000|2022-02-07 12:20:30|3851||3851||3851||3851||605
1644236440000|2022-02-07 12:20:40|||||||||500
1644236450000|2022-02-07 12:20:50|3850.5||3851||3851||3850.5||0
1644236460000|2022-02-07 12:21:00|3850.5||3850.5||3850.5||3850.5||766
1644236470000|2022-02-07 12:21:10|3850||3850||3850||3850||4572
1644236480000|2022-02-07 12:21:20|||||||||328
1644236500000|2022-02-07 12:21:40|3849.5|3849|3849.5|3849|3849.5|3849|3849.5|3849|851
1644236510000|2022-02-07 12:21:50|3849|3848.5|3850|3849|3850|3849|3849|3848.5|1642
1644236520000|2022-02-07 12:22:00|3849.5||3850||3850||3849.5||1118
1644236530000|2022-02-07 12:22:10|3849.5|3848.5|3849.5|3849|3850|3849|3849.5|3848.5|1581
1644236540000|2022-02-07 12:22:20|3850||3850||3850||3850||0
1644236550000|2022-02-07 12:22:30|||||||||133
1644236560000|2022-02-07 12:22:40|3849.5|3848.5|3849|3848|3849.5|3848.5|3849|3848|979
1644236600000|2022-02-07 12:23:20|||||||||49
1644236610000|2022-02-07 12:23:30|||||||||20
1644236620000|2022-02-07 12:23:40|3848.5|3847.5|3848.5|3847.5|3848.5|3847.5|3848.5|3847.5|880
1644236650000|2022-02-07 12:24:10|||||||||181
1644236660000|2022-02-07 12:24:20|3849|3848|3849|3848|3849|3848.5|3849|3848|581
1644236670000|2022-02-07 12:24:30|3848.5|3847.5|3848.5|3847.5|3848.5|3847.5|3848.5|3847.5|574
1644236680000|2022-02-07 12:24:40||3848||3848||3848||3848|153
1644236690000|2022-02-07 12:24:50|3849|3847.5|3849|3848|3849|3848|3849|3847.5|364
1644236710000|2022-02-07 12:25:10|3848.5|3847.5|3849|3847.5|3849|3847.5|3848.5|3847.5|250
1644236720000|2022-02-07 12:25:20|3848.5||3848.5||3848.5||3848.5||0
1644236750000|2022-02-07 12:25:50|3848|3847|3848|3846.5|3848|3847|3847.5|3846.5|421
1644236780000|2022-02-07 12:26:20|3847.5||3848||3848||3847.5||49
1644236820000|2022-02-07 12:27:00|3848.5|3847|3848.5|3847.5|3848.5|3848|3848.5|3846.5|420
1644236830000|2022-02-07 12:27:10|3849|3848.5|3849|3848|3849|3848.5|3849|3848|131
1644236860000|2022-02-07 12:27:40|||||||||300
1644236870000|2022-02-07 12:27:50|3848.5||3849||3849||3848.5||587
1644236880000|2022-02-07 12:28:00|||||||||32
1644236920000|2022-02-07 12:28:40|3849.5|3849|3849.5|3848.5|3849.5|3849|3849|3848|1439
1644236940000|2022-02-07 12:29:00|||||||||26
1644236950000|2022-02-07 12:29:10|3850|3849|3851|3850|3851|3850|3850|3849|3968
1644236980000|2022-02-07 12:29:40|3850.5|3849.5|3849.5|3848.5|3851|3850|3849.5|3848.5|3436
1644237000000|2022-02-07 12:30:00|||||||||300
1644237010000|2022-02-07 12:30:10|3849|3848|3849.5|3848.5|3849.5|3848.5|3849|3848|3251
1644237020000|2022-02-07 12:30:20|3850|3849|3850|3849.5|3850|3849.5|3849.5|3848.5|780
1644237040000|2022-02-07 12:30:40|3849.5|3849|3850|3849|3850|3849|3849.5|3849|1141
1644237060000|2022-02-07 12:31:00|3850.5|3849.5|3850.5|3849.5|3850.5|3849.5|3850.5|3849.5|630
1644237100000|2022-02-07 12:31:40|3850||3850||3850||3850||0
1644237110000|2022-02-07 12:31:50|3850.5||3850.5||3850.5||3850.5||0
1644237130000|2022-02-07 12:32:10|||||||||237
1644237140000|2022-02-07 12:32:20|||||||||173
1644237170000|2022-02-07 12:32:50|3850||3850.5||3850.5||3850||211
1644237190000|2022-02-07 12:33:10|3850|3849|3850|3849|3850|3849.5|3849.5|3849|2142
1644237200000|2022-02-07 12:33:20|||||||||363
1644237210000|2022-02-07 12:33:30|||||||||130
1644237230000|2022-02-07 12:33:50|3849.5||3849.5||3849.5||3849.5||95
1644237240000|2022-02-07 12:34:00|||||||||1000
1644237250000|2022-02-07 12:34:10|||||||||986
1644237260000|2022-02-07 12:34:20|||||||||129
1644237270000|2022-02-07 12:34:30|||||||||329
1644237280000|2022-02-07 12:34:40|3850|3849.5|3851|3850|3851|3850.5|3850|3849|7126
1644237300000|2022-02-07 12:35:00|3850.5|3849.5|3850|3849|3850.5|3849.5|3850|3849|1205
1644237320000|2022-02-07 12:35:20|3849.5|3849.5|3850|3849.5|3850|3849.5|3849.5|3849.5|707
1644237330000|2022-02-07 12:35:30|||||||||253
1644237340000|2022-02-07 12:35:40|3849.5|3849|3849.5|3849|3849.5|3849|3849.5|3849|1118
1644237370000|2022-02-07 12:36:10|3849|3848.5|3849.5|3849|3849.5|3849|3849|3848.5|875
1644237380000|2022-02-07 12:36:20|||||||||200
1644237440000|2022-02-07 12:37:20|||||||||75
1644237450000|2022-02-07 12:37:30|3849|3848.5|3849.5|3848.5|3849.5|3849|3849|3848.5|1893
1644237470000|2022-02-07 12:37:50|3849||3849.5||3849.5||3849||795
1644237480000|2022-02-07 12:38:00|3849|3848|3849|3848.5|3849|3848.5|3849|3848|1258
1644237500000|2022-02-07 12:38:20|3848.5|3848|3848.5|3848|3848.5|3848|3848.5|3847.5|3102
1644237510000|2022-02-07 12:38:30|3848|3847.5|3848.5|3848|3848.5|3848|3848|3847.5|678
1644237520000|2022-02-07 12:38:40|||||||||1615
1644237530000|2022-02-07 12:38:50|||||||||112
1644237540000|2022-02-07 12:39:00|||||||||200
1644237550000|2022-02-07 12:39:10|3849||3849||3849||3849||428
1644237590000|2022-02-07 12:39:50|3849.5|3848.5|3849.5|3849|3849.5|3849|3849.5|3848.5|1078
1644237600000|2022-02-07 12:40:00|3849|3848.5|3849.5|3848.5|3849.5|3848.5|3849|3848.5|1671
1644237620000|2022-02-07 12:40:20|3849|3848|3849|3848|3849|3848.5|3849|3848|4731
1644237650000|2022-02-07 12:40:50|3848.5|3848.5|3849|3848|3849|3848.5|3848.5|3848|41104
1644237660000|2022-02-07 12:41:00|3848.5|3847.5|3848.5|3847|3848.5|3847.5|3848.5|3847|949
1644237670000|2022-02-07 12:41:10|3848||3848||3848||3848||0
1644237690000|2022-02-07 12:41:30|||||||||16
1644237720000|2022-02-07 12:42:00|3848.5|3847.5|3848.5|3847.5|3848.5|3847.5|3848|3847.5|276
1644237730000|2022-02-07 12:42:10|3849|3848|3849.5|3848.5|3849.5|3848.5|3849|3848|1226
1644237740000|2022-02-07 12:42:20|||||||||300
1644237750000|2022-02-07 12:42:30|||||||||300
1644237790000|2022-02-07 12:43:10|3850|3849|3849.5|3849|3850|3849.5|3849.5|3849|129
1644237800000|2022-02-07 12:43:20|||||||||289
1644237810000|2022-02-07 12:43:30|3850|3849.5|3850|3849|3850|3849.5|3850|3849|296
1644237840000|2022-02-07 12:44:00|||||||||200
1644237850000|2022-02-07 12:44:10|||||||||5
1644237880000|2022-02-07 12:44:40|3849.5|3849.5|3850|3849|3850|3849.5|3849.5|3849|776
1644237890000|2022-02-07 12:44:50|||||||||776
1644237900000|2022-02-07 12:45:00|3849.5|3848.5|3849.5|3848.5|3849.5|3848.5|3849.5|3848.5|581
1644237920000|2022-02-07 12:45:20|||||||||45
1644237930000|2022-02-07 12:45:30|3849|3848|3848.5|3847.5|3849|3848|3848.5|3847.5|2229
1644237940000|2022-02-07 12:45:40|||||||||541
1644237970000|2022-02-07 12:46:10|||||||||25
1644238010000|2022-02-07 12:46:50|||||||||50
1644238040000|2022-02-07 12:47:20||3848||3847.5||3848||3847.5|38
1644238070000|2022-02-07 12:47:50||3848||3848||3848||3848|702
1644238080000|2022-02-07 12:48:00|3848|3847.5|3848.5|3848|3848.5|3848|3848|3847.5|718
1644238100000|2022-02-07 12:48:20|3849||3849||3849||3849||599
1644238110000|2022-02-07 12:48:30|||||||||59
1644238120000|2022-02-07 12:48:40|||||||||65
1644238140000|2022-02-07 12:49:00|||||||||129
1644238150000|2022-02-07 12:49:10|||||||||100
1644238160000|2022-02-07 12:49:20|3849.5|3848.5|3850|3849|3850|3849|3849|3848|16911
1644238170000|2022-02-07 12:49:30|||||||||1588
1644238180000|2022-02-07 12:49:40|||||||||1
1644238230000|2022-02-07 12:50:30|||||||||550
1644238250000|2022-02-07 12:50:50|3849.5|3848.5|3850|3849|3850|3849.5|3849.5|3848.5|2604
1644238270000|2022-02-07 12:51:10|||||||||814
1644238290000|2022-02-07 12:51:30|3849.5||3850||3850||3849.5||548
1644238300000|2022-02-07 12:51:40|3849.5||3849.5||3849.5||3849.5||125
1644238310000|2022-02-07 12:51:50|3849|3848.5|3850|3849|3850|3849|3849|3848.5|1147
1644238330000|2022-02-07 12:52:10|3849.5|3848.5|3849|3848.5|3849.5|3848.5|3849|3848|1532
1644238340000|2022-02-07 12:52:20|3848.5|3848|3848.5|3848|3849|3848|3848.5|3847.5|5268
1644238350000|2022-02-07 12:52:30||3847.5||3848||3848||3847.5|360
1644238360000|2022-02-07 12:52:40|||||||||581
1644238370000|2022-02-07 12:52:50|||||||||200
1644238380000|2022-02-07 12:53:00|3848|3847.5|3848.5|3847.5|3848.5|3848|3848|3847.5|1125
1644238400000|2022-02-07 12:53:20|3848|3847|3847|3846|3848|3847.5|3847|3846|4956
1644238410000|2022-02-07 12:53:30|||||||||703
1644238480000|2022-02-07 12:54:40|||||||||258
1644238500000|2022-02-07 12:55:00|||||||||587
1644238510000|2022-02-07 12:55:10|3847.5|3846.5|3846|3845|3847.5|3847|3846|3845|3853
1644238520000|2022-02-07 12:55:20|3845.5|3844.5|3845|3843.5|3845.5|3844.5|3845|3843.5|742
1644238530000|2022-02-07 12:55:30|3844.5|3844|3846|3845|3846|3845|3844.5|3844|3610
1644238540000|2022-02-07 12:55:40|3845.5|3844.5|3845.5|3844.5|3845.5|3844.5|3845.5|3844.5|1236
1644238560000|2022-02-07 12:56:00|3845||3845||3845||3845||212
1644238580000|2022-02-07 12:56:20|||||||||724
1644238590000|2022-02-07 12:56:30|3845.5||3845.5||3845.5||3845.5||824
1644238600000|2022-02-07 12:56:40|3846|3845|3846|3845|3846|3845|3846|3845|36
1644238660000|2022-02-07 12:57:40|3846.5|3845.5|3846|3845|3846.5|3845.5|3846|3845|1658
1644238700000|2022-02-07 12:58:20|||||||||36
1644238710000|2022-02-07 12:58:30|||||||||25
1644238720000|2022-02-07 12:58:40|||||||||520
1644238740000|2022-02-07 12:59:00|3846.5|3845.5|3847|3846|3847|3846|3846|3845.5|4765
1644238750000|2022-02-07 12:59:10|||||||||258
1644238780000|2022-02-07 12:59:40|3846.5|3845.5|3847|3846|3847|3846|3846.5|3845.5|1199
1644238800000|2022-02-07 13:00:00|||||||||242
1644238830000|2022-02-07 13:00:30|||||||||173
1644238860000|2022-02-07 13:01:00|||||||||100
1644238880000|2022-02-07 13:01:20|3847.5|3847|3848|3847.5|3848|3847.5|3847.5|3847|1484
1644238890000|2022-02-07 13:01:30|||||||||29
1644238900000|2022-02-07 13:01:40||3847||3847||3847||3847|1455
1644238920000|2022-02-07 13:02:00|3847.5||3848||3848||3847.5||396
1644238940000|2022-02-07 13:02:20|3847.5|3847.5|3847.5|3847|3847.5|3847.5|3847.5|3847|1083
1644238950000|2022-02-07 13:02:30|3848||3848||3848||3848||0
1644238980000|2022-02-07 13:03:00|3848.5|3847.5|3848.5|3847.5|3848.5|3847.5|3848.5|3847.5|435
1644238990000|2022-02-07 13:03:10|||||||||173
1644239010000|2022-02-07 13:03:30|3848|3847|3848.5|3847.5|3848.5|3847.5|3848|3847|1203
1644239030000|2022-02-07 13:03:50|||||||||173
1644239070000|2022-02-07 13:04:30|3849|3848|3849|3848|3849.5|3848.5|3849|3847.5|2219
1644239080000|2022-02-07 13:04:40|3848.5|3847.5|3848.5|3847.5|3848.5|3847.5|3848.5|3847.5|205
1644239090000|2022-02-07 13:04:50|3849|3848|3849.5|3848|3849.5|3848|3849|3848|1426
1644239100000|2022-02-07 13:05:00|3849||3849||3849.5||3849||0
1644239110000|2022-02-07 13:05:10|3849.5||3849.5||3849.5||3849.5||0
1644239120000|2022-02-07 13:05:20|3849||3849||3849||3849||0
1644239150000|2022-02-07 13:05:50|||||||||26
1644239160000|2022-02-07 13:06:00|||||||||43
1644239170000|2022-02-07 13:06:10|3849.5|3848.5|3849.5|3848.5|3849.5|3849|3849|3848.5|39197
1644239190000|2022-02-07 13:06:30|3849|3849|3850|3849|3850|3849|3849|3849|2998
1644239200000|2022-02-07 13:06:40|3850.5|3849.5|3850.5|3849.5|3850.5|3849.5|3850.5|3849.5|878
1644239220000|2022-02-07 13:07:00|3851|3850|3851|3850.5|3851|3850.5|3851|3850|4497
1644239230000|2022-02-07 13:07:10|3852|3851|3851.5|3850.5|3852|3851|3851|3850.5|1160
1644239240000|2022-02-07 13:07:20|3851|3851|3851.5|3850.5|3851.5|3851|3851|3850.5|265
1644239250000|2022-02-07 13:07:30|||||||||26
1644239260000|2022-02-07 13:07:40|3852|3851|3852|3851|3852.5|3851.5|3851.5|3851|2263
1644239280000|2022-02-07 13:08:00|3851.5|3850.5|3851|3850.5|3851.5|3850.5|3851|3850.5|308
1644239320000|2022-02-07 13:08:40|||||||||100
1644239340000|2022-02-07 13:09:00|3850.5|3850|3850.5|3850|3850.5|3850|3850.5|3850|1273
1644239350000|2022-02-07 13:09:10|||||||||100
1644239360000|2022-02-07 13:09:20|3851|3850.5|3851|3850.5|3851|3850.5|3851|3850.5|18
1644239380000|2022-02-07 13:09:40|||||||||549
1644239410000|2022-02-07 13:10:10|||||||||458
1644239430000|2022-02-07 13:10:30|3851.5|3851|3852|3851.5|3852|3851.5|3851.5|3851|725
1644239470000|2022-02-07 13:11:10|3851.5|3851|3851.5|3851|3852|3851|3851.5|3851|219
1644239500000|2022-02-07 13:11:40|3851|3850.5|3851|3850.5|3851|3850.5|3851|3850.5|427
1644239510000|2022-02-07 13:11:50|3850.5|3850|3850.5|3850|3850.5|3850|3850.5|3850|178
1644239530000|2022-02-07 13:12:10|3851||3851.5||3851.5||3851||50
1644239550000|2022-02-07 13:12:30||3850.5||3850.5||3850.5||3850.5|0
1644239600000|2022-02-07 13:13:20|3851||3851||3851||3851||0
1644239620000|2022-02-07 13:13:40|3850.5|3850|3850.5|3850|3851|3850.5|3850.5|3850|1822
1644239630000|2022-02-07 13:13:50|||||||||100
1644239640000|2022-02-07 13:14:00|||||||||174
1644239650000|2022-02-07 13:14:10||3849.5||3849.5||3849.5||3849.5|1193
1644239660000|2022-02-07 13:14:20|3850|3849|3851.5|3850.5|3851.5|3850.5|3850|3849|4479
1644239670000|2022-02-07 13:14:30|3851||3851||3851||3851||20
1644239680000|2022-02-07 13:14:40|3851.5|3851|3851.5|3851|3851.5|3851|3851.5|3850.5|153
1644239700000|2022-02-07 13:15:00|3852|3851.5|3852|3851|3852|3851.5|3852|3851|980
1644239720000|2022-02-07 13:15:20|3851.5|3850.5|3852|3851|3852|3851|3851.5|3850.5|690
1644239740000|2022-02-07 13:15:40|||||||||300
1644239760000|2022-02-07 13:16:00|||||||||1150
1644239820000|2022-02-07 13:17:00|3852.5|3851.5|3854|3853|3854|3853|3852.5|3851|3314
1644239830000|2022-02-07 13:17:10|3853.5|3852.5|3853.5|3852.5|3853.5|3852.5|3853.5|3852.5|0
1644239860000|2022-02-07 13:17:40|3853|3852|3853|3852|3853|3852|3853|3852|963
1644239870000|2022-02-07 13:17:50|3852.5|3851.5|3851.5|3850.5|3852.5|3851.5|3851.5|3850.5|264
1644239890000|2022-02-07 13:18:10|3851|3850|3851.5|3850|3851.5|3850|3851|3850|72
1644239900000|2022-02-07 13:18:20|3851||3851.5||3851.5||3851||0
1644239920000|2022-02-07 13:18:40||3850.5||3850.5||3850.5||3850.5|1
1644239950000|2022-02-07 13:19:10|3851|3850|3851|3850|3851|3850|3851|3850|300
1644239970000|2022-02-07 13:19:30|3850.5|3849.5|3850.5|3849.5|3850.5|3849.5|3850.5|3849.5|942
1644239990000|2022-02-07 13:19:50|||||||||134
1644240000000|2022-02-07 13:20:00|||||||||325
1644240020000|2022-02-07 13:20:20|3851|3850|3851|3850|3851|3850|3851|3850|381
1644240050000|2022-02-07 13:20:50||3849.5||3849.5||3849.5||3849.5|139
1644240060000|2022-02-07 13:21:00|3850.5||3850.5||3850.5||3850.5||0
1644240070000|2022-02-07 13:21:10|3850||3850.5||3851||3850||0
1644240090000|2022-02-07 13:21:30|||||||||80
1644240110000|2022-02-07 13:21:50|3851|3850|3850.5|3850|3851|3850.5|3850.5|3849.5|3189
1644240120000|2022-02-07 13:22:00|||||||||83
1644240130000|2022-02-07 13:22:10|||||||||107
1644240140000|2022-02-07 13:22:20|||||||||1
1644240150000|2022-02-07 13:22:30|||||||||39
1644240160000|2022-02-07 13:22:40|||||||||680
1644240170000|2022-02-07 13:22:50|3850|3849.5|3850.5|3849.5|3851|3850|3850|3849.5|872
1644240200000|2022-02-07 13:23:20|||||||||350
1644240240000|2022-02-07 13:24:00|3850|3849|3850|3849|3850|3849|3850|3849|934
1644240250000|2022-02-07 13:24:10|3849.5|3848.5|3851|3850|3851|3850.5|3849.5|3848.5|5482
1644240260000|2022-02-07 13:24:20|||||||||213
1644240290000|2022-02-07 13:24:50|||||||||74
1644240310000|2022-02-07 13:25:10|||||||||1114
1644240320000|2022-02-07 13:25:20|||||||||194
1644240330000|2022-02-07 13:25:30|3850.5||3850.5||3850.5||3850.5||65
1644240340000|2022-02-07 13:25:40|3851||3851||3851||3851||10
1644240350000|2022-02-07 13:25:50|3850.5|3849.5|3850.5|3849.5|3851|3850|3850.5|3849.5|1350
1644240360000|2022-02-07 13:26:00|3850|3849|3850.5|3849.5|3850.5|3849.5|3850|3849|441
1644240410000|2022-02-07 13:26:50|||||||||1
1644240420000|2022-02-07 13:27:00|||||||||150
1644240470000|2022-02-07 13:27:50|3850||3850||3850.5||3850||1272
1644240510000|2022-02-07 13:28:30|3850.5|3850|3850.5|3850|3851|3850|3850.5|3850|297
1644240520000|2022-02-07 13:28:40||3849.5||3849.5||3849.5||3849.5|130
1644240570000|2022-02-07 13:29:30|3851|3850|3850.5|3850|3851|3850.5|3850.5|3850|389
1644240580000|2022-02-07 13:29:40|||||||||12
1644240590000|2022-02-07 13:29:50|3851|3850.5|3851|3850.5|3851.5|3851|3851|3850.5|3542
1644240600000|2022-02-07 13:30:00|3851.5|3851|3851.5|3850.5|3851.5|3851|3851.5|3850.5|353
1644240620000|2022-02-07 13:30:20|||||||||84
1644240650000|2022-02-07 13:30:50|||||||||27
1644240670000|2022-02-07 13:31:10|||||||||99
1644240690000|2022-02-07 13:31:30|3851|3850|3849.5|3849|3851|3850|3849.5|3849|3747
1644240700000|2022-02-07 13:31:40|3849|3848.5|3849|3848.5|3849|3848.5|3849|3848.5|1138
1644240710000|2022-02-07 13:31:50|3849.5|3848|3849.5|3848.5|3849.5|3848.5|3849|3848|5276
1644240720000|2022-02-07 13:32:00|||||||||174
1644240740000|2022-02-07 13:32:20|3850|3849|3850.5|3849.5|3850.5|3849.5|3849.5|3849|773
1644240770000|2022-02-07 13:32:50|||||||||692
1644240790000|2022-02-07 13:33:10|3851|3850|3851|3850.5|3851|3850.5|3851|3850|1404
1644240800000|2022-02-07 13:33:20|3851.5|3851|3851.5|3851|3851.5|3851|3851.5|3851|36
1644240830000|2022-02-07 13:33:50|||||||||101
1644240840000|2022-02-07 13:34:00|3851|3850.5|3851|3850.5|3851|3850.5|3851|3850.5|936
1644240850000|2022-02-07 13:34:10|||||||||102
1644240860000|2022-02-07 13:34:20|3851.5|3851|3851|3850|3851.5|3851|3851|3850|1483
1644240890000|2022-02-07 13:34:50|3850.5|3849.5|3850.5|3849.5|3850.5|3849.5|3850|3849.5|2966
1644240910000|2022-02-07 13:35:10|3850|3850|3851|3850.5|3851.5|3850.5|3850|3850|1903
1644240920000|2022-02-07 13:35:20|3851.5|3851|3851.5|3850.5|3851.5|3851|3851.5|3850.5|1509
1644240940000|2022-02-07 13:35:40|||||||||240
1644240950000|2022-02-07 13:35:50|3851|3850|3851|3850|3851|3850|3851|3850|578
1644240970000|2022-02-07 13:36:10|||||||||404
1644240980000|2022-02-07 13:36:20|3850.5|3849.5|3850.5|3849.5|3850.5|3849.5|3850|3849.5|1478
1644240990000|2022-02-07 13:36:30|3850||3850||3850.5||3850||477
1644241000000|2022-02-07 13:36:40|3850.5||3850.5||3850.5||3850.5||4
1644241030000|2022-02-07 13:37:10|3850|3849|3850|3849|3850.5|3849|3850|3849|3361
1644241040000|2022-02-07 13:37:20|||||||||474
1644241050000|2022-02-07 13:37:30|3849.5||3849.5||3849.5||3849.5||145
1644241060000|2022-02-07 13:37:40|3850|3848.5|3850|3849.5|3850|3849.5|3850|3848.5|4326
1644241070000|2022-02-07 13:37:50|3850.5|3850|3851|3850|3851|3850|3850.5|3850|522
1644241080000|2022-02-07 13:38:00|3851.5|3850.5|3850.5|3849.5|3851.5|3851|3850|3849|5785
1644241100000|2022-02-07 13:38:20|||||||||100
1644241110000|2022-02-07 13:38:30|3851|3850|3851|3850.5|3851|3850.5|3851|3849.5|743
1644241150000|2022-02-07 13:39:10|3850.5|3850|3852|3851|3852|3851|3850.5|3850|10650
1644241160000|2022-02-07 13:39:20|||||||||241
1644241170000|2022-02-07 13:39:30|3851.5|3851.5|3852.5|3851|3852.5|3851.5|3851.5|3851|5925
1644241180000|2022-02-07 13:39:40|3852|3851.5|3852|3851.5|3852|3851.5|3851.5|3851.5|104
1644241200000|2022-02-07 13:40:00|3851.5|3851|3852|3851|3852|3851.5|3851.5|3851|3641
1644241230000|2022-02-07 13:40:30|||||||||54
1644241240000|2022-02-07 13:40:40|||||||||379
1644241250000|2022-02-07 13:40:50|||||||||82
1644241270000|2022-02-07 13:41:10|3851.5||3852||3852||3851.5||2720
1644241280000|2022-02-07 13:41:20|||||||||25
1644241290000|2022-02-07 13:41:30|||||||||26
1644241320000|2022-02-07 13:42:00|3851.5|3851.5|3852|3851|3852|3851.5|3851.5|3851|3748
1644241330000|2022-02-07 13:42:10|||||||||2183
1644241370000|2022-02-07 13:42:50||3851.5||3851.5||3851.5||3851.5|0
1644241380000|2022-02-07 13:43:00|||||||||100
1644241390000|2022-02-07 13:43:10|3852.5|3852|3852.5|3851.5|3852.5|3852|3852.5|3851.5|2130
1644241410000|2022-02-07 13:43:30|3852||3852||3852||3852||3169
1644241450000|2022-02-07 13:44:10|||||||||642
1644241460000|2022-02-07 13:44:20|||||||||34
1644241470000|2022-02-07 13:44:30|||||||||738
1644241480000|2022-02-07 13:44:40|3851.5|3851|3852|3851|3852|3851.5|3851.5|3851|4060
1644241490000|2022-02-07 13:44:50|||||||||455
1644241510000|2022-02-07 13:45:10|3851.5||3852||3852||3851.5||125
1644241530000|2022-02-07 13:45:30|3851.5|3851.5|3852|3851|3852|3851.5|3851.5|3851|8509
1644241540000|2022-02-07 13:45:40|||||||||639
1644241550000|2022-02-07 13:45:50|3852.5|3851.5|3852.5|3851.5|3852.5|3851.5|3852.5|3851.5|217
1644241560000|2022-02-07 13:46:00|3852||3852.5||3852.5||3852||0
1644241580000|2022-02-07 13:46:20|3852||3852||3852||3852||0
1644241610000|2022-02-07 13:46:50|3852.5|3852|3852.5|3852|3852.5|3852|3852.5|3851.5|132
1644241620000|2022-02-07 13:47:00|3852|3851.5|3852.5|3851.5|3852.5|3851.5|3852|3851.5|2237
1644241630000|2022-02-07 13:47:10|||||||||5
1644241670000|2022-02-07 13:47:50|||||||||25
1644241680000|2022-02-07 13:48:00|||||||||116
1644241690000|2022-02-07 13:48:10|3852||3852.5||3852.5||3852||2210
1644241710000|2022-02-07 13:48:30|||||||||327
1644241720000|2022-02-07 13:48:40|||||||||98
1644241730000|2022-02-07 13:48:50|||||||||21
1644241740000|2022-02-07 13:49:00|||||||||53
1644241800000|2022-02-07 13:50:00|3853|3852|3852.5|3852|3853|3852|3852.5|3852|414
1644241810000|2022-02-07 13:50:10|3853||3853||3853||3853||360
1644241820000|2022-02-07 13:50:20|||||||||121
1644241830000|2022-02-07 13:50:30|3852.5|3851.5|3852.5|3851.5|3852.5|3851.5|3852.5|3851.5|207
1644241860000|2022-02-07 13:51:00|||||||||300
1644241880000|2022-02-07 13:51:20|3852||3852||3852.5||3852||2333
1644241900000|2022-02-07 13:51:40|3851.5|3851|3851|3850.5|3851.5|3851.5|3851|3850.5|3067
1644241910000|2022-02-07 13:51:50||3850||3850||3850||3850|1
1644241920000|2022-02-07 13:52:00|3850.5|3849.5|3850.5|3849.5|3850.5|3849.5|3850.5|3849.5|227
1644241930000|2022-02-07 13:52:10|||||||||558
1644241940000|2022-02-07 13:52:20|3850|3849|3850|3849|3850|3849|3850|3849|2
1644241950000|2022-02-07 13:52:30|3850.5||3850||3850.5||3850||0
1644241970000|2022-02-07 13:52:50|3849.5||3849.5||3849.5||3849.5||192
1644241990000|2022-02-07 13:53:10|3849|3848.5|3849.5|3849|3849.5|3849|3849|3848.5|524
1644242000000|2022-02-07 13:53:20|3849|3848.5|3849.5|3849|3849.5|3849|3849|3848.5|501
1644242030000|2022-02-07 13:53:50|3850|3849.5|3850|3849.5|3850|3849.5|3850|3849|296
1644242040000|2022-02-07 13:54:00|3849.5|3849|3850|3849.5|3850|3849.5|3849.5|3849|2340
1644242050000|2022-02-07 13:54:10||3849||3849.5||3849.5||3849|1486
1644242090000|2022-02-07 13:54:50|3849.5|3849|3850|3849.5|3850|3849.5|3849.5|3849|786
1644242110000|2022-02-07 13:55:10|3850.5|3850|3850.5|3850|3850.5|3850|3850.5|3850|667
1644242120000|2022-02-07 13:55:20|3851|3850.5|3851|3850.5|3851|3850.5|3851|3850.5|1203
1644242140000|2022-02-07 13:55:40|||||||||157
1644242160000|2022-02-07 13:56:00|3851.5||3851||3851.5||3851||187
1644242170000|2022-02-07 13:56:10|3850.5|3850|3850.5|3850|3851|3850.5|3850.5|3850|1033
1644242180000|2022-02-07 13:56:20|3851||3851||3851||3851||402
1644242190000|2022-02-07 13:56:30|3850.5|3849.5|3850.5|3850|3850.5|3850|3850.5|3849.5|1390
1644242200000|2022-02-07 13:56:40|3850|3849.5|3850.5|3850|3850.5|3850|3850|3849.5|1789
1644242220000|2022-02-07 13:57:00||3849.5||3850||3850||3849.5|1889
1644242240000|2022-02-07 13:57:20|||||||||1763
1644242270000|2022-02-07 13:57:50|||||||||251
1644242300000|2022-02-07 13:58:20|||||||||327
1644242310000|2022-02-07 13:58:30|3850|3849.5|3850|3849.5|3850|3849.5|3850|3849.5|744
1644242320000|2022-02-07 13:58:40||3849||3849.5||3849.5||3849|1319
1644242340000|2022-02-07 13:59:00|3850.5|3850|3851|3850|3851|3850|3850.5|3850|1474
1644242350000|2022-02-07 13:59:10||3850.5||3850.5||3850.5||3850.5|0
1644242360000|2022-02-07 13:59:20|3851.5|3851|3852|3851.5|3852|3851.5|3851.5|3851|700
1644242380000|2022-02-07 13:59:40|||||||||751
1644242400000|2022-02-07 14:00:00|||||||||76
1644242420000|2022-02-07 14:00:20||3851||3851||3851||3851|738
1644242430000|2022-02-07 14:00:30|3851.5|3850.5|3852|3851|3852|3851|3851.5|3850.5|314
1644242440000|2022-02-07 14:00:40|3851.5||3851.5||3851.5||3851.5||500
1644242450000|2022-02-07 14:00:50|3851|3850.5|3851|3850|3851|3850.5|3851|3850|165
1644242460000|2022-02-07 14:01:00|||||||||723
1644242480000|2022-02-07 14:01:20||3850.5||3850.5||3850.5||3850.5|0
1644242520000|2022-02-07 14:02:00|||||||||1
1644242530000|2022-02-07 14:02:10|3850.5|3850|3850.5|3850|3851|3850.5|3850.5|3850|250
1644242540000|2022-02-07 14:02:20|||||||||631
1644242550000|2022-02-07 14:02:30|||||||||16
1644242570000|2022-02-07 14:02:50|3851|3850.5|3851.5|3850.5|3851.5|3851|3851|3850|3716
1644242580000|2022-02-07 14:03:00|3851||3851||3851||3851||310
1644242610000|2022-02-07 14:03:30|||||||||96571
1644242640000|2022-02-07 14:04:00||3850||3850.5||3850.5||3850|807
1644242680000|2022-02-07 14:04:40|||||||||100
1644242700000|2022-02-07 14:05:00|3850.5|3850|3851|3850|3851|3850|3850.5|3850|292
1644242710000|2022-02-07 14:05:10|3850.5|3850.5|3851|3850|3851|3850.5|3850.5|3850|99
1644242720000|2022-02-07 14:05:20||3850.5||3850.5||3850.5||3850.5|0
1644242730000|2022-02-07 14:05:30|3850.5|3850|3851|3850|3851|3850|3850.5|3850|910
1644242770000|2022-02-07 14:06:10||3850.5||3850.5||3850.5||3850.5|35
1644242780000|2022-02-07 14:06:20||3850||3850||3850||3850|300
1644242790000|2022-02-07 14:06:30|||||||||50
1644242800000|2022-02-07 14:06:40|3850.5||3850.5||3850.5||3850.5||48286
1644242810000|2022-02-07 14:06:50|3851|3850.5|3851|3850|3851|3850.5|3851|3850|1597
1644242830000|2022-02-07 14:07:10||3850.5||3850||3850.5||3850|200
1644242880000|2022-02-07 14:08:00||3850.5||3850||3850.5||3850|217
1644242920000|2022-02-07 14:08:40|3850.5|3850.5|3850.5|3850|3850.5|3850.5|3850.5|3850|2980
1644242940000|2022-02-07 14:09:00|3850|3849.5|3848.5|3847.5|3850.5|3850|3848|3847.5|33017
1644242950000|2022-02-07 14:09:10|3849|3848|3849.5|3849|3849.5|3849|3848.5|3848|1042
1644242980000|2022-02-07 14:09:40|||||||||29
1644243010000|2022-02-07 14:10:10|3849|3848.5|3849.5|3849|3849.5|3849|3849|3848.5|661
1644243020000|2022-02-07 14:10:20|||||||||380
1644243050000|2022-02-07 14:10:50|||||||||290
1644243080000|2022-02-07 14:11:20|3850|3849.5|3849.5|3849|3850|3849.5|3849.5|3849|2849
1644243140000|2022-02-07 14:12:20|3850|3849.5|3850|3849.5|3850|3849.5|3850|3849.5|3223
1644243150000|2022-02-07 14:12:30||3849||3849||3849||3849|721
1644243160000|2022-02-07 14:12:40|3850.5|3849.5|3850.5|3850|3851|3850|3850.5|3849.5|1293
1644243170000|2022-02-07 14:12:50|3851|3850.5|3850.5|3849.5|3851|3850.5|3850.5|3849.5|3202
1644243180000|2022-02-07 14:13:00|||||||||600
1644243200000|2022-02-07 14:13:20|3851|3850|3851|3850|3851|3850|3851|3849.5|0
1644243210000|2022-02-07 14:13:30|3850.5||3850.5||3850.5||3850.5||0
1644243220000|2022-02-07 14:13:40|3851||3851||3851||3851||1
1644243230000|2022-02-07 14:13:50|3851.5|3850.5|3851.5|3850.5|3851.5|3850.5|3851.5|3850|1525
1644243250000|2022-02-07 14:14:10|3851|3850|3851|3850|3851|3850|3850.5|3850|300
1644243260000|2022-02-07 14:14:20|3850.5|3849.5|3850|3849.5|3850.5|3849.5|3850|3849|443
1644243280000|2022-02-07 14:14:40|3850.5|3849|3850|3849.5|3850.5|3850|3850|3849|1406
1644243290000|2022-02-07 14:14:50||3849||3849||3849.5||3849|4
1644243300000|2022-02-07 14:15:00|3849.5|3848.5|3849.5|3849|3850|3849|3849.5|3848.5|1353
1644243310000|2022-02-07 14:15:10||3848.5||3848.5||3848.5||3848.5|380
1644243320000|2022-02-07 14:15:20||3849||3848.5||3849||3848.5|0
1644243370000|2022-02-07 14:16:10||3849||3848.5||3849||3848.5|0
1644243390000|2022-02-07 14:16:30||3849||3848.5||3849||3848.5|252
1644243400000|2022-02-07 14:16:40||3849||3849||3849||3848.5|6
1644243410000|2022-02-07 14:16:50|3849|3848.5|3849.5|3848.5|3849.5|3848.5|3849|3848.5|29
1644243420000|2022-02-07 14:17:00|3849||3849||3849||3849||0
1644243430000|2022-02-07 14:17:10|3849.5|3849|3850.5|3850|3850.5|3850|3849.5|3848.5|1746
1644243440000|2022-02-07 14:17:20|3851|3850.5|3851|3850.5|3852|3851|3851|3850.5|81
1644243450000|2022-02-07 14:17:30|3850.5|3850|3851|3850|3851|3850.5|3850.5|3850|542
1644243460000|2022-02-07 14:17:40|3850.5||3850.5||3850.5||3850.5||620
1644243500000|2022-02-07 14:18:20|3851|3850.5|3851|3850|3851|3850.5|3851|3850|597
1644243510000|2022-02-07 14:18:30|3850.5|3849.5|3849.5|3849|3850.5|3849.5|3849.5|3849|988
1644243520000|2022-02-07 14:18:40|3850||3849.5||3850||3849.5||121
1644243530000|2022-02-07 14:18:50|3850|3849.5|3850|3849|3850|3849.5|3850|3849|155
1644243540000|2022-02-07 14:19:00|3849.5||3849.5||3849.5||3849.5||0
1644243560000|2022-02-07 14:19:20|3850|3849.5|3850|3849|3850|3849.5|3850|3849|191
1644243580000|2022-02-07 14:19:40||3849.5||3849||3849.5||3849|87
1644243600000|2022-02-07 14:20:00|||||||||241
1644243630000|2022-02-07 14:20:30|3849.5||3849.5||3849.5||3849.5||436
1644243640000|2022-02-07 14:20:40|3850|3849.5|3850|3849.5|3850|3849.5|3850|3849.5|211
1644243650000|2022-02-07 14:20:50||3849||3849.5||3849.5||3849|244
1644243670000|2022-02-07 14:21:10|||||||||122
1644243680000|2022-02-07 14:21:20|||||||||241
1644243690000|2022-02-07 14:21:30|||||||||484
1644243700000|2022-02-07 14:21:40|3849.5|3849|3849.5|3849|3849.5|3849|3849.5|3849|1017
1644243710000|2022-02-07 14:21:50|3850|3849.5|3849.5|3849|3850|3849.5|3849.5|3849|493
1644243720000|2022-02-07 14:22:00|||||||||591
1644243750000|2022-02-07 14:22:30|3849|3848.5|3849|3848.5|3849|3848.5|3849|3848.5|501
1644243760000|2022-02-07 14:22:40|3849.5|3849|3849.5|3849|3849.5|3849|3849.5|3848.5|796
1644243770000|2022-02-07 14:22:50|3850|3849.5|3851|3850.5|3851|3850.5|3850|3849.5|2791
1644243790000|2022-02-07 14:23:10|3850.5|3850|3850.5|3850|3851|3850.5|3850.5|3850|386
1644243800000|2022-02-07 14:23:20|||||||||29
1644243830000|2022-02-07 14:23:50||3849.5||3849.5||3850||3849.5|380
1644243840000|2022-02-07 14:24:00|3850|3850|3850.5|3850|3850.5|3850|3850|3850|2504
1644243850000|2022-02-07 14:24:10|||||||||241
1644243860000|2022-02-07 14:24:20|3851|3850.5|3851.5|3850.5|3852|3851|3851|3850.5|986
1644243870000|2022-02-07 14:24:30|||||||||16
1644243880000|2022-02-07 14:24:40||3851||3850.5||3851||3850.5|0
1644243900000|2022-02-07 14:25:00|3851||3851||3851||3851||0
1644243920000|2022-02-07 14:25:20|||||||||500
1644243930000|2022-02-07 14:25:30|||||||||78
1644243940000|2022-02-07 14:25:40|3850.5|3850|3850.5|3850|3850.5|3850|3850.5|3850|811
1644243950000|2022-02-07 14:25:50|||||||||112
1644243980000|2022-02-07 14:26:20|||||||||538
1644244020000|2022-02-07 14:27:00|3851|3850.5|3851.5|3850.5|3851.5|3850.5|3851|3850.5|2715
1644244040000|2022-02-07 14:27:20|3851|3850|3851|3850|3851.5|3850.5|3850.5|3850|342
1644244050000|2022-02-07 14:27:30||3850.5||3850.5||3850.5||3850|0
1644244060000|2022-02-07 14:27:40|||||||||369
1644244070000|2022-02-07 14:27:50|3850.5|3850|3851|3850|3851|3850|3850.5|3850|369
1644244090000|2022-02-07 14:28:10||3850.5||3850.5||3850.5||3850.5|0
1644244100000|2022-02-07 14:28:20|3851.5|3851|3851|3850.5|3851.5|3851|3851|3850.5|1016
1644244110000|2022-02-07 14:28:30|||||||||81
1644244120000|2022-02-07 14:28:40|3850.5|3850|3850|3849.5|3850.5|3850|3850|3849|2389
1644244130000|2022-02-07 14:28:50|3850.5|3850|3850.5|3850|3850.5|3850|3850.5|3850|827
1644244140000|2022-02-07 14:29:00|3851|3850.5|3851|3850.5|3851|3850.5|3851|3850|782
1644244160000|2022-02-07 14:29:20|||||||||2
1644244190000|2022-02-07 14:29:50|3850.5|3850|3850.5|3850|3851|3850|3850|3849.5|4527
1644244200000|2022-02-07 14:30:00|3851|3850.5|3851|3850|3852.5|3852|3847.5|3847|11276
1644244210000|2022-02-07 14:30:10|3851.5|3850.5|3851|3850.5|3852.5|3852|3851|3850|2669
1644244220000|2022-02-07 14:30:20|3850.5|3850|3849.5|3849|3850.5|3850|3849.5|3849|909
1644244230000|2022-02-07 14:30:30|3850|3849.5|3848|3847|3850|3849.5|3847.5|3847|1920
1644244240000|2022-02-07 14:30:40|3847.5||3847.5||3847.5||3847.5||309
1644244250000|2022-02-07 14:30:50|3848|3846.5|3848.5|3847.5|3848.5|3848|3848|3846.5|523
1644244260000|2022-02-07 14:31:00|3848|3847|3846.5|3846|3848|3847|3846|3845.5|708
1644244270000|2022-02-07 14:31:10|3847|3846.5|3846.5|3845.5|3847|3846.5|3845.5|3845|1703
1644244280000|2022-02-07 14:31:20|3846|3845|3847|3846|3847|3846|3846|3845|0
1644244290000|2022-02-07 14:31:30|3846.5|3846.5|3846|3845.5|3846.5|3846.5|3845.5|3845|632
1644244300000|2022-02-07 14:31:40|3846.5|3846|3848|3847|3848|3847.5|3846.5|3846|9463
1644244310000|2022-02-07 14:31:50|3847.5|3846.5|3848.5|3847.5|3848.5|3848|3846.5|3846|4744
1644244320000|2022-02-07 14:32:00|3848|3848|3848|3847|3848|3848|3847|3846.5|3515
1644244330000|2022-02-07 14:32:10|3848.5|3847.5|3850|3849.5|3850|3849.5|3848.5|3847.5|2680
1644244340000|2022-02-07 14:32:20|3849.5|3849|3849.5|3849|3850|3849|3849.5|3849|626
1644244350000|2022-02-07 14:32:30|3850|3849.5|3851|3850.5|3851|3850.5|3850|3849|3431
1644244360000|2022-02-07 14:32:40|3851.5|3851|3852.5|3851|3852.5|3851.5|3851.5|3850.5|1025
1644244370000|2022-02-07 14:32:50|3852|3850.5|3851|3850|3852|3850.5|3850.5|3850|947
1644244380000|2022-02-07 14:33:00|3850.5|3850.5|3852|3851|3852.5|3852|3850.5|3850.5|1154
1644244390000|2022-02-07 14:33:10|3851.5|3851.5|3852|3851|3852|3851.5|3851.5|3851|740
1644244400000|2022-02-07 14:33:20|3852.5|3851.5|3852|3851|3853|3852|3851.5|3851|1563
1644244410000|2022-02-07 14:33:30|3851.5|3850.5|3851.5|3850.5|3852|3851.5|3850.5|3850|1909
1644244420000|2022-02-07 14:33:40|3851||3851.5||3851.5||3851||0
1644244430000|2022-02-07 14:33:50||3851||3851||3851||3850.5|20
1644244440000|2022-02-07 14:34:00|3851|3850.5|3850.5|3849.5|3851|3850.5|3850|3849.5|810
1644244450000|2022-02-07 14:34:10|3850|3850|3851.5|3851|3852.5|3851.5|3850|3850|3721
1644244460000|2022-02-07 14:34:20|3851|3850.5|3852|3850.5|3852|3851|3851|3850.5|5
1644244470000|2022-02-07 14:34:30|3851.5|3851|3850.5|3849.5|3851.5|3851|3850|3849.5|149
1644244480000|2022-02-07 14:34:40|3850|3850|3849.5|3849|3850|3850|3849.5|3849|142
1644244490000|2022-02-07 14:34:50|3850|3849.5|3850|3849.5|3850|3849.5|3850|3849|110
1644244500000|2022-02-07 14:35:00|3849.5|3849|3850|3849|3850|3849.5|3849.5|3849|1080
1644244510000|2022-02-07 14:35:10|3849.5|3849.5|3850|3849|3850|3849.5|3849.5|3849|759
1644244520000|2022-02-07 14:35:20|3849.5|3848.5|3849|3848.5|3850|3848.5|3848.5|3848|3217
1644244530000|2022-02-07 14:35:30|3848.5|3848|3848.5|3848|3849|3848.5|3848.5|3848|1125
1644244540000|2022-02-07 14:35:40|3849|3848.5|3851.5|3850|3851.5|3850.5|3849|3848.5|4271
1644244550000|2022-02-07 14:35:50||3850.5||3851||3851||3850.5|410
1644244560000|2022-02-07 14:36:00|3851|3850.5|3850|3849.5|3851.5|3851|3849.5|3849|4154
1644244570000|2022-02-07 14:36:10|3850.5|3849|3851|3850|3851|3850.5|3850.5|3849|1691
1644244580000|2022-02-07 14:36:20|3850.5|3850.5|3851|3850|3851|3850.5|3850.5|3850|572
1644244590000|2022-02-07 14:36:30|3851.5|3850.5|3852.5|3851.5|3852.5|3851.5|3851|3850|5414
1644244600000|2022-02-07 14:36:40|3852|3851|3853|3852|3853.5|3852.5|3851.5|3851|3744
1644244610000|2022-02-07 14:36:50|3852.5|3851.5|3851.5|3850.5|3852.5|3851.5|3851.5|3850.5|2649
1644244620000|2022-02-07 14:37:00|3851|3851|3851.5|3850.5|3851.5|3851|3851|3850.5|2348
1644244630000|2022-02-07 14:37:10|3852|3851|3851.5|3850.5|3852|3851.5|3851.5|3850.5|632
1644244640000|2022-02-07 14:37:20|3852|3851|3852|3851|3852|3851.5|3851.5|3850.5|1
1644244650000|2022-02-07 14:37:30|3851.5|3851.5|3852.5|3851.5|3852.5|3852|3851.5|3851.5|3247
1644244660000|2022-02-07 14:37:40|3852||3852||3852.5||3852||0
1644244670000|2022-02-07 14:37:50|3851.5|3851|3852|3851|3852|3851.5|3851.5|3851|907
1644244680000|2022-02-07 14:38:00|3851.5|3850.5|3850|3849.5|3851.5|3850.5|3850|3849.5|1992
1644244690000|2022-02-07 14:38:10|3849.5|3849|3849.5|3849|3850|3849.5|3849|3848|408
1644244700000|2022-02-07 14:38:20|3850|3849.5|3849.5|3849|3850|3849.5|3849.5|3849|467
1644244710000|2022-02-07 14:38:30|3849|3848.5|3849|3848|3849.5|3849|3849|3848|1249
1644244720000|2022-02-07 14:38:40||3848.5||3848||3848.5||3848|0
1644244730000|2022-02-07 14:38:50|3848.5|3848.5|3848.5|3847.5|3849|3848.5|3848|3847.5|2726
1644244740000|2022-02-07 14:39:00|3848||3848||3848.5||3848||240
1644244750000|2022-02-07 14:39:10|3848.5|3848|3848.5|3847.5|3848.5|3848|3848|3847.5|1291
1644244760000|2022-02-07 14:39:20|3848|3848|3849|3848|3849.5|3848.5|3848|3848|4602
1644244770000|2022-02-07 14:39:30||3848.5||3848.5||3848.5||3848|1102
1644244780000|2022-02-07 14:39:40|3848.5|3848|3850|3849.5|3850|3849.5|3848.5|3848|3064
1644244790000|2022-02-07 14:39:50|3850.5|3850|3851|3850|3851|3850|3850.5|3849.5|2298
1644244800000|2022-02-07 14:40:00|3850.5|3850.5|3850.5|3849.5|3851|3850.5|3850.5|3849.5|374
1644244810000|2022-02-07 14:40:10|3851|3850|3851.5|3850.5|3851.5|3850.5|3851|3849.5|1037
1644244820000|2022-02-07 14:40:20|3851|3850|3851|3850|3851|3850.5|3850.5|3849.5|759
1644244830000|2022-02-07 14:40:30|3850.5|3849.5|3850.5|3849.5|3851|3849.5|3850.5|3849.5|382
1644244840000|2022-02-07 14:40:40|3851|3850|3850.5|3850|3851|3850|3850.5|3850|1875
1644244850000|2022-02-07 14:40:50|3851||3851||3851||3850.5||115
1644244860000|2022-02-07 14:41:00|3850.5|3850.5|3849|3848.5|3851|3850.5|3848.5|3848|8925
1644244870000|2022-02-07 14:41:10|||||||||561
1644244880000|2022-02-07 14:41:20||3848||3848.5||3848.5||3848|762
1644244890000|2022-02-07 14:41:30|3849.5|3849|3850|3849.5|3850.5|3849.5|3849|3848.5|2751
1644244900000|2022-02-07 14:41:40|3850.5|3850|3850.5|3850|3851|3850|3850|3849.5|1479
1644244910000|2022-02-07 14:41:50|3851|3850.5|3851.5|3850.5|3851.5|3851|3851|3850|1158
1644244920000|2022-02-07 14:42:00|3851|3851|3850.5|3850|3851.5|3851|3850.5|3850|305
1644244930000|2022-02-07 14:42:10|3850|3849.5|3850|3849.5|3850.5|3850|3849.5|3849|1104
1644244940000|2022-02-07 14:42:20|3850.5|3850|3850.5|3850|3851|3850.5|3850.5|3850|752
1644244950000|2022-02-07 14:42:30|||||||||2
1644244960000|2022-02-07 14:42:40|||||||||6
1644244970000|2022-02-07 14:42:50|3851|3850.5|3851.5|3851|3852|3851.5|3850.5|3850|4001
1644244980000|2022-02-07 14:43:00|3852|3851.5|3851.5|3850.5|3852|3851.5|3851.5|3850|1205
1644244990000|2022-02-07 14:43:10||3851||3851||3851||3851|300
1644245000000|2022-02-07 14:43:20|3851|3850.5|3851.5|3851|3853|3852|3851|3850.5|3140
1644245010000|2022-02-07 14:43:30|3851|3850.5|3850.5|3850|3851.5|3850.5|3850.5|3850|841
1644245020000|2022-02-07 14:43:40|3850|3849.5|3850.5|3850|3850.5|3850|3850|3849|319
1644245030000|2022-02-07 14:43:50|3851|3850.5|3851|3850.5|3851|3850.5|3851|3850|326
1644245040000|2022-02-07 14:44:00|3851.5|3850|3851|3850|3851.5|3850|3850.5|3850|824
1644245050000|2022-02-07 14:44:10|3850.5|3850.5|3850.5|3850|3851|3850.5|3850.5|3850|1
1644245060000|2022-02-07 14:44:20|3851|3850.5|3851.5|3851|3851.5|3851|3851|3850|1217
1644245070000|2022-02-07 14:44:30|||||||||1029
1644245080000|2022-02-07 14:44:40|3852|3851.5|3852.5|3851.5|3853|3852.5|3851.5|3851|3704
1644245090000|2022-02-07 14:44:50|3852|3851|3851.5|3851|3852.5|3851|3851.5|3851|1317
1644245100000|2022-02-07 14:45:00|3852|3850.5|3851|3850|3852|3851|3850.5|3849.5|1360
1644245110000|2022-02-07 14:45:10|3850.5|3850.5|3850.5|3850|3851|3850.5|3850.5|3850|0
1644245120000|2022-02-07 14:45:20|3851||3851||3851||3851||259
1644245130000|2022-02-07 14:45:30|3850.5|3850.5|3851|3850.5|3851|3850.5|3850.5|3850|0
1644245140000|2022-02-07 14:45:40|3850.5|3850|3851|3850.5|3851|3850.5|3850.5|3850|929
1644245150000|2022-02-07 14:45:50|3851.5|3851|3851.5|3851|3852|3851.5|3851|3850|6876
1644245160000|2022-02-07 14:46:00|3852|3850.5|3852|3851.5|3852|3851.5|3851.5|3850.5|730
1644245170000|2022-02-07 14:46:10|||||||||6
1644245180000|2022-02-07 14:46:20|3851.5|3850.5|3852|3851|3852|3851.5|3851.5|3850.5|0
1644245190000|2022-02-07 14:46:30|3851.5|3851.5|3851.5|3851|3852|3851.5|3851.5|3850.5|1972
1644245200000|2022-02-07 14:46:40|3852||3852||3852||3851.5||115
1644245210000|2022-02-07 14:46:50|3851.5|3850.5|3851.5|3850.5|3852|3850.5|3850.5|3849|2957
1644245220000|2022-02-07 14:47:00|3852|3851|3851|3850.5|3852|3851|3851|3850.5|1083
1644245230000|2022-02-07 14:47:10|3850.5|3849.5|3851|3850|3851|3850|3850.5|3849.5|1103
1644245240000|2022-02-07 14:47:20||3850.5||3850.5||3850.5||3850.5|40
1644245250000|2022-02-07 14:47:30|3850.5|3850|3850.5|3850|3851|3850.5|3850.5|3850|6
1644245260000|2022-02-07 14:47:40|3850|3849.5|3850.5|3850|3850.5|3850|3850|3849.5|1331
1644245270000|2022-02-07 14:47:50|3851||3851||3851||3851||222
1644245280000|2022-02-07 14:48:00|||||||||4
1644245290000|2022-02-07 14:48:10|3851.5|3850.5|3853|3852|3853.5|3852.5|3851|3850.5|8901
1644245300000|2022-02-07 14:48:20|3853.5|3852.5|3853.5|3852.5|3853.5|3852.5|3853.5|3852.5|424
1644245310000|2022-02-07 14:48:30|3853|3852|3852.5|3852|3853|3852|3852.5|3852|3129
1644245320000|2022-02-07 14:48:40|3852|3851.5|3851.5|3850.5|3852.5|3852|3851.5|3850.5|1275
1644245330000|2022-02-07 14:48:50|3852|3851|3852|3851|3852.5|3851|3852|3851|1406
1644245340000|2022-02-07 14:49:00|3852.5|3850.5|3851.5|3850.5|3852.5|3851|3851|3850|1219
1644245350000|2022-02-07 14:49:10|3851|3850|3851|3850|3851.5|3850|3851|3850|18729
1644245360000|2022-02-07 14:49:20|3851.5|3850.5|3851|3850|3851.5|3850.5|3851|3850|900
1644245370000|2022-02-07 14:49:30|3850.5|3850.5|3852.5|3852|3852.5|3852|3850.5|3850.5|5800
1644245380000|2022-02-07 14:49:40|3852|3851.5|3852|3851.5|3852.5|3851.5|3852|3851.5|811
1644245390000|2022-02-07 14:49:50|3851.5|3850.5|3852|3851|3852|3851.5|3851.5|3850.5|306
1644245400000|2022-02-07 14:50:00|3851.5|3850.5|3851|3850.5|3851.5|3850.5|3850.5|3849.5|3729
1644245410000|2022-02-07 14:50:10|3851.5|3851|3851.5|3851|3851.5|3851|3851.5|3851|50
1644245420000|2022-02-07 14:50:20||3850.5||3850.5||3851||3850.5|414
1644245430000|2022-02-07 14:50:30|3851|3850|3850.5|3850|3851.5|3850.5|3850.5|3850|175
1644245440000|2022-02-07 14:50:40|3850|3849.5|3850.5|3849.5|3850.5|3850|3850|3849.5|3619
1644245450000|2022-02-07 14:50:50|3850|3849|3850|3849|3850.5|3849.5|3850|3849|463
1644245460000|2022-02-07 14:51:00|3849.5|3848.5|3849|3848.5|3849.5|3848.5|3849|3848.5|2135
1644245470000|2022-02-07 14:51:10|3849.5|3849|3850|3849.5|3850|3849.5|3849.5|3849|2787
1644245480000|2022-02-07 14:51:20|3849.5|3849|3850.5|3849.5|3850.5|3849.5|3848.5|3848|26142
1644245490000|2022-02-07 14:51:30|3850|3849|3851|3850.5|3851|3850.5|3850|3849|5777
1644245500000|2022-02-07 14:51:40|3851.5|3850|3851|3850.5|3851.5|3850.5|3850.5|3850|662
1644245510000|2022-02-07 14:51:50|3851.5|3851|3853|3852|3853.5|3852|3851.5|3851|4590
1644245520000|2022-02-07 14:52:00|3852.5|3851.5|3852.5|3852|3853|3852|3852|3851.5|1654
1644245530000|2022-02-07 14:52:10|3853|3852.5|3852|3851.5|3853.5|3853|3852|3851|2286
1644245540000|2022-02-07 14:52:20|3852.5|3852|3852.5|3851.5|3853|3852|3852|3851.5|724
1644245550000|2022-02-07 14:52:30|3853|3852|3853|3852|3853|3852.5|3852.5|3851.5|1055
1644245560000|2022-02-07 14:52:40|3852.5|3851.5|3852|3851.5|3853|3852|3852|3851.5|3179
1644245570000|2022-02-07 14:52:50|3851.5|3851|3851|3849.5|3852|3851|3851|3849.5|1942
1644245580000|2022-02-07 14:53:00|3850.5|3850|3851|3850|3851|3850|3850.5|3849.5|538
1644245590000|2022-02-07 14:53:10|3850.5|3849.5|3849.5|3848.5|3850.5|3849.5|3849.5|3848.5|1246
1644245600000|2022-02-07 14:53:20|3850|3849|3849|3848.5|3850|3849|3849|3848.5|588
1644245620000|2022-02-07 14:53:40|3849.5|3849|3850|3849|3850|3849|3849|3848.5|3302
1644245630000|2022-02-07 14:53:50|3849.5|3848.5|3850.5|3849.5|3850.5|3849.5|3849.5|3848.5|2416
1644245640000|2022-02-07 14:54:00|3851|3850|3851|3850|3851|3850.5|3850.5|3849.5|2821
1644245650000|2022-02-07 14:54:10|3850.5|3849.5|3850.5|3850|3851|3850|3850|3849.5|1216
1644245660000|2022-02-07 14:54:20|3850|3849|3850.5|3849.5|3850.5|3849.5|3850|3849|1479
1644245670000|2022-02-07 14:54:30|3851|3850|3851|3850|3851|3850.5|3851|3850|670
1644245680000|2022-02-07 14:54:40|3850.5|3850.5|3850.5|3850|3850.5|3850.5|3850.5|3850|250
1644245690000|2022-02-07 14:54:50|3850|3849.5|3850|3849.5|3850.5|3849.5|3850|3849.5|2061
1644245700000|2022-02-07 14:55:00|3849.5|3849|3850|3849.5|3850.5|3849.5|3849.5|3848.5|3974
1644245710000|2022-02-07 14:55:10|3850.5|3850|3851.5|3850.5|3851.5|3850.5|3850.5|3850|2698
1644245720000|2022-02-07 14:55:20|3851|3850|3851|3850|3851|3850.5|3850.5|3850|2147
1644245730000|2022-02-07 14:55:30|||||||||146
1644245740000|2022-02-07 14:55:40|3850.5||3850.5||3851||3850.5||336
1644245750000|2022-02-07 14:55:50|3851|3850.5|3851.5|3851|3851.5|3851|3851|3850.5|2497
1644245760000|2022-02-07 14:56:00|3852|3851.5|3852.5|3851.5|3852.5|3851.5|3852|3851|1262
1644245770000|2022-02-07 14:56:10|3852|3852|3852|3851.5|3852.5|3852|3852|3851.5|863
1644245780000|2022-02-07 14:56:20|3852.5||3852.5||3852.5||3852||50972
1644245790000|2022-02-07 14:56:30|||||||||102
1644245800000|2022-02-07 14:56:40||3852||3852||3852||3851.5|495
1644245810000|2022-02-07 14:56:50|3852|3851.5|3853.5|3852.5|3853.5|3852.5|3852|3851.5|2928
1644245820000|2022-02-07 14:57:00|3853|3852|3853.5|3853|3853.5|3853|3853|3852|834
1644245830000|2022-02-07 14:57:10|||||||||1599
1644245840000|2022-02-07 14:57:20|3854|3853.5|3854|3853.5|3854|3853.5|3854|3853.5|343
1644245850000|2022-02-07 14:57:30|3855|3854|3854.5|3854|3855.5|3854.5|3853.5|3852.5|14823
1644245860000|2022-02-07 14:57:40|3855|3854.5|3854.5|3854|3855|3854.5|3854.5|3854|1466
1644245870000|2022-02-07 14:57:50|3854|3853.5|3854|3853.5|3854|3853.5|3853.5|3853|2069
1644245880000|2022-02-07 14:58:00||3853||3853||3853.5||3853|2299
1644245890000|2022-02-07 14:58:10|3853.5||3853.5||3853.5||3853.5||231
1644245900000|2022-02-07 14:58:20|3853|3852.5|3851.5|3851|3853|3852.5|3851|3850.5|11535
1644245910000|2022-02-07 14:58:30|3852|3851.5|3851.5|3851|3852.5|3851.5|3851.5|3851|3963
1644245930000|2022-02-07 14:58:50|3851|3850.5|3851.5|3850.5|3851.5|3851|3851|3850|1075
1644245940000|2022-02-07 14:59:00|3852|3851|3852.5|3851.5|3853|3852|3852|3850.5|3819
1644245950000|2022-02-07 14:59:10||3852||3852||3852||3852|0
1644245960000|2022-02-07 14:59:20|3853|3851.5|3852|3851.5|3853|3852|3852|3851.5|3325
1644245970000|2022-02-07 14:59:30|3852.5|3851|3852.5|3852|3852.5|3852|3852.5|3851|1680
1644245980000|2022-02-07 14:59:40|3853|3852.5|3853|3852.5|3853|3852.5|3853|3852.5|469
1644245990000|2022-02-07 14:59:50|3852.5|3852|3852.5|3851.5|3853|3852.5|3852.5|3851.5|3115
1644246000000|2022-02-07 15:00:00||3852||3852||3852||3852|349
1644246010000|2022-02-07 15:00:10|3853|3852.5|3854|3853.5|3855|3854|3853|3852.5|4545
1644246020000|2022-02-07 15:00:20|3853.5|3853|3853.5|3852.5|3853.5|3853|3853|3852.5|340
1644246030000|2022-02-07 15:00:30|3853|3853|3853|3852.5|3853|3853|3853|3852.5|1058
1644246040000|2022-02-07 15:00:40|3852.5|3852|3852.5|3852|3853|3852|3852.5|3851.5|1
1644246050000|2022-02-07 15:00:50|||||||||216
1644246060000|2022-02-07 15:01:00|3852|3851.5|3850.5|3850|3852.5|3852|3850.5|3850|840
1644246070000|2022-02-07 15:01:10|3851|3850.5|3852.5|3851.5|3852.5|3852|3851|3850.5|3449
1644246080000|2022-02-07 15:01:20|3853|3852|3853|3852.5|3853|3852.5|3852.5|3851.5|315
1644246090000|2022-02-07 15:01:30|3853.5|3853|3853|3852|3853.5|3853|3852.5|3852|1163
1644246140000|2022-02-07 15:02:20|3852.5|3851.5|3852.5|3852|3853|3852|3852|3851.5|1939
1644246150000|2022-02-07 15:02:30|3852|3851.5|3853|3852.5|3853.5|3852.5|3852|3851.5|2781
1644246160000|2022-02-07 15:02:40|||||||||2
1644246170000|2022-02-07 15:02:50|3852.5|3852|3853|3852|3853|3852.5|3852.5|3852|1545
1644246180000|2022-02-07 15:03:00|3853.5|3852.5|3853.5|3853|3854|3853.5|3853.5|3852|559
1644246190000|2022-02-07 15:03:10|3854|3853.5|3854|3853.5|3854|3853.5|3854|3853|76
1644246200000|2022-02-07 15:03:20|3854.5|3854|3855|3854|3855|3854|3854.5|3853.5|94
1644246210000|2022-02-07 15:03:30|3854.5|3853.5|3854.5|3853.5|3855|3854|3854|3853.5|345
1644246220000|2022-02-07 15:03:40|3854|3853|3854.5|3853.5|3854.5|3853.5|3854|3853|459
1644246230000|2022-02-07 15:03:50||3854||3853.5||3854||3853.5|1
1644246240000|2022-02-07 15:04:00|3855|3854|3856|3855|3856|3855.5|3855|3853.5|5378
1644246250000|2022-02-07 15:04:10|3855.5|3854.5|3854.5|3854|3855.5|3854.5|3854.5|3853.5|1293
1644246260000|2022-02-07 15:04:20|3854|3853.5|3854|3853.5|3854.5|3854|3854|3853.5|429
1644246270000|2022-02-07 15:04:30|3853.5|3853|3854|3853.5|3854|3853.5|3853.5|3853|1433
1644246280000|2022-02-07 15:04:40|3854.5|3854|3854|3853.5|3854.5|3854|3854|3853.5|2430
1644246290000|2022-02-07 15:04:50|3854.5|3853|3854|3853|3854.5|3853.5|3854|3853|1292
1644246300000|2022-02-07 15:05:00||3853.5||3853||3853.5||3853|300
1644246310000|2022-02-07 15:05:10||3853.5||3853.5||3853.5||3853|0
1644246320000|2022-02-07 15:05:20|3854.5|3853|3854|3853|3854.5|3853.5|3853.5|3853|2195
1644246330000|2022-02-07 15:05:30|3853.5|3853.5|3853.5|3853|3854|3853.5|3853.5|3853|734
1644246340000|2022-02-07 15:05:40|3853|3852.5|3853.5|3853|3853.5|3853|3853|3852.5|1859
1644246350000|2022-02-07 15:05:50|||||||||978
1644246360000|2022-02-07 15:06:00|3853|3852.5|3853|3852|3853.5|3853|3853|3852|6045
1644246370000|2022-02-07 15:06:10|3852.5|3851.5|3852.5|3852|3853|3852|3852|3851.5|3207
1644246380000|2022-02-07 15:06:20|3852|3851.5|3852.5|3852|3852.5|3852|3852|3851.5|912
1644246390000|2022-02-07 15:06:30|3852|3851.5|3852.5|3851.5|3852.5|3851.5|3852|3851.5|899
1644246400000|2022-02-07 15:06:40|3852|3852|3852.5|3852|3853|3852.5|3852|3852|4448
1644246410000|2022-02-07 15:06:50|3853|3852.5|3853.5|3852.5|3854|3853|3853|3852.5|355
1644246420000|2022-02-07 15:07:00|3854|3853|3855.5|3854.5|3855.5|3855|3854|3852.5|4162
1644246430000|2022-02-07 15:07:10|3855||3855.5||3855.5||3855||789
1644246440000|2022-02-07 15:07:20|3855||3855||3855.5||3855||160
1644246450000|2022-02-07 15:07:30|3854.5|3854|3854.5|3854|3854.5|3854|3854.5|3853.5|967
1644246460000|2022-02-07 15:07:40|3855|3854.5|3855|3854|3855|3854.5|3854.5|3854|1309
1644246470000|2022-02-07 15:07:50||3854.5||3854||3854.5||3854|0
1644246480000|2022-02-07 15:08:00|3854.5|3854.5|3856|3855.5|3856|3855.5|3854.5|3854|11690
1644246490000|2022-02-07 15:08:10|3856.5|3856|3857.5|3856.5|3857.5|3857|3856.5|3856|101438
1644246500000|2022-02-07 15:08:20|3858|3857|3858.5|3857.5|3858.5|3858|3858|3856.5|672
1644246510000|2022-02-07 15:08:30|3858|3858|3858.5|3858|3858.5|3858|3858|3857.5|5076
1644246520000|2022-02-07 15:08:40|3859|3858.5|3859|3858.5|3859|3858.5|3859|3858.5|544
1644246530000|2022-02-07 15:08:50|3858.5|3858|3858|3857|3859|3858.5|3857.5|3857|1374
1644246540000|2022-02-07 15:09:00||3857.5||3857.5||3857.5||3857|0
1644246550000|2022-02-07 15:09:10|3858.5|3857|3857.5|3857|3858.5|3857|3857.5|3857|131
1644246560000|2022-02-07 15:09:20|3857|3856.5|3857|3856.5|3857|3856.5|3857|3856.5|874
1644246570000|2022-02-07 15:09:30|3857.5|3857|3857|3856.5|3857.5|3857|3857|3856.5|1794
1644246580000|2022-02-07 15:09:40|3857.5|3857|3857.5|3857|3857.5|3857|3857|3856.5|102
1644246590000|2022-02-07 15:09:50|3858|3857.5|3858|3857.5|3858.5|3857.5|3857.5|3857|492
1644246600000|2022-02-07 15:10:00|3857.5|3857|3858|3857.5|3858|3857.5|3857.5|3857|9393
1644246610000|2022-02-07 15:10:10|3858.5|3858|3857|3856.5|3858.5|3858|3857|3856.5|2016
1644246620000|2022-02-07 15:10:20|3857.5|3857|3856.5|3856|3857.5|3857|3856.5|3856|697
1644246630000|2022-02-07 15:10:30|3857|3855.5|3857|3856.5|3857|3856.5|3856.5|3855.5|3892
1644246640000|2022-02-07 15:10:40|||||||||122
1644246650000|2022-02-07 15:10:50|||||||||65
1644246660000|2022-02-07 15:11:00|3856.5|3856|3857|3856.5|3857|3856.5|3856.5|3856|15829
1644246670000|2022-02-07 15:11:10|3857.5|3857|3857|3856|3858|3857.5|3856.5|3855.5|4555
1644246680000|2022-02-07 15:11:20|3856.5|3855.5|3856.5|3855.5|3856.5|3856|3856|3855.5|196
1644246690000|2022-02-07 15:11:30|3857|3856|3856.5|3855.5|3857|3856|3856|3855|2782
1644246700000|2022-02-07 15:11:40|3856||3856||3856.5||3856||100
1644246710000|2022-02-07 15:11:50|3856.5|3856|3856.5|3856|3856.5|3856|3856.5|3856|530
1644246720000|2022-02-07 15:12:00|3856|3855.5|3856.5|3855.5|3856.5|3856|3856|3855.5|558
1644246730000|2022-02-07 15:12:10|3856|3856|3856.5|3856|3856.5|3856|3855.5|3855|3161
1644246740000|2022-02-07 15:12:20|3857|3855.5|3857.5|3856.5|3858|3857.5|3857|3855.5|5437
1644246750000|2022-02-07 15:12:30|3857||3857.5||3857.5||3857||183
1644246760000|2022-02-07 15:12:40|3858|3857|3857.5|3857|3858|3857.5|3857.5|3857|1103
1644246770000|2022-02-07 15:12:50|3858|3857.5|3859|3858|3859|3858|3858|3857.5|1295
1644246780000|2022-02-07 15:13:00||3858.5||3858.5||3858.5||3858|301
1644246790000|2022-02-07 15:13:10|3858.5|3858|3858.5|3858|3859|3858.5|3858.5|3858|4
1644246800000|2022-02-07 15:13:20|3859|3858.5|3859|3858|3859|3858.5|3858.5|3858|392
1644246810000|2022-02-07 15:13:30||3858.5||3858||3858.5||3858|542
1644246820000|2022-02-07 15:13:40||3858.5||3858.5||3858.5||3858.5|0
1644246840000|2022-02-07 15:14:00|3860|3859|3859.5|3858.5|3860.5|3859|3859|3858.5|4422
1644246860000|2022-02-07 15:14:20|3859|3859|3860|3859|3860|3859|3859|3858.5|1446
1644246880000|2022-02-07 15:14:40|3859.5||3859.5||3859.5||3859.5||629
1644246890000|2022-02-07 15:14:50|3859|3858.5|3859|3858.5|3859|3858.5|3859|3858.5|265
1644246900000|2022-02-07 15:15:00|3859.5|3859|3858.5|3858|3860|3859|3858.5|3858|3295
1644246910000|2022-02-07 15:15:10|3858|3857.5|3858|3857.5|3858|3857.5|3857|3856.5|7298
1644246920000|2022-02-07 15:15:20|3858.5|3858|3858.5|3858|3858.5|3858|3858.5|3858|663
1644246930000|2022-02-07 15:15:30|3858|3857.5|3858|3857.5|3858.5|3858|3857.5|3857|1585
1644246940000|2022-02-07 15:15:40|||||||||20
1644246950000|2022-02-07 15:15:50|3857.5|3857|3858.5|3858|3858.5|3858|3857.5|3857|2575
1644246960000|2022-02-07 15:16:00|3858|3857.5|3859|3858.5|3859|3858.5|3858|3857.5|2211
1644246970000|2022-02-07 15:16:10|||||||||350
1644246980000|2022-02-07 15:16:20|||||||||171
1644246990000|2022-02-07 15:16:30|3858.5|3858|3858.5|3858|3858.5|3858|3858.5|3858|464
1644247000000|2022-02-07 15:16:40||3857.5||3857.5||3857.5||3857.5|515
1644247010000|2022-02-07 15:16:50|3859|3858|3859.5|3859|3860|3859.5|3859|3858|6527
1644247020000|2022-02-07 15:17:00|3859|3858.5|3859|3858|3859.5|3858.5|3858.5|3858|644
1644247030000|2022-02-07 15:17:10|3858.5||3859||3859||3858.5||0
1644247040000|2022-02-07 15:17:20|3858.5|3857.5|3859|3857.5|3859|3858|3858.5|3857.5|364
1644247060000|2022-02-07 15:17:40|3858.5|3858|3859|3858.5|3859|3858.5|3858|3857|7207
1644247070000|2022-02-07 15:17:50|3858.5|3858|3859|3858.5|3859|3858.5|3858.5|3858|155
1644247080000|2022-02-07 15:18:00||3858||3858.5||3858.5||3858|486
1644247090000|2022-02-07 15:18:10|3859.5|3859|3859|3858.5|3859.5|3859|3859|3858.5|1447
1644247100000|2022-02-07 15:18:20|3859.5||3859||3859.5||3859||0
1644247110000|2022-02-07 15:18:30|3858.5|3858|3858.5|3858|3858.5|3858|3858.5|3858|38
1644247120000|2022-02-07 15:18:40|3858|3857.5|3858|3857.5|3858|3857.5|3858|3857.5|331
1644247130000|2022-02-07 15:18:50|3857.5|3857|3857.5|3857|3858|3857|3857.5|3856.5|298
1644247140000|2022-02-07 15:19:00|3857|3856.5|3857|3856|3857.5|3856.5|3857|3856|300
1644247150000|2022-02-07 15:19:10|3856.5||3856.5||3856.5||3856.5||0
1644247160000|2022-02-07 15:19:20||3855.5||3855.5||3855.5||3855.5|121
1644247170000|2022-02-07 15:19:30|3857.5|3856|3857|3856|3857.5|3856.5|3857|3855.5|2652
1644247180000|2022-02-07 15:19:40||3856.5||3856.5||3856.5||3856.5|80
1644247190000|2022-02-07 15:19:50|3856.5|3856|3855.5|3855|3856.5|3856|3855.5|3855|1133
1644247200000|2022-02-07 15:20:00|3855|3854.5|3855.5|3855|3856|3855|3855|3854.5|1928
1644247210000|2022-02-07 15:20:10|3856|3855.5|3856|3855|3856|3855.5|3855.5|3855|1018
1644247220000|2022-02-07 15:20:20||3855.5||3855.5||3855.5||3855|0
1644247230000|2022-02-07 15:20:30|3856.5|3856|3856.5|3856|3857|3856.5|3856.5|3855.5|3140
1644247240000|2022-02-07 15:20:40|||||||||328
1644247250000|2022-02-07 15:20:50|3856|3855.5|3856.5|3855.5|3856.5|3855.5|3856|3855.5|1140
1644247260000|2022-02-07 15:21:00|3856|3855|3856|3855|3856|3855.5|3855.5|3855|3052
1644247270000|2022-02-07 15:21:10|3856.5|3855.5|3856.5|3855.5|3856.5|3855.5|3856.5|3855.5|381
1644247280000|2022-02-07 15:21:20|3856|3856|3856|3855.5|3856.5|3856|3855.5|3855|3334
1644247300000|2022-02-07 15:21:40|3855.5|3855|3855.5|3855|3855.5|3855|3855.5|3855|406
1644247310000|2022-02-07 15:21:50|3855|3854.5|3854.5|3854|3855|3854.5|3854.5|3854|442
1644247320000|2022-02-07 15:22:00|3854|3853.5|3854.5|3853.5|3854.5|3853.5|3854|3853.5|2
1644247330000|2022-02-07 15:22:10|3855|3854|3855.5|3855|3855.5|3855|3855|3854|1932
1644247340000|2022-02-07 15:22:20|||||||||542
1644247350000|2022-02-07 15:22:30|3855|3854.5|3856|3855|3856|3855|3855|3854.5|2547
1644247360000|2022-02-07 15:22:40|3856.5|3855.5|3856|3855.5|3856.5|3855.5|3856|3855.5|670
1644247370000|2022-02-07 15:22:50|||||||||1
1644247380000|2022-02-07 15:23:00|3856.5|3856|3856.5|3856|3857|3856|3856|3855.5|478
1644247390000|2022-02-07 15:23:10|3856|3855.5|3856.5|3855.5|3856.5|3856|3856|3855.5|1127
1644247400000|2022-02-07 15:23:20||3856||3855.5||3856||3855.5|0
1644247410000|2022-02-07 15:23:30|||||||||1
1644247420000|2022-02-07 15:23:40|||||||||75
1644247430000|2022-02-07 15:23:50|3857|3856.5|3856.5|3856|3857|3856.5|3856.5|3855.5|3965
1644247440000|2022-02-07 15:24:00|3856|3855.5|3856|3855.5|3856.5|3856|3856|3855.5|566
1644247450000|2022-02-07 15:24:10|3856.5|3856|3856|3855.5|3856.5|3856|3856|3855.5|0
1644247460000|2022-02-07 15:24:20|3856.5|3856|3856|3855.5|3856.5|3856|3856|3855.5|65
1644247470000|2022-02-07 15:24:30|3855.5|3855|3856|3855|3856|3855.5|3855.5|3855|891
1644247480000|2022-02-07 15:24:40||3855.5||3855||3855.5||3855|1948
1644247500000|2022-02-07 15:25:00|3856.5|3855.5|3857.5|3857|3858|3857|3856.5|3855.5|6050
1644247510000|2022-02-07 15:25:10|3858|3857.5|3858.5|3857.5|3858.5|3858|3858|3857.5|71374
1644247530000|2022-02-07 15:25:30|3859|3858|3858.5|3857.5|3859|3858.5|3858|3857.5|4178
1644247540000|2022-02-07 15:25:40||3858||3857.5||3858||3857.5|1194
1644247550000|2022-02-07 15:25:50|3858|3857|3857.5|3856.5|3858|3857.5|3857|3856.5|1036
1644247560000|2022-02-07 15:26:00|3858|3857|3858|3857|3858|3857.5|3858|3857|900
1644247570000|2022-02-07 15:26:10|3858.5|3857.5|3858.5|3857.5|3858.5|3857.5|3858.5|3857.5|328
1644247600000|2022-02-07 15:26:40|||||||||350
1644247610000|2022-02-07 15:26:50|3858|3857|3858|3857|3858|3857.5|3857.5|3856.5|1735
1644247620000|2022-02-07 15:27:00||3857.5||3857.5||3857.5||3857|275
1644247630000|2022-02-07 15:27:10|3858.5|3858|3858.5|3857.5|3859|3858.5|3858.5|3857.5|1619
1644247640000|2022-02-07 15:27:20||3858||3857.5||3858||3857.5|35
1644247650000|2022-02-07 15:27:30|3858|3858|3858|3857|3858|3858|3858|3857|1913
1644247660000|2022-02-07 15:27:40|3858.5|3857.5|3858.5|3858|3858.5|3858|3858.5|3857|633
1644247670000|2022-02-07 15:27:50||3857.5||3858||3858||3857.5|0
1644247680000|2022-02-07 15:28:00|3859|3858.5|3859|3858|3859|3858.5|3858.5|3858|860
1644247690000|2022-02-07 15:28:10|3858.5|3858.5|3859|3858.5|3859|3858.5|3858.5|3858|0
1644247700000|2022-02-07 15:28:20|3859.5|3859|3859|3858.5|3859.5|3859|3859|3858.5|2097
1644247710000|2022-02-07 15:28:30|3858.5|3858|3858.5|3857.5|3858.5|3858.5|3858|3857.5|1508
1644247720000|2022-02-07 15:28:40||3858||3857.5||3858||3857.5|335
1644247730000|2022-02-07 15:28:50|||||||||404
1644247740000|2022-02-07 15:29:00||3858||3857.5||3858||3857.5|366
1644247750000|2022-02-07 15:29:10||3858||3858||3858||3858|0
1644247770000|2022-02-07 15:29:30|3858|3857.5|3858.5|3858|3858.5|3858|3858|3857.5|728
1644247780000|2022-02-07 15:29:40||3857.5||3857.5||3857.5||3857.5|4
1644247790000|2022-02-07 15:29:50|3859|3858|3859|3858.5|3859.5|3859|3858.5|3858|6293
1644247800000|2022-02-07 15:30:00|||||||||746
1644247810000|2022-02-07 15:30:10|3858.5|3858|3858.5|3858|3858.5|3858|3858.5|3858|397
1644247820000|2022-02-07 15:30:20|3858|3857.5|3857.5|3856.5|3858|3857.5|3857.5|3856.5|4217
1644247830000|2022-02-07 15:30:30|3857|3857|3857.5|3856.5|3857.5|3857|3857|3856.5|424
1644247840000|2022-02-07 15:30:40|3858|3857|3858|3857.5|3858|3857.5|3858|3857|2807
1644247860000|2022-02-07 15:31:00|3858.5|3858|3860.5|3860|3860.5|3860|3858.5|3858|8811
1644247870000|2022-02-07 15:31:10|3861|3860.5|3861|3860.5|3861.5|3860.5|3860.5|3860|1746
1644247880000|2022-02-07 15:31:20||3860||3860||3860||3860|287
1644247890000|2022-02-07 15:31:30|3861.5|3860.5|3861|3860|3861.5|3861|3861|3860|1597
1644247900000|2022-02-07 15:31:40|3861.5|3860.5|3861|3860.5|3861.5|3860.5|3861|3860|0
1644247910000|2022-02-07 15:31:50|3861.5|3860|3861.5|3861|3861.5|3861|3861.5|3860|391
1644247920000|2022-02-07 15:32:00|3862|3861.5|3862|3861.5|3862|3861.5|3862|3861.5|1576
1644247930000|2022-02-07 15:32:10||3861||3861||3861||3861|356
1644247940000|2022-02-07 15:32:20|3861.5|3861.5|3862|3861|3862|3861.5|3861.5|3861|451
1644247950000|2022-02-07 15:32:30|3861.5|3861.5|3862|3861|3862.5|3862|3861.5|3861|2532
1644247960000|2022-02-07 15:32:40|3861.5|3860.5|3861.5|3860.5|3862|3860.5|3861|3860.5|1531
1644247970000|2022-02-07 15:32:50|3862|3861|3862|3861|3862.5|3861.5|3862|3861|215
1644247980000|2022-02-07 15:33:00|3861.5|3861.5|3862|3861.5|3862|3861.5|3861.5|3861.5|476
1644247990000|2022-02-07 15:33:10|3861.5|3861|3861.5|3861|3862|3861|3861.5|3861|391
1644248010000|2022-02-07 15:33:30|3862|3861.5|3862|3861.5|3862|3861.5|3862|3861.5|941
1644248020000|2022-02-07 15:33:40|3862.5|3862|3864|3863|3864.5|3863.5|3862|3861.5|5860
1644248040000|2022-02-07 15:34:00||3863.5||3863.5||3863.5||3863|901
1644248050000|2022-02-07 15:34:10|3864.5|3863|3865.5|3865|3866|3865|3864|3863|17509
1644248060000|2022-02-07 15:34:20|||||||||5030
1644248070000|2022-02-07 15:34:30|3866|3865.5|3865.5|3865|3866|3865.5|3865.5|3865|1079
1644248080000|2022-02-07 15:34:40|3866|3865.5|3866|3865|3866|3865.5|3866|3865|1521
1644248100000|2022-02-07 15:35:00||3865.5||3865||3865.5||3865|2375
1644248110000|2022-02-07 15:35:10|3866.5|3865.5|3866|3865.5|3866.5|3866|3866|3865|1850
1644248120000|2022-02-07 15:35:20|3866.5|3866|3867|3866|3867|3866.5|3866.5|3865.5|2744
1644248130000|2022-02-07 15:35:30|3866.5|3865.5|3865.5|3865|3867|3866|3865.5|3865|3041
1644248140000|2022-02-07 15:35:40|3865|3864.5|3865|3864.5|3865|3864.5|3865|3864.5|670
1644248150000|2022-02-07 15:35:50|3864.5|3864|3864|3863.5|3864.5|3864|3864|3863.5|1827
1644248160000|2022-02-07 15:36:00|3864.5|3864|3865|3864.5|3866|3865|3864.5|3864|2484
1644248170000|2022-02-07 15:36:10|3865.5||3865||3865.5||3865||723
1644248180000|2022-02-07 15:36:20|||||||||66
1644248200000|2022-02-07 15:36:40|3865.5|3864|3865.5|3865|3865.5|3865|3865.5|3864|2221
1644248210000|2022-02-07 15:36:50|3866|3865.5|3866|3865.5|3866.5|3865.5|3865.5|3865.5|716
1644248230000|2022-02-07 15:37:10|3866.5|3866|3866.5|3865.5|3866.5|3866|3866|3865.5|3232
1644248240000|2022-02-07 15:37:20|3866||3866||3866||3866||0
1644248270000|2022-02-07 15:37:50|3865.5|3865|3866|3865.5|3866|3865.5|3865.5|3865|2323
1644248280000|2022-02-07 15:38:00|3865.5|3865|3868|3867|3868|3867|3865.5|3865|5425
1644248290000|2022-02-07 15:38:10|3867.5|3867.5|3868|3867|3868|3867.5|3867.5|3867|477
1644248310000|2022-02-07 15:38:30|3867.5|3867.5|3868|3867.5|3868|3867.5|3867.5|3867.5|980
1644248320000|2022-02-07 15:38:40|3867.5|3867|3867.5|3867|3867.5|3867|3867.5|3867|496
1644248330000|2022-02-07 15:38:50|3868|3867.5|3868|3867.5|3868.5|3868|3868|3867.5|3731
1644248340000|2022-02-07 15:39:00|3868.5|3868|3868.5|3868|3868.5|3868|3868.5|3867.5|876
1644248350000|2022-02-07 15:39:10|3869|3868.5|3869.5|3868.5|3869.5|3868.5|3869|3868.5|2436
1644248360000|2022-02-07 15:39:20|3870|3869|3869.5|3868.5|3870|3869|3869|3868.5|1939
1644248370000|2022-02-07 15:39:30|3869|3869|3869.5|3869|3869.5|3869|3869|3869|1251
1644248380000|2022-02-07 15:39:40|||||||||93
1644248400000|2022-02-07 15:40:00|3870|3869.5|3871.5|3870.5|3871.5|3870.5|3870|3869|8981
1644248410000|2022-02-07 15:40:10|3871|3871|3871.5|3870.5|3872|3871|3871|3870.5|2560
1644248420000|2022-02-07 15:40:20|3871||3871.5||3871.5||3871||225
1644248430000|2022-02-07 15:40:30|3871||3871.5||3871.5||3871||0
1644248440000|2022-02-07 15:40:40|3871|3870|3871.5|3870.5|3871.5|3870.5|3870.5|3870|2950
1644248450000|2022-02-07 15:40:50|3872|3871|3872.5|3871.5|3873|3872|3872|3871|3429
1644248460000|2022-02-07 15:41:00|3872||3872.5||3872.5||3872||800
1644248470000|2022-02-07 15:41:10|3872|3871|3871|3870.5|3872.5|3871|3871|3870.5|1695
1644248480000|2022-02-07 15:41:20|3870.5|3870|3870.5|3870|3870.5|3870|3870.5|3870|5
1644248490000|2022-02-07 15:41:30|3871|3869.5|3870|3869|3871|3870|3870|3869|289
1644248500000|2022-02-07 15:41:40|||||||||38
1644248510000|2022-02-07 15:41:50||3869.5||3869.5||3869.5||3869.5|0
1644248520000|2022-02-07 15:42:00|3870.5|3870|3871.5|3870.5|3872|3870.5|3870.5|3869.5|4340
1644248530000|2022-02-07 15:42:10||3871||3871||3871||3871|0
1644248540000|2022-02-07 15:42:20|3872|3871.5|3872|3871.5|3872.5|3871.5|3871.5|3871|52
1644248560000|2022-02-07 15:42:40|3872.5|3872|3872.5|3871.5|3873|3872|3872.5|3871.5|1642
1644248570000|2022-02-07 15:42:50|3873|3872|3874|3873|3874|3873|3873|3872|2153
1644248600000|2022-02-07 15:43:20|3873.5|3872.5|3873.5|3873|3874|3873|3873.5|3872.5|1366
1644248610000|2022-02-07 15:43:30|3873|3872.5|3873.5|3873|3873.5|3873|3873|3872.5|852
1644248620000|2022-02-07 15:43:40|||||||||361507
1644248630000|2022-02-07 15:43:50|3873|3872.5|3873.5|3872.5|3873.5|3872.5|3873|3872.5|1138
1644248640000|2022-02-07 15:44:00|3873|3872|3872|3871.5|3873|3872.5|3872|3871.5|804
1644248650000|2022-02-07 15:44:10|3872.5|3872|3872.5|3872|3872.5|3872|3872.5|3872|955
1644248660000|2022-02-07 15:44:20|3873|3871.5|3873|3872.5|3873|3872.5|3873|3871.5|1827
1644248670000|2022-02-07 15:44:30|||||||||412
1644248680000|2022-02-07 15:44:40|3873.5|3873|3873.5|3873|3873.5|3873|3873.5|3873|966
1644248690000|2022-02-07 15:44:50|3873|3872.5|3873|3872.5|3873|3872.5|3873|3872.5|568
1644248700000|2022-02-07 15:45:00|3873.5||3873.5||3873.5||3873.5||612
1644248710000|2022-02-07 15:45:10|3874|3873|3874.5|3873|3874.5|3873.5|3874|3873|1280
1644248730000|2022-02-07 15:45:30|3874|3873.5|3874|3873|3874|3873.5|3873.5|3873|9
1644248740000|2022-02-07 15:45:40|3874.5|3873.5|3874.5|3873.5|3874.5|3873.5|3874.5|3873.5|955
1644248750000|2022-02-07 15:45:50|3874||3874||3874.5||3874||603
1644248760000|2022-02-07 15:46:00|3874.5|3874|3874|3873.5|3874.5|3874|3874|3873.5|966
1644248770000|2022-02-07 15:46:10|3874.5|3874|3874|3873.5|3874.5|3874|3874|3873.5|0
1644248780000|2022-02-07 15:46:20|3874.5|3874|3874|3873|3874.5|3874|3874|3873|2011
1644248790000|2022-02-07 15:46:30|3874.5|3873.5|3873.5|3873|3874.5|3873.5|3873.5|3873|199
1644248800000|2022-02-07 15:46:40||3872.5||3873||3873||3872.5|132
1644248810000|2022-02-07 15:46:50||3872.5||3872.5||3873||3872.5|240
1644248820000|2022-02-07 15:47:00|3874|3873|3873.5|3873|3874|3873|3873.5|3872.5|3871
1644248830000|2022-02-07 15:47:10|3874|3872.5|3872.5|3872|3874|3872.5|3872.5|3872|1443
1644248840000|2022-02-07 15:47:20|3872|3871.5|3871.5|3871|3872|3871.5|3871.5|3870.5|393
1644248850000|2022-02-07 15:47:30|3871|3870.5|3871|3870.5|3871.5|3871|3871|3870.5|103
1644248870000|2022-02-07 15:47:50|3870.5|3870|3870|3869.5|3870.5|3870|3870|3869.5|898
1644248880000|2022-02-07 15:48:00|3869.5|3869|3869.5|3869|3870|3869|3869.5|3868.5|118
1644248890000|2022-02-07 15:48:10|3869|3868.5|3869|3868.5|3869.5|3869|3869|3868.5|432
1644248900000|2022-02-07 15:48:20|3868.5|3868|3868|3867|3868.5|3868|3868|3867|511
1644248910000|2022-02-07 15:48:30||3867.5||3867.5||3867.5||3867|102
1644248920000|2022-02-07 15:48:40||3867||3867.5||3867.5||3867|301
1644248930000|2022-02-07 15:48:50|3868.5|3868|3868.5|3867.5|3868.5|3868|3868.5|3867.5|3797
1644248940000|2022-02-07 15:49:00|3869|3868|3869.5|3868.5|3869.5|3869|3869|3868|616
1644248950000|2022-02-07 15:49:10|3869|3868|3869|3868|3869|3868.5|3868.5|3868|342
1644248960000|2022-02-07 15:49:20|3868.5|3867.5|3868.5|3867.5|3868.5|3868|3868.5|3867.5|158
1644248970000|2022-02-07 15:49:30|3868|3868|3868|3867.5|3868|3868|3868|3867.5|348
1644248980000|2022-02-07 15:49:40|3867.5|3867|3867.5|3867|3867.5|3867|3867.5|3867|410
1644248990000|2022-02-07 15:49:50|3867|3866.5|3866.5|3865.5|3867|3867|3866.5|3865.5|4955
1644249000000|2022-02-07 15:50:00||3865||3865.5||3865.5||3865|0
1644249010000|2022-02-07 15:50:10|3866||3866||3866||3866||0
1644249020000|2022-02-07 15:50:20|3865.5|3865|3867.5|3866.5|3867.5|3867|3865|3864.5|4431
1644249030000|2022-02-07 15:50:30|3867|3866|3867.5|3866|3867.5|3866.5|3867|3866|0
1644249040000|2022-02-07 15:50:40|3867|3865|3865|3864.5|3867|3865.5|3865|3864.5|3823
1644249050000|2022-02-07 15:50:50|3864.5|3864|3865|3864|3865|3864.5|3864.5|3864|171
1644249060000|2022-02-07 15:51:00|3864.5|3864.5|3865|3864|3865|3864.5|3864.5|3864|28
1644249070000|2022-02-07 15:51:10|3865.5|3864.5|3865.5|3864.5|3866|3865|3865|3864.5|1546
1644249080000|2022-02-07 15:51:20|3865|3865|3865|3864.5|3865.5|3865|3865|3864.5|199
1644249090000|2022-02-07 15:51:30||3864||3864||3864||3864|316
1644249100000|2022-02-07 15:51:40||3864.5||3864.5||3864.5||3864.5|0
1644249110000|2022-02-07 15:51:50|3865.5|3865|3865.5|3864.5|3865.5|3865|3865|3864.5|3202
1644249120000|2022-02-07 15:52:00|3865||3865||3865.5||3865||375
1644249130000|2022-02-07 15:52:10|3864.5|3864|3865|3864.5|3865|3864.5|3864.5|3864|1046
1644249140000|2022-02-07 15:52:20|3865.5|3865|3865.5|3864.5|3865.5|3865|3865|3864.5|277
1644249150000|2022-02-07 15:52:30|||||||||390
1644249160000|2022-02-07 15:52:40||3865||3865||3865||3864.5|279
1644249170000|2022-02-07 15:52:50|3865|3864.5|3865|3864.5|3865|3864.5|3865|3864.5|947
1644249180000|2022-02-07 15:53:00|3865.5|3865|3865.5|3865|3865.5|3865|3865.5|3864.5|2424
1644249190000|2022-02-07 15:53:10|3865|3864.5|3865|3864.5|3865|3864.5|3865|3864.5|372
1644249200000|2022-02-07 15:53:20|3864.5|3864|3864|3863|3864.5|3864|3864|3863|1583
1644249210000|2022-02-07 15:53:30|3863.5|3863.5|3863.5|3863|3863.5|3863.5|3863.5|3863|38
1644249230000|2022-02-07 15:53:50|3864|3862.5|3865|3864|3865|3864|3864|3862.5|5148
1644249250000|2022-02-07 15:54:10|3864.5|3864.5|3864.5|3864|3865|3864.5|3864.5|3864|9899
1644249260000|2022-02-07 15:54:20|3865||3864.5||3865||3864.5||3620
1644249270000|2022-02-07 15:54:30|||||||||542
1644249280000|2022-02-07 15:54:40|3865|3864.5|3864.5|3864|3865|3864.5|3864.5|3864|1816
1644249290000|2022-02-07 15:54:50|3865|3864.5|3865|3864|3865|3864.5|3864.5|3864|1801
1644249300000|2022-02-07 15:55:00||3864.5||3864.5||3864.5||3864.5|48586
1644249310000|2022-02-07 15:55:10|||||||||271
1644249320000|2022-02-07 15:55:20|3865.5|3865|3866.5|3866|3866.5|3866|3865.5|3865|2752
1644249330000|2022-02-07 15:55:30|3867|3866.5|3867.5|3866.5|3867.5|3867|3866.5|3866.5|2716
1644249340000|2022-02-07 15:55:40|3867|3867|3868.5|3867.5|3868.5|3867.5|3867|3866.5|1803
1644249350000|2022-02-07 15:55:50|3869|3868|3869|3868|3869|3868|3869|3867.5|2355
1644249360000|2022-02-07 15:56:00|3868.5|3867.5|3868.5|3868|3868.5|3868|3868.5|3867.5|320
1644249370000|2022-02-07 15:56:10|3869|3868.5|3869|3868|3869|3868.5|3869|3868|1132
1644249380000|2022-02-07 15:56:20||3868.5||3868.5||3868.5||3868|75
1644249390000|2022-02-07 15:56:30|3868.5|3868|3869|3868|3869|3868.5|3868.5|3868|693
1644249400000|2022-02-07 15:56:40|3868.5||3869||3869||3868.5||27
1644249410000|2022-02-07 15:56:50|3868.5|3867.5|3867.5|3866.5|3868.5|3867.5|3867|3866.5|817
1644249420000|2022-02-07 15:57:00|3867||3867||3867.5||3867||9
1644249440000|2022-02-07 15:57:20|3866.5|3866|3866.5|3866|3867|3866.5|3866.5|3865.5|1120
1644249450000|2022-02-07 15:57:30|3866|3865.5|3869|3867.5|3869|3868.5|3866|3865.5|10895
1644249460000|2022-02-07 15:57:40|3869.5|3868|3870|3869|3870|3869|3869|3868|3715
1644249470000|2022-02-07 15:57:50|3870.5|3869.5|3870|3869.5|3870.5|3870|3870|3869.5|2801
1644249480000|2022-02-07 15:58:00|3869.5|3869|3870|3869|3870|3869.5|3869.5|3869|2071
1644249490000|2022-02-07 15:58:10|3869.5|3868.5|3869|3868.5|3869.5|3868.5|3869|3868.5|2475
1644249500000|2022-02-07 15:58:20|3869.5|3869|3869.5|3869|3869.5|3869|3869|3869|139
1644249510000|2022-02-07 15:58:30||3868.5||3868.5||3868.5||3868.5|25
1644249520000|2022-02-07 15:58:40|3869||3869.5||3869.5||3869||0
1644249530000|2022-02-07 15:58:50|||||||||15
1644249540000|2022-02-07 15:59:00|3869||3869.5||3869.5||3869||3326
1644249550000|2022-02-07 15:59:10||3869||3868.5||3869||3868.5|439
1644249560000|2022-02-07 15:59:20|3869|3869|3870.5|3870|3870.5|3870|3869|3869|3249
1644249580000|2022-02-07 15:59:40|||||||||856
1644249590000|2022-02-07 15:59:50|3871|3870.5|3870.5|3870|3871|3870.5|3870.5|3870|2315
1644249600000|2022-02-07 16:00:00|3871|3869.5|3871|3870|3871.5|3870.5|3870.5|3869.5|2490
1644249610000|2022-02-07 16:00:10|3871.5|3870.5|3872|3870.5|3872|3871|3871.5|3870|1448
1644249620000|2022-02-07 16:00:20|3871.5|3871|3871.5|3871|3871.5|3871|3871|3871|851
1644249630000|2022-02-07 16:00:30||3870.5||3870.5||3870.5||3870.5|458
1644249640000|2022-02-07 16:00:40|3872|3871|3872|3871|3872|3871|3872|3870.5|148
1644249650000|2022-02-07 16:00:50|3872.5|3871.5|3872.5|3871.5|3872.5|3872|3872.5|3871.5|2916
1644249660000|2022-02-07 16:01:00|3872|3871|3873|3872|3873.5|3872.5|3871.5|3870.5|12509
1644249670000|2022-02-07 16:01:10|3873.5|3872.5|3873|3872|3874|3873|3872.5|3872|7301
1644249680000|2022-02-07 16:01:20|3873.5||3873||3873.5||3873||3
1644249690000|2022-02-07 16:01:30|3872.5|3872.5|3873|3872.5|3873|3872.5|3872.5|3872.5|481
1644249710000|2022-02-07 16:01:50|||||||||1614
1644249720000|2022-02-07 16:02:00|3873.5|3873|3873.5|3873|3873.5|3873|3873.5|3872.5|334
1644249730000|2022-02-07 16:02:10|3874|3873.5|3874.5|3873.5|3874.5|3873.5|3874|3873.5|158
1644249740000|2022-02-07 16:02:20|3874||3874||3874.5||3874||2
1644249750000|2022-02-07 16:02:30|3874.5|3874|3874.5|3873.5|3874.5|3874|3874.5|3873.5|145
1644249760000|2022-02-07 16:02:40||3874||3874||3874||3874|0
1644249770000|2022-02-07 16:02:50|3874|3873.5|3874.5|3874|3874.5|3874|3874|3873.5|1856
1644249780000|2022-02-07 16:03:00|3875|3874.5|3874.5|3874|3875|3874.5|3874.5|3873.5|2724
1644249790000|2022-02-07 16:03:10|3874|3873.5|3874.5|3873.5|3874.5|3874|3874|3873.5|1855
1644249800000|2022-02-07 16:03:20|3874|3873|3873.5|3873|3874|3873.5|3873.5|3872.5|838
1644249810000|2022-02-07 16:03:30|3874|3873.5|3874.5|3873.5|3874.5|3873.5|3874|3873.5|3151
1644249820000|2022-02-07 16:03:40|3874||3874||3874.5||3874||43
1644249830000|2022-02-07 16:03:50|3874.5|3874|3874.5|3874|3875|3874.5|3874|3873.5|854
1644249840000|2022-02-07 16:04:00|3875|3873.5|3874.5|3873.5|3875|3873.5|3874.5|3873.5|336
1644249850000|2022-02-07 16:04:10|||||||||150
1644249860000|2022-02-07 16:04:20||3874||3873.5||3874||3873.5|300
1644249870000|2022-02-07 16:04:30|3874|3873|3873.5|3872.5|3874|3873|3873|3872.5|2358
1644249880000|2022-02-07 16:04:40|3873|3872|3873.5|3872|3873.5|3872.5|3872.5|3872|3028
1644249890000|2022-02-07 16:04:50||3872.5||3872||3872.5||3872|0
1644249900000|2022-02-07 16:05:00|3873||3873.5||3873.5||3873||0
1644249910000|2022-02-07 16:05:10|3873|3872.5|3873.5|3872.5|3873.5|3872.5|3873|3872|512
1644249920000|2022-02-07 16:05:20|3873|3873|3873.5|3872.5|3874.5|3873.5|3873|3872.5|5258
1644249930000|2022-02-07 16:05:30|3873|3872|3873|3872|3873.5|3872|3872.5|3872|5023
1644249950000|2022-02-07 16:05:50|3872.5|3871.5|3870.5|3869.5|3872.5|3871.5|3870.5|3869.5|1405
1644249960000|2022-02-07 16:06:00|3871|3870|3871|3870.5|3871|3870.5|3871|3870|767
1644249970000|2022-02-07 16:06:10|3870.5|3870|3871|3870.5|3871|3870.5|3870.5|3870|2
1644249990000|2022-02-07 16:06:30|3870.5|3870|3871|3870.5|3871|3870.5|3870.5|3870|0
1644250000000|2022-02-07 16:06:40|3870.5|3870|3871|3870|3871|3870|3870.5|3870|382
1644250010000|2022-02-07 16:06:50||3870.5||3870.5||3870.5||3870.5|720
1644250020000|2022-02-07 16:07:00|3870.5|3870|3869|3868|3870.5|3870|3868.5|3868|921
1644250040000|2022-02-07 16:07:20||3868.5||3868.5||3868.5||3868|300
1644250050000|2022-02-07 16:07:30|3868.5|3868|3868|3867.5|3869|3868.5|3868|3867|441
1644250060000|2022-02-07 16:07:40||3867||3867||3867||3867|633
1644250070000|2022-02-07 16:07:50||3867.5||3867.5||3867.5||3867.5|0
1644250080000|2022-02-07 16:08:00||3867||3867||3867.5||3867|11
1644250100000|2022-02-07 16:08:20||3867.5||3867||3867.5||3867|0
1644250110000|2022-02-07 16:08:30|3867.5|3867.5|3867|3866|3868|3867.5|3867|3866|3448
1644250120000|2022-02-07 16:08:40||3866.5||3866||3866.5||3866|500
1644250130000|2022-02-07 16:08:50|3866.5|3865.5|3866.5|3865.5|3867|3866|3866|3865.5|2945
1644250140000|2022-02-07 16:09:00|3867|3866|3867|3865.5|3867|3866|3867|3865.5|3991
1644250150000|2022-02-07 16:09:10|3866.5|3866|3867|3866|3867|3866|3866.5|3865.5|899
1644250160000|2022-02-07 16:09:20||3866.5||3866.5||3866.5||3866|764
1644250170000|2022-02-07 16:09:30|||||||||300
1644250180000|2022-02-07 16:09:40|||||||||1000
1644250190000|2022-02-07 16:09:50|3866.5|3866|3867|3866.5|3867.5|3866.5|3866.5|3866|2023
1644250210000|2022-02-07 16:10:10|3866.5|3866|3866|3865.5|3866.5|3866.5|3865.5|3865|1286
1644250220000|2022-02-07 16:10:20|3865.5|3865|3866|3865.5|3866.5|3865.5|3865.5|3865|500
1644250230000|2022-02-07 16:10:30|3865.5|3865|3866|3865.5|3866|3865.5|3865.5|3865|0
1644250250000|2022-02-07 16:10:50|3865.5|3865|3865.5|3865|3866|3865.5|3865.5|3865|301
1644250260000|2022-02-07 16:11:00|3865|3864|3865|3864.5|3865|3864.5|3865|3864|3
1644250270000|2022-02-07 16:11:10|3864.5|3864|3864.5|3864|3865|3864.5|3864.5|3864|724
1644250290000|2022-02-07 16:11:30|3865|3864.5|3865|3864.5|3865|3864.5|3865|3864.5|1790
1644250300000|2022-02-07 16:11:40||3864||3864.5||3864.5||3864|629
1644250310000|2022-02-07 16:11:50|3865.5|3865|3866|3865.5|3866|3865.5|3865|3864.5|2396
1644250320000|2022-02-07 16:12:00|3866.5|3866|3867|3866|3867|3866|3866|3865.5|1721
1644250330000|2022-02-07 16:12:10|3866.5||3867||3867||3866.5||13
1644250340000|2022-02-07 16:12:20|||||||||28
1644250350000|2022-02-07 16:12:30|3866.5|3866.5|3866.5|3865.5|3866.5|3866.5|3866.5|3865.5|1962
1644250360000|2022-02-07 16:12:40|3866|3865|3867|3866|3867|3866|3865.5|3865|3592
1644250370000|2022-02-07 16:12:50||3866.5||3866.5||3866.5||3866|8
1644250380000|2022-02-07 16:13:00|3867.5||3867.5||3867.5||3867.5||1121
1644250390000|2022-02-07 16:13:10|3867||3867.5||3867.5||3867||366
1644250400000|2022-02-07 16:13:20||3867||3867||3867||3866.5|822
1644250410000|2022-02-07 16:13:30|3868|3867.5|3868|3867.5|3868|3867.5|3867.5|3867|1807
1644250420000|2022-02-07 16:13:40|3867.5|3867|3867.5|3867|3868|3867.5|3867.5|3867|1699
1644250430000|2022-02-07 16:13:50|||||||||511
1644250440000|2022-02-07 16:14:00|||||||||100
1644250460000|2022-02-07 16:14:20|||||||||857
1644250470000|2022-02-07 16:14:30|3867|3866.5|3867.5|3867|3867.5|3867|3867|3866.5|410
1644250480000|2022-02-07 16:14:40|||||||||123
1644250490000|2022-02-07 16:14:50|||||||||571
1644250500000|2022-02-07 16:15:00|||||||||124
1644250510000|2022-02-07 16:15:10|3867|3866.5|3867.5|3867|3868|3867.5|3867|3866.5|1347
1644250520000|2022-02-07 16:15:20|3868|3867.5|3867.5|3867|3868|3867.5|3867.5|3867|80
1644250530000|2022-02-07 16:15:30|||||||||941
1644250540000|2022-02-07 16:15:40|||||||||11
1644250550000|2022-02-07 16:15:50|||||||||1475
1644250560000|2022-02-07 16:16:00|||||||||1197
1644250570000|2022-02-07 16:16:10|3868|3867.5|3868|3867.5|3868.5|3868|3868|3867|3732
1644250580000|2022-02-07 16:16:20|||||||||6
1644250590000|2022-02-07 16:16:30|||||||||300
1644250610000|2022-02-07 16:16:50|3868.5|3868|3868.5|3868|3868.5|3868|3868.5|3868|2243
1644250620000|2022-02-07 16:17:00|3868|3867.5|3868.5|3868|3869|3868.5|3868|3867.5|13414
1644250630000|2022-02-07 16:17:10|3869|3868.5|3868.5|3867.5|3869|3868.5|3868.5|3867.5|2616
1644250640000|2022-02-07 16:17:20|3868||3868.5||3868.5||3868||706
1644250660000|2022-02-07 16:17:40|3869|3868|3869|3868|3869|3868|3869|3868|540
1644250670000|2022-02-07 16:17:50|3868.5|3868.5|3869|3868|3869|3868.5|3868.5|3868|382
1644250680000|2022-02-07 16:18:00|3869.5|3868.5|3869.5|3868.5|3869.5|3869|3869|3868.5|2920
1644250690000|2022-02-07 16:18:10|3869||3869||3869||3869||270
1644250710000|2022-02-07 16:18:30||3868||3868.5||3868.5||3868|846
1644250720000|2022-02-07 16:18:40||3868||3868||3868||3868|314
1644250750000|2022-02-07 16:19:10|3869.5|3868.5|3869.5|3868.5|3869.5|3869|3869|3868.5|1522
1644250760000|2022-02-07 16:19:20||3869||3869||3869||3868.5|200
1644250770000|2022-02-07 16:19:30|3870|3868.5|3869.5|3869|3870|3869.5|3869.5|3868.5|2873
1644250780000|2022-02-07 16:19:40|3869|3868.5|3869|3868.5|3869.5|3869|3869|3868.5|1879
1644250790000|2022-02-07 16:19:50|||||||||343
1644250800000|2022-02-07 16:20:00|3869.5|3869|3869|3868.5|3869.5|3869|3869|3868.5|2281
1644250810000|2022-02-07 16:20:10|3868.5|3868|3868|3867|3869|3868.5|3868|3867|1583
1644250820000|2022-02-07 16:20:20||3867.5||3867.5||3867.5||3867.5|165
1644250830000|2022-02-07 16:20:30|3867.5|3867|3867.5|3867|3868|3867|3867|3866|512
1644250840000|2022-02-07 16:20:40|3867|3866.5|3866.5|3866|3867.5|3867|3866.5|3866|345
1644250850000|2022-02-07 16:20:50|3866|3865.5|3866|3865|3866.5|3866|3865.5|3864.5|201
1644250860000|2022-02-07 16:21:00|3866.5|3865.5|3866.5|3865.5|3866.5|3866|3866.5|3865.5|737
1644250870000|2022-02-07 16:21:10||3866||3865.5||3866||3865.5|502
1644250880000|2022-02-07 16:21:20|3867|3866|3867.5|3866.5|3867.5|3866.5|3867|3865.5|2378
1644250890000|2022-02-07 16:21:30|3868.5|3867|3867.5|3867|3868.5|3867.5|3867|3866.5|2675
1644250900000|2022-02-07 16:21:40|3867|3866.5|3867.5|3866.5|3867.5|3866.5|3867|3866.5|764
1644250910000|2022-02-07 16:21:50|3867|3867|3866.5|3866|3867|3867|3866.5|3866|1880
1644250920000|2022-02-07 16:22:00|3867|3866.5|3866.5|3866|3867|3866.5|3866.5|3866|253
1644250930000|2022-02-07 16:22:10|3866|3865.5|3864.5|3864|3866|3865.5|3864.5|3864|1793
1644250940000|2022-02-07 16:22:20|3864|3863.5|3864.5|3863.5|3864.5|3863.5|3863.5|3862.5|3229
1644250950000|2022-02-07 16:22:30|3864||3864.5||3864.5||3864||125
1644250960000|2022-02-07 16:22:40||3864||3864||3864||3864|935
1644250970000|2022-02-07 16:22:50|3864|3863.5|3864|3863.5|3864|3863.5|3864|3863.5|1387
1644250980000|2022-02-07 16:23:00|3863.5|3863|3863.5|3863|3863.5|3863|3863.5|3863|1184
1644250990000|2022-02-07 16:23:10|3864|3863.5|3864|3863|3864.5|3863.5|3864|3863|2033
1644251000000|2022-02-07 16:23:20||3863.5||3863.5||3863.5||3863|1175
1644251010000|2022-02-07 16:23:30||3863||3863.5||3863.5||3863|2
1644251020000|2022-02-07 16:23:40||3863||3863.5||3863.5||3863|275
1644251030000|2022-02-07 16:23:50||3863||3863.5||3863.5||3863|718
1644251040000|2022-02-07 16:24:00|3864.5|3863|3865|3864|3865|3864.5|3864.5|3863|6272
1644251050000|2022-02-07 16:24:10|3864.5|3864.5|3865|3864|3865|3864.5|3864.5|3864|1535
1644251060000|2022-02-07 16:24:20|3864.5|3864.5|3864.5|3863.5|3864.5|3864.5|3864|3863.5|2895
1644251070000|2022-02-07 16:24:30|3864|3863|3864|3863|3864|3863.5|3863.5|3863|2538
1644251080000|2022-02-07 16:24:40|3863.5|3863.5|3864|3863|3864.5|3864|3863.5|3863|2244
1644251090000|2022-02-07 16:24:50|3863.5|3862.5|3863.5|3862.5|3863.5|3863|3862.5|3861.5|4270
1644251100000|2022-02-07 16:25:00||3863||3863||3863||3862.5|236
1644251110000|2022-02-07 16:25:10||3862.5||3862.5||3863||3862.5|1742
1644251120000|2022-02-07 16:25:20||3863||3863||3863||3863|0
1644251130000|2022-02-07 16:25:30|3864|3863.5|3864|3863.5|3864|3863.5|3863.5|3863|2930
1644251140000|2022-02-07 16:25:40|3864.5|3864|3863.5|3863|3865|3864.5|3863.5|3863|5597
1644251150000|2022-02-07 16:25:50||3862.5||3862.5||3863||3862.5|177
1644251160000|2022-02-07 16:26:00|3863|3863|3864|3863|3864|3863.5|3863|3862.5|1974
1644251170000|2022-02-07 16:26:10|3863.5|3863.5|3863.5|3863|3863.5|3863.5|3863.5|3863|21
1644251180000|2022-02-07 16:26:20|3864|3863.5|3864|3863.5|3864.5|3864|3864|3863|637
1644251190000|2022-02-07 16:26:30|3864.5|3864|3864|3863|3864.5|3864|3864|3863|98642
1644251200000|2022-02-07 16:26:40||3863.5||3863.5||3863.5||3863.5|0
1644251210000|2022-02-07 16:26:50|||||||||177
1644251220000|2022-02-07 16:27:00|||||||||31
1644251230000|2022-02-07 16:27:10|3864.5|3864|3865|3864.5|3865|3864.5|3864|3863.5|1491
1644251240000|2022-02-07 16:27:20|||||||||178
1644251250000|2022-02-07 16:27:30|3865.5||3865.5||3865.5||3865.5||1877
1644251260000|2022-02-07 16:27:40|3865|3865|3865.5|3865|3865.5|3865|3865|3864.5|1770
1644251270000|2022-02-07 16:27:50||3864.5||3865||3865||3864.5|178
1644251280000|2022-02-07 16:28:00|||||||||200
1644251290000|2022-02-07 16:28:10||3864.5||3864.5||3864.5||3864.5|967
1644251300000|2022-02-07 16:28:20||3865||3864.5||3865||3864.5|813
1644251310000|2022-02-07 16:28:30|3866|3865|3866|3865.5|3866|3865.5|3866|3865|900
1644251320000|2022-02-07 16:28:40|3866.5|3866|3866.5|3866|3866.5|3866|3866|3865.5|1386
1644251330000|2022-02-07 16:28:50|3867|3866.5|3867|3866|3867.5|3867|3867|3866|1449
1644251340000|2022-02-07 16:29:00|3866.5|3865.5|3865|3864|3866.5|3865.5|3864.5|3864|2568
1644251350000|2022-02-07 16:29:10|3864.5|3863.5|3864|3863.5|3864.5|3863.5|3863.5|3863|3297
1644251360000|2022-02-07 16:29:20|3864.5|3863|3864.5|3864|3864.5|3864|3864.5|3863|2949
1644251370000|2022-02-07 16:29:30|3865|3863.5|3865.5|3864.5|3865.5|3864.5|3865|3863.5|9223
1644251380000|2022-02-07 16:29:40|3865|3864|3865.5|3864.5|3865.5|3864.5|3865|3864|490
1644251390000|2022-02-07 16:29:50|3865|3864|3865.5|3864.5|3865.5|3864.5|3865|3864|515
1644307200000|2022-02-08 08:00:00|3863|3860.5|3868|3865|3870|3868|3862.5|3860|13761
1644307210000|2022-02-08 08:00:10|3867.5|3865.5|3869|3866|3869|3866|3865.5|3864|1560
1644307220000|2022-02-08 08:00:20|3868.5|3865.5|3867.5|3865|3868.5|3865.5|3866|3864.5|1013
1644307230000|2022-02-08 08:00:30|3867|3865.5|3872|3870|3872|3870|3867|3865.5|1396
1644307240000|2022-02-08 08:00:40|3873.5|3870.5|3873.5|3871.5|3873.5|3871.5|3873.5|3870|31
1644307250000|2022-02-08 08:00:50|3874|3872|3872.5|3870|3874|3872|3871|3870|1961
1644307260000|2022-02-08 08:01:00|3872|3870.5|3870.5|3868|3872|3870.5|3869.5|3868|1283
1644307270000|2022-02-08 08:01:10|||||||||210
1644307280000|2022-02-08 08:01:20|3871.5|3868.5|3870|3868|3871.5|3869.5|3870|3868|968
1644307290000|2022-02-08 08:01:30|3871|3868.5|3871.5|3870|3871.5|3870|3871|3868|346
1644307300000|2022-02-08 08:01:40|3873|3870.5|3873|3870.5|3873|3870.5|3873|3870.5|695
1644307310000|2022-02-08 08:01:50|3874|3871|3874|3873|3874|3873|3874|3871|281
1644307320000|2022-02-08 08:02:00|3874.5|3873.5|3877|3875|3878|3876.5|3874|3873|2091
1644307330000|2022-02-08 08:02:10|3876.5|3874.5|3873.5|3871.5|3876.5|3874.5|3873|3871.5|686
1644307350000|2022-02-08 08:02:30|3874|3872|3874|3872|3875|3873.5|3873.5|3872|1911
1644307360000|2022-02-08 08:02:40|3873.5|3872.5|3873.5|3871.5|3874|3872.5|3872|3870.5|560
1644307370000|2022-02-08 08:02:50|3873||3873.5||3873.5||3873||0
1644307380000|2022-02-08 08:03:00|3873||3873||3873||3873||136
1644307390000|2022-02-08 08:03:10|3873.5|3872|3872|3870|3873.5|3872.5|3871.5|3869|677
1644307400000|2022-02-08 08:03:20|3871.5|3870.5|3872.5|3871.5|3872.5|3871.5|3871.5|3870.5|223
1644307410000|2022-02-08 08:03:30|3871.5|3871|3873.5|3872|3873.5|3872.5|3871|3870|2643
1644307420000|2022-02-08 08:03:40|3873|3871.5|3873|3871.5|3873|3871.5|3873|3871.5|112
1644307430000|2022-02-08 08:03:50|3872.5|3870|3872|3870|3872.5|3870|3872|3870|340
1644307440000|2022-02-08 08:04:00|3871.5||3871.5||3871.5||3871.5||248
1644307450000|2022-02-08 08:04:10|3871|3869.5|3871.5|3870|3871.5|3870|3870.5|3869|1081
1644307460000|2022-02-08 08:04:20|3871|3869.5|3871|3870|3871.5|3870.5|3871|3869.5|596
1644307470000|2022-02-08 08:04:30||3869.5||3869||3869.5||3869|300
1644307490000|2022-02-08 08:04:50|3870.5||3870.5||3871.5||3870.5||0
1644307500000|2022-02-08 08:05:00|3870|3869.5|3871|3869.5|3871.5|3870|3869|3867|2543
1644307510000|2022-02-08 08:05:10||3870||3870||3870||3869|411
1644307520000|2022-02-08 08:05:20|3870.5|3869.5|3870.5|3869|3870.5|3869.5|3870.5|3869|0
1644307530000|2022-02-08 08:05:30|||||||||128
1644307540000|2022-02-08 08:05:40|||||||||270
1644307550000|2022-02-08 08:05:50|3870|3868|3869|3867.5|3870|3868|3869|3867.5|953
1644307560000|2022-02-08 08:06:00|3868.5|3868|3869|3868|3869|3868.5|3868|3867|1473
1644307580000|2022-02-08 08:06:20|3868.5|3867.5|3868.5|3867.5|3868.5|3867.5|3868.5|3867.5|185
1644307590000|2022-02-08 08:06:30|3868|3868|3869|3868|3870.5|3869|3868|3868|1906
1644307600000|2022-02-08 08:06:40|3868.5|3867.5|3866.5|3865.5|3869|3867.5|3866|3865|1282
1644307610000|2022-02-08 08:06:50|3866||3866.5||3866.5||3866||0
1644307620000|2022-02-08 08:07:00|3866|3864.5|3866|3864.5|3866|3864.5|3866|3864.5|2014
1644307630000|2022-02-08 08:07:10|3865.5|3864|3863|3861.5|3865.5|3864|3863|3861.5|1935
1644307640000|2022-02-08 08:07:20|3863.5|3862|3862.5|3861.5|3864|3863|3862.5|3861.5|1411
1644307650000|2022-02-08 08:07:30|3862|3861|3863|3861.5|3863|3861.5|3861|3860.5|1913
1644307660000|2022-02-08 08:07:40|3864|3862|3863|3861.5|3864|3863|3863|3861.5|1086
1644307670000|2022-02-08 08:07:50|3862.5|3862|3864|3862|3864|3862.5|3862.5|3862|408
1644307680000|2022-02-08 08:08:00|3864.5|3862.5|3864|3863|3864.5|3863|3864|3862.5|0
1644307690000|2022-02-08 08:08:10|||||||||284
1644307700000|2022-02-08 08:08:20|3864.5|3863.5|3866|3865|3866|3865|3864.5|3862|1711
1644307710000|2022-02-08 08:08:30|||||||||65
1644307720000|2022-02-08 08:08:40|3866.5|3865.5|3867.5|3866|3867.5|3866.5|3866.5|3865.5|1465
1644307730000|2022-02-08 08:08:50|3867||3867.5||3867.5||3867||522
1644307740000|2022-02-08 08:09:00||3866.5||3866.5||3866.5||3866.5|90
1644307750000|2022-02-08 08:09:10|3868|3867|3871|3869|3871|3870|3868|3867|2431
1644307760000|2022-02-08 08:09:20||3869.5||3869.5||3869.5||3869.5|78
1644307790000|2022-02-08 08:09:50|3870.5|3870|3870|3869|3870.5|3870|3869.5|3869|1373
1644307800000|2022-02-08 08:10:00|3870.5|3869.5|3871.5|3870|3871.5|3871|3870|3869.5|2417
1644307810000|2022-02-08 08:10:10|3872|3870.5|3872.5|3871.5|3873|3871.5|3872|3870.5|1030
1644307820000|2022-02-08 08:10:20|3873|3872|3873.5|3872|3873.5|3872.5|3873|3872|1508
1644307830000|2022-02-08 08:10:30|3873|3871.5|3871|3870|3873|3871.5|3870.5|3870|768
1644307840000|2022-02-08 08:10:40|3870.5||3871||3871||3870.5||100
1644307850000|2022-02-08 08:10:50|3870.5|3869.5|3870|3869|3870.5|3869.5|3869.5|3869|330
1644307870000|2022-02-08 08:11:10|3869.5|3868|3867|3866.5|3869.5|3868|3867|3866|1223
1644307880000|2022-02-08 08:11:20|3867.5|3867|3868.5|3867.5|3868.5|3867.5|3867.5|3867|632
1644307890000|2022-02-08 08:11:30|3869|3868|3870|3868|3870|3868|3869|3868|891
1644307900000|2022-02-08 08:11:40|3870.5|3868.5|3871|3870|3871.5|3871|3870.5|3868.5|1836
1644307920000|2022-02-08 08:12:00|3871.5|3870.5|3872.5|3871.5|3872.5|3871.5|3871.5|3870.5|296
1644307930000|2022-02-08 08:12:10|||||||||100
1644307940000|2022-02-08 08:12:20|3873.5||3873.5||3873.5||3873.5||203
1644307950000|2022-02-08 08:12:30|3872.5|3872|3874.5|3872.5|3874.5|3872.5|3872.5|3872|432
1644307960000|2022-02-08 08:12:40|3874|3873|3873.5|3872.5|3874.5|3873.5|3873|3872.5|347
1644307970000|2022-02-08 08:12:50|3874||3874||3874||3873.5||0
1644307980000|2022-02-08 08:13:00|3873.5||3873.5||3873.5||3873.5||0
1644307990000|2022-02-08 08:13:10|3873|3872|3871.5|3870|3873|3872|3871.5|3870|1282
1644308000000|2022-02-08 08:13:20||3869.5||3869.5||3869.5||3869.5|0
1644308020000|2022-02-08 08:13:40||3870||3870||3870||3870|0
1644308030000|2022-02-08 08:13:50||3870.5||3870.5||3870.5||3870.5|12
1644308040000|2022-02-08 08:14:00|3871|3870|3871|3870|3871|3870|3871|3870|157
1644308050000|2022-02-08 08:14:10|3871.5|3870.5|3871.5|3870.5|3872.5|3871|3871.5|3870.5|1264
1644308060000|2022-02-08 08:14:20|3872|3871|3872|3871|3872|3871|3872|3871|218
1644308070000|2022-02-08 08:14:30|3872.5|3871.5|3872.5|3871.5|3872.5|3871.5|3872.5|3871.5|87
1644308080000|2022-02-08 08:14:40|3873.5|3872|3873.5|3872.5|3873.5|3872.5|3873.5|3872|719
1644308100000|2022-02-08 08:15:00|3874|3873|3873|3872|3874.5|3873.5|3872|3871.5|3695
1644308110000|2022-02-08 08:15:10|3872.5||3873||3873||3872.5||500
1644308120000|2022-02-08 08:15:20|3872.5||3873||3873||3872.5||0
1644308130000|2022-02-08 08:15:30|3873.5|3872.5|3874|3873|3874.5|3873|3873|3872.5|819
1644308140000|2022-02-08 08:15:40|3874.5|3873.5|3874.5|3873|3874.5|3873.5|3874.5|3873|163
1644308150000|2022-02-08 08:15:50|3874|3872.5|3873|3872.5|3874|3872.5|3872.5|3871.5|976
1644308160000|2022-02-08 08:16:00|3872.5|3871.5|3874|3872|3874|3872|3871.5|3870.5|2289
1644308170000|2022-02-08 08:16:10|3873.5|3871.5|3873|3871.5|3873.5|3871.5|3872.5|3871.5|863
1644308180000|2022-02-08 08:16:20|3872.5|3872|3872.5|3871.5|3872.5|3872.5|3872.5|3871.5|545
1644308190000|2022-02-08 08:16:30|3872|3870.5|3872|3870.5|3872.5|3871|3871|3870|605
1644308200000|2022-02-08 08:16:40|||||||||160
1644308220000|2022-02-08 08:17:00|3872.5|3871|3872|3870.5|3872.5|3871.5|3871.5|3870.5|871
1644308230000|2022-02-08 08:17:10|3871.5||3871||3871.5||3871||259
1644308240000|2022-02-08 08:17:20|3871.5||3871.5||3871.5||3871.5||100
1644308250000|2022-02-08 08:17:30|3871|3870|3868|3867|3871|3870.5|3867.5|3866|876
1644308270000|2022-02-08 08:17:50||3867.5||3867||3867.5||3867|70
1644308280000|2022-02-08 08:18:00||3867.5||3867||3867.5||3867|11
1644308290000|2022-02-08 08:18:10|3867.5|3866|3868|3866.5|3868|3866.5|3867.5|3866|593
1644308310000|2022-02-08 08:18:30|3867.5||3868||3868||3867.5||70
1644308320000|2022-02-08 08:18:40|3867.5|3867|3867.5|3866.5|3867.5|3867.5|3867.5|3866.5|572
1644308330000|2022-02-08 08:18:50|3868.5|3867|3868.5|3867.5|3868.5|3868|3868|3867|307
1644308340000|2022-02-08 08:19:00|||||||||10
1644308360000|2022-02-08 08:19:20|3868|3867|3868|3867|3868.5|3867|3868|3867|641
1644308370000|2022-02-08 08:19:30|3868.5||3868||3868.5||3868||0
1644308380000|2022-02-08 08:19:40|3868.5|3867.5|3868.5|3866.5|3868.5|3867.5|3867.5|3866.5|172
1644308390000|2022-02-08 08:19:50|3868||3867.5||3868||3867.5||0
1644308400000|2022-02-08 08:20:00|3867|3866|3867.5|3866|3867.5|3866|3867|3866|250
1644308410000|2022-02-08 08:20:10||3866.5||3866.5||3866.5||3866.5|0
1644308420000|2022-02-08 08:20:20|3868.5|3867|3868|3867|3868.5|3867.5|3867.5|3866.5|1152
1644308440000|2022-02-08 08:20:40|3867.5|3866.5|3866.5|3866|3867.5|3866.5|3866.5|3866|1133
1644308450000|2022-02-08 08:20:50|3867.5|3866.5|3867.5|3866.5|3867.5|3866.5|3867.5|3866.5|129
1644308460000|2022-02-08 08:21:00|3866.5|3866|3867.5|3866|3867.5|3866|3866.5|3866|305
1644308470000|2022-02-08 08:21:10|3868|3866.5|3867.5|3867|3868|3867|3867.5|3866.5|25
1644308480000|2022-02-08 08:21:20|3868|3867.5|3869|3868|3869|3868.5|3868|3867|167
1644308490000|2022-02-08 08:21:30|3869.5|3869|3870.5|3869|3870.5|3869|3869.5|3869|1872
1644308500000|2022-02-08 08:21:40|3870||3870||3870.5||3869.5||456
1644308510000|2022-02-08 08:21:50|||||||||128
1644308520000|2022-02-08 08:22:00|3869.5|3868.5|3869.5|3868|3869.5|3868.5|3869.5|3868|1061
1644308530000|2022-02-08 08:22:10|3870|3868.5|3870|3869|3870|3869|3870|3868.5|11
1644308540000|2022-02-08 08:22:20|3870.5|3869.5|3871.5|3870.5|3871.5|3870.5|3870.5|3869.5|918
1644308550000|2022-02-08 08:22:30|3872|3871|3872.5|3871|3872.5|3871|3871.5|3871|1041
1644308560000|2022-02-08 08:22:40|3873|3871.5|3872|3870.5|3873|3872|3872|3870.5|462
1644308570000|2022-02-08 08:22:50|3872.5||3872||3872.5||3871.5||0
1644308580000|2022-02-08 08:23:00|3872.5||3872||3872.5||3872||52
1644308600000|2022-02-08 08:23:20|3871.5|3871|3872.5|3871|3872.5|3871|3871.5|3871|0
1644308610000|2022-02-08 08:23:30|3873|3871.5|3873|3872|3873|3872|3873|3871.5|0
1644308640000|2022-02-08 08:24:00|3872.5|3871.5|3872|3871|3872.5|3871.5|3872|3871|1025
1644308650000|2022-02-08 08:24:10|3871.5|3870.5|3871|3870|3871.5|3870.5|3870.5|3869.5|1142
1644308660000|2022-02-08 08:24:20|3871.5|3870.5|3872|3870.5|3872|3870.5|3871.5|3870|46
1644308670000|2022-02-08 08:24:30||3871||3871||3871.5||3871|487
1644308700000|2022-02-08 08:25:00|3871.5||3872||3872||3871.5||0
1644308710000|2022-02-08 08:25:10|3871.5|3870.5|3871.5|3870.5|3872|3870.5|3871|3870|255
1644308720000|2022-02-08 08:25:20|3872|3871.5|3871.5|3870.5|3872|3871.5|3871.5|3870.5|9
1644308730000|2022-02-08 08:25:30|3872||3872||3872||3872||0
1644308740000|2022-02-08 08:25:40|||||||||100
1644308750000|2022-02-08 08:25:50|3872.5|3871|3873|3872.5|3873|3872.5|3872.5|3871|358
1644308760000|2022-02-08 08:26:00|3872.5|3871.5|3872|3871.5|3872.5|3871.5|3872|3871|983
1644308770000|2022-02-08 08:26:10|3871.5|3871|3871.5|3870|3872|3871|3871|3870|1036
1644308780000|2022-02-08 08:26:20|3871|3869.5|3870.5|3870|3871|3870|3870.5|3869.5|117
1644308790000|2022-02-08 08:26:30|3871|3869.5|3870.5|3869.5|3871|3869.5|3870.5|3869.5|327
1644308810000|2022-02-08 08:26:50|3870|3869|3870|3869|3870|3869|3869|3868.5|1247
1644308820000|2022-02-08 08:27:00|3870.5|3869.5|3871.5|3870.5|3872|3870.5|3870.5|3869.5|948
1644308830000|2022-02-08 08:27:10|||||||||259
1644308840000|2022-02-08 08:27:20||3871||3870.5||3871||3870.5|17
1644308850000|2022-02-08 08:27:30|3872|3871|3873|3872|3873|3872|3872|3871|1398
1644308860000|2022-02-08 08:27:40||3872.5||3872||3872.5||3872|463
1644308870000|2022-02-08 08:27:50|3873.5|3872.5|3873.5|3872.5|3874|3873|3873.5|3872|494
1644308880000|2022-02-08 08:28:00|3873|3872|3872|3871.5|3873.5|3872|3872|3871|939
1644308890000|2022-02-08 08:28:10|3871.5|3870.5|3871.5|3870.5|3871.5|3870.5|3871.5|3870.5|245
1644308900000|2022-02-08 08:28:20|3872|3871|3872|3871|3872|3871|3872|3871|100
1644308910000|2022-02-08 08:28:30|3871.5||3872||3872||3871.5||0
1644308930000|2022-02-08 08:28:50|3872.5|3871.5|3873.5|3872|3873.5|3872.5|3872|3871.5|381
1644308950000|2022-02-08 08:29:10|3874|3873|3872.5|3871.5|3874|3873|3872.5|3871.5|3797
1644308960000|2022-02-08 08:29:20|3872|3872|3873.5|3872.5|3873.5|3872.5|3872|3871.5|3477
1644308970000|2022-02-08 08:29:30|3873||3873.5||3873.5||3873||0
1644308980000|2022-02-08 08:29:40|3874|3873|3874|3873|3874|3873|3874|3873|82
1644308990000|2022-02-08 08:29:50||3873.5||3873||3873.5||3873|4
1644309000000|2022-02-08 08:30:00|3873.5|3872.5|3872.5|3872|3873.5|3872.5|3871.5|3870.5|1505
1644309010000|2022-02-08 08:30:10|3873||3873||3873||3873||114
1644309020000|2022-02-08 08:30:20||3871.5||3871.5||3871.5||3871.5|0
1644309030000|2022-02-08 08:30:30||3872||3872||3872||3872|0
1644309040000|2022-02-08 08:30:40|3874|3872.5|3874|3873|3874|3873|3873.5|3872|228
1644309050000|2022-02-08 08:30:50|3874.5|3873.5|3874.5|3873.5|3874.5|3873.5|3874.5|3873.5|61
1644309060000|2022-02-08 08:31:00|3875|3874|3876.5|3875.5|3876.5|3875.5|3875|3874|2733
1644309070000|2022-02-08 08:31:10|3876|3875|3876.5|3874.5|3876.5|3875.5|3875|3874.5|644
1644309080000|2022-02-08 08:31:20|3876|3875|3876.5|3875.5|3876.5|3876|3875.5|3875|132
1644309090000|2022-02-08 08:31:30|3876|3875|3875|3874.5|3876|3875|3874.5|3874|657
1644309100000|2022-02-08 08:31:40|3875.5|3874|3875|3873.5|3875.5|3874|3875|3873.5|1528
1644309120000|2022-02-08 08:32:00|3874.5||3874.5||3874.5||3874.5||0
1644309130000|2022-02-08 08:32:10|3875||3874.5||3875||3874.5||397
1644309140000|2022-02-08 08:32:20|3875|3874|3875|3874|3875|3874|3875|3874|905
1644309160000|2022-02-08 08:32:40|3875.5|3874.5|3876|3875|3876.5|3875|3875.5|3874.5|926
1644309170000|2022-02-08 08:32:50|3875.5|3874.5|3876|3874.5|3876|3875|3875.5|3874.5|226
1644309190000|2022-02-08 08:33:10||3875||3875||3875||3875|0
1644309200000|2022-02-08 08:33:20|3876.5|3875.5|3876|3875|3876.5|3876|3876|3875|768
1644309210000|2022-02-08 08:33:30|3876.5|3875.5|3877|3876|3877|3876|3876.5|3875.5|464
1644309220000|2022-02-08 08:33:40|3877.5|3876.5|3879|3877.5|3879|3877.5|3877.5|3876.5|1366
1644309230000|2022-02-08 08:33:50|3878.5|3878|3879|3878|3879|3878|3878.5|3878|29
1644309240000|2022-02-08 08:34:00|3878.5|3877.5|3878.5|3877.5|3878.5|3878|3878.5|3877.5|483
1644309250000|2022-02-08 08:34:10|||||||||1300
1644309260000|2022-02-08 08:34:20|3878|3877|3878|3877|3878|3877.5|3877.5|3877|834
1644309270000|2022-02-08 08:34:30|3878.5|3877.5|3879|3878|3879|3878|3878.5|3877.5|936
1644309280000|2022-02-08 08:34:40|3879.5|3878.5|3879|3878|3879.5|3879|3879|3878|401
1644309290000|2022-02-08 08:34:50|3878.5|3876.5|3877.5|3876.5|3878.5|3877|3877.5|3876.5|1578
1644309300000|2022-02-08 08:35:00|3877|3876|3877|3876|3877|3876|3877|3876|527
1644309310000|2022-02-08 08:35:10|3877.5|3876.5|3878|3876.5|3878|3877|3877.5|3876.5|300
1644309320000|2022-02-08 08:35:20|3877.5||3878||3878||3877.5||0
1644309340000|2022-02-08 08:35:40||3877||3877.5||3877.5||3877|600
1644309350000|2022-02-08 08:35:50|3879|3878.5|3880.5|3879.5|3881|3879.5|3879|3878|3810
1644309360000|2022-02-08 08:36:00|3881|3880|3881|3880|3881|3880|3880.5|3880|0
1644309370000|2022-02-08 08:36:10|3880.5|3879.5|3880.5|3879.5|3880.5|3880|3880|3879|1080
1644309380000|2022-02-08 08:36:20|3881|3879|3880|3879.5|3881|3879.5|3880|3879|353
1644309400000|2022-02-08 08:36:40|3879.5|3879|3879.5|3878.5|3879.5|3879|3879.5|3878.5|113
1644309410000|2022-02-08 08:36:50|3879|3878|3878.5|3877.5|3879|3878.5|3878.5|3877.5|206
1644309430000|2022-02-08 08:37:10|3879|3878|3879|3878|3879|3878|3879|3877.5|133
1644309440000|2022-02-08 08:37:20|3878.5||3879||3879||3878.5||0
1644309460000|2022-02-08 08:37:40|||||||||926
1644309470000|2022-02-08 08:37:50|3879.5|3878.5|3880.5|3879|3880.5|3879|3879.5|3878.5|1550
1644309480000|2022-02-08 08:38:00|3880||3880.5||3880.5||3880||0
1644309490000|2022-02-08 08:38:10|||||||||226
1644309500000|2022-02-08 08:38:20|3881|3879.5|3881|3880|3881|3880|3881|3879.5|671
1644309510000|2022-02-08 08:38:30|3880.5||3881||3881||3880.5||0
1644309520000|2022-02-08 08:38:40|3880.5|3879|3880.5|3879|3880.5|3880|3880|3879|611
1644309530000|2022-02-08 08:38:50|3881||3880.5||3881||3880.5||0
1644309540000|2022-02-08 08:39:00|3880||3880||3880||3880||0
1644309550000|2022-02-08 08:39:10|3880.5|3879.5|3881|3879.5|3881|3879.5|3880.5|3879.5|153
1644309570000|2022-02-08 08:39:30|3880.5||3881||3881||3880.5||0
1644309580000|2022-02-08 08:39:40|3880.5|3880|3881|3880|3881|3880|3880.5|3880|0
1644309590000|2022-02-08 08:39:50|3881.5|3880.5|3881|3880.5|3881.5|3881|3881|3880.5|1599
1644309600000|2022-02-08 08:40:00|3881.5|3880|3881|3880|3881.5|3880|3880.5|3880|577
1644309610000|2022-02-08 08:40:10|3881.5|3880.5|3882.5|3882|3882.5|3882|3881|3880.5|4325
1644309620000|2022-02-08 08:40:20|3883|3882.5|3883.5|3882.5|3884.5|3883.5|3883|3882.5|4036
1644309640000|2022-02-08 08:40:40|3883|3882|3882|3881.5|3883.5|3882.5|3882|3881.5|3173
1644309650000|2022-02-08 08:40:50|3882.5|3881|3880.5|3879|3882.5|3881|3880.5|3878.5|3065
1644309660000|2022-02-08 08:41:00|3880|3878.5|3879.5|3878|3880|3879|3879|3878|1169
1644309670000|2022-02-08 08:41:10|3879|3877.5|3879.5|3878.5|3879.5|3878.5|3878.5|3877.5|1195
1644309700000|2022-02-08 08:41:40|3879|3878|3878.5|3877.5|3879|3878|3878.5|3877.5|1408
1644309710000|2022-02-08 08:41:50|3878||3878.5||3878.5||3878||398
1644309720000|2022-02-08 08:42:00|3879||3879||3879||3878.5||0
1644309730000|2022-02-08 08:42:10|3879.5||3879.5||3879.5||3879.5||0
1644309740000|2022-02-08 08:42:20|3879||3879||3879||3879||0
1644309760000|2022-02-08 08:42:40|3879.5|3878|3880|3879.5|3880.5|3879.5|3879.5|3878|98
1644309770000|2022-02-08 08:42:50|3881|3880|3881|3880|3881|3880|3881|3879.5|3
1644309790000|2022-02-08 08:43:10|3880.5|3879.5|3880.5|3879.5|3880.5|3879.5|3880.5|3879.5|371
1644309810000|2022-02-08 08:43:30|3881||3880.5||3881||3880.5||2
1644309820000|2022-02-08 08:43:40|3881|3880|3881|3880|3881|3880|3881|3880|84
1644309830000|2022-02-08 08:43:50|3881.5|3880.5|3881|3880|3881.5|3881|3881|3880|396
1644309840000|2022-02-08 08:44:00|3880.5|3879.5|3880.5|3879.5|3880.5|3879.5|3880.5|3879.5|1049
1644309850000|2022-02-08 08:44:10|3881||3881||3881||3880.5||0
1644309860000|2022-02-08 08:44:20|3880.5||3880.5||3880.5||3880.5||0
1644309870000|2022-02-08 08:44:30|3881||3881||3881||3881||134
1644309880000|2022-02-08 08:44:40|3880.5|3880|3881|3880|3881|3880|3880.5|3880|0
1644309890000|2022-02-08 08:44:50|3880.5|3879.5|3881.5|3880.5|3881.5|3880.5|3880|3879.5|2556
1644309900000|2022-02-08 08:45:00|||||||||187
1644309910000|2022-02-08 08:45:10|3882||3882||3882||3882||68
1644309920000|2022-02-08 08:45:20|3883|3881|3882.5|3881.5|3883|3881.5|3882.5|3881|106
1644309930000|2022-02-08 08:45:30|3883||3883||3883||3883||0
1644309940000|2022-02-08 08:45:40|||||||||125
1644309950000|2022-02-08 08:45:50|3883.5|3882|3883.5|3882.5|3883.5|3883|3883.5|3881.5|180
1644309960000|2022-02-08 08:46:00|||||||||225
1644309970000|2022-02-08 08:46:10|3883|3882|3882.5|3881.5|3883|3882|3882.5|3881.5|1370
1644309980000|2022-02-08 08:46:20|3882|3881|3882.5|3881|3882.5|3881|3881|3880|2229
1644309990000|2022-02-08 08:46:30|3883||3882.5||3883||3882.5||0
1644310020000|2022-02-08 08:47:00|3883|3881.5|3883.5|3882.5|3883.5|3883|3883|3881.5|46
1644310030000|2022-02-08 08:47:10||3883||3883||3883||3883|48
1644310040000|2022-02-08 08:47:20|3884||3884||3884||3884||714
1644310050000|2022-02-08 08:47:30|3883.5|3882.5|3882.5|3881.5|3883.5|3882.5|3882.5|3881|1308
1644310060000|2022-02-08 08:47:40|3883|3882|3883.5|3882.5|3883.5|3882.5|3883|3882|156
1644310070000|2022-02-08 08:47:50||3883||3882.5||3883||3882.5|190
1644310080000|2022-02-08 08:48:00|3883|3882|3883|3881.5|3883|3882|3882.5|3881.5|8
1644310090000|2022-02-08 08:48:10|3883.5||3883.5||3883.5||3883.5||0
1644310100000|2022-02-08 08:48:20|3883|3881|3881.5|3880.5|3883|3881|3881.5|3880.5|2090
1644310110000|2022-02-08 08:48:30||3880||3880||3880||3880|403
1644310130000|2022-02-08 08:48:50|3881|3879.5|3880|3879.5|3881|3879.5|3880|3879.5|508
1644310140000|2022-02-08 08:49:00||3878.5||3878.5||3878.5||3878.5|205
1644310150000|2022-02-08 08:49:10||3879||3879||3879||3879|0
1644310160000|2022-02-08 08:49:20||3878.5||3879||3879||3878.5|0
1644310180000|2022-02-08 08:49:40|3879.5|3878.5|3878.5|3877.5|3879.5|3878.5|3878.5|3877.5|793
1644310190000|2022-02-08 08:49:50|3878|3877|3878.5|3877|3878.5|3877|3878|3877|398
1644310200000|2022-02-08 08:50:00|3878|3876.5|3877|3876|3878|3876.5|3877|3876|817
1644310210000|2022-02-08 08:50:10|3877.5|3876.5|3878|3877.5|3878.5|3877.5|3877.5|3876.5|1174
1644310220000|2022-02-08 08:50:20|||||||||17
1644310240000|2022-02-08 08:50:40|3877.5|3876.5|3876.5|3875.5|3877.5|3876.5|3876|3875|2693
1644310250000|2022-02-08 08:50:50|3877||3877||3877||3877||1161
1644310260000|2022-02-08 08:51:00|3876.5|3875|3876.5|3875.5|3876.5|3875.5|3876|3875|250
1644310270000|2022-02-08 08:51:10|3876|3875|3875.5|3874.5|3876|3875|3875.5|3874.5|661
1644310280000|2022-02-08 08:51:20|3875|3873.5|3875|3874|3875|3874|3874.5|3873.5|696
1644310300000|2022-02-08 08:51:40|3874.5|3873.5|3874.5|3872.5|3874.5|3874|3874.5|3872.5|173
1644310310000|2022-02-08 08:51:50|3874|3873|3874|3873|3874.5|3873.5|3873.5|3873|0
1644310320000|2022-02-08 08:52:00|3873.5|3872.5|3873.5|3872.5|3873.5|3872.5|3873.5|3872.5|125
1644310330000|2022-02-08 08:52:10|||||||||468
1644310340000|2022-02-08 08:52:20|3872.5|3872|3873.5|3872.5|3873.5|3872.5|3872.5|3871|265
1644310360000|2022-02-08 08:52:40|||||||||138
1644310370000|2022-02-08 08:52:50|||||||||300
1644310390000|2022-02-08 08:53:10|3874|3873|3874.5|3873.5|3874.5|3873.5|3874|3873|1462
1644310400000|2022-02-08 08:53:20|3874|3873|3874|3873|3874|3873|3874|3873|909
1644310410000|2022-02-08 08:53:30|3873.5|3872.5|3873|3872.5|3873.5|3872.5|3873|3872.5|17
1644310420000|2022-02-08 08:53:40|3872.5|3871.5|3872.5|3871.5|3872.5|3871.5|3872.5|3871|25
1644310430000|2022-02-08 08:53:50|3872|3871|3871.5|3871|3872|3871|3871.5|3871|274
1644310440000|2022-02-08 08:54:00|3872|3871.5|3873|3872|3873.5|3872.5|3872|3871.5|1342
1644310450000|2022-02-08 08:54:10|3872.5|3871.5|3872|3871.5|3872.5|3871.5|3872|3871.5|324
1644310460000|2022-02-08 08:54:20||3871||3870.5||3871||3870.5|1005
1644310480000|2022-02-08 08:54:40|3871.5|3870|3870|3869|3871.5|3870|3870|3869|1376
1644310490000|2022-02-08 08:54:50|3870.5||3870.5||3870.5||3870.5||0
1644310500000|2022-02-08 08:55:00|3871|3870|3872|3870.5|3872|3871|3871|3870|17
1644310510000|2022-02-08 08:55:10|3871.5|3871|3871.5|3870|3871.5|3871|3871.5|3870|0
1644310530000|2022-02-08 08:55:30|3872|3871|3871.5|3871|3872|3871|3871.5|3870.5|272
1644310540000|2022-02-08 08:55:40|3872||3872||3872||3871.5||270
1644310550000|2022-02-08 08:55:50|3871.5||3872||3872||3871.5||369
1644310570000|2022-02-08 08:56:10||3871.5||3871.5||3871.5||3871.5|0
1644310580000|2022-02-08 08:56:20|3873|3872|3873.5|3872.5|3873.5|3872.5|3873|3871.5|3
1644310610000|2022-02-08 08:56:50|||||||||16
1644310620000|2022-02-08 08:57:00|||||||||1
1644310630000|2022-02-08 08:57:10|3873|3872|3872.5|3871|3873|3872.5|3872.5|3871|492
1644310640000|2022-02-08 08:57:20|3873|3871.5|3872.5|3871.5|3873|3872|3872.5|3871.5|112
1644310650000|2022-02-08 08:57:30|3872||3872.5||3872.5||3872||84
1644310660000|2022-02-08 08:57:40|3872||3872.5||3872.5||3872||92
1644310670000|2022-02-08 08:57:50|3872|3871|3872|3871|3872|3871|3872|3871|551
1644310680000|2022-02-08 08:58:00|3871.5|3870.5|3871.5|3871|3872|3871|3871|3870.5|387
1644310690000|2022-02-08 08:58:10|3871|3870.5|3871|3870|3871|3870.5|3871|3870|483
1644310710000|2022-02-08 08:58:30|3871.5|3870.5|3872.5|3871.5|3872.5|3871.5|3871|3870.5|745
1644310720000|2022-02-08 08:58:40|3872|3871|3871.5|3870.5|3872|3871|3871.5|3870.5|1612
1644310730000|2022-02-08 08:58:50|3872||3872||3872||3872||0
1644310740000|2022-02-08 08:59:00|3871.5|3870|3872|3870.5|3872|3870.5|3871|3870|687
1644310750000|2022-02-08 08:59:10|3871.5|3871|3871.5|3870.5|3871.5|3871|3871.5|3870.5|862
1644310760000|2022-02-08 08:59:20|3871|3871|3871|3870|3871.5|3871|3870.5|3870|1185
1644310770000|2022-02-08 08:59:30|||||||||850
1644310790000|2022-02-08 08:59:50|3870.5|3869.5|3869.5|3868.5|3870.5|3869.5|3869|3868|1531
1644310810000|2022-02-08 09:00:10||3869||3868.5||3869||3868.5|330
1644310820000|2022-02-08 09:00:20|3869||3869.5||3869.5||3869||469
1644310830000|2022-02-08 09:00:30|||||||||227
1644310840000|2022-02-08 09:00:40|||||||||90
1644310850000|2022-02-08 09:00:50|3870.5|3869|3870.5|3869|3871|3869|3869.5|3869|505
1644310860000|2022-02-08 09:01:00|3870||3870||3870||3870||572
1644310880000|2022-02-08 09:01:20|3869.5|3868.5|3869.5|3868.5|3869.5|3869|3869|3868.5|248
1644310890000|2022-02-08 09:01:30|3869||3869.5||3869.5||3869||25
1644310900000|2022-02-08 09:01:40|3869|3868|3866.5|3865.5|3869.5|3868|3866.5|3865.5|1672
1644310910000|2022-02-08 09:01:50|3867|3866|3866.5|3865.5|3867.5|3866|3866.5|3865.5|449
1644310920000|2022-02-08 09:02:00|3866|3865|3866|3865|3866|3865.5|3865.5|3864|1628
1644310930000|2022-02-08 09:02:10|3866.5|3865.5|3866.5|3865.5|3866.5|3865.5|3866|3864.5|664
1644310940000|2022-02-08 09:02:20|3867|3866|3867|3866|3867|3866.5|3867|3866|73
1644310950000|2022-02-08 09:02:30|3867.5|3866.5|3867.5|3866.5|3867.5|3866.5|3867.5|3866.5|287
1644310960000|2022-02-08 09:02:40|3868|3867|3868|3867|3868|3867|3868|3867|97
1644310990000|2022-02-08 09:03:10|3867.5||3868||3868||3867.5||182
1644311000000|2022-02-08 09:03:20|3867|3866.5|3866|3865|3868|3867|3866|3865|1069
1644311010000|2022-02-08 09:03:30|3865.5|3864.5|3864|3863|3865.5|3864.5|3864|3863|613
1644311020000|2022-02-08 09:03:40|3864.5||3864||3864.5||3864||0
1644311030000|2022-02-08 09:03:50|3863.5|3862.5|3863|3862|3863.5|3862.5|3862.5|3861|25
1644311040000|2022-02-08 09:04:00|3862|3862.5|3862|3860.5|3862|3862.5|3862|3860|1263
1644311050000|2022-02-08 09:04:10|3862.5|3861|3862.5|3861.5|3863|3861.5|3862.5|3861|166
1644311060000|2022-02-08 09:04:20|3863|3862.5|3864.5|3863|3864.5|3863|3863|3861.5|773
1644311070000|2022-02-08 09:04:30|3864|3863.5|3864.5|3863.5|3864.5|3863.5|3863.5|3863|0
1644311080000|2022-02-08 09:04:40|3864|3863|3863.5|3861.5|3864|3863|3863|3861.5|518
1644311090000|2022-02-08 09:04:50|3863|3863|3862.5|3861.5|3863|3863|3862.5|3861.5|455
1644311100000|2022-02-08 09:05:00|3862|3860.5|3861.5|3860|3862.5|3860.5|3861.5|3860|72
1644311110000|2022-02-08 09:05:10|3861|3860.5|3860|3859.5|3861|3860.5|3860|3859|337
1644311120000|2022-02-08 09:05:20|3860.5||3860.5||3860.5||3860.5||443
1644311130000|2022-02-08 09:05:30|3861|3860|3861|3860|3861.5|3860|3861|3860|474
1644311140000|2022-02-08 09:05:40|3861.5|3860.5|3862|3861|3862|3861|3861.5|3860.5|316
1644311150000|2022-02-08 09:05:50|3863|3861.5|3862.5|3861|3863|3861.5|3862.5|3861|370
1644311160000|2022-02-08 09:06:00|3862|3861.5|3862.5|3861.5|3862.5|3861.5|3862|3861|0
1644311170000|2022-02-08 09:06:10|3862|3861|3862|3861|3862|3861|3861.5|3861|107
1644311200000|2022-02-08 09:06:40|3861.5|3860.5|3861.5|3860.5|3861.5|3860.5|3861|3860.5|315
1644311210000|2022-02-08 09:06:50|3862|3861|3862.5|3861.5|3862.5|3861.5|3862|3861|871
1644311220000|2022-02-08 09:07:00|3863|3862|3863|3862|3863|3862.5|3863|3862|159
1644311230000|2022-02-08 09:07:10||3862.5||3862||3862.5||3862|334
1644311240000|2022-02-08 09:07:20|||||||||110
1644311260000|2022-02-08 09:07:40|||||||||101
1644311290000|2022-02-08 09:08:10|3863.5|3862.5|3863.5|3862.5|3863.5|3862.5|3863.5|3862.5|2197
1644311300000|2022-02-08 09:08:20|3864|3863|3863.5|3863|3864|3863|3863.5|3863|119
1644311310000|2022-02-08 09:08:30|3864||3864||3864||3864||117
1644311320000|2022-02-08 09:08:40|3863.5|3862.5|3862.5|3861.5|3863.5|3862.5|3862.5|3861.5|3311
1644311340000|2022-02-08 09:09:00|3863|3862|3863.5|3862.5|3863.5|3862.5|3863|3862|648
1644311350000|2022-02-08 09:09:10|||||||||9
1644311360000|2022-02-08 09:09:20|3864|3863|3864|3863.5|3864|3863.5|3864|3863|476
1644311370000|2022-02-08 09:09:30||3863||3863.5||3863.5||3863|0
1644311380000|2022-02-08 09:09:40|3865|3864|3863.5|3862|3865|3864|3863.5|3862|918
1644311390000|2022-02-08 09:09:50|3863|3861.5|3863.5|3862.5|3863.5|3862.5|3863|3861.5|429
1644311410000|2022-02-08 09:10:10|3864|3863|3864.5|3863|3864.5|3863|3864|3863|299
1644311440000|2022-02-08 09:10:40|||||||||238
1644311450000|2022-02-08 09:10:50|3865|3863.5|3867|3866|3867|3866.5|3865|3863|617
1644311460000|2022-02-08 09:11:00|3866.5|3865.5|3866.5|3865.5|3866.5|3866|3866|3865.5|453
1644311490000|2022-02-08 09:11:30|||||||||215
1644311500000|2022-02-08 09:11:40|||||||||1406
1644311510000|2022-02-08 09:11:50|||||||||667
1644311520000|2022-02-08 09:12:00|||||||||273
1644311530000|2022-02-08 09:12:10|3866|3866|3865|3864.5|3866|3866|3865|3864.5|759
1644311540000|2022-02-08 09:12:20|3865.5||3865.5||3865.5||3865.5||4
1644311550000|2022-02-08 09:12:30|3866|3865|3867.5|3866.5|3867.5|3867|3865.5|3865|1194
1644311570000|2022-02-08 09:12:50|||||||||62
1644311580000|2022-02-08 09:13:00|3867|3866|3867|3866|3867|3866|3867|3865.5|246
1644311600000|2022-02-08 09:13:20|||||||||207
1644311610000|2022-02-08 09:13:30|3867.5|3866.5|3868|3867|3868|3867|3867.5|3866.5|427
1644311620000|2022-02-08 09:13:40|3868.5|3867.5|3868.5|3867.5|3868.5|3868|3868|3867.5|933
1644311630000|2022-02-08 09:13:50|3869|3868|3869|3868|3869.5|3868|3868.5|3868|899
1644311640000|2022-02-08 09:14:00|3869.5||3869.5||3869.5||3869.5||0
1644311650000|2022-02-08 09:14:10|3869|3867|3868.5|3867.5|3869|3867.5|3868|3867|847
1644311670000|2022-02-08 09:14:30|3868|3866.5|3867.5|3866|3868.5|3866.5|3867.5|3866|245
1644311680000|2022-02-08 09:14:40|3867|3866.5|3867|3866|3867|3866.5|3867|3866|30
1644311690000|2022-02-08 09:14:50|||||||||141
1644311700000|2022-02-08 09:15:00||3866.5||3866||3866.5||3866|0
1644311720000|2022-02-08 09:15:20|3867.5|3866.5|3868|3867|3868|3867|3867.5|3866.5|518
1644311730000|2022-02-08 09:15:30|||||||||208
1644311740000|2022-02-08 09:15:40|3867.5|3866.5|3867.5|3866.5|3867.5|3867|3867.5|3866|75
1644311750000|2022-02-08 09:15:50|||||||||100
1644311770000|2022-02-08 09:16:10|3868|3867|3868|3867|3868.5|3867.5|3868|3867|67
1644311780000|2022-02-08 09:16:20|3868.5|3867.5|3868.5|3867.5|3868.5|3868|3868.5|3867.5|162
1644311810000|2022-02-08 09:16:50|||||||||169
1644311820000|2022-02-08 09:17:00|3868|3867|3868.5|3867.5|3868.5|3867.5|3868|3867|347
1644311830000|2022-02-08 09:17:10|3869|3868|3869.5|3868.5|3869.5|3868.5|3869|3868|245
1644311840000|2022-02-08 09:17:20|3869|3868|3869|3867.5|3869|3868|3869|3867.5|79
1644311860000|2022-02-08 09:17:40|3868.5|3867|3868|3867|3868.5|3867|3868|3867|337
1644311870000|2022-02-08 09:17:50|3867.5|3866.5|3867.5|3866|3867.5|3866.5|3867.5|3866|222
1644311910000|2022-02-08 09:18:30|3868|3866.5|3868|3867|3868|3867|3868|3866.5|568
1644311920000|2022-02-08 09:18:40|3867.5||3867.5||3867.5||3867.5||472
1644311930000|2022-02-08 09:18:50|3868||3867.5||3868||3867.5||322
1644311940000|2022-02-08 09:19:00||3866||3866||3866||3866|483
1644311970000|2022-02-08 09:19:30||3866.5||3866.5||3866.5||3866.5|0
1644311980000|2022-02-08 09:19:40|||||||||6
1644311990000|2022-02-08 09:19:50|3868|3867|3868|3867|3868|3867.5|3868|3867|650
1644312010000|2022-02-08 09:20:10|3867.5|3866.5|3867.5|3866.5|3867.5|3866.5|3867.5|3866|1061
1644312020000|2022-02-08 09:20:20|3867|3866|3867.5|3866.5|3867.5|3867|3866.5|3866|1171
1644312040000|2022-02-08 09:20:40|3868|3867|3868|3867|3868|3867.5|3868|3867|280
1644312050000|2022-02-08 09:20:50|||||||||108
1644312060000|2022-02-08 09:21:00|3867.5|3866.5|3867.5|3866|3867.5|3866.5|3867.5|3866|213
1644312100000|2022-02-08 09:21:40|3866.5|3865.5|3865|3864|3866.5|3865.5|3864|3863|2908
1644312110000|2022-02-08 09:21:50|3864.5|3863.5|3865|3863.5|3865|3864|3864.5|3863.5|1028
1644312120000|2022-02-08 09:22:00|3865.5|3864|3865.5|3864.5|3865.5|3864.5|3865.5|3864|349
1644312130000|2022-02-08 09:22:10|||||||||400
1644312150000|2022-02-08 09:22:30|3865|3864|3865|3864|3865|3864.5|3864.5|3863.5|4303
1644312160000|2022-02-08 09:22:40|3865.5|3865|3865|3864.5|3865.5|3865|3865|3864.5|113
1644312170000|2022-02-08 09:22:50||3864||3864.5||3864.5||3864|44
1644312180000|2022-02-08 09:23:00||3864||3864||3864||3864|350
1644312190000|2022-02-08 09:23:10|3865.5|3864.5|3865|3864.5|3865.5|3865|3865|3864.5|215
1644312210000|2022-02-08 09:23:30|3865.5|3865|3865.5|3864.5|3866|3865|3865.5|3864.5|205
1644312220000|2022-02-08 09:23:40|3866|3865|3866.5|3865.5|3866.5|3865.5|3866|3865|155
1644312230000|2022-02-08 09:23:50|3867||3867||3867||3867||0
1644312250000|2022-02-08 09:24:10|3866.5||3866.5||3866.5||3866.5||77
1644312260000|2022-02-08 09:24:20||3866||3866||3866||3866|0
1644312290000|2022-02-08 09:24:50|||||||||211
1644312300000|2022-02-08 09:25:00|3867|3866.5|3867.5|3866.5|3867.5|3866.5|3867|3866.5|245
1644312310000|2022-02-08 09:25:10|3868|3867|3868|3867|3868|3867|3867.5|3867|321
1644312340000|2022-02-08 09:25:40|3867.5|3867.5|3868.5|3867.5|3868.5|3868|3867.5|3867|3217
1644312350000|2022-02-08 09:25:50|3869|3868|3869.5|3868.5|3869.5|3868.5|3868.5|3868|746
1644312360000|2022-02-08 09:26:00|3869|3868|3869|3868|3869|3868|3868.5|3868|1504
1644312370000|2022-02-08 09:26:10||3868.5||3868.5||3868.5||3868.5|0
1644312380000|2022-02-08 09:26:20|3869.5|3869|3869.5|3868.5|3869.5|3869|3869.5|3868.5|254
1644312400000|2022-02-08 09:26:40|3869|3868|3869|3868|3869|3868|3868.5|3867|4703
1644312410000|2022-02-08 09:26:50|3868.5||3869.5||3869.5||3868.5||1009
1644312420000|2022-02-08 09:27:00|||||||||237
1644312440000|2022-02-08 09:27:20|3869|3867|3867|3866|3869|3867.5|3867|3866|3278
1644312450000|2022-02-08 09:27:30|3867.5|3866.5|3867.5|3866.5|3867.5|3866.5|3867.5|3866.5|1296
1644312460000|2022-02-08 09:27:40|3867|3866|3867|3866|3867|3866|3867|3866|237
1644312470000|2022-02-08 09:27:50|3867.5|3866.5|3868.5|3867|3868.5|3867.5|3867.5|3866.5|400
1644312480000|2022-02-08 09:28:00|3869|3867.5|3869.5|3868|3869.5|3868|3869|3867.5|0
1644312490000|2022-02-08 09:28:10|3869||3869.5||3869.5||3869||0
1644312500000|2022-02-08 09:28:20|3869|3868.5|3869.5|3868.5|3869.5|3868.5|3869|3868.5|123
1644312510000|2022-02-08 09:28:30|||||||||54
1644312530000|2022-02-08 09:28:50|3870|3869|3870|3869.5|3870|3869.5|3870|3869|296
1644312540000|2022-02-08 09:29:00|3870.5|3870|3870.5|3869.5|3870.5|3870|3870.5|3869.5|201
1644312570000|2022-02-08 09:29:30|||||||||338
1644312580000|2022-02-08 09:29:40|3870|3870|3870.5|3870|3870.5|3870|3870|3870|202
1644312590000|2022-02-08 09:29:50|3870|3869.5|3870|3868.5|3870.5|3869.5|3870|3868.5|669
1644312600000|2022-02-08 09:30:00|3870.5|3869|3870.5|3869|3870.5|3869|3870.5|3869|0
1644312620000|2022-02-08 09:30:20|3871|3869.5|3872.5|3871.5|3872.5|3871.5|3871|3869.5|850
1644312630000|2022-02-08 09:30:30|||||||||2
1644312640000|2022-02-08 09:30:40|3873|3872|3874|3873|3874|3873|3873|3872|283
1644312650000|2022-02-08 09:30:50|||||||||32
1644312660000|2022-02-08 09:31:00||3873.5||3873||3873.5||3873|0
1644312690000|2022-02-08 09:31:30|3874.5|3873.5|3877|3876|3877|3876.5|3874.5|3873.5|5786
1644312710000|2022-02-08 09:31:50|3876.5|3875.5|3877|3876|3877|3876|3876|3875.5|3355
1644312720000|2022-02-08 09:32:00|3877.5|3876.5|3877.5|3876.5|3877.5|3876.5|3877.5|3876.5|117
1644312740000|2022-02-08 09:32:20|||||||||1500
1644312770000|2022-02-08 09:32:50|3877|3876|3876.5|3876|3877|3876|3875.5|3874.5|5161
1644312780000|2022-02-08 09:33:00|3876|3875.5|3875.5|3874.5|3876|3875.5|3875|3874.5|1026
1644312800000|2022-02-08 09:33:20|3876|3875|3876|3875|3876.5|3875|3876|3875|452
1644312810000|2022-02-08 09:33:30|3876.5|3875.5|3876.5|3875.5|3876.5|3875.5|3876.5|3875.5|65
1644312820000|2022-02-08 09:33:40|3876|3875|3874.5|3873.5|3876|3875|3874.5|3873.5|1652
1644312830000|2022-02-08 09:33:50|3874|3873|3874|3873.5|3874.5|3873.5|3873.5|3873|2467
1644312840000|2022-02-08 09:34:00|3874.5|3874|3875|3874|3875|3874|3874.5|3874|1175
1644312850000|2022-02-08 09:34:10|3875.5|3874.5|3876.5|3875|3876.5|3875.5|3875.5|3874.5|189
1644312860000|2022-02-08 09:34:20||3875.5||3875.5||3875.5||3875|0
1644312870000|2022-02-08 09:34:30|||||||||51
1644312910000|2022-02-08 09:35:10|3876|3875|3875.5|3874.5|3876|3875|3875|3874.5|388
1644312930000|2022-02-08 09:35:30|||||||||422
1644312940000|2022-02-08 09:35:40|3876|3875|3875|3874|3876|3875.5|3875|3874|2030
1644312950000|2022-02-08 09:35:50|3874.5|3873.5|3874|3873|3875|3873.5|3874|3873|545
1644312960000|2022-02-08 09:36:00|3874.5|3873.5|3875|3874|3875|3874|3874.5|3873.5|6
1644313000000|2022-02-08 09:36:40|3874.5|3873.5|3873.5|3872.5|3874.5|3873.5|3873.5|3872.5|975
1644313010000|2022-02-08 09:36:50|3873|3872|3872.5|3871|3873.5|3872|3872|3871|925
1644313020000|2022-02-08 09:37:00||3871.5||3871.5||3872||3871.5|1012
1644313030000|2022-02-08 09:37:10|3872|3871|3871|3869.5|3872|3871|3871|3869.5|754
1644313040000|2022-02-08 09:37:20|3871.5|3870|3871.5|3870.5|3871.5|3870.5|3871.5|3870|0
1644313050000|2022-02-08 09:37:30|3872|3871|3872|3871|3872|3871|3872|3871|7
1644313060000|2022-02-08 09:37:40|||||||||2
1644313070000|2022-02-08 09:37:50||3871.5||3871.5||3871.5||3871.5|256
1644313080000|2022-02-08 09:38:00|3872.5|3872|3873.5|3872.5|3873.5|3872.5|3872.5|3872|3532
1644313100000|2022-02-08 09:38:20|||||||||36
1644313110000|2022-02-08 09:38:30|3873|3873|3873.5|3872.5|3873.5|3873|3873|3872.5|1169
1644313120000|2022-02-08 09:38:40|||||||||51
1644313140000|2022-02-08 09:39:00|||||||||5
1644313160000|2022-02-08 09:39:20|3873|3872|3872|3871|3873|3872.5|3872|3871|1524
1644313170000|2022-02-08 09:39:30|3871.5||3872||3872||3871.5||66
1644313180000|2022-02-08 09:39:40|3872.5|3871.5|3873.5|3872.5|3873.5|3872.5|3872.5|3871.5|833
1644313190000|2022-02-08 09:39:50|3873|3872|3872|3871|3873|3872.5|3872|3871|275
1644313200000|2022-02-08 09:40:00|||||||||116
1644313210000|2022-02-08 09:40:10|3871.5|3870.5|3870.5|3869.5|3871.5|3870.5|3870.5|3869.5|430
1644313220000|2022-02-08 09:40:20|3871|3870|3871|3870|3871|3870.5|3870.5|3870|1661
1644313230000|2022-02-08 09:40:30|3870.5|3869.5|3870|3869|3870.5|3869.5|3870|3869|818
1644313250000|2022-02-08 09:40:50|3869.5|3868.5|3869.5|3868|3869.5|3868.5|3869|3868|146
1644313260000|2022-02-08 09:41:00|3869|3867.5|3869|3868|3869|3868|3868.5|3867|63
1644313270000|2022-02-08 09:41:10||3867.5||3867.5||3867.5||3867|0
1644313280000|2022-02-08 09:41:20|3868.5|3868|3868.5|3867.5|3868.5|3868|3868|3867|574
1644313290000|2022-02-08 09:41:30|3868|3868|3870|3869|3870|3869.5|3868|3868|4637
1644313300000|2022-02-08 09:41:40|3870.5|3869.5|3871|3870|3871.5|3871|3870.5|3869.5|519
1644313310000|2022-02-08 09:41:50|3870.5|3870.5|3870|3868.5|3870.5|3870.5|3869.5|3868.5|2444
1644313320000|2022-02-08 09:42:00|3870.5|3869|3870|3868.5|3871|3869.5|3870|3868.5|750
1644313330000|2022-02-08 09:42:10||3869||3869||3869||3868.5|0
1644313350000|2022-02-08 09:42:30||3869.5||3869.5||3869.5||3869.5|306
1644313360000|2022-02-08 09:42:40||3869||3869||3869||3869|0
1644313370000|2022-02-08 09:42:50||3868.5||3869||3869||3868.5|0
1644313380000|2022-02-08 09:43:00|||||||||19
1644313400000|2022-02-08 09:43:20|3869.5||3870||3870||3869.5||17
1644313410000|2022-02-08 09:43:30|3869.5||3870||3870||3869.5||405
1644313430000|2022-02-08 09:43:50|3870.5|3869.5|3871|3869.5|3871|3869.5|3870.5|3869|680
1644313440000|2022-02-08 09:44:00|3871.5|3870|3871.5|3870.5|3871.5|3870.5|3871.5|3870|0
1644313450000|2022-02-08 09:44:10|||||||||285
1644313460000|2022-02-08 09:44:20|3872|3871|3872|3871|3872|3871|3872|3871|4
1644313480000|2022-02-08 09:44:40|||||||||209
1644313520000|2022-02-08 09:45:20|3872.5|3871.5|3874|3873|3874.5|3873|3872.5|3871.5|1529
1644313530000|2022-02-08 09:45:30|3874.5|3873.5|3875|3874|3875|3874|3874|3873.5|199
1644313540000|2022-02-08 09:45:40||3873.5||3873.5||3873.5||3873.5|0
1644313550000|2022-02-08 09:45:50||3874||3874||3874||3873.5|0
1644313560000|2022-02-08 09:46:00||3873.5||3874||3874||3873.5|0
1644313570000|2022-02-08 09:46:10|3875.5|3874.5|3875.5|3874.5|3876|3874.5|3875.5|3874.5|435
1644313580000|2022-02-08 09:46:20|3875||3875.5||3875.5||3875||550
1644313590000|2022-02-08 09:46:30|3875|3874|3875.5|3874.5|3875.5|3874.5|3875|3874|610
1644313610000|2022-02-08 09:46:50|||||||||210
1644313620000|2022-02-08 09:47:00|3875|3874|3875|3873.5|3875|3874|3874.5|3873.5|1930
1644313650000|2022-02-08 09:47:30||3874||3874||3874||3874|0
1644313680000|2022-02-08 09:48:00|3874.5||3874.5||3874.5||3874.5||553
1644313690000|2022-02-08 09:48:10|3875|3874.5|3875|3874|3875|3874.5|3875|3874|429
1644313700000|2022-02-08 09:48:20|3875.5|3874.5|3875.5|3874.5|3876|3874.5|3875.5|3874.5|605
1644313710000|2022-02-08 09:48:30|3876||3875.5||3876||3875.5||22
1644313720000|2022-02-08 09:48:40|3876||3875.5||3876||3875.5||0
1644313740000|2022-02-08 09:49:00|||||||||94
1644313750000|2022-02-08 09:49:10|3875|3874|3874.5|3873.5|3875|3874|3874|3873.5|2415
1644313760000|2022-02-08 09:49:20|3874||3874||3874||3874||415
1644313770000|2022-02-08 09:49:30|||||||||148
1644313790000|2022-02-08 09:49:50||3873||3873||3873.5||3873|159
1644313800000|2022-02-08 09:50:00|3874.5|3873.5|3875.5|3874.5|3875.5|3874.5|3874.5|3873.5|902
1644313810000|2022-02-08 09:50:10|3876|3875|3876|3875|3876|3875|3875.5|3874.5|171
1644313820000|2022-02-08 09:50:20|3875.5|3874.5|3875|3874|3875.5|3874.5|3874.5|3873.5|1397
1644313830000|2022-02-08 09:50:30|3874.5|3873.5|3875|3874|3875|3874|3874.5|3873.5|849
1644313840000|2022-02-08 09:50:40|3874.5|3873.5|3874.5|3873.5|3875|3873.5|3874.5|3873.5|0
1644313850000|2022-02-08 09:50:50|3874|3873|3873.5|3872.5|3874|3873|3873.5|3872.5|2091
1644313860000|2022-02-08 09:51:00|3873|3872|3872.5|3871.5|3873.5|3872|3872|3871.5|1659
1644313870000|2022-02-08 09:51:10|3873||3872||3873||3872||0
1644313890000|2022-02-08 09:51:30|3872.5|3872|3873|3872|3873|3872|3872|3872|1136
1644313900000|2022-02-08 09:51:40|3872.5|3871.5|3871.5|3870.5|3872.5|3871.5|3871|3870|1412
1644313920000|2022-02-08 09:52:00|||||||||2
1644313930000|2022-02-08 09:52:10|3872|3871|3871.5|3870.5|3872|3871.5|3871.5|3870.5|628
1644313940000|2022-02-08 09:52:20|3871|3870|3871.5|3870|3871.5|3870|3870|3869.5|1558
1644313960000|2022-02-08 09:52:40|3871|3869.5|3870.5|3870|3871|3870|3870.5|3869.5|1204
1644313970000|2022-02-08 09:52:50|3870|3869.5|3870|3869|3870|3869.5|3870|3868.5|172
1644313980000|2022-02-08 09:53:00|3869.5|3868.5|3869.5|3868.5|3869.5|3868.5|3869|3868.5|0
1644313990000|2022-02-08 09:53:10|||||||||513
1644314000000|2022-02-08 09:53:20|3869||3869||3869||3869||130
1644314010000|2022-02-08 09:53:30|3869.5|3869|3870|3869|3870|3869|3869.5|3869|149
1644314020000|2022-02-08 09:53:40||3869.5||3869||3869.5||3869|0
1644314030000|2022-02-08 09:53:50|3869.5|3868.5|3869.5|3868.5|3870|3868.5|3869.5|3868.5|439
1644314040000|2022-02-08 09:54:00|3870|3869|3870.5|3869.5|3870.5|3869.5|3870|3869|161
1644314060000|2022-02-08 09:54:20||3870||3869.5||3870||3869.5|2404
1644314070000|2022-02-08 09:54:30|3871|3870|3871.5|3870.5|3871.5|3870.5|3871|3870|403
1644314080000|2022-02-08 09:54:40||3871||3871||3871||3871|0
1644314090000|2022-02-08 09:54:50|3872|3870.5|3872|3871|3872|3871|3872|3870.5|83
1644314100000|2022-02-08 09:55:00|3871.5|3870.5|3870|3869.5|3871.5|3871|3870|3869.5|1127
1644314110000|2022-02-08 09:55:10|3869.5|3869|3869.5|3868.5|3869.5|3869|3869.5|3868.5|1001
1644314130000|2022-02-08 09:55:30|3869|3868|3869|3868|3869.5|3868|3868|3867|1669
1644314140000|2022-02-08 09:55:40|3869.5|3867.5|3867.5|3867|3869.5|3868|3867.5|3867|620
1644314150000|2022-02-08 09:55:50|3868|3866.5|3867.5|3866.5|3868|3866.5|3867.5|3866.5|257
1644314160000|2022-02-08 09:56:00|3868|3867|3868.5|3866.5|3868.5|3867.5|3868|3866.5|2
1644314170000|2022-02-08 09:56:10|3869|3867|3869|3867.5|3869|3867.5|3869|3867|0
1644314180000|2022-02-08 09:56:20|3868.5|3867|3868|3867|3868.5|3867.5|3868|3867|704
1644314190000|2022-02-08 09:56:30|3868.5|3867.5|3868.5|3867|3868.5|3867.5|3868.5|3867|362
1644314200000|2022-02-08 09:56:40|3869|3867.5|3869|3867.5|3869|3867.5|3869|3867.5|282
1644314210000|2022-02-08 09:56:50|3869.5|3868|3870|3868.5|3870|3868.5|3869.5|3868|262
1644314220000|2022-02-08 09:57:00|3869|3869|3870|3869|3870|3869|3869|3868.5|111
1644314230000|2022-02-08 09:57:10|3869.5|3869.5|3869.5|3868.5|3869.5|3869.5|3869.5|3868.5|1140
1644314240000|2022-02-08 09:57:20||3869||3869||3869||3869|280
1644314250000|2022-02-08 09:57:30|||||||||533
1644314260000|2022-02-08 09:57:40|3870||3870||3870||3870||53
1644314270000|2022-02-08 09:57:50|3870.5||3870.5||3870.5||3870||0
1644314280000|2022-02-08 09:58:00|||||||||10
1644314290000|2022-02-08 09:58:10|3870||3870.5||3870.5||3870||0
1644314300000|2022-02-08 09:58:20|3870||3870||3870||3870||90
1644314310000|2022-02-08 09:58:30|3870.5|3869.5|3871.5|3870|3871.5|3870|3870.5|3869.5|114
1644314320000|2022-02-08 09:58:40|3871|3870.5|3870|3869|3871|3871|3870|3869|630
1644314330000|2022-02-08 09:58:50|3870.5|3869.5|3870.5|3869.5|3870.5|3869.5|3870|3869.5|12
1644314350000|2022-02-08 09:59:10|||||||||51
1644314360000|2022-02-08 09:59:20||3870||3869.5||3870||3869.5|0
1644314380000|2022-02-08 09:59:40|3870|3869|3870.5|3869|3870.5|3869|3869|3868|913
1644314400000|2022-02-08 10:00:00|3870||3870||3870||3869.5||175
1644314410000|2022-02-08 10:00:10|3869.5|3868.5|3869|3868|3870|3868.5|3868.5|3868|1277
1644314440000|2022-02-08 10:00:40|3868.5|3867.5|3867.5|3866.5|3868.5|3867.5|3867.5|3866.5|973
1644314450000|2022-02-08 10:00:50|3867|3866|3867.5|3866.5|3867.5|3866.5|3867|3866|35
1644314460000|2022-02-08 10:01:00|||||||||15
1644314470000|2022-02-08 10:01:10|3868.5|3867|3868.5|3867|3868.5|3867.5|3868.5|3867|236
1644314480000|2022-02-08 10:01:20|3868|3866.5|3867|3866|3868|3866.5|3867|3866|1139
1644314490000|2022-02-08 10:01:30|3866.5||3866.5||3866.5||3866.5||388
1644314500000|2022-02-08 10:01:40|3867||3867||3867||3867||0
1644314510000|2022-02-08 10:01:50|3866.5|3865.5|3867|3866|3867|3866|3866.5|3865.5|106
1644314520000|2022-02-08 10:02:00|3866.5|3865.5|3867|3865.5|3867|3865.5|3866.5|3865.5|253
1644314540000|2022-02-08 10:02:20|||||||||1499
1644314570000|2022-02-08 10:02:50|3867.5|3866|3868|3866.5|3868|3866.5|3867.5|3866|751
1644314600000|2022-02-08 10:03:20|3867.5||3867.5||3868||3867.5||0
1644314610000|2022-02-08 10:03:30|3866.5|3866|3865.5|3864.5|3866.5|3866|3865.5|3864|1088
1644314620000|2022-02-08 10:03:40|3865|3865|3865.5|3864.5|3865.5|3865|3865|3864.5|119
1644314630000|2022-02-08 10:03:50||3865||3864.5||3865||3864.5|0
1644314640000|2022-02-08 10:04:00|3866.5|3865|3866.5|3866|3866.5|3866|3866.5|3865|185
1644314670000|2022-02-08 10:04:30|3866|3865|3866.5|3865|3866.5|3865|3866|3865|314
1644314690000|2022-02-08 10:04:50|3866|3864.5|3863.5|3862.5|3866|3864.5|3863|3862.5|1457
1644314700000|2022-02-08 10:05:00|3863|3863|3864.5|3863|3864.5|3863|3863|3863|131
1644314710000|2022-02-08 10:05:10||3863.5||3863.5||3863.5||3863.5|5
1644314720000|2022-02-08 10:05:20|3864|3863|3864.5|3864|3864.5|3864|3864|3863|54
1644314760000|2022-02-08 10:06:00|||||||||520
1644314770000|2022-02-08 10:06:10||3863.5||3863.5||3863.5||3863.5|106
1644314780000|2022-02-08 10:06:20|3864|3864|3864|3863.5|3864|3864|3864|3863.5|108
1644314790000|2022-02-08 10:06:30|3864.5|3864|3863|3862.5|3864.5|3864|3863|3862|2172
1644314800000|2022-02-08 10:06:40|||||||||60
1644314810000|2022-02-08 10:06:50|3863.5||3864||3864||3863.5||229
1644314830000|2022-02-08 10:07:10|||||||||77
1644314860000|2022-02-08 10:07:40||3863||3863||3863||3863|0
1644314870000|2022-02-08 10:07:50|3864.5|3863.5|3865|3864.5|3865.5|3864.5|3864.5|3863.5|563
1644314880000|2022-02-08 10:08:00|3865.5|3865|3865.5|3864.5|3865.5|3865|3865.5|3864.5|524
1644314890000|2022-02-08 10:08:10|3866|3865|3866|3865.5|3866|3865.5|3866|3865|267
1644314900000|2022-02-08 10:08:20|3866.5|3866|3866.5|3865.5|3867|3866|3866|3865|343
1644314910000|2022-02-08 10:08:30|||||||||25
1644314920000|2022-02-08 10:08:40|3867|3866|3867|3866|3867|3866|3867|3866|32
1644314930000|2022-02-08 10:08:50|3866.5|3865.5|3866|3865|3866.5|3865.5|3866|3865|425
1644314940000|2022-02-08 10:09:00|3866.5|3865.5|3868|3867|3868.5|3867.5|3866.5|3865.5|1494
1644314950000|2022-02-08 10:09:10||3867.5||3867||3867.5||3867|449
1644314960000|2022-02-08 10:09:20|3867.5|3866.5|3867|3866|3867.5|3866.5|3866.5|3866|434
1644314980000|2022-02-08 10:09:40|3866.5||3867||3867||3866.5||32
1644315000000|2022-02-08 10:10:00|||||||||4
1644315010000|2022-02-08 10:10:10|3866.5||3866.5||3866.5||3866.5||917
1644315050000|2022-02-08 10:10:50|3866|3865|3865|3863.5|3866|3865|3865|3863.5|1624
1644315060000|2022-02-08 10:11:00|3864.5|3863|3863.5|3862.5|3864.5|3863|3863.5|3862.5|117
1644315070000|2022-02-08 10:11:10|3864|3863|3864|3863|3864|3863|3864|3863|0
1644315080000|2022-02-08 10:11:20|3864.5|3863.5|3864.5|3863|3865|3864|3864.5|3863|531
1644315100000|2022-02-08 10:11:40|3865|3863.5|3865|3864|3865|3864|3865|3863.5|185
1644315110000|2022-02-08 10:11:50|3864.5|3863.5|3864.5|3863.5|3864.5|3863.5|3864.5|3863.5|260
1644315120000|2022-02-08 10:12:00|3864|3863|3863.5|3862.5|3864|3863|3863.5|3862.5|352
1644315140000|2022-02-08 10:12:20|3864|3863|3864|3863.5|3864.5|3863.5|3864|3863|577
1644315150000|2022-02-08 10:12:30|3864.5|3864|3864.5|3863.5|3865|3864|3864.5|3863.5|38
1644315170000|2022-02-08 10:12:50|||||||||30
1644315180000|2022-02-08 10:13:00|3864|3863|3864|3863|3864|3863.5|3864|3863|445
1644315200000|2022-02-08 10:13:20|3863.5|3862.5|3863.5|3862.5|3863.5|3862.5|3863.5|3862.5|226
1644315230000|2022-02-08 10:13:50|3863|3863|3864|3862.5|3864|3863.5|3863|3862.5|2987
1644315240000|2022-02-08 10:14:00||3863||3863||3863||3863|262
1644315260000|2022-02-08 10:14:20|||||||||11
1644315270000|2022-02-08 10:14:30|||||||||389
1644315280000|2022-02-08 10:14:40|||||||||811
1644315290000|2022-02-08 10:14:50|3863.5|3862.5|3864|3862.5|3864|3862.5|3863.5|3862.5|93
1644315300000|2022-02-08 10:15:00|3863.5||3863.5||3864||3863||95
1644315310000|2022-02-08 10:15:10|3864|3863|3864|3863|3864|3863|3864|3863|37
1644315320000|2022-02-08 10:15:20||3862.5||3863||3863||3862.5|211
1644315330000|2022-02-08 10:15:30||3862.5||3862.5||3862.5||3862.5|0
1644315360000|2022-02-08 10:16:00|3863.5|3863|3863.5|3863|3863.5|3863|3863.5|3863|0
1644315370000|2022-02-08 10:16:10|||||||||80
1644315380000|2022-02-08 10:16:20|||||||||518
1644315400000|2022-02-08 10:16:40|3864.5|3863.5|3864.5|3863.5|3865|3864|3864|3863.5|635
1644315410000|2022-02-08 10:16:50||3863||3863||3863||3863|153
1644315420000|2022-02-08 10:17:00|3864|3862.5|3862.5|3861.5|3864|3862.5|3862|3861.5|2668
1644315430000|2022-02-08 10:17:10|3863|3862|3863|3862|3863|3862|3863|3862|109
1644315440000|2022-02-08 10:17:20|||||||||35
1644315470000|2022-02-08 10:17:50|3862.5|3861.5|3862.5|3861|3862.5|3861.5|3862.5|3861|425
1644315480000|2022-02-08 10:18:00||3861.5||3861.5||3861.5||3861.5|0
1644315490000|2022-02-08 10:18:10|3863.5|3862|3863.5|3862.5|3864|3862.5|3863.5|3862|423
1644315500000|2022-02-08 10:18:20|3864|3863|3864.5|3863.5|3864.5|3863.5|3864|3862.5|31
1644315530000|2022-02-08 10:18:50|||||||||274
1644315540000|2022-02-08 10:19:00|||||||||100
1644315560000|2022-02-08 10:19:20|3865|3864|3865.5|3865|3866|3865|3865|3864|167
1644315580000|2022-02-08 10:19:40||3864.5||3864.5||3864.5||3864.5|241
1644315600000|2022-02-08 10:20:00|||||||||2
1644315610000|2022-02-08 10:20:10|3866|3865|3866|3865|3866|3865.5|3866|3865|368
1644315650000|2022-02-08 10:20:50|3865.5|3864.5|3865.5|3864.5|3865.5|3865|3865.5|3864.5|298
1644315680000|2022-02-08 10:21:20||3865||3864.5||3865||3864.5|0
1644315710000|2022-02-08 10:21:50|3865|3864|3865.5|3865|3865.5|3865|3864.5|3863.5|3391
1644315720000|2022-02-08 10:22:00|||||||||152
1644315730000|2022-02-08 10:22:10|3865|3864.5|3865|3864|3865|3864.5|3865|3864|347
1644315740000|2022-02-08 10:22:20|3864.5|3863.5|3864.5|3863.5|3864.5|3863.5|3864.5|3863.5|0
1644315760000|2022-02-08 10:22:40|3865|3864|3865|3864|3865.5|3864.5|3865|3864|65
1644315770000|2022-02-08 10:22:50|3865.5|3864.5|3866|3865|3866|3865.5|3865.5|3864.5|538
1644315800000|2022-02-08 10:23:20|3866.5|3865.5|3867|3865.5|3867|3866|3866.5|3865.5|216
1644315810000|2022-02-08 10:23:30|3866.5|3865|3866.5|3865|3866.5|3865|3866|3865|0
1644315820000|2022-02-08 10:23:40|3865.5|3864.5|3865|3864|3865.5|3864.5|3865|3864|153
1644315830000|2022-02-08 10:23:50|||||||||56
1644315850000|2022-02-08 10:24:10||3864.5||3864.5||3864.5||3864.5|617
1644315860000|2022-02-08 10:24:20|||||||||64
1644315870000|2022-02-08 10:24:30|3866|3865|3865.5|3864.5|3866|3865|3865|3864.5|925
1644315880000|2022-02-08 10:24:40|3866|3865|3866|3864.5|3866|3865|3866|3864.5|48496
1644315890000|2022-02-08 10:24:50|3865.5|3865|3865.5|3864.5|3865.5|3865|3865.5|3864.5|0
1644315900000|2022-02-08 10:25:00||3865||3865||3865||3865|0
1644315920000|2022-02-08 10:25:20|3866|3865.5|3867|3866|3867|3866|3866|3865.5|491
1644315930000|2022-02-08 10:25:30|3866.5|3865.5|3866|3865|3867|3865.5|3866|3865|651
1644315940000|2022-02-08 10:25:40|||||||||1105
1644315950000|2022-02-08 10:25:50|3865.5|3864.5|3865.5|3864.5|3865.5|3864.5|3865.5|3864|1263
1644315960000|2022-02-08 10:26:00|3865|3864|3865|3864|3865|3864.5|3864.5|3864|510
1644315970000|2022-02-08 10:26:10|3865.5|3864.5|3865.5|3864|3865.5|3864.5|3865|3864|0
1644315980000|2022-02-08 10:26:20|3865||3864.5||3865||3864.5||1264
1644315990000|2022-02-08 10:26:30|3865||3865.5||3865.5||3865||0
1644316000000|2022-02-08 10:26:40|3865||3865||3865||3865||0
1644316010000|2022-02-08 10:26:50|3864|3863.5|3863|3862.5|3864|3863.5|3863|3862.5|547
1644316020000|2022-02-08 10:27:00|3863.5|3863|3864|3863|3864.5|3863|3863.5|3863|323
1644316040000|2022-02-08 10:27:20|||||||||39
1644316070000|2022-02-08 10:27:50|3863.5||3863.5||3863.5||3863.5||0
1644316090000|2022-02-08 10:28:10|||||||||41
1644316100000|2022-02-08 10:28:20|3864|3863.5|3864|3863|3864|3863.5|3864|3863|234
1644316120000|2022-02-08 10:28:40|3864.5|3863.5|3864.5|3863.5|3864.5|3864|3864.5|3863.5|967
1644316130000|2022-02-08 10:28:50|3864|3863|3863|3862.5|3864|3863.5|3863|3862.5|386
1644316140000|2022-02-08 10:29:00|3863.5|3863|3864|3863|3864|3863|3863.5|3863|141
1644316150000|2022-02-08 10:29:10|3863.5|3862.5|3863|3862.5|3863.5|3862.5|3863|3862.5|225
1644316160000|2022-02-08 10:29:20|3863.5|3863|3864|3863|3864|3863|3863.5|3862.5|100
1644316170000|2022-02-08 10:29:30|||||||||5
1644316180000|2022-02-08 10:29:40|3863.5|3863.5|3864|3863.5|3864|3863.5|3863.5|3863.5|36
1644316190000|2022-02-08 10:29:50|3864.5|3864|3865|3864|3865|3864|3864.5|3864|705
1644316220000|2022-02-08 10:30:20|3864.5|3864.5|3865|3864|3865|3864.5|3864.5|3864|443
1644316230000|2022-02-08 10:30:30|3865.5|3864.5|3867|3866|3867|3866.5|3865.5|3864.5|2230
1644316240000|2022-02-08 10:30:40|||||||||200
1644316250000|2022-02-08 10:30:50|3866.5|3865.5|3866.5|3865.5|3866.5|3865.5|3866.5|3865.5|62
1644316260000|2022-02-08 10:31:00||3866||3866||3866||3866|0
1644316270000|2022-02-08 10:31:10||3865.5||3865.5||3866||3865.5|62
1644316290000|2022-02-08 10:31:30|3867|3866|3867|3866.5|3867.5|3866.5|3867|3866|190
1644316310000|2022-02-08 10:31:50|3866.5|3866|3867|3866|3867|3866|3866.5|3866|687
1644316320000|2022-02-08 10:32:00|3867.5|3866.5|3867.5|3866.5|3868|3867|3867.5|3866.5|480
1644316330000|2022-02-08 10:32:10|3868|3867|3868|3867|3868|3867|3868|3867|47
1644316340000|2022-02-08 10:32:20|3868.5||3868||3868.5||3868||0
1644316350000|2022-02-08 10:32:30|3867.5|3866.5|3867.5|3867|3868|3867|3867.5|3866.5|2095
1644316360000|2022-02-08 10:32:40|3868|3867.5|3868.5|3868|3868.5|3868|3868|3867.5|609
1644316370000|2022-02-08 10:32:50|3868|3867|3868.5|3868|3868.5|3868|3868|3867|46
1644316380000|2022-02-08 10:33:00|||||||||527
1644316390000|2022-02-08 10:33:10|||||||||58
1644316400000|2022-02-08 10:33:20|3869|3868.5|3869|3868|3869|3868.5|3869|3868|796
1644316410000|2022-02-08 10:33:30|3868.5||3868.5||3868.5||3868.5||0
1644316420000|2022-02-08 10:33:40|||||||||265
1644316430000|2022-02-08 10:33:50|3869||3869||3869||3869||116
1644316440000|2022-02-08 10:34:00|3868.5|3867.5|3868.5|3867.5|3869|3867.5|3868|3867.5|1446
1644316460000|2022-02-08 10:34:20|||||||||265
1644316480000|2022-02-08 10:34:40|||||||||100
1644316500000|2022-02-08 10:35:00|3869|3868|3869|3867.5|3869|3868|3869|3867.5|72
1644316510000|2022-02-08 10:35:10||3868||3868||3868||3868|26
1644316520000|2022-02-08 10:35:20|||||||||255
1644316540000|2022-02-08 10:35:40|3868.5|3867.5|3868.5|3867.5|3869|3867.5|3868.5|3867.5|513
1644316550000|2022-02-08 10:35:50|3868|3867|3867|3866|3868.5|3867|3867|3866|875
1644316560000|2022-02-08 10:36:00|3867.5|3866.5|3868|3867|3868|3867|3867.5|3866.5|559
1644316590000|2022-02-08 10:36:30|3868.5|3867.5|3869|3868|3869|3868.5|3868.5|3867.5|585
1644316600000|2022-02-08 10:36:40|3868.5|3867.5|3868.5|3867|3868.5|3867.5|3868.5|3867|153
1644316610000|2022-02-08 10:36:50|||||||||18
1644316620000|2022-02-08 10:37:00|3868|3866.5|3867|3866|3868|3866.5|3867|3866|312
1644316630000|2022-02-08 10:37:10|||||||||500
1644316640000|2022-02-08 10:37:20|3866.5||3867||3867||3866.5||0
1644316660000|2022-02-08 10:37:40|||||||||77
1644316680000|2022-02-08 10:38:00|3867.5|3866.5|3868|3867|3868|3867|3867.5|3866.5|1028
1644316690000|2022-02-08 10:38:10|3867.5|3866.5|3867|3866|3867.5|3866.5|3867|3866|381
1644316700000|2022-02-08 10:38:20|||||||||130
1644316710000|2022-02-08 10:38:30|3866.5|3865.5|3866.5|3865.5|3866.5|3865.5|3866|3865.5|615
1644316730000|2022-02-08 10:38:50|3867|3866|3867|3866|3867|3866|3867|3866|489
1644316750000|2022-02-08 10:39:10|||||||||87
1644316760000|2022-02-08 10:39:20||3866.5||3866.5||3866.5||3866.5|4
1644316790000|2022-02-08 10:39:50|3866.5|3866|3867|3866|3867|3866|3866.5|3866|425
1644316800000|2022-02-08 10:40:00|3866.5|3865.5|3866.5|3865.5|3867|3866|3866.5|3865.5|0
1644316810000|2022-02-08 10:40:10|3867|3866|3867|3866|3867|3866|3867|3866|0
1644316820000|2022-02-08 10:40:20||3865.5||3865.5||3865.5||3865.5|0
1644316830000|2022-02-08 10:40:30||3866||3866||3866||3866|0
1644316840000|2022-02-08 10:40:40||3865.5||3866||3866||3865.5|0
1644316850000|2022-02-08 10:40:50|3866|3865.5|3866.5|3865.5|3866.5|3865.5|3866|3865.5|7
1644316860000|2022-02-08 10:41:00|3866|3865|3865.5|3865|3866|3865|3865.5|3865|400
1644316890000|2022-02-08 10:41:30|3865|3864.5|3864.5|3863.5|3865|3864.5|3864|3863|1007
1644316900000|2022-02-08 10:41:40|||||||||25
1644316920000|2022-02-08 10:42:00|3864|3863|3864.5|3863|3864.5|3863|3864|3863|246
1644316940000|2022-02-08 10:42:20|3864||3864||3864||3864||0
1644316950000|2022-02-08 10:42:30|||||||||454
1644316960000|2022-02-08 10:42:40|3864.5|3863.5|3864.5|3863.5|3864.5|3863.5|3864.5|3863.5|298
1644316970000|2022-02-08 10:42:50|3864|3864|3864|3863.5|3864.5|3864|3864|3863.5|106
1644316980000|2022-02-08 10:43:00|3863.5|3863|3863.5|3862.5|3863.5|3863|3863.5|3862.5|166
1644316990000|2022-02-08 10:43:10|3864||3864||3864||3864||0
1644317010000|2022-02-08 10:43:30|||||||||262
1644317040000|2022-02-08 10:44:00|3863.5|3862|3863|3862.5|3863.5|3862.5|3862.5|3861.5|1432
1644317050000|2022-02-08 10:44:10|3863.5||3863.5||3863.5||3863.5||194
1644317080000|2022-02-08 10:44:40|3863|3862|3863.5|3862.5|3863.5|3862.5|3863|3862|1628
1644317090000|2022-02-08 10:44:50|3864|3862|3863.5|3862.5|3864|3862.5|3863|3862|216
1644317140000|2022-02-08 10:45:40|||||||||200
1644317150000|2022-02-08 10:45:50|3864|3863|3864|3863|3864|3863|3864|3863|278
1644317160000|2022-02-08 10:46:00|3863.5|3862.5|3864|3862.5|3864|3862.5|3863.5|3862.5|619
1644317170000|2022-02-08 10:46:10|3863.5||3863.5||3863.5||3863.5||0
1644317190000|2022-02-08 10:46:30|3864||3864||3864||3864||0
1644317200000|2022-02-08 10:46:40|3863.5||3863.5||3863.5||3863.5||1
1644317210000|2022-02-08 10:46:50|3864||3863.5||3864||3863.5||0
1644317220000|2022-02-08 10:47:00|||||||||59
1644317230000|2022-02-08 10:47:10|||||||||30
1644317240000|2022-02-08 10:47:20|3864|3863|3864.5|3863.5|3864.5|3864|3864|3863|1194
1644317280000|2022-02-08 10:48:00|||||||||7
1644317330000|2022-02-08 10:48:50|||||||||250
1644317340000|2022-02-08 10:49:00|3865|3864|3865|3864|3865|3864.5|3865|3864|575
1644317350000|2022-02-08 10:49:10|||||||||41
1644317360000|2022-02-08 10:49:20|||||||||160
1644317370000|2022-02-08 10:49:30|||||||||74
1644317380000|2022-02-08 10:49:40|3864.5|3863.5|3863.5|3862.5|3864.5|3863.5|3862.5|3862|5285
1644317390000|2022-02-08 10:49:50|||||||||19
1644317400000|2022-02-08 10:50:00|3864|3863|3863.5|3863|3864|3863|3863.5|3863|209
1644317410000|2022-02-08 10:50:10|3864.5|3863.5|3864.5|3863.5|3864.5|3863.5|3864|3863.5|54
1644317470000|2022-02-08 10:51:10|3864|3863|3864|3863|3864|3863.5|3863.5|3863|2342
1644317490000|2022-02-08 10:51:30|3863.5|3862.5|3863.5|3862.5|3863.5|3863|3863|3862.5|3286
1644317500000|2022-02-08 10:51:40|||||||||260
1644317520000|2022-02-08 10:52:00|3863||3863||3863||3863||0
1644317530000|2022-02-08 10:52:10|3863.5|3863|3864|3863|3864|3863.5|3863.5|3863|404
1644317580000|2022-02-08 10:53:00||3863.5||3863||3863.5||3863|770
1644317590000|2022-02-08 10:53:10|3863.5||3864||3864||3863.5||760
1644317600000|2022-02-08 10:53:20|3863.5|3862.5|3864|3862.5|3864|3862.5|3863.5|3862.5|420
1644317610000|2022-02-08 10:53:30|3863.5||3864||3864||3863.5||0
1644317620000|2022-02-08 10:53:40|3863.5||3864||3864||3863.5||0
1644317640000|2022-02-08 10:54:00|3864.5|3863|3864.5|3863.5|3864.5|3864|3864.5|3862.5|487
1644317650000|2022-02-08 10:54:10|||||||||109
1644317660000|2022-02-08 10:54:20|3864|3863|3864.5|3863.5|3864.5|3863.5|3864|3863|560
1644317680000|2022-02-08 10:54:40|||||||||300
1644317690000|2022-02-08 10:54:50|3864|3863|3864|3862.5|3864|3863|3863.5|3862.5|386
1644317700000|2022-02-08 10:55:00|3863.5||3863.5||3863.5||3863.5||0
1644317710000|2022-02-08 10:55:10|3864||3864||3864||3864||0
1644317730000|2022-02-08 10:55:30|3863.5||3863.5||3863.5||3863.5||0
1644317740000|2022-02-08 10:55:40|||||||||3600
1644317750000|2022-02-08 10:55:50|||||||||300
1644317760000|2022-02-08 10:56:00|||||||||3611
1644317770000|2022-02-08 10:56:10|3863|3862|3862.5|3862|3863.5|3862|3862.5|3862|2683
1644317780000|2022-02-08 10:56:20|||||||||110
1644317790000|2022-02-08 10:56:30|3862|3861.5|3862.5|3861.5|3862.5|3861.5|3862|3861.5|12
1644317810000|2022-02-08 10:56:50|3862||3862.5||3862.5||3862||1893
1644317820000|2022-02-08 10:57:00|3862|3861|3862|3861|3862|3861|3862|3861|2
1644317840000|2022-02-08 10:57:20|3861.5||3862||3862||3861.5||183
1644317850000|2022-02-08 10:57:30|3862.5|3861.5|3862|3861|3862.5|3861.5|3861.5|3861|1453
1644317870000|2022-02-08 10:57:50|3861.5||3861.5||3862||3861.5||1198
1644317880000|2022-02-08 10:58:00|||||||||41
1644317890000|2022-02-08 10:58:10|3861|3860.5|3861.5|3860.5|3861.5|3860.5|3861|3860.5|3
1644317900000|2022-02-08 10:58:20|3861|3859.5|3861|3860|3861|3860.5|3860.5|3859.5|1084
1644317910000|2022-02-08 10:58:30|3861.5|3860.5|3861.5|3860.5|3861.5|3861|3861|3860|1451
1644317940000|2022-02-08 10:59:00|||||||||23
1644317950000|2022-02-08 10:59:10|3861||3861||3861||3861||0
1644317960000|2022-02-08 10:59:20|3860.5|3860|3860.5|3859.5|3860.5|3860|3860.5|3859.5|1185
1644317970000|2022-02-08 10:59:30|3860|3860|3860.5|3860|3860.5|3860|3860|3860|88
1644317990000|2022-02-08 10:59:50|3860|3859.5|3860|3859.5|3860.5|3860|3860|3859.5|1098
1644318000000|2022-02-08 11:00:00|3860.5||3860.5||3860.5||3860.5||0
1644318010000|2022-02-08 11:00:10|||||||||128
1644318020000|2022-02-08 11:00:20|||||||||59
1644318030000|2022-02-08 11:00:30|3861|3860|3861|3860.5|3861|3860.5|3860.5|3860|1635
1644318040000|2022-02-08 11:00:40||3860||3860||3860||3860|11
1644318050000|2022-02-08 11:00:50|3860.5||3860.5||3860.5||3860.5||242
1644318060000|2022-02-08 11:01:00|3860|3859.5|3859.5|3859|3860.5|3859.5|3859.5|3859|2063
1644318070000|2022-02-08 11:01:10|||||||||100
1644318080000|2022-02-08 11:01:20|3859|3858.5|3859|3858|3859|3858.5|3859|3858|1686
1644318090000|2022-02-08 11:01:30|3858.5|3857.5|3858.5|3857.5|3858.5|3858|3858.5|3857.5|1305
1644318100000|2022-02-08 11:01:40|3858|3856.5|3858|3857.5|3858|3857.5|3857.5|3856.5|218
1644318110000|2022-02-08 11:01:50|3857.5|3857|3857|3856|3857.5|3857|3857|3856|62
1644318120000|2022-02-08 11:02:00|3856.5||3856.5||3856.5||3856.5||0
1644318130000|2022-02-08 11:02:10|3857|3856.5|3857|3856.5|3857|3856.5|3857|3856.5|61
1644318140000|2022-02-08 11:02:20|3856.5|3856|3856.5|3855.5|3856.5|3856|3856.5|3855|558
1644318150000|2022-02-08 11:02:30|3857|3856|3857|3856|3857|3856|3857|3856|0
1644318160000|2022-02-08 11:02:40|3856.5|3855.5|3857|3855.5|3857|3855.5|3856.5|3855.5|0
1644318170000|2022-02-08 11:02:50|3856.5||3856.5||3856.5||3856.5||0
1644318180000|2022-02-08 11:03:00|||||||||67
1644318190000|2022-02-08 11:03:10|3856|3856|3856.5|3856|3856.5|3856|3856|3856|11
1644318200000|2022-02-08 11:03:20|3856|3855.5|3856|3855|3856|3855.5|3856|3855|741
1644318210000|2022-02-08 11:03:30|3856.5|3855.5|3856.5|3856|3856.5|3856|3856.5|3855.5|872
1644318220000|2022-02-08 11:03:40|||||||||278
1644318230000|2022-02-08 11:03:50|||||||||116
1644318240000|2022-02-08 11:04:00||3855.5||3855.5||3855.5||3855.5|135
1644318260000|2022-02-08 11:04:20|3857|3856|3857|3856|3857|3856.5|3857|3856|349
1644318300000|2022-02-08 11:05:00|||||||||67
1644318310000|2022-02-08 11:05:10|3856.5||3857||3857||3856.5||38
1644318320000|2022-02-08 11:05:20|3857.5|3856.5|3858|3857|3858|3857|3857.5|3856|638
1644318350000|2022-02-08 11:05:50|3858.5|3857.5|3858.5|3857.5|3858.5|3858|3858|3857.5|697
1644318370000|2022-02-08 11:06:10|||||||||3611
1644318410000|2022-02-08 11:06:50|3859|3858|3857.5|3856.5|3859|3858|3857.5|3856.5|2111
1644318420000|2022-02-08 11:07:00|3857|3856|3857|3856|3857|3856|3857|3856|492
1644318460000|2022-02-08 11:07:40|3856.5|3855.5|3856|3855|3857|3855.5|3855.5|3855|1536
1644318490000|2022-02-08 11:08:10|3855.5|3855.5|3857|3856.5|3857|3856.5|3855.5|3855.5|387
1644318500000|2022-02-08 11:08:20||3856||3856||3856||3856|0
1644318510000|2022-02-08 11:08:30|3856.5||3857||3857||3856.5||10
1644318530000|2022-02-08 11:08:50|||||||||12
1644318540000|2022-02-08 11:09:00|||||||||229
1644318550000|2022-02-08 11:09:10|3856.5||3856.5||3856.5||3856.5||65
1644318560000|2022-02-08 11:09:20|||||||||100
1644318570000|2022-02-08 11:09:30|3856|3855.5|3856|3855|3856|3855.5|3856|3855|884
1644318580000|2022-02-08 11:09:40|3856.5||3856.5||3856.5||3856.5||0
1644318590000|2022-02-08 11:09:50|3856||3856||3856||3856||0
1644318600000|2022-02-08 11:10:00|3856.5||3856||3856.5||3856||0
1644318610000|2022-02-08 11:10:10|3856.5|3855.5|3858|3857.5|3859|3858|3856.5|3855.5|14993
1644318620000|2022-02-08 11:10:20|3858.5||3858.5||3858.5||3858.5||217
1644318640000|2022-02-08 11:10:40|3858|3857|3858.5|3857.5|3858.5|3857.5|3858|3857|306
1644318650000|2022-02-08 11:10:50|3858|3857|3858|3857|3858|3857|3857.5|3857|1076
1644318660000|2022-02-08 11:11:00|3858.5|3857.5|3858.5|3857.5|3858.5|3858|3858.5|3857.5|34
1644318670000|2022-02-08 11:11:10||3857||3857||3857||3857|0
1644318680000|2022-02-08 11:11:20|3858|3857.5|3858|3857|3858|3857.5|3858|3857|1367
1644318700000|2022-02-08 11:11:40|||||||||1765
1644318760000|2022-02-08 11:12:40|||||||||25
1644318780000|2022-02-08 11:13:00|3857.5||3858||3858||3857.5||2939
1644318800000|2022-02-08 11:13:20|||||||||77
1644318810000|2022-02-08 11:13:30|||||||||252
1644318820000|2022-02-08 11:13:40|||||||||14
1644318830000|2022-02-08 11:13:50|3857.5|3856.5|3857.5|3856.5|3857.5|3856.5|3857.5|3856.5|94
1644318850000|2022-02-08 11:14:10|||||||||258
1644318870000|2022-02-08 11:14:30|3858|3857|3858|3857|3858|3857|3858|3857|636
1644318880000|2022-02-08 11:14:40|||||||||216
1644318890000|2022-02-08 11:14:50|3857.5|3856.5|3858|3857|3858|3857|3857|3856.5|2566
1644318920000|2022-02-08 11:15:20|3857.5||3857.5||3857.5||3857.5||0
1644318930000|2022-02-08 11:15:30|3858|3857.5|3859|3858.5|3859|3858.5|3858|3857.5|1653
1644318940000|2022-02-08 11:15:40|||||||||92
1644318950000|2022-02-08 11:15:50|3858.5|3858|3857.5|3857|3859|3858|3857.5|3856.5|1619
1644318960000|2022-02-08 11:16:00|3857|3856.5|3857.5|3856.5|3857.5|3856.5|3857|3856.5|300
1644318970000|2022-02-08 11:16:10|3857|3856|3856.5|3855.5|3857.5|3856|3856.5|3855.5|440
1644319020000|2022-02-08 11:17:00|3856|3855|3855.5|3854.5|3856|3855|3855.5|3854.5|198
1644319040000|2022-02-08 11:17:20|3855|3854|3855|3854|3855|3854|3854.5|3853.5|231
1644319050000|2022-02-08 11:17:30|3855.5|3854.5|3855.5|3855|3855.5|3855|3855.5|3854|104
1644319060000|2022-02-08 11:17:40|3855|3854.5|3855.5|3854.5|3855.5|3855|3855|3854.5|127
1644319070000|2022-02-08 11:17:50||3855||3855||3855||3855|100
1644319080000|2022-02-08 11:18:00|3856|3855.5|3856|3855.5|3856.5|3855.5|3856|3855|120
1644319100000|2022-02-08 11:18:20||3855||3854.5||3855||3854.5|290
1644319110000|2022-02-08 11:18:30|3855.5||3855.5||3855.5||3855.5||865
1644319120000|2022-02-08 11:18:40|3855||3855||3855||3855||180
1644319130000|2022-02-08 11:18:50|3855.5|3855|3856|3855.5|3856|3855.5|3855.5|3855|1356
1644319150000|2022-02-08 11:19:10||3855||3855||3855||3855|7
1644319160000|2022-02-08 11:19:20|3855.5||3855.5||3855.5||3855.5||0
1644319170000|2022-02-08 11:19:30|3856||3855.5||3856||3855.5||469
1644319190000|2022-02-08 11:19:50|3856|3855.5|3856.5|3855.5|3856.5|3855.5|3856|3855.5|317
1644319220000|2022-02-08 11:20:20||3856||3856||3856||3856|0
1644319230000|2022-02-08 11:20:30|||||||||34
1644319240000|2022-02-08 11:20:40||3855.5||3855.5||3856||3855.5|394
1644319250000|2022-02-08 11:20:50|3856||3856.5||3856.5||3856||71
1644319260000|2022-02-08 11:21:00|||||||||19
1644319270000|2022-02-08 11:21:10|3857|3856|3857.5|3856.5|3857.5|3856.5|3857|3855.5|648
1644319290000|2022-02-08 11:21:30|3857|3856|3857.5|3856.5|3857.5|3857|3857|3856|840
1644319300000|2022-02-08 11:21:40|3858|3857|3858|3856.5|3858|3857|3858|3856.5|323
1644319310000|2022-02-08 11:21:50||3857||3856.5||3857||3856.5|70
1644319320000|2022-02-08 11:22:00|3858.5|3857|3858.5|3857.5|3858.5|3857.5|3858.5|3857|909
1644319330000|2022-02-08 11:22:10||3858||3858||3858||3858|0
1644319340000|2022-02-08 11:22:20|||||||||36
1644319380000|2022-02-08 11:23:00|3858|3857.5|3858.5|3858|3858.5|3858|3858|3857.5|1239
1644319390000|2022-02-08 11:23:10|3858|3857.5|3858.5|3857.5|3858.5|3858|3858|3857.5|146
1644319420000|2022-02-08 11:23:40|3859|3858|3857.5|3856.5|3859|3858.5|3857.5|3856.5|1581
1644319430000|2022-02-08 11:23:50||3857||3856.5||3857||3856.5|125
1644319450000|2022-02-08 11:24:10|3857|3856|3857|3856|3857|3856.5|3857|3855.5|707
1644319460000|2022-02-08 11:24:20|3856.5|3855.5|3856.5|3855.5|3856.5|3855.5|3856.5|3855.5|0
1644319470000|2022-02-08 11:24:30|||||||||396
1644319480000|2022-02-08 11:24:40||3855||3855.5||3855.5||3855|77
1644319490000|2022-02-08 11:24:50|||||||||41
1644319500000|2022-02-08 11:25:00|3855.5|3855|3855.5|3854.5|3855.5|3855|3855.5|3854.5|2345
1644319520000|2022-02-08 11:25:20|3856|3855|3855|3854|3856|3855.5|3854.5|3854|1796
1644319530000|2022-02-08 11:25:30||3854.5||3854||3854.5||3854|0
1644319540000|2022-02-08 11:25:40||3853.5||3853.5||3853.5||3853.5|122
1644319550000|2022-02-08 11:25:50||3854||3854||3854||3854|0
1644319560000|2022-02-08 11:26:00|3855.5|3854.5|3856.5|3855.5|3856.5|3855.5|3855.5|3854.5|1396
1644319600000|2022-02-08 11:26:40|3856|3855|3855|3854.5|3856|3855|3855|3854.5|1330
1644319610000|2022-02-08 11:26:50|3855.5|3854|3856|3854.5|3856|3854.5|3855.5|3854|118
1644319620000|2022-02-08 11:27:00|3856.5|3855|3856.5|3855.5|3856.5|3855.5|3856.5|3855|236
1644319650000|2022-02-08 11:27:30|3856|3855|3856|3855|3856.5|3855|3855.5|3855|1838
1644319670000|2022-02-08 11:27:50|3855.5|3854.5|3855|3854|3855.5|3854.5|3854|3853.5|1181
1644319680000|2022-02-08 11:28:00|3855.5|3854.5|3856|3855|3856|3855|3855.5|3854.5|484
1644319700000|2022-02-08 11:28:20|3856.5|3855.5|3856.5|3855.5|3856.5|3855.5|3856.5|3855.5|34
1644319710000|2022-02-08 11:28:30|3856|3855|3856|3855|3856|3855|3856|3855|0
1644319720000|2022-02-08 11:28:40||3854.5||3854.5||3854.5||3854.5|1
1644319730000|2022-02-08 11:28:50|3855.5||3855.5||3855.5||3855.5||51
1644319740000|2022-02-08 11:29:00|3856|3855|3857|3856|3857|3856|3856|3855|553
1644319750000|2022-02-08 11:29:10||3856.5||3856.5||3856.5||3856|78
1644319760000|2022-02-08 11:29:20||3856||3856||3856||3856|198
1644319790000|2022-02-08 11:29:50||3856.5||3856||3856.5||3856|163
1644319810000|2022-02-08 11:30:10||3856.5||3856||3856.5||3856|0
1644319820000|2022-02-08 11:30:20|||||||||500
1644319840000|2022-02-08 11:30:40|||||||||22
1644319900000|2022-02-08 11:31:40|3856.5|3855.5|3856.5|3855.5|3856.5|3856|3855.5|3855|4943
1644319910000|2022-02-08 11:31:50|3857|3856|3857.5|3857|3857.5|3857|3857|3856|124
1644319920000|2022-02-08 11:32:00|3858|3857.5|3858|3857|3858|3857.5|3858|3857|859
1644319940000|2022-02-08 11:32:20|||||||||100
1644319950000|2022-02-08 11:32:30|||||||||520
1644319960000|2022-02-08 11:32:40|||||||||360
1644319980000|2022-02-08 11:33:00|||||||||3
1644319990000|2022-02-08 11:33:10|3858.5|3857.5|3859|3858|3859|3858|3858.5|3857.5|108
1644320000000|2022-02-08 11:33:20|3859.5|3858.5|3859.5|3858.5|3859.5|3858.5|3859.5|3858.5|382
1644320010000|2022-02-08 11:33:30|||||||||1255
1644320030000|2022-02-08 11:33:50|||||||||49
1644320040000|2022-02-08 11:34:00|3858.5|3858|3858.5|3857.5|3858.5|3858|3858|3857.5|1616
1644320060000|2022-02-08 11:34:20|3858|3858|3858.5|3857.5|3858.5|3858|3858|3857.5|1835
1644320070000|2022-02-08 11:34:30|3859|3858|3859|3858|3859|3858|3859|3858|440
1644320080000|2022-02-08 11:34:40||3857.5||3858||3858.5||3857.5|0
1644320090000|2022-02-08 11:34:50|3859.5|3858.5|3859.5|3858.5|3859.5|3858.5|3859.5|3858.5|313
1644320140000|2022-02-08 11:35:40|3859|3858|3858.5|3857.5|3859|3858.5|3858|3857.5|1726
1644320180000|2022-02-08 11:36:20||3858||3858||3858||3858|0
1644320190000|2022-02-08 11:36:30||3857.5||3857.5||3857.5||3857.5|0
1644320220000|2022-02-08 11:37:00|3858||3858.5||3858.5||3858||1843
1644320230000|2022-02-08 11:37:10|3858|3857|3859.5|3858.5|3859.5|3858.5|3858|3857|1902
1644320250000|2022-02-08 11:37:30|3859|3858|3859|3858|3859|3858.5|3859|3858|307
1644320260000|2022-02-08 11:37:40|3858.5|3857.5|3858.5|3857.5|3858.5|3857.5|3858|3857.5|354
1644320270000|2022-02-08 11:37:50|3858||3858||3858||3858||1165
1644320280000|2022-02-08 11:38:00|||||||||113
1644320290000|2022-02-08 11:38:10||3857||3857||3857||3857|105
1644320310000|2022-02-08 11:38:30|3857.5|3856.5|3857.5|3856.5|3857.5|3856.5|3857|3856|778
1644320330000|2022-02-08 11:38:50|3858|3857|3858|3856.5|3858|3857|3857.5|3856.5|299
1644320340000|2022-02-08 11:39:00||3857||3857||3857||3856.5|0
1644320350000|2022-02-08 11:39:10|3857.5|3856.5|3856|3854.5|3857.5|3856.5|3856|3854.5|2131
1644320360000|2022-02-08 11:39:20|3856.5|3855|3857|3856|3857|3856|3856.5|3855|1452
1644320370000|2022-02-08 11:39:30|||||||||464
1644320380000|2022-02-08 11:39:40||3856.5||3856||3856.5||3856|24
1644320400000|2022-02-08 11:40:00|||||||||1192
1644320410000|2022-02-08 11:40:10|3858|3856.5|3858|3857|3858|3857|3858|3856.5|527
1644320420000|2022-02-08 11:40:20|3857.5|3856.5|3857.5|3856.5|3857.5|3856.5|3857.5|3856.5|559
1644320440000|2022-02-08 11:40:40|3858|3857|3858|3857|3858|3857.5|3858|3857|546
1644320450000|2022-02-08 11:40:50||3857.5||3857.5||3857.5||3857.5|0
1644320460000|2022-02-08 11:41:00|3858.5|3858|3858.5|3857.5|3858.5|3858|3858.5|3857.5|243
1644320500000|2022-02-08 11:41:40|3858||3858.5||3858.5||3858||559
1644320510000|2022-02-08 11:41:50|3858|3857|3858.5|3857.5|3858.5|3857.5|3858|3857|327
1644320530000|2022-02-08 11:42:10|||||||||234
1644320540000|2022-02-08 11:42:20|||||||||128
1644320550000|2022-02-08 11:42:30|3858|3857|3857.5|3857|3858|3857|3857.5|3857|0
1644320560000|2022-02-08 11:42:40|3858|3857.5|3858.5|3857.5|3858.5|3857.5|3858|3857.5|0
1644320580000|2022-02-08 11:43:00|3859|3858|3859|3858.5|3859.5|3858.5|3859|3858|419
1644320590000|2022-02-08 11:43:10|3858.5|3858|3858.5|3857.5|3858.5|3858|3858.5|3857.5|8
1644320600000|2022-02-08 11:43:20|||||||||51
1644320610000|2022-02-08 11:43:30|||||||||373
1644320620000|2022-02-08 11:43:40|3858|3857|3856.5|3855.5|3858|3857|3856.5|3855.5|535
1644320630000|2022-02-08 11:43:50|3856|3855|3857.5|3856.5|3857.5|3857|3855.5|3855|3478
1644320640000|2022-02-08 11:44:00|||||||||144
1644320670000|2022-02-08 11:44:30|3858.5|3857|3858.5|3857.5|3858.5|3857.5|3858|3857|449
1644320680000|2022-02-08 11:44:40|||||||||50
1644320710000|2022-02-08 11:45:10|3859|3858|3859|3858|3859|3858|3859|3858|0
1644320720000|2022-02-08 11:45:20|3858|3857.5|3858.5|3858|3858.5|3858|3858|3857.5|1704
1644320730000|2022-02-08 11:45:30|3859|3858.5|3859|3858|3859|3858.5|3859|3858|63
1644320760000|2022-02-08 11:46:00|3858.5|3857.5|3858|3857.5|3858.5|3857.5|3858|3857.5|1076
1644320770000|2022-02-08 11:46:10|3858.5|3858|3859|3858|3859|3858|3858.5|3858|443
1644320780000|2022-02-08 11:46:20|3858.5|3857.5|3858|3857.5|3858.5|3857.5|3858|3857.5|47
1644320790000|2022-02-08 11:46:30|3859|3858|3859|3858|3859|3858|3859|3858|57
1644320800000|2022-02-08 11:46:40|3858.5||3858.5||3858.5||3858.5||205
1644320810000|2022-02-08 11:46:50||3857.5||3857.5||3857.5||3857.5|3
1644320850000|2022-02-08 11:47:30|||||||||23
1644320880000|2022-02-08 11:48:00|3859|3858|3859|3858|3859|3858|3859|3858|126
1644320940000|2022-02-08 11:49:00|3858.5||3858.5||3858.5||3858.5||0
1644320950000|2022-02-08 11:49:10|3859||3859||3859||3859||80
1644320970000|2022-02-08 11:49:30|||||||||73
1644320990000|2022-02-08 11:49:50|||||||||100
1644321010000|2022-02-08 11:50:10|3859.5|3858.5|3860|3859.5|3860|3859.5|3859.5|3858.5|1749
1644321020000|2022-02-08 11:50:20|||||||||90
1644321040000|2022-02-08 11:50:40|3860.5|3860|3861|3860|3861|3860|3860.5|3860|86
1644321140000|2022-02-08 11:52:20|3860.5||3861||3861||3860.5||1544
1644321150000|2022-02-08 11:52:30|3861.5|3860.5|3861.5|3860.5|3861.5|3861|3861.5|3860.5|524
1644321160000|2022-02-08 11:52:40|3861||3861||3861||3861||0
1644321170000|2022-02-08 11:52:50||3860||3860.5||3860.5||3860|57
1644321210000|2022-02-08 11:53:30|3860.5|3859.5|3860.5|3859.5|3860.5|3859.5|3860.5|3859.5|341
1644321220000|2022-02-08 11:53:40|3861|3860|3861|3860|3861|3860.5|3861|3860|36
1644321240000|2022-02-08 11:54:00|||||||||257
1644321250000|2022-02-08 11:54:10||3860.5||3860||3860.5||3860|23
1644321260000|2022-02-08 11:54:20|3860.5|3859.5|3861|3860|3861|3860|3860.5|3859.5|1143
1644321280000|2022-02-08 11:54:40||3860.5||3860.5||3860.5||3860.5|33
1644321300000|2022-02-08 11:55:00|3860.5|3860|3860.5|3860|3860.5|3860|3860.5|3859.5|359
1644321310000|2022-02-08 11:55:10||3859.5||3859.5||3859.5||3859.5|59
1644321320000|2022-02-08 11:55:20|3860|3859|3860|3859|3860|3859|3860|3859|550
1644321340000|2022-02-08 11:55:40|||||||||350
1644321350000|2022-02-08 11:55:50|||||||||350
1644321360000|2022-02-08 11:56:00|3859.5|3858.5|3860|3859|3860|3859|3859|3858.5|5848
1644321370000|2022-02-08 11:56:10||3858.5||3859||3859||3858.5|450
1644321420000|2022-02-08 11:57:00|||||||||171
1644321450000|2022-02-08 11:57:30|3860.5|3859.5|3860.5|3859.5|3860.5|3859.5|3860.5|3859.5|455
1644321470000|2022-02-08 11:57:50|3861|3860|3861|3860|3861|3860.5|3860.5|3860|371
1644321510000|2022-02-08 11:58:30|3861.5|3860.5|3861|3860.5|3861.5|3861|3861|3860|1214
1644321530000|2022-02-08 11:58:50|||||||||547
1644321540000|2022-02-08 11:59:00|||||||||19
1644321550000|2022-02-08 11:59:10|3860.5|3860|3861|3860|3861|3860|3860.5|3860|477
1644321570000|2022-02-08 11:59:30|3861.5|3860.5|3861.5|3860.5|3861.5|3860.5|3861.5|3860.5|306
1644321580000|2022-02-08 11:59:40|3861|3860|3861|3860|3861|3860|3861|3860|34
1644321590000|2022-02-08 11:59:50|3861.5|3860.5|3862|3861|3862.5|3861|3861|3860.5|1230
1644321600000|2022-02-08 12:00:00|3861.5||3862||3862||3861.5||85
1644321620000|2022-02-08 12:00:20|3861.5|3860.5|3861.5|3860|3861.5|3860.5|3861|3860|2076
1644321630000|2022-02-08 12:00:30||3860.5||3860.5||3860.5||3860.5|0
1644321650000|2022-02-08 12:00:50|3861|3860|3861.5|3860.5|3861.5|3860.5|3860.5|3860|1190
1644321660000|2022-02-08 12:01:00|3861||3861.5||3861.5||3861||192
1644321670000|2022-02-08 12:01:10||3861||3861||3861||3861|600
1644321680000|2022-02-08 12:01:20|3862|3860.5|3862|3861.5|3862|3861.5|3862|3860.5|186
1644321690000|2022-02-08 12:01:30||3861||3861||3861||3861|2
1644321720000|2022-02-08 12:02:00|3861.5|3860.5|3861.5|3860.5|3861.5|3860.5|3861.5|3860.5|535
1644321740000|2022-02-08 12:02:20|||||||||453
1644321750000|2022-02-08 12:02:30|3861||3861||3861||3861||100
1644321770000|2022-02-08 12:02:50|||||||||90
1644321830000|2022-02-08 12:03:50|3861.5|3861|3861|3860.5|3861.5|3861|3861|3860.5|647
1644321840000|2022-02-08 12:04:00|||||||||5
1644321850000|2022-02-08 12:04:10|||||||||64
1644321860000|2022-02-08 12:04:20||3860||3860||3860||3860|144
1644321890000|2022-02-08 12:04:50|3860.5|3859.5|3860.5|3859|3860.5|3859.5|3860.5|3859|1469
1644321910000|2022-02-08 12:05:10||3859.5||3860||3860||3859.5|0
1644321920000|2022-02-08 12:05:20||3859.5||3859.5||3860||3859.5|0
1644321940000|2022-02-08 12:05:40|||||||||107
1644321960000|2022-02-08 12:06:00||3860||3859.5||3860||3859.5|103
1644321970000|2022-02-08 12:06:10|||||||||141
1644321990000|2022-02-08 12:06:30|||||||||96759
1644322010000|2022-02-08 12:06:50|3859.5|3859|3860|3859|3860|3859.5|3859.5|3858.5|1882
1644322030000|2022-02-08 12:07:10|3860.5|3859.5|3861.5|3860.5|3861.5|3861|3860.5|3859.5|1002
1644322060000|2022-02-08 12:07:40|3862|3861|3862.5|3862|3862.5|3862|3862|3861|336
1644322070000|2022-02-08 12:07:50||3861.5||3861.5||3861.5||3861.5|123
1644322080000|2022-02-08 12:08:00||3862||3861.5||3862||3861.5|96
1644322090000|2022-02-08 12:08:10||3862||3862||3862||3862|0
1644322100000|2022-02-08 12:08:20|3862|3861.5|3862.5|3862|3862.5|3862|3862|3861.5|2128
1644322120000|2022-02-08 12:08:40||3861.5||3861.5||3861.5||3861.5|1201
1644322130000|2022-02-08 12:08:50|||||||||90
1644322140000|2022-02-08 12:09:00||3862||3862||3862||3862|3
1644322150000|2022-02-08 12:09:10||3861.5||3861.5||3861.5||3861.5|0
1644322160000|2022-02-08 12:09:20|3862|3862|3862.5|3861.5|3862.5|3862|3862|3861.5|652
1644322180000|2022-02-08 12:09:40||3862||3862||3862||3862|0
1644322190000|2022-02-08 12:09:50||3861.5||3861.5||3861.5||3861.5|2636
1644322200000|2022-02-08 12:10:00|3863|3862|3863|3862|3863|3862|3863|3862|414
1644322240000|2022-02-08 12:10:40|||||||||5
1644322250000|2022-02-08 12:10:50||3862.5||3862.5||3862.5||3862.5|176
1644322260000|2022-02-08 12:11:00|||||||||4
1644322270000|2022-02-08 12:11:10|3862.5|3862|3862.5|3862|3862.5|3862|3862.5|3862|200
1644322330000|2022-02-08 12:12:10|3863|3862.5|3863|3862.5|3863|3862.5|3863|3862.5|425
1644322370000|2022-02-08 12:12:50|3862.5|3862|3863|3862|3863|3862|3862.5|3861.5|239
1644322380000|2022-02-08 12:13:00|3862.5|3861.5|3863|3862|3863|3862|3862.5|3861.5|958
1644322390000|2022-02-08 12:13:10|||||||||15
1644322420000|2022-02-08 12:13:40|3863.5|3862.5|3863.5|3863|3863.5|3863|3863.5|3862.5|676
1644322430000|2022-02-08 12:13:50|3864|3863.5|3864.5|3863.5|3865|3864|3864|3863.5|1714
1644322440000|2022-02-08 12:14:00|3864|3863|3864|3863|3864|3863|3864|3863|451
1644322450000|2022-02-08 12:14:10|3863.5||3863.5||3863.5||3863.5||131
1644322460000|2022-02-08 12:14:20|3864|3862.5|3863.5|3862.5|3864|3862.5|3863.5|3862.5|676
1644322480000|2022-02-08 12:14:40|3863|3862|3863|3861.5|3863|3862|3863|3861.5|838
1644322490000|2022-02-08 12:14:50||3862||3862||3862||3862|0
1644322500000|2022-02-08 12:15:00||3861.5||3861.5||3861.5||3861.5|0
1644322510000|2022-02-08 12:15:10|3862.5|3861|3861.5|3860.5|3862.5|3861|3861.5|3860.5|37
1644322520000|2022-02-08 12:15:20||3860||3860||3860||3860|0
1644322550000|2022-02-08 12:15:50|3861|3859.5|3859|3857.5|3861|3859.5|3858.5|3857|2591
1644322570000|2022-02-08 12:16:10|||||||||2578
1644322590000|2022-02-08 12:16:30|3858.5||3858||3858.5||3858||0
1644322600000|2022-02-08 12:16:40|3858.5|3857|3858|3857.5|3858.5|3857.5|3858|3857|503
1644322610000|2022-02-08 12:16:50|3857.5|3857|3857|3856|3857.5|3857|3857|3856|410
1644322620000|2022-02-08 12:17:00|||||||||2
1644322640000|2022-02-08 12:17:20|3856.5||3857||3857||3856.5||100
1644322650000|2022-02-08 12:17:30|3857.5|3856.5|3858.5|3857.5|3858.5|3857.5|3857.5|3856.5|764
1644322660000|2022-02-08 12:17:40|||||||||118
1644322670000|2022-02-08 12:17:50|3858|3857|3858|3857|3858|3857|3858|3857|128
1644322720000|2022-02-08 12:18:40|||||||||19
1644322740000|2022-02-08 12:19:00|3858.5|3857.5|3858|3857.5|3858.5|3857.5|3858|3857.5|2782
1644322750000|2022-02-08 12:19:10|3858.5|3857|3859|3858|3859|3858.5|3858.5|3857|73
1644322780000|2022-02-08 12:19:40|3858.5|3858.5|3858.5|3858|3858.5|3858.5|3858.5|3857.5|1613
1644322790000|2022-02-08 12:19:50|3858|3857.5|3858|3857|3858|3857.5|3858|3857|93
1644322800000|2022-02-08 12:20:00|||||||||160
1644322850000|2022-02-08 12:20:50|3857.5|3856.5|3858|3857|3858|3857|3857.5|3856.5|507
1644322900000|2022-02-08 12:21:40||3857.5||3857.5||3857.5||3857.5|0
1644322910000|2022-02-08 12:21:50||3857||3857.5||3857.5||3857|1535
1644322920000|2022-02-08 12:22:00|3857.5|3857|3858|3857|3858|3857|3857.5|3857|207
1644322940000|2022-02-08 12:22:20|3858.5|3857.5|3859|3858|3859|3858|3858.5|3857.5|813
1644322960000|2022-02-08 12:22:40|3859.5|3858.5|3859|3858.5|3859.5|3858.5|3859|3858|1646
1644322970000|2022-02-08 12:22:50|3859.5||3859||3859.5||3859||0
1644322990000|2022-02-08 12:23:10|||||||||272
1644323000000|2022-02-08 12:23:20|3858.5|3858|3859|3858|3859|3858|3858.5|3858|553
1644323050000|2022-02-08 12:24:10|3858.5|3857.5|3857.5|3857|3858.5|3857.5|3857.5|3856.5|1041
1644323070000|2022-02-08 12:24:30|3858||3858||3858||3858||585
1644323090000|2022-02-08 12:24:50|3858.5|3857.5|3858.5|3857|3859|3858|3858.5|3857|1921
1644323100000|2022-02-08 12:25:00|3858|3857.5|3858|3857|3858|3857.5|3858|3857|451
1644323110000|2022-02-08 12:25:10|3857.5||3858||3858||3857.5||0
1644323120000|2022-02-08 12:25:20|3858.5|3857.5|3858.5|3857.5|3858.5|3857.5|3858.5|3857.5|874
1644323200000|2022-02-08 12:26:40||3858||3858||3858||3858|0
1644323220000|2022-02-08 12:27:00|3859|3858.5|3859|3858.5|3859|3858.5|3859|3858.5|372
1644323230000|2022-02-08 12:27:10|||||||||140
1644323240000|2022-02-08 12:27:20|3858.5|3858|3858.5|3858|3859|3858|3858.5|3858|27
1644323320000|2022-02-08 12:28:40|3859|3858.5|3859.5|3858.5|3859.5|3859|3859|3858.5|1949
1644323360000|2022-02-08 12:29:20|3859|3858|3859|3858|3859|3858|3859|3858|741
1644323390000|2022-02-08 12:29:50|3858.5|3857.5|3858|3857.5|3858.5|3857.5|3858|3857.5|901
1644323400000|2022-02-08 12:30:00|||||||||51
1644323470000|2022-02-08 12:31:10|||||||||33
1644323480000|2022-02-08 12:31:20|3857.5|3857|3857.5|3857|3857.5|3857|3857.5|3857|338
1644323540000|2022-02-08 12:32:20|3858|3857.5|3858|3857.5|3858|3857.5|3858|3857.5|72
1644323570000|2022-02-08 12:32:50|||||||||25
1644323580000|2022-02-08 12:33:00|3857.5|3857|3857.5|3857|3857.5|3857|3857.5|3857|1410
1644323590000|2022-02-08 12:33:10|3857|3856.5|3858|3856.5|3858|3856.5|3856.5|3855.5|1836
1644323600000|2022-02-08 12:33:20||3857||3857||3857||3857|0
1644323620000|2022-02-08 12:33:40|3857.5||3858||3858||3857.5||0
1644323680000|2022-02-08 12:34:40|||||||||9
1644323740000|2022-02-08 12:35:40|3858.5|3857.5|3858.5|3858|3858.5|3858|3858.5|3857.5|1306
1644323750000|2022-02-08 12:35:50|3858|3857.5|3858.5|3857|3858.5|3857.5|3858|3857|974
1644323760000|2022-02-08 12:36:00||3857.5||3857.5||3857.5||3857.5|0
1644323780000|2022-02-08 12:36:20|3859|3858|3858.5|3857.5|3859|3858.5|3858.5|3857.5|1557
1644323790000|2022-02-08 12:36:30|3858|3857|3858|3857|3858|3857|3857.5|3857|193
1644323800000|2022-02-08 12:36:40|3858.5|3857.5|3858.5|3858|3858.5|3858|3858.5|3857.5|358
1644323810000|2022-02-08 12:36:50|3859|3858.5|3859|3858|3859|3858.5|3859|3858|618
1644323820000|2022-02-08 12:37:00|3858.5||3858.5||3858.5||3858.5||429
1644323830000|2022-02-08 12:37:10|3859||3859||3859||3859||0
1644323850000|2022-02-08 12:37:30||3858.5||3858||3858.5||3858|346
1644323900000|2022-02-08 12:38:20|||||||||31
1644323960000|2022-02-08 12:39:20|3858.5|3858.5|3859|3858|3859|3858.5|3858.5|3858|852
1644323970000|2022-02-08 12:39:30|3859.5|3858.5|3859.5|3859|3859.5|3859|3859.5|3858|1831
1644323980000|2022-02-08 12:39:40|3860|3858.5|3861|3860|3861|3860|3860|3858.5|2142
1644324000000|2022-02-08 12:40:00|3860.5|3860.5|3861|3860|3861|3860.5|3860.5|3860|189
1644324090000|2022-02-08 12:41:30|3861.5|3860.5|3861.5|3860.5|3861.5|3861|3861.5|3860.5|181
1644324110000|2022-02-08 12:41:50|||||||||15
1644324120000|2022-02-08 12:42:00|3862|3861|3862|3861.5|3862|3861.5|3862|3861|389
1644324140000|2022-02-08 12:42:20|3861.5|3861|3861.5|3861|3861.5|3861|3861.5|3861|2280
1644324170000|2022-02-08 12:42:50|3862|3861.5|3862|3861.5|3862|3861.5|3862|3861.5|197
1644324200000|2022-02-08 12:43:20|3862.5|3862|3862.5|3862|3862.5|3862|3862.5|3862|5
1644324240000|2022-02-08 12:44:00|3862|3861.5|3862.5|3861.5|3862.5|3862|3862|3861.5|1027
1644324250000|2022-02-08 12:44:10|||||||||246
1644324290000|2022-02-08 12:44:50|||||||||37
1644324300000|2022-02-08 12:45:00|3862||3862.5||3862.5||3862||2347
1644324310000|2022-02-08 12:45:10|3863|3862|3863|3862|3863|3862|3863|3862|2100
1644324320000|2022-02-08 12:45:20|||||||||500
1644324350000|2022-02-08 12:45:50|3862.5|3862.5|3863|3862|3863|3862.5|3862.5|3862|149
1644324360000|2022-02-08 12:46:00|||||||||52
1644324370000|2022-02-08 12:46:10|||||||||25
1644324410000|2022-02-08 12:46:50|||||||||155
1644324470000|2022-02-08 12:47:50|3863.5|3862.5|3864.5|3863.5|3864.5|3863.5|3863.5|3862.5|2548
1644324480000|2022-02-08 12:48:00|3864|3863|3864|3863|3864|3863|3864|3863|509
1644324490000|2022-02-08 12:48:10|3863.5|3862.5|3863|3862|3864|3862.5|3862.5|3862|4738
1644324510000|2022-02-08 12:48:30|||||||||27
1644324530000|2022-02-08 12:48:50|3863.5|3862.5|3863.5|3862.5|3863.5|3862.5|3863.5|3862.5|965
1644324540000|2022-02-08 12:49:00|||||||||257
1644324550000|2022-02-08 12:49:10|3863|3862|3863.5|3862.5|3863.5|3862.5|3862.5|3862|3584
1644324560000|2022-02-08 12:49:20|3864|3863|3864|3863|3864|3863|3864|3863|501
1644324570000|2022-02-08 12:49:30|3864.5|3863.5|3864.5|3864|3864.5|3864|3864.5|3863.5|292
1644324590000|2022-02-08 12:49:50|3864|3863.5|3864.5|3863.5|3864.5|3863.5|3864|3863|1755
1644324610000|2022-02-08 12:50:10|||||||||21
1644324630000|2022-02-08 12:50:30|||||||||99059
1644324650000|2022-02-08 12:50:50|3864|3864|3864.5|3863.5|3864.5|3864|3864|3863.5|268
1644324670000|2022-02-08 12:51:10|||||||||14187
1644324710000|2022-02-08 12:51:50|3864|3863|3864.5|3863.5|3864.5|3863.5|3864|3863|500
1644324730000|2022-02-08 12:52:10|3865|3864|3865|3864.5|3865.5|3865|3865|3864|1670
1644324740000|2022-02-08 12:52:20|3865.5|3865|3865.5|3864.5|3865.5|3865|3865.5|3864.5|305
1644324760000|2022-02-08 12:52:40|||||||||400
1644324780000|2022-02-08 12:53:00|||||||||590
1644324810000|2022-02-08 12:53:30|||||||||25
1644324830000|2022-02-08 12:53:50|3865|3864|3864.5|3863.5|3865|3864|3864.5|3863.5|2464
1644324860000|2022-02-08 12:54:20|||||||||155
1644324870000|2022-02-08 12:54:30|||||||||54
1644324890000|2022-02-08 12:54:50|||||||||60
1644324910000|2022-02-08 12:55:10|3865|3864|3865|3864|3865|3864.5|3865|3863.5|476
1644324930000|2022-02-08 12:55:30|||||||||254
1644324950000|2022-02-08 12:55:50|3864.5|3863.5|3864|3863.5|3864.5|3864|3864|3863.5|1259
1644324960000|2022-02-08 12:56:00|3864.5||3864||3864.5||3864||1836
1644324970000|2022-02-08 12:56:10|3864.5|3864|3866.5|3865|3866.5|3865|3864.5|3864|1491
1644324980000|2022-02-08 12:56:20||3865.5||3866||3866||3865.5|0
1644324990000|2022-02-08 12:56:30|3867|3866.5|3866.5|3865.5|3867|3866.5|3866.5|3865.5|3209
1644325000000|2022-02-08 12:56:40|3867|3866|3867|3866|3867|3866|3867|3866|3
1644325040000|2022-02-08 12:57:20|3866.5|3865.5|3865.5|3865|3866.5|3865.5|3865.5|3864.5|1045
1644325050000|2022-02-08 12:57:30|||||||||51
1644325060000|2022-02-08 12:57:40|3866|3865.5|3866|3865.5|3866|3865.5|3866|3865.5|268
1644325090000|2022-02-08 12:58:10|3866.5|3866|3867|3866|3867|3866|3866.5|3866|258
1644325100000|2022-02-08 12:58:20|3866.5|3866.5|3866.5|3866|3867|3866.5|3866.5|3866|1056
1644325120000|2022-02-08 12:58:40|3866|3865.5|3866.5|3865.5|3866.5|3865.5|3866|3865.5|116
1644325150000|2022-02-08 12:59:10|||||||||175
1644325170000|2022-02-08 12:59:30|||||||||120
1644325180000|2022-02-08 12:59:40|3866||3866.5||3866.5||3866||25
1644325190000|2022-02-08 12:59:50|3867|3866|3868|3867|3868|3867|3867|3866|2735
1644325200000|2022-02-08 13:00:00|3867.5|3866.5|3868|3867|3868|3867|3867.5|3866.5|737
1644325230000|2022-02-08 13:00:30|3867.5|3866.5|3867.5|3866.5|3867.5|3866.5|3867|3866.5|311
1644325250000|2022-02-08 13:00:50|3868|3867|3868|3867|3868|3867|3868|3867|63
1644325270000|2022-02-08 13:01:10|3867.5|3866.5|3867.5|3866.5|3868|3867|3867|3866.5|925
1644325280000|2022-02-08 13:01:20|3868|3867|3868.5|3868|3868.5|3868|3868|3867|871
1644325300000|2022-02-08 13:01:40|3869||3868.5||3869||3868.5||1193
1644325310000|2022-02-08 13:01:50|3868|3867.5|3868.5|3867.5|3868.5|3867.5|3868|3867.5|90
1644325320000|2022-02-08 13:02:00||3868||3868||3868||3868|390
1644325330000|2022-02-08 13:02:10|3869|3868.5|3869.5|3868.5|3870|3869|3869|3868.5|1313
1644325370000|2022-02-08 13:02:50|3869|3868|3869.5|3868.5|3869.5|3868.5|3869|3868|1253
1644325400000|2022-02-08 13:03:20|3870|3869|3870|3869.5|3870|3869.5|3870|3869|174
1644325410000|2022-02-08 13:03:30||3869||3869||3869||3869|1307
1644325430000|2022-02-08 13:03:50|||||||||177
1644325450000|2022-02-08 13:04:10|3870.5|3869.5|3870.5|3869.5|3871|3870|3870|3869|1438
1644325460000|2022-02-08 13:04:20|3870|3869|3869.5|3868.5|3870|3869|3869.5|3868.5|1343
1644325470000|2022-02-08 13:04:30||3868||3868||3868||3868|76
1644325490000|2022-02-08 13:04:50|3869||3869||3869||3869||0
1644325530000|2022-02-08 13:05:30|3868.5|3867.5|3868|3867.5|3869|3867.5|3867.5|3867|5334
1644325540000|2022-02-08 13:05:40|3869|3868|3869.5|3869|3869.5|3869|3868.5|3868|996
1644325550000|2022-02-08 13:05:50||3868.5||3869||3869||3868|0
1644325570000|2022-02-08 13:06:10|3870|3869.5|3871|3870|3871|3870|3870|3869.5|366
1644325580000|2022-02-08 13:06:20||3870.5||3870.5||3870.5||3870.5|380
1644325590000|2022-02-08 13:06:30|3870.5|3869.5|3870|3869.5|3871|3870|3870|3869.5|804
1644325600000|2022-02-08 13:06:40|3870.5||3870.5||3870.5||3870.5||0
1644325630000|2022-02-08 13:07:10|3870|3870|3869.5|3868.5|3870|3870|3869.5|3868.5|224
1644325640000|2022-02-08 13:07:20||3868||3868.5||3868.5||3868|0
1644325650000|2022-02-08 13:07:30|3870|3869|3870|3869|3870.5|3869.5|3869.5|3868.5|1155
1644325670000|2022-02-08 13:07:50|3870.5|3869.5|3871.5|3870.5|3872|3871|3870.5|3869|863
1644325680000|2022-02-08 13:08:00|||||||||3
1644325690000|2022-02-08 13:08:10|3871|3870|3871.5|3870|3871.5|3870.5|3870.5|3870|1446
1644325710000|2022-02-08 13:08:30|3871|3869.5|3869.5|3869|3871|3869.5|3869.5|3869|1127
1644325730000|2022-02-08 13:08:50|||||||||136
1644325770000|2022-02-08 13:09:30|||||||||106
1644325780000|2022-02-08 13:09:40|3869|3868.5|3869.5|3868|3869.5|3868.5|3869|3868|77
1644325790000|2022-02-08 13:09:50|3869||3869||3869||3869||0
1644325800000|2022-02-08 13:10:00|3869.5|3868.5|3869.5|3868.5|3869.5|3868.5|3869.5|3868.5|300
1644325810000|2022-02-08 13:10:10||3868||3868||3868||3868|0
1644325820000|2022-02-08 13:10:20|3869|3868.5|3869.5|3868.5|3869.5|3868.5|3869|3868.5|1233
1644325830000|2022-02-08 13:10:30|3870|3869|3870|3869.5|3870|3869.5|3870|3869|419
1644325850000|2022-02-08 13:10:50|3870.5|3870|3870.5|3870|3871|3870|3870.5|3870|839
1644325860000|2022-02-08 13:11:00|3871||3871||3871||3871||0
1644325920000|2022-02-08 13:12:00|3871.5|3870.5|3872|3871|3872|3871|3871.5|3870.5|106
1644325930000|2022-02-08 13:12:10|3872.5|3871.5|3872.5|3872|3872.5|3872|3872.5|3871.5|453
1644325940000|2022-02-08 13:12:20|3873|3872.5|3874|3873.5|3874|3873.5|3873|3872.5|703
1644325950000|2022-02-08 13:12:30||3873||3873.5||3873.5||3873|738
1644325970000|2022-02-08 13:12:50|||||||||50
1644326000000|2022-02-08 13:13:20|||||||||160
1644326010000|2022-02-08 13:13:30|||||||||69
1644326030000|2022-02-08 13:13:50|||||||||17
1644326070000|2022-02-08 13:14:30|||||||||316
1644326090000|2022-02-08 13:14:50|||||||||519
1644326100000|2022-02-08 13:15:00||3873||3873||3873||3873|778
1644326120000|2022-02-08 13:15:20|3873.5|3872.5|3873.5|3872.5|3873.5|3873|3873.5|3872|958
1644326130000|2022-02-08 13:15:30|3874|3873|3874|3873.5|3874|3873.5|3874|3873|321
1644326150000|2022-02-08 13:15:50|3874.5||3874.5||3874.5||3874.5||76
1644326160000|2022-02-08 13:16:00|3875|3874|3875|3874|3875|3874|3875|3874|649
1644326180000|2022-02-08 13:16:20|3875.5|3874.5|3875|3874|3875.5|3874.5|3875|3874|1982
1644326190000|2022-02-08 13:16:30|3875.5|3874.5|3875.5|3874.5|3875.5|3874.5|3875.5|3874.5|457
1644326200000|2022-02-08 13:16:40||3875||3874||3875||3874|444
1644326220000|2022-02-08 13:17:00|3876|3874.5|3875.5|3874.5|3876|3875|3875.5|3874.5|512
1644326250000|2022-02-08 13:17:30|3876|3875|3876|3875|3876.5|3875|3876|3875|1006
1644326260000|2022-02-08 13:17:40|3876.5||3876.5||3876.5||3876.5||0
1644326280000|2022-02-08 13:18:00||3875.5||3875.5||3875.5||3875.5|0
1644326310000|2022-02-08 13:18:30|||||||||144
1644326320000|2022-02-08 13:18:40|3877|3876|3877|3876|3877|3876|3876.5|3876|193
1644326330000|2022-02-08 13:18:50|||||||||36
1644326340000|2022-02-08 13:19:00||3876.5||3876.5||3876.5||3876.5|0
1644326350000|2022-02-08 13:19:10||3876||3876||3876||3876|0
1644326360000|2022-02-08 13:19:20||3875.5||3875.5||3875.5||3875.5|139
1644326370000|2022-02-08 13:19:30||3876||3876.5||3876.5||3876|0
1644326380000|2022-02-08 13:19:40|||||||||3
1644326390000|2022-02-08 13:19:50||3876||3875.5||3876||3875.5|28
1644326400000|2022-02-08 13:20:00||3876||3876||3876||3876|0
1644326410000|2022-02-08 13:20:10|3876.5|3875.5|3875.5|3874.5|3876.5|3876|3875.5|3874.5|1372
1644326450000|2022-02-08 13:20:50|3875|3874|3875.5|3874|3875.5|3874|3875|3874|99
1644326460000|2022-02-08 13:21:00|3875|3874.5|3874|3873|3875|3874.5|3874|3873|2121
1644326470000|2022-02-08 13:21:10|3873.5|3873.5|3874|3873.5|3874|3873.5|3873.5|3873.5|100
1644326490000|2022-02-08 13:21:30||3873||3873||3873||3873|3
1644326500000|2022-02-08 13:21:40|||||||||175
1644326510000|2022-02-08 13:21:50||3872.5||3872.5||3873||3872.5|159
1644326520000|2022-02-08 13:22:00||3873||3873||3873||3873|0
1644326550000|2022-02-08 13:22:30|3873.5||3874||3874||3873.5||920
1644326580000|2022-02-08 13:23:00|||||||||10
1644326590000|2022-02-08 13:23:10|3873.5|3872.5|3873.5|3872|3873.5|3872.5|3873.5|3872|123
1644326620000|2022-02-08 13:23:40||3872.5||3872.5||3872.5||3872.5|0
1644326630000|2022-02-08 13:23:50||3872||3872||3872||3872|24
1644326640000|2022-02-08 13:24:00||3872.5||3872.5||3872.5||3872|0
1644326650000|2022-02-08 13:24:10||3872||3872.5||3872.5||3872|0
1644326660000|2022-02-08 13:24:20||3873||3873||3873||3873|206
1644326670000|2022-02-08 13:24:30||3872.5||3872.5||3872.5||3872|10
1644326680000|2022-02-08 13:24:40|3873|3872|3873.5|3872|3873.5|3872|3873|3872|0
1644326690000|2022-02-08 13:24:50||3872.5||3872.5||3872.5||3872.5|0
1644326710000|2022-02-08 13:25:10||3873||3873||3873||3873|0
1644326720000|2022-02-08 13:25:20||3872.5||3872.5||3872.5||3872.5|390
1644326730000|2022-02-08 13:25:30|||||||||160
1644326750000|2022-02-08 13:25:50|3873||3873||3873.5||3873||106
1644326780000|2022-02-08 13:26:20|3872.5|3872|3872.5|3872|3872.5|3872|3872.5|3872|105
1644326790000|2022-02-08 13:26:30|||||||||3
1644326810000|2022-02-08 13:26:50||3871.5||3871||3871.5||3871|929
1644326820000|2022-02-08 13:27:00||3871.5||3871.5||3871.5||3871.5|0
1644326840000|2022-02-08 13:27:20|||||||||30
1644326980000|2022-02-08 13:29:40|||||||||30
1644327010000|2022-02-08 13:30:10|3873|3872|3873|3872|3873|3872|3872.5|3872|1279
1644327030000|2022-02-08 13:30:30|3872.5|3871.5|3872|3871.5|3872.5|3871.5|3872|3871.5|679
1644327040000|2022-02-08 13:30:40||3871||3871||3871||3871|14
1644327050000|2022-02-08 13:30:50|||||||||121
1644327090000|2022-02-08 13:31:30|3871.5||3871.5||3871.5||3871.5||0
1644327110000|2022-02-08 13:31:50|||||||||28
1644327120000|2022-02-08 13:32:00|||||||||159
1644327150000|2022-02-08 13:32:30|3871|3870|3871|3870.5|3871|3870.5|3871|3870|1052
1644327170000|2022-02-08 13:32:50|3870.5|3869.5|3870.5|3869.5|3870.5|3870|3870|3869.5|332
1644327200000|2022-02-08 13:33:20|||||||||28
1644327230000|2022-02-08 13:33:50|3870||3870.5||3870.5||3870||231
1644327260000|2022-02-08 13:34:20|||||||||185
1644327280000|2022-02-08 13:34:40|3870||3870.5||3870.5||3870||0
1644327310000|2022-02-08 13:35:10|3871|3870|3871|3870|3871|3870|3871|3870|2046
1644327320000|2022-02-08 13:35:20|||||||||129
1644327340000|2022-02-08 13:35:40|||||||||100
1644327350000|2022-02-08 13:35:50|3870.5|3869.5|3869.5|3868.5|3870.5|3869.5|3868.5|3868|2933
1644327360000|2022-02-08 13:36:00|||||||||120
1644327380000|2022-02-08 13:36:20|3870|3869|3871|3870|3871|3870|3870|3869|418
1644327400000|2022-02-08 13:36:40|||||||||132
1644327440000|2022-02-08 13:37:20|3871.5|3870.5|3871.5|3870.5|3871.5|3870.5|3871|3870.5|285
1644327470000|2022-02-08 13:37:50||3870||3870||3870||3870|0
1644327480000|2022-02-08 13:38:00|3871||3871.5||3871.5||3871||0
1644327490000|2022-02-08 13:38:10||3870.5||3870||3870.5||3870|69
1644327500000|2022-02-08 13:38:20|||||||||514
1644327510000|2022-02-08 13:38:30|||||||||175
1644327520000|2022-02-08 13:38:40||3870.5||3870.5||3870.5||3870.5|0
1644327600000|2022-02-08 13:40:00||3871||3871||3871||3871|1426
1644327620000|2022-02-08 13:40:20|3872|3870.5|3871|3870.5|3872|3870.5|3871|3870.5|2301
1644327630000|2022-02-08 13:40:30|3870.5|3870|3870.5|3869.5|3870.5|3870|3870.5|3869.5|147
1644327640000|2022-02-08 13:40:40|3870|3869|3869.5|3868.5|3870|3869.5|3869|3868.5|712
1644327650000|2022-02-08 13:40:50|||||||||142
1644327660000|2022-02-08 13:41:00||3868||3868.5||3868.5||3868|0
1644327670000|2022-02-08 13:41:10||3868||3868||3868||3868|0
1644327680000|2022-02-08 13:41:20||3868.5||3868.5||3868.5||3868.5|0
1644327710000|2022-02-08 13:41:50|||||||||36
1644327720000|2022-02-08 13:42:00|3869|3868|3869.5|3868.5|3869.5|3868.5|3869|3868|545
1644327750000|2022-02-08 13:42:30|3870|3869|3871|3870.5|3871|3870.5|3870|3868.5|2199
1644327760000|2022-02-08 13:42:40||3870||3870.5||3870.5||3870|1090
1644327770000|2022-02-08 13:42:50||3870||3870.5||3870.5||3870|1576
1644327790000|2022-02-08 13:43:10|3871.5|3871|3872|3871|3872|3871.5|3871.5|3871|165
1644327800000|2022-02-08 13:43:20|||||||||4
1644327830000|2022-02-08 13:43:50|||||||||200
1644327870000|2022-02-08 13:44:30|3871.5|3870.5|3871.5|3870.5|3871.5|3870.5|3871|3870.5|2038
1644327880000|2022-02-08 13:44:40|||||||||358
1644327890000|2022-02-08 13:44:50|||||||||5116
1644327920000|2022-02-08 13:45:20|3871||3871.5||3871.5||3871||0
1644327930000|2022-02-08 13:45:30|3871|3870|3871|3870|3871|3870|3871|3870|1088
1644327960000|2022-02-08 13:46:00|3871.5|3870.5|3872|3871|3872|3871|3871.5|3870.5|264
1644327980000|2022-02-08 13:46:20|3872.5|3871.5|3872.5|3871.5|3872.5|3872|3872|3871.5|306
1644327990000|2022-02-08 13:46:30|3873|3872|3873.5|3872.5|3873.5|3872.5|3873|3872|55
1644328010000|2022-02-08 13:46:50|3873|3872|3872|3871|3873|3872|3872|3871|1114
1644328050000|2022-02-08 13:47:30|||||||||549
1644328060000|2022-02-08 13:47:40|3872.5|3871.5|3873|3872|3873|3872|3872.5|3871.5|361
1644328070000|2022-02-08 13:47:50|3873.5||3873.5||3873.5||3873.5||65
1644328090000|2022-02-08 13:48:10|3873||3873.5||3873.5||3873||3
1644328140000|2022-02-08 13:49:00||3872.5||3872.5||3872.5||3872.5|0
1644328170000|2022-02-08 13:49:30|3873|3872|3873|3872|3873|3872|3873|3872|387
1644328180000|2022-02-08 13:49:40|||||||||69
1644328190000|2022-02-08 13:49:50|3873.5||3873.5||3873.5||3873.5||0
1644328200000|2022-02-08 13:50:00|3873||3873.5||3873.5||3873||0
1644328230000|2022-02-08 13:50:30|||||||||1250
1644328240000|2022-02-08 13:50:40|3873||3873||3873||3873||0
1644328250000|2022-02-08 13:50:50|3872.5|3871.5|3872|3871.5|3872.5|3871.5|3872|3871|1799
1644328270000|2022-02-08 13:51:10|||||||||2463
1644328280000|2022-02-08 13:51:20|3872.5|3872|3872.5|3871.5|3872.5|3872|3872|3871.5|356
1644328290000|2022-02-08 13:51:30|3873|3872|3873.5|3872.5|3873.5|3872.5|3873|3871.5|1209
1644328310000|2022-02-08 13:51:50|3873|3872|3873|3872|3873|3872|3873|3872|1432
1644328320000|2022-02-08 13:52:00|3873.5|3872.5|3874.5|3874|3875|3874|3873.5|3872.5|714
1644328330000|2022-02-08 13:52:10|||||||||51
1644328340000|2022-02-08 13:52:20|3874|3873.5|3874|3873.5|3874|3873.5|3874|3873|478
1644328350000|2022-02-08 13:52:30|3873.5|3873|3874|3873|3874|3873.5|3873.5|3873|517
1644328370000|2022-02-08 13:52:50|3874.5|3873.5|3874.5|3874|3874.5|3874|3874.5|3873.5|262
1644328380000|2022-02-08 13:53:00|3875|3874.5|3875|3874.5|3875|3874.5|3875|3874.5|1440
1644328410000|2022-02-08 13:53:30|||||||||258
1644328420000|2022-02-08 13:53:40|3875.5|3875|3875.5|3874.5|3875.5|3875|3875|3874.5|662
1644328440000|2022-02-08 13:54:00|||||||||15
1644328460000|2022-02-08 13:54:20|3875|3874|3875|3874|3875|3874.5|3874.5|3873.5|1222
1644328490000|2022-02-08 13:54:50|3874.5|3873.5|3874|3873|3874.5|3873.5|3873.5|3873|814
1644328540000|2022-02-08 13:55:40|3873.5|3872.5|3874|3873.5|3874|3873.5|3873.5|3872.5|3003
1644328550000|2022-02-08 13:55:50|3873.5|3873|3874|3873|3874|3873.5|3873.5|3872.5|2218
1644328570000|2022-02-08 13:56:10|||||||||152
1644328580000|2022-02-08 13:56:20|||||||||1191
1644328590000|2022-02-08 13:56:30|3874.5|3873.5|3874.5|3874|3874.5|3874|3874|3873.5|1052
1644328620000|2022-02-08 13:57:00|||||||||101
1644328630000|2022-02-08 13:57:10|3875|3874.5|3875|3874.5|3875|3874.5|3875|3874.5|410
1644328650000|2022-02-08 13:57:30|3874.5|3874|3874|3873.5|3874.5|3874|3873.5|3873|1920
1644328670000|2022-02-08 13:57:50|3873.5|3873|3874|3873|3874|3873|3873.5|3873|15602
1644328690000|2022-02-08 13:58:10|||||||||280
1644328730000|2022-02-08 13:58:50|3873.5|3873.5|3874|3873|3874|3873.5|3873.5|3873|1248
1644328740000|2022-02-08 13:59:00|||||||||1507
1644328780000|2022-02-08 13:59:40|3873.5|3873.5|3874|3873.5|3874.5|3873.5|3873.5|3873.5|468
1644328790000|2022-02-08 13:59:50||3873||3873||3873||3873|472
1644328800000|2022-02-08 14:00:00|3873.5|3873.5|3874|3873|3874|3873.5|3873.5|3873|1135
1644328810000|2022-02-08 14:00:10|||||||||100
1644328830000|2022-02-08 14:00:30|||||||||206
1644328850000|2022-02-08 14:00:50|3874.5|3873.5|3874.5|3873.5|3874.5|3873.5|3874|3873.5|262
1644329020000|2022-02-08 14:03:40|3874|3873|3874.5|3873.5|3874.5|3873.5|3873|3872.5|4691
1644329030000|2022-02-08 14:03:50|||||||||412
1644329050000|2022-02-08 14:04:10|3874|3873|3874.5|3873.5|3874.5|3873.5|3873.5|3873|2750
1644329070000|2022-02-08 14:04:30|||||||||155
1644329080000|2022-02-08 14:04:40|||||||||155
1644329090000|2022-02-08 14:04:50|||||||||418
1644329130000|2022-02-08 14:05:30|3874||3874.5||3874.5||3874||246
1644329140000|2022-02-08 14:05:40|3874|3873|3872.5|3871.5|3874|3873.5|3872.5|3871.5|2247
1644329150000|2022-02-08 14:05:50|3872|3871|3872|3871|3872.5|3871.5|3871.5|3871|73
1644329170000|2022-02-08 14:06:10|3871.5|3870.5|3870.5|3869.5|3871.5|3870.5|3870|3869.5|1365
1644329210000|2022-02-08 14:06:50|3870||3870.5||3870.5||3870||608
1644329230000|2022-02-08 14:07:10|3871|3870|3871.5|3871|3871.5|3871|3871|3870|1044
1644329240000|2022-02-08 14:07:20|3871|3870.5|3871|3870|3871|3870.5|3871|3870|910
1644329250000|2022-02-08 14:07:30|3870.5|3869.5|3870.5|3869.5|3870.5|3869.5|3870.5|3869.5|0
1644329270000|2022-02-08 14:07:50|3870|3869|3870|3869|3870|3869.5|3870|3869|951
1644329300000|2022-02-08 14:08:20|3870.5|3869.5|3870.5|3869.5|3870.5|3869.5|3870.5|3869.5|473
1644329320000|2022-02-08 14:08:40|||||||||2
1644329330000|2022-02-08 14:08:50|3870||3870||3870||3870||211
1644329340000|2022-02-08 14:09:00|||||||||11
1644329350000|2022-02-08 14:09:10|||||||||11
1644329360000|2022-02-08 14:09:20|3870.5|3870|3870.5|3869.5|3870.5|3870|3870.5|3869.5|1238
1644329370000|2022-02-08 14:09:30|3870|3869|3870|3869|3870|3869|3870|3869|176
1644329380000|2022-02-08 14:09:40|3869.5|3868.5|3869|3868|3869.5|3868.5|3869|3868|58
1644329400000|2022-02-08 14:10:00|3868.5|3868.5|3869.5|3868.5|3869.5|3868.5|3868.5|3868|277
1644329420000|2022-02-08 14:10:20||3868||3868.5||3869||3868|0
1644329450000|2022-02-08 14:10:50|3870|3869|3870.5|3869|3870.5|3869|3870|3869|64
1644329460000|2022-02-08 14:11:00||3869.5||3869.5||3869.5||3869.5|0
1644329470000|2022-02-08 14:11:10|||||||||130
1644329560000|2022-02-08 14:12:40|3870|3869|3869|3868|3870|3869|3869|3868|2536
1644329570000|2022-02-08 14:12:50|||||||||149
1644329580000|2022-02-08 14:13:00|||||||||26
1644329590000|2022-02-08 14:13:10|3868.5||3869||3869||3868.5||449
1644329620000|2022-02-08 14:13:40|3869.5|3868.5|3869.5|3868.5|3869.5|3868.5|3869.5|3868.5|480
1644329630000|2022-02-08 14:13:50|3870|3869|3870|3869|3870|3869|3870|3869|594
1644329660000|2022-02-08 14:14:20|||||||||285
1644329690000|2022-02-08 14:14:50|3869.5|3868.5|3868.5|3868|3869.5|3868.5|3868|3867.5|2686
1644329700000|2022-02-08 14:15:00||3867.5||3867.5||3867.5||3867.5|12
1644329730000|2022-02-08 14:15:30|3868||3868.5||3868.5||3868||200
1644329740000|2022-02-08 14:15:40|3868|3867|3867.5|3866.5|3868|3867|3867.5|3866.5|10
1644329750000|2022-02-08 14:15:50|3868||3867.5||3868||3867.5||0
1644329760000|2022-02-08 14:16:00|3868|3867|3868.5|3867|3868.5|3867|3867.5|3867|418
1644329780000|2022-02-08 14:16:20|3868||3868||3868||3868||0
1644329790000|2022-02-08 14:16:30|3868.5||3868.5||3868.5||3868.5||12
1644329830000|2022-02-08 14:17:10|3868||3868||3868||3868||0
1644329840000|2022-02-08 14:17:20|3868.5||3868.5||3868.5||3868.5||0
1644329870000|2022-02-08 14:17:50|3868|3867.5|3867.5|3867|3868.5|3868|3867.5|3867|2367
1644329880000|2022-02-08 14:18:00|3867|3866.5|3865.5|3864.5|3867|3866.5|3865|3864|3412
1644329890000|2022-02-08 14:18:10|3865||3865.5||3865.5||3865||264
1644329910000|2022-02-08 14:18:30|3866|3865|3867|3866|3867|3866|3866|3865|3935
1644329920000|2022-02-08 14:18:40|3867.5|3866.5|3867.5|3866.5|3868|3866.5|3867|3866.5|1973
1644329930000|2022-02-08 14:18:50|3867|3866|3866.5|3865.5|3867|3866.5|3866|3865.5|996
1644329940000|2022-02-08 14:19:00|3866|3865|3866|3865|3866|3865|3866|3865|240
1644329950000|2022-02-08 14:19:10|3865.5|3864.5|3866.5|3865.5|3866.5|3865.5|3865.5|3864.5|1962
1644329960000|2022-02-08 14:19:20|3867|3866|3867|3866|3867|3866|3867|3866|1746
1644329970000|2022-02-08 14:19:30|||||||||1154
1644329980000|2022-02-08 14:19:40|3867.5|3866.5|3868|3867|3868|3867.5|3867.5|3866.5|993
1644330010000|2022-02-08 14:20:10|3868.5|3867.5|3868.5|3867.5|3868.5|3868|3868.5|3867.5|2637
1644330020000|2022-02-08 14:20:20|3869|3868|3869|3868.5|3869|3868.5|3869|3868|2310
1644330030000|2022-02-08 14:20:30|3868.5|3868|3869|3868|3869|3868|3868.5|3867.5|1031
1644330040000|2022-02-08 14:20:40|3869.5|3868.5|3869.5|3868.5|3869.5|3868.5|3869.5|3868.5|331
1644330050000|2022-02-08 14:20:50|3869|3868|3868.5|3867.5|3869|3868|3868|3867|724
1644330060000|2022-02-08 14:21:00|||||||||240
1644330070000|2022-02-08 14:21:10|3868|3867|3868.5|3867|3868.5|3867|3868|3867|325
1644330090000|2022-02-08 14:21:30||3867.5||3868||3868||3867.5|0
1644330100000|2022-02-08 14:21:40||3867.5||3867.5||3867.5||3867.5|0
1644330120000|2022-02-08 14:22:00|||||||||372
1644330130000|2022-02-08 14:22:10|3869|3868|3869|3868.5|3869|3868.5|3869|3868|328
1644330140000|2022-02-08 14:22:20|3870|3869|3870.5|3869|3871|3870|3869.5|3868.5|1722
1644330150000|2022-02-08 14:22:30||3869.5||3869.5||3869.5||3869.5|0
1644330160000|2022-02-08 14:22:40|||||||||1
1644330170000|2022-02-08 14:22:50|3871|3870|3871|3870|3871.5|3870|3870.5|3870|1721
1644330200000|2022-02-08 14:23:20|||||||||176
1644330210000|2022-02-08 14:23:30|3870.5|3869.5|3870.5|3869.5|3870.5|3869.5|3870.5|3869.5|872
1644330220000|2022-02-08 14:23:40|||||||||1364
1644330230000|2022-02-08 14:23:50|3870|3869|3870|3868.5|3870|3869.5|3869.5|3868.5|2265
1644330240000|2022-02-08 14:24:00|||||||||319
1644330270000|2022-02-08 14:24:30|3870.5|3869|3870|3869|3870.5|3870|3870|3869|2182
1644330280000|2022-02-08 14:24:40||3869.5||3869.5||3869.5||3869.5|182
1644330290000|2022-02-08 14:24:50|3869.5|3869|3869|3868|3869.5|3869|3868.5|3867.5|2885
1644330300000|2022-02-08 14:25:00|||||||||333
1644330310000|2022-02-08 14:25:10|3869.5|3868.5|3869.5|3869|3869.5|3869|3869|3868|888
1644330320000|2022-02-08 14:25:20|3869|3868.5|3869.5|3868.5|3869.5|3868.5|3869|3868.5|976
1644330330000|2022-02-08 14:25:30|||||||||2000
1644330350000|2022-02-08 14:25:50|||||||||237
1644330360000|2022-02-08 14:26:00|3870|3869|3870|3869|3870|3869.5|3870|3869|1150
1644330390000|2022-02-08 14:26:30|3869.5|3868.5|3869.5|3868.5|3869.5|3868.5|3869.5|3868.5|640
1644330400000|2022-02-08 14:26:40|3870|3869|3870.5|3869.5|3871|3870|3870|3869|1723
1644330410000|2022-02-08 14:26:50|3870|3869|3870|3869|3870|3869|3870|3869|277
1644330420000|2022-02-08 14:27:00||3868.5||3869||3869||3868.5|240
1644330430000|2022-02-08 14:27:10|3870.5|3869.5|3870.5|3869.5|3870.5|3869.5|3870.5|3869.5|230
1644330440000|2022-02-08 14:27:20|3870||3870.5||3870.5||3870||826
1644330480000|2022-02-08 14:28:00|3870||3870||3870||3870||240
1644330490000|2022-02-08 14:28:10|3870.5|3869|3869|3868.5|3870.5|3869|3869|3868.5|770
1644330500000|2022-02-08 14:28:20||3868||3868||3868||3868|68
1644330510000|2022-02-08 14:28:30||3868.5||3868.5||3868.5||3868.5|634
1644330520000|2022-02-08 14:28:40||3868||3868||3868||3868|0
1644330540000|2022-02-08 14:29:00||3868.5||3868.5||3868.5||3868.5|240
1644330550000|2022-02-08 14:29:10|3869.5|3869|3869.5|3869|3869.5|3869|3869.5|3869|126
1644330570000|2022-02-08 14:29:30|||||||||342
1644330580000|2022-02-08 14:29:40|3870|3869.5|3870|3869|3870|3869.5|3870|3869|997
1644330590000|2022-02-08 14:29:50|3869.5||3870||3870||3869.5||248
1644330600000|2022-02-08 14:30:00|3869.5|3868.5|3866|3865|3869.5|3868.5|3866|3864.5|3089
1644330610000|2022-02-08 14:30:10|3865.5|3864.5|3865|3864|3865.5|3864.5|3865|3864|1381
1644330620000|2022-02-08 14:30:20|3865.5|3864.5|3867|3866|3867|3866|3865.5|3864.5|1468
1644330630000|2022-02-08 14:30:30|3866.5|3866.5|3868|3866.5|3868|3866.5|3866.5|3866.5|655
1644330640000|2022-02-08 14:30:40|3867.5|3867|3868.5|3868|3869|3868|3867.5|3867|326
1644330660000|2022-02-08 14:31:00|3868|3867.5|3868|3866.5|3868.5|3867.5|3866|3865.5|5534
1644330670000|2022-02-08 14:31:10||3867||3867||3867||3867|3
1644330680000|2022-02-08 14:31:20|3869|3867.5|3868|3867.5|3869|3868|3867|3866|4395
1644330690000|2022-02-08 14:31:30|3868.5|3867|3868|3867|3868.5|3867.5|3867.5|3867|734
1644330700000|2022-02-08 14:31:40|3867.5|3866|3867|3866|3867.5|3866.5|3867|3866|1829
1644330710000|2022-02-08 14:31:50|3866.5|3865.5|3865.5|3864.5|3867|3865.5|3864.5|3863.5|6437
1644330720000|2022-02-08 14:32:00|3866|3865|3868|3866.5|3868|3867|3866|3865|1530
1644330730000|2022-02-08 14:32:10|3867.5|3867|3867|3866|3867.5|3867|3867|3866|1958
1644330740000|2022-02-08 14:32:20|3866.5|3866.5|3867.5|3866.5|3867.5|3866.5|3866.5|3866.5|910
1644330750000|2022-02-08 14:32:30|3867|3866|3866|3865|3867|3866|3864.5|3864|3847
1644330770000|2022-02-08 14:32:50|3865.5|3864.5|3865.5|3864.5|3865.5|3864.5|3865.5|3864.5|113
1644330780000|2022-02-08 14:33:00|3866|3865|3863.5|3863|3866|3865.5|3863.5|3862.5|3441
1644330790000|2022-02-08 14:33:10|3864|3863.5|3864.5|3863.5|3865|3864|3864|3863.5|420
1644330800000|2022-02-08 14:33:20|||||||||2885
1644330810000|2022-02-08 14:33:30|3865|3864|3866|3865|3866.5|3865.5|3865|3864|3711
1644330820000|2022-02-08 14:33:40|3865.5||3865.5||3865.5||3865.5||671
1644330830000|2022-02-08 14:33:50||3864.5||3864||3864.5||3864|175
1644330850000|2022-02-08 14:34:10|3865|3864.5|3863.5|3863|3865|3864.5|3863.5|3862.5|1041
1644330860000|2022-02-08 14:34:20|3863|3862.5|3862.5|3862|3864|3863|3862|3861|28521
1644330870000|2022-02-08 14:34:30|3863|3861.5|3863|3862|3863|3862.5|3862|3861.5|12678
1644330880000|2022-02-08 14:34:40|3862|3861.5|3864|3863|3864.5|3863.5|3862|3861.5|10993
1644330890000|2022-02-08 14:34:50|3864.5|3863.5|3864|3862.5|3865.5|3864|3863|3862.5|78973
1644330900000|2022-02-08 14:35:00|3864.5|3863|3864|3863|3865|3864|3863|3862.5|4559
1644330910000|2022-02-08 14:35:10||3862.5||3863||3863||3862.5|770
1644330920000|2022-02-08 14:35:20|3863.5|3862.5|3862.5|3861|3863.5|3863|3861|3860.5|22617
1644330930000|2022-02-08 14:35:30|3863|3861.5|3860.5|3859|3863|3862|3859.5|3859|5040
1644330940000|2022-02-08 14:35:40|3860|3859.5|3860.5|3859|3861|3860|3859.5|3859|2104
1644330950000|2022-02-08 14:35:50||3859.5||3859.5||3859.5||3859|0
1644330960000|2022-02-08 14:36:00|3861|3860|3861|3859.5|3861|3860.5|3860|3859|1308
1644330970000|2022-02-08 14:36:10|3860.5|3859|3860|3859|3861|3859|3859.5|3858.5|1809
1644330980000|2022-02-08 14:36:20|3860.5|3858.5|3860.5|3859.5|3860.5|3859.5|3859.5|3858.5|4099
1644330990000|2022-02-08 14:36:30|3860|3859|3860.5|3859.5|3860.5|3860|3859.5|3859|1433
1644331000000|2022-02-08 14:36:40|3860|3859|3859.5|3859|3860|3859|3859.5|3858.5|1566
1644331010000|2022-02-08 14:36:50|3860||3860||3860||3859.5||943
1644331020000|2022-02-08 14:37:00|3860.5|3859.5|3861|3860|3861|3860|3860|3859.5|6217
1644331030000|2022-02-08 14:37:10|3860.5|3859.5|3860.5|3859.5|3861|3859.5|3860|3859|4953
1644331040000|2022-02-08 14:37:20|3860|3859|3859|3858|3860|3859.5|3859|3858|934
1644331050000|2022-02-08 14:37:30|3859.5|3858.5|3859|3858|3859.5|3858.5|3858.5|3858|3016
1644331060000|2022-02-08 14:37:40|3858.5|3857.5|3858|3857.5|3859|3858|3858|3857|1564
1644331070000|2022-02-08 14:37:50|3858.5|3858|3858.5|3857.5|3858.5|3858|3858.5|3857.5|955
1644331080000|2022-02-08 14:38:00|3858|3858|3859.5|3858|3859.5|3858|3858|3858|3757
1644331100000|2022-02-08 14:38:20|3859||3859||3859.5||3859||1440
1644331110000|2022-02-08 14:38:30|3858.5|3858.5|3859.5|3858.5|3859.5|3858.5|3858.5|3858.5|434
1644331130000|2022-02-08 14:38:50|3859||3859.5||3859.5||3859||1113
1644331140000|2022-02-08 14:39:00|3860|3859.5|3861|3860|3861.5|3860.5|3860|3859.5|2604
1644331150000|2022-02-08 14:39:10|3861.5|3860.5|3861.5|3860|3861.5|3860.5|3861.5|3860|1159
1644331160000|2022-02-08 14:39:20|3862|3860.5|3862|3861.5|3862|3861.5|3862|3860.5|1650
1644331170000|2022-02-08 14:39:30|3862.5||3862.5||3862.5||3862.5||514
1644331180000|2022-02-08 14:39:40|3862|3862|3862.5|3861.5|3863|3862|3862|3861|4949
1644331190000|2022-02-08 14:39:50|3863|3862|3863|3861.5|3863|3862|3862|3861.5|588
1644331200000|2022-02-08 14:40:00||3862||3862.5||3862.5||3862|0
1644331210000|2022-02-08 14:40:10||3862||3862||3862||3862|651
1644331220000|2022-02-08 14:40:20|3862.5||3863||3863||3862.5||188
1644331230000|2022-02-08 14:40:30|3862.5|3861|3861|3860|3862.5|3861.5|3860.5|3860|3340
1644331250000|2022-02-08 14:40:50|3860.5|3859.5|3860.5|3859.5|3860.5|3859.5|3859.5|3859|2590
1644331260000|2022-02-08 14:41:00|3860|3859|3860|3859|3860|3859|3860|3859|88
1644331270000|2022-02-08 14:41:10|3859.5||3860||3860||3859.5||2468
1644331280000|2022-02-08 14:41:20|3860.5|3859.5|3860.5|3859.5|3861|3860|3860|3859.5|3357
1644331290000|2022-02-08 14:41:30|3861|3860|3861|3860|3861|3860|3860.5|3859.5|0
1644331300000|2022-02-08 14:41:40|3861.5|3860.5|3861|3860|3861.5|3860.5|3861|3860|1208
1644331310000|2022-02-08 14:41:50|3860.5|3859.5|3861.5|3860|3861.5|3860.5|3860.5|3859|608
1644331320000|2022-02-08 14:42:00|3861|3860.5|3860.5|3860|3861.5|3860.5|3860.5|3859.5|3024
1644331330000|2022-02-08 14:42:10|3861|3860.5|3861.5|3860.5|3861.5|3860.5|3860.5|3860.5|916
1644331340000|2022-02-08 14:42:20|3861|3860|3861|3860|3861|3860|3861|3860|193
1644331350000|2022-02-08 14:42:30|3860.5|3859.5|3860.5|3859.5|3860.5|3859.5|3860.5|3859.5|653
1644331360000|2022-02-08 14:42:40|3861|3860|3861|3860|3861|3860|3860.5|3860|595
1644331380000|2022-02-08 14:43:00|3861.5|3860.5|3863.5|3862.5|3863.5|3862.5|3861.5|3860.5|2240
1644331400000|2022-02-08 14:43:20|3864|3863|3865|3864.5|3865|3864.5|3864|3863|1519
1644331410000|2022-02-08 14:43:30|3865.5|3865|3865.5|3864|3866|3865|3865|3864|2771
1644331420000|2022-02-08 14:43:40||3864.5||3864.5||3865||3864|0
1644331430000|2022-02-08 14:43:50|3865||3865||3865||3865||0
1644331440000|2022-02-08 14:44:00|3865.5||3865.5||3865.5||3865||557
1644331450000|2022-02-08 14:44:10|3865|3864|3865.5|3864.5|3865.5|3864.5|3864.5|3863.5|2900
1644331470000|2022-02-08 14:44:30|3865|3865|3866|3865|3866|3865|3865|3865|3979
1644331480000|2022-02-08 14:44:40|3866.5|3865.5|3867|3866|3867|3866|3866.5|3865.5|264
1644331490000|2022-02-08 14:44:50|3867.5|3866.5|3867.5|3866.5|3868|3867|3867|3866|3337
1644331500000|2022-02-08 14:45:00|3868|3867|3868|3866.5|3868|3867|3867.5|3866.5|103
1644331510000|2022-02-08 14:45:10|3867.5|3867|3868|3867|3868|3867|3867|3866.5|419
1644331520000|2022-02-08 14:45:20|3868.5|3867.5|3869|3868|3869.5|3868|3868.5|3867.5|1046
1644331540000|2022-02-08 14:45:40|3869.5|3868.5|3869|3868|3869.5|3868.5|3869|3868|1163
1644331550000|2022-02-08 14:45:50|3869.5|3868.5|3868|3867|3869.5|3869|3868|3867|1459
1644331560000|2022-02-08 14:46:00|3867.5|3867.5|3867.5|3866.5|3868|3867.5|3867.5|3866.5|0
1644331570000|2022-02-08 14:46:10|3868|3867.5|3868|3867|3868.5|3867.5|3867.5|3867|2328
1644331580000|2022-02-08 14:46:20|||||||||374
1644331590000|2022-02-08 14:46:30|3868.5|3867.5|3869.5|3868.5|3869.5|3869|3868|3867.5|2459
1644331600000|2022-02-08 14:46:40|3870|3869|3870|3869|3870|3869|3869.5|3869|448
1644331610000|2022-02-08 14:46:50|3869.5|3868.5|3869.5|3868.5|3870|3868.5|3869|3868.5|4858
1644331620000|2022-02-08 14:47:00|3869|3869|3870.5|3869.5|3870.5|3869.5|3869|3869|576
1644331630000|2022-02-08 14:47:10|3871|3870|3871|3870|3871|3870|3871|3870|504
1644331640000|2022-02-08 14:47:20|3871.5|3870.5|3873|3872|3873|3872|3871.5|3870.5|3855
1644331650000|2022-02-08 14:47:30|3873.5|3872.5|3874|3873|3875|3874|3873.5|3872.5|2696
1644331660000|2022-02-08 14:47:40|3873.5|3873.5|3874.5|3873.5|3874.5|3874|3873.5|3873|3648
1644331670000|2022-02-08 14:47:50||3873||3873.5||3873.5||3873|307
1644331680000|2022-02-08 14:48:00|3874|3873|3874.5|3873.5|3874.5|3874|3872.5|3872|12437
1644331690000|2022-02-08 14:48:10|3875|3874|3875.5|3874.5|3876|3875|3874.5|3874|3616
1644331700000|2022-02-08 14:48:20|3876|3875|3876|3875|3876|3875|3875.5|3875|1021
1644331710000|2022-02-08 14:48:30|3877|3876|3876|3875|3877|3876|3876|3875|623
1644331720000|2022-02-08 14:48:40|3876.5|3875.5|3877|3876|3877.5|3876.5|3876.5|3875.5|296
1644331730000|2022-02-08 14:48:50|3877.5|3876.5|3878|3877|3878|3877.5|3877.5|3876.5|1991
1644331740000|2022-02-08 14:49:00|3877.5||3878||3878||3877.5||249
1644331750000|2022-02-08 14:49:10|3877.5||3878||3878||3877.5||0
1644331760000|2022-02-08 14:49:20|3877.5||3878||3878||3877.5||5250
1644331770000|2022-02-08 14:49:30|3878.5|3877.5|3878|3877|3878.5|3877.5|3877.5|3877|2387
1644331780000|2022-02-08 14:49:40|3877.5|3876.5|3876|3875|3877.5|3876.5|3876|3875|3536
1644331790000|2022-02-08 14:49:50|3876.5|3875.5|3876.5|3875.5|3876.5|3875.5|3876|3875.5|425
1644331800000|2022-02-08 14:50:00|3876|3876|3878.5|3877.5|3878.5|3877.5|3876|3876|2557
1644331810000|2022-02-08 14:50:10|3878|3877|3877.5|3876.5|3878.5|3877|3877.5|3876.5|1046
1644331820000|2022-02-08 14:50:20|3877|3876|3878|3877|3878|3877|3876.5|3876|1219
1644331830000|2022-02-08 14:50:30||3877.5||3877||3877.5||3877|300
1644331840000|2022-02-08 14:50:40|||||||||199
1644331850000|2022-02-08 14:50:50|3878.5|3877.5|3879.5|3878|3879.5|3878|3878.5|3877.5|886
1644331860000|2022-02-08 14:51:00|3879|3877.5|3878|3877|3879.5|3878|3877.5|3877|2629
1644331870000|2022-02-08 14:51:10|3878.5|3877.5|3878.5|3877.5|3878.5|3877.5|3878|3877.5|583
1644331880000|2022-02-08 14:51:20|3879|3878|3879.5|3878.5|3879.5|3878.5|3878.5|3878|397
1644331890000|2022-02-08 14:51:30|3880|3879|3880|3878.5|3880|3879|3879.5|3878.5|464
1644331900000|2022-02-08 14:51:40|3879.5|3879|3879.5|3879|3880|3879.5|3879.5|3878.5|530
1644331910000|2022-02-08 14:51:50|3880|3878.5|3880|3878.5|3880|3878.5|3880|3878.5|969
1644331920000|2022-02-08 14:52:00|3880.5|3879|3880.5|3879.5|3880.5|3879.5|3880.5|3879|19276
1644331930000|2022-02-08 14:52:10|3880|3879|3880|3879|3880.5|3879.5|3879.5|3879|4393
1644331940000|2022-02-08 14:52:20|3880.5|3879.5|3880.5|3879.5|3880.5|3879.5|3880.5|3879.5|213
1644331950000|2022-02-08 14:52:30|3880||3880||3880.5||3880||643
1644331960000|2022-02-08 14:52:40||3879||3879||3879||3879|2
1644331980000|2022-02-08 14:53:00|3879.5|3878.5|3879.5|3878.5|3879.5|3879|3879|3878.5|1770
1644331990000|2022-02-08 14:53:10|3879|3878|3879|3878|3879|3878|3878.5|3877.5|2128
1644332000000|2022-02-08 14:53:20||3878.5||3878||3878.5||3878|500
1644332010000|2022-02-08 14:53:30|||||||||292
1644332030000|2022-02-08 14:53:50|||||||||160
1644332040000|2022-02-08 14:54:00|||||||||217
1644332050000|2022-02-08 14:54:10|3878.5|3877.5|3879|3878.5|3879|3878.5|3878.5|3877.5|890
1644332060000|2022-02-08 14:54:20|3879.5|3879|3879.5|3879|3879.5|3879|3879.5|3879|1868
1644332070000|2022-02-08 14:54:30|3880|3879.5|3880|3879.5|3880|3879.5|3880|3879.5|848
1644332080000|2022-02-08 14:54:40|3880.5||3880.5||3880.5||3880.5||1328
1644332090000|2022-02-08 14:54:50|3881|3880|3880.5|3880|3881.5|3881|3880.5|3879.5|4358
1644332100000|2022-02-08 14:55:00|3881||3881||3881||3881||170
1644332110000|2022-02-08 14:55:10|3880.5|3879.5|3880|3879|3880.5|3879.5|3880|3879|515
1644332120000|2022-02-08 14:55:20|3879.5|3880|3880.5|3880|3881|3880|3879.5|3879.5|1686
1644332130000|2022-02-08 14:55:30|3881|3880.5|3881.5|3880.5|3881.5|3880.5|3881|3880|3895
1644332140000|2022-02-08 14:55:40|3882|3881|3881.5|3881|3882|3881|3881.5|3880.5|2278
1644332150000|2022-02-08 14:55:50|3882|3881.5|3882|3881|3882|3881.5|3882|3881|1719
1644332170000|2022-02-08 14:56:10|3881.5|3880.5|3883|3882|3883|3882.5|3881.5|3880.5|3227
1644332180000|2022-02-08 14:56:20|3882.5|3881.5|3882|3881|3882.5|3881.5|3882|3881|796
1644332190000|2022-02-08 14:56:30|3882.5|3881.5|3882|3881|3883|3882.5|3881.5|3881|3445
1644332200000|2022-02-08 14:56:40|3883|3881.5|3883.5|3883|3884|3883.5|3882|3881.5|4068
1644332210000|2022-02-08 14:56:50|3883|3882.5|3883.5|3882.5|3883.5|3882.5|3883|3882.5|811
1644332220000|2022-02-08 14:57:00|3883||3883||3883.5||3883||66
1644332230000|2022-02-08 14:57:10|3882.5|3882|3883|3882|3883|3882|3882.5|3881.5|1493
1644332240000|2022-02-08 14:57:20|3882.5|3881.5|3882.5|3882|3883|3882|3882|3881.5|2502
1644332250000|2022-02-08 14:57:30|3882|3881.5|3882.5|3881.5|3883|3881.5|3882|3881.5|411
1644332260000|2022-02-08 14:57:40|3882|3881|3881.5|3881|3882|3881.5|3881.5|3881|357
1644332270000|2022-02-08 14:57:50|3882||3882||3882||3882||341
1644332280000|2022-02-08 14:58:00|3882.5|3881.5|3882.5|3882|3883|3882.5|3882.5|3881.5|1089
1644332290000|2022-02-08 14:58:10|3883|3882.5|3883.5|3882.5|3884|3883|3883|3882.5|1060
1644332300000|2022-02-08 14:58:20|3884||3884||3884||3884||0
1644332320000|2022-02-08 14:58:40|3883.5||3883||3883.5||3883||296
1644332330000|2022-02-08 14:58:50|3882.5|3882|3883|3882|3883|3882.5|3882.5|3882|926
1644332340000|2022-02-08 14:59:00|3882.5|3882.5|3883|3882|3883|3882.5|3882.5|3882|0
1644332350000|2022-02-08 14:59:10|3883.5|3882.5|3884.5|3884|3884.5|3884|3883.5|3882.5|2080
1644332360000|2022-02-08 14:59:20||3883.5||3883.5||3883.5||3883.5|934
1644332370000|2022-02-08 14:59:30|3884|3883|3883.5|3882.5|3884.5|3883.5|3883|3882.5|2564
1644332380000|2022-02-08 14:59:40|3883|3882|3882.5|3881.5|3883|3882.5|3882.5|3881.5|1128
1644332390000|2022-02-08 14:59:50|3883|3882|3883.5|3882.5|3883.5|3883|3882.5|3882|1649
1644332400000|2022-02-08 15:00:00||3883||3882.5||3883||3882.5|55
1644332410000|2022-02-08 15:00:10|3884|3883|3884.5|3883.5|3884.5|3884|3884|3883|808
1644332420000|2022-02-08 15:00:20|3884|3883|3883.5|3882.5|3884.5|3883|3883.5|3882.5|381
1644332430000|2022-02-08 15:00:30|3883|3882|3882.5|3881.5|3883|3882|3882|3881.5|622
1644332440000|2022-02-08 15:00:40|3882|3881|3881.5|3880.5|3882|3881|3881.5|3880.5|159
1644332450000|2022-02-08 15:00:50|3881|3880|3880|3879|3881|3880|3879.5|3879|1545
1644332460000|2022-02-08 15:01:00|3879.5|3877.5|3878|3877|3879.5|3879|3878|3877|2195
1644332470000|2022-02-08 15:01:10|3877.5|3876.5|3877.5|3876.5|3878|3876.5|3877.5|3876.5|340
1644332480000|2022-02-08 15:01:20|3877|3876|3876.5|3875.5|3877|3876.5|3876.5|3875.5|3760
1644332490000|2022-02-08 15:01:30|3877|3876|3877.5|3876.5|3877.5|3876.5|3877|3876|1184
1644332500000|2022-02-08 15:01:40||3877||3876.5||3877||3876.5|0
1644332510000|2022-02-08 15:01:50|3878|3877|3878.5|3877.5|3879|3878|3878|3877|2904
1644332520000|2022-02-08 15:02:00|3878||3878.5||3878.5||3878||313
1644332530000|2022-02-08 15:02:10|3879|3878|3880|3878.5|3880|3879.5|3879|3878|3292
1644332540000|2022-02-08 15:02:20|||||||||247
1644332550000|2022-02-08 15:02:30|3879.5|3878|3879|3878|3879.5|3878.5|3878.5|3878|78
1644332560000|2022-02-08 15:02:40|3879.5|3878.5|3880|3879|3880|3879|3879|3878.5|1516
1644332570000|2022-02-08 15:02:50|3879.5|3878.5|3879.5|3878.5|3879.5|3878.5|3879|3878|2153
1644332580000|2022-02-08 15:03:00|3880|3879|3880|3879|3880.5|3880|3880|3878.5|1553
1644332590000|2022-02-08 15:03:10|3880.5|3879.5|3881.5|3880.5|3881.5|3881|3880.5|3879|603
1644332600000|2022-02-08 15:03:20|3882|3881|3882.5|3881.5|3883|3881.5|3882|3881|271
1644332610000|2022-02-08 15:03:30|3882|3881|3882|3880.5|3882|3881|3881.5|3880.5|1394
1644332620000|2022-02-08 15:03:40|3882.5|3881|3882|3881|3882.5|3881.5|3882|3881|464
1644332630000|2022-02-08 15:03:50|3882.5|3881.5|3882|3881.5|3882.5|3881.5|3882|3881.5|1101
1644332640000|2022-02-08 15:04:00|3881.5|3881|3881.5|3880.5|3882|3881.5|3881|3880.5|4245
1644332650000|2022-02-08 15:04:10|3881||3881.5||3881.5||3881||500
1644332660000|2022-02-08 15:04:20|3881||3881.5||3881.5||3881||3357
1644332670000|2022-02-08 15:04:30|3882|3881|3883|3882|3883|3882|3882|3881|2450
1644332680000|2022-02-08 15:04:40|3883.5|3882.5|3883.5|3882.5|3883.5|3883|3883.5|3882.5|579
1644332690000|2022-02-08 15:04:50|3883|3882|3883|3882|3883|3882.5|3882.5|3882|443
1644332700000|2022-02-08 15:05:00|3883.5|3882.5|3883.5|3882|3883.5|3882.5|3883|3882|647
1644332710000|2022-02-08 15:05:10|3883||3883||3883.5||3883||167
1644332720000|2022-02-08 15:05:20|3883.5||3883.5||3883.5||3883.5||0
1644332730000|2022-02-08 15:05:30||3882.5||3883||3883||3882.5|0
1644332740000|2022-02-08 15:05:40|3884|3883.5|3883.5|3882.5|3885|3883.5|3883.5|3882.5|2675
1644332750000|2022-02-08 15:05:50|3884|3883|3884|3882.5|3884|3883.5|3883.5|3882.5|711
1644332770000|2022-02-08 15:06:10||3883||3882.5||3883.5||3882.5|1141
1644332790000|2022-02-08 15:06:30|3883.5|3883|3884|3883.5|3885|3884|3883.5|3883|4772
1644332800000|2022-02-08 15:06:40|3883.5|3883|3884|3883|3884|3883|3883.5|3883|1600
1644332810000|2022-02-08 15:06:50|3884.5|3883.5|3885|3884.5|3886|3885|3884.5|3883|6006
1644332820000|2022-02-08 15:07:00|3885.5|3884|3885|3884|3885.5|3884.5|3885|3884|593
1644332830000|2022-02-08 15:07:10|3884|3883.5|3884|3883.5|3884.5|3884|3884|3883|460
1644332840000|2022-02-08 15:07:20|3883.5|3883|3883.5|3882.5|3884|3883|3883|3882.5|3274
1644332850000|2022-02-08 15:07:30|||||||||483
1644332860000|2022-02-08 15:07:40|||||||||316
1644332870000|2022-02-08 15:07:50|3883|3882|3882.5|3882|3883|3882.5|3882.5|3882|1065
1644332880000|2022-02-08 15:08:00|3882|3881.5|3881.5|3880.5|3882.5|3882|3881.5|3880.5|1393
1644332890000|2022-02-08 15:08:10|3881|3879.5|3880.5|3879.5|3881|3880|3880.5|3879.5|620
1644332900000|2022-02-08 15:08:20|3881|3880|3881|3880|3881|3880.5|3880.5|3879.5|638
1644332910000|2022-02-08 15:08:30|3881.5|3880.5|3882|3881|3882|3881.5|3881.5|3880|2428
1644332920000|2022-02-08 15:08:40|3881.5|3880.5|3881.5|3881|3881.5|3881|3881.5|3880.5|175
1644332930000|2022-02-08 15:08:50|3881|3880.5|3881.5|3880.5|3881.5|3880.5|3881|3880.5|2007
1644332940000|2022-02-08 15:09:00|||||||||100
1644332950000|2022-02-08 15:09:10|3881|3881|3881|3880.5|3881.5|3881|3881|3880.5|979
1644332960000|2022-02-08 15:09:20|3881.5|3881|3881.5|3880.5|3881.5|3881|3881.5|3880.5|327
1644332970000|2022-02-08 15:09:30|3881|3880|3879|3878|3881|3880|3879|3878|5853
1644332980000|2022-02-08 15:09:40|3879.5|3878.5|3880|3879|3880|3879|3879|3878.5|1761
1644332990000|2022-02-08 15:09:50||3879.5||3879||3879.5||3879|141
1644333000000|2022-02-08 15:10:00|||||||||159
1644333010000|2022-02-08 15:10:10|3879.5|3878.5|3879.5|3878.5|3879.5|3878.5|3879.5|3878.5|370
1644333020000|2022-02-08 15:10:20|3879|3879|3880|3879|3880|3879|3879|3878.5|1450
1644333040000|2022-02-08 15:10:40|3879.5|3878.5|3879.5|3878.5|3879.5|3878.5|3879.5|3878|747
1644333050000|2022-02-08 15:10:50|3879||3879.5||3879.5||3879||202
1644333060000|2022-02-08 15:11:00|3879|3878|3879|3878|3879|3878.5|3879|3878|585
1644333070000|2022-02-08 15:11:10|3878.5|3877.5|3878|3877|3878.5|3878|3877.5|3877|1960
1644333080000|2022-02-08 15:11:20|3877.5|3876.5|3877.5|3876.5|3877.5|3876.5|3877.5|3876.5|759
1644333100000|2022-02-08 15:11:40|3877|3876|3876.5|3876|3877|3876|3876.5|3876|1158
1644333110000|2022-02-08 15:11:50|3876|3875.5|3876|3875.5|3876.5|3875.5|3875.5|3875|1315
1644333120000|2022-02-08 15:12:00|||||||||250
1644333130000|2022-02-08 15:12:10|3875.5|3875|3875.5|3874.5|3876|3875|3875.5|3874.5|2274
1644333150000|2022-02-08 15:12:30|3876|3875|3876|3875|3876|3875.5|3875.5|3875|1362
1644333170000|2022-02-08 15:12:50|||||||||71
1644333190000|2022-02-08 15:13:10|3875.5|3874.5|3875.5|3874.5|3876|3874.5|3875.5|3874.5|856
1644333200000|2022-02-08 15:13:20|3875|3874|3875.5|3874.5|3875.5|3875|3875|3874|2321
1644333210000|2022-02-08 15:13:30|3875|3874|3875.5|3874.5|3876|3874.5|3874|3873.5|4193
1644333220000|2022-02-08 15:13:40|3875|3874|3875|3874|3875|3874|3875|3874|351
1644333240000|2022-02-08 15:14:00|3874.5|3873.5|3874.5|3873.5|3874.5|3873.5|3874|3873.5|137
1644333250000|2022-02-08 15:14:10|||||||||30
1644333270000|2022-02-08 15:14:30||3874||3873.5||3874||3873.5|14
1644333280000|2022-02-08 15:14:40|3875|3874|3875.5|3874.5|3875.5|3874.5|3875|3874|2210
1644333290000|2022-02-08 15:14:50|3876|3875|3876|3875|3876|3875|3876|3875|1028
1644333300000|2022-02-08 15:15:00|3876.5|3875.5|3877|3876|3877.5|3876.5|3876.5|3875|1462
1644333310000|2022-02-08 15:15:10|3876.5|3875.5|3876|3875.5|3877|3876|3876|3875.5|958
1644333320000|2022-02-08 15:15:20|3876.5|3876|3877|3876|3877|3876|3876.5|3875.5|656
1644333330000|2022-02-08 15:15:30|3876.5|3875.5|3877|3875.5|3877|3875.5|3876.5|3875.5|0
1644333340000|2022-02-08 15:15:40|||||||||80
1644333350000|2022-02-08 15:15:50|3876.5|3876|3877|3876|3877|3876|3876.5|3876|237
1644333360000|2022-02-08 15:16:00|3876.5|3875.5|3876|3875.5|3877|3875.5|3876|3875.5|2547
1644333370000|2022-02-08 15:16:10|3876.5|3876|3877|3875.5|3877|3876|3876.5|3875.5|1523
1644333410000|2022-02-08 15:16:50|||||||||958
1644333420000|2022-02-08 15:17:00|3876.5|3875|3875.5|3874.5|3876.5|3875|3875|3874.5|2270
1644333430000|2022-02-08 15:17:10|||||||||139
1644333440000|2022-02-08 15:17:20||3875||3875||3875||3875|46
1644333450000|2022-02-08 15:17:30|3876|3874.5|3875|3874.5|3876|3875|3874.5|3874|5107
1644333460000|2022-02-08 15:17:40|3874.5|3874|3874|3873|3875|3874.5|3873.5|3873|2335
1644333470000|2022-02-08 15:17:50|3873.5|3872.5|3873.5|3872.5|3873.5|3872.5|3873.5|3872.5|133
1644333480000|2022-02-08 15:18:00|3873|3871.5|3872.5|3871.5|3873|3872|3872.5|3871.5|894
1644333490000|2022-02-08 15:18:10|3872|3871|3871.5|3870.5|3872|3871|3871.5|3870.5|235
1644333500000|2022-02-08 15:18:20|3871|3870|3870.5|3869.5|3871|3870|3870|3869.5|288
1644333510000|2022-02-08 15:18:30|||||||||25
1644333520000|2022-02-08 15:18:40|||||||||20
1644333530000|2022-02-08 15:18:50|||||||||152
1644333540000|2022-02-08 15:19:00|3870|3869|3871.5|3870.5|3871.5|3870.5|3869.5|3869|6187
1644333550000|2022-02-08 15:19:10|3871||3871.5||3871.5||3871||112
1644333560000|2022-02-08 15:19:20|3871|3870|3871|3870|3871.5|3870.5|3870.5|3870|3182
1644333570000|2022-02-08 15:19:30|3870.5|3869.5|3870|3869|3871|3869.5|3870|3869|1844
1644333580000|2022-02-08 15:19:40|3869.5|3868.5|3869.5|3868.5|3870|3868.5|3868.5|3868|1804
1644333600000|2022-02-08 15:20:00|3870|3869|3871|3870.5|3871|3870.5|3870|3869|3391
1644333610000|2022-02-08 15:20:10|3871.5|3870|3870.5|3869.5|3871.5|3870|3870.5|3869.5|910
1644333630000|2022-02-08 15:20:30|3870|3869|3870|3868.5|3870|3869|3870|3868.5|780
1644333640000|2022-02-08 15:20:40|3869.5|3869|3869.5|3869|3869.5|3869|3869|3868.5|1183
1644333650000|2022-02-08 15:20:50|3868.5|3868.5|3869|3868.5|3869.5|3869|3868.5|3868|1091
1644333660000|2022-02-08 15:21:00|3868.5|3868|3868|3867|3869|3868.5|3867.5|3867|2332
1644333670000|2022-02-08 15:21:10|3867.5|3866.5|3867|3866.5|3867.5|3866.5|3867|3866.5|592
1644333680000|2022-02-08 15:21:20|3867.5|3866|3868|3867|3868|3867|3867.5|3866|1760
1644333690000|2022-02-08 15:21:30|3868.5|3867.5|3868.5|3867.5|3868.5|3868|3868.5|3867.5|333
1644333700000|2022-02-08 15:21:40||3867||3867||3867||3867|0
1644333710000|2022-02-08 15:21:50|3869|3867.5|3869|3868|3869|3868|3868.5|3867.5|1983
1644333720000|2022-02-08 15:22:00|3869.5|3868.5|3870|3869|3870|3869.5|3869|3868.5|2607
1644333730000|2022-02-08 15:22:10|3870.5|3869.5|3870.5|3869.5|3870.5|3870|3870|3869.5|1356
1644333740000|2022-02-08 15:22:20|3870|3870|3870.5|3869.5|3870.5|3870|3870|3869.5|1213
1644333760000|2022-02-08 15:22:40|||||||||150
1644333770000|2022-02-08 15:22:50|3870|3869|3870|3869|3870.5|3869|3870|3869|595
1644333780000|2022-02-08 15:23:00|3870.5|3869.5|3870.5|3869.5|3870.5|3869.5|3870.5|3869|300
1644333790000|2022-02-08 15:23:10|3870|3870|3870.5|3869|3870.5|3870|3870|3869|660
1644333800000|2022-02-08 15:23:20|3870|3869.5|3870|3869|3870|3869.5|3870|3869|0
1644333810000|2022-02-08 15:23:30|3869.5|3868.5|3869.5|3868.5|3869.5|3868.5|3869.5|3868.5|271
1644333820000|2022-02-08 15:23:40|||||||||14
1644333830000|2022-02-08 15:23:50|3870|3869|3870.5|3869.5|3870.5|3870|3870|3869|2472
1644333840000|2022-02-08 15:24:00|3871|3870|3871|3870.5|3871|3870.5|3871|3869.5|1037
1644333850000|2022-02-08 15:24:10|3871.5|3871|3872|3870.5|3872|3871|3871.5|3870.5|804
1644333860000|2022-02-08 15:24:20|3871.5||3872||3872||3871.5||25
1644333870000|2022-02-08 15:24:30||3871||3871||3871.5||3871|0
1644333880000|2022-02-08 15:24:40|3872.5|3871.5|3873|3872.5|3873|3872.5|3872.5|3871.5|1950
1644333890000|2022-02-08 15:24:50||3872||3872||3872||3872|585
1644333900000|2022-02-08 15:25:00|3873.5|3872.5|3873.5|3872.5|3873.5|3872.5|3873.5|3872.5|86
1644333910000|2022-02-08 15:25:10|3873|3872|3873|3872|3873|3872|3873|3872|554
1644333920000|2022-02-08 15:25:20|3872.5|3871.5|3872.5|3871.5|3873|3872|3872.5|3871.5|1697
1644333930000|2022-02-08 15:25:30|3873|3872|3873|3872|3873|3872|3872.5|3872|1150
1644333940000|2022-02-08 15:25:40|||||||||100
1644333950000|2022-02-08 15:25:50|3872.5||3873||3873||3872.5||411
1644333980000|2022-02-08 15:26:20|3872.5|3871.5|3872.5|3871.5|3872.5|3872|3872.5|3871.5|947
1644334010000|2022-02-08 15:26:50|3873|3872|3873.5|3872.5|3873.5|3873|3873|3872|2126
1644334020000|2022-02-08 15:27:00|3873||3873.5||3873.5||3873||669
1644334030000|2022-02-08 15:27:10|3873||3873.5||3873.5||3873||82
1644334040000|2022-02-08 15:27:20|3873|3873|3873.5|3872.5|3873.5|3873|3873|3872.5|729
1644334050000|2022-02-08 15:27:30|3874|3873|3874|3873|3874|3873.5|3874|3873|1549
1644334060000|2022-02-08 15:27:40|||||||||368
1644334080000|2022-02-08 15:28:00|3873.5||3873.5||3873.5||3873.5||918
1644334090000|2022-02-08 15:28:10|3874|3873.5|3874|3873|3874|3873.5|3873.5|3873|756
1644334100000|2022-02-08 15:28:20|3873.5||3874||3874||3873.5||500
1644334110000|2022-02-08 15:28:30|3873.5||3873.5||3874||3873.5||776
1644334120000|2022-02-08 15:28:40|3873|3872.5|3873.5|3873|3874|3873|3873|3872.5|4070
1644334130000|2022-02-08 15:28:50|3873|3872.5|3873|3872.5|3873|3872.5|3873|3872.5|786
1644334140000|2022-02-08 15:29:00|3873.5|3873|3874|3873.5|3874|3873.5|3873|3872.5|2106
1644334170000|2022-02-08 15:29:30|3873.5|3873|3873.5|3872.5|3873.5|3873|3873.5|3872.5|1351
1644334190000|2022-02-08 15:29:50||3873||3873||3873||3873|482
1644334200000|2022-02-08 15:30:00|3874|3873.5|3874|3873.5|3874|3873.5|3874|3873.5|23
1644334210000|2022-02-08 15:30:10|3873.5|3873|3873|3872.5|3873.5|3873|3873|3872.5|621
1644334220000|2022-02-08 15:30:20|3873.5|3873|3873|3872.5|3873.5|3873|3873|3872.5|2987
1644334230000|2022-02-08 15:30:30|||||||||174
1644334240000|2022-02-08 15:30:40|3872.5|3872|3872|3871|3873|3872.5|3872|3871|5433
1644334260000|2022-02-08 15:31:00|3871.5|3870.5|3871.5|3870.5|3871.5|3871|3871|3870.5|2600
1644334270000|2022-02-08 15:31:10|3871|3870|3871.5|3870.5|3871.5|3871|3870.5|3870|1258
1644334280000|2022-02-08 15:31:20|3871|3870|3871.5|3870.5|3871.5|3870.5|3871|3870|976
1644334310000|2022-02-08 15:31:50|3871||3871.5||3871.5||3871||221
1644334330000|2022-02-08 15:32:10|3871|3870|3870.5|3869.5|3871|3870|3870|3869.5|1831
1644334340000|2022-02-08 15:32:20|3870|3870|3870.5|3869.5|3870.5|3870|3870|3869.5|1637
1644334350000|2022-02-08 15:32:30|3870|3869|3870.5|3869.5|3870.5|3869.5|3870|3869|493
1644334360000|2022-02-08 15:32:40|||||||||220
1644334370000|2022-02-08 15:32:50|3870|3869|3870.5|3869|3870.5|3869|3870|3869|443
1644334380000|2022-02-08 15:33:00|3870||3870||3870.5||3870||0
1644334390000|2022-02-08 15:33:10|||||||||165
1644334400000|2022-02-08 15:33:20|||||||||26
1644334410000|2022-02-08 15:33:30|3869.5|3869.5|3870|3869.5|3870|3869.5|3869.5|3869.5|224
1644334420000|2022-02-08 15:33:40|3869.5|3869|3869|3868.5|3869.5|3869|3869|3868.5|2769
1644334430000|2022-02-08 15:33:50|3868.5|3868|3868|3867|3869|3868|3868|3867|48643
1644334440000|2022-02-08 15:34:00|3867.5|3866.5|3868|3867.5|3868|3867.5|3867.5|3866.5|49079
1644334450000|2022-02-08 15:34:10|3867.5|3867|3868|3867.5|3868|3867.5|3867.5|3867|193713
1644334460000|2022-02-08 15:34:20|3868.5|3868|3869.5|3869|3869.5|3869|3868.5|3868|4873
1644334470000|2022-02-08 15:34:30|3869|3868.5|3869|3868|3869.5|3869|3869|3868|534
1644334480000|2022-02-08 15:34:40|3869.5|3868.5|3869.5|3868.5|3869.5|3868.5|3869.5|3868.5|549
1644334490000|2022-02-08 15:34:50|3870|3869|3870|3869|3870|3869|3870|3869|1003
1644334500000|2022-02-08 15:35:00|3869.5|3868.5|3870|3869|3870|3869|3869.5|3868.5|2502
1644334510000|2022-02-08 15:35:10|3869.5||3869.5||3869.5||3869.5||315
1644334520000|2022-02-08 15:35:20|3870||3870||3870||3870||1500
1644334530000|2022-02-08 15:35:30|3869.5|3869.5|3870|3869.5|3870|3869.5|3869.5|3869.5|2584
1644334540000|2022-02-08 15:35:40|3870.5|3870|3870|3869|3871|3870|3870|3869|3942
1644334550000|2022-02-08 15:35:50|3869.5|3868.5|3869|3868|3869.5|3868.5|3869|3868|639
1644334560000|2022-02-08 15:36:00|3868.5|3867.5|3868.5|3867.5|3868.5|3867.5|3868|3867|69
1644334580000|2022-02-08 15:36:20|3869|3868|3869|3868|3869|3868.5|3868.5|3868|3669
1644334590000|2022-02-08 15:36:30|3868.5||3868.5||3868.5||3868.5||0
1644334600000|2022-02-08 15:36:40|3868|3867.5|3868|3867|3868|3867.5|3867.5|3867|2620
1644334610000|2022-02-08 15:36:50||3867.5||3867||3867.5||3867|4034
1644334630000|2022-02-08 15:37:10|3867.5||3867.5||3868||3867.5||2108
1644334640000|2022-02-08 15:37:20|3868|3867.5|3868|3867.5|3868.5|3867.5|3867.5|3867.5|2524
1644334660000|2022-02-08 15:37:40|||||||||522
1644334690000|2022-02-08 15:38:10|3868.5|3868|3868.5|3868|3868.5|3868|3868.5|3868|709
1644334700000|2022-02-08 15:38:20|3869||3868.5||3869||3868.5||335
1644334710000|2022-02-08 15:38:30|3869|3868.5|3870|3869|3870|3869.5|3869|3868.5|1425
1644334730000|2022-02-08 15:38:50|3871|3869.5|3870.5|3870|3871|3870|3870.5|3869.5|1959
1644334740000|2022-02-08 15:39:00|3871|3870.5|3871|3870|3871|3870.5|3870.5|3870|947
1644334750000|2022-02-08 15:39:10|3870.5|3869.5|3870.5|3869.5|3870.5|3870|3870.5|3869.5|1348
1644334780000|2022-02-08 15:39:40|3871|3870|3871|3870|3871|3870|3871|3870|823
1644334790000|2022-02-08 15:39:50|3870.5|3869.5|3870.5|3869.5|3870.5|3869.5|3870.5|3869.5|1031
1644334810000|2022-02-08 15:40:10|||||||||961
1644334830000|2022-02-08 15:40:30|3870|3869|3870|3869.5|3870|3869.5|3870|3869|1038
1644334840000|2022-02-08 15:40:40|||||||||150
1644334850000|2022-02-08 15:40:50|3870.5|3870|3870.5|3870|3870.5|3870|3870|3869.5|1217
1644334860000|2022-02-08 15:41:00|3871|3870.5|3871|3870|3871.5|3871|3871|3870|2837
1644334870000|2022-02-08 15:41:10|||||||||174
1644334890000|2022-02-08 15:41:30||3870.5||3870||3870.5||3870|1384
1644334900000|2022-02-08 15:41:40||3870.5||3870.5||3870.5||3870.5|67
1644334910000|2022-02-08 15:41:50|||||||||177
1644334920000|2022-02-08 15:42:00|||||||||87
1644334930000|2022-02-08 15:42:10|3870.5|3870|3870.5|3870|3870.5|3870.5|3870.5|3870|2537
1644334940000|2022-02-08 15:42:20|3870|3869.5|3870|3869.5|3870|3869.5|3870|3869.5|330
1644334950000|2022-02-08 15:42:30|3869.5|3869|3869.5|3869|3869.5|3869|3869.5|3869|92
1644334960000|2022-02-08 15:42:40|3869|3868.5|3869.5|3868.5|3869.5|3868.5|3869|3868|244
1644334970000|2022-02-08 15:42:50|3869||3869.5||3869.5||3869||360
1644334980000|2022-02-08 15:43:00|3869|3868|3869|3868|3869|3868.5|3869|3868|184
1644334990000|2022-02-08 15:43:10|3868.5|3867.5|3868.5|3867.5|3868.5|3867.5|3868.5|3867.5|549
1644335000000|2022-02-08 15:43:20|||||||||1
1644335010000|2022-02-08 15:43:30|3868|3867|3868|3867|3868|3867|3867.5|3867|957
1644335030000|2022-02-08 15:43:50|3867.5|3866.5|3867|3866.5|3867.5|3866.5|3867|3866.5|799
1644335040000|2022-02-08 15:44:00|3867.5||3867||3867.5||3867||298
1644335050000|2022-02-08 15:44:10||3866||3866||3866.5||3866|2275
1644335060000|2022-02-08 15:44:20|3866.5||3867||3867||3866.5||300
1644335070000|2022-02-08 15:44:30|3866.5||3867||3867||3866.5||607
1644335080000|2022-02-08 15:44:40|3866.5||3866.5||3866.5||3866.5||1998
1644335090000|2022-02-08 15:44:50|3867||3867||3867||3866.5||600
1644335100000|2022-02-08 15:45:00|3866.5|3866.5|3867|3866|3867|3866.5|3866.5|3866|2370
1644335140000|2022-02-08 15:45:40|3866.5|3865.5|3865.5|3864.5|3867|3866|3865.5|3864.5|2016
1644335150000|2022-02-08 15:45:50|3865||3865.5||3865.5||3865||0
1644335160000|2022-02-08 15:46:00|3865|3864|3865.5|3864.5|3865.5|3864.5|3865|3864|849
1644335170000|2022-02-08 15:46:10|3866|3865|3866.5|3865.5|3866.5|3866|3865.5|3865|2842
1644335180000|2022-02-08 15:46:20|3867|3866|3866.5|3865.5|3867|3866.5|3866|3865.5|3562
1644335190000|2022-02-08 15:46:30|||||||||3537
1644335200000|2022-02-08 15:46:40|3867|3866|3867.5|3866.5|3867.5|3866.5|3867|3866|4094
1644335210000|2022-02-08 15:46:50|3868|3867|3868|3867|3868|3867|3867.5|3867|0
1644335220000|2022-02-08 15:47:00|3868.5|3867.5|3868|3867|3868.5|3867.5|3868|3867|1120
1644335230000|2022-02-08 15:47:10|3867.5|3866.5|3867|3866.5|3867.5|3866.5|3867|3866.5|430
1644335240000|2022-02-08 15:47:20|3867.5|3867|3868|3867|3868|3867|3867.5|3867|307
1644335250000|2022-02-08 15:47:30|3868.5|3868|3868.5|3868|3868.5|3868|3868|3867.5|1863
1644335260000|2022-02-08 15:47:40|3868|3867.5|3868.5|3867.5|3868.5|3867.5|3868|3867.5|129
1644335270000|2022-02-08 15:47:50|3869|3868|3869|3868|3869|3868.5|3869|3868|194
1644335280000|2022-02-08 15:48:00|3868.5|3867.5|3868|3867|3868.5|3867.5|3868|3867|693
1644335290000|2022-02-08 15:48:10|||||||||205
1644335300000|2022-02-08 15:48:20|3867.5|3866.5|3867.5|3866.5|3867.5|3866.5|3867.5|3866.5|1250
1644335310000|2022-02-08 15:48:30|3867|3866|3867.5|3866.5|3867.5|3866.5|3867|3866|58
1644335320000|2022-02-08 15:48:40||3866||3866||3866.5||3866|0
1644335330000|2022-02-08 15:48:50|3867|3866.5|3867|3866|3867|3866.5|3867|3866|271
1644335340000|2022-02-08 15:49:00|||||||||29
1644335350000|2022-02-08 15:49:10|3866.5|3865.5|3866|3865|3866.5|3865.5|3866|3865|3670
1644335380000|2022-02-08 15:49:40|3866.5|3865.5|3867.5|3866.5|3867.5|3866.5|3866.5|3865.5|2331
1644335390000|2022-02-08 15:49:50|3867||3867||3867||3867||372
1644335400000|2022-02-08 15:50:00|3867.5|3867|3867.5|3866.5|3867.5|3867|3867|3866.5|673
1644335420000|2022-02-08 15:50:20|3868|3867|3868|3867.5|3868.5|3867.5|3867.5|3866.5|1846
1644335430000|2022-02-08 15:50:30|||||||||263
1644335440000|2022-02-08 15:50:40|3867.5|3867|3868|3867|3868|3867|3867.5|3867|1154
1644335450000|2022-02-08 15:50:50|||||||||974
1644335480000|2022-02-08 15:51:20|3868.5|3867.5|3869|3868|3869.5|3868.5|3868.5|3867|3032
1644335490000|2022-02-08 15:51:30|3868.5|3868.5|3869.5|3868.5|3869.5|3868.5|3868.5|3868|5613
1644335520000|2022-02-08 15:52:00|3869||3869.5||3869.5||3869||813
1644335540000|2022-02-08 15:52:20|3869||3869.5||3869.5||3869||0
1644335560000|2022-02-08 15:52:40|3870|3869|3870|3869.5|3870.5|3869.5|3870|3869|1279
1644335570000|2022-02-08 15:52:50|3870.5|3870|3870.5|3870|3870.5|3870|3870.5|3870|642
1644335580000|2022-02-08 15:53:00|3871|3869.5|3869.5|3869|3871|3870|3869.5|3868.5|4805
1644335590000|2022-02-08 15:53:10|3870|3869.5|3870|3869|3870.5|3869.5|3870|3869|2204
1644335600000|2022-02-08 15:53:20|3869.5||3869.5||3870||3869.5||659
1644335610000|2022-02-08 15:53:30|3870||3870||3870||3870||234
1644335640000|2022-02-08 15:54:00|3869.5|3869.5|3870|3869|3870.5|3869.5|3869.5|3869|1414
1644335650000|2022-02-08 15:54:10|3869.5|3868.5|3869|3868.5|3869.5|3869|3869|3868|1478
1644335660000|2022-02-08 15:54:20|3869.5|3869|3869.5|3869|3870|3869.5|3869.5|3868.5|1361
1644335670000|2022-02-08 15:54:30|3870||3869.5||3870||3869.5||0
1644335680000|2022-02-08 15:54:40|||||||||200
1644335690000|2022-02-08 15:54:50|3869|3868.5|3869|3868.5|3869.5|3868.5|3869|3868.5|1065
1644335700000|2022-02-08 15:55:00|3869.5|3869|3869.5|3869|3870|3869|3869|3868.5|1679
1644335710000|2022-02-08 15:55:10|3870|3869.5|3869.5|3869|3870|3869.5|3869.5|3869|1472
1644335720000|2022-02-08 15:55:20||3868.5||3868.5||3868.5||3868.5|453
1644335730000|2022-02-08 15:55:30|||||||||480
1644335740000|2022-02-08 15:55:40|3870|3869|3870|3869|3870|3869.5|3870|3869|1262
1644335750000|2022-02-08 15:55:50|||||||||983
1644335760000|2022-02-08 15:56:00|||||||||160
1644335770000|2022-02-08 15:56:10|||||||||164
1644335780000|2022-02-08 15:56:20|3869.5||3869.5||3869.5||3869.5||223
1644335790000|2022-02-08 15:56:30|3869|3868.5|3869.5|3868.5|3869.5|3869|3869|3868.5|1454
1644335810000|2022-02-08 15:56:50|||||||||32
1644335820000|2022-02-08 15:57:00|3870|3869|3870|3869|3870|3869|3869.5|3869|5709
1644335830000|2022-02-08 15:57:10|3869.5|3869.5|3870|3869|3870|3869.5|3869.5|3869|2723
1644335850000|2022-02-08 15:57:30|||||||||114
1644335860000|2022-02-08 15:57:40|3869.5||3870||3870||3869.5||84
1644335870000|2022-02-08 15:57:50|3869.5||3870||3870||3869.5||348
1644335880000|2022-02-08 15:58:00|3869.5||3870||3870||3869.5||1110
1644335890000|2022-02-08 15:58:10|3869.5|3869.5|3870|3869|3870|3869.5|3869.5|3869|1488
1644335900000|2022-02-08 15:58:20|3869.5|3869.5|3869.5|3869|3870|3869.5|3869.5|3869|4091
1644335910000|2022-02-08 15:58:30|||||||||641
1644335920000|2022-02-08 15:58:40|||||||||1867
1644335930000|2022-02-08 15:58:50|3869|3868.5|3869.5|3868.5|3869.5|3869|3869|3868.5|2040
1644335940000|2022-02-08 15:59:00|3869||3869.5||3869.5||3869||0
1644335980000|2022-02-08 15:59:40|3870|3869|3873|3872.5|3873|3872.5|3870|3869|8719
1644335990000|2022-02-08 15:59:50|3873.5|3872|3872|3871|3873.5|3872|3872|3871|3968
1644336000000|2022-02-08 16:00:00|3871.5||3872||3872||3871.5||3256
1644336010000|2022-02-08 16:00:10|3871.5||3872||3872||3871.5||235
1644336020000|2022-02-08 16:00:20|3871.5||3872||3872||3871.5||2935
1644336030000|2022-02-08 16:00:30|3872.5|3871.5|3872|3871.5|3872.5|3872|3872|3871|4181
1644336040000|2022-02-08 16:00:40|3872.5||3872||3872.5||3872||992
1644336050000|2022-02-08 16:00:50|3872.5|3872|3872.5|3872|3872.5|3872|3872.5|3872|123
1644336060000|2022-02-08 16:01:00|3872|3871.5|3872|3871|3872|3871.5|3872|3871|1052
1644336070000|2022-02-08 16:01:10|3871.5||3871.5||3871.5||3871.5||1388
1644336080000|2022-02-08 16:01:20|3872|3870.5|3871.5|3870.5|3872|3870.5|3871.5|3870.5|579
1644336100000|2022-02-08 16:01:40||3871||3871||3871||3870.5|485
1644336110000|2022-02-08 16:01:50|||||||||261
1644336130000|2022-02-08 16:02:10|3872||3872||3872||3872||551
1644336140000|2022-02-08 16:02:20|3871.5|3872|3872.5|3871.5|3872.5|3872|3871.5|3871.5|2679
1644336150000|2022-02-08 16:02:30|3872|3871|3872|3871|3872|3871|3872|3871|484
1644336170000|2022-02-08 16:02:50|||||||||25
1644336180000|2022-02-08 16:03:00|||||||||1000
1644336190000|2022-02-08 16:03:10|3871.5|3870.5|3871.5|3870.5|3871.5|3870.5|3871|3870.5|3059
1644336200000|2022-02-08 16:03:20|||||||||90
1644336210000|2022-02-08 16:03:30|3872|3871|3872|3870.5|3872|3871|3871.5|3870.5|1736
1644336220000|2022-02-08 16:03:40|3871.5||3871.5||3871.5||3871.5||68
1644336240000|2022-02-08 16:04:00||3871||3871||3871||3871|532
1644336250000|2022-02-08 16:04:10|3872||3872||3872||3872||98
1644336260000|2022-02-08 16:04:20|||||||||1115
1644336300000|2022-02-08 16:05:00|3872.5|3871.5|3872.5|3871.5|3872.5|3872|3872.5|3871|1180
1644336310000|2022-02-08 16:05:10|3872|3871|3873|3872|3873|3872|3872|3871|3214
1644336320000|2022-02-08 16:05:20|3873.5|3872.5|3873.5|3872.5|3873.5|3873|3873|3872.5|2321
1644336330000|2022-02-08 16:05:30|3873|3873|3873.5|3873|3873.5|3873|3873|3873|2348
1644336340000|2022-02-08 16:05:40|3873|3872.5|3873.5|3873|3873.5|3873|3873|3872.5|1262
1644336350000|2022-02-08 16:05:50|3873|3872.5|3873|3872.5|3873|3872.5|3873|3872.5|1303
1644336360000|2022-02-08 16:06:00|3873.5|3873|3873.5|3873|3873.5|3873|3873|3872.5|5726
1644336370000|2022-02-08 16:06:10|3874||3874||3874||3874||816
1644336380000|2022-02-08 16:06:20|||||||||206
1644336390000|2022-02-08 16:06:30|3873.5||3873.5||3873.5||3873.5||0
1644336400000|2022-02-08 16:06:40|||||||||456
1644336410000|2022-02-08 16:06:50|3873|3872.5|3873|3872|3873.5|3872.5|3873|3872|2835
1644336430000|2022-02-08 16:07:10|3872.5|3872.5|3873.5|3872.5|3873.5|3872.5|3872.5|3872.5|3660
1644336440000|2022-02-08 16:07:20||3873||3873||3873||3872.5|1214
1644336450000|2022-02-08 16:07:30|||||||||172
1644336460000|2022-02-08 16:07:40||3872.5||3872.5||3873||3872.5|6
1644336470000|2022-02-08 16:07:50|||||||||104
1644336480000|2022-02-08 16:08:00|||||||||6
1644336490000|2022-02-08 16:08:10|||||||||477
1644336500000|2022-02-08 16:08:20|3873|3872|3872|3871.5|3873.5|3872|3872|3871|3026
1644336510000|2022-02-08 16:08:30|3871.5|3871|3872|3871|3872|3871|3871.5|3870.5|1520
1644336520000|2022-02-08 16:08:40|3872.5|3871.5|3872.5|3871.5|3872.5|3871.5|3872.5|3871.5|2640
1644336530000|2022-02-08 16:08:50|||||||||935
1644336540000|2022-02-08 16:09:00|||||||||4972
1644336550000|2022-02-08 16:09:10|||||||||234
1644336560000|2022-02-08 16:09:20|3872|3871|3872|3871|3872|3871|3871.5|3871|2388
1644336570000|2022-02-08 16:09:30|3871.5||3871.5||3872||3871.5||1231
1644336580000|2022-02-08 16:09:40|3872|3871.5|3872|3871.5|3872|3871.5|3872|3871.5|1174
1644336590000|2022-02-08 16:09:50|3872.5||3872||3872.5||3872||783
1644336600000|2022-02-08 16:10:00|||||||||286
1644336610000|2022-02-08 16:10:10|3872.5|3872|3872|3871.5|3872.5|3872|3872|3871.5|1000
1644336620000|2022-02-08 16:10:20|3872.5|3872|3872.5|3871.5|3872.5|3872|3872|3871.5|626
1644336640000|2022-02-08 16:10:40|3873|3872|3873.5|3872.5|3873.5|3872.5|3873|3872|5693
1644336650000|2022-02-08 16:10:50|3874|3873|3874.5|3873.5|3874.5|3873.5|3874|3872.5|2750
1644336660000|2022-02-08 16:11:00||3874||3874||3874||3874|2048
1644336670000|2022-02-08 16:11:10|||||||||191
1644336690000|2022-02-08 16:11:30||3873.5||3873.5||3873.5||3873.5|438
1644336700000|2022-02-08 16:11:40|||||||||172
1644336720000|2022-02-08 16:12:00|||||||||121
1644336730000|2022-02-08 16:12:10|3875|3874|3875|3874|3875|3874|3875|3874|3177
1644336740000|2022-02-08 16:12:20|3874.5|3873.5|3875|3874|3875|3874|3874.5|3873.5|2596
1644336750000|2022-02-08 16:12:30|3874.5|3874.5|3875|3874|3875.5|3874.5|3874.5|3874|10530
1644336770000|2022-02-08 16:12:50|3875.5|3874.5|3875.5|3874.5|3875.5|3874.5|3875.5|3874|1854
1644336780000|2022-02-08 16:13:00|3875||3875.5||3875.5||3875||351
1644336790000|2022-02-08 16:13:10|||||||||61
1644336800000|2022-02-08 16:13:20|||||||||15
1644336810000|2022-02-08 16:13:30|3875|3874|3875|3874.5|3876|3875|3874.5|3874|9690
1644336820000|2022-02-08 16:13:40|||||||||1344
1644336830000|2022-02-08 16:13:50|||||||||821
1644336850000|2022-02-08 16:14:10|||||||||801
1644336860000|2022-02-08 16:14:20|3875.5|3875|3875.5|3874.5|3875.5|3875|3875|3874.5|1794
1644336870000|2022-02-08 16:14:30|3875|3875|3875|3874.5|3875.5|3875|3875|3874.5|3907
1644336880000|2022-02-08 16:14:40|3875.5|3875|3876|3875.5|3876|3875.5|3875|3875|2292
1644336890000|2022-02-08 16:14:50|||||||||2474
1644336900000|2022-02-08 16:15:00|||||||||236
1644336930000|2022-02-08 16:15:30||3875||3875||3875||3875|35
1644336960000|2022-02-08 16:16:00|3877|3875.5|3877|3875.5|3877|3875.5|3877|3875.5|0
1644336990000|2022-02-08 16:16:30||3876||3876||3876||3876|0
1644337000000|2022-02-08 16:16:40|3877.5|3876.5|3877.5|3876.5|3877.5|3876.5|3877.5|3876.5|87
1644337010000|2022-02-08 16:16:50||3876||3876||3876||3876|316
1644337020000|2022-02-08 16:17:00|3877||3877.5||3877.5||3877||383
1644337050000|2022-02-08 16:17:30|3878|3876.5|3878|3876.5|3878|3876.5|3878|3876.5|317
1644337070000|2022-02-08 16:17:50|3877.5|3876|3877|3876|3877.5|3876|3877|3876|457
1644337080000|2022-02-08 16:18:00|3877.5||3877||3877.5||3877||0
1644337090000|2022-02-08 16:18:10|3877.5||3877||3877.5||3877||0
1644337110000|2022-02-08 16:18:30|3877.5||3877||3877.5||3877||251
1644337120000|2022-02-08 16:18:40|3877.5||3877.5||3877.5||3877||428
1644337130000|2022-02-08 16:18:50|||||||||39
1644337170000|2022-02-08 16:19:30|3877||3877||3877||3877||0
1644337190000|2022-02-08 16:19:50|3876.5|3875.5|3876.5|3875.5|3876.5|3875.5|3876.5|3875.5|579
1644337200000|2022-02-08 16:20:00|3877||3877||3877||3877||401
1644337210000|2022-02-08 16:20:10|||||||||74
1644337230000|2022-02-08 16:20:30|3876.5|3875|3876.5|3875|3876.5|3875|3876.5|3875|99
1644337240000|2022-02-08 16:20:40||3875.5||3875.5||3875.5||3875.5|268
1644337270000|2022-02-08 16:21:10|3876|3875|3876|3875|3876|3875|3876|3875|51
1644337280000|2022-02-08 16:21:20|3875.5|3874.5|3876|3875|3876|3875|3875.5|3874.5|0
1644337290000|2022-02-08 16:21:30||3874.5||3874.5||3874.5||3874.5|0
1644337300000|2022-02-08 16:21:40|3875.5|3874|3875.5|3874|3875.5|3874|3875.5|3874|2
1644337310000|2022-02-08 16:21:50|3875|3873.5|3874.5|3873.5|3875|3873.5|3874.5|3873.5|96
1644337320000|2022-02-08 16:22:00|3874|3873|3874|3872.5|3874|3873|3873.5|3872|14
1644337330000|2022-02-08 16:22:10|3873.5|3872|3872.5|3871.5|3873.5|3872|3872.5|3871.5|0
1644337340000|2022-02-08 16:22:20|||||||||207
1644337370000|2022-02-08 16:22:50||3871||3870.5||3871||3870.5|0
1644337380000|2022-02-08 16:23:00|3871.5||3872||3872||3871.5||0
1644337390000|2022-02-08 16:23:10|3872.5|3871|3872.5|3871|3872.5|3871|3872.5|3871|115
1644337400000|2022-02-08 16:23:20|3873|3871.5|3872.5|3871.5|3873.5|3872|3872.5|3871.5|69
1644337440000|2022-02-08 16:24:00|3873.5|3872|3873|3872|3873.5|3872|3873|3872|0
1644337460000|2022-02-08 16:24:20|3873.5|3872.5|3873.5|3872.5|3873.5|3872.5|3873.5|3872.5|74
1644337480000|2022-02-08 16:24:40|3874||3874||3874||3874||25
1644337490000|2022-02-08 16:24:50|3873.5||3873.5||3873.5||3873.5||104
1644337500000|2022-02-08 16:25:00|||||||||64
1644337510000|2022-02-08 16:25:10|3874|3873|3875|3873.5|3875|3873.5|3874|3873|151
1644337520000|2022-02-08 16:25:20|||||||||97
1644337540000|2022-02-08 16:25:40|3874.5||3874.5||3874.5||3874.5||0
1644337580000|2022-02-08 16:26:20|||||||||100
1644337590000|2022-02-08 16:26:30|3875|3874|3875|3874|3875|3874|3875|3874|0
1644337610000|2022-02-08 16:26:50|||||||||6
1644337620000|2022-02-08 16:27:00|3875.5|3874.5|3874.5|3873|3875.5|3874.5|3874.5|3873|300
1644337630000|2022-02-08 16:27:10|3874||3874||3874||3874||0
1644337640000|2022-02-08 16:27:20||3872.5||3872.5||3872.5||3872.5|100
1644337650000|2022-02-08 16:27:30|3873.5||3873.5||3873.5||3873.5||0
1644337660000|2022-02-08 16:27:40||3872||3872||3872||3872|225
1644337670000|2022-02-08 16:27:50|||||||||100
1644337710000|2022-02-08 16:28:30|3873|3871.5|3873|3871.5|3873|3871.5|3873|3871.5|0
1644337720000|2022-02-08 16:28:40|3872.5|3871|3873|3871.5|3873|3871.5|3872.5|3871|330
1644337740000|2022-02-08 16:29:00|3872.5|3871|3872|3870.5|3872.5|3871|3871.5|3870.5|213
1644337750000|2022-02-08 16:29:10||3871||3871||3871||3870.5|192
1644337760000|2022-02-08 16:29:20|3872.5||3872.5||3872.5||3872||0
1644337770000|2022-02-08 16:29:30|||||||||92
1644337780000|2022-02-08 16:29:40|3872|3870.5|3872|3870.5|3872|3870.5|3872|3870.5|271
1644337790000|2022-02-08 16:29:50|3871.5||3872||3872||3871.5||0
1644393620000|2022-02-09 08:00:20|3887.5|3886|3888.5|3886|3890|3887.5|3887.5|3886|1051
1644393630000|2022-02-09 08:00:30|3889|3886.5|3890.5|3886.5|3892.5|3889.5|3888.5|3886.5|2394
1644393640000|2022-02-09 08:00:40|3890|3886|3889.5|3885.5|3890|3886|3887.5|3884|1376
1644393660000|2022-02-09 08:01:00|3889|3886|3889|3886|3889|3887|3889|3886|0
1644393680000|2022-02-09 08:01:20|3888|3887|3889.5|3887|3889.5|3887|3888|3886|393
1644393690000|2022-02-09 08:01:30|3890|3887.5|3890.5|3888.5|3892.5|3890|3890|3887.5|3984
1644393700000|2022-02-09 08:01:40|3890|3888|3888.5|3887.5|3890.5|3888|3888.5|3885.5|686
1644393710000|2022-02-09 08:01:50|3889|3888|3890.5|3888|3890.5|3888|3889|3888|315
1644393720000|2022-02-09 08:02:00|||||||||336
1644393730000|2022-02-09 08:02:10|3889.5|3887.5|3889|3887.5|3889.5|3887.5|3889|3887.5|168
1644393740000|2022-02-09 08:02:20|3890.5|3888|3890|3888|3890.5|3888|3889.5|3887.5|578
1644393750000|2022-02-09 08:02:30|3889.5|3887.5|3890|3888|3890|3888|3889.5|3887.5|74
1644393760000|2022-02-09 08:02:40|3890.5|3888.5|3890.5|3888.5|3892|3889.5|3890.5|3888|823
1644393770000|2022-02-09 08:02:50|3891|3888|3887|3885.5|3891|3888.5|3886.5|3884|1783
1644393780000|2022-02-09 08:03:00|3886.5|3885|3885|3883.5|3886.5|3885|3885|3883.5|649
1644393790000|2022-02-09 08:03:10|3884.5||3885||3885||3884.5||382
1644393800000|2022-02-09 08:03:20|3885.5|3884.5|3886.5|3885|3887|3885|3884.5|3882.5|2181
1644393810000|2022-02-09 08:03:30|3887|3885.5|3886.5|3885.5|3887|3886.5|3886|3885|633
1644393820000|2022-02-09 08:03:40|3887|3886|3888|3886|3888|3886|3887|3885.5|1996
1644393830000|2022-02-09 08:03:50||3886.5||3887||3887||3886.5|433
1644393840000|2022-02-09 08:04:00|3887|3886.5|3887.5|3886|3887.5|3886.5|3886.5|3886|1391
1644393850000|2022-02-09 08:04:10|3887||3887.5||3887.5||3887||399
1644393860000|2022-02-09 08:04:20|||||||||352
1644393870000|2022-02-09 08:04:30|3888|3887|3889.5|3888|3890.5|3888.5|3887.5|3886|8200
1644393880000|2022-02-09 08:04:40|3889|3888.5|3893|3891|3893|3891.5|3889|3888|1332
1644393890000|2022-02-09 08:04:50|3892.5|3891.5|3893|3891.5|3893|3891.5|3892.5|3891.5|610
1644393900000|2022-02-09 08:05:00|3892.5|3892|3897.5|3896|3900|3898|3892.5|3892|5934
1644393910000|2022-02-09 08:05:10|3897|3895|3897|3896|3897|3896|3896|3895|1276
1644393920000|2022-02-09 08:05:20|3897.5|3896.5|3897|3896|3898|3897|3897|3896|1521
1644393930000|2022-02-09 08:05:30|3897.5|3896.5|3897.5|3896|3898|3896.5|3897.5|3896|1129
1644393940000|2022-02-09 08:05:40|3897|3896.5|3896|3895|3897|3896.5|3896|3895|892
1644393950000|2022-02-09 08:05:50|3895|3894|3896|3894|3896|3894.5|3894.5|3894|1512
1644393960000|2022-02-09 08:06:00||3895||3895||3895||3894|1055
1644393970000|2022-02-09 08:06:10|3896.5|3895.5|3896.5|3895|3898|3897|3896.5|3895|3084
1644393980000|2022-02-09 08:06:20|3896|3894|3896|3894|3896.5|3895|3895|3894|2646
1644393990000|2022-02-09 08:06:30|3895.5|3894.5|3892.5|3891.5|3895.5|3894.5|3892|3891.5|5955
1644394000000|2022-02-09 08:06:40|3893|3892|3894|3893|3894|3893|3893|3891.5|1902
1644394010000|2022-02-09 08:06:50|3893.5|3892|3893.5|3892|3893.5|3892|3893|3891.5|330
1644394020000|2022-02-09 08:07:00||3892.5||3892.5||3892.5||3892|238
1644394030000|2022-02-09 08:07:10|3894.5|3893.5|3894|3893.5|3894.5|3893.5|3894|3893.5|923
1644394040000|2022-02-09 08:07:20|3895|3894|3894.5|3892.5|3895.5|3894.5|3894.5|3892.5|2270
1644394050000|2022-02-09 08:07:30|3894|3893|3893.5|3892|3894|3893|3892.5|3892|4613
1644394060000|2022-02-09 08:07:40||3892.5||3892.5||3892.5||3892.5|1642
1644394070000|2022-02-09 08:07:50||3892||3892||3892||3892|377
1644394080000|2022-02-09 08:08:00|3894|3892.5|3893.5|3892.5|3894|3893.5|3893|3892|4016
1644394090000|2022-02-09 08:08:10|3894|3892|3895|3894|3895.5|3894|3893.5|3892|1467
1644394100000|2022-02-09 08:08:20|3894.5|3893.5|3894.5|3893.5|3894.5|3893.5|3894.5|3893.5|319
1644394110000|2022-02-09 08:08:30|3894|3893|3891.5|3890.5|3894.5|3893.5|3891.5|3890.5|1965
1644394120000|2022-02-09 08:08:40|3891|3890|3890|3889.5|3891.5|3890|3890|3889.5|1651
1644394130000|2022-02-09 08:08:50|3889.5|3888.5|3887.5|3886.5|3889.5|3888.5|3887|3885.5|2302
1644394140000|2022-02-09 08:09:00|3887|3885.5|3885.5|3884.5|3887|3886|3885.5|3884.5|1992
1644394150000|2022-02-09 08:09:10|3885|3884|3884.5|3883.5|3885|3884|3884|3883.5|1365
1644394160000|2022-02-09 08:09:20|3885|3884|3886.5|3885|3886.5|3886|3885|3884|1044
1644394190000|2022-02-09 08:09:50|||||||||10
1644394200000|2022-02-09 08:10:00|3887|3885.5|3889.5|3887.5|3889.5|3887.5|3885.5|3884.5|3784
1644394210000|2022-02-09 08:10:10|3889||3889||3889||3889||310
1644394220000|2022-02-09 08:10:20|3890|3888|3893.5|3892.5|3894.5|3893.5|3890|3888|5512
1644394230000|2022-02-09 08:10:30|3894|3893|3892|3890.5|3894.5|3894|3892|3890|7938
1644394250000|2022-02-09 08:10:50|3891|3890|3891|3889.5|3891|3890|3891|3889|1052
1644394260000|2022-02-09 08:11:00|3891.5|3890|3891.5|3890.5|3892|3891.5|3891|3890|1848
1644394270000|2022-02-09 08:11:10|3891||3892||3892||3891||123
1644394280000|2022-02-09 08:11:20|3892.5|3891|3893.5|3892.5|3894.5|3893.5|3892.5|3890.5|1646
1644394290000|2022-02-09 08:11:30|3893|3892|3894.5|3893|3894.5|3893|3892.5|3892|2646
1644394300000|2022-02-09 08:11:40|||||||||101
1644394320000|2022-02-09 08:12:00|3895|3893.5|3895|3894|3896|3895.5|3894.5|3893.5|2158
1644394330000|2022-02-09 08:12:10|3894.5|3893.5|3895.5|3894.5|3895.5|3894.5|3894|3893.5|3211
1644394340000|2022-02-09 08:12:20|3896|3895|3897.5|3897|3898|3897|3896|3895|4899
1644394350000|2022-02-09 08:12:30|3897|3896.5|3897|3896|3897|3896.5|3896|3894.5|6179
1644394360000|2022-02-09 08:12:40|||||||||180
1644394370000|2022-02-09 08:12:50|3897.5|3896.5|3898|3897|3898|3897|3897.5|3896.5|1764
1644394380000|2022-02-09 08:13:00|3899|3897.5|3899.5|3898.5|3900|3899.5|3899|3897.5|3011
1644394390000|2022-02-09 08:13:10|3899|3899|3900|3899|3900.5|3899|3899|3898|22342
1644394420000|2022-02-09 08:13:40|3901|3899.5|3902.5|3901|3903|3901|3900.5|3899.5|2580
1644394430000|2022-02-09 08:13:50|3903|3901.5|3901.5|3900|3904|3902|3900|3899.5|4765
1644394440000|2022-02-09 08:14:00|3901|3899.5|3900.5|3899.5|3901|3900|3899|3898|3022
1644394450000|2022-02-09 08:14:10|3901.5|3900|3901.5|3900.5|3904|3902.5|3901.5|3899.5|4975
1644394460000|2022-02-09 08:14:20|3901|3900|3901.5|3900|3901.5|3901|3900.5|3899.5|2718
1644394470000|2022-02-09 08:14:30|3902.5|3900.5|3903|3902|3903|3902|3901.5|3900.5|1075
1644394480000|2022-02-09 08:14:40|3902|3901.5|3902|3901.5|3902|3901.5|3902|3901.5|471
1644394490000|2022-02-09 08:14:50|3901.5|3901|3900|3899|3902|3901.5|3900|3899|1213
1644394500000|2022-02-09 08:15:00|3900.5|3899.5|3901|3900|3901|3900|3900|3899.5|3575
1644394510000|2022-02-09 08:15:10|3900.5|3899.5|3899.5|3898.5|3900.5|3899.5|3899.5|3898.5|3735
1644394520000|2022-02-09 08:15:20|3900|3899|3900|3898.5|3900.5|3899.5|3899.5|3898.5|2091
1644394540000|2022-02-09 08:15:40|3899.5|3899|3897|3896|3899.5|3899|3897|3896|4229
1644394550000|2022-02-09 08:15:50|3897.5|3896.5|3896.5|3896|3897.5|3896.5|3896.5|3895|2416
1644394560000|2022-02-09 08:16:00|3897|3896.5|3897.5|3896|3897.5|3896.5|3897|3896|360
1644394570000|2022-02-09 08:16:10|3898.5|3896.5|3900.5|3899.5|3901|3900|3898.5|3896.5|2659
1644394580000|2022-02-09 08:16:20|3900|3899|3900.5|3900|3901|3900|3899.5|3898|2452
1644394590000|2022-02-09 08:16:30|3900|3899|3900|3899|3900.5|3899.5|3900|3899|1571
1644394600000|2022-02-09 08:16:40|3899.5|3898|3899.5|3898.5|3899.5|3898.5|3899|3898|1945
1644394610000|2022-02-09 08:16:50|3899|3898|3899|3898|3899|3898|3898.5|3898|543
1644394620000|2022-02-09 08:17:00|3898.5|3897.5|3898|3897|3899|3898|3897|3896|8115
1644394630000|2022-02-09 08:17:10|3898.5|3898|3898|3897|3899|3898|3898|3897|452
1644394640000|2022-02-09 08:17:20|3898.5|3897.5|3898|3897|3898.5|3898|3897.5|3897|1503
1644394650000|2022-02-09 08:17:30|3898.5|3897.5|3898.5|3897.5|3898.5|3897.5|3898.5|3897.5|1651
1644394670000|2022-02-09 08:17:50|3898|3898|3899|3897.5|3900.5|3899.5|3898|3897.5|2409
1644394680000|2022-02-09 08:18:00|3898.5|3898|3898.5|3897.5|3898.5|3898|3898.5|3897.5|1320
1644394690000|2022-02-09 08:18:10|3898|3897|3898|3897|3898.5|3897|3898|3897|1091
1644394700000|2022-02-09 08:18:20||3897.5||3897.5||3897.5||3897|100
1644394710000|2022-02-09 08:18:30|3898.5|3898|3897|3896|3898.5|3898|3896.5|3896|3032
1644394720000|2022-02-09 08:18:40|3896.5|3895.5|3896.5|3895.5|3896.5|3896|3896|3895.5|1128
1644394730000|2022-02-09 08:18:50|3896|3895|3895|3893|3896|3895|3894|3893|2891
1644394740000|2022-02-09 08:19:00|3894.5|3892.5|3893.5|3893|3894.5|3893|3893.5|3892.5|1403
1644394750000|2022-02-09 08:19:10|3894|3893.5|3894|3893|3894|3893.5|3894|3893|1003
1644394780000|2022-02-09 08:19:40|3893.5|3893.5|3892.5|3891.5|3893.5|3893.5|3892|3891.5|2527
1644394790000|2022-02-09 08:19:50|3892|3891|3892|3891.5|3892.5|3891.5|3891.5|3891|2815
1644394800000|2022-02-09 08:20:00|3892.5|3892|3894.5|3893.5|3894.5|3893.5|3892.5|3892|1975
1644394810000|2022-02-09 08:20:10|3894|3893|3892.5|3891.5|3894.5|3893.5|3892.5|3891.5|2093
1644394820000|2022-02-09 08:20:20|||||||||127
1644394830000|2022-02-09 08:20:30|3893|3892|3893.5|3892.5|3894|3893|3893|3892|1119
1644394840000|2022-02-09 08:20:40|3894|3893.5|3894|3893|3894|3893.5|3894|3893|381
1644394850000|2022-02-09 08:20:50|3893.5|3892.5|3894.5|3894|3894.5|3894|3893|3892.5|2845
1644394860000|2022-02-09 08:21:00|3895.5|3895|3895|3894|3895.5|3895|3895|3894|2191
1644394870000|2022-02-09 08:21:10|3894.5|3894.5|3895.5|3894.5|3895.5|3894.5|3894.5|3894.5|1893
1644394880000|2022-02-09 08:21:20|3895|3894|3894|3893|3895.5|3895|3893|3892|9145
1644394890000|2022-02-09 08:21:30|3894.5|3893.5|3893|3892.5|3894.5|3893.5|3893|3892.5|2112
1644394900000|2022-02-09 08:21:40|3892.5|3892|3892.5|3891.5|3892.5|3892|3892.5|3891.5|180
1644394910000|2022-02-09 08:21:50|||||||||164
1644394920000|2022-02-09 08:22:00|3892|3891|3888.5|3887.5|3892|3891|3888.5|3887.5|3375
1644394930000|2022-02-09 08:22:10|3888|3887|3887|3886.5|3888|3887|3887|3885.5|866
1644394940000|2022-02-09 08:22:20||3886||3886||3886||3886|906
1644394950000|2022-02-09 08:22:30|3886.5|3885|3885|3884|3887|3886|3885|3883|232
1644394960000|2022-02-09 08:22:40|3885.5|3884.5|3886|3884.5|3886.5|3885.5|3885.5|3884.5|2071
1644394970000|2022-02-09 08:22:50|3885|3885|3886|3884.5|3886|3885|3885|3884.5|1785
1644394980000|2022-02-09 08:23:00|3885.5|3885|3886.5|3885.5|3886.5|3885.5|3884.5|3884|2284
1644394990000|2022-02-09 08:23:10|3886|3885|3886.5|3885.5|3886.5|3885.5|3885.5|3885|427
1644395000000|2022-02-09 08:23:20|3887|3886|3888.5|3887.5|3888.5|3887.5|3887|3886|388
1644395010000|2022-02-09 08:23:30|3888|3887|3887.5|3886.5|3888.5|3888|3887|3886|3810
1644395030000|2022-02-09 08:23:50|3888|3887|3888|3886.5|3888|3887.5|3887|3886.5|1218
1644395040000|2022-02-09 08:24:00|3887|3887|3888|3887|3888|3887|3887|3887|940
1644395050000|2022-02-09 08:24:10|3889|3887.5|3888.5|3887|3889|3887.5|3888.5|3887|176
1644395060000|2022-02-09 08:24:20|3887.5|3886.5|3888.5|3887|3889|3887|3887.5|3886.5|319
1644395070000|2022-02-09 08:24:30|3888|3886.5|3887|3886.5|3888.5|3886.5|3887|3886.5|1659
1644395080000|2022-02-09 08:24:40|3886.5|3886|3887|3886|3887|3886|3885.5|3884.5|1837
1644395090000|2022-02-09 08:24:50|3886.5|3885|3886.5|3885|3886.5|3885|3886.5|3885|382
1644395110000|2022-02-09 08:25:10|||||||||1962
1644395130000|2022-02-09 08:25:30|3887|3886|3887|3886|3887|3886|3886|3885|695
1644395140000|2022-02-09 08:25:40|3887.5||3887||3887.5||3887||110
1644395150000|2022-02-09 08:25:50|3886.5|3885.5|3886|3885|3886.5|3885.5|3886|3885|456
1644395160000|2022-02-09 08:26:00|3885.5|3884.5|3886|3885|3886|3885.5|3885|3884.5|1128
1644395170000|2022-02-09 08:26:10|3885.5|3884|3884|3883.5|3885.5|3884.5|3884|3883.5|802
1644395180000|2022-02-09 08:26:20|3883.5|3882.5|3884|3883|3884|3883|3883.5|3882.5|369
1644395190000|2022-02-09 08:26:30|3884.5|3883.5|3884.5|3883.5|3884.5|3883.5|3883.5|3883|1900
1644395200000|2022-02-09 08:26:40|3885|3884|3885|3884.5|3885|3884.5|3885|3884|728
1644395210000|2022-02-09 08:26:50||3884||3883.5||3884||3883.5|1742
1644395220000|2022-02-09 08:27:00|3884.5|3883|3885.5|3884.5|3886|3885|3883.5|3883|3453
1644395240000|2022-02-09 08:27:20|3885|3884|3885|3884|3885|3884|3885|3884|500
1644395250000|2022-02-09 08:27:30|3885.5|3884.5|3886|3885|3886|3885|3885.5|3884.5|1120
1644395260000|2022-02-09 08:27:40||3885.5||3885||3885.5||3885|0
1644395280000|2022-02-09 08:28:00|3885.5||3885.5||3886||3885.5||811
1644395290000|2022-02-09 08:28:10|3886|3885.5|3887|3885.5|3887|3886.5|3886|3885.5|2845
1644395300000|2022-02-09 08:28:20|3886.5|3885|3886.5|3885|3886.5|3885.5|3885.5|3885|1507
1644395310000|2022-02-09 08:28:30|3886|3885.5|3886|3885|3886.5|3885.5|3885|3884.5|6490
1644395320000|2022-02-09 08:28:40|3886.5|3885.5|3885|3884|3886.5|3886|3885|3884|4999
1644395330000|2022-02-09 08:28:50|3884.5|3883.5|3884|3883|3884.5|3883.5|3884|3882.5|4016
1644395340000|2022-02-09 08:29:00|3883.5|3882.5|3882|3881|3883.5|3882.5|3881|3880.5|3246
1644395350000|2022-02-09 08:29:10|3882.5|3881.5|3882|3881|3882.5|3881.5|3882|3881|2514
1644395360000|2022-02-09 08:29:20|3881.5|3880.5|3880.5|3879.5|3881.5|3880.5|3880|3879|2215
1644395370000|2022-02-09 08:29:30|3881.5|3880|3881|3880|3881.5|3880|3881|3880|692
1644395380000|2022-02-09 08:29:40|3880.5||3881||3881||3880.5||30
1644395390000|2022-02-09 08:29:50|3880.5||3880.5||3881||3880.5||35
1644395400000|2022-02-09 08:30:00|3880|3879.5|3879.5|3879|3880|3879.5|3879.5|3879|1575
1644395410000|2022-02-09 08:30:10|3879|3878.5|3880.5|3879.5|3880.5|3880|3879|3878.5|3288
1644395420000|2022-02-09 08:30:20|3881|3880|3881.5|3880.5|3881.5|3881|3881|3880|428
1644395430000|2022-02-09 08:30:30|3882|3881|3882|3881|3882|3881|3882|3881|228
1644395440000|2022-02-09 08:30:40|3881.5|3881.5|3881.5|3880.5|3881.5|3881.5|3881.5|3880.5|126
1644395450000|2022-02-09 08:30:50|3882|3881|3882|3880.5|3882|3881|3882|3880.5|468
1644395460000|2022-02-09 08:31:00||3881||3881||3881.5||3881|886
1644395470000|2022-02-09 08:31:10|3881.5|3880.5|3880.5|3879.5|3881.5|3881|3880.5|3879.5|4887
1644395480000|2022-02-09 08:31:20|3880|3879|3880|3879|3880|3879.5|3880|3879|1212
1644395490000|2022-02-09 08:31:30|3880.5|3879.5|3880.5|3879.5|3880.5|3880|3880.5|3879|1097
1644395500000|2022-02-09 08:31:40||3879||3879.5||3879.5||3879|942
1644395510000|2022-02-09 08:31:50|||||||||576
1644395520000|2022-02-09 08:32:00|3881|3880|3882|3881|3882|3881|3881|3880|2382
1644395530000|2022-02-09 08:32:10|||||||||662
1644395540000|2022-02-09 08:32:20|3881.5|3880.5|3881.5|3880.5|3881.5|3881|3881.5|3880.5|1687
1644395550000|2022-02-09 08:32:30|3881||3881||3881.5||3881||1901
1644395560000|2022-02-09 08:32:40|3880.5|3879.5|3880.5|3879.5|3880.5|3880|3880|3879.5|870
1644395570000|2022-02-09 08:32:50|3880|3879|3879.5|3878.5|3880|3879|3879|3878.5|3494
1644395580000|2022-02-09 08:33:00|3880|3879|3880.5|3880|3880.5|3880|3879.5|3878.5|4365
1644395590000|2022-02-09 08:33:10|3882|3880.5|3881|3880|3882|3880.5|3880.5|3880|3726
1644395610000|2022-02-09 08:33:30|||||||||61
1644395620000|2022-02-09 08:33:40|3880.5|3880.5|3881.5|3880.5|3881.5|3880.5|3880.5|3880.5|2092
1644395630000|2022-02-09 08:33:50|3882|3881|3884.5|3883|3884.5|3883|3882|3881|588
1644395640000|2022-02-09 08:34:00|3885|3883.5|3885|3884|3885|3884|3885|3883.5|695
1644395650000|2022-02-09 08:34:10|3884.5|3883.5|3884|3883|3885|3883.5|3883.5|3883|1688
1644395680000|2022-02-09 08:34:40|3883.5||3883.5||3884||3883.5||3863
1644395690000|2022-02-09 08:34:50|3884.5|3883.5|3884|3883.5|3884.5|3884|3883.5|3883|3464
1644395700000|2022-02-09 08:35:00|3883.5|3883|3884|3882.5|3884|3883|3883.5|3882.5|340
1644395710000|2022-02-09 08:35:10||3883||3883.5||3883.5||3883|0
1644395720000|2022-02-09 08:35:20|3884.5|3884|3884|3883|3884.5|3884|3884|3883|2429
1644395730000|2022-02-09 08:35:30|||||||||387
1644395740000|2022-02-09 08:35:40|3884.5|3883.5|3885.5|3884.5|3885.5|3885|3884.5|3883|1732
1644395750000|2022-02-09 08:35:50|3885|3884|3885.5|3884.5|3885.5|3884.5|3884.5|3884|1327
1644395770000|2022-02-09 08:36:10|3886|3885|3890|3888.5|3890|3889|3885.5|3884.5|3151
1644395780000|2022-02-09 08:36:20|||||||||120
1644395790000|2022-02-09 08:36:30||3889||3888.5||3889||3888.5|686
1644395800000|2022-02-09 08:36:40||3889||3889||3889||3889|280
1644395810000|2022-02-09 08:36:50|3889|3888.5|3890|3889|3890|3889|3889|3888.5|413
1644395820000|2022-02-09 08:37:00|3889.5|3888.5|3890.5|3890|3891|3890|3889|3888.5|4282
1644395830000|2022-02-09 08:37:10|3891|3890.5|3891.5|3890.5|3891.5|3890.5|3891|3890.5|885
1644395840000|2022-02-09 08:37:20|3892|3891|3893.5|3892.5|3894|3892.5|3892|3891|184
1644395850000|2022-02-09 08:37:30|3893|3893|3894|3893|3894|3893|3893|3893|46
1644395860000|2022-02-09 08:37:40|3894.5|3893.5|3896|3894.5|3898|3896.5|3894.5|3893.5|2537
1644395870000|2022-02-09 08:37:50|3895.5|3894|3895|3894|3895.5|3894|3895|3894|3142
1644395880000|2022-02-09 08:38:00|3894.5|3894.5|3896|3895|3896|3895|3894.5|3894|9168
1644395890000|2022-02-09 08:38:10|3896.5|3895.5|3896|3895|3897.5|3896|3896|3895|6422
1644395900000|2022-02-09 08:38:20|||||||||759
1644395910000|2022-02-09 08:38:30||3895.5||3895||3895.5||3895|790
1644395930000|2022-02-09 08:38:50|||||||||146
1644395940000|2022-02-09 08:39:00||3895.5||3895||3895.5||3895|950
1644395950000|2022-02-09 08:39:10|3896.5|3895.5|3896|3895|3897|3895.5|3895.5|3895|1652
1644395960000|2022-02-09 08:39:20|3896.5|3895.5|3896.5|3895.5|3896.5|3895.5|3896.5|3895.5|1247
1644395970000|2022-02-09 08:39:30|3897|3896|3897.5|3896.5|3897.5|3896.5|3897|3896|3459
1644395980000|2022-02-09 08:39:40|3897|3897|3898|3896.5|3898|3897.5|3897|3896.5|1259
1644395990000|2022-02-09 08:39:50|3897.5|3896|3897|3896|3897.5|3896|3897|3896|1169
1644396000000|2022-02-09 08:40:00|3897.5|3896.5|3896.5|3895.5|3897.5|3896.5|3896|3895|2368
1644396010000|2022-02-09 08:40:10|3896|3895|3896|3895|3896.5|3895|3896|3895|605
1644396020000|2022-02-09 08:40:20|||||||||200
1644396030000|2022-02-09 08:40:30|||||||||23
1644396040000|2022-02-09 08:40:40|||||||||267
1644396050000|2022-02-09 08:40:50|3895.5|3894.5|3895.5|3894.5|3895.5|3895|3893|3892|11856
1644396060000|2022-02-09 08:41:00|3896|3895|3896|3895.5|3896|3895.5|3896|3895|1437
1644396070000|2022-02-09 08:41:10|3896.5|3896|3897.5|3896.5|3897.5|3896.5|3896.5|3896|1648
1644396080000|2022-02-09 08:41:20|3897|3896|3897|3896|3897|3896.5|3896.5|3895.5|1597
1644396100000|2022-02-09 08:41:40|3896.5|3895.5|3896.5|3895.5|3896.5|3896|3895.5|3894.5|18967
1644396110000|2022-02-09 08:41:50|3896|3894.5|3895.5|3894.5|3896|3894.5|3895.5|3894.5|881
1644396120000|2022-02-09 08:42:00|3895|3893.5|3895.5|3895|3896|3895|3895|3893.5|6155
1644396130000|2022-02-09 08:42:10|3896|3895.5|3896.5|3895.5|3897|3896.5|3896|3895|4236
1644396140000|2022-02-09 08:42:20|3896|3895|3893|3892.5|3896|3895|3891|3890|13269
1644396150000|2022-02-09 08:42:30|3892.5|3891.5|3896|3895|3896.5|3895|3892.5|3891.5|3615
1644396160000|2022-02-09 08:42:40|3895.5|3895.5|3896.5|3895|3897.5|3896.5|3895.5|3895|8278
1644396170000|2022-02-09 08:42:50|3896|3894.5|3896|3895|3896.5|3895|3895.5|3894.5|7493
1644396180000|2022-02-09 08:43:00|3895.5|3894.5|3894.5|3893.5|3896|3894.5|3894|3893.5|5587
1644396190000|2022-02-09 08:43:10|3895|3894|3894|3893|3895.5|3894|3893.5|3893|2313
1644396210000|2022-02-09 08:43:30|3894.5|3893.5|3898|3897|3898|3897|3894.5|3893|22505
1644396220000|2022-02-09 08:43:40|3897.5|3896.5|3898|3897|3898|3897|3896.5|3896|5148
1644396230000|2022-02-09 08:43:50||3896.5||3896||3896.5||3896|614
1644396240000|2022-02-09 08:44:00|3897.5|3895.5|3895.5|3894.5|3897.5|3896|3895.5|3894.5|9328
1644396250000|2022-02-09 08:44:10|||||||||385
1644396260000|2022-02-09 08:44:20|3896|3895|3898|3897|3898|3897|3896|3895|1774
1644396270000|2022-02-09 08:44:30|3897.5|3896.5|3897.5|3896.5|3897.5|3897|3897.5|3896|1305
1644396280000|2022-02-09 08:44:40|||||||||172
1644396290000|2022-02-09 08:44:50|3898|3897|3897.5|3896|3898|3897.5|3897|3896|3481
1644396300000|2022-02-09 08:45:00|3897||3897||3897||3897||688
1644396310000|2022-02-09 08:45:10|||||||||233
1644396320000|2022-02-09 08:45:20|3896|3895.5|3896.5|3895.5|3896.5|3896|3896|3895|10703
1644396330000|2022-02-09 08:45:30|||||||||310
1644396340000|2022-02-09 08:45:40|3897|3896|3897.5|3896|3897.5|3896.5|3897|3896|3075
1644396350000|2022-02-09 08:45:50|3897|3896.5|3898|3897|3898|3897.5|3896.5|3896.5|2979
1644396360000|2022-02-09 08:46:00|3898.5|3897.5|3899.5|3898.5|3900|3899|3898.5|3897.5|5689
1644396370000|2022-02-09 08:46:10|3899|3898|3900|3899|3900|3899|3898.5|3897.5|4187
1644396380000|2022-02-09 08:46:20|3900.5|3899.5|3900.5|3900|3900.5|3900|3900|3899|5428
1644396390000|2022-02-09 08:46:30|3901.5|3900.5|3900|3899|3902|3900.5|3899.5|3899|4765
1644396400000|2022-02-09 08:46:40|3899.5|3899.5|3900|3899|3900|3899.5|3899.5|3899|584
1644396420000|2022-02-09 08:47:00|3899|3898.5|3899.5|3898.5|3900|3899|3898.5|3898|2904
1644396430000|2022-02-09 08:47:10|3899|3898|3898.5|3897.5|3899.5|3898.5|3897.5|3897|1951
1644396440000|2022-02-09 08:47:20|3898|3897|3898|3897|3898|3897|3898|3897|514
1644396450000|2022-02-09 08:47:30|3897.5||3898||3898||3897.5||1805
1644396460000|2022-02-09 08:47:40|3897.5|3896.5|3898.5|3897.5|3898.5|3897.5|3896.5|3895.5|7867
1644396470000|2022-02-09 08:47:50|3899|3898|3898|3897|3899|3898|3897.5|3897|3832
1644396480000|2022-02-09 08:48:00|3897.5|3896.5|3897|3896|3898|3896.5|3896.5|3896|4701
1644396490000|2022-02-09 08:48:10|3897.5|3896.5|3897.5|3896.5|3897.5|3896.5|3897.5|3896.5|1447
1644396500000|2022-02-09 08:48:20|3898|3897|3899|3897.5|3899|3898|3898|3897|1912
1644396510000|2022-02-09 08:48:30||3898||3898||3898||3897.5|481
1644396520000|2022-02-09 08:48:40|3898.5|3897.5|3898|3897|3898.5|3898|3897.5|3896.5|1637
1644396530000|2022-02-09 08:48:50|3898.5|3897.5|3898.5|3897.5|3899|3897.5|3898.5|3897.5|290
1644396540000|2022-02-09 08:49:00|3898|3897|3898.5|3897|3898.5|3897|3898|3897|1068
1644396560000|2022-02-09 08:49:20|3899|3897.5|3899|3898|3899|3898|3898.5|3897.5|2706
1644396570000|2022-02-09 08:49:30|3899.5|3898.5|3900.5|3899.5|3901.5|3899.5|3899|3898|17750
1644396580000|2022-02-09 08:49:40|3900|3899|3900|3899|3901|3900.5|3899.5|3899|5608
1644396590000|2022-02-09 08:49:50|3900.5|3899.5|3901|3900.5|3901|3900.5|3900|3899.5|2075
1644396600000|2022-02-09 08:50:00|3900.5|3900|3900.5|3900|3901|3900.5|3900.5|3899.5|1909
1644396610000|2022-02-09 08:50:10|3900|3899.5|3900.5|3900|3900.5|3900|3899.5|3899|6098
1644396620000|2022-02-09 08:50:20|3900|3899.5|3900|3899|3900|3899.5|3900|3899|1738
1644396630000|2022-02-09 08:50:30|3899.5|3899.5|3901|3900|3901|3900|3899.5|3899|3379
1644396640000|2022-02-09 08:50:40|3901.5|3900.5|3901.5|3900.5|3902|3901|3901|3900.5|2455
1644396650000|2022-02-09 08:50:50|||||||||80
1644396660000|2022-02-09 08:51:00|3901|3899.5|3901|3900|3901|3900|3900.5|3899.5|1689
1644396680000|2022-02-09 08:51:20|3900.5|3899.5|3900.5|3899.5|3900.5|3900|3900|3899.5|2015
1644396690000|2022-02-09 08:51:30|3900||3900||3900||3900||498
1644396700000|2022-02-09 08:51:40|3900.5|3899|3900|3899.5|3900.5|3899.5|3900|3899|2864
1644396710000|2022-02-09 08:51:50|3899.5|3899|3900|3899|3900|3899|3899.5|3899|1125
1644396740000|2022-02-09 08:52:20|3899.5|3899.5|3900|3899|3900|3899.5|3899.5|3899|972
1644396750000|2022-02-09 08:52:30|3899.5|3898.5|3900|3899|3900|3899|3899.5|3898.5|1591
1644396760000|2022-02-09 08:52:40|||||||||650
1644396770000|2022-02-09 08:52:50|3899.5||3900||3900||3899.5||806
1644396780000|2022-02-09 08:53:00|3899.5||3900||3900||3899.5||109
1644396790000|2022-02-09 08:53:10|3899.5|3898.5|3900|3899|3900|3899|3899|3898.5|4289
1644396800000|2022-02-09 08:53:20|||||||||465
1644396810000|2022-02-09 08:53:30|3900.5|3900|3900.5|3899.5|3901|3900|3900|3899.5|2102
1644396820000|2022-02-09 08:53:40|||||||||4
1644396830000|2022-02-09 08:53:50|3901|3900|3902|3901|3902.5|3901.5|3901|3900|1059
1644396840000|2022-02-09 08:54:00|3902.5|3901.5|3902.5|3901.5|3902.5|3901.5|3902.5|3901|0
1644396850000|2022-02-09 08:54:10|3903|3902|3903.5|3902|3903.5|3903|3902.5|3902|1621
1644396860000|2022-02-09 08:54:20|3903|3901.5|3902.5|3901.5|3903|3901.5|3902|3901.5|1087
1644396870000|2022-02-09 08:54:30|||||||||114
1644396880000|2022-02-09 08:54:40|3902|3901|3902|3901|3902.5|3901|3902|3901|300
1644396890000|2022-02-09 08:54:50|3902.5|3901.5|3902.5|3901.5|3902.5|3901.5|3902.5|3901.5|383
1644396910000|2022-02-09 08:55:10|3902|3901|3901.5|3900.5|3902.5|3901|3901|3900|1345
1644396920000|2022-02-09 08:55:20|3902|3901|3901|3900|3902.5|3901.5|3901|3900|416
1644396950000|2022-02-09 08:55:50|3900.5|3899.5|3900.5|3899.5|3900.5|3900|3900|3899.5|880
1644396960000|2022-02-09 08:56:00|||||||||270
1644396970000|2022-02-09 08:56:10|3900|3899|3899.5|3899|3900|3899|3899.5|3899|225
1644396980000|2022-02-09 08:56:20|3900|3899.5|3900.5|3899.5|3900.5|3899.5|3900|3899.5|2261
1644397010000|2022-02-09 08:56:50|||||||||303
1644397030000|2022-02-09 08:57:10|||||||||196
1644397040000|2022-02-09 08:57:20|3901|3900|3901.5|3900.5|3901.5|3900.5|3901|3900|2208
1644397060000|2022-02-09 08:57:40|3901|3900|3900|3899.5|3901|3900|3900|3899.5|889
1644397070000|2022-02-09 08:57:50|3899.5|3899|3899.5|3898.5|3900.5|3899.5|3898.5|3897.5|3258
1644397110000|2022-02-09 08:58:30|||||||||16
1644397120000|2022-02-09 08:58:40|||||||||416
1644397130000|2022-02-09 08:58:50|||||||||1
1644397140000|2022-02-09 08:59:00|3900|3899|3900.5|3899|3900.5|3900|3900|3899|1091
1644397150000|2022-02-09 08:59:10||3899.5||3899.5||3899.5||3899.5|0
1644397160000|2022-02-09 08:59:20||3899||3899||3899||3899|18
1644397190000|2022-02-09 08:59:50|3900||3900||3900||3900||21
1644397200000|2022-02-09 09:00:00|3900.5|3899.5|3900|3899|3900.5|3899.5|3900|3899|1777
1644397210000|2022-02-09 09:00:10|3899.5|3898.5|3899.5|3899|3899.5|3899|3899.5|3898.5|571
1644397220000|2022-02-09 09:00:20|3899|3898.5|3898.5|3898|3899|3898.5|3898.5|3897.5|1064
1644397230000|2022-02-09 09:00:30|3898|3897.5|3897|3896.5|3898|3897.5|3897|3895.5|4
1644397250000|2022-02-09 09:00:50|3897.5|3897|3898|3896.5|3898|3897.5|3897|3896.5|2928
1644397280000|2022-02-09 09:01:20|3898.5|3897|3898|3896.5|3899|3897.5|3898|3896.5|1043
1644397290000|2022-02-09 09:01:30|3897.5|3897|3897.5|3896.5|3898|3897|3897.5|3896.5|487
1644397300000|2022-02-09 09:01:40|3897|3897|3897.5|3896.5|3897.5|3897|3897|3896.5|1236
1644397310000|2022-02-09 09:01:50|3897|3896|3897|3896|3897|3896|3897|3895.5|535
1644397320000|2022-02-09 09:02:00|||||||||15
1644397340000|2022-02-09 09:02:20|3896.5|3895|3894|3893|3896.5|3895.5|3893|3892.5|1090
1644397350000|2022-02-09 09:02:30|3893.5||3893.5||3893.5||3893.5||0
1644397360000|2022-02-09 09:02:40||3892.5||3892.5||3892.5||3892.5|108
1644397370000|2022-02-09 09:02:50|3893|3892|3893|3892|3893.5|3892.5|3893|3891.5|516
1644397380000|2022-02-09 09:03:00|3893.5|3892.5|3893|3892|3893.5|3892.5|3893|3892|271
1644397390000|2022-02-09 09:03:10|3892.5|3891.5|3891.5|3890.5|3892.5|3891.5|3891|3890.5|883
1644397400000|2022-02-09 09:03:20|3891||3891||3891.5||3891||27
1644397410000|2022-02-09 09:03:30|3891.5|3890|3891.5|3890.5|3891.5|3890.5|3891.5|3890|365
1644397430000|2022-02-09 09:03:50|||||||||158
1644397440000|2022-02-09 09:04:00|3892|3891|3892|3891.5|3893|3891.5|3892|3891|803
1644397450000|2022-02-09 09:04:10|3892.5|3892|3892.5|3891.5|3892.5|3892|3892.5|3891.5|80
1644397470000|2022-02-09 09:04:30|3893|3892|3893|3892.5|3893|3892.5|3893|3892|691
1644397480000|2022-02-09 09:04:40|3892.5|3892|3892|3890.5|3893|3892|3892|3890.5|1947
1644397490000|2022-02-09 09:04:50|3891|3890|3886.5|3885.5|3891|3890|3886.5|3885.5|1327
1644397500000|2022-02-09 09:05:00|3886|3886|3885.5|3884|3886.5|3886|3885.5|3883.5|449
1644397510000|2022-02-09 09:05:10|3885|3883.5|3884.5|3883.5|3885|3883.5|3884.5|3883|105
1644397520000|2022-02-09 09:05:20|3884|3883|3884|3883|3884|3883.5|3882.5|3881.5|1721
1644397530000|2022-02-09 09:05:30|3883.5|3882.5|3883|3881.5|3883.5|3882.5|3882.5|3881.5|2195
1644397550000|2022-02-09 09:05:50|3883.5|3882|3883|3882|3883.5|3883|3883|3881.5|2081
1644397560000|2022-02-09 09:06:00|3883.5|3882.5|3884|3883|3884|3883|3883.5|3881.5|1263
1644397570000|2022-02-09 09:06:10|3884.5|3883.5|3884.5|3883.5|3885|3884|3884.5|3883.5|1182
1644397590000|2022-02-09 09:06:30|3884|3883|3883|3882|3884|3883|3882.5|3881.5|2995
1644397600000|2022-02-09 09:06:40|3883.5|3882.5|3884|3882.5|3884.5|3883|3883.5|3882.5|692
1644397610000|2022-02-09 09:06:50|||||||||10
1644397620000|2022-02-09 09:07:00||3883||3882.5||3883||3882.5|0
1644397630000|2022-02-09 09:07:10||3883||3883||3883||3883|0
1644397640000|2022-02-09 09:07:20|3883.5|3883.5|3883.5|3883|3883.5|3883.5|3883.5|3883|405
1644397660000|2022-02-09 09:07:40|3884|3883.5|3885|3884|3885.5|3884|3884|3883.5|220
1644397670000|2022-02-09 09:07:50||3884.5||3884.5||3884.5||3884.5|65
1644397680000|2022-02-09 09:08:00|3886|3885|3887.5|3886|3887.5|3886|3885.5|3885|524
1644397700000|2022-02-09 09:08:20|3888|3887|3890.5|3889.5|3891.5|3890|3888|3887|1172
1644397710000|2022-02-09 09:08:30|3891|3890|3891|3890.5|3891|3890.5|3891|3889.5|858
1644397720000|2022-02-09 09:08:40|3890.5|3890|3890|3888.5|3890.5|3890|3890|3888.5|2118
1644397730000|2022-02-09 09:08:50|3889.5|3887.5|3888.5|3888|3889.5|3888|3888.5|3887.5|112
1644397740000|2022-02-09 09:09:00|3888|3887|3888|3887|3888|3887|3888|3887|194
1644397750000|2022-02-09 09:09:10|3888.5|3887.5|3890|3889|3890|3889|3888.5|3887.5|1807
1644397760000|2022-02-09 09:09:20|3889.5|3888.5|3890|3888.5|3890|3888.5|3888.5|3887.5|1441
1644397770000|2022-02-09 09:09:30|3889.5|3889|3889.5|3888.5|3889.5|3889.5|3889.5|3888.5|73
1644397780000|2022-02-09 09:09:40|3889|3888|3889.5|3888|3889.5|3889|3889|3888|499
1644397790000|2022-02-09 09:09:50||3888.5||3888.5||3888.5||3888|9
1644397800000|2022-02-09 09:10:00|3889|3888|3888|3887|3889|3888|3888|3887|894
1644397810000|2022-02-09 09:10:10|3887.5|3886|3887|3886|3887.5|3886|3887|3886|25
1644397820000|2022-02-09 09:10:20|3887.5|3886.5|3887.5|3886.5|3887.5|3887|3887.5|3886.5|528
1644397830000|2022-02-09 09:10:30|3887|3886|3887.5|3886|3887.5|3886|3887|3886|64
1644397840000|2022-02-09 09:10:40|3887|3885.5|3886|3884.5|3887|3885.5|3886|3884.5|34
1644397850000|2022-02-09 09:10:50|3885.5|3885|3885|3884.5|3885.5|3885|3885|3884|157
1644397860000|2022-02-09 09:11:00|3886|3885|3885|3884|3886|3885|3885|3884|86
1644397870000|2022-02-09 09:11:10|3885.5|3884.5|3886|3885|3886|3885.5|3885.5|3884.5|620
1644397880000|2022-02-09 09:11:20|3886.5|3885.5|3886.5|3885.5|3886.5|3886|3886.5|3885.5|242
1644397890000|2022-02-09 09:11:30||3886||3886||3886||3885.5|348
1644397900000|2022-02-09 09:11:40|3887|3886.5|3887.5|3886|3887.5|3887|3886.5|3886|250
1644397910000|2022-02-09 09:11:50|3887|3885.5|3886.5|3885|3887|3885.5|3886.5|3885|113
1644397920000|2022-02-09 09:12:00||3885.5||3885.5||3885.5||3885.5|0
1644397930000|2022-02-09 09:12:10|3887|3885|3885.5|3885|3887|3885.5|3885.5|3885|480
1644397940000|2022-02-09 09:12:20|3886.5|3885.5|3886.5|3885|3886.5|3885.5|3886.5|3885|8
1644397950000|2022-02-09 09:12:30|3885.5|3884.5|3886|3884.5|3886|3884.5|3885.5|3884.5|113
1644397960000|2022-02-09 09:12:40||3885||3884.5||3885||3884.5|0
1644397970000|2022-02-09 09:12:50|3885.5||3886||3886||3885.5||31
1644397980000|2022-02-09 09:13:00|3885.5|3884|3883|3882|3886|3884|3883|3882|1129
1644397990000|2022-02-09 09:13:10|3883.5|3882.5|3884.5|3883|3885.5|3884.5|3883.5|3882.5|867
1644398000000|2022-02-09 09:13:20|3884|3884|3884|3882.5|3884.5|3884|3884|3882.5|111
1644398010000|2022-02-09 09:13:30|3884.5|3883|3884.5|3883.5|3884.5|3883.5|3884.5|3883|0
1644398020000|2022-02-09 09:13:40|3885|3884|3885|3884|3885.5|3884|3884.5|3884|1101
1644398030000|2022-02-09 09:13:50|3885.5|3884.5|3885|3884|3885.5|3885|3885|3884|937
1644398040000|2022-02-09 09:14:00|3884.5|3883.5|3884|3883|3884.5|3883.5|3883.5|3883|342
1644398050000|2022-02-09 09:14:10|3885|3883.5|3885|3884|3885|3884|3885|3883.5|372
1644398060000|2022-02-09 09:14:20|3885.5|3884.5|3885.5|3884|3885.5|3885|3885.5|3884|432
1644398070000|2022-02-09 09:14:30||3884.5||3884.5||3884.5||3884.5|0
1644398080000|2022-02-09 09:14:40||3885||3884.5||3885||3884.5|96
1644398090000|2022-02-09 09:14:50|3885|3884|3884.5|3883.5|3885|3884|3884|3883.5|245
1644398100000|2022-02-09 09:15:00|3884|3883|3884|3883|3884|3883|3884|3883|325
1644398110000|2022-02-09 09:15:10|3884.5|3883.5|3884.5|3884|3884.5|3884|3884.5|3883.5|115
1644398120000|2022-02-09 09:15:20||3883.5||3883.5||3883.5||3883.5|163
1644398130000|2022-02-09 09:15:30|||||||||240
1644398140000|2022-02-09 09:15:40||3883||3883||3883||3883|0
1644398150000|2022-02-09 09:15:50|3884||3884.5||3884.5||3883.5||300
1644398160000|2022-02-09 09:16:00||3883.5||3883.5||3883.5||3883.5|27
1644398170000|2022-02-09 09:16:10|3884|3883|3883.5|3883|3884|3883|3883.5|3883|7
1644398180000|2022-02-09 09:16:20|3883|3882.5|3883.5|3882|3883.5|3882.5|3883|3882|403
1644398190000|2022-02-09 09:16:30|3884|3882.5|3884.5|3883.5|3884.5|3883.5|3884|3882.5|544
1644398200000|2022-02-09 09:16:40|||||||||75
1644398210000|2022-02-09 09:16:50|3885.5|3884|3884.5|3883.5|3885.5|3884|3884.5|3883.5|864
1644398220000|2022-02-09 09:17:00|3884|3883|3883.5|3882.5|3884.5|3883.5|3883|3882.5|321
1644398230000|2022-02-09 09:17:10|3883|3882|3883.5|3882.5|3883.5|3882.5|3882.5|3882|304
1644398240000|2022-02-09 09:17:20|3883|3882|3883|3882|3883|3882|3883|3882|1
1644398250000|2022-02-09 09:17:30||3882.5||3882||3882.5||3882|0
1644398260000|2022-02-09 09:17:40|||||||||33
1644398270000|2022-02-09 09:17:50|3883.5|3882.5|3883.5|3882|3883.5|3883|3883.5|3882|668
1644398280000|2022-02-09 09:18:00|3883|3882.5|3883.5|3882|3883.5|3883|3883|3882|0
1644398290000|2022-02-09 09:18:10||3882.5||3882.5||3882.5||3882.5|155
1644398300000|2022-02-09 09:18:20|3883|3882|3884.5|3883.5|3884.5|3883.5|3883|3882|633
1644398310000|2022-02-09 09:18:30||3883||3883||3883.5||3883|34
1644398320000|2022-02-09 09:18:40|3884|3882.5|3883.5|3882.5|3884|3882.5|3883.5|3882.5|137
1644398330000|2022-02-09 09:18:50|||||||||175
1644398340000|2022-02-09 09:19:00||3883||3883||3883||3883|163
1644398350000|2022-02-09 09:19:10|||||||||105
1644398360000|2022-02-09 09:19:20|3884|3884|3884|3883|3884.5|3884|3884|3883|661
1644398370000|2022-02-09 09:19:30|3884.5|3883.5|3885.5|3884.5|3885.5|3884.5|3884.5|3883.5|710
1644398380000|2022-02-09 09:19:40|3885|3884|3885|3884|3885|3884|3885|3884|431
1644398390000|2022-02-09 09:19:50|3885.5|3884.5|3885.5|3884.5|3886|3885|3885.5|3884|522
1644398400000|2022-02-09 09:20:00||3884||3884||3884||3884|0
1644398410000|2022-02-09 09:20:10||3884.5||3884||3884.5||3884|0
1644398420000|2022-02-09 09:20:20|3885|3884.5|3885.5|3884|3885.5|3884.5|3885|3884|0
1644398430000|2022-02-09 09:20:30|3886|3884.5|3885.5|3884.5|3886.5|3885.5|3885.5|3884.5|972
1644398440000|2022-02-09 09:20:40|3885|3884|3885|3884|3885.5|3884|3884.5|3884|345
1644398450000|2022-02-09 09:20:50|3884.5|3883.5|3885|3884|3885|3884|3884.5|3883.5|399
1644398460000|2022-02-09 09:21:00||3884.5||3884||3884.5||3884|115
1644398480000|2022-02-09 09:21:20|3885.5|3884.5|3886|3884.5|3886.5|3885.5|3885.5|3884.5|1307
1644398490000|2022-02-09 09:21:30||3885||3885||3885.5||3885|450
1644398500000|2022-02-09 09:21:40|3886.5|3885.5|3886.5|3885.5|3886.5|3885.5|3886|3885.5|233
1644398510000|2022-02-09 09:21:50|3886|3885|3886|3885|3886|3885|3886|3885|53
1644398520000|2022-02-09 09:22:00|3885.5||3886.5||3886.5||3885.5||118
1644398530000|2022-02-09 09:22:10|3886|3885.5|3886.5|3885.5|3886.5|3885.5|3886|3885.5|10
1644398540000|2022-02-09 09:22:20|3886|3885|3885|3884|3886|3885|3885|3884|792
1644398560000|2022-02-09 09:22:40|||||||||61
1644398570000|2022-02-09 09:22:50|3884.5|3883.5|3885.5|3884|3885.5|3884|3884|3883.5|383
1644398580000|2022-02-09 09:23:00|3885||3885.5||3885.5||3885||0
1644398590000|2022-02-09 09:23:10|3885||3885||3885||3885||0
1644398600000|2022-02-09 09:23:20|3884.5||3885||3885||3884.5||469
1644398630000|2022-02-09 09:23:50|3884|3883.5|3883.5|3882.5|3884|3883.5|3883|3882.5|1156
1644398640000|2022-02-09 09:24:00|3883|3882|3883|3882|3883|3882|3882.5|3882|407
1644398650000|2022-02-09 09:24:10|3882.5|3881.5|3882|3881|3882.5|3881.5|3882|3881|577
1644398660000|2022-02-09 09:24:20|3882.5|3881.5|3883.5|3882.5|3883.5|3883|3882.5|3881.5|1418
1644398670000|2022-02-09 09:24:30|3883|3882|3882.5|3881.5|3883.5|3882|3882.5|3881.5|245
1644398680000|2022-02-09 09:24:40|3883|3882|3882.5|3882|3883.5|3882.5|3882.5|3882|386
1644398690000|2022-02-09 09:24:50||3881.5||3881.5||3882||3881.5|655
1644398710000|2022-02-09 09:25:10|3883|3882|3883.5|3882.5|3883.5|3883|3882.5|3882|740
1644398730000|2022-02-09 09:25:30|3883|3883|3884|3883|3884|3883.5|3883|3883|333
1644398740000|2022-02-09 09:25:40|3883.5|3882.5|3883|3882.5|3883.5|3882.5|3883|3882.5|34
1644398750000|2022-02-09 09:25:50|3883.5|3883|3884|3883.5|3884.5|3884|3883.5|3882.5|1557
1644398760000|2022-02-09 09:26:00|3884.5|3884|3885.5|3884.5|3885.5|3884.5|3884.5|3884|1492
1644398770000|2022-02-09 09:26:10|3885|3884|3885|3883.5|3885|3884|3885|3883.5|671
1644398780000|2022-02-09 09:26:20|3885.5|3884|3886.5|3885|3886.5|3885|3885.5|3884|1013
1644398790000|2022-02-09 09:26:30|3886|3884.5|3885.5|3884.5|3886|3884.5|3885.5|3884.5|157
1644398800000|2022-02-09 09:26:40|3885|3884|3885|3884|3885|3884|3884.5|3884|0
1644398810000|2022-02-09 09:26:50||3884.5||3884||3884.5||3884|306
1644398820000|2022-02-09 09:27:00|||||||||98
1644398830000|2022-02-09 09:27:10|3885.5|3884.5|3885|3884.5|3885.5|3884.5|3885|3884|389
1644398840000|2022-02-09 09:27:20|3885.5||3885.5||3885.5||3885.5||29
1644398850000|2022-02-09 09:27:30|3885|3885|3885|3884.5|3885|3885|3885|3884.5|303
1644398860000|2022-02-09 09:27:40|3884.5|3884|3886|3885.5|3886|3885.5|3884.5|3884|1525
1644398870000|2022-02-09 09:27:50|3886.5|3886|3886.5|3885.5|3887|3886|3886|3885|1227
1644398880000|2022-02-09 09:28:00|||||||||306
1644398900000|2022-02-09 09:28:20|3886|3885|3886|3884.5|3886|3885|3885.5|3884.5|611
1644398910000|2022-02-09 09:28:30|3885.5|3885|3885.5|3884|3885.5|3885|3884.5|3883.5|757
1644398920000|2022-02-09 09:28:40|3886|3884.5|3885.5|3884.5|3886|3885.5|3885.5|3884.5|520
1644398930000|2022-02-09 09:28:50|||||||||94
1644398940000|2022-02-09 09:29:00|||||||||95
1644398950000|2022-02-09 09:29:10||3885||3884.5||3885||3884.5|603
1644398960000|2022-02-09 09:29:20|3885|3884|3885|3884|3885|3884|3885|3884|539
1644398970000|2022-02-09 09:29:30|3884.5|3883.5|3884.5|3883.5|3884.5|3883.5|3884.5|3883.5|436
1644398980000|2022-02-09 09:29:40|3884|3883|3884|3882.5|3884|3883|3884|3882.5|352
1644398990000|2022-02-09 09:29:50|3883.5|3883|3881|3879.5|3883.5|3883|3880.5|3879|6857
1644399000000|2022-02-09 09:30:00|3880.5|3880|3882|3881|3882|3881|3880|3879|19444
1644399010000|2022-02-09 09:30:10|3883|3881.5|3883|3882|3883|3882|3883|3881|103
1644399020000|2022-02-09 09:30:20|||||||||89
1644399050000|2022-02-09 09:30:50||3881.5||3881.5||3881.5||3881.5|164
1644399060000|2022-02-09 09:31:00||3882||3882||3882||3882|0
1644399110000|2022-02-09 09:31:50|3883.5|3882.5|3883.5|3882.5|3883.5|3883|3883|3882|366
1644399120000|2022-02-09 09:32:00|3884|3883|3884.5|3883.5|3885|3884|3884|3883|666
1644399150000|2022-02-09 09:32:30||3884||3883.5||3884||3883.5|626
1644399160000|2022-02-09 09:32:40||3883||3883||3883||3883|50
1644399170000|2022-02-09 09:32:50||3882.5||3882.5||3883||3882.5|323
1644399180000|2022-02-09 09:33:00||3883||3883||3883||3882.5|0
1644399190000|2022-02-09 09:33:10||3882.5||3883||3883||3882.5|0
1644399200000|2022-02-09 09:33:20|||||||||215
1644399220000|2022-02-09 09:33:40|||||||||27
1644399240000|2022-02-09 09:34:00|3883.5|3882.5|3883.5|3882.5|3884|3883.5|3883.5|3882.5|874
1644399250000|2022-02-09 09:34:10|3883|3882|3883|3882|3883|3882|3883|3882|204
1644399260000|2022-02-09 09:34:20||3882.5||3882||3882.5||3882|159
1644399280000|2022-02-09 09:34:40|3882.5||3882.5||3882.5||3882.5||26
1644399290000|2022-02-09 09:34:50|3881.5|3881.5|3880.5|3879.5|3881.5|3881.5|3880.5|3879.5|1448
1644399300000|2022-02-09 09:35:00||3880||3879.5||3880||3879.5|0
1644399310000|2022-02-09 09:35:10|3880|3879|3880|3879|3880|3879|3880|3878.5|102
1644399320000|2022-02-09 09:35:20|||||||||97
1644399330000|2022-02-09 09:35:30|3879.5|3878.5|3879.5|3878.5|3879.5|3878.5|3879.5|3878.5|303
1644399340000|2022-02-09 09:35:40|3879|3878|3877.5|3876.5|3879|3878|3877.5|3876.5|1084
1644399350000|2022-02-09 09:35:50||3876||3876||3876||3876|150
1644399360000|2022-02-09 09:36:00|3878.5|3876.5|3878.5|3877.5|3878.5|3877.5|3877.5|3876.5|454
1644399400000|2022-02-09 09:36:40|3879|3878|3878.5|3877.5|3879|3878.5|3878.5|3877.5|1584
1644399420000|2022-02-09 09:37:00|3878|3877|3878|3876.5|3878|3877|3877.5|3876.5|16
1644399430000|2022-02-09 09:37:10|||||||||104
1644399440000|2022-02-09 09:37:20|||||||||69
1644399450000|2022-02-09 09:37:30||3877||3877||3877||3877|0
1644399460000|2022-02-09 09:37:40||3876.5||3876.5||3876.5||3876.5|0
1644399490000|2022-02-09 09:38:10|3878.5|3877|3879|3878|3879|3878.5|3878|3877|1538
1644399520000|2022-02-09 09:38:40|||||||||265
1644399530000|2022-02-09 09:38:50|3878.5|3878.5|3878|3877|3878.5|3878.5|3878|3877|1653
1644399540000|2022-02-09 09:39:00|3878.5|3877.5|3879|3878|3879|3878|3878.5|3877.5|264
1644399550000|2022-02-09 09:39:10|3879.5|3877.5|3879|3878.5|3879.5|3878.5|3879|3877.5|307
1644399560000|2022-02-09 09:39:20|3879.5||3879.5||3879.5||3879.5||222
1644399580000|2022-02-09 09:39:40|3880|3879.5|3879.5|3878.5|3880|3879.5|3879.5|3878.5|478
1644399590000|2022-02-09 09:39:50|||||||||43
1644399610000|2022-02-09 09:40:10||3879||3878.5||3879||3878.5|364
1644399630000|2022-02-09 09:40:30|3880|3879|3880|3878.5|3880|3879|3880|3878.5|166
1644399640000|2022-02-09 09:40:40|3879.5||3879.5||3879.5||3879.5||0
1644399650000|2022-02-09 09:40:50|3880|3879|3880|3878.5|3880|3879|3880|3878.5|138
1644399670000|2022-02-09 09:41:10|||||||||128
1644399690000|2022-02-09 09:41:30|3879.5|3878|3878|3877|3879.5|3878|3878|3877|981
1644399700000|2022-02-09 09:41:40|||||||||101
1644399710000|2022-02-09 09:41:50|3877.5|3876.5|3878|3877|3878|3877|3877.5|3876.5|717
1644399720000|2022-02-09 09:42:00|3878.5|3877.5|3879|3878.5|3879|3878.5|3878.5|3877.5|842
1644399730000|2022-02-09 09:42:10|3879.5||3879.5||3879.5||3879.5||73
1644399750000|2022-02-09 09:42:30|3879||3879||3879||3879||168
1644399760000|2022-02-09 09:42:40||3878||3878||3878||3878|2
1644399770000|2022-02-09 09:42:50|3878.5|3877.5|3878|3877|3878.5|3878|3878|3877|2162
1644399780000|2022-02-09 09:43:00||3876.5||3876.5||3877||3876.5|0
1644399800000|2022-02-09 09:43:20|3877.5|3876|3877|3876|3877.5|3876.5|3877|3876|578
1644399810000|2022-02-09 09:43:30|||||||||62
1644399820000|2022-02-09 09:43:40|3876.5|3876.5|3876.5|3876|3876.5|3876.5|3876.5|3876|62
1644399830000|2022-02-09 09:43:50|3876|3875.5|3875|3874|3876|3875.5|3875|3874|3273
1644399840000|2022-02-09 09:44:00|3875.5|3874.5|3876.5|3875.5|3876.5|3875.5|3875.5|3874.5|607
1644399870000|2022-02-09 09:44:30|3877|3876|3878.5|3877.5|3879|3878.5|3877|3875.5|6902
1644399890000|2022-02-09 09:44:50|3878|3877|3878|3876.5|3878|3877|3878|3876.5|240
1644399900000|2022-02-09 09:45:00||3876||3876.5||3876.5||3876|0
1644399920000|2022-02-09 09:45:20|||||||||63
1644399930000|2022-02-09 09:45:30||3877||3876.5||3877||3876.5|233
1644399940000|2022-02-09 09:45:40|3877.5||3877||3877.5||3877||114
1644399950000|2022-02-09 09:45:50|3877.5|3877|3877.5|3876.5|3877.5|3877|3877.5|3876.5|520
1644399960000|2022-02-09 09:46:00|||||||||99
1644399990000|2022-02-09 09:46:30|3878|3877|3878.5|3877.5|3878.5|3877.5|3877.5|3877|1029
1644400000000|2022-02-09 09:46:40|3879|3878|3879.5|3878.5|3879.5|3878.5|3879|3878|66
1644400010000|2022-02-09 09:46:50|3879|3878|3879|3878|3879|3878|3879|3878|2
1644400030000|2022-02-09 09:47:10|3878.5|3877.5|3879|3878|3879|3878|3878.5|3877.5|1624
1644400040000|2022-02-09 09:47:20|||||||||25
1644400070000|2022-02-09 09:47:50|||||||||157
1644400080000|2022-02-09 09:48:00|||||||||150
1644400090000|2022-02-09 09:48:10|||||||||150
1644400100000|2022-02-09 09:48:20|3880|3878.5|3879.5|3878.5|3880|3879|3879.5|3878.5|972
1644400110000|2022-02-09 09:48:30||3878||3878||3878||3878|394
1644400160000|2022-02-09 09:49:20||3878.5||3878||3878.5||3878|325
1644400170000|2022-02-09 09:49:30|3879|3878.5|3879|3878|3879|3878.5|3879|3878|534
1644400180000|2022-02-09 09:49:40|||||||||119
1644400190000|2022-02-09 09:49:50|3878.5|3877.5|3877|3876|3878.5|3877.5|3877|3876|1531
1644400210000|2022-02-09 09:50:10|3876.5|3875.5|3876|3875.5|3876.5|3876|3876|3875.5|613
1644400220000|2022-02-09 09:50:20|3877|3876|3877|3876.5|3877|3876.5|3876.5|3875.5|2143
1644400240000|2022-02-09 09:50:40|||||||||101
1644400250000|2022-02-09 09:50:50|3876.5|3876|3877|3876|3877|3876|3876.5|3876|163
1644400260000|2022-02-09 09:51:00|3877.5|3876.5|3878|3876.5|3878|3876.5|3877.5|3876.5|998
1644400280000|2022-02-09 09:51:20|3878.5|3877|3879|3878|3879|3878|3878|3877|987
1644400290000|2022-02-09 09:51:30|||||||||10
1644400300000|2022-02-09 09:51:40|3878.5|3877.5|3878.5|3878|3879|3878|3878.5|3877.5|308
1644400310000|2022-02-09 09:51:50|3877.5|3877.5|3877.5|3876.5|3878|3877.5|3877.5|3876.5|1301
1644400320000|2022-02-09 09:52:00|||||||||160
1644400330000|2022-02-09 09:52:10|3878|3877|3878|3877|3878|3877|3877.5|3876.5|325
1644400340000|2022-02-09 09:52:20|3879|3877.5|3878.5|3877|3879|3878|3878.5|3877|2508
1644400370000|2022-02-09 09:52:50|3878|3877.5|3876.5|3875.5|3878|3877.5|3876|3875.5|1625
1644400390000|2022-02-09 09:53:10|||||||||1
1644400410000|2022-02-09 09:53:30|||||||||25
1644400420000|2022-02-09 09:53:40|||||||||1
1644400430000|2022-02-09 09:53:50|||||||||102
1644400470000|2022-02-09 09:54:30|||||||||310
1644400520000|2022-02-09 09:55:20|||||||||105
1644400540000|2022-02-09 09:55:40|3876|3875|3875.5|3875|3876.5|3875|3875.5|3875|1551
1644400550000|2022-02-09 09:55:50|3875|3874.5|3875|3874|3875|3874.5|3875|3874|655
1644400590000|2022-02-09 09:56:30|||||||||5
1644400610000|2022-02-09 09:56:50|3875.5|3874.5|3876|3875|3876|3875.5|3875.5|3874.5|2741
1644400620000|2022-02-09 09:57:00|||||||||57
1644400630000|2022-02-09 09:57:10|3876.5|3875.5|3877|3875.5|3877|3876|3876.5|3875.5|1338
1644400650000|2022-02-09 09:57:30|3876.5|3875|3876|3875|3876.5|3875|3876|3875|1408
1644400670000|2022-02-09 09:57:50|3875.5|3874.5|3875.5|3874|3875.5|3875|3875|3874|767
1644400680000|2022-02-09 09:58:00|3875||3875||3875||3875||227
1644400690000|2022-02-09 09:58:10|3874.5|3873.5|3873|3872.5|3874.5|3873.5|3873|3872.5|2595
1644400700000|2022-02-09 09:58:20||3872||3872||3872||3872|1915
1644400710000|2022-02-09 09:58:30|3872.5|3871.5|3872|3871.5|3873|3871.5|3872|3871.5|1143
1644400720000|2022-02-09 09:58:40|3871.5|3871|3871.5|3870.5|3872|3871.5|3871.5|3870.5|1138
1644400730000|2022-02-09 09:58:50|3872|3871|3872|3871|3872|3871.5|3871.5|3871|185
1644400750000|2022-02-09 09:59:10|||||||||93
1644400760000|2022-02-09 09:59:20|3872.5|3871.5|3873.5|3873|3873.5|3873|3872|3871.5|1313
1644400770000|2022-02-09 09:59:30||3872.5||3872.5||3872.5||3872.5|29
1644400780000|2022-02-09 09:59:40|3873|3873|3873.5|3872.5|3873.5|3873|3873|3872.5|446
1644400800000|2022-02-09 10:00:00|3873|3872|3873.5|3872.5|3873.5|3873|3873|3872|331
1644400810000|2022-02-09 10:00:10|3873|3872|3873|3871.5|3873|3872|3873|3871.5|155
1644400820000|2022-02-09 10:00:20||3872||3871.5||3872||3871.5|0
1644400860000|2022-02-09 10:01:00|3872.5|3871|3872|3871|3872.5|3871.5|3872|3871|922
1644400870000|2022-02-09 10:01:10|3871.5||3871.5||3872||3871.5||50
1644400880000|2022-02-09 10:01:20|||||||||5
1644400890000|2022-02-09 10:01:30|3871|3870.5|3871|3870.5|3871.5|3870.5|3871|3870.5|563
1644400900000|2022-02-09 10:01:40|3870.5|3870|3870|3869.5|3871|3870.5|3870|3869.5|3466
1644400910000|2022-02-09 10:01:50|3870.5||3871||3871||3870.5||378
1644400930000|2022-02-09 10:02:10||3870||3870||3870||3870|0
1644400950000|2022-02-09 10:02:30|||||||||103
1644400980000|2022-02-09 10:03:00|3870.5||3871||3871||3870.5||324
1644400990000|2022-02-09 10:03:10|3870|3869.5|3870.5|3869.5|3871|3870|3870|3869.5|5
1644401000000|2022-02-09 10:03:20|3871|3870|3871|3870|3871|3870|3871|3870|256
1644401010000|2022-02-09 10:03:30|||||||||148
1644401060000|2022-02-09 10:04:20|3870.5|3869.5|3871|3869.5|3871|3869.5|3870.5|3869.5|68
1644401080000|2022-02-09 10:04:40|3871.5|3870|3872|3871.5|3872.5|3871.5|3871|3870|2171
1644401090000|2022-02-09 10:04:50||3871||3870.5||3871.5||3870.5|289
1644401100000|2022-02-09 10:05:00|||||||||1
1644401110000|2022-02-09 10:05:10||3871||3871||3871||3871|34
1644401130000|2022-02-09 10:05:30|||||||||76
1644401160000|2022-02-09 10:06:00|3872.5|3871.5|3872.5|3871|3872.5|3872|3872.5|3871|239
1644401170000|2022-02-09 10:06:10|||||||||406
1644401190000|2022-02-09 10:06:30||3871.5||3871||3871.5||3871|550
1644401200000|2022-02-09 10:06:40|3872||3872||3872||3872||0
1644401210000|2022-02-09 10:06:50|||||||||1121
1644401220000|2022-02-09 10:07:00|3871.5|3870.5|3872|3870.5|3872|3870.5|3871.5|3870.5|375
1644401250000|2022-02-09 10:07:30|3871.5|3871|3871.5|3870.5|3871.5|3871|3871.5|3870.5|0
1644401260000|2022-02-09 10:07:40|3871|3870|3871|3870|3871.5|3870|3870.5|3870|2367
1644401280000|2022-02-09 10:08:00|||||||||92
1644401290000|2022-02-09 10:08:10|3871.5|3870.5|3871.5|3870.5|3871.5|3870.5|3871.5|3870.5|154
1644401300000|2022-02-09 10:08:20|3872|3871|3873|3872|3873.5|3873|3872|3871|6043
1644401320000|2022-02-09 10:08:40|3873.5|3872.5|3875.5|3874|3875.5|3874|3873|3872.5|2006
1644401330000|2022-02-09 10:08:50||3874.5||3875||3875||3874.5|148
1644401340000|2022-02-09 10:09:00|3876|3875.5|3876.5|3875.5|3876.5|3876|3876|3875.5|617
1644401350000|2022-02-09 10:09:10|3877.5|3876|3876.5|3875.5|3877.5|3876|3876.5|3875.5|1784
1644401380000|2022-02-09 10:09:40|||||||||1
1644401400000|2022-02-09 10:10:00|3876||3876.5||3876.5||3876||637
1644401410000|2022-02-09 10:10:10|3877||3877||3877||3877||150
1644401420000|2022-02-09 10:10:20|3878|3876|3877.5|3876.5|3878|3876.5|3877|3876|958
1644401450000|2022-02-09 10:10:50|3877|3876|3876|3875.5|3877|3876|3876|3875.5|646
1644401460000|2022-02-09 10:11:00|3876.5|3874.5|3875.5|3874.5|3876.5|3874.5|3875.5|3874|759
1644401470000|2022-02-09 10:11:10|3876|3875|3877|3876|3877|3876|3876|3875|1194
1644401480000|2022-02-09 10:11:20|||||||||432
1644401500000|2022-02-09 10:11:40|3876.5|3875|3876|3875|3876.5|3875|3876|3875|617
1644401510000|2022-02-09 10:11:50|||||||||26
1644401540000|2022-02-09 10:12:20|3875.5||3876||3876||3875.5||97
1644401550000|2022-02-09 10:12:30|||||||||136
1644401560000|2022-02-09 10:12:40|3875|3874.5|3875|3874.5|3875|3874.5|3875|3874.5|3
1644401570000|2022-02-09 10:12:50|3874.5|3873.5|3874|3873.5|3874.5|3873.5|3874|3873.5|1970
1644401580000|2022-02-09 10:13:00|3873.5|3873|3873|3872|3873.5|3873|3873|3872|4409
1644401610000|2022-02-09 10:13:30|||||||||97
1644401630000|2022-02-09 10:13:50|||||||||66
1644401640000|2022-02-09 10:14:00|3872.5|3871.5|3872.5|3871.5|3872.5|3871.5|3872.5|3871.5|178
1644401670000|2022-02-09 10:14:30|||||||||75
1644401690000|2022-02-09 10:14:50|3872|3871|3872|3871|3872|3871.5|3872|3871|250
1644401710000|2022-02-09 10:15:10|||||||||210
1644401720000|2022-02-09 10:15:20|||||||||345
1644401730000|2022-02-09 10:15:30|||||||||103
1644401760000|2022-02-09 10:16:00||3871.5||3870.5||3871.5||3870.5|2295
1644401770000|2022-02-09 10:16:10|3871|3870|3871|3870|3872|3870|3870.5|3870|2200
1644401780000|2022-02-09 10:16:20|3871.5|3870.5|3871|3870.5|3871.5|3871|3871|3870.5|1090
1644401790000|2022-02-09 10:16:30|3871.5|3871|3872|3871|3872|3871|3871.5|3871|820
1644401800000|2022-02-09 10:16:40|3872.5|3871.5|3873|3872|3873|3872|3872.5|3871.5|800
1644401810000|2022-02-09 10:16:50|||||||||314
1644401820000|2022-02-09 10:17:00|||||||||260
1644401830000|2022-02-09 10:17:10|3872.5|3871.5|3876|3875|3876|3875|3872.5|3871.5|3884
1644401840000|2022-02-09 10:17:20|||||||||100
1644401860000|2022-02-09 10:17:40||3874.5||3874.5||3874.5||3874.5|33
1644401870000|2022-02-09 10:17:50|3875.5|3874|3876|3874.5|3876|3874.5|3875|3874|593
1644401880000|2022-02-09 10:18:00||3875||3874.5||3875.5||3874.5|503
1644401890000|2022-02-09 10:18:10|3875.5|3874|3875|3874|3875.5|3874|3875|3874|720
1644401900000|2022-02-09 10:18:20|||||||||312
1644401910000|2022-02-09 10:18:30|3874.5|3873.5|3874|3872.5|3874.5|3874|3874|3872|656
1644401940000|2022-02-09 10:19:00||3873||3873||3873||3873|0
1644401980000|2022-02-09 10:19:40|3874.5|3873.5|3876.5|3875.5|3876.5|3875.5|3874.5|3873.5|1027
1644401990000|2022-02-09 10:19:50|3876|3875|3876|3874.5|3876.5|3875|3875.5|3874.5|54
1644402000000|2022-02-09 10:20:00|3875.5|3875|3876|3875|3876|3875|3875.5|3874.5|300
1644402010000|2022-02-09 10:20:10||3874.5||3874.5||3874.5||3874.5|0
1644402020000|2022-02-09 10:20:20|3875.5|3875|3875.5|3874.5|3875.5|3875|3875.5|3874.5|26
1644402040000|2022-02-09 10:20:40|3875|3874|3875|3874|3875|3874|3875|3874|528
1644402050000|2022-02-09 10:20:50|3874.5|3874.5|3875|3874.5|3875.5|3874.5|3874.5|3874|1036
1644402060000|2022-02-09 10:21:00|3875.5||3875.5||3875.5||3875.5||116
1644402140000|2022-02-09 10:22:20|||||||||351
1644402150000|2022-02-09 10:22:30|||||||||625
1644402160000|2022-02-09 10:22:40|||||||||51
1644402180000|2022-02-09 10:23:00|||||||||409
1644402190000|2022-02-09 10:23:10|3875|3874|3875|3874|3875|3874|3875|3874|149
1644402200000|2022-02-09 10:23:20|3874.5|3873.5|3873.5|3873|3874.5|3873.5|3873.5|3873|501
1644402210000|2022-02-09 10:23:30|||||||||62
1644402230000|2022-02-09 10:23:50||3872.5||3872.5||3873||3872.5|319
1644402250000|2022-02-09 10:24:10|3873|3872|3873|3872|3873|3872|3873|3872|786
1644402260000|2022-02-09 10:24:20|3872.5||3872.5||3872.5||3872.5||0
1644402280000|2022-02-09 10:24:40|3873|3872.5|3872.5|3872|3873|3872.5|3872.5|3872|1361
1644402290000|2022-02-09 10:24:50||3871.5||3871.5||3872||3871.5|143
1644402310000|2022-02-09 10:25:10|3872|3871|3871.5|3871|3872|3871.5|3871.5|3871|1398
1644402320000|2022-02-09 10:25:20|3872||3871.5||3872||3871.5||326
1644402330000|2022-02-09 10:25:30|||||||||63
1644402340000|2022-02-09 10:25:40|3872|3871.5|3872|3871|3872|3871.5|3871.5|3871|441
1644402350000|2022-02-09 10:25:50|||||||||22
1644402370000|2022-02-09 10:26:10|||||||||11
1644402380000|2022-02-09 10:26:20|3872.5|3871.5|3872.5|3872|3873|3872|3872.5|3871.5|1871
1644402390000|2022-02-09 10:26:30|3873.5|3872.5|3873|3872|3873.5|3872.5|3872.5|3872|269
1644402410000|2022-02-09 10:26:50|3872.5|3871.5|3872.5|3871.5|3872.5|3871.5|3872.5|3871.5|288
1644402420000|2022-02-09 10:27:00|||||||||38
1644402440000|2022-02-09 10:27:20||3872||3871.5||3872||3871.5|484
1644402450000|2022-02-09 10:27:30||3872||3871.5||3872||3871.5|168
1644402470000|2022-02-09 10:27:50|3873.5|3872|3873.5|3873|3873.5|3873|3873|3872|1191
1644402480000|2022-02-09 10:28:00|3874||3874||3874||3874||149
1644402490000|2022-02-09 10:28:10|3874.5|3873.5|3875|3874.5|3875|3874.5|3874|3873|2528
1644402500000|2022-02-09 10:28:20|3875.5|3875|3876|3875|3876.5|3876|3875.5|3875|2975
1644402520000|2022-02-09 10:28:40||3875.5||3875||3875.5||3875|135
1644402530000|2022-02-09 10:28:50|3876.5|3875.5|3877.5|3876.5|3878|3876.5|3876.5|3875.5|526
1644402540000|2022-02-09 10:29:00|3877|3876|3877|3876|3877|3876|3877|3876|607
1644402560000|2022-02-09 10:29:20|||||||||164
1644402590000|2022-02-09 10:29:50|3876.5|3875.5|3876.5|3875.5|3876.5|3875.5|3876.5|3875.5|1791
1644402600000|2022-02-09 10:30:00|3876|3875|3876|3875|3876|3875|3875.5|3875|543
1644402630000|2022-02-09 10:30:30|3875.5||3876||3876||3875.5||34
1644402650000|2022-02-09 10:30:50|3875.5|3874.5|3875.5|3874.5|3875.5|3874.5|3875.5|3874.5|722
1644402660000|2022-02-09 10:31:00|||||||||114
1644402690000|2022-02-09 10:31:30|||||||||134
1644402700000|2022-02-09 10:31:40|3875|3874|3875.5|3874.5|3875.5|3874.5|3875|3874|2713
1644402720000|2022-02-09 10:32:00|||||||||55
1644402730000|2022-02-09 10:32:10|||||||||1010
1644402740000|2022-02-09 10:32:20|3875|3874|3875.5|3874.5|3875.5|3875|3875|3874|767
1644402760000|2022-02-09 10:32:40|3875||3875.5||3875.5||3875||691
1644402800000|2022-02-09 10:33:20|||||||||181
1644402810000|2022-02-09 10:33:30|||||||||330
1644402830000|2022-02-09 10:33:50|||||||||123
1644402850000|2022-02-09 10:34:10|||||||||1
1644402860000|2022-02-09 10:34:20|3875|3875|3875.5|3875|3875.5|3875|3875|3874.5|761
1644402870000|2022-02-09 10:34:30|3876|3875.5|3876|3875|3876|3875.5|3876|3875|964
1644402890000|2022-02-09 10:34:50|||||||||32
1644402910000|2022-02-09 10:35:10|3875.5|3874.5|3875.5|3874.5|3875.5|3874.5|3875.5|3874.5|335
1644402920000|2022-02-09 10:35:20|||||||||375
1644402930000|2022-02-09 10:35:30|3876|3875|3877|3876|3877|3876.5|3876|3875|1833
1644402950000|2022-02-09 10:35:50|3877.5|3876.5|3877|3876.5|3877.5|3877|3877|3876|197
1644402960000|2022-02-09 10:36:00|3877.5|3877|3878.5|3878|3878.5|3878|3877.5|3876.5|902
1644402970000|2022-02-09 10:36:10||3877.5||3877.5||3878||3877.5|555
1644402980000|2022-02-09 10:36:20||3878||3877.5||3878||3877.5|319
1644402990000|2022-02-09 10:36:30|3879|3878|3879.5|3878|3879.5|3878.5|3878.5|3878|693
1644403000000|2022-02-09 10:36:40||3878.5||3878||3878.5||3878|493
1644403010000|2022-02-09 10:36:50|3879|3878.5|3878.5|3877.5|3879|3878.5|3878.5|3877.5|944
1644403040000|2022-02-09 10:37:20|3878|3877|3877.5|3876.5|3878|3877|3877|3876.5|915
1644403060000|2022-02-09 10:37:40||3877||3876.5||3877||3876.5|0
1644403100000|2022-02-09 10:38:20|3878.5|3877|3879.5|3878.5|3879.5|3878.5|3878|3877|1708
1644403110000|2022-02-09 10:38:30||3879||3878.5||3879||3878.5|367
1644403120000|2022-02-09 10:38:40|3879|3879|3879|3878|3879|3879|3879|3878|262
1644403130000|2022-02-09 10:38:50|3878.5|3877.5|3878.5|3877.5|3878.5|3877.5|3878.5|3877.5|785
1644403140000|2022-02-09 10:39:00|3879|3878|3879|3878.5|3879|3878.5|3879|3878|125
1644403150000|2022-02-09 10:39:10|3879.5|3879|3879.5|3878.5|3879.5|3879|3879.5|3878.5|214
1644403170000|2022-02-09 10:39:30|3879|3878|3878.5|3878|3879|3878|3878.5|3878|269
1644403180000|2022-02-09 10:39:40|3879||3878.5||3879||3878.5||254
1644403190000|2022-02-09 10:39:50|3879||3879||3879||3879||62
1644403200000|2022-02-09 10:40:00|3878.5||3878.5||3878.5||3878.5||286
1644403210000|2022-02-09 10:40:10|3879.5|3878.5|3879.5|3878.5|3879.5|3878.5|3879.5|3878.5|293
1644403220000|2022-02-09 10:40:20||3878||3878||3878||3878|0
1644403230000|2022-02-09 10:40:30||3878.5||3878.5||3878.5||3878.5|0
1644403250000|2022-02-09 10:40:50|3879|3879|3879|3878|3879|3879|3879|3878|647
1644403260000|2022-02-09 10:41:00||3878.5||3878||3878.5||3878|156
1644403290000|2022-02-09 10:41:30||3878.5||3878.5||3878.5||3878.5|0
1644403300000|2022-02-09 10:41:40|3879.5|3879|3880|3879|3880|3879|3879.5|3879|845
1644403330000|2022-02-09 10:42:10|||||||||390
1644403340000|2022-02-09 10:42:20|3880.5|3879.5|3880.5|3879|3880.5|3880|3880.5|3879|783
1644403410000|2022-02-09 10:43:30|||||||||255
1644403420000|2022-02-09 10:43:40|3880|3878.5|3879.5|3878.5|3880|3878.5|3879.5|3878.5|863
1644403430000|2022-02-09 10:43:50|||||||||114
1644403470000|2022-02-09 10:44:30|||||||||62
1644403480000|2022-02-09 10:44:40|||||||||238
1644403490000|2022-02-09 10:44:50|||||||||85
1644403500000|2022-02-09 10:45:00|3880|3879|3881|3880|3881|3880.5|3880|3879|4030
1644403520000|2022-02-09 10:45:20|3880.5|3879.5|3880.5|3880|3881|3880|3880.5|3879.5|1645
1644403530000|2022-02-09 10:45:30|3881||3880.5||3881||3880.5||753
1644403540000|2022-02-09 10:45:40|3881|3880.5|3881.5|3881|3881.5|3881|3881|3880.5|869
1644403550000|2022-02-09 10:45:50|3882|3881.5|3882|3881|3882.5|3881.5|3882|3881|829
1644403570000|2022-02-09 10:46:10|||||||||921
1644403590000|2022-02-09 10:46:30|3882.5|3881.5|3882|3881|3882.5|3881.5|3882|3881|174
1644403610000|2022-02-09 10:46:50|3881.5|3881.5|3881.5|3881|3882|3881.5|3881.5|3881|634
1644403620000|2022-02-09 10:47:00|3881|3880.5|3881|3880.5|3881|3880.5|3881|3880.5|248
1644403630000|2022-02-09 10:47:10|3881.5|3881|3881.5|3880.5|3882|3881|3881.5|3880.5|498
1644403660000|2022-02-09 10:47:40|||||||||312
1644403670000|2022-02-09 10:47:50|3881|3881|3882|3881|3882|3881|3881|3881|824
1644403680000|2022-02-09 10:48:00|3881.5||3881.5||3881.5||3881.5||65
1644403690000|2022-02-09 10:48:10|3881|3880.5|3881.5|3881|3881.5|3881|3881|3880.5|159
1644403700000|2022-02-09 10:48:20|3882|3881.5|3883|3882|3883|3882.5|3881.5|3881|1220
1644403720000|2022-02-09 10:48:40|||||||||103
1644403730000|2022-02-09 10:48:50|3882.5|3881.5|3884|3883|3884|3883.5|3882.5|3881.5|3283
1644403740000|2022-02-09 10:49:00|||||||||202
1644403750000|2022-02-09 10:49:10|3883.5|3882.5|3883.5|3882.5|3883.5|3883|3883|3882.5|1553
1644403760000|2022-02-09 10:49:20|3884|3883|3883.5|3882.5|3884|3883|3883.5|3882.5|538
1644403780000|2022-02-09 10:49:40|||||||||68
1644403790000|2022-02-09 10:49:50|||||||||48568
1644403800000|2022-02-09 10:50:00|3883||3883||3883||3883||345
1644403810000|2022-02-09 10:50:10|3883.5|3883|3883.5|3882.5|3883.5|3883|3883|3882.5|96877
1644403820000|2022-02-09 10:50:20|3884|3883|3884|3883|3884|3883.5|3884|3883|1859
1644403850000|2022-02-09 10:50:50|3883.5||3884||3884||3883.5||60
1644403860000|2022-02-09 10:51:00|3883.5||3883.5||3883.5||3883.5||131
1644403880000|2022-02-09 10:51:20|3884|3883.5|3884|3883.5|3884|3883.5|3884|3883.5|1346
1644403890000|2022-02-09 10:51:30||3883||3883||3883.5||3883|224
1644403900000|2022-02-09 10:51:40|||||||||104
1644403910000|2022-02-09 10:51:50|||||||||80
1644403920000|2022-02-09 10:52:00|3884.5|3883.5|3884|3883.5|3884.5|3884|3884|3883|1064
1644403930000|2022-02-09 10:52:10|3884.5|3884|3885.5|3884.5|3885.5|3885|3884.5|3884|706
1644403940000|2022-02-09 10:52:20|||||||||5
1644403950000|2022-02-09 10:52:30|||||||||180
1644403960000|2022-02-09 10:52:40|3885||3885.5||3885.5||3885||0
1644403970000|2022-02-09 10:52:50|3885|3884|3885|3884|3885|3884.5|3884.5|3884|3421
1644403980000|2022-02-09 10:53:00|3885.5|3884.5|3885|3884|3885.5|3884.5|3885|3884|532
1644403990000|2022-02-09 10:53:10|||||||||500
1644404000000|2022-02-09 10:53:20|||||||||1000
1644404020000|2022-02-09 10:53:40|3885.5|3884.5|3885.5|3884.5|3885.5|3884.5|3885|3884.5|163
1644404030000|2022-02-09 10:53:50|3885|3884|3885|3884|3885.5|3884|3885|3884|127
1644404050000|2022-02-09 10:54:10|||||||||48286
1644404060000|2022-02-09 10:54:20|||||||||132
1644404080000|2022-02-09 10:54:40|||||||||54
1644404090000|2022-02-09 10:54:50|3885.5|3884.5|3886|3885|3886.5|3885.5|3885|3884.5|1087
1644404100000|2022-02-09 10:55:00|3885.5||3886||3886||3885.5||1955
1644404120000|2022-02-09 10:55:20|3886.5|3885.5|3886.5|3886|3886.5|3886|3886.5|3885.5|754
1644404130000|2022-02-09 10:55:30|||||||||193
1644404140000|2022-02-09 10:55:40|||||||||15
1644404150000|2022-02-09 10:55:50|3886|3885.5|3886.5|3886|3886.5|3886|3886|3885.5|659
1644404160000|2022-02-09 10:56:00|3887|3886.5|3887|3886|3887|3886.5|3887|3886|647
1644404180000|2022-02-09 10:56:20|3886.5|3885|3886|3885.5|3886.5|3885.5|3886|3885|57
1644404190000|2022-02-09 10:56:30|||||||||15
1644404210000|2022-02-09 10:56:50|3885.5|3885|3886|3884.5|3886|3885|3885.5|3884.5|282
1644404250000|2022-02-09 10:57:30|||||||||99
1644404260000|2022-02-09 10:57:40|||||||||80
1644404300000|2022-02-09 10:58:20|||||||||64
1644404310000|2022-02-09 10:58:30||3885||3885.5||3885.5||3885|1002
1644404320000|2022-02-09 10:58:40|3886.5|3886|3886|3885.5|3886.5|3886|3886|3885.5|181
1644404330000|2022-02-09 10:58:50|||||||||43
1644404340000|2022-02-09 10:59:00|3885.5|3885|3886|3884.5|3886|3885|3885.5|3884.5|1372
1644404350000|2022-02-09 10:59:10|3885.5||3885.5||3885.5||3885.5||511
1644404360000|2022-02-09 10:59:20|3885|3884|3885.5|3884.5|3885.5|3884.5|3885|3884|2208
1644404370000|2022-02-09 10:59:30|3886|3885.5|3886.5|3885.5|3887|3886|3886|3885.5|718
1644404410000|2022-02-09 11:00:10|||||||||300
1644404430000|2022-02-09 11:00:30|3887|3886|3887|3886|3887|3886.5|3887|3886|1524
1644404440000|2022-02-09 11:00:40|3886.5|3885.5|3886.5|3885.5|3886.5|3885.5|3886.5|3885.5|1428
1644404450000|2022-02-09 11:00:50|3886|3885|3885.5|3885|3886|3885|3885.5|3885|244
1644404460000|2022-02-09 11:01:00|3885|3884.5|3885.5|3885|3885.5|3885|3885|3884.5|166
1644404480000|2022-02-09 11:01:20|||||||||173
1644404500000|2022-02-09 11:01:40|3886|3885.5|3886.5|3885.5|3886.5|3885.5|3886|3885.5|1585
1644404510000|2022-02-09 11:01:50||3885||3885||3885||3885|94
1644404530000|2022-02-09 11:02:10|3886||3885.5||3886||3885.5||0
1644404540000|2022-02-09 11:02:20|3886|3885.5|3886|3885.5|3886|3885.5|3885.5|3885.5|1088
1644404550000|2022-02-09 11:02:30|3885.5|3885|3886|3885|3886|3885.5|3885.5|3885|21
1644404570000|2022-02-09 11:02:50|||||||||243
1644404580000|2022-02-09 11:03:00|3886.5|3885.5|3886.5|3886|3886.5|3886|3886.5|3885.5|1109
1644404600000|2022-02-09 11:03:20||3885.5||3885.5||3885.5||3885|26
1644404610000|2022-02-09 11:03:30||3886||3886||3886||3886|1583
1644404620000|2022-02-09 11:03:40|||||||||5
1644404630000|2022-02-09 11:03:50|||||||||79
1644404640000|2022-02-09 11:04:00|3886|3885.5|3886.5|3886|3886.5|3886|3886|3885.5|1035
1644404650000|2022-02-09 11:04:10|||||||||63
1644404660000|2022-02-09 11:04:20|||||||||43
1644404670000|2022-02-09 11:04:30|||||||||117
1644404690000|2022-02-09 11:04:50|3887|3886.5|3886.5|3886|3887|3886.5|3886.5|3886|1013
1644404710000|2022-02-09 11:05:10|||||||||85
1644404720000|2022-02-09 11:05:20|3887|3886.5|3887.5|3886.5|3887.5|3887|3887|3886.5|490
1644404740000|2022-02-09 11:05:40|||||||||297
1644404750000|2022-02-09 11:05:50|||||||||52
1644404760000|2022-02-09 11:06:00|3888|3887|3888|3887.5|3888|3887.5|3888|3887|493
1644404770000|2022-02-09 11:06:10|3887.5|3887|3887.5|3887|3887.5|3887|3887.5|3887|302
1644404790000|2022-02-09 11:06:30||3886.5||3886.5||3886.5||3886.5|311
1644404800000|2022-02-09 11:06:40|||||||||255
1644404810000|2022-02-09 11:06:50|3887|3886|3887|3886|3887|3886|3887|3886|893
1644404820000|2022-02-09 11:07:00|||||||||78
1644404830000|2022-02-09 11:07:10|3887.5|3886.5|3887.5|3886.5|3887.5|3887|3887|3886.5|683
1644404840000|2022-02-09 11:07:20|3888|3887|3888.5|3888|3888.5|3888|3887.5|3886.5|1527
1644404860000|2022-02-09 11:07:40||3887.5||3887.5||3887.5||3887.5|97
1644404870000|2022-02-09 11:07:50||3887||3887||3887||3887|93
1644404880000|2022-02-09 11:08:00|||||||||1279
1644404900000|2022-02-09 11:08:20|3888||3888||3888||3888||0
1644404910000|2022-02-09 11:08:30|||||||||400
1644404920000|2022-02-09 11:08:40|||||||||50
1644404960000|2022-02-09 11:09:20|3888.5|3887.5|3888|3887|3888.5|3888|3888|3887|1194
1644404990000|2022-02-09 11:09:50|3887.5|3886.5|3887|3886|3887.5|3887|3887|3886|1102
1644405000000|2022-02-09 11:10:00|3886.5|3885.5|3886|3885|3886.5|3885.5|3886|3884.5|816
1644405020000|2022-02-09 11:10:20|3885.5|3884.5|3886|3884.5|3886|3884.5|3885|3884.5|830
1644405030000|2022-02-09 11:10:30|3885.5||3885.5||3886||3885||737
1644405050000|2022-02-09 11:10:50||3885||3884.5||3885||3884.5|1
1644405090000|2022-02-09 11:11:30|3886|3885|3885.5|3884.5|3886|3885|3885.5|3884.5|2051
1644405120000|2022-02-09 11:12:00|||||||||405
1644405140000|2022-02-09 11:12:20|||||||||95
1644405180000|2022-02-09 11:13:00|||||||||11
1644405200000|2022-02-09 11:13:20|||||||||132
1644405220000|2022-02-09 11:13:40||3885||3884.5||3885||3884.5|607
1644405230000|2022-02-09 11:13:50|||||||||93
1644405240000|2022-02-09 11:14:00|||||||||97
1644405250000|2022-02-09 11:14:10|||||||||197
1644405260000|2022-02-09 11:14:20|3885|3884|3884.5|3883.5|3885|3884|3884|3883.5|816
1644405270000|2022-02-09 11:14:30|||||||||60
1644405310000|2022-02-09 11:15:10|||||||||103
1644405320000|2022-02-09 11:15:20|||||||||197
1644405340000|2022-02-09 11:15:40|3885|3884|3885|3884|3885|3884|3885|3884|699
1644405360000|2022-02-09 11:16:00|||||||||126
1644405370000|2022-02-09 11:16:10|3885.5|3884.5|3885.5|3884.5|3885.5|3885|3885.5|3884.5|678
1644405380000|2022-02-09 11:16:20|||||||||64
1644405390000|2022-02-09 11:16:30|3886|3885|3885.5|3885|3886|3885.5|3885.5|3884.5|718
1644405400000|2022-02-09 11:16:40|3886||3886||3886||3886||58
1644405410000|2022-02-09 11:16:50|||||||||53
1644405420000|2022-02-09 11:17:00|||||||||764
1644405440000|2022-02-09 11:17:20|||||||||53
1644405470000|2022-02-09 11:17:50|3886.5|3885.5|3886|3885.5|3886.5|3885.5|3886|3885.5|1405
1644405480000|2022-02-09 11:18:00||3885||3885||3885||3885|1406
1644405490000|2022-02-09 11:18:10|3886.5|3885.5|3886.5|3886|3886.5|3886|3886.5|3885.5|1351
1644405500000|2022-02-09 11:18:20||3885.5||3885.5||3885.5||3885.5|86
1644405530000|2022-02-09 11:18:50|||||||||95
1644405540000|2022-02-09 11:19:00|3887|3886|3887|3886|3887|3886|3886.5|3886|901
1644405570000|2022-02-09 11:19:30|3887.5|3886.5|3887|3886.5|3887.5|3887|3887|3886.5|1428
1644405580000|2022-02-09 11:19:40|3887.5||3887.5||3887.5||3887.5||0
1644405590000|2022-02-09 11:19:50|||||||||452
1644405610000|2022-02-09 11:20:10|3887|3886|3887|3886|3887|3886|3887|3886|131
1644405630000|2022-02-09 11:20:30|3886.5|3885.5|3886.5|3885.5|3886.5|3885.5|3886.5|3885|2623
1644405650000|2022-02-09 11:20:50|3886|3885|3886|3885|3886|3885|3886|3885|210
1644405680000|2022-02-09 11:21:20|3886.5|3885.5|3886.5|3885.5|3887|3886|3886|3885.5|1959
1644405690000|2022-02-09 11:21:30|||||||||37
1644405700000|2022-02-09 11:21:40|||||||||304
1644405710000|2022-02-09 11:21:50|||||||||61
1644405720000|2022-02-09 11:22:00||3886||3886||3886||3886|72
1644405730000|2022-02-09 11:22:10||3885.5||3885.5||3885.5||3885.5|4
1644405740000|2022-02-09 11:22:20|3886|3885|3886.5|3885.5|3886.5|3885.5|3886|3885|1072
1644405750000|2022-02-09 11:22:30|||||||||31
1644405760000|2022-02-09 11:22:40|3886|3885|3885|3883.5|3886.5|3885.5|3885|3883.5|7068
1644405820000|2022-02-09 11:23:40||3884||3883.5||3884||3883.5|0
1644405870000|2022-02-09 11:24:30|3884.5|3883|3883|3882|3884.5|3883|3883|3882|2960
1644405880000|2022-02-09 11:24:40|||||||||246
1644405890000|2022-02-09 11:24:50|3882.5|3881.5|3882.5|3881.5|3882.5|3881.5|3882|3881|131
1644405910000|2022-02-09 11:25:10|3883|3882.5|3882.5|3882|3883|3882.5|3882.5|3882|2857
1644405920000|2022-02-09 11:25:20|||||||||885
1644405930000|2022-02-09 11:25:30|||||||||23
1644405940000|2022-02-09 11:25:40|3882|3881.5|3881|3880.5|3882|3881.5|3881|3880.5|901
1644405950000|2022-02-09 11:25:50||3880||3880||3880||3880|249
1644405970000|2022-02-09 11:26:10|3881.5|3880.5|3882|3881|3882|3881|3881.5|3880.5|1957
1644405980000|2022-02-09 11:26:20|3882.5|3881.5|3883|3882|3883|3882|3882.5|3881.5|450
1644405990000|2022-02-09 11:26:30|3882.5|3881.5|3882.5|3881|3882.5|3881.5|3882.5|3881|787
1644406000000|2022-02-09 11:26:40|3882|3880|3881|3879.5|3882|3880.5|3881|3879.5|3
1644406010000|2022-02-09 11:26:50|3880||3881||3881||3880||461
1644406020000|2022-02-09 11:27:00|3880.5|3879|3879.5|3878|3880.5|3879|3879.5|3878|77
1644406030000|2022-02-09 11:27:10|3879|3878.5|3878.5|3877.5|3879.5|3878.5|3878.5|3877|96879
1644406040000|2022-02-09 11:27:20|3879|3878|3879.5|3878.5|3879.5|3878.5|3878.5|3877.5|588
1644406050000|2022-02-09 11:27:30|3880|3879|3879.5|3878.5|3880.5|3879|3879.5|3878.5|924
1644406070000|2022-02-09 11:27:50|3878.5|3877.5|3879|3878|3879.5|3878|3878.5|3877.5|85
1644406100000|2022-02-09 11:28:20|||||||||229
1644406130000|2022-02-09 11:28:50|||||||||518
1644406140000|2022-02-09 11:29:00|3878.5|3877.5|3878.5|3877.5|3878.5|3877.5|3878.5|3877|256
1644406160000|2022-02-09 11:29:20|3878|3877|3877|3876|3878|3877|3877|3876|443
1644406170000|2022-02-09 11:29:30|3877.5|3876.5|3877.5|3876.5|3877.5|3876.5|3877.5|3876.5|315
1644406180000|2022-02-09 11:29:40|3877|3876|3877|3876|3877|3876.5|3877|3876|607
1644406190000|2022-02-09 11:29:50|||||||||544
1644406210000|2022-02-09 11:30:10|||||||||214
1644406240000|2022-02-09 11:30:40|||||||||195
1644406260000|2022-02-09 11:31:00|3876.5|3875.5|3876.5|3875.5|3876.5|3875.5|3876.5|3875.5|1082
1644406270000|2022-02-09 11:31:10|3876|3875|3875.5|3875|3876.5|3875|3875.5|3875|728
1644406280000|2022-02-09 11:31:20||3874.5||3874||3874.5||3874|18
1644406290000|2022-02-09 11:31:30|||||||||200
1644406310000|2022-02-09 11:31:50|||||||||56
1644406320000|2022-02-09 11:32:00||3874.5||3874||3874.5||3874|0
1644406330000|2022-02-09 11:32:10|3875|3874.5|3875|3874|3875.5|3874.5|3874.5|3874|1724
1644406340000|2022-02-09 11:32:20|3875.5|3874.5|3876|3875.5|3876.5|3876|3875.5|3874|1508
1644406350000|2022-02-09 11:32:30||3875||3875||3875||3875|130
1644406360000|2022-02-09 11:32:40|3876.5|3875.5|3879|3878|3879|3878|3876.5|3875.5|9479
1644406420000|2022-02-09 11:33:40|3879.5|3878.5|3879.5|3878.5|3879.5|3879|3879|3878|799
1644406430000|2022-02-09 11:33:50|||||||||6
1644406460000|2022-02-09 11:34:20|3879|3878|3878|3877|3879|3878|3878|3877|1200
1644406470000|2022-02-09 11:34:30|||||||||132
1644406480000|2022-02-09 11:34:40|3878.5|3877.5|3879|3878|3879|3878|3878.5|3877.5|215
1644406500000|2022-02-09 11:35:00|||||||||193
1644406530000|2022-02-09 11:35:30|||||||||107
1644406540000|2022-02-09 11:35:40|3878.5|3877.5|3878|3877|3879|3877.5|3878|3877|1
1644406560000|2022-02-09 11:36:00|||||||||406
1644406610000|2022-02-09 11:36:50|||||||||60
1644406630000|2022-02-09 11:37:10|3878.5|3877.5|3878|3877.5|3879|3877.5|3878|3877|1453
1644406640000|2022-02-09 11:37:20||3877||3877||3877||3877|178
1644406660000|2022-02-09 11:37:40|3877.5|3877.5|3878|3877|3878|3877.5|3877.5|3877|145
1644406670000|2022-02-09 11:37:50||3877.5||3877||3877.5||3877|583
1644406710000|2022-02-09 11:38:30|||||||||88
1644406730000|2022-02-09 11:38:50|3877.5||3878||3878||3877.5||850
1644406740000|2022-02-09 11:39:00|||||||||352
1644406780000|2022-02-09 11:39:40|||||||||90
1644406820000|2022-02-09 11:40:20|3877.5|3876.5|3877|3876|3878|3876.5|3877|3876|668
1644406830000|2022-02-09 11:40:30|||||||||100
1644406850000|2022-02-09 11:40:50|3876.5|3875.5|3876|3875|3876.5|3875.5|3876|3875|1571
1644406870000|2022-02-09 11:41:10|3876.5|3875.5|3876.5|3875.5|3876.5|3876|3876|3875.5|1467
1644406880000|2022-02-09 11:41:20|3877.5|3876|3877.5|3876|3877.5|3876|3877.5|3876|708
1644406900000|2022-02-09 11:41:40|||||||||56
1644406940000|2022-02-09 11:42:20|3878|3876.5|3877.5|3876.5|3878|3877.5|3877|3876.5|452
1644406950000|2022-02-09 11:42:30|3877||3877.5||3877.5||3877||210
1644406960000|2022-02-09 11:42:40|3878|3877|3879|3878|3879|3878.5|3877.5|3876.5|3376
1644406980000|2022-02-09 11:43:00|3879.5|3878.5|3880.5|3879.5|3880.5|3879.5|3879|3878.5|1913
1644406990000|2022-02-09 11:43:10|3881|3880|3881|3880|3881|3880|3881|3880|0
1644407000000|2022-02-09 11:43:20|3881.5|3880.5|3881.5|3880.5|3881.5|3880.5|3881|3880.5|132
1644407010000|2022-02-09 11:43:30|3881|3880|3881|3880|3881|3880|3881|3880|28
1644407020000|2022-02-09 11:43:40|||||||||509
1644407030000|2022-02-09 11:43:50|3880.5|3879.5|3881|3880|3881|3880|3880.5|3879.5|1048
1644407040000|2022-02-09 11:44:00||3879.5||3879.5||3879.5||3879.5|142
1644407050000|2022-02-09 11:44:10|||||||||106
1644407070000|2022-02-09 11:44:30|3881.5|3880|3882|3881.5|3883|3881.5|3881.5|3880|693
1644407080000|2022-02-09 11:44:40|3882.5|3881|3882|3881.5|3882.5|3881.5|3881.5|3881|1589
1644407090000|2022-02-09 11:44:50|3881.5|3881|3880.5|3879.5|3881.5|3881|3880.5|3879.5|1355
1644407120000|2022-02-09 11:45:20|3880|3878.5|3880|3878.5|3880|3878.5|3879.5|3878.5|59
1644407140000|2022-02-09 11:45:40|||||||||1610
1644407150000|2022-02-09 11:45:50|3879.5||3879.5||3879.5||3879.5||1359
1644407190000|2022-02-09 11:46:30|3879|3878|3879|3878|3879|3878|3879|3878|30
1644407200000|2022-02-09 11:46:40|3878.5|3877.5|3878.5|3877|3878.5|3877.5|3878.5|3877|2
1644407250000|2022-02-09 11:47:30||3877.5||3877.5||3877.5||3877.5|13
1644407260000|2022-02-09 11:47:40|||||||||46
1644407270000|2022-02-09 11:47:50|||||||||32
1644407280000|2022-02-09 11:48:00|3879|3878|3879|3878|3879|3878|3878.5|3878|1295
1644407290000|2022-02-09 11:48:10|3878.5|3877.5|3878.5|3877.5|3879|3878|3878.5|3877.5|324
1644407300000|2022-02-09 11:48:20|3879|3878|3878.5|3877.5|3879|3878|3878.5|3877.5|58
1644407310000|2022-02-09 11:48:30|3879|3878|3878.5|3877.5|3879|3878|3878.5|3877.5|62
1644407330000|2022-02-09 11:48:50||3877||3877.5||3877.5||3877|96
1644407340000|2022-02-09 11:49:00|3879|3878|3879|3878|3879|3878|3879|3878|380
1644407350000|2022-02-09 11:49:10|||||||||192
1644407360000|2022-02-09 11:49:20||3878.5||3878||3878.5||3878|535
1644407380000|2022-02-09 11:49:40|||||||||348
1644407390000|2022-02-09 11:49:50||3877.5||3878||3878||3877.5|56
1644407420000|2022-02-09 11:50:20|3879.5|3879|3880|3879|3880|3879.5|3879|3878.5|2850
1644407430000|2022-02-09 11:50:30|3880.5|3879.5|3880.5|3879.5|3880.5|3879.5|3880|3879|759
1644407440000|2022-02-09 11:50:40|3881|3880|3881|3880|3881|3880|3880.5|3879.5|2798
1644407480000|2022-02-09 11:51:20|3881.5|3880.5|3881|3880|3881.5|3880.5|3881|3880|1346
1644407490000|2022-02-09 11:51:30|3881.5|3880.5|3881.5|3880.5|3881.5|3880.5|3881.5|3880.5|545
1644407500000|2022-02-09 11:51:40|3881|3881|3881|3880|3881|3881|3881|3880|1106
1644407510000|2022-02-09 11:51:50|||||||||498
1644407520000|2022-02-09 11:52:00|3881.5|3880.5|3881.5|3880.5|3881.5|3881|3881|3880.5|1008
1644407540000|2022-02-09 11:52:20|3881||3881.5||3881.5||3881||100
1644407570000|2022-02-09 11:52:50|3881|3880|3881|3880|3881|3880|3881|3880|281
1644407590000|2022-02-09 11:53:10|3881.5|3880.5|3881.5|3880.5|3881.5|3880.5|3881|3880.5|774
1644407610000|2022-02-09 11:53:30|3882|3881|3882|3881|3882|3881|3882|3881|249
1644407620000|2022-02-09 11:53:40|3882.5|3881.5|3883|3882|3883|3882|3882.5|3881.5|242
1644407630000|2022-02-09 11:53:50|||||||||290
1644407650000|2022-02-09 11:54:10||3881.5||3881.5||3881.5||3881.5|34
1644407680000|2022-02-09 11:54:40|3882.5||3882.5||3882.5||3882.5||0
1644407690000|2022-02-09 11:54:50|3882|3882|3883|3882.5|3883.5|3883|3882|3882|1274
1644407700000|2022-02-09 11:55:00|||||||||1
1644407720000|2022-02-09 11:55:20|3882.5|3882|3883|3881.5|3883|3882|3882.5|3881.5|1068
1644407730000|2022-02-09 11:55:30|3883.5|3882|3884|3883|3884|3883|3883.5|3882|1481
1644407750000|2022-02-09 11:55:50|3883.5|3882.5|3883.5|3882.5|3883.5|3882.5|3883|3882.5|464
1644407760000|2022-02-09 11:56:00|||||||||50
1644407770000|2022-02-09 11:56:10|3884|3883|3884.5|3883|3884.5|3883|3884|3883|163
1644407780000|2022-02-09 11:56:20|3884||3884||3884||3884||0
1644407810000|2022-02-09 11:56:50|3884.5|3883.5|3885|3883.5|3885|3884|3884|3883.5|1029
1644407820000|2022-02-09 11:57:00|3884.5|3883|3884.5|3883|3884.5|3883|3884.5|3883|0
1644407830000|2022-02-09 11:57:10|3884||3884||3884||3884||0
1644407860000|2022-02-09 11:57:40|3884.5|3883.5|3884|3883|3884.5|3883.5|3884|3883|651
1644407870000|2022-02-09 11:57:50|3883.5|3882.5|3883.5|3882.5|3883.5|3882.5|3883|3882.5|1579
1644407880000|2022-02-09 11:58:00|||||||||342
1644407890000|2022-02-09 11:58:10|||||||||340
1644407950000|2022-02-09 11:59:10|3884|3883|3883.5|3882.5|3884|3883|3883.5|3882.5|874
1644407960000|2022-02-09 11:59:20|||||||||66
1644407970000|2022-02-09 11:59:30|||||||||30
1644407980000|2022-02-09 11:59:40|||||||||30
1644407990000|2022-02-09 11:59:50|3883|3882|3883|3882|3883|3882|3883|3882|1219
1644408000000|2022-02-09 12:00:00|3883.5|3882.5|3883|3882|3883.5|3882.5|3883|3882|516
1644408010000|2022-02-09 12:00:10|3883.5|3882.5|3883.5|3882.5|3884|3883|3883|3882.5|1213
1644408020000|2022-02-09 12:00:20||3882||3882||3882||3882|8
1644408050000|2022-02-09 12:00:50|3884|3882.5|3884.5|3883.5|3884.5|3884|3884|3882.5|895
1644408070000|2022-02-09 12:01:10|3884|3883|3884.5|3883.5|3884.5|3883.5|3884|3883|121
1644408090000|2022-02-09 12:01:30||3884||3883.5||3884||3883.5|1470
1644408100000|2022-02-09 12:01:40|||||||||27
1644408110000|2022-02-09 12:01:50|3884|3883|3884|3883|3884|3883|3884|3883|77
1644408120000|2022-02-09 12:02:00|3883.5||3884||3884||3883.5||57
1644408140000|2022-02-09 12:02:20|||||||||773
1644408150000|2022-02-09 12:02:30|3883.5|3883.5|3883.5|3883|3883.5|3883.5|3883.5|3883|961
1644408160000|2022-02-09 12:02:40|3883|3882.5|3882.5|3881.5|3883.5|3882.5|3882|3881.5|3814
1644408170000|2022-02-09 12:02:50|3883|3882.5|3883.5|3883|3884|3883.5|3883|3882.5|1472
1644408180000|2022-02-09 12:03:00|3884||3884||3884||3884||0
1644408190000|2022-02-09 12:03:10|3883.5|3882.5|3883|3882|3883.5|3882.5|3883|3882|918
1644408200000|2022-02-09 12:03:20|3882.5|3881.5|3882.5|3881.5|3882.5|3881.5|3882.5|3881.5|3
1644408230000|2022-02-09 12:03:50|3883|3882|3883|3882.5|3883|3882.5|3883|3881.5|1134
1644408240000|2022-02-09 12:04:00|||||||||28
1644408250000|2022-02-09 12:04:10|3882.5|3881.5|3882.5|3881.5|3882.5|3882|3882|3881.5|1563
1644408270000|2022-02-09 12:04:30|3883|3882|3882.5|3881.5|3883|3882|3882.5|3881.5|950
1644408290000|2022-02-09 12:04:50|||||||||66
1644408330000|2022-02-09 12:05:30|3883|3882|3883.5|3883|3884|3883|3883|3882|685
1644408340000|2022-02-09 12:05:40|3883|3882.5|3883|3882.5|3883|3882.5|3883|3882.5|666
1644408350000|2022-02-09 12:05:50|3883.5||3884||3884||3883.5||734
1644408400000|2022-02-09 12:06:40||3883||3882.5||3883||3882.5|426
1644408420000|2022-02-09 12:07:00|||||||||5
1644408430000|2022-02-09 12:07:10|3883.5|3882|3882|3881.5|3883.5|3882|3882|3881.5|1766
1644408440000|2022-02-09 12:07:20|3882.5|3882|3883|3881.5|3884|3882.5|3882.5|3881.5|2712
1644408450000|2022-02-09 12:07:30|3883.5|3882|3883.5|3883|3883.5|3883|3883.5|3881.5|2530
1644408460000|2022-02-09 12:07:40|3884|3883.5|3884|3883.5|3885|3883.5|3884|3883.5|82
1644408470000|2022-02-09 12:07:50||3883||3883||3883||3883|31
1644408500000|2022-02-09 12:08:20|3883.5|3882.5|3882.5|3881.5|3883.5|3882.5|3882.5|3881.5|1349
1644408520000|2022-02-09 12:08:40|3883|3882|3883|3882|3883|3882.5|3883|3882|275
1644408530000|2022-02-09 12:08:50|||||||||54
1644408550000|2022-02-09 12:09:10|3883.5|3882.5|3884|3883|3884.5|3883.5|3883.5|3882|938
1644408580000|2022-02-09 12:09:40|||||||||24
1644408590000|2022-02-09 12:09:50|||||||||72
1644408600000|2022-02-09 12:10:00|3884.5|3883.5|3884|3883.5|3885|3883.5|3884|3883.5|464
1644408610000|2022-02-09 12:10:10|3884.5||3884.5||3884.5||3884||74
1644408620000|2022-02-09 12:10:20|3885||3884||3885||3884||303
1644408630000|2022-02-09 12:10:30|3884.5||3884.5||3884.5||3884.5||33
1644408640000|2022-02-09 12:10:40|3885|3884|3885.5|3885|3885.5|3885|3884.5|3883.5|1302
1644408670000|2022-02-09 12:11:10|||||||||524
1644408700000|2022-02-09 12:11:40|3885|3884.5|3886|3885|3886|3885.5|3885|3884.5|646
1644408710000|2022-02-09 12:11:50|3885.5|3884.5|3885.5|3884.5|3885.5|3884.5|3885.5|3884.5|576
1644408720000|2022-02-09 12:12:00|3885|3884|3885|3884|3885|3884|3885|3884|53
1644408760000|2022-02-09 12:12:40|3885.5|3884.5|3887|3886|3887|3886|3885.5|3884|3433
1644408770000|2022-02-09 12:12:50|3886.5|3885.5|3886|3885|3886.5|3885.5|3886|3885|769
1644408790000|2022-02-09 12:13:10|3886.5|3885.5|3887|3885.5|3887|3885.5|3886.5|3885.5|71
1644408800000|2022-02-09 12:13:20|||||||||2
1644408820000|2022-02-09 12:13:40||3886||3886||3886||3886|0
1644408830000|2022-02-09 12:13:50|3887.5|3886.5|3887|3886.5|3887.5|3886.5|3887|3886.5|1063
1644408840000|2022-02-09 12:14:00|3887.5|3887|3887.5|3886.5|3887.5|3887|3887.5|3886.5|325
1644408860000|2022-02-09 12:14:20|3887|3886|3887|3886|3887.5|3886|3886.5|3886|132
1644408870000|2022-02-09 12:14:30|||||||||425
1644408890000|2022-02-09 12:14:50|3886.5|3885.5|3887|3886|3887.5|3886|3886.5|3885.5|313
1644408900000|2022-02-09 12:15:00|3887.5||3887||3887.5||3887||29
1644408910000|2022-02-09 12:15:10|3886.5|3885.5|3886|3885|3886.5|3885.5|3886|3885|811
1644408920000|2022-02-09 12:15:20||3885.5||3885||3885.5||3885|125
1644408930000|2022-02-09 12:15:30|||||||||34
1644408950000|2022-02-09 12:15:50|3885.5|3884.5|3885.5|3884.5|3885.5|3884.5|3885.5|3884.5|566
1644408980000|2022-02-09 12:16:20|3886|3885|3887.5|3886.5|3887.5|3886.5|3886|3885|3260
1644408990000|2022-02-09 12:16:30||3886||3886||3886.5||3886|0
1644409010000|2022-02-09 12:16:50|3887|3885.5|3886|3885.5|3887|3885.5|3886|3885.5|2373
1644409020000|2022-02-09 12:17:00|3886.5||3886||3886.5||3886||172
1644409040000|2022-02-09 12:17:20|3886.5||3886.5||3886.5||3886.5||248
1644409050000|2022-02-09 12:17:30||3886||3885.5||3886||3885.5|479
1644409100000|2022-02-09 12:18:20|3886|3885|3885.5|3884.5|3886|3885|3885.5|3884.5|648
1644409110000|2022-02-09 12:18:30|3886|3885|3887.5|3886.5|3888.5|3888|3886|3885|6048
1644409120000|2022-02-09 12:18:40|3887||3887||3887||3887||0
1644409130000|2022-02-09 12:18:50|3887.5|3887|3887.5|3886.5|3887.5|3887|3887.5|3886.5|413
1644409160000|2022-02-09 12:19:20|||||||||117
1644409170000|2022-02-09 12:19:30|||||||||118
1644409190000|2022-02-09 12:19:50|3887|3886|3887|3886|3887|3886.5|3886.5|3886|840
1644409200000|2022-02-09 12:20:00|3886.5|3885.5|3886.5|3886|3887|3886|3886.5|3885.5|2434
1644409210000|2022-02-09 12:20:10|||||||||35
1644409230000|2022-02-09 12:20:30||3885.5||3885.5||3885.5||3885.5|300
1644409250000|2022-02-09 12:20:50|||||||||50
1644409260000|2022-02-09 12:21:00|3887|3886|3886.5|3885.5|3887|3886.5|3886.5|3885.5|802
1644409270000|2022-02-09 12:21:10|||||||||129
1644409280000|2022-02-09 12:21:20|||||||||45
1644409290000|2022-02-09 12:21:30|3887.5|3886|3888|3887|3888.5|3887.5|3887.5|3886|3374
1644409300000|2022-02-09 12:21:40|3887.5|3886.5|3887.5|3886.5|3888|3886.5|3887.5|3886.5|28
1644409330000|2022-02-09 12:22:10|||||||||333
1644409350000|2022-02-09 12:22:30||3887||3886.5||3887||3886.5|2
1644409360000|2022-02-09 12:22:40|3888.5|3887|3888|3887.5|3888.5|3887.5|3888|3886.5|1203
1644409370000|2022-02-09 12:22:50|3888.5|3888|3888.5|3887.5|3888.5|3888|3888.5|3887.5|555
1644409380000|2022-02-09 12:23:00|3889|3888|3889|3888|3889|3888|3888.5|3888|819
1644409400000|2022-02-09 12:23:20|3888.5|3887.5|3888.5|3887.5|3888.5|3887.5|3888.5|3887.5|21
1644409410000|2022-02-09 12:23:30||3888||3888||3888||3887.5|1141
1644409420000|2022-02-09 12:23:40||3887.5||3887.5||3887.5||3887.5|3
1644409430000|2022-02-09 12:23:50|3888|3887|3888|3887|3888|3887|3888|3887|614
1644409440000|2022-02-09 12:24:00||3886.5||3887.5||3887.5||3886.5|582
1644409450000|2022-02-09 12:24:10|3888.5|3888|3890|3889|3890|3889.5|3888|3888|2440
1644409490000|2022-02-09 12:24:50|3889.5|3888.5|3888.5|3887|3889.5|3888.5|3888.5|3887|266
1644409500000|2022-02-09 12:25:00|3888|3886.5|3887.5|3886.5|3888|3886.5|3887.5|3886.5|0
1644409550000|2022-02-09 12:25:50|||||||||784
1644409560000|2022-02-09 12:26:00|3888|3887|3888|3887.5|3888|3887.5|3887.5|3886.5|1052
1644409570000|2022-02-09 12:26:10|3888.5||3888.5||3888.5||3888.5||70
1644409580000|2022-02-09 12:26:20|3888|3887|3887.5|3886.5|3888|3887|3887.5|3886.5|966
1644409590000|2022-02-09 12:26:30|3888|3887|3888|3887|3888.5|3887.5|3887.5|3886.5|1256
1644409600000|2022-02-09 12:26:40||3886.5||3886.5||3886.5||3886.5|0
1644409610000|2022-02-09 12:26:50|3888.5|3887|3888|3886.5|3888.5|3887.5|3887.5|3886.5|452
1644409620000|2022-02-09 12:27:00|3888.5|3887|3888.5|3887|3888.5|3887.5|3888.5|3886.5|335
1644409640000|2022-02-09 12:27:20|3888||3888||3888||3888||1
1644409670000|2022-02-09 12:27:50||3887.5||3887||3887.5||3887|460
1644409680000|2022-02-09 12:28:00||3887.5||3887.5||3887.5||3887.5|537
1644409690000|2022-02-09 12:28:10|3888.5|3887|3888|3887.5|3889|3888|3888|3887|2275
1644409700000|2022-02-09 12:28:20|||||||||30
1644409710000|2022-02-09 12:28:30|||||||||34
1644409720000|2022-02-09 12:28:40|||||||||30
1644409730000|2022-02-09 12:28:50||3886.5||3887||3887||3886.5|37
1644409750000|2022-02-09 12:29:10|||||||||1
1644409760000|2022-02-09 12:29:20|3888.5|3887.5|3889|3888|3889|3888|3888|3887.5|551
1644409770000|2022-02-09 12:29:30|3888.5|3887.5|3888.5|3887.5|3888.5|3887.5|3888.5|3887.5|18
1644409790000|2022-02-09 12:29:50|3888|3887|3887.5|3887|3888|3887|3887.5|3887|1054
1644409800000|2022-02-09 12:30:00|3888|3887.5|3888.5|3887.5|3888.5|3887.5|3888|3887.5|2
1644409810000|2022-02-09 12:30:10|||||||||468
1644409840000|2022-02-09 12:30:40|3888|3886.5|3887.5|3886.5|3888|3887|3887.5|3886.5|468
1644409850000|2022-02-09 12:30:50|||||||||172
1644409870000|2022-02-09 12:31:10|3888.5|3887|3887.5|3887|3888.5|3887.5|3887.5|3886.5|1538
1644409880000|2022-02-09 12:31:20|3888|3887.5|3888|3887.5|3888|3887.5|3888|3887|254
1644409900000|2022-02-09 12:31:40|3888.5|3887|3888.5|3888|3889|3888|3888.5|3887|1843
1644409910000|2022-02-09 12:31:50||3887.5||3887.5||3888||3887.5|1423
1644409920000|2022-02-09 12:32:00||3888||3887.5||3888||3887.5|0
1644409940000|2022-02-09 12:32:20|3889|3888|3888.5|3888|3889|3888|3888.5|3888|671
1644409970000|2022-02-09 12:32:50|||||||||122
1644409980000|2022-02-09 12:33:00|3889.5|3888.5|3890|3889.5|3890|3889.5|3889.5|3888.5|971
1644410010000|2022-02-09 12:33:30||3889||3889||3889||3889|36
1644410030000|2022-02-09 12:33:50|3889.5|3888.5|3890|3888.5|3890|3888.5|3889|3888.5|959
1644410050000|2022-02-09 12:34:10||3889||3889||3889||3889|575
1644410070000|2022-02-09 12:34:30|||||||||372
1644410090000|2022-02-09 12:34:50|||||||||98
1644410100000|2022-02-09 12:35:00||3889.5||3889||3889.5||3889|37
1644410110000|2022-02-09 12:35:10||3889.5||3889||3889.5||3889|0
1644410120000|2022-02-09 12:35:20|3890.5|3889.5|3890|3889.5|3890.5|3890|3890|3889.5|242
1644410150000|2022-02-09 12:35:50|3890.5|3890|3891|3890|3891|3890.5|3890.5|3890|275
1644410160000|2022-02-09 12:36:00||3889.5||3890||3890||3889.5|919
1644410180000|2022-02-09 12:36:20|||||||||30
1644410190000|2022-02-09 12:36:30|3890.5|3889.5|3891|3890|3891|3890|3890.5|3889.5|303
1644410210000|2022-02-09 12:36:50|3890.5|3889.5|3890|3889|3890.5|3889.5|3890|3889|1155
1644410240000|2022-02-09 12:37:20|3889.5|3888|3885.5|3884|3889.5|3888.5|3885|3884|2106
1644410250000|2022-02-09 12:37:30|3885||3884.5||3885||3884.5||150
1644410260000|2022-02-09 12:37:40|3884|3883.5|3883.5|3882|3884|3883.5|3883.5|3882|673
1644410270000|2022-02-09 12:37:50|3883|3882.5|3883|3882.5|3883.5|3883|3883|3882|790
1644410280000|2022-02-09 12:38:00||3882||3882||3882||3882|140
1644410290000|2022-02-09 12:38:10|3882.5|3881.5|3883|3882|3883|3882.5|3882.5|3881.5|591
1644410300000|2022-02-09 12:38:20|3882.5|3881.5|3882.5|3881.5|3882.5|3881.5|3882.5|3881.5|2263
1644410330000|2022-02-09 12:38:50|3882|3881|3882|3881|3882|3881|3882|3880.5|963
1644410340000|2022-02-09 12:39:00|3882.5|3881.5|3882.5|3881.5|3882.5|3882|3882|3881.5|1227
1644410350000|2022-02-09 12:39:10|3882||3882||3882.5||3882||0
1644410370000|2022-02-09 12:39:30|3882.5|3882|3882|3881.5|3882.5|3882|3882|3881.5|619
1644410390000|2022-02-09 12:39:50||3881||3881||3881.5||3881|30
1644410410000|2022-02-09 12:40:10|||||||||89
1644410420000|2022-02-09 12:40:20|3881|3880.5|3881|3879.5|3881|3880.5|3880.5|3879.5|1234
1644410430000|2022-02-09 12:40:30||3880||3880||3880||3880|0
1644410440000|2022-02-09 12:40:40||3879.5||3880||3880||3879.5|1
1644410450000|2022-02-09 12:40:50|3880.5|3879.5|3881|3880|3881|3880|3880.5|3879.5|1508
1644410460000|2022-02-09 12:41:00|3881.5|3880.5|3882|3881|3882|3881|3881.5|3880.5|1582
1644410470000|2022-02-09 12:41:10||3881.5||3881||3881.5||3881|402
1644410480000|2022-02-09 12:41:20|3882.5|3881.5|3882.5|3881.5|3882.5|3881.5|3882.5|3881.5|250
1644410510000|2022-02-09 12:41:50|3882|3881|3882.5|3881|3882.5|3881|3882|3881|103
1644410560000|2022-02-09 12:42:40|3882||3882||3882||3882||0
1644410600000|2022-02-09 12:43:20|3882.5|3881.5|3883|3882|3883|3882.5|3882.5|3881.5|1933
1644410630000|2022-02-09 12:43:50|3882.5|3881.5|3882.5|3882|3883|3882|3882.5|3881.5|2457
1644410640000|2022-02-09 12:44:00|3882|3881.5|3882.5|3881.5|3882.5|3882|3882|3881.5|446
1644410650000|2022-02-09 12:44:10|3883|3882.5|3883|3882.5|3883|3882.5|3882.5|3881.5|1840
1644410660000|2022-02-09 12:44:20|||||||||61
1644410680000|2022-02-09 12:44:40||3882||3882||3882||3882|4
1644410690000|2022-02-09 12:44:50||3882.5||3882.5||3882.5||3882.5|704
1644410700000|2022-02-09 12:45:00|3882.5|3882|3882.5|3882|3882.5|3882|3882.5|3882|28
1644410710000|2022-02-09 12:45:10|3883|3882.5|3883|3882.5|3883|3882.5|3882.5|3882|169
1644410720000|2022-02-09 12:45:20|3883.5|3883|3883.5|3882.5|3883.5|3883|3883|3882.5|1320
1644410760000|2022-02-09 12:46:00|3883|3882|3882.5|3881.5|3883|3882|3882.5|3881.5|936
1644410810000|2022-02-09 12:46:50|3883|3882|3884|3883|3884.5|3883.5|3883|3881.5|1930
1644410830000|2022-02-09 12:47:10|3884.5|3883.5|3884|3883|3884.5|3884|3884|3883|1409
1644410840000|2022-02-09 12:47:20|||||||||57
1644410850000|2022-02-09 12:47:30|3883.5|3882.5|3883.5|3882.5|3883.5|3882.5|3883.5|3882.5|312
1644410860000|2022-02-09 12:47:40||3883||3882.5||3883||3882.5|0
1644410870000|2022-02-09 12:47:50|3883|3882|3882.5|3881.5|3883|3882|3882.5|3881.5|2979
1644410900000|2022-02-09 12:48:20|||||||||364
1644410920000|2022-02-09 12:48:40|3882|3882|3882|3881|3882|3882|3882|3881|1491
1644410930000|2022-02-09 12:48:50|3881.5|3880.5|3880.5|3879.5|3881.5|3880.5|3880.5|3879.5|2328
1644410940000|2022-02-09 12:49:00|3880|3879|3879.5|3878.5|3880.5|3879.5|3879.5|3878.5|2263
1644410950000|2022-02-09 12:49:10|3880|3879|3878|3877|3880|3879|3878|3877|2901
1644410970000|2022-02-09 12:49:30|3878.5|3877.5|3878.5|3878|3878.5|3878|3878.5|3877.5|1388
1644410980000|2022-02-09 12:49:40|3879|3878.5|3879.5|3879|3879.5|3879|3879|3878|1197
1644410990000|2022-02-09 12:49:50|||||||||79
1644411010000|2022-02-09 12:50:10|||||||||17
1644411030000|2022-02-09 12:50:30|3880|3879.5|3880|3879|3880|3879.5|3879.5|3879|492
1644411070000|2022-02-09 12:51:10|||||||||116
1644411080000|2022-02-09 12:51:20|3879.5||3879.5||3879.5||3879.5||0
1644411090000|2022-02-09 12:51:30|3880|3879.5|3879.5|3879|3880|3879.5|3879.5|3879|743
1644411100000|2022-02-09 12:51:40|3879|3878|3879|3878|3879|3878|3879|3878|37
1644411110000|2022-02-09 12:51:50|3878.5|3877.5|3879|3878|3879|3878.5|3878.5|3877.5|1459
1644411120000|2022-02-09 12:52:00|||||||||1
1644411130000|2022-02-09 12:52:10|3878.5|3877.5|3878.5|3877.5|3878.5|3877.5|3878.5|3877.5|78
1644411140000|2022-02-09 12:52:20|3878||3878||3878||3878||0
1644411150000|2022-02-09 12:52:30|||||||||66
1644411170000|2022-02-09 12:52:50|3877.5|3877|3878|3877|3878|3877|3877.5|3877|845
1644411180000|2022-02-09 12:53:00|||||||||126
1644411200000|2022-02-09 12:53:20|3877.5|3876.5|3877|3876|3877.5|3877|3877|3876|1430
1644411220000|2022-02-09 12:53:40|3876.5|3875.5|3876.5|3875.5|3876.5|3875.5|3876.5|3875|0
1644411230000|2022-02-09 12:53:50|3876||3876.5||3876.5||3876||175
1644411250000|2022-02-09 12:54:10|3876|3875|3876|3875.5|3876|3875.5|3875.5|3875|25
1644411260000|2022-02-09 12:54:20||3875||3875||3875||3875|2
1644411300000|2022-02-09 12:55:00|3876.5|3875.5|3876.5|3875.5|3876.5|3876|3876|3875.5|2392
1644411320000|2022-02-09 12:55:20|3877|3876|3877|3876.5|3877|3876.5|3877|3876|1203
1644411330000|2022-02-09 12:55:30|||||||||24
1644411340000|2022-02-09 12:55:40|3876.5|3876|3877|3875.5|3877|3876|3876.5|3875.5|1089
1644411350000|2022-02-09 12:55:50||3876||3876||3876||3876|0
1644411380000|2022-02-09 12:56:20|||||||||201
1644411400000|2022-02-09 12:56:40|3876.5|3875|3876.5|3875|3877|3875.5|3876|3875|732
1644411410000|2022-02-09 12:56:50||3875.5||3876||3876||3875.5|401
1644411420000|2022-02-09 12:57:00|3877|3876.5|3877|3876.5|3877.5|3876.5|3877|3876.5|896
1644411430000|2022-02-09 12:57:10|3877.5|3877|3877.5|3876.5|3878|3877|3877|3876.5|1101
1644411470000|2022-02-09 12:57:50|3878|3877|3878|3877.5|3878|3877.5|3877.5|3877|384
1644411480000|2022-02-09 12:58:00|||||||||486
1644411490000|2022-02-09 12:58:10|3879|3878|3879|3878.5|3879|3878.5|3878.5|3878|1424
1644411500000|2022-02-09 12:58:20|||||||||707
1644411510000|2022-02-09 12:58:30|3878.5|3878|3878|3877|3879|3878|3878|3877|358
1644411550000|2022-02-09 12:59:10|||||||||7
1644411570000|2022-02-09 12:59:30|||||||||65
1644411580000|2022-02-09 12:59:40|3878.5|3877.5|3879|3878|3879|3878|3878.5|3877.5|1031
1644411590000|2022-02-09 12:59:50|3879.5|3878.5|3879.5|3879|3880|3879|3879.5|3878.5|3445
1644411620000|2022-02-09 13:00:20|3879|3878.5|3879|3878.5|3879|3878.5|3879|3878.5|2
1644411630000|2022-02-09 13:00:30|3878.5|3877.5|3878.5|3877.5|3878.5|3878|3878.5|3877.5|30
1644411650000|2022-02-09 13:00:50|3878|3877|3878|3877.5|3878|3877.5|3878|3877|627
1644411660000|2022-02-09 13:01:00|3877.5|3877|3876.5|3875|3877.5|3877|3876.5|3875|38
1644411670000|2022-02-09 13:01:10|||||||||20
1644411720000|2022-02-09 13:02:00|3876||3876||3876||3876||0
1644411730000|2022-02-09 13:02:10|3876.5|3875.5|3876.5|3875.5|3876.5|3875.5|3876.5|3875.5|291
1644411740000|2022-02-09 13:02:20|3877|3876|3877|3875.5|3877|3876.5|3877|3875.5|1282
1644411750000|2022-02-09 13:02:30|3876.5|3876|3876.5|3875.5|3876.5|3876|3876.5|3875.5|0
1644411760000|2022-02-09 13:02:40||3876||3875.5||3876||3875.5|0
1644411770000|2022-02-09 13:02:50|||||||||2
1644411780000|2022-02-09 13:03:00|3877|3876|3876.5|3875.5|3877|3876|3876.5|3875.5|140
1644411790000|2022-02-09 13:03:10||3876||3876||3876||3876|0
1644411810000|2022-02-09 13:03:30|3877|3876.5|3877|3876|3877|3876.5|3877|3876|359
1644411840000|2022-02-09 13:04:00|3876.5||3876.5||3876.5||3876.5||22
1644411850000|2022-02-09 13:04:10|3876|3875.5|3874.5|3873.5|3876.5|3875.5|3874.5|3873.5|1896
1644411890000|2022-02-09 13:04:50||3874||3873.5||3874||3873.5|42
1644411900000|2022-02-09 13:05:00|||||||||138
1644411940000|2022-02-09 13:05:40|||||||||89
1644411960000|2022-02-09 13:06:00|3874|3873|3871.5|3871|3874|3873|3871.5|3870.5|256
1644411970000|2022-02-09 13:06:10|||||||||100
1644411980000|2022-02-09 13:06:20|3872|3871.5|3872|3871|3872|3871.5|3872|3871|900
1644412010000|2022-02-09 13:06:50|3872.5|3871.5|3871|3870|3872.5|3872|3871|3870|2396
1644412030000|2022-02-09 13:07:10|||||||||167
1644412040000|2022-02-09 13:07:20|3870.5|3869.5|3870|3869|3870.5|3869.5|3870|3869|353
1644412050000|2022-02-09 13:07:30||3869.5||3869.5||3869.5||3869.5|100
1644412060000|2022-02-09 13:07:40|||||||||367
1644412070000|2022-02-09 13:07:50|3869.5|3869|3870.5|3869.5|3870.5|3869.5|3869.5|3869|2176
1644412090000|2022-02-09 13:08:10|3870|3869|3870|3869|3870|3869|3870|3869|0
1644412120000|2022-02-09 13:08:40|||||||||30
1644412130000|2022-02-09 13:08:50|||||||||6
1644412140000|2022-02-09 13:09:00|3869.5|3868.5|3869.5|3868.5|3869.5|3868.5|3869.5|3868.5|49
1644412150000|2022-02-09 13:09:10|||||||||500
1644412160000|2022-02-09 13:09:20|3870|3869.5|3871|3870|3871|3870.5|3869.5|3868.5|2455
1644412170000|2022-02-09 13:09:30|3871.5|3870.5|3872|3871|3872|3871.5|3871.5|3870|1277
1644412190000|2022-02-09 13:09:50|3872.5|3871.5|3872|3871|3872.5|3871.5|3872|3871|368
1644412220000|2022-02-09 13:10:20|3871.5|3870.5|3871.5|3870.5|3872|3871|3871.5|3870.5|1111
1644412240000|2022-02-09 13:10:40|3872|3871|3872|3871.5|3872|3871.5|3872|3871|191
1644412250000|2022-02-09 13:10:50|||||||||126
1644412260000|2022-02-09 13:11:00|3872.5||3872.5||3872.5||3872.5||67
1644412270000|2022-02-09 13:11:10|3873|3872|3873|3872|3873.5|3872.5|3873|3872|1260
1644412290000|2022-02-09 13:11:30|3873.5|3872.5|3873.5|3872.5|3873.5|3872.5|3873|3872.5|218
1644412300000|2022-02-09 13:11:40|||||||||302
1644412310000|2022-02-09 13:11:50|3874|3873|3875|3874|3875|3874|3874|3873|1205
1644412330000|2022-02-09 13:12:10||3874.5||3874||3874.5||3874|935
1644412340000|2022-02-09 13:12:20|3875.5|3875|3875.5|3874.5|3876|3875|3875.5|3874.5|2051
1644412350000|2022-02-09 13:12:30|3876|3875|3876|3875|3876|3875|3876|3875|270
1644412360000|2022-02-09 13:12:40|3876.5|3875.5|3876|3875|3877|3875.5|3875.5|3875|1589
1644412380000|2022-02-09 13:13:00|3876.5|3875.5|3877|3876|3877|3876|3876.5|3875.5|547
1644412390000|2022-02-09 13:13:10|3876.5|3876.5|3876.5|3875.5|3877|3876.5|3876|3875.5|2904
1644412410000|2022-02-09 13:13:30|3876|3875|3876.5|3875.5|3876.5|3875.5|3876|3875|1446
1644412420000|2022-02-09 13:13:40||3875||3875.5||3875.5||3875|0
1644412430000|2022-02-09 13:13:50|3876|3875|3876.5|3875.5|3876.5|3875.5|3875|3874.5|3019
1644412450000|2022-02-09 13:14:10|3876||3876||3876||3876||28
1644412470000|2022-02-09 13:14:30|||||||||272
1644412480000|2022-02-09 13:14:40|||||||||38
1644412490000|2022-02-09 13:14:50|3875.5|3875|3875.5|3874.5|3875.5|3875|3875|3874|1153
1644412500000|2022-02-09 13:15:00|3876|3875|3876|3875|3876|3875|3876|3875|343
1644412510000|2022-02-09 13:15:10||3875.5||3875.5||3875.5||3875.5|374
1644412520000|2022-02-09 13:15:20|3875.5|3875|3875.5|3875|3875.5|3875|3875.5|3875|252
1644412530000|2022-02-09 13:15:30|3876|3875.5|3876|3875|3876|3875.5|3876|3875|111
1644412550000|2022-02-09 13:15:50|3875.5|3874.5|3875|3874.5|3876|3874.5|3875|3874.5|985
1644412560000|2022-02-09 13:16:00|3875.5|3875|3876|3875|3876|3875|3875.5|3875|676
1644412570000|2022-02-09 13:16:10|||||||||2
1644412580000|2022-02-09 13:16:20|3876.5|3875.5|3876.5|3875.5|3876.5|3876|3876.5|3875.5|1460
1644412590000|2022-02-09 13:16:30|3876|3875|3876|3875|3876|3875|3876|3875|76
1644412600000|2022-02-09 13:16:40|3876.5|3875.5|3876.5|3875.5|3876.5|3876|3876.5|3875.5|660
1644412610000|2022-02-09 13:16:50||3875||3875.5||3875.5||3875|0
1644412620000|2022-02-09 13:17:00||3876||3875.5||3876||3875.5|0
1644412630000|2022-02-09 13:17:10||3875||3876||3876||3875|0
1644412640000|2022-02-09 13:17:20|||||||||129
1644412650000|2022-02-09 13:17:30|3876|3875.5|3876|3875.5|3876|3875.5|3876|3875.5|10
1644412670000|2022-02-09 13:17:50||3875||3875||3875||3875|261
1644412680000|2022-02-09 13:18:00|3876.5|3875.5|3876|3875.5|3876.5|3875.5|3876|3875.5|967
1644412700000|2022-02-09 13:18:20|3875.5|3875|3877|3876.5|3877|3876.5|3875.5|3875|3074
1644412710000|2022-02-09 13:18:30|3877.5|3877|3877.5|3877|3877.5|3877|3877.5|3877|302
1644412720000|2022-02-09 13:18:40||3876.5||3876.5||3876.5||3876.5|0
1644412730000|2022-02-09 13:18:50|3877|3876|3877|3876|3877|3876|3877|3876|637
1644412750000|2022-02-09 13:19:10|||||||||14
1644412790000|2022-02-09 13:19:50|3876.5|3875.5|3875|3873.5|3876.5|3876|3875|3873.5|6143
1644412800000|2022-02-09 13:20:00|3874.5||3874.5||3874.5||3874.5||517
1644412810000|2022-02-09 13:20:10|3875|3874|3875|3874|3875.5|3875|3875|3873.5|2709
1644412820000|2022-02-09 13:20:20|3875.5|3874.5|3875.5|3875|3875.5|3875|3875.5|3874.5|680
1644412830000|2022-02-09 13:20:30||3874.5||3874.5||3874.5||3874.5|381
1644412840000|2022-02-09 13:20:40|||||||||92
1644412850000|2022-02-09 13:20:50|3876|3875|3876|3875.5|3876.5|3875.5|3875.5|3874.5|1867
1644412860000|2022-02-09 13:21:00|3876.5|3875|3876|3875|3876.5|3875|3876|3875|360
1644412870000|2022-02-09 13:21:10|||||||||128
1644412890000|2022-02-09 13:21:30|3876.5|3875.5|3876.5|3876|3876.5|3876|3876|3875.5|917
1644412910000|2022-02-09 13:21:50|3876|3875.5|3876|3875|3876|3875.5|3875.5|3875|109
1644412930000|2022-02-09 13:22:10|||||||||55
1644412960000|2022-02-09 13:22:40||3875.5||3875.5||3875.5||3875.5|203
1644412970000|2022-02-09 13:22:50|3876.5|3876|3876.5|3875.5|3877|3876|3875.5|3875|1238
1644413010000|2022-02-09 13:23:30|3876|3875|3876|3875|3876|3875|3876|3875|201
1644413020000|2022-02-09 13:23:40|3875.5|3874.5|3874.5|3873.5|3875.5|3874.5|3874.5|3873.5|2004
1644413030000|2022-02-09 13:23:50|||||||||104
1644413040000|2022-02-09 13:24:00|3874|3873|3873.5|3872.5|3874|3873|3873.5|3872.5|0
1644413050000|2022-02-09 13:24:10|3873|3872|3872.5|3871.5|3873|3872|3872|3871|337
1644413060000|2022-02-09 13:24:20|||||||||65
1644413080000|2022-02-09 13:24:40|3873|3872|3872.5|3872|3873|3872.5|3872.5|3872|792
1644413090000|2022-02-09 13:24:50|3873|3872.5|3872.5|3871.5|3873|3872.5|3872.5|3871.5|1082
1644413100000|2022-02-09 13:25:00|||||||||259
1644413110000|2022-02-09 13:25:10|3872|3871|3871.5|3871|3872|3871|3871.5|3871|136
1644413120000|2022-02-09 13:25:20|3872|3872|3872.5|3871.5|3872.5|3872|3872|3871.5|1456
1644413130000|2022-02-09 13:25:30|3872||3872||3872||3872||114
1644413140000|2022-02-09 13:25:40|3872.5|3872|3870.5|3869.5|3873|3872.5|3870.5|3869.5|4446
1644413150000|2022-02-09 13:25:50||3869||3869.5||3869.5||3869|361
1644413160000|2022-02-09 13:26:00|||||||||1
1644413180000|2022-02-09 13:26:20|3871|3870|3870|3869|3871|3870.5|3870|3869|5086
1644413200000|2022-02-09 13:26:40|||||||||523
1644413210000|2022-02-09 13:26:50|3869.5|3868.5|3869.5|3868.5|3869.5|3868.5|3869.5|3868|197
1644413230000|2022-02-09 13:27:10|3870|3869.5|3870.5|3869.5|3870.5|3870|3870|3869.5|1542
1644413240000|2022-02-09 13:27:20|||||||||311
1644413250000|2022-02-09 13:27:30||3870||3869.5||3870||3869.5|925
1644413260000|2022-02-09 13:27:40|3870|3868.5|3868.5|3868|3870|3868.5|3868.5|3867.5|1034
1644413270000|2022-02-09 13:27:50|3869|3868.5|3869|3868|3869|3868.5|3869|3868|26
1644413290000|2022-02-09 13:28:10|3869.5|3868.5|3868.5|3868|3869.5|3868.5|3868.5|3868|1248
1644413300000|2022-02-09 13:28:20|3869|3867.5|3868|3867.5|3869|3867.5|3868|3867.5|140
1644413310000|2022-02-09 13:28:30||3867||3867.5||3867.5||3867|684
1644413320000|2022-02-09 13:28:40||3867||3867||3867||3867|0
1644413330000|2022-02-09 13:28:50|||||||||109
1644413340000|2022-02-09 13:29:00|3868.5|3867.5|3868|3867|3869|3868.5|3868|3867|1861
1644413350000|2022-02-09 13:29:10|3868.5|3867.5|3868.5|3868|3868.5|3868|3868.5|3867.5|1522
1644413360000|2022-02-09 13:29:20|3869|3868.5|3869|3868|3869|3868.5|3869|3868|640
1644413370000|2022-02-09 13:29:30|3868.5|3867|3868|3867|3868.5|3867.5|3868|3867|154
1644413380000|2022-02-09 13:29:40|3869|3867.5|3869.5|3868|3869.5|3868.5|3869|3867.5|1662
1644413390000|2022-02-09 13:29:50|3869||3869.5||3869.5||3869||0
1644413410000|2022-02-09 13:30:10|3869||3869||3869||3869||2
1644413420000|2022-02-09 13:30:20|3868.5|3867.5|3866|3865.5|3868.5|3867.5|3866|3865|3401
1644413430000|2022-02-09 13:30:30|3865.5|3865|3865.5|3864.5|3865.5|3865|3865.5|3864|0
1644413460000|2022-02-09 13:31:00|3865|3863.5|3864.5|3863.5|3865|3863.5|3864.5|3863.5|319
1644413500000|2022-02-09 13:31:40|3864||3864.5||3864.5||3864||1066
1644413530000|2022-02-09 13:32:10|3865|3864|3864.5|3863.5|3866|3865.5|3864.5|3863.5|9047
1644413540000|2022-02-09 13:32:20|3864|3863|3864|3863|3864|3863|3864|3863|124
1644413550000|2022-02-09 13:32:30|||||||||25
1644413560000|2022-02-09 13:32:40||3863.5||3863||3863.5||3863|442
1644413570000|2022-02-09 13:32:50|3864.5|3863.5|3864.5|3863.5|3864.5|3864|3864.5|3863|1407
1644413590000|2022-02-09 13:33:10|3865|3864|3864.5|3863.5|3865|3864.5|3864.5|3863.5|1513
1644413600000|2022-02-09 13:33:20|3864|3863|3864.5|3863.5|3864.5|3864|3864|3863|753
1644413610000|2022-02-09 13:33:30|3864|3863|3863.5|3863|3864|3863|3863.5|3863|94
1644413630000|2022-02-09 13:33:50|3864|3863.5|3864|3863|3864|3863.5|3863.5|3863|1141
1644413640000|2022-02-09 13:34:00|||||||||126
1644413670000|2022-02-09 13:34:30|3864.5|3863.5|3864|3863|3865|3864|3864|3863|1490
1644413690000|2022-02-09 13:34:50|3863.5|3862.5|3863|3862.5|3863.5|3863|3863|3862.5|927
1644413700000|2022-02-09 13:35:00|3863.5|3863|3864|3862.5|3864|3863.5|3863|3862.5|1888
1644413710000|2022-02-09 13:35:10|3863.5||3863.5||3863.5||3863.5||0
1644413720000|2022-02-09 13:35:20|3864|3863|3864|3863|3864|3863|3864|3863|498
1644413750000|2022-02-09 13:35:50|||||||||1013
1644413760000|2022-02-09 13:36:00|3864.5|3863.5|3865|3864|3865|3864|3864|3863.5|2321
1644413770000|2022-02-09 13:36:10|||||||||384
1644413780000|2022-02-09 13:36:20|3865.5|3864.5|3865.5|3865|3865.5|3865|3865.5|3864|1368
1644413790000|2022-02-09 13:36:30|3866||3866||3866||3865.5||391
1644413800000|2022-02-09 13:36:40|3865.5|3865.5|3863.5|3863|3865.5|3865.5|3863.5|3863|2481
1644413810000|2022-02-09 13:36:50|3863|3862.5|3864|3863|3864|3863|3863|3862|131
1644413820000|2022-02-09 13:37:00|3863.5|3862.5|3863|3862|3864|3863.5|3863|3862|677
1644413830000|2022-02-09 13:37:10|3863.5|3862.5|3863|3862|3863.5|3862.5|3863|3862|249
1644413840000|2022-02-09 13:37:20|3862.5|3861.5|3861.5|3860.5|3862.5|3861.5|3861.5|3860|294
1644413850000|2022-02-09 13:37:30|3862|3861|3862|3861|3862|3861|3862|3861|152
1644413880000|2022-02-09 13:38:00|3861.5|3860.5|3861.5|3860.5|3861.5|3860.5|3861|3860|10618
1644413890000|2022-02-09 13:38:10|||||||||229
1644413900000|2022-02-09 13:38:20|3862|3861|3860.5|3860|3862|3861.5|3860|3859.5|16381
1644413910000|2022-02-09 13:38:30|3861|3860.5|3861|3860|3861|3860.5|3860.5|3860|1115
1644413930000|2022-02-09 13:38:50|3861.5|3860.5|3861.5|3860.5|3862|3860.5|3861.5|3860.5|1320
1644413950000|2022-02-09 13:39:10|3862|3861|3862|3861|3862|3861|3861.5|3861|648
1644413960000|2022-02-09 13:39:20|3861.5|3860.5|3861|3860|3861.5|3860.5|3861|3860|464
1644413970000|2022-02-09 13:39:30|||||||||12
1644413980000|2022-02-09 13:39:40|3860.5|3859.5|3860|3859.5|3860.5|3859.5|3860|3859.5|626
1644413990000|2022-02-09 13:39:50|3860.5|3860|3860.5|3859.5|3861|3860|3860.5|3859.5|741
1644414000000|2022-02-09 13:40:00||3860||3860||3860||3859.5|0
1644414010000|2022-02-09 13:40:10|3861|3859.5|3860.5|3859.5|3861|3859.5|3860.5|3859.5|663
1644414030000|2022-02-09 13:40:30|3860|3859|3858.5|3858|3860|3859|3858.5|3858|377
1644414040000|2022-02-09 13:40:40|3858|3857.5|3858|3857|3858|3857.5|3858|3857|0
1644414070000|2022-02-09 13:41:10|3858.5|3857.5|3858|3857|3858.5|3858|3858|3857|1864
1644414100000|2022-02-09 13:41:40|||||||||250
1644414120000|2022-02-09 13:42:00|3858.5|3857.5|3858.5|3858|3859|3858.5|3858.5|3857.5|2755
1644414130000|2022-02-09 13:42:10|3858|3857.5|3858|3857|3858|3857.5|3858|3857|1195
1644414150000|2022-02-09 13:42:30|3857.5||3858||3858||3857.5||1088
1644414170000|2022-02-09 13:42:50|||||||||100
1644414180000|2022-02-09 13:43:00|3858.5|3857.5|3857.5|3856.5|3858.5|3857.5|3857.5|3856.5|2355
1644414200000|2022-02-09 13:43:20|||||||||200
1644414210000|2022-02-09 13:43:30|3857|3856|3856|3855.5|3857|3856|3856|3855.5|372
1644414220000|2022-02-09 13:43:40|3855.5|3855|3855.5|3855|3855.5|3855|3855.5|3855|274
1644414230000|2022-02-09 13:43:50|||||||||391
1644414280000|2022-02-09 13:44:40|3856|3855.5|3856.5|3855.5|3857|3855.5|3856|3855.5|2916
1644414290000|2022-02-09 13:44:50|3856|3855|3856|3855.5|3856|3855.5|3856|3855|411
1644414300000|2022-02-09 13:45:00|||||||||100
1644414310000|2022-02-09 13:45:10|3856.5|3856|3858|3857|3860.5|3859.5|3856.5|3856|14163
1644414320000|2022-02-09 13:45:20|||||||||448
1644414340000|2022-02-09 13:45:40|3857.5|3857.5|3857.5|3857|3857.5|3857.5|3857.5|3857|968
1644414350000|2022-02-09 13:45:50|3857|3856.5|3856|3855|3857|3856.5|3855.5|3854.5|6591
1644414360000|2022-02-09 13:46:00|||||||||611
1644414370000|2022-02-09 13:46:10||3855.5||3855||3855.5||3855|1102
1644414380000|2022-02-09 13:46:20|3855.5|3854.5|3855|3854|3855.5|3854.5|3855|3854|2555
1644414390000|2022-02-09 13:46:30|||||||||58
1644414400000|2022-02-09 13:46:40|3854.5|3853.5|3854.5|3853.5|3854.5|3853.5|3854.5|3853|1025
1644414410000|2022-02-09 13:46:50||3853||3853||3853||3853|0
1644414420000|2022-02-09 13:47:00||3853.5||3853.5||3853.5||3853|0
1644414440000|2022-02-09 13:47:20|3854|3853|3853|3852|3854|3853|3853|3852|528
1644414460000|2022-02-09 13:47:40|3852.5|3851.5|3852.5|3851.5|3852.5|3851.5|3852.5|3851.5|649
1644414470000|2022-02-09 13:47:50|||||||||480
1644414500000|2022-02-09 13:48:20|3852|3851|3852|3851|3852|3851|3852|3851|456
1644414510000|2022-02-09 13:48:30|3852.5|3852|3850.5|3849|3852.5|3852|3850.5|3849|3699
1644414520000|2022-02-09 13:48:40|3850||3849.5||3850||3849.5||162
1644414530000|2022-02-09 13:48:50|||||||||171
1644414540000|2022-02-09 13:49:00|3849|3848.5|3848.5|3847.5|3849|3848.5|3848.5|3847.5|528
1644414550000|2022-02-09 13:49:10||3847||3847.5||3847.5||3847|0
1644414560000|2022-02-09 13:49:20|3848|3847|3848|3847|3848|3847.5|3848|3847|1067
1644414570000|2022-02-09 13:49:30|||||||||546
1644414580000|2022-02-09 13:49:40|||||||||35
1644414590000|2022-02-09 13:49:50|3847.5|3846|3847|3846|3847.5|3846|3847|3846|625
1644414600000|2022-02-09 13:50:00|3846.5|3845.5|3847|3845.5|3847|3845.5|3846.5|3845.5|126
1644414610000|2022-02-09 13:50:10||3846||3846||3846||3846|0
1644414620000|2022-02-09 13:50:20|3847.5|3846.5|3846|3844.5|3847.5|3847|3846|3844.5|4367
1644414630000|2022-02-09 13:50:30||3845||3845||3845||3845|136
1644414660000|2022-02-09 13:51:00|3845.5|3845.5|3845|3844.5|3846|3845.5|3845|3844.5|4971
1644414670000|2022-02-09 13:51:10|3845.5|3845|3846|3844.5|3846.5|3846|3845|3844.5|7227
1644414680000|2022-02-09 13:51:20|3846.5|3845|3846|3845|3846.5|3845.5|3846|3845|2949
1644414690000|2022-02-09 13:51:30|3846.5|3845.5|3847.5|3846.5|3848|3847|3846.5|3845.5|4497
1644414700000|2022-02-09 13:51:40|3848|3847|3848.5|3847.5|3848.5|3847.5|3848|3846.5|1643
1644414710000|2022-02-09 13:51:50|||||||||300
1644414720000|2022-02-09 13:52:00|3848|3847|3847.5|3846.5|3848|3847.5|3847.5|3846.5|1446
1644414750000|2022-02-09 13:52:30|||||||||4
1644414770000|2022-02-09 13:52:50|||||||||105
1644414790000|2022-02-09 13:53:10|3848|3847|3848|3847|3848.5|3848|3848|3846.5|4718
1644414800000|2022-02-09 13:53:20||3847.5||3847.5||3847.5||3847.5|300
1644414810000|2022-02-09 13:53:30|||||||||150
1644414820000|2022-02-09 13:53:40|3848.5|3848|3848.5|3848|3848.5|3848|3848|3848|2001
1644414830000|2022-02-09 13:53:50|3848|3847.5|3847.5|3846.5|3848.5|3847.5|3847.5|3846.5|416
1644414850000|2022-02-09 13:54:10||3847||3846.5||3847||3846.5|96
1644414860000|2022-02-09 13:54:20||3847||3846.5||3847||3846.5|0
1644414890000|2022-02-09 13:54:50||3847||3846.5||3847||3846.5|224
1644414910000|2022-02-09 13:55:10|||||||||128
1644414930000|2022-02-09 13:55:30|||||||||790
1644414970000|2022-02-09 13:56:10|||||||||101
1644415010000|2022-02-09 13:56:50|3847|3846|3846|3845.5|3847|3846.5|3846|3845.5|4062
1644415040000|2022-02-09 13:57:20|3846.5|3846|3846|3845.5|3846.5|3846|3846|3845.5|5975
1644415060000|2022-02-09 13:57:40||3845||3845||3845||3845|70
1644415070000|2022-02-09 13:57:50|3846.5|3845.5|3846.5|3845.5|3846.5|3846|3846|3845.5|1548
1644415090000|2022-02-09 13:58:10||3846||3845.5||3846||3845.5|1
1644415100000|2022-02-09 13:58:20||3846||3846||3846||3846|0
1644415110000|2022-02-09 13:58:30|||||||||500
1644415120000|2022-02-09 13:58:40||3845.5||3845.5||3845.5||3845.5|100
1644415150000|2022-02-09 13:59:10|3847|3846|3847|3846|3847|3846.5|3847|3845.5|6324
1644415160000|2022-02-09 13:59:20|3846.5|3845.5|3846|3845.5|3846.5|3845.5|3846|3845.5|1222
1644415170000|2022-02-09 13:59:30|||||||||1132
1644415180000|2022-02-09 13:59:40|3845.5|3845|3844.5|3843.5|3845.5|3845|3844.5|3843.5|2845
1644415190000|2022-02-09 13:59:50|3844||3844||3844||3844||100
1644415200000|2022-02-09 14:00:00|3845|3844|3844.5|3843.5|3845|3844|3844|3843.5|1116
1644415230000|2022-02-09 14:00:30||3844||3844||3844||3844|169
1644415240000|2022-02-09 14:00:40|3844|3843.5|3844|3843.5|3844|3843.5|3844|3843.5|472
1644415250000|2022-02-09 14:00:50|3844.5|3844|3845.5|3845|3845.5|3845|3844.5|3844|3316
1644415260000|2022-02-09 14:01:00|||||||||569
1644415270000|2022-02-09 14:01:10|3846|3845.5|3846|3845.5|3846.5|3845.5|3845.5|3845|3049
1644415280000|2022-02-09 14:01:20|3846.5||3846||3846.5||3846||1377
1644415290000|2022-02-09 14:01:30||3845||3845||3845||3845|130
1644415300000|2022-02-09 14:01:40|||||||||180
1644415310000|2022-02-09 14:01:50|3846.5|3845.5|3846.5|3846|3846.5|3846|3846.5|3845|2649
1644415320000|2022-02-09 14:02:00|||||||||391
1644415330000|2022-02-09 14:02:10|||||||||58
1644415340000|2022-02-09 14:02:20|||||||||198
1644415350000|2022-02-09 14:02:30|3847|3846.5|3847.5|3846.5|3847.5|3846.5|3847|3846.5|2876
1644415370000|2022-02-09 14:02:50|3848|3847|3846.5|3845.5|3848|3847.5|3846|3845.5|6033
1644415380000|2022-02-09 14:03:00|3847|3846|3847|3846|3847|3846.5|3847|3846|656
1644415390000|2022-02-09 14:03:10|||||||||608
1644415410000|2022-02-09 14:03:30|3846.5|3845.5|3846.5|3846|3846.5|3846|3846.5|3845.5|567
1644415430000|2022-02-09 14:03:50|||||||||36
1644415440000|2022-02-09 14:04:00|3846|3845.5|3845|3844.5|3846|3845.5|3845|3844.5|4638
1644415450000|2022-02-09 14:04:10|3845.5|3845|3845|3844.5|3845.5|3845|3845|3844.5|3175
1644415460000|2022-02-09 14:04:20|3845.5||3845.5||3845.5||3845||661
1644415500000|2022-02-09 14:05:00|||||||||12
1644415520000|2022-02-09 14:05:20|3845||3845||3845||3845||780
1644415540000|2022-02-09 14:05:40|3845.5||3845||3845.5||3845||2716
1644415550000|2022-02-09 14:05:50||3844||3844||3844||3844|108
1644415560000|2022-02-09 14:06:00||3844.5||3844.5||3844.5||3844.5|481
1644415570000|2022-02-09 14:06:10|3845.5|3845|3845|3844.5|3845.5|3845|3845|3844.5|1172
1644415580000|2022-02-09 14:06:20|||||||||690
1644415600000|2022-02-09 14:06:40|3844.5|3844|3844.5|3844|3844.5|3844|3844.5|3844|729
1644415610000|2022-02-09 14:06:50|||||||||552
1644415620000|2022-02-09 14:07:00|||||||||56
1644415630000|2022-02-09 14:07:10|3844|3843.5|3844|3843|3844|3843.5|3843.5|3843|739
1644415640000|2022-02-09 14:07:20||3843.5||3843||3843.5||3843|247
1644415650000|2022-02-09 14:07:30|||||||||327
1644415680000|2022-02-09 14:08:00|||||||||1342
1644415700000|2022-02-09 14:08:20|||||||||499
1644415720000|2022-02-09 14:08:40|3843.5|3843.5|3843|3842.5|3844|3843.5|3843|3842.5|2305
1644415730000|2022-02-09 14:08:50||3842||3842||3842||3842|488
1644415760000|2022-02-09 14:09:20|3842.5|3842.5|3843|3842.5|3843|3842.5|3842.5|3842|2765
1644415770000|2022-02-09 14:09:30|3842.5|3842|3842|3841|3842.5|3842|3842|3841|1991
1644415780000|2022-02-09 14:09:40|3841.5|3841.5|3841|3840.5|3841.5|3841.5|3841|3840.5|363
1644415790000|2022-02-09 14:09:50|3840.5|3840|3840.5|3840|3840.5|3840|3840.5|3840|796
1644415800000|2022-02-09 14:10:00|3840|3839.5|3840|3839.5|3840|3839.5|3840|3839.5|922
1644415830000|2022-02-09 14:10:30||3839||3839||3839||3839|950
1644415840000|2022-02-09 14:10:40|3839.5||3839.5||3840||3839.5||0
1644415850000|2022-02-09 14:10:50|3839|3838.5|3839|3838.5|3839|3839|3839|3838.5|2248
1644415870000|2022-02-09 14:11:10|||||||||1057
1644415880000|2022-02-09 14:11:20|||||||||700
1644415890000|2022-02-09 14:11:30|3839.5||3839||3839.5||3839||1772
1644415900000|2022-02-09 14:11:40|3839.5|3839|3839.5|3838.5|3839.5|3839|3839.5|3838.5|763
1644415910000|2022-02-09 14:11:50|3839|3839|3839|3838.5|3839.5|3839|3839|3838.5|1580
1644415920000|2022-02-09 14:12:00|3839.5|3839|3839.5|3838.5|3839.5|3839|3839.5|3838.5|2346
1644415950000|2022-02-09 14:12:30|||||||||100
1644415960000|2022-02-09 14:12:40|3839|3839|3838.5|3838|3839.5|3839|3838.5|3838|1013
1644415970000|2022-02-09 14:12:50||3837.5||3837.5||3837.5||3837.5|805
1644415980000|2022-02-09 14:13:00|||||||||100
1644416010000|2022-02-09 14:13:30|||||||||1
1644416020000|2022-02-09 14:13:40|3838|3837|3837.5|3837|3838|3837|3837.5|3837|1014
1644416050000|2022-02-09 14:14:10|||||||||424
1644416060000|2022-02-09 14:14:20|||||||||178
1644416070000|2022-02-09 14:14:30|3838|3837.5|3837.5|3836.5|3838|3837.5|3837.5|3836.5|3586
1644416080000|2022-02-09 14:14:40|3837|3837|3837|3836.5|3837|3837|3837|3836.5|202
1644416090000|2022-02-09 14:14:50|||||||||353
1644416100000|2022-02-09 14:15:00|3836.5|3836|3837|3836|3837|3836|3836.5|3836|1721
1644416110000|2022-02-09 14:15:10|3836.5||3836.5||3836.5||3836.5||0
1644416120000|2022-02-09 14:15:20|||||||||174
1644416140000|2022-02-09 14:15:40||3835.5||3835.5||3835.5||3835.5|665
1644416150000|2022-02-09 14:15:50|3836|3836|3836|3835.5|3836|3836|3836|3835.5|322
1644416170000|2022-02-09 14:16:10|||||||||2525
1644416180000|2022-02-09 14:16:20|3835.5|3835|3835.5|3835|3835.5|3835|3835.5|3835|2923
1644416210000|2022-02-09 14:16:50|3835|3834.5|3835|3834|3835|3834.5|3835|3834|2021
1644416220000|2022-02-09 14:17:00|3834.5|3834.5|3834.5|3834|3835|3834.5|3834.5|3834|1045
1644416230000|2022-02-09 14:17:10|||||||||496
1644416240000|2022-02-09 14:17:20|3834|3833.5|3834.5|3833.5|3834.5|3833.5|3834|3833.5|1875
1644416250000|2022-02-09 14:17:30|3834||3834||3834||3834||0
1644416260000|2022-02-09 14:17:40|3834.5|3834|3834.5|3833.5|3834.5|3834|3834|3833.5|2133
1644416270000|2022-02-09 14:17:50|3834|3834|3834.5|3834|3834.5|3834|3834|3834|2317
1644416280000|2022-02-09 14:18:00|||||||||437
1644416300000|2022-02-09 14:18:20|3835|3834.5|3835.5|3835|3836|3835.5|3834.5|3834|3595
1644416310000|2022-02-09 14:18:30|3836||3835.5||3836||3835.5||635
1644416320000|2022-02-09 14:18:40|3835|3834.5|3835|3834.5|3835.5|3835|3835|3834.5|176
1644416330000|2022-02-09 14:18:50|3834.5|3834|3834|3833|3834.5|3834|3834|3833|2454
1644416340000|2022-02-09 14:19:00||3833.5||3833.5||3833.5||3833.5|97
1644416350000|2022-02-09 14:19:10||3833||3833||3833||3833|369
1644416360000|2022-02-09 14:19:20|3834.5|3833.5|3835|3834.5|3835|3834.5|3834.5|3833.5|1493
1644416370000|2022-02-09 14:19:30|||||||||334
1644416390000|2022-02-09 14:19:50|||||||||85
1644416400000|2022-02-09 14:20:00|3835.5|3835|3835.5|3835|3836|3835.5|3835.5|3835|2105
1644416410000|2022-02-09 14:20:10|3836|3835.5|3836|3835|3836.5|3835.5|3836|3835|1051
1644416420000|2022-02-09 14:20:20|3836.5|3835.5|3836.5|3835.5|3836.5|3835.5|3836.5|3835.5|196
1644416440000|2022-02-09 14:20:40|3836||3836||3836||3836||0
1644416450000|2022-02-09 14:20:50|||||||||60
1644416460000|2022-02-09 14:21:00|||||||||244
1644416470000|2022-02-09 14:21:10|3835.5|3835|3835|3834.5|3835.5|3835|3835|3834.5|2434
1644416480000|2022-02-09 14:21:20|3835.5|3835|3836|3835.5|3836|3835.5|3835|3835|1362
1644416490000|2022-02-09 14:21:30|3836.5|3836|3836.5|3836|3837|3836|3836.5|3835.5|519
1644416500000|2022-02-09 14:21:40|3837|3836.5|3836.5|3835.5|3837|3836.5|3836.5|3835.5|400
1644416510000|2022-02-09 14:21:50|||||||||1
1644416520000|2022-02-09 14:22:00||3836||3836||3836||3836|37
1644416530000|2022-02-09 14:22:10|3837|3836.5|3837|3836|3837|3836.5|3837|3836|1265
1644416540000|2022-02-09 14:22:20|3837.5|3836.5|3839|3838|3839|3838|3837.5|3836.5|551
1644416560000|2022-02-09 14:22:40|3838.5|3838.5|3838|3837|3838.5|3838.5|3838|3837|2119
1644416570000|2022-02-09 14:22:50||3837.5||3837||3837.5||3837|359
1644416580000|2022-02-09 14:23:00|3838.5|3837.5|3840|3839.5|3840|3839.5|3838.5|3837|1100
1644416590000|2022-02-09 14:23:10|3841|3840|3840.5|3839.5|3841|3840|3840|3839.5|500
1644416600000|2022-02-09 14:23:20|3840||3840||3840||3840||100
1644416610000|2022-02-09 14:23:30|3840.5|3840|3840.5|3839.5|3840.5|3840|3840.5|3839.5|0
1644416620000|2022-02-09 14:23:40|||||||||538
1644416630000|2022-02-09 14:23:50|3840||3840.5||3840.5||3840||190
1644416640000|2022-02-09 14:24:00|||||||||114
1644416650000|2022-02-09 14:24:10|3840||3840||3840.5||3840||0
1644416660000|2022-02-09 14:24:20|3840.5|3840|3840.5|3840|3840.5|3840|3840.5|3839.5|285
1644416670000|2022-02-09 14:24:30|3841|3840.5|3841|3840.5|3841|3840.5|3841|3840|468
1644416680000|2022-02-09 14:24:40||3840||3840.5||3840.5||3840|437
1644416690000|2022-02-09 14:24:50|3841.5|3841|3841.5|3841|3841.5|3841|3841.5|3841|2026
1644416700000|2022-02-09 14:25:00|3841|3840|3840|3839.5|3841|3840.5|3840|3839.5|1294
1644416710000|2022-02-09 14:25:10|3840.5|3839|3840.5|3839.5|3840.5|3840|3840.5|3839|838
1644416720000|2022-02-09 14:25:20|3840|3839|3839.5|3839|3840|3839.5|3839.5|3839|546
1644416730000|2022-02-09 14:25:30|||||||||296
1644416740000|2022-02-09 14:25:40|||||||||89
1644416750000|2022-02-09 14:25:50|||||||||196
1644416760000|2022-02-09 14:26:00|||||||||68
1644416770000|2022-02-09 14:26:10|3839|3838.5|3839|3838.5|3839|3838.5|3838.5|3838|3525
1644416790000|2022-02-09 14:26:30|3839.5|3839|3839.5|3839|3840|3839.5|3839.5|3839|1945
1644416800000|2022-02-09 14:26:40|3839|3838.5|3839|3838.5|3839|3838.5|3838.5|3838|1616
1644416810000|2022-02-09 14:26:50|3839.5|3839|3839.5|3838.5|3839.5|3839|3839.5|3838.5|321
1644416820000|2022-02-09 14:27:00|3839||3839||3839||3839||641
1644416830000|2022-02-09 14:27:10|3839.5||3839.5||3839.5||3839.5||815
1644416840000|2022-02-09 14:27:20|3840|3839|3841.5|3840.5|3841.5|3841|3840|3839|3131
1644416850000|2022-02-09 14:27:30|3842|3841|3842.5|3841.5|3842.5|3841.5|3842|3841|3684
1644416860000|2022-02-09 14:27:40|3843|3842|3844|3843|3844|3843|3843|3842|950
1644416870000|2022-02-09 14:27:50|3843.5|3842.5|3843.5|3842.5|3844|3843|3843|3842.5|1215
1644416880000|2022-02-09 14:28:00|3843|3843|3843|3842|3843|3843|3843|3842|1064
1644416890000|2022-02-09 14:28:10|3842.5|3842.5|3843.5|3842.5|3843.5|3842.5|3842.5|3842.5|1114
1644416900000|2022-02-09 14:28:20|3843|3843|3843.5|3842.5|3843.5|3843|3843|3842.5|697
1644416920000|2022-02-09 14:28:40|||||||||175
1644416930000|2022-02-09 14:28:50||3843||3843||3843||3843|1003
1644416940000|2022-02-09 14:29:00|3844.5|3843.5|3844.5|3844|3845|3844|3844.5|3843.5|814
1644416950000|2022-02-09 14:29:10|3845|3844.5|3846|3844.5|3846|3844.5|3845|3844.5|269
1644416960000|2022-02-09 14:29:20|3846.5|3845|3846.5|3845.5|3846.5|3845.5|3846|3845|2450
1644416970000|2022-02-09 14:29:30|3847|3846|3849|3848|3849|3848|3847|3845.5|2835
1644416980000|2022-02-09 14:29:40|3848.5|3847.5|3847|3846.5|3849|3848|3847|3846.5|3727
1644416990000|2022-02-09 14:29:50|3847.5|3847|3847|3846|3848.5|3847.5|3846.5|3846|6305
1644417000000|2022-02-09 14:30:00|3846.5|3846.5|3847.5|3847|3851.5|3851|3846.5|3846.5|10100
1644417010000|2022-02-09 14:30:10|3848|3847.5|3847|3846|3849.5|3848.5|3846.5|3846|4511
1644417020000|2022-02-09 14:30:20|3848|3846.5|3848.5|3848|3848.5|3848|3847.5|3846.5|900
1644417030000|2022-02-09 14:30:30|3849|3848.5|3850|3849.5|3850.5|3850|3848.5|3848.5|3336
1644417040000|2022-02-09 14:30:40|3850.5|3850.5|3851.5|3850.5|3852|3851|3850.5|3850|2020
1644417050000|2022-02-09 14:30:50|3852|3851|3851|3849.5|3852|3851.5|3850.5|3849.5|317
1644417060000|2022-02-09 14:31:00|3851.5|3850|3853.5|3852.5|3855|3854.5|3851.5|3849.5|8903
1644417070000|2022-02-09 14:31:10|3853|3852|3853|3852|3853|3852.5|3852.5|3851.5|900
1644417080000|2022-02-09 14:31:20|3852.5|3851.5|3852.5|3852|3853.5|3852.5|3851.5|3850.5|4464
1644417090000|2022-02-09 14:31:30|3853|3852.5|3854|3853.5|3854|3853.5|3852.5|3852.5|2476
1644417100000|2022-02-09 14:31:40||3853||3853.5||3853.5||3853|0
1644417110000|2022-02-09 14:31:50|3853.5|3853|3854.5|3853.5|3855.5|3855|3852.5|3852|5515
1644417120000|2022-02-09 14:32:00|3855|3854|3855.5|3854|3855.5|3855|3854.5|3853.5|2734
1644417130000|2022-02-09 14:32:10|3856|3854.5|3856|3855.5|3856|3855.5|3855.5|3854.5|791
1644417140000|2022-02-09 14:32:20|3855.5|3855|3855.5|3854|3856|3855|3855.5|3854|438
1644417150000|2022-02-09 14:32:30|3855|3854.5|3854|3853.5|3855.5|3855|3854|3853|2916
1644417160000|2022-02-09 14:32:40|3853.5|3853|3853|3852|3854|3853|3853|3852|1446
1644417170000|2022-02-09 14:32:50|3853.5|3852.5|3853.5|3852.5|3854|3853.5|3853|3852|2213
1644417180000|2022-02-09 14:33:00|3853|3852|3852.5|3852|3853|3852|3852.5|3852|767
1644417190000|2022-02-09 14:33:10|3852|3851.5|3851|3850|3852.5|3852|3851|3850|4436
1644417200000|2022-02-09 14:33:20|3850.5|3849.5|3850|3849.5|3850.5|3849.5|3849.5|3848.5|1005
1644417210000|2022-02-09 14:33:30|3849.5|3849|3848.5|3848|3849.5|3849|3848.5|3847.5|1970
1644417220000|2022-02-09 14:33:40|3849|3848.5|3846.5|3846|3849|3848.5|3846.5|3846|2319
1644417230000|2022-02-09 14:33:50|3847|3845.5|3847.5|3847|3848|3847|3846.5|3845.5|1777
1644417240000|2022-02-09 14:34:00|3847|3846|3847.5|3846.5|3847.5|3847|3847|3846|1342
1644417250000|2022-02-09 14:34:10|3847|3847|3847|3846|3847.5|3847|3846.5|3846|8
1644417260000|2022-02-09 14:34:20|3846.5|3845.5|3846|3845|3847|3845.5|3846|3845|911
1644417270000|2022-02-09 14:34:30||3845.5||3845||3845.5||3845|249
1644417280000|2022-02-09 14:34:40|3845.5|3844.5|3843.5|3843|3845.5|3844.5|3843.5|3842.5|862
1644417290000|2022-02-09 14:34:50|3843|3842.5|3843|3842.5|3843|3842.5|3843|3842|973
1644417300000|2022-02-09 14:35:00|3843.5|3843|3848.5|3847.5|3849|3848.5|3843.5|3842.5|8376
1644417310000|2022-02-09 14:35:10|3848|3848|3845.5|3845|3849|3848.5|3845.5|3844.5|3490
1644417320000|2022-02-09 14:35:20|3845|3844.5|3846|3845.5|3846|3845.5|3844.5|3844|1017
1644417330000|2022-02-09 14:35:30|3846.5|3845|3846.5|3845.5|3846.5|3845.5|3845.5|3845|1338
1644417340000|2022-02-09 14:35:40|3846|3845|3846.5|3845.5|3846.5|3845.5|3846|3845|66
1644417350000|2022-02-09 14:35:50|3846|3846|3848|3847.5|3848.5|3847.5|3846|3846|3159
1644417360000|2022-02-09 14:36:00|3848.5|3848|3847|3845.5|3849.5|3849|3846.5|3845.5|8818
1644417370000|2022-02-09 14:36:10|3846.5|3845|3844|3843|3846.5|3845|3844|3843|2956
1644417380000|2022-02-09 14:36:20|3843.5|3843.5|3842|3841|3844|3843.5|3842|3841|1187
1644417390000|2022-02-09 14:36:30|3842.5|3841.5|3842|3841.5|3842.5|3841.5|3842|3841.5|804
1644417400000|2022-02-09 14:36:40|3842.5|3842|3843.5|3842.5|3844|3843|3841|3840|8443
1644417410000|2022-02-09 14:36:50|3843|3842|3843.5|3842|3843.5|3842.5|3843|3842|543
1644417420000|2022-02-09 14:37:00|3844|3842.5|3844.5|3843.5|3845.5|3845|3844|3842.5|3714
1644417430000|2022-02-09 14:37:10|3844|3843|3845|3844|3845|3844.5|3844|3843|1266
1644417440000|2022-02-09 14:37:20|3844.5|3844.5|3844.5|3844|3845|3844.5|3843.5|3842.5|792
1644417450000|2022-02-09 14:37:30|3844|3843|3844.5|3843.5|3844.5|3844|3844|3843|702
1644417460000|2022-02-09 14:37:40|3844|3844|3844|3843|3844|3844|3843.5|3842.5|292
1644417470000|2022-02-09 14:37:50|3843.5|3843.5|3843|3842.5|3844|3843.5|3843|3842|2415
1644417480000|2022-02-09 14:38:00|3842.5|3842|3841.5|3840.5|3842.5|3842|3841|3840|1412
1644417490000|2022-02-09 14:38:10|3841|3840|3841|3840|3841|3840|3841|3839.5|756
1644417500000|2022-02-09 14:38:20|3840.5|3840.5|3840.5|3839.5|3840.5|3840.5|3840.5|3839.5|241
1644417510000|2022-02-09 14:38:30|||||||||19
1644417520000|2022-02-09 14:38:40|3840|3839|3840|3839.5|3840|3839.5|3840|3838.5|1555
1644417530000|2022-02-09 14:38:50|3839.5|3839|3839.5|3838.5|3839.5|3839|3839.5|3838.5|487
1644417540000|2022-02-09 14:39:00|3840|3839|3839|3838|3840|3839|3839|3838|3186
1644417550000|2022-02-09 14:39:10|3839.5|3838.5|3840.5|3839.5|3840.5|3839.5|3839.5|3838.5|2469
1644417560000|2022-02-09 14:39:20|3840||3840.5||3840.5||3840||279
1644417570000|2022-02-09 14:39:30|3840|3839|3840.5|3839.5|3840.5|3840|3839.5|3839|1775
1644417580000|2022-02-09 14:39:40|3841|3840|3842.5|3841.5|3842.5|3841.5|3840.5|3839.5|1583
1644417590000|2022-02-09 14:39:50|3843|3842|3842|3841|3843|3842|3842|3841|2245
1644417600000|2022-02-09 14:40:00|3841.5|3840.5|3843.5|3842|3843.5|3842.5|3841|3840.5|3686
1644417610000|2022-02-09 14:40:10|3843|3841.5|3841|3840.5|3843|3841.5|3841|3840.5|498
1644417620000|2022-02-09 14:40:20|3840.5|3840|3840|3839.5|3840.5|3840|3840|3839|3409
1644417630000|2022-02-09 14:40:30||3838.5||3839||3839||3838.5|101
1644417640000|2022-02-09 14:40:40|3840.5|3839.5|3840|3839|3840.5|3839.5|3840|3839|2960
1644417650000|2022-02-09 14:40:50|3840.5|3839.5|3841|3840|3841.5|3840.5|3840|3839|2868
1644417660000|2022-02-09 14:41:00|3841.5|3840.5|3841.5|3840.5|3842.5|3841.5|3841.5|3839.5|2890
1644417670000|2022-02-09 14:41:10|3842|3841|3842.5|3841.5|3842.5|3842|3842|3840.5|2440
1644417680000|2022-02-09 14:41:20|3842|3841|3841.5|3840.5|3842.5|3841|3841.5|3840.5|252
1644417690000|2022-02-09 14:41:30||3841||3840.5||3841||3840.5|5
1644417700000|2022-02-09 14:41:40|3841|3841|3840.5|3840|3841.5|3841|3840.5|3839.5|1748
1644417710000|2022-02-09 14:41:50|3840|3839.5|3839.5|3838.5|3840|3839.5|3839.5|3838|874
1644417720000|2022-02-09 14:42:00|3840|3839|3840|3839|3840|3839|3840|3839|142
1644417740000|2022-02-09 14:42:20|3839.5|3838.5|3838.5|3838|3839.5|3838.5|3838.5|3838|1236
1644417750000|2022-02-09 14:42:30|3838|3837|3838|3837|3838|3837|3838|3836.5|635
1644417760000|2022-02-09 14:42:40|3838.5|3837.5|3838.5|3837.5|3838.5|3837.5|3838|3837|1585
1644417770000|2022-02-09 14:42:50|3839|3838|3838.5|3837.5|3839|3838.5|3838.5|3837|4250
1644417780000|2022-02-09 14:43:00|3837.5|3837|3839|3838|3839.5|3838.5|3837.5|3836.5|4190
1644417790000|2022-02-09 14:43:10|3838.5|3837.5|3839|3838|3839|3838|3838.5|3837.5|136
1644417800000|2022-02-09 14:43:20|3838.5|3837.5|3838.5|3837.5|3838.5|3837.5|3838|3837.5|693
1644417810000|2022-02-09 14:43:30|3839.5|3838|3839.5|3838.5|3840|3839|3839|3838|1957
1644417820000|2022-02-09 14:43:40|3839|3837.5|3839.5|3837.5|3839.5|3837.5|3839|3837.5|910
1644417830000|2022-02-09 14:43:50|3839|3838|3839|3838|3839|3838.5|3839|3838|180
1644417840000|2022-02-09 14:44:00||3837.5||3837.5||3837.5||3837.5|0
1644417850000|2022-02-09 14:44:10|3838.5|3837|3837|3836.5|3838.5|3837|3837|3836.5|577
1644417860000|2022-02-09 14:44:20|3836.5|3836|3835|3834|3836.5|3836|3835|3834|7743
1644417870000|2022-02-09 14:44:30|3834.5|3833.5|3834.5|3834|3834.5|3834|3834|3833|1014
1644417880000|2022-02-09 14:44:40|3835|3834.5|3835|3834|3835|3834.5|3835|3834|999
1644417890000|2022-02-09 14:44:50|3834.5|3833.5|3834|3833|3834.5|3833.5|3834|3833|748
1644417900000|2022-02-09 14:45:00|3833.5|3832.5|3833.5|3832.5|3834|3833|3833.5|3832.5|1789
1644417910000|2022-02-09 14:45:10|3833|3833|3834|3833|3834.5|3833.5|3833|3833|3991
1644417920000|2022-02-09 14:45:20|3833|3832.5|3833|3831.5|3833.5|3833|3833|3831.5|184
1644417930000|2022-02-09 14:45:30|3832.5|3832|3833|3832|3833|3832|3832.5|3831.5|794
1644417950000|2022-02-09 14:45:50|||||||||1263
1644417960000|2022-02-09 14:46:00|3833.5|3832.5|3833|3832|3833.5|3832.5|3833|3832|1504
1644417970000|2022-02-09 14:46:10|3832.5|3831.5|3832.5|3831.5|3832.5|3831.5|3832.5|3831.5|21
1644417980000|2022-02-09 14:46:20||3832||3831.5||3832||3831.5|642
1644417990000|2022-02-09 14:46:30||3832||3831.5||3832||3831.5|0
1644418000000|2022-02-09 14:46:40|3832|3831|3831.5|3830.5|3832|3831.5|3831|3830|1882
1644418010000|2022-02-09 14:46:50|3831|3830|3831|3829.5|3831|3830|3831|3829.5|105
1644418020000|2022-02-09 14:47:00|3830.5|3830|3830.5|3829.5|3831|3830|3830.5|3829.5|14
1644418030000|2022-02-09 14:47:10|3830|3829|3830|3829|3830|3829|3830|3829|556
1644418040000|2022-02-09 14:47:20|3829.5|3828.5|3829|3828|3829.5|3828.5|3829|3827.5|396
1644418050000|2022-02-09 14:47:30|3828|3827.5|3827.5|3826.5|3829|3828|3827.5|3826|22
1644418060000|2022-02-09 14:47:40||3826||3826||3826.5||3826|136
1644418070000|2022-02-09 14:47:50|3828|3826.5|3828|3826.5|3828|3827.5|3827.5|3826|4425
1644418080000|2022-02-09 14:48:00|||||||||114
1644418090000|2022-02-09 14:48:10|||||||||172
1644418100000|2022-02-09 14:48:20||3827||3827.5||3827.5||3826.5|2672
1644418110000|2022-02-09 14:48:30||3827||3827||3827||3827|47
1644418130000|2022-02-09 14:48:50|3827.5|3827.5|3827.5|3826.5|3828|3827.5|3827.5|3826.5|4129
1644418140000|2022-02-09 14:49:00|3828|3827|3829|3827.5|3829|3828|3828|3827|3163
1644418160000|2022-02-09 14:49:20|3829.5|3828|3829.5|3828.5|3830|3829|3829|3828|2140
1644418170000|2022-02-09 14:49:30|3830|3829|3832.5|3831.5|3832.5|3831.5|3830|3828.5|3833
1644418180000|2022-02-09 14:49:40||3832||3831.5||3832||3831.5|535
1644418190000|2022-02-09 14:49:50|3833|3832|3833.5|3832.5|3833.5|3833|3833|3832|2071
1644418200000|2022-02-09 14:50:00|3834|3833|3835|3834|3835.5|3834.5|3834|3832.5|2782
1644418210000|2022-02-09 14:50:10|||||||||344
1644418220000|2022-02-09 14:50:20|3836|3834.5|3836|3835|3836|3835|3835.5|3834|1559
1644418230000|2022-02-09 14:50:30|3835.5|3834.5|3836.5|3835.5|3836.5|3835.5|3835.5|3834.5|1311
1644418240000|2022-02-09 14:50:40|3837|3836|3837.5|3836.5|3838|3837|3837|3836|201
1644418250000|2022-02-09 14:50:50|3838.5|3837|3839.5|3838.5|3839.5|3838.5|3837.5|3837|3503
1644418260000|2022-02-09 14:51:00|3840|3839|3841|3839.5|3841|3839.5|3840|3839|1431
1644418270000|2022-02-09 14:51:10|3840.5|3840|3841|3840|3841|3840.5|3840.5|3839.5|330
1644418280000|2022-02-09 14:51:20|3840.5|3839.5|3840.5|3839.5|3840.5|3839.5|3840.5|3839.5|756
1644418290000|2022-02-09 14:51:30|3841|3840|3842|3841.5|3842|3841.5|3841|3840|226
1644418300000|2022-02-09 14:51:40|3842.5|3841|3842.5|3841.5|3842.5|3842|3842|3841|444
1644418310000|2022-02-09 14:51:50|3842|3841|3841.5|3840.5|3842|3841|3841|3840|2077
1644418320000|2022-02-09 14:52:00|3842|3841|3840.5|3839.5|3842|3841|3840.5|3839.5|2627
1644418330000|2022-02-09 14:52:10|3841|3840|3840.5|3840|3841.5|3840|3840.5|3839.5|429
1644418340000|2022-02-09 14:52:20|3841|3839.5|3841|3839.5|3841|3840|3841|3839.5|882
1644418350000|2022-02-09 14:52:30|3840.5||3840.5||3840.5||3840.5||98
1644418360000|2022-02-09 14:52:40|3840|3839|3838|3837.5|3840|3839|3837.5|3836|7732
1644418370000|2022-02-09 14:52:50|3837.5|3837|3837.5|3836.5|3837.5|3837|3837.5|3836.5|4406
1644418380000|2022-02-09 14:53:00|3837|3836|3834|3833|3837|3836|3834|3832.5|917
1644418390000|2022-02-09 14:53:10|3833.5|3832.5|3834.5|3833.5|3834.5|3833.5|3833.5|3832.5|1723
1644418400000|2022-02-09 14:53:20|3835|3834|3835|3833.5|3835|3834|3834.5|3833.5|1235
1644418420000|2022-02-09 14:53:40|3834.5|3834|3836|3834.5|3836|3834.5|3834.5|3834|2526
1644418440000|2022-02-09 14:54:00|3836.5|3835|3836.5|3835.5|3837|3835.5|3836|3835|2201
1644418450000|2022-02-09 14:54:10|3836|3835|3836|3835|3836|3835|3836|3835|1487
1644418460000|2022-02-09 14:54:20|3836.5|3835.5|3837|3835.5|3837|3836.5|3836.5|3835.5|1939
1644418470000|2022-02-09 14:54:30||3836||3836||3836||3836|48286
1644418480000|2022-02-09 14:54:40|3837.5|3836.5|3838|3837|3838|3837|3837.5|3836|2093
1644418490000|2022-02-09 14:54:50|3837.5|3837.5|3838|3837|3838.5|3837.5|3837.5|3837|818
1644418500000|2022-02-09 14:55:00|3838.5|3836.5|3836.5|3835.5|3838.5|3836.5|3836.5|3835.5|809
1644418510000|2022-02-09 14:55:10||3836||3836||3836||3836|511
1644418520000|2022-02-09 14:55:20||3835.5||3835.5||3835.5||3835.5|363
1644418530000|2022-02-09 14:55:30|3836|3835|3836|3835|3836|3835|3835.5|3834.5|1111
1644418540000|2022-02-09 14:55:40|3835.5|3834.5|3835.5|3834.5|3836|3834.5|3835.5|3834.5|373
1644418550000|2022-02-09 14:55:50|3836|3835|3835.5|3835|3836|3835|3835.5|3835|620
1644418560000|2022-02-09 14:56:00|3834.5|3834.5|3834.5|3833.5|3835|3834.5|3834.5|3833.5|1998
1644418570000|2022-02-09 14:56:10|3834|3833|3834.5|3833.5|3834.5|3833.5|3833.5|3833|1017
1644418580000|2022-02-09 14:56:20|3834|3833|3834|3833|3834|3833|3834|3833|1976
1644418590000|2022-02-09 14:56:30|3833.5|3832.5|3835.5|3834|3835.5|3834|3833.5|3832.5|2749
1644418600000|2022-02-09 14:56:40|3836|3834.5|3836|3835|3836|3835|3836|3834.5|1668
1644418610000|2022-02-09 14:56:50|3835.5|3834.5|3834|3833|3835.5|3834.5|3833.5|3833|2559
1644418620000|2022-02-09 14:57:00|3834.5|3833.5|3835.5|3834.5|3835.5|3834.5|3834|3833.5|5134
1644418630000|2022-02-09 14:57:10|3836|3835|3836.5|3836|3837|3836.5|3836|3835|5043
1644418640000|2022-02-09 14:57:20||3835.5||3835||3835.5||3835|703
1644418650000|2022-02-09 14:57:30|3836|3835.5|3836.5|3835.5|3837|3836|3836|3835.5|1606
1644418660000|2022-02-09 14:57:40|3837|3836|3837|3835.5|3837|3836|3836.5|3835.5|493
1644418670000|2022-02-09 14:57:50|3837.5|3836|3837.5|3836.5|3837.5|3836.5|3837|3836|1611
1644418680000|2022-02-09 14:58:00|3837|3836|3837|3835.5|3837.5|3836|3836.5|3835.5|1477
1644418690000|2022-02-09 14:58:10|3836.5||3836.5||3837||3836.5||0
1644418700000|2022-02-09 14:58:20|3837|3836|3837|3835.5|3837|3836|3836.5|3835.5|1207
1644418720000|2022-02-09 14:58:40|3836.5|3836|3837|3836.5|3837.5|3836.5|3836.5|3836|1078
1644418730000|2022-02-09 14:58:50|3837.5|3836|3836.5|3835.5|3837.5|3836.5|3836.5|3835.5|2290
1644418740000|2022-02-09 14:59:00|3837|3836|3836.5|3836|3837|3836|3836.5|3836|2008
1644418750000|2022-02-09 14:59:10|3837|3836.5|3838|3837|3838.5|3837.5|3836.5|3836.5|3684
1644418760000|2022-02-09 14:59:20|3838.5|3837.5|3838|3837|3838.5|3837.5|3838|3837|433
1644418770000|2022-02-09 14:59:30|3838.5|3837.5|3840|3839|3840.5|3840|3838.5|3837.5|7230
1644418780000|2022-02-09 14:59:40|3840.5|3839.5|3837|3835.5|3840.5|3840|3836.5|3835.5|5839
1644418790000|2022-02-09 14:59:50|3836.5|3836|3837|3835.5|3837.5|3837|3836.5|3835.5|2128
1644418800000|2022-02-09 15:00:00|3837.5|3836|3837.5|3836.5|3838|3837.5|3837|3836|2253
1644418810000|2022-02-09 15:00:10|3838|3835.5|3834|3833|3838|3835.5|3834|3833|2784
1644418830000|2022-02-09 15:00:30|3834.5|3833.5|3835.5|3834|3835.5|3834.5|3834|3833|1744
1644418840000|2022-02-09 15:00:40|||||||||690
1644418860000|2022-02-09 15:01:00|3836|3834.5|3835.5|3834.5|3836.5|3835|3834.5|3834|2796
1644418870000|2022-02-09 15:01:10|3835|3834|3835|3834|3835.5|3834|3834.5|3833.5|1974
1644418880000|2022-02-09 15:01:20|3834.5|3833.5|3835|3833.5|3835|3834|3834.5|3833.5|1627
1644418890000|2022-02-09 15:01:30|3835.5|3834|3835.5|3834.5|3835.5|3834.5|3835|3834|1263
1644418900000|2022-02-09 15:01:40|3836|3835|3835.5|3834.5|3836|3835|3835.5|3834.5|1392
1644418910000|2022-02-09 15:01:50|3835|3834|3833.5|3832.5|3835|3834|3833.5|3832.5|692
1644418920000|2022-02-09 15:02:00|3834|3833|3834|3833|3834|3833|3834|3832.5|1280
1644418930000|2022-02-09 15:02:10|3834.5|3833.5|3834|3833|3835|3833.5|3834|3833|880
1644418940000|2022-02-09 15:02:20|||||||||91
1644418950000|2022-02-09 15:02:30|3833.5|3832.5|3833|3832|3833.5|3832.5|3833|3832|784
1644418960000|2022-02-09 15:02:40|||||||||500
1644418970000|2022-02-09 15:02:50|3833.5|3832.5|3833.5|3832.5|3833.5|3832.5|3833.5|3832|1333
1644418980000|2022-02-09 15:03:00|3833|3832|3832|3831|3833|3832|3831.5|3830.5|3391
1644418990000|2022-02-09 15:03:10||3831.5||3831||3831.5||3831|300
1644419000000|2022-02-09 15:03:20|3832.5|3831.5|3832.5|3831.5|3832.5|3832|3832|3831|2082
1644419010000|2022-02-09 15:03:30||3832||3831.5||3832||3831.5|491
1644419020000|2022-02-09 15:03:40|3833|3832|3833.5|3833|3834|3833|3833|3831.5|2083
1644419030000|2022-02-09 15:03:50||3832||3832.5||3833||3832|701
1644419040000|2022-02-09 15:04:00||3832||3832.5||3833||3832|1047
1644419060000|2022-02-09 15:04:20||3833||3832.5||3833||3832.5|1453
1644419080000|2022-02-09 15:04:40|3833|3832|3832|3831|3833.5|3832|3832|3831|3374
1644419090000|2022-02-09 15:04:50|3831.5|3830.5|3831.5|3830.5|3831.5|3830.5|3831|3830|2391
1644419100000|2022-02-09 15:05:00|3832|3831|3831|3830.5|3832|3831|3831|3830.5|647
1644419110000|2022-02-09 15:05:10||3830||3830||3830.5||3830|849
1644419120000|2022-02-09 15:05:20|||||||||33
1644419130000|2022-02-09 15:05:30|3831.5|3830.5|3832.5|3831.5|3832.5|3832|3831.5|3830.5|2770
1644419150000|2022-02-09 15:05:50|||||||||626
1644419160000|2022-02-09 15:06:00|3833|3832|3834|3833|3834|3833|3833|3831.5|1352
1644419180000|2022-02-09 15:06:20|||||||||422
1644419190000|2022-02-09 15:06:30|3833.5|3832.5|3834|3832.5|3834|3832.5|3833|3832.5|3352
1644419220000|2022-02-09 15:07:00|||||||||27913
1644419230000|2022-02-09 15:07:10|3833.5|3832|3832.5|3831.5|3833.5|3832|3832.5|3831.5|1673
1644419240000|2022-02-09 15:07:20|3833|3832|3832|3831|3833|3832|3832|3831|4488
1644419250000|2022-02-09 15:07:30|||||||||5
1644419260000|2022-02-09 15:07:40|3831.5|3830.5|3831|3830|3831.5|3830.5|3831|3830|1012
1644419270000|2022-02-09 15:07:50|3830.5|3829.5|3830|3829|3830.5|3829.5|3830|3829|49972
1644419290000|2022-02-09 15:08:10|3829.5|3828.5|3829.5|3828.5|3829.5|3828.5|3829.5|3828.5|3446
1644419300000|2022-02-09 15:08:20|3829|3829|3828|3827|3829|3829|3828|3827|2606
1644419310000|2022-02-09 15:08:30|3827.5|3826.5|3827|3826.5|3827.5|3826.5|3827|3826.5|205
1644419320000|2022-02-09 15:08:40|3827.5|3827|3828.5|3827|3828.5|3827.5|3827.5|3827|2262
1644419330000|2022-02-09 15:08:50|3828||3828||3828||3828||380
1644419350000|2022-02-09 15:09:10|3828.5|3827.5|3828.5|3827|3828.5|3827.5|3828.5|3827|595
1644419360000|2022-02-09 15:09:20|||||||||50
1644419390000|2022-02-09 15:09:50|3828|3826.5|3828.5|3827.5|3828.5|3827.5|3827.5|3826.5|1924
1644419400000|2022-02-09 15:10:00|3829|3828|3829|3827.5|3829|3828.5|3828.5|3827.5|896
1644419410000|2022-02-09 15:10:10|3828.5|3828|3828.5|3827.5|3829|3828|3828|3827.5|1039
1644419430000|2022-02-09 15:10:30|||||||||1323
1644419440000|2022-02-09 15:10:40|3828|3827|3827.5|3827|3828|3827.5|3827.5|3826.5|2642
1644419450000|2022-02-09 15:10:50||3826.5||3826.5||3827||3826.5|115
1644419460000|2022-02-09 15:11:00|||||||||453
1644419470000|2022-02-09 15:11:10|3828|3827.5|3827.5|3826.5|3828|3827.5|3827.5|3826.5|2548
1644419480000|2022-02-09 15:11:20||3827||3826.5||3827||3826.5|0
1644419490000|2022-02-09 15:11:30|3828|3827|3828|3827|3828|3827.5|3828|3827|1428
1644419500000|2022-02-09 15:11:40|||||||||439
1644419510000|2022-02-09 15:11:50|3828.5|3827.5|3829|3828.5|3829|3828.5|3828.5|3827.5|2065
1644419520000|2022-02-09 15:12:00|3828.5|3828|3828|3827|3828.5|3828|3828|3827|822
1644419530000|2022-02-09 15:12:10|3827.5||3828||3828||3827.5||0
1644419540000|2022-02-09 15:12:20|3828.5|3827.5|3829|3827.5|3829|3828|3828.5|3827.5|291
1644419550000|2022-02-09 15:12:30||3828||3828||3828||3828|0
1644419560000|2022-02-09 15:12:40|||||||||100
1644419570000|2022-02-09 15:12:50||3828.5||3828||3828.5||3828|324
1644419580000|2022-02-09 15:13:00|3829.5|3828.5|3829|3828|3829.5|3828.5|3829|3828|1143
1644419590000|2022-02-09 15:13:10|3828.5|3827.5|3828.5|3827.5|3829|3827.5|3828.5|3827.5|142
1644419600000|2022-02-09 15:13:20|3828|3827|3828|3827|3828|3827|3828|3827|341
1644419610000|2022-02-09 15:13:30|||||||||150
1644419620000|2022-02-09 15:13:40||3827.5||3827||3827.5||3827|19
1644419630000|2022-02-09 15:13:50|3828.5|3827.5|3828.5|3827.5|3828.5|3828|3828|3827.5|931
1644419640000|2022-02-09 15:14:00|3829|3828|3828.5|3828|3829|3828.5|3828.5|3828|1518
1644419650000|2022-02-09 15:14:10|3829|3828.5|3829.5|3828.5|3829.5|3828.5|3829|3828.5|235
1644419660000|2022-02-09 15:14:20|||||||||89
1644419670000|2022-02-09 15:14:30|3830|3829|3830.5|3829.5|3831|3830|3829.5|3829|2156
1644419680000|2022-02-09 15:14:40|3830|3829|3830|3829|3830|3829.5|3830|3829|948
1644419690000|2022-02-09 15:14:50|||||||||109
1644419700000|2022-02-09 15:15:00|3829.5|3828|3829|3828|3829.5|3828|3829|3828|552
1644419710000|2022-02-09 15:15:10|3828.5|3828.5|3828|3827.5|3829|3828.5|3828|3827|1892
1644419720000|2022-02-09 15:15:20|3828.5|3828|3830|3829|3830|3829|3828.5|3828|4874
1644419730000|2022-02-09 15:15:30|3830.5|3829.5|3830.5|3829.5|3830.5|3829.5|3830.5|3829|530
1644419740000|2022-02-09 15:15:40|3831|3830|3831|3830|3831.5|3831|3830.5|3829.5|1104
1644419750000|2022-02-09 15:15:50||3829.5||3829.5||3829.5||3829.5|798
1644419760000|2022-02-09 15:16:00|||||||||524
1644419780000|2022-02-09 15:16:20||3830||3830||3830||3829.5|170
1644419790000|2022-02-09 15:16:30|||||||||286
1644419800000|2022-02-09 15:16:40|3831.5|3830.5|3832.5|3831.5|3832.5|3831.5|3831|3830.5|2651
1644419820000|2022-02-09 15:17:00|||||||||140
1644419830000|2022-02-09 15:17:10|3832|3831|3831.5|3830.5|3832|3831|3831|3830.5|873
1644419840000|2022-02-09 15:17:20|3831|3830|3831|3830|3831|3830.5|3831|3830|1048
1644419860000|2022-02-09 15:17:40|3831.5|3830.5|3831|3830|3831.5|3830.5|3831|3830|594
1644419870000|2022-02-09 15:17:50|3831.5|3830.5|3832.5|3831.5|3833|3831.5|3831.5|3830.5|2120
1644419880000|2022-02-09 15:18:00|3833|3832|3833|3832|3833|3832|3832.5|3832|288
1644419890000|2022-02-09 15:18:10|3833.5|3832.5|3833.5|3832|3833.5|3832.5|3833.5|3832|356
1644419900000|2022-02-09 15:18:20|3833|3832.5|3833|3832.5|3833|3832.5|3833|3832.5|134
1644419910000|2022-02-09 15:18:30|3833.5|3832|3832.5|3831.5|3833.5|3832|3832.5|3831.5|690
1644419950000|2022-02-09 15:19:10|3833|3832|3834|3833|3834|3833|3833|3832|3191
1644419960000|2022-02-09 15:19:20|3834.5|3834|3834|3833|3834.5|3834|3834|3833|963
1644419970000|2022-02-09 15:19:30|3833.5|3832.5|3834|3832.5|3834|3832.5|3833.5|3832.5|396
1644419980000|2022-02-09 15:19:40||3833||3833||3833||3833|0
1644419990000|2022-02-09 15:19:50|3834.5|3833.5|3834.5|3833.5|3835|3834|3834|3833.5|967
1644420000000|2022-02-09 15:20:00||3834||3833.5||3834||3833.5|0
1644420010000|2022-02-09 15:20:10||3834||3834||3834||3833.5|99
1644420020000|2022-02-09 15:20:20|3834|3833.5|3834|3833|3834.5|3833.5|3834|3833|1060
1644420030000|2022-02-09 15:20:30|3834.5|3833.5|3835|3834.5|3835.5|3834.5|3834.5|3833.5|4249
1644420040000|2022-02-09 15:20:40|3834.5|3834|3835|3834.5|3835.5|3834.5|3834.5|3834|1287
1644420050000|2022-02-09 15:20:50|3834.5|3834|3834.5|3834|3834.5|3834|3834.5|3834|739
1644420060000|2022-02-09 15:21:00|3835||3835||3835||3834.5||344
1644420070000|2022-02-09 15:21:10|||||||||260
1644420090000|2022-02-09 15:21:30|3834.5|3833.5|3835|3834|3835|3834|3834.5|3833.5|283
1644420100000|2022-02-09 15:21:40||3833.5||3834||3834||3833.5|0
1644420110000|2022-02-09 15:21:50|3834.5|3833.5|3833|3832|3834.5|3833.5|3833|3832|4242
1644420130000|2022-02-09 15:22:10|3832.5|3831.5|3832|3831|3832.5|3831.5|3832|3831|28
1644420140000|2022-02-09 15:22:20|3831.5|3830.5|3831.5|3830.5|3831.5|3831|3831.5|3830.5|860
1644420150000|2022-02-09 15:22:30|3831|3831|3832|3831|3832|3831.5|3831|3831|703
1644420160000|2022-02-09 15:22:40|3831.5||3831.5||3831.5||3831.5||4615
1644420170000|2022-02-09 15:22:50|3831|3830.5|3831|3830|3831|3830.5|3830.5|3830|650
1644420180000|2022-02-09 15:23:00|3830.5|3830.5|3830.5|3829.5|3831|3830.5|3830.5|3829.5|1640
1644420190000|2022-02-09 15:23:10||3830||3830||3830||3830|125
1644420200000|2022-02-09 15:23:20|3830|3829.5|3830.5|3830|3830.5|3830|3830|3829.5|213
1644420210000|2022-02-09 15:23:30|3830|3829.5|3830|3829.5|3830|3829.5|3830|3829.5|376
1644420220000|2022-02-09 15:23:40||3829||3829||3829||3829|1402
1644420230000|2022-02-09 15:23:50|||||||||315
1644420240000|2022-02-09 15:24:00|3829.5|3828.5|3829.5|3828.5|3829.5|3828.5|3829|3828.5|825
1644420250000|2022-02-09 15:24:10|3829|3828|3828.5|3827.5|3829|3828|3828.5|3827.5|664
1644420260000|2022-02-09 15:24:20|3829|3828.5|3828|3827|3829|3828.5|3828|3827|2928
1644420270000|2022-02-09 15:24:30|3827.5|3826.5|3827|3826.5|3827.5|3826.5|3827|3826.5|362
1644420280000|2022-02-09 15:24:40||3826||3826||3826||3826|528
1644420290000|2022-02-09 15:24:50|3826.5|3825.5|3825|3824.5|3826.5|3825.5|3825|3824.5|6061
1644420360000|2022-02-09 15:26:00|3822|3824|3822.5|3821|3822.5|3824|3822|3821|3160
1644420370000|2022-02-09 15:26:10||3821.5||3821||3821.5||3821|100
1644420380000|2022-02-09 15:26:20|3822|3820.5|3821.5|3820.5|3822|3820.5|3821|3820.5|338
1644420390000|2022-02-09 15:26:30|3822|3821|3822.5|3821.5|3822.5|3822|3821.5|3821|4258
1644420400000|2022-02-09 15:26:40|3822|3821|3822|3821|3822|3821|3821.5|3821|942
1644420410000|2022-02-09 15:26:50|3821.5|3820.5|3821|3820.5|3821.5|3820.5|3821|3820.5|2396
1644420420000|2022-02-09 15:27:00|3820.5|3820|3821.5|3820.5|3822|3821|3820.5|3820|4262
1644420430000|2022-02-09 15:27:10||3821||3820.5||3821||3820.5|3773
1644420440000|2022-02-09 15:27:20|||||||||2
1644420450000|2022-02-09 15:27:30|3822|3821|3822|3820.5|3822.5|3821.5|3821.5|3820.5|1444
1644420460000|2022-02-09 15:27:40|3821.5|3821|3820.5|3819.5|3821.5|3821|3820.5|3819.5|2634
1644420470000|2022-02-09 15:27:50|3820|3819|3820|3819|3820|3819|3820|3819|867
1644420480000|2022-02-09 15:28:00|3820.5|3819.5|3821.5|3820|3821.5|3821|3820|3819.5|5018
1644420490000|2022-02-09 15:28:10|3822|3820.5|3823|3822|3823|3822.5|3822|3820.5|3499
1644420500000|2022-02-09 15:28:20|3822.5|3821.5|3822.5|3821.5|3822.5|3821.5|3822.5|3821.5|580
1644420510000|2022-02-09 15:28:30|3823|3822|3823|3822|3823|3822.5|3823|3822|992
1644420520000|2022-02-09 15:28:40|3823.5|3822.5|3825|3824|3825.5|3824.5|3823|3822|2396
1644420530000|2022-02-09 15:28:50||3823.5||3823.5||3823.5||3823.5|1000
1644420540000|2022-02-09 15:29:00||3824||3824||3824||3824|0
1644420550000|2022-02-09 15:29:10|3825.5|3824.5|3825|3824.5|3826|3825|3825|3824|2269
1644420560000|2022-02-09 15:29:20|||||||||186
1644420570000|2022-02-09 15:29:30||3824||3824||3824||3824|4
1644420580000|2022-02-09 15:29:40|3825.5|3824.5|3826|3825|3826|3825.5|3825|3824.5|2700
1644420590000|2022-02-09 15:29:50|||||||||78
1644420600000|2022-02-09 15:30:00|3825.5|3824.5|3823.5|3823|3825.5|3824.5|3823.5|3823|1505
1644420610000|2022-02-09 15:30:10|3823|3822.5|3823|3822|3823|3822.5|3823|3822|21
1644420620000|2022-02-09 15:30:20||3821.5||3821.5||3821.5||3821.5|500
1644420630000|2022-02-09 15:30:30||3822||3821.5||3822||3821.5|138
1644420640000|2022-02-09 15:30:40|||||||||40
1644420650000|2022-02-09 15:30:50|3822.5|3822|3823|3822|3823|3822|3822.5|3822|678
1644420660000|2022-02-09 15:31:00|3822.5||3823||3823||3822.5||1447
1644420670000|2022-02-09 15:31:10|3823.5|3822.5|3823|3822|3824|3823.5|3823|3822|6145
1644420690000|2022-02-09 15:31:30|3822.5|3822.5|3823.5|3823|3823.5|3823|3822.5|3822.5|2567
1644420700000|2022-02-09 15:31:40|3824|3823.5|3824|3823.5|3824.5|3824|3824|3823|1322
1644420710000|2022-02-09 15:31:50|3824.5|3823|3824.5|3823.5|3824.5|3824|3824|3823|782
1644420720000|2022-02-09 15:32:00|3825|3824|3825.5|3824.5|3825.5|3825|3825|3824|1240
1644420730000|2022-02-09 15:32:10|3826|3825|3825|3824|3826|3825|3825|3824|2531
1644420750000|2022-02-09 15:32:30|3825.5|3824.5|3824.5|3824|3825.5|3824.5|3824.5|3823.5|2063
1644420760000|2022-02-09 15:32:40|3824|3823.5|3825.5|3824.5|3825.5|3825|3824|3823.5|2603
1644420770000|2022-02-09 15:32:50|3825||3825||3825||3825||107
1644420780000|2022-02-09 15:33:00|3824.5|3824|3825|3824|3825|3824|3824.5|3824|154
1644420790000|2022-02-09 15:33:10|||||||||312
1644420800000|2022-02-09 15:33:20|3824.5|3823.5|3824|3823|3824.5|3823.5|3823.5|3823|2010
1644420810000|2022-02-09 15:33:30|||||||||26
1644420820000|2022-02-09 15:33:40|3824.5|3823.5|3824.5|3824|3824.5|3824|3824|3823|2173
1644420830000|2022-02-09 15:33:50|3824|3823.5|3824|3823|3824.5|3823.5|3824|3823|632
1644420840000|2022-02-09 15:34:00|3823.5|3823.5|3823.5|3823|3823.5|3823.5|3823.5|3823|431
1644420850000|2022-02-09 15:34:10|3824||3823.5||3824||3823.5||396
1644420860000|2022-02-09 15:34:20|3824|3823.5|3824|3823|3824|3823.5|3823.5|3823|859
1644420870000|2022-02-09 15:34:30|||||||||157
1644420880000|2022-02-09 15:34:40|3824.5|3823.5|3824|3823|3824.5|3824|3824|3823|1662
1644420890000|2022-02-09 15:34:50|||||||||9
1644420900000|2022-02-09 15:35:00|3823.5|3822.5|3823.5|3822.5|3823.5|3822.5|3823.5|3822.5|497
1644420910000|2022-02-09 15:35:10|3824|3823|3824|3823|3824|3823|3823.5|3822.5|2071
1644420920000|2022-02-09 15:35:20|||||||||96
1644420930000|2022-02-09 15:35:30|3823.5|3822.5|3824|3823|3824|3823|3823|3822.5|2345
1644420940000|2022-02-09 15:35:40|||||||||50
1644420950000|2022-02-09 15:35:50|3823.5|3822.5|3823.5|3822.5|3823.5|3822.5|3823.5|3822.5|136
1644420960000|2022-02-09 15:36:00|3823|3822|3823|3822|3823|3822|3823|3822|600
1644420970000|2022-02-09 15:36:10|3822.5|3821.5|3823|3822|3823|3822.5|3822.5|3821.5|3636
1644420980000|2022-02-09 15:36:20|3823.5|3822.5|3823|3822|3823.5|3823|3823|3822|1609
1644420990000|2022-02-09 15:36:30|3823.5|3822.5|3823|3822.5|3823.5|3822.5|3823|3822.5|1301
1644421000000|2022-02-09 15:36:40||3822||3822||3822||3822|1080
1644421010000|2022-02-09 15:36:50||3822.5||3822||3822.5||3822|0
1644421020000|2022-02-09 15:37:00|3823.5|3822.5|3823|3822.5|3823.5|3823|3823|3822.5|3865
1644421030000|2022-02-09 15:37:10|3822.5|3822|3822.5|3822|3822.5|3822|3822.5|3822|542
1644421040000|2022-02-09 15:37:20|3822|3821.5|3822|3821.5|3822|3821.5|3822|3821.5|1161
1644421050000|2022-02-09 15:37:30||3821||3821||3821||3821|127
1644421060000|2022-02-09 15:37:40|||||||||200
1644421070000|2022-02-09 15:37:50|3821.5|3820.5|3821|3820.5|3821.5|3820.5|3821|3820.5|311
1644421080000|2022-02-09 15:38:00|3820.5|3820|3821|3820|3821|3820.5|3820.5|3820|3815
1644421090000|2022-02-09 15:38:10||3820.5||3820||3820.5||3820|1310
1644421100000|2022-02-09 15:38:20|||||||||537
1644421110000|2022-02-09 15:38:30|3820.5|3820.5|3820.5|3820|3821|3820.5|3820.5|3820|2241
1644421130000|2022-02-09 15:38:50|3820|3819.5|3821.5|3820.5|3821.5|3821|3820|3819|7258
1644421140000|2022-02-09 15:39:00|3821|3820|3821|3820|3821|3820|3821|3820|341
1644421150000|2022-02-09 15:39:10|3820.5|3819.5|3820.5|3819.5|3821.5|3820.5|3820.5|3819.5|3185
1644421160000|2022-02-09 15:39:20|3820|3819|3820|3819.5|3820|3819.5|3820|3819|499
1644421170000|2022-02-09 15:39:30|3820.5|3820|3820|3819|3820.5|3820|3820|3819|2404
1644421180000|2022-02-09 15:39:40||3819.5||3819||3819.5||3819|1507
1644421190000|2022-02-09 15:39:50|3820.5|3819.5|3820|3819|3820.5|3820|3819.5|3819|2785
1644421200000|2022-02-09 15:40:00|3820.5|3819.5|3820.5|3819.5|3821|3820.5|3820|3819|2943
1644421210000|2022-02-09 15:40:10||3820||3819.5||3820||3819.5|54
1644421220000|2022-02-09 15:40:20|||||||||1
1644421240000|2022-02-09 15:40:40||3820||3819.5||3820||3819.5|1657
1644421250000|2022-02-09 15:40:50|3820|3820|3820|3819|3820|3820|3819|3818.5|3963
1644421260000|2022-02-09 15:41:00||3818.5||3819.5||3819.5||3818.5|3297
1644421270000|2022-02-09 15:41:10|3820.5|3819|3820|3819|3820.5|3820|3820|3819|5652
1644421280000|2022-02-09 15:41:20|3819.5|3819.5|3819.5|3819|3820|3819.5|3819.5|3818.5|2798
1644421290000|2022-02-09 15:41:30||3818.5||3818.5||3818.5||3818.5|810
1644421300000|2022-02-09 15:41:40|||||||||98
1644421310000|2022-02-09 15:41:50|||||||||259
1644421320000|2022-02-09 15:42:00|||||||||124
1644421330000|2022-02-09 15:42:10|3819|3817.5|3818.5|3817.5|3819|3817.5|3818.5|3817.5|551
1644421350000|2022-02-09 15:42:30|3819|3818|3819.5|3818.5|3819.5|3819|3818|3817|8467
1644421360000|2022-02-09 15:42:40|3820.5|3819|3819.5|3819|3820.5|3819.5|3819.5|3818.5|1854
1644421370000|2022-02-09 15:42:50|3819|3818.5|3819|3818|3819.5|3818.5|3819|3818|3177
1644421380000|2022-02-09 15:43:00|3819.5|3818.5|3819.5|3819|3820|3819|3819|3818.5|2720
1644421390000|2022-02-09 15:43:10|3819|3818.5|3819.5|3818.5|3819.5|3818.5|3819|3818.5|67
1644421400000|2022-02-09 15:43:20|3819||3819||3819||3819||13
1644421410000|2022-02-09 15:43:30|3819.5|3819|3819.5|3819|3819.5|3819|3819.5|3819|1075
1644421420000|2022-02-09 15:43:40||3818.5||3818.5||3818.5||3818.5|4
1644421430000|2022-02-09 15:43:50|3819|3819|3818.5|3818|3819|3819|3818.5|3818|1844
1644421440000|2022-02-09 15:44:00|3818|3817.5|3818|3817|3818.5|3818|3818|3817|2041
1644421450000|2022-02-09 15:44:10|3817.5|3816.5|3817.5|3816.5|3817.5|3816.5|3817|3816.5|1865
1644421460000|2022-02-09 15:44:20|3817|3816|3816.5|3816|3817|3816|3816.5|3816|333
1644421470000|2022-02-09 15:44:30|3816|3815.5|3816.5|3815.5|3816.5|3816|3816|3815|2839
1644421480000|2022-02-09 15:44:40||3816||3815.5||3816||3815.5|1154
1644421490000|2022-02-09 15:44:50|3816|3815|3816|3815|3816|3815.5|3815.5|3814.5|4014
1644421500000|2022-02-09 15:45:00|3816.5|3815.5|3817|3816|3817|3816.5|3816.5|3815.5|5003
1644421510000|2022-02-09 15:45:10|3816.5|3815.5|3816.5|3815.5|3816.5|3816|3816.5|3815.5|1
1644421520000|2022-02-09 15:45:20|3816|3815|3815.5|3814.5|3816.5|3815.5|3815.5|3814.5|1028
1644421530000|2022-02-09 15:45:30|3815|3815|3815.5|3815|3815.5|3815|3815|3814.5|5561
1644421540000|2022-02-09 15:45:40|3816|3815.5|3817|3815.5|3817|3816.5|3816|3815|5510
1644421550000|2022-02-09 15:45:50|3816.5|3815|3815.5|3814.5|3816.5|3815|3815.5|3814.5|1680
1644421560000|2022-02-09 15:46:00|3816|3815|3816|3815|3816|3815.5|3816|3815|1126
1644421570000|2022-02-09 15:46:10|3815.5|3814.5|3816|3815|3816|3815.5|3815.5|3814.5|73
1644421580000|2022-02-09 15:46:20|3815.5|3814.5|3816|3815.5|3816|3815.5|3815.5|3814.5|4098
1644421590000|2022-02-09 15:46:30|3815.5|3815|3815|3814.5|3815.5|3815|3815|3814.5|1033
1644421600000|2022-02-09 15:46:40|3814.5|3814|3815|3814.5|3815|3814.5|3814.5|3813.5|1347
1644421610000|2022-02-09 15:46:50|3815.5|3815|3815.5|3815|3816.5|3816|3815.5|3814.5|7309
1644421620000|2022-02-09 15:47:00|3816|3815.5|3816.5|3815.5|3816.5|3815.5|3815.5|3815|3543
1644421630000|2022-02-09 15:47:10|3816|3815|3815.5|3815|3816|3815|3815.5|3815|1267
1644421640000|2022-02-09 15:47:20|3816|3815.5|3816|3815|3816|3815.5|3815.5|3815|732
1644421650000|2022-02-09 15:47:30|3816.5|3815.5|3816.5|3816|3816.5|3816|3816|3815.5|2188
1644421660000|2022-02-09 15:47:40|3817|3816.5|3818|3817|3818|3817.5|3817|3816.5|4511
1644421670000|2022-02-09 15:47:50|3818.5|3817.5|3819|3818|3819|3818|3818|3817.5|2678
1644421700000|2022-02-09 15:48:20|3819.5|3818.5|3820.5|3819.5|3821.5|3820.5|3819|3818.5|4022
1644421710000|2022-02-09 15:48:30|3821|3820|3822|3821.5|3822|3821.5|3820.5|3820|2856
1644421720000|2022-02-09 15:48:40|3822.5|3822|3822|3821|3823.5|3822.5|3821.5|3821|2049
1644421730000|2022-02-09 15:48:50|||||||||344
1644421740000|2022-02-09 15:49:00|3821.5|3820.5|3822.5|3821.5|3822.5|3821.5|3821.5|3820.5|3846
1644421750000|2022-02-09 15:49:10|3823|3822|3824.5|3823.5|3824.5|3823.5|3822.5|3822|1318
1644421760000|2022-02-09 15:49:20|3824|3823|3824|3823|3824|3823|3824|3823|1328
1644421770000|2022-02-09 15:49:30|||||||||9
1644421780000|2022-02-09 15:49:40|3823.5|3822.5|3824.5|3823.5|3824.5|3823.5|3823.5|3822.5|4285
1644421790000|2022-02-09 15:49:50|3825|3824|3825.5|3824.5|3825.5|3824.5|3825|3824|498
1644421800000|2022-02-09 15:50:00||3824||3824||3824||3824|3776
1644421810000|2022-02-09 15:50:10|3826|3825|3826.5|3825.5|3827|3825.5|3826|3825|501
1644421820000|2022-02-09 15:50:20|3827|3826|3827|3826|3827|3826|3827|3826|737
1644421830000|2022-02-09 15:50:30|||||||||176
1644421840000|2022-02-09 15:50:40|||||||||226
1644421850000|2022-02-09 15:50:50|3827.5|3826.5|3829|3828|3829|3828.5|3827.5|3826.5|5734
1644421860000|2022-02-09 15:51:00|3828.5|3827.5|3828|3827|3828.5|3827.5|3827|3826.5|4168
1644421870000|2022-02-09 15:51:10||3826.5||3826.5||3826.5||3826.5|0
1644421880000|2022-02-09 15:51:20|3827.5|3827|3828|3827.5|3828|3827.5|3827.5|3826.5|581
1644421890000|2022-02-09 15:51:30|3828.5|3828|3828|3827.5|3829|3828|3828|3827.5|2187
1644421900000|2022-02-09 15:51:40|3828.5||3828.5||3828.5||3828||220
1644421910000|2022-02-09 15:51:50|3828|3827|3827|3825.5|3828.5|3827|3827|3825.5|4846
1644421920000|2022-02-09 15:52:00|3826.5|3826|3827.5|3826.5|3828|3826.5|3826.5|3825.5|2359
1644421930000|2022-02-09 15:52:10|3827|3826|3824.5|3823|3827|3826|3824|3823|15219
1644421940000|2022-02-09 15:52:20|3824|3823.5|3823|3822.5|3824|3823.5|3823|3822.5|3298
1644421950000|2022-02-09 15:52:30|3822.5|3822|3822|3820.5|3822.5|3822.5|3821.5|3820.5|4103
1644421960000|2022-02-09 15:52:40|3822.5|3821|3822.5|3821.5|3823.5|3822.5|3822.5|3820.5|3813
1644421980000|2022-02-09 15:53:00|3822||3822||3822.5||3822||64
1644421990000|2022-02-09 15:53:10||3821||3821||3821||3821|279
1644422000000|2022-02-09 15:53:20|3821.5||3821.5||3821.5||3821.5||0
1644422010000|2022-02-09 15:53:30|3822|3821.5|3821.5|3820.5|3822|3821.5|3821.5|3820.5|5237
1644422020000|2022-02-09 15:53:40|3820.5|3820|3821.5|3820.5|3822|3821.5|3820.5|3820|4276
1644422030000|2022-02-09 15:53:50|3821|3820|3820.5|3820|3821|3820|3820.5|3820|789
1644422040000|2022-02-09 15:54:00|3821|3820.5|3823|3821.5|3823|3822|3820.5|3820.5|7786
1644422050000|2022-02-09 15:54:10|3822.5|3821|3821.5|3820.5|3822.5|3821.5|3821.5|3820.5|1343
1644422060000|2022-02-09 15:54:20|3821||3821||3821||3821||72072
1644422070000|2022-02-09 15:54:30|||||||||1
1644422080000|2022-02-09 15:54:40|3820.5|3820|3820.5|3820|3820.5|3820|3820.5|3820|216
1644422100000|2022-02-09 15:55:00|||||||||349
1644422110000|2022-02-09 15:55:10|||||||||1012
1644422120000|2022-02-09 15:55:20|3820|3819.5|3819.5|3818.5|3820|3819.5|3819.5|3818.5|90
1644422130000|2022-02-09 15:55:30|3820|3819|3821|3819.5|3821|3820|3820|3819|2790
1644422140000|2022-02-09 15:55:40|3820.5|3820|3820.5|3820|3820.5|3820|3820.5|3819.5|370
1644422150000|2022-02-09 15:55:50||3819.5||3819.5||3820||3819.5|928
1644422160000|2022-02-09 15:56:00|3820|3819|3819.5|3818.5|3820|3819|3818.5|3818|1248
1644422170000|2022-02-09 15:56:10||3819||3819||3819||3819|500
1644422180000|2022-02-09 15:56:20|||||||||285
1644422190000|2022-02-09 15:56:30|3820|3819.5|3819.5|3819|3820|3819.5|3819.5|3819|3851
1644422200000|2022-02-09 15:56:40|3819|3818.5|3818.5|3817.5|3819.5|3818.5|3818|3817|7269
1644422220000|2022-02-09 15:57:00|3819|3818|3818.5|3817.5|3819|3818.5|3818.5|3817.5|1689
1644422230000|2022-02-09 15:57:10|3819|3818|3819.5|3818.5|3819.5|3818.5|3818.5|3818|1898
1644422240000|2022-02-09 15:57:20|3819|3818|3819|3818|3819|3818.5|3819|3818|594
1644422260000|2022-02-09 15:57:40|||||||||1237
1644422270000|2022-02-09 15:57:50|3819.5|3818.5|3819|3818|3819.5|3819|3819|3818|1271
1644422290000|2022-02-09 15:58:10|3818.5|3817.5|3818.5|3817.5|3818.5|3818|3818|3817|1857
1644422300000|2022-02-09 15:58:20|||||||||490
1644422310000|2022-02-09 15:58:30|3818|3816.5|3818|3816.5|3818|3817|3818|3816.5|518
1644422320000|2022-02-09 15:58:40|3817.5||3817||3817.5||3817||503
1644422330000|2022-02-09 15:58:50|3816.5|3816|3817|3816|3817|3816|3816.5|3816|429
1644422340000|2022-02-09 15:59:00|3816.5|3815.5|3817|3816|3818|3817|3816|3815|4077
1644422350000|2022-02-09 15:59:10|3817.5|3816.5|3818.5|3817.5|3818.5|3817.5|3817.5|3816|3875
1644422370000|2022-02-09 15:59:30|3818|3817|3817.5|3816|3818|3817|3817|3816|1432
1644422380000|2022-02-09 15:59:40|3817|3816.5|3817.5|3816.5|3817.5|3816.5|3817|3816.5|0
1644422390000|2022-02-09 15:59:50|3818|3817|3820|3819|3820|3819.5|3817.5|3817|4424
1644422400000|2022-02-09 16:00:00||3818.5||3818.5||3819||3818.5|0
1644422410000|2022-02-09 16:00:10|3819.5|3819|3819|3818.5|3820|3819|3819|3818.5|574
1644422420000|2022-02-09 16:00:20|3819.5|3818|3822|3820.5|3822.5|3821.5|3819.5|3817.5|3921
1644422430000|2022-02-09 16:00:30|3822.5|3821|3822.5|3821.5|3823|3822.5|3822|3820.5|2745
1644422440000|2022-02-09 16:00:40|||||||||1
1644422450000|2022-02-09 16:00:50|3823|3822|3823|3821.5|3823|3822.5|3822.5|3821.5|1097
1644422460000|2022-02-09 16:01:00||3822||3822||3822||3821.5|65
1644422470000|2022-02-09 16:01:10||3821.5||3822||3822||3821.5|897
1644422480000|2022-02-09 16:01:20|||||||||6
1644422490000|2022-02-09 16:01:30|3822.5|3821.5|3822.5|3821.5|3822.5|3822|3822.5|3821.5|1332
1644422500000|2022-02-09 16:01:40|3823|3822|3824|3823|3824|3823|3823|3822|3318
1644422510000|2022-02-09 16:01:50|3823.5|3823.5|3824.5|3823.5|3824.5|3823.5|3823.5|3823.5|1679
1644422520000|2022-02-09 16:02:00|||||||||60
1644422530000|2022-02-09 16:02:10|3824|3824|3825.5|3824.5|3825.5|3824.5|3824|3824|1046
1644422540000|2022-02-09 16:02:20|3825|3825|3825|3824|3826|3825.5|3824.5|3823.5|6396
1644422550000|2022-02-09 16:02:30|3825.5|3825|3824.5|3823|3825.5|3825|3824.5|3823|1021
1644422560000|2022-02-09 16:02:40|3824||3824.5||3824.5||3824||0
1644422570000|2022-02-09 16:02:50|3824||3824||3824||3824||1000
1644422580000|2022-02-09 16:03:00|3824.5|3823.5|3824.5|3823.5|3824.5|3823.5|3824.5|3823|1263
1644422600000|2022-02-09 16:03:20|3824|3823|3824|3823|3824|3823|3823.5|3823|263
1644422610000|2022-02-09 16:03:30|||||||||203
1644422620000|2022-02-09 16:03:40|||||||||320
1644422630000|2022-02-09 16:03:50|3823.5|3822.5|3823.5|3823|3824|3823|3823.5|3822.5|2303
1644422640000|2022-02-09 16:04:00|3823|3822.5|3822.5|3821.5|3823|3822.5|3822.5|3821.5|5286
1644422650000|2022-02-09 16:04:10|||||||||1000
1644422660000|2022-02-09 16:04:20|3822|3820.5|3821.5|3820.5|3822|3821|3821.5|3820.5|122
1644422670000|2022-02-09 16:04:30|3822|3821|3821.5|3821|3822|3821.5|3821.5|3821|1810
1644422680000|2022-02-09 16:04:40|3822|3820.5|3822|3820.5|3822|3821|3822|3820.5|2459
1644422690000|2022-02-09 16:04:50||3821||3821||3821||3821|5
1644422700000|2022-02-09 16:05:00|3821.5|3820.5|3821|3820.5|3821.5|3820.5|3820.5|3820|65
1644422710000|2022-02-09 16:05:10|3820.5|3820|3820.5|3819.5|3821|3820.5|3820.5|3819.5|1091
1644422720000|2022-02-09 16:05:20|||||||||95
1644422730000|2022-02-09 16:05:30|3820|3818.5|3819.5|3818.5|3820|3819.5|3819.5|3818.5|124
1644422740000|2022-02-09 16:05:40||3818||3818.5||3818.5||3818|0
1644422750000|2022-02-09 16:05:50|3820|3819|3820|3819|3820|3819.5|3819.5|3818.5|1196
1644422760000|2022-02-09 16:06:00|3819.5|3818.5|3820|3818.5|3820|3818.5|3819|3818.5|255
1644422770000|2022-02-09 16:06:10|||||||||105
1644422780000|2022-02-09 16:06:20|3820.5|3819|3820.5|3819.5|3820.5|3820|3820|3819|3025
1644422790000|2022-02-09 16:06:30||3819||3819.5||3819.5||3819|301
1644422800000|2022-02-09 16:06:40||3820||3819.5||3820||3819.5|1200
1644422810000|2022-02-09 16:06:50|3820|3819|3820|3819.5|3820|3819.5|3820|3819|997
1644422820000|2022-02-09 16:07:00|3820.5|3820|3820.5|3819.5|3821|3820|3820|3819.5|3670
1644422840000|2022-02-09 16:07:20|3821|3820|3820.5|3819.5|3821|3820.5|3820.5|3819.5|1408
1644422850000|2022-02-09 16:07:30|3821|3820|3821|3820.5|3821.5|3820.5|3821|3820|904
1644422860000|2022-02-09 16:07:40|3821.5|3820|3820.5|3819.5|3821.5|3821|3820.5|3819.5|1040
1644422870000|2022-02-09 16:07:50|||||||||13
1644422880000|2022-02-09 16:08:00|3820|3819|3820.5|3819.5|3820.5|3819.5|3820|3819|2148
1644422890000|2022-02-09 16:08:10|3820|3819|3820|3819.5|3820.5|3819.5|3820|3819|967
1644422900000|2022-02-09 16:08:20|||||||||1962
1644422910000|2022-02-09 16:08:30|3820.5|3820|3820.5|3820|3820.5|3820|3820|3819.5|3804
1644422920000|2022-02-09 16:08:40|3821|3820.5|3821.5|3820.5|3821.5|3820.5|3820.5|3820.5|2417
1644422940000|2022-02-09 16:09:00|3822|3821|3822.5|3822|3822.5|3822|3821.5|3820.5|2613
1644422950000|2022-02-09 16:09:10|3822|3821.5|3822.5|3821.5|3822.5|3821.5|3822|3821|2744
1644422960000|2022-02-09 16:09:20|||||||||572
1644422970000|2022-02-09 16:09:30|3823|3822|3823.5|3822.5|3823.5|3822.5|3822.5|3822|1869
1644422980000|2022-02-09 16:09:40|3824.5|3823|3825|3824|3825|3824.5|3824.5|3823|2420
1644422990000|2022-02-09 16:09:50|3825.5|3824.5|3825.5|3825|3825.5|3825|3825.5|3824|2905
1644423000000|2022-02-09 16:10:00|3826|3825.5|3826|3825|3826.5|3825.5|3825.5|3825|2030
1644423010000|2022-02-09 16:10:10|3826.5|3825.5|3827.5|3826.5|3828|3827|3826.5|3825.5|1101
1644423020000|2022-02-09 16:10:20|3827|3827|3827|3826|3827|3827|3827|3826|45
1644423030000|2022-02-09 16:10:30|3826.5|3826.5|3827|3826|3827|3826.5|3826.5|3826|535
1644423040000|2022-02-09 16:10:40|3826.5|3825.5|3826.5|3825.5|3827|3826|3826|3825.5|1488
1644423050000|2022-02-09 16:10:50|3827|3826|3827.5|3826.5|3827.5|3826.5|3826.5|3826|3197
1644423060000|2022-02-09 16:11:00|3828|3827|3828.5|3827.5|3828.5|3828|3828|3827|3338
1644423070000|2022-02-09 16:11:10|3829|3828|3829|3828|3829.5|3828.5|3829|3827.5|449
1644423080000|2022-02-09 16:11:20|3829.5|3828.5|3829.5|3828.5|3829.5|3829|3829|3828.5|455
1644423090000|2022-02-09 16:11:30|3830|3829|3830.5|3829.5|3830.5|3829.5|3830|3828.5|872
1644423100000|2022-02-09 16:11:40|3831|3830|3831.5|3831|3831.5|3831|3831|3829.5|2520
1644423110000|2022-02-09 16:11:50|3832|3831.5|3833|3832|3833|3832.5|3831.5|3831|949
1644423120000|2022-02-09 16:12:00|3832.5|3832.5|3833|3832.5|3834|3832.5|3832.5|3831.5|4633
1644423130000|2022-02-09 16:12:10|3833.5|3833|3833|3832|3834|3833|3832.5|3832|1616
1644423140000|2022-02-09 16:12:20|||||||||87
1644423150000|2022-02-09 16:12:30||3832.5||3832||3832.5||3832|345
1644423160000|2022-02-09 16:12:40||3832.5||3832||3832.5||3832|0
1644423170000|2022-02-09 16:12:50|3832.5|3831.5|3832.5|3831|3833|3832|3832.5|3831|6816
1644423180000|2022-02-09 16:13:00|3832||3832||3832||3832||0
1644423190000|2022-02-09 16:13:10|3831.5||3831.5||3832||3831.5||1221
1644423200000|2022-02-09 16:13:20|3832.5|3831.5|3833.5|3832.5|3833.5|3832.5|3832.5|3831.5|1455
1644423210000|2022-02-09 16:13:30|3833||3833||3833||3833||0
1644423230000|2022-02-09 16:13:50|3833.5|3833|3833.5|3833|3834|3833|3833|3833|1092
1644423240000|2022-02-09 16:14:00|3833|3832.5|3833|3832|3833.5|3832.5|3833|3832|446
1644423250000|2022-02-09 16:14:10|3833.5|3832.5|3833.5|3832.5|3834|3833|3833.5|3832.5|342
1644423260000|2022-02-09 16:14:20|3833|3832|3833.5|3832|3833.5|3832|3833|3832|1262
1644423270000|2022-02-09 16:14:30|3834|3832.5|3835.5|3834|3835.5|3834|3834|3832.5|6585
1644423280000|2022-02-09 16:14:40|3835|3833.5|3834.5|3834|3835|3834|3834|3833.5|2190
1644423290000|2022-02-09 16:14:50|3835|3833.5|3834.5|3833.5|3835|3833.5|3834|3833.5|1166
1644423300000|2022-02-09 16:15:00|3835|3834|3834.5|3834|3835|3834|3834.5|3834|398
1644423310000|2022-02-09 16:15:10|3835|3834.5|3835|3834.5|3835|3834.5|3835|3834.5|1314
1644423320000|2022-02-09 16:15:20|3834.5|3834|3835.5|3834.5|3835.5|3834.5|3834.5|3834|1294
1644423330000|2022-02-09 16:15:30|||||||||357
1644423340000|2022-02-09 16:15:40|3836|3835|3834|3833.5|3836.5|3835.5|3834|3833.5|49463
1644423350000|2022-02-09 16:15:50|3833.5|3833|3833|3832|3834|3833.5|3832.5|3831.5|2225
1644423360000|2022-02-09 16:16:00|3832.5|3831.5|3832.5|3831.5|3832.5|3831.5|3832.5|3831.5|70
1644423370000|2022-02-09 16:16:10|3832|3831|3830.5|3829.5|3832|3831|3830|3829.5|2977
1644423380000|2022-02-09 16:16:20|||||||||176
1644423390000|2022-02-09 16:16:30|||||||||704
1644423400000|2022-02-09 16:16:40|||||||||463
1644423410000|2022-02-09 16:16:50|3830|3829|3830|3829|3830|3829|3830|3829|817
1644423420000|2022-02-09 16:17:00|3830.5|3829.5|3830|3829.5|3830.5|3829.5|3830|3829.5|1750
1644423430000|2022-02-09 16:17:10||3829||3829||3829||3829|76
1644423440000|2022-02-09 16:17:20|3830.5|3829.5|3831.5|3830.5|3831.5|3830.5|3830.5|3829|1913
1644423450000|2022-02-09 16:17:30|3831|3830|3831|3830.5|3831.5|3830.5|3831|3830|19973
1644423460000|2022-02-09 16:17:40|||||||||143
1644423470000|2022-02-09 16:17:50||3830||3830||3830||3830|1779
1644423480000|2022-02-09 16:18:00||3830.5||3830.5||3830.5||3830.5|196
1644423490000|2022-02-09 16:18:10|3830.5|3830|3830.5|3829|3831|3830.5|3830|3829|4069
1644423500000|2022-02-09 16:18:20|3831.5|3829.5|3831.5|3831|3831.5|3831|3831.5|3829.5|3618
1644423510000|2022-02-09 16:18:30|3832|3831.5|3832|3831.5|3832|3831.5|3832|3831|975
1644423520000|2022-02-09 16:18:40|3831.5|3831|3832|3831.5|3832|3831.5|3831.5|3831|150
1644423530000|2022-02-09 16:18:50|3832.5||3832.5||3832.5||3832.5||801
1644423540000|2022-02-09 16:19:00|3832|3832|3832.5|3831.5|3832.5|3832|3832|3831.5|679
1644423550000|2022-02-09 16:19:10|||||||||622
1644423570000|2022-02-09 16:19:30|3833|3832|3832.5|3832|3833|3832.5|3832.5|3832|1386
1644423580000|2022-02-09 16:19:40|3832|3831.5|3832|3831|3832|3831.5|3832|3831|1976
1644423590000|2022-02-09 16:19:50|3831.5||3831.5||3831.5||3831.5||81
1644423600000|2022-02-09 16:20:00|3832||3832||3832||3831.5||1736
1644423610000|2022-02-09 16:20:10|||||||||41
1644423630000|2022-02-09 16:20:30|3832.5|3831.5|3833|3831.5|3833|3832|3832|3831|2934
1644423640000|2022-02-09 16:20:40|3832.5||3832.5||3832.5||3832.5||0
1644423650000|2022-02-09 16:20:50|3832|3831|3832|3831|3832|3831|3832|3831|883
1644423660000|2022-02-09 16:21:00|3832.5|3831.5|3832.5|3832|3832.5|3832|3832|3831|2415
1644423670000|2022-02-09 16:21:10|3832|3831.5|3833|3832|3833|3832.5|3832|3831|2514
1644423690000|2022-02-09 16:21:30||3832.5||3832||3832.5||3832|413
1644423700000|2022-02-09 16:21:40||3832.5||3832.5||3832.5||3832|110
1644423710000|2022-02-09 16:21:50|||||||||327
1644423720000|2022-02-09 16:22:00|3832.5|3832|3833|3832|3833|3832.5|3832.5|3831.5|3860
1644423730000|2022-02-09 16:22:10|3832.5|3831.5|3833|3832|3833|3832.5|3832.5|3831.5|1398
1644423740000|2022-02-09 16:22:20|3832.5|3832.5|3833|3832.5|3833|3832.5|3832.5|3832.5|537
1644423750000|2022-02-09 16:22:30|3832.5|3832|3832.5|3831.5|3832.5|3832.5|3832|3831.5|1757
1644423760000|2022-02-09 16:22:40|3832|3831|3832|3831|3832|3831.5|3831.5|3831|102
1644423770000|2022-02-09 16:22:50|3832.5|3831.5|3832.5|3831.5|3832.5|3831.5|3832.5|3831|1397
1644423780000|2022-02-09 16:23:00|3832||3832||3832||3832||419
1644423790000|2022-02-09 16:23:10|3831.5|3831|3832.5|3831.5|3832.5|3832|3831.5|3831|2046
1644423800000|2022-02-09 16:23:20|3832||3832||3832.5||3832||123
1644423810000|2022-02-09 16:23:30|3831.5|3831|3832|3831|3832|3831.5|3831.5|3831|1429
1644423830000|2022-02-09 16:23:50|3831.5|3830.5|3832|3831|3832|3831.5|3831|3830.5|3884
1644423840000|2022-02-09 16:24:00|3831.5|3830.5|3830.5|3829.5|3831.5|3831|3830.5|3829.5|2383
1644423850000|2022-02-09 16:24:10|3830|3829|3830.5|3829|3830.5|3829.5|3829.5|3829|1203
1644423860000|2022-02-09 16:24:20|3830|3829.5|3830|3829|3830|3829.5|3829.5|3829|268
1644423870000|2022-02-09 16:24:30||3829.5||3829||3829.5||3829|867
1644423890000|2022-02-09 16:24:50|3829.5||3829.5||3829.5||3829.5||539
1644423900000|2022-02-09 16:25:00|3829|3828.5|3829|3828|3829.5|3829|3829|3828|975
1644423910000|2022-02-09 16:25:10|3828.5|3827.5|3828|3827|3828.5|3827.5|3828|3827|1191
1644423940000|2022-02-09 16:25:40|3828.5|3827.5|3828|3827|3828.5|3828|3828|3827|2607
1644423950000|2022-02-09 16:25:50|3827.5|3826.5|3827.5|3826.5|3827.5|3827|3827.5|3826.5|744
1644423960000|2022-02-09 16:26:00|3827|3826|3826|3825.5|3827|3826|3826|3825|518
1644423970000|2022-02-09 16:26:10|3825.5|3825|3826|3825|3826|3825|3825.5|3824.5|824
1644423980000|2022-02-09 16:26:20|||||||||250
1644423990000|2022-02-09 16:26:30|||||||||585
1644424000000|2022-02-09 16:26:40|3825.5|3824|3825|3824|3825.5|3824.5|3825|3824|1351
1644424010000|2022-02-09 16:26:50|||||||||103
1644424020000|2022-02-09 16:27:00|3825.5|3824.5|3827.5|3826.5|3828|3827|3825.5|3824.5|6255
1644424030000|2022-02-09 16:27:10|||||||||426
1644424040000|2022-02-09 16:27:20|3828|3827|3828|3827|3828|3827.5|3827.5|3826.5|1434
1644424050000|2022-02-09 16:27:30|3828.5|3827.5|3828.5|3827.5|3828.5|3827.5|3828.5|3827.5|983
1644424060000|2022-02-09 16:27:40|3829|3828|3829.5|3828.5|3829.5|3828.5|3828.5|3828|2038
1644424070000|2022-02-09 16:27:50|||||||||181
1644424080000|2022-02-09 16:28:00|3830|3829|3830.5|3829.5|3830.5|3829.5|3830|3828.5|5344
1644424090000|2022-02-09 16:28:10|||||||||285
1644424100000|2022-02-09 16:28:20|3831|3830|3830.5|3829.5|3831|3830|3830.5|3829.5|1439
1644424110000|2022-02-09 16:28:30|3831|3830|3831.5|3830|3831.5|3830.5|3831|3829.5|4073
1644424120000|2022-02-09 16:28:40|3831|3829.5|3830|3829|3831|3830|3830|3829|1680
1644424140000|2022-02-09 16:29:00|3829|3828.5|3828.5|3827|3829|3828.5|3828.5|3827|805
1644424160000|2022-02-09 16:29:20|3828|3826.5|3826.5|3826|3828.5|3827|3826|3825.5|1213
1644424170000|2022-02-09 16:29:30||3825.5||3825.5||3826||3825.5|2303
1644424180000|2022-02-09 16:29:40|3827|3826|3827.5|3826.5|3827.5|3826.5|3826.5|3825|9121
1644424190000|2022-02-09 16:29:50|3828|3827|3828.5|3827|3828.5|3827|3827|3826.5|4028
1644480010000|2022-02-10 08:00:10|3710|3707|3709|3705.5|3710|3707|3707|3705|2232
1644480020000|2022-02-10 08:00:20|3708.5|3706.5|3708.5|3706|3714|3711.5|3705.5|3705|15819
1644480030000|2022-02-10 08:00:30|3710|3706.5|3713|3711|3717.5|3714|3709.5|3706.5|6623
1644480040000|2022-02-10 08:00:40|3712.5|3709.5|3707.5|3706|3712.5|3709.5|3707|3705|10625
1644480050000|2022-02-10 08:00:50|3709.5|3707.5|3709.5|3707|3709.5|3708|3708|3706|11494
1644480060000|2022-02-10 08:01:00|3710|3707.5|3708.5|3706|3712.5|3710.5|3707|3706|18099
1644480070000|2022-02-10 08:01:10|3708|3705.5|3706|3704.5|3708|3705.5|3705|3704|28322
1644480080000|2022-02-10 08:01:20|3707.5|3705.5|3707|3704|3710|3707|3705|3703|25024
1644480090000|2022-02-10 08:01:30|3706|3704.5|3710|3709|3710|3709|3706|3704.5|32836
1644480100000|2022-02-10 08:01:40|3709|3706.5|3710|3708|3713|3710.5|3705.5|3705|23878
1644480110000|2022-02-10 08:01:50|3709.5|3707.5|3704|3703|3709.5|3707.5|3704|3703|5380
1644480120000|2022-02-10 08:02:00|3703.5|3701.5|3701|3698.5|3704|3702|3698.5|3697|45187
1644480130000|2022-02-10 08:02:10|3700|3697.5|3696.5|3695.5|3700|3698.5|3695.5|3695|32120
1644480140000|2022-02-10 08:02:20|3696|3695|3696.5|3695|3696.5|3695.5|3696|3695|7591
1644480150000|2022-02-10 08:02:30|3697|3695.5|3691|3688.5|3697|3695.5|3686.5|3684|36352
1644480160000|2022-02-10 08:02:40|3691.5|3689|3690|3688|3693.5|3691.5|3688|3683|6188
1644480170000|2022-02-10 08:02:50|3690.5|3689|3682.5|3681|3690.5|3689|3681|3680|16783
1644480180000|2022-02-10 08:03:00|3682|3680|3682.5|3680|3683|3681|3680.5|3680|16420
1644480190000|2022-02-10 08:03:10|3682|3680.5|3682|3680|3683|3681.5|3681.5|3680|1222
1644480200000|2022-02-10 08:03:20|3681.5|3680.5|3682|3681|3682|3681.5|3681|3680|1472
1644480210000|2022-02-10 08:03:30|3682.5|3682|3686.5|3684.5|3689|3688|3682|3681|9586
1644480220000|2022-02-10 08:03:40|3686|3685.5|3685|3681|3687.5|3686|3685|3680|3238
1644480230000|2022-02-10 08:03:50|3684.5|3680|3680.5|3679|3684.5|3682|3677.5|3675.5|13913
1644480240000|2022-02-10 08:04:00|3680|3678|3681|3679|3684|3682|3679.5|3678|5408
1644480250000|2022-02-10 08:04:10|3682|3679.5|3684|3682.5|3684.5|3682.5|3681.5|3679.5|9646
1644480260000|2022-02-10 08:04:20|3685|3683|3683.5|3681.5|3685|3683|3682|3681|930
1644480270000|2022-02-10 08:04:30|3682.5|3681|3682|3681|3683|3682|3682|3681|655
1644480280000|2022-02-10 08:04:40|3681.5|3680|3678.5|3676|3681.5|3680|3678.5|3676|3155
1644480290000|2022-02-10 08:04:50|3678|3676.5|3678.5|3676.5|3678.5|3676.5|3677|3676|2827
1644480300000|2022-02-10 08:05:00|3679|3677|3675|3673|3681.5|3678.5|3670.5|3670|161782
1644480310000|2022-02-10 08:05:10|3675.5|3673.5|3677.5|3675|3678.5|3676|3674|3672|2449
1644480320000|2022-02-10 08:05:20|3677|3675.5|3675.5|3674|3678.5|3676.5|3675.5|3674|8430
1644480330000|2022-02-10 08:05:30|3676|3674.5|3677.5|3676|3678|3676|3675.5|3674|3957
1644480340000|2022-02-10 08:05:40|3677|3675.5|3677.5|3676|3678.5|3677.5|3676|3675|4901
1644480350000|2022-02-10 08:05:50|3676.5|3675|3677.5|3675.5|3677.5|3676|3674.5|3673.5|3411
1644480360000|2022-02-10 08:06:00|3677|3676|3673.5|3672|3677|3676.5|3673.5|3672|4519
1644480370000|2022-02-10 08:06:10|3674|3672.5|3671.5|3670|3674.5|3673.5|3671.5|3670|8456
1644480380000|2022-02-10 08:06:20|3672|3670.5|3669.5|3667.5|3672.5|3671|3667.5|3667|19709
1644480390000|2022-02-10 08:06:30|3670|3668|3670.5|3669|3671|3670.5|3669.5|3668|6527
1644480400000|2022-02-10 08:06:40|3670|3667|3671|3669|3671|3669|3669.5|3667|2036
1644480410000|2022-02-10 08:06:50|3670.5|3670|3677|3675|3678.5|3677|3670.5|3669|9969
1644480420000|2022-02-10 08:07:00|3677.5|3676|3674|3672|3677.5|3676|3674|3672|3879
1644480430000|2022-02-10 08:07:10|3674.5|3672.5|3675|3673|3677|3675.5|3674|3672.5|5298
1644480440000|2022-02-10 08:07:20|3676|3674|3675.5|3673|3677|3675.5|3674|3672.5|3053
1644480450000|2022-02-10 08:07:30|3675|3672.5|3674|3672|3675|3673|3673|3671|2075
1644480460000|2022-02-10 08:07:40|3674.5|3673|3674|3673|3675.5|3674|3673.5|3672|2844
1644480470000|2022-02-10 08:07:50|3674.5|3673.5|3677.5|3676|3678|3677|3674.5|3673.5|5813
1644480480000|2022-02-10 08:08:00|3677|3675|3677.5|3676|3677.5|3676|3676.5|3675|1857
1644480490000|2022-02-10 08:08:10|3677|3675.5|3682|3680.5|3682.5|3682|3677|3675.5|7364
1644480500000|2022-02-10 08:08:20|3682.5|3680|3687.5|3686.5|3689.5|3687.5|3682.5|3680|15857
1644480510000|2022-02-10 08:08:30|3687|3685.5|3697.5|3696.5|3698|3697.5|3687|3685.5|27834
1644480520000|2022-02-10 08:08:40|3697|3695.5|3692|3690|3698|3697|3690.5|3689.5|11992
1644480530000|2022-02-10 08:08:50|3693|3690.5|3688.5|3687|3695|3694|3688|3685|6922
1644480540000|2022-02-10 08:09:00|3688|3686|3688.5|3687|3691|3689|3688|3686|5300
1644480550000|2022-02-10 08:09:10|3690|3688|3695|3694|3696|3695.5|3690|3688|11412
1644480560000|2022-02-10 08:09:20|3694.5|3693.5|3693.5|3692|3695|3694|3693|3692|2704
1644480570000|2022-02-10 08:09:30|3694|3692.5|3698.5|3697|3703|3702|3693.5|3692|19679
1644480580000|2022-02-10 08:09:40|3698|3697.5|3701|3700|3703|3701.5|3698|3696|6369
1644480590000|2022-02-10 08:09:50|3702|3700.5|3706.5|3703.5|3707.5|3706|3700|3698|8247
1644480600000|2022-02-10 08:10:00|3706|3703|3706|3704|3707.5|3706|3704.5|3702.5|8751
1644480610000|2022-02-10 08:10:10|3706.5|3705|3708|3706.5|3709.5|3708|3706.5|3705|4775
1644480620000|2022-02-10 08:10:20|3708.5|3707|3713|3711|3713|3711|3708|3707|3807
1644480630000|2022-02-10 08:10:30|3713.5|3711.5|3715.5|3713.5|3717|3716|3711.5|3711|17126
1644480640000|2022-02-10 08:10:40|3715|3713|3711.5|3709.5|3716.5|3715.5|3710.5|3709|11374
1644480650000|2022-02-10 08:10:50|3711|3709|3708|3706|3713.5|3711.5|3707.5|3706|12572
1644480660000|2022-02-10 08:11:00|3707.5|3706.5|3707.5|3706|3709.5|3707|3705|3704|10819
1644480670000|2022-02-10 08:11:10|3707|3705.5|3712.5|3710.5|3713.5|3712|3704.5|3703.5|9129
1644480680000|2022-02-10 08:11:20|3712|3711.5|3713.5|3712|3713.5|3712|3711.5|3710.5|2329
1644480690000|2022-02-10 08:11:30|3714|3712.5|3719|3718|3720.5|3718|3713|3712|10105
1644480700000|2022-02-10 08:11:40|3718.5|3717.5|3719.5|3718|3720|3719|3716.5|3715|8177
1644480710000|2022-02-10 08:11:50|3719|3717.5|3711|3709|3719.5|3718|3709.5|3708.5|13996
1644480720000|2022-02-10 08:12:00|3711.5|3710|3706.5|3704.5|3713|3711|3704|3702.5|7767
1644480730000|2022-02-10 08:12:10|3707.5|3705.5|3704.5|3702.5|3707.5|3706.5|3704.5|3702.5|3403
1644480740000|2022-02-10 08:12:20|3703.5|3703|3704|3702.5|3704.5|3703|3702|3701|1801
1644480750000|2022-02-10 08:12:30|3703.5|3702|3702|3701|3704|3703|3702|3701|2664
1644480760000|2022-02-10 08:12:40|3701.5|3700|3698|3695.5|3701.5|3700.5|3698|3695.5|3858
1644480770000|2022-02-10 08:12:50|3697.5|3695|3697|3696.5|3697.5|3696.5|3694.5|3693.5|2385
1644480780000|2022-02-10 08:13:00|3696.5|3696|3699|3698|3699.5|3699|3696|3694|3104
1644480790000|2022-02-10 08:13:10|3698.5|3697.5|3702.5|3700.5|3703|3700.5|3698.5|3697.5|1171
1644480800000|2022-02-10 08:13:20|3702|3700|3702.5|3700.5|3703|3702.5|3699|3697.5|2384
1644480810000|2022-02-10 08:13:30|3702|3701|3701.5|3700.5|3702|3701|3701.5|3700|1370
1644480820000|2022-02-10 08:13:40|3702|3701.5|3706.5|3705.5|3709|3708|3702|3700.5|15051
1644480830000|2022-02-10 08:13:50|3707|3706|3709.5|3708|3710|3708|3707|3705.5|5255
1644480840000|2022-02-10 08:14:00|3710|3709|3713|3711.5|3713.5|3711.5|3710|3709|654
1644480850000|2022-02-10 08:14:10|3713.5|3712.5|3714|3712.5|3715|3713.5|3713|3712|2732
1644480860000|2022-02-10 08:14:20|3714.5|3713|3716.5|3715.5|3717.5|3716|3714.5|3713|2871
1644480870000|2022-02-10 08:14:30|3716|3715|3712.5|3711|3716|3715|3710.5|3709|9695
1644480880000|2022-02-10 08:14:40|3712|3710|3714|3712.5|3714|3713.5|3711.5|3710|961
1644480890000|2022-02-10 08:14:50|3713.5|3711.5|3712|3710.5|3713.5|3711.5|3711.5|3710.5|1379
1644480900000|2022-02-10 08:15:00|3711.5|3711.5|3713|3710.5|3713.5|3711.5|3711.5|3710|1363
1644480910000|2022-02-10 08:15:10|3711.5|3710|3711.5|3710|3713|3711|3709.5|3708.5|6112
1644480920000|2022-02-10 08:15:20|3711|3709|3713|3710.5|3713|3710.5|3709.5|3708|2764
1644480930000|2022-02-10 08:15:30|3712|3711|3715.5|3714|3716.5|3714|3711.5|3711|2795
1644480940000|2022-02-10 08:15:40|3716|3715|3718.5|3717|3719.5|3717|3716|3715|1163
1644480950000|2022-02-10 08:15:50|3719|3718|3722.5|3721.5|3724|3723|3719|3718|11031
1644480960000|2022-02-10 08:16:00|3723.5|3721|3719|3717.5|3723.5|3721.5|3719|3715.5|15424
1644480970000|2022-02-10 08:16:10|3718|3716.5|3719|3717|3720|3718|3718|3716.5|6799
1644480980000|2022-02-10 08:16:20|3718.5|3716.5|3713|3712|3718.5|3717|3713|3711.5|9782
1644480990000|2022-02-10 08:16:30|3712.5|3711.5|3713.5|3712|3714.5|3712|3707.5|3706|19551
1644481000000|2022-02-10 08:16:40|3712.5|3711.5|3711|3709.5|3714.5|3713|3709.5|3708.5|6986
1644481010000|2022-02-10 08:16:50|3711.5|3710.5|3712|3710.5|3715.5|3713.5|3711|3710|7041
1644481020000|2022-02-10 08:17:00|3712.5|3713|3713|3711|3714|3713|3712|3710.5|3913
1644481030000|2022-02-10 08:17:10|3712.5|3710.5|3717|3714|3718|3714|3711.5|3710.5|3828
1644481040000|2022-02-10 08:17:20|3716|3715|3714|3712.5|3716|3715|3714|3712.5|1336
1644481050000|2022-02-10 08:17:30|3715|3713|3715|3713.5|3716|3714|3714.5|3713|1156
1644481060000|2022-02-10 08:17:40|3714|3714|3716.5|3715|3719|3717|3714|3714|4716
1644481070000|2022-02-10 08:17:50|3715.5|3715.5|3714.5|3714|3716.5|3715.5|3714.5|3713|1300
1644481080000|2022-02-10 08:18:00|3714|3713|3713|3712|3714.5|3714|3713|3712|246
1644481090000|2022-02-10 08:18:10|3712.5|3712.5|3713|3711.5|3716|3714.5|3712.5|3710.5|3088
1644481100000|2022-02-10 08:18:20|3712.5|3711|3710.5|3708.5|3712.5|3711|3710|3708.5|3553
1644481110000|2022-02-10 08:18:30|3710|3707.5|3706|3704.5|3711|3708.5|3705|3704.5|8153
1644481120000|2022-02-10 08:18:40|3707|3705|3705.5|3704|3707|3705|3703.5|3702|5514
1644481130000|2022-02-10 08:18:50|3706|3705|3704.5|3703|3706|3705|3704.5|3702.5|2087
1644481140000|2022-02-10 08:19:00|3704|3703.5|3703|3701.5|3704|3704|3702|3700|4350
1644481150000|2022-02-10 08:19:10|3702.5|3701|3701|3700|3702.5|3701.5|3701|3700|922
1644481160000|2022-02-10 08:19:20|3701.5|3701|3703.5|3702|3703.5|3703|3701.5|3700|1675
1644481170000|2022-02-10 08:19:30|3703|3702.5|3704|3703|3705.5|3703.5|3703|3702|2165
1644481180000|2022-02-10 08:19:40|3703.5|3702.5|3708.5|3707|3708.5|3707|3703.5|3702.5|1241
1644481190000|2022-02-10 08:19:50|3708|3706.5|3705.5|3704.5|3708|3706.5|3704.5|3703.5|1793
1644481200000|2022-02-10 08:20:00|3706.5|3703.5|3709.5|3708|3710.5|3709.5|3706.5|3703.5|4411
1644481210000|2022-02-10 08:20:10|3709|3709|3712|3710.5|3712|3710.5|3709|3708|1928
1644481220000|2022-02-10 08:20:20|3712.5|3711|3714|3712.5|3714.5|3713.5|3712.5|3711|961
1644481230000|2022-02-10 08:20:30|3713|3713|3713.5|3712.5|3713.5|3713|3711|3709.5|2583
1644481240000|2022-02-10 08:20:40|3714|3713.5|3714|3712|3714.5|3713.5|3713.5|3712|1110
1644481250000|2022-02-10 08:20:50|3715.5|3713|3714.5|3713.5|3715.5|3714|3714.5|3712.5|966
1644481260000|2022-02-10 08:21:00|3718|3714|3720|3717.5|3720.5|3717.5|3716|3714|237
1644481270000|2022-02-10 08:21:10|3719|3717|3718|3716.5|3720|3718|3717|3716|1974
1644481280000|2022-02-10 08:21:20|3717.5|3716|3717.5|3716.5|3717.5|3717|3717|3716|600
1644481290000|2022-02-10 08:21:30|3718|3717|3718.5|3717|3720|3718.5|3717.5|3717|1729
1644481300000|2022-02-10 08:21:40|3719.5|3717.5|3719.5|3718|3721.5|3720.5|3719|3717|10502
1644481310000|2022-02-10 08:21:50|3719|3718.5|3720.5|3718.5|3722.5|3722|3719|3718.5|11015
1644481320000|2022-02-10 08:22:00|3721|3719|3724.5|3723.5|3727|3725|3721|3719|13538
1644481330000|2022-02-10 08:22:10|3724|3724|3724|3722|3725|3724.5|3723.5|3722|5036
1644481340000|2022-02-10 08:22:20|3724.5|3722.5|3728.5|3728|3730|3728|3723.5|3722.5|5819
1644481350000|2022-02-10 08:22:30|3729|3728.5|3737|3736|3738|3736|3729|3728.5|9203
1644481360000|2022-02-10 08:22:40|3737.5|3736.5|3739.5|3738|3741.5|3739.5|3737|3736|5958
1644481370000|2022-02-10 08:22:50|3738.5|3737.5|3739|3737|3740|3739|3738|3736.5|2545
1644481380000|2022-02-10 08:23:00|3738.5|3736.5|3738.5|3737|3741.5|3740.5|3737|3735.5|10978
1644481390000|2022-02-10 08:23:10|3739|3737.5|3739.5|3738|3740.5|3739|3738.5|3737.5|1755
1644481400000|2022-02-10 08:23:20|3739|3737.5|3738.5|3737|3739.5|3738|3737.5|3736.5|1902
1644481410000|2022-02-10 08:23:30|3739|3738|3738.5|3738|3739.5|3739|3738.5|3738|996
1644481420000|2022-02-10 08:23:40|3738|3737|3733.5|3732.5|3738|3737|3733.5|3731.5|5719
1644481430000|2022-02-10 08:23:50|3734|3734.5|3734|3732.5|3736.5|3735|3734|3732.5|4047
1644481440000|2022-02-10 08:24:00|3734.5|3732|3731.5|3729.5|3735|3733|3731.5|3729.5|1835
1644481450000|2022-02-10 08:24:10|3732|3730|3735|3733.5|3736|3734.5|3731.5|3730|7551
1644481460000|2022-02-10 08:24:20|3736|3734.5|3738.5|3737|3739|3737|3736|3734.5|1545
1644481470000|2022-02-10 08:24:30|3738||3738||3738||3738||270
1644481480000|2022-02-10 08:24:40|3738.5|3737.5|3744|3742.5|3744.5|3743|3738.5|3737.5|7588
1644481490000|2022-02-10 08:24:50|3743.5|3742|3744.5|3743.5|3745|3744.5|3743.5|3742|4105
1644481500000|2022-02-10 08:25:00|3744|3743|3747.5|3746|3749|3746.5|3744|3743|4543
1644481510000|2022-02-10 08:25:10|3747|3746.5|3748|3747|3749.5|3747|3747|3746|3985
1644481520000|2022-02-10 08:25:20|3750|3747.5|3751.5|3749.5|3753|3749.5|3749|3747.5|2524
1644481530000|2022-02-10 08:25:30|3752.5|3750|3755|3754|3755.5|3754.5|3752.5|3750|2007
1644481540000|2022-02-10 08:25:40|3755.5|3754.5|3758|3757.5|3758.5|3757.5|3754.5|3753.5|9523
1644481550000|2022-02-10 08:25:50|3758.5|3757|3763.5|3762.5|3768|3763.5|3757|3756.5|9528
1644481560000|2022-02-10 08:26:00|3763|3762|3773|3771|3774|3771.5|3763|3762|22828
1644481570000|2022-02-10 08:26:10|3772|3770.5|3773|3771.5|3773|3771.5|3764|3762|21421
1644481580000|2022-02-10 08:26:20|3772.5|3771|3767|3766|3773|3771.5|3764.5|3763|29035
1644481590000|2022-02-10 08:26:30|3766.5|3766.5|3763|3761.5|3770|3767.5|3762|3760|8205
1644481600000|2022-02-10 08:26:40|3763.5|3761|3765|3763.5|3766|3764.5|3761|3758.5|17668
1644481610000|2022-02-10 08:26:50|3764|3762.5|3764|3762|3765|3764|3763.5|3762|9187
1644481620000|2022-02-10 08:27:00|3763|3762.5|3756|3754.5|3764|3762.5|3756|3754|6593
1644481630000|2022-02-10 08:27:10|3755.5|3754|3757|3755.5|3761|3759|3752.5|3750.5|6952
1644481640000|2022-02-10 08:27:20|3756.5|3755|3756.5|3756|3757|3756|3754|3752.5|2523
1644481650000|2022-02-10 08:27:30|3757|3757|3763|3761.5|3764|3762|3757|3756|2341
1644481660000|2022-02-10 08:27:40|3762|3762|3762.5|3761.5|3765.5|3763.5|3761.5|3761|6990
1644481670000|2022-02-10 08:27:50|3762|3761|3758.5|3757|3763.5|3761.5|3758.5|3755.5|9693
1644481680000|2022-02-10 08:28:00|3757.5|3756|3758|3757|3758.5|3758|3755.5|3753.5|10415
1644481690000|2022-02-10 08:28:10|3758.5|3757.5|3758|3756|3761.5|3760|3758|3756|6060
1644481700000|2022-02-10 08:28:20||3756.5||3756||3756.5||3756|275
1644481710000|2022-02-10 08:28:30|3758.5|3756.5|3756|3755.5|3758.5|3758|3756|3754.5|5098
1644481720000|2022-02-10 08:28:40|3755.5|3755|3759.5|3757.5|3759.5|3757.5|3755.5|3755|899
1644481730000|2022-02-10 08:28:50|3760.5|3757|3759.5|3758|3760.5|3759.5|3759.5|3757|1044
1644481740000|2022-02-10 08:29:00|3758.5|3759|3763|3761|3763.5|3762|3758.5|3758|1384
1644481750000|2022-02-10 08:29:10|3762.5|3760.5|3754.5|3753.5|3762.5|3760.5|3754.5|3752.5|7229
1644481760000|2022-02-10 08:29:20|3754|3753|3753|3752.5|3755.5|3754|3753|3751.5|1450
1644481770000|2022-02-10 08:29:30|3753.5|3752|3751.5|3750.5|3753.5|3752.5|3751.5|3750.5|1583
1644481780000|2022-02-10 08:29:40|3751|3749.5|3748|3746.5|3751.5|3750|3748|3746|2825
1644481790000|2022-02-10 08:29:50|3747.5|3746|3750.5|3749.5|3751.5|3750|3746.5|3745|6999
1644481800000|2022-02-10 08:30:00|3751.5||3750.5||3751.5||3750.5||2034
1644481810000|2022-02-10 08:30:10|3751|3750|3751.5|3749.5|3752.5|3751|3749.5|3748.5|9872
1644481820000|2022-02-10 08:30:20|3751|3750.5|3757.5|3756.5|3757.5|3756.5|3751|3750|4947
1644481830000|2022-02-10 08:30:30|3758.5|3757|3759.5|3758.5|3762|3760|3757.5|3757|12664
1644481840000|2022-02-10 08:30:40|3758.5|3757.5|3759.5|3758.5|3760.5|3759.5|3758.5|3757.5|6151
1644481850000|2022-02-10 08:30:50|3759|3758|3757|3755|3759|3758|3755|3754|10625
1644481860000|2022-02-10 08:31:00|3756.5|3755.5|3756|3754.5|3757.5|3756|3756|3754.5|1316
1644481870000|2022-02-10 08:31:10|3757|3755.5|3759|3758|3759.5|3758.5|3756|3754.5|4136
1644481880000|2022-02-10 08:31:20|3759.5|3758.5|3764.5|3763.5|3765.5|3763.5|3759|3758.5|6726
1644481890000|2022-02-10 08:31:30|3765|3764|3769|3768|3769.5|3768|3765|3764|3078
1644481900000|2022-02-10 08:31:40|3769.5|3768.5|3771.5|3770|3773|3771|3768.5|3768|12825
1644481910000|2022-02-10 08:31:50|3772|3770.5|3774.5|3773|3775.5|3773|3772|3770.5|2501
1644481920000|2022-02-10 08:32:00|3774|3772|3775.5|3774.5|3776.5|3774.5|3774|3772|3859
1644481930000|2022-02-10 08:32:10|3774.5|3773.5|3777|3776|3777.5|3776|3774.5|3773.5|1907
1644481940000|2022-02-10 08:32:20|3778.5|3777|3777.5|3777|3781.5|3778.5|3776.5|3776|4791
1644481950000|2022-02-10 08:32:30|3778.5|3777.5|3777|3776|3778.5|3778|3776.5|3776|1555
1644481960000|2022-02-10 08:32:40|3777.5|3776.5|3779.5|3778.5|3780.5|3778.5|3777|3776.5|2938
1644481970000|2022-02-10 08:32:50|3780.5|3778|3779|3777.5|3780.5|3778|3778|3777.5|2807
1644481980000|2022-02-10 08:33:00|||||||||301
1644481990000|2022-02-10 08:33:10|3779.5|3777|3781.5|3780|3783.5|3781.5|3779.5|3777|6462
1644482000000|2022-02-10 08:33:20|3782|3781|3782|3781|3782.5|3781.5|3781|3780|8272
1644482010000|2022-02-10 08:33:30|3782.5|3781.5|3782|3781|3784.5|3783.5|3781.5|3781|26437
1644482020000|2022-02-10 08:33:40|3781.5|3780.5|3782|3780.5|3782|3780.5|3781|3780|400
1644482030000|2022-02-10 08:33:50|3781|3780|3780.5|3778.5|3782.5|3781.5|3778|3776.5|4101
1644482040000|2022-02-10 08:34:00|3780|3779|3779|3778.5|3782|3780|3779|3777.5|1997
1644482050000|2022-02-10 08:34:10|3778.5|3777.5|3781|3780|3781.5|3780|3778.5|3777.5|9935
1644482060000|2022-02-10 08:34:20|3781.5|3780.5|3783.5|3782|3784|3783|3781|3780.5|12331
1644482070000|2022-02-10 08:34:30|3784|3782.5|3784|3783|3785.5|3783|3784|3782.5|1818
1644482080000|2022-02-10 08:34:40|3784.5|3783.5|3784.5|3783.5|3785|3784|3781.5|3781|7475
1644482090000|2022-02-10 08:34:50|3785|3784|3785|3784|3789.5|3788|3785|3783.5|19286
1644482100000|2022-02-10 08:35:00|3784.5|3783.5|3778.5|3777|3784.5|3783.5|3778|3776|8330
1644482110000|2022-02-10 08:35:10|3778|3777.5|3778.5|3777.5|3780.5|3779|3777.5|3777|3652
1644482120000|2022-02-10 08:35:20|3777.5|3776.5|3776.5|3775|3777.5|3777|3776|3774.5|1252
1644482130000|2022-02-10 08:35:30|3776|3774.5|3778.5|3777.5|3778.5|3777.5|3775.5|3774|660
1644482140000|2022-02-10 08:35:40|3779.5|3778|3785|3783.5|3785.5|3783.5|3779.5|3778|10791
1644482150000|2022-02-10 08:35:50|3785.5|3784|3783|3781|3787|3785.5|3782|3781|3942
1644482160000|2022-02-10 08:36:00|3782.5|3782|3782|3781|3782.5|3782|3781.5|3780.5|1323
1644482170000|2022-02-10 08:36:10|3782.5|3782|3784|3782|3784|3782|3782.5|3781|1120
1644482180000|2022-02-10 08:36:20|3783|3783|3785|3783|3785|3783|3783|3783|63
1644482190000|2022-02-10 08:36:30|3784.5|3782|3781.5|3780|3784.5|3783|3780.5|3780|1782
1644482200000|2022-02-10 08:36:40|3781|3779|3779|3778|3781|3779|3778.5|3777.5|658
1644482210000|2022-02-10 08:36:50|3779.5|3778.5|3775|3774|3781.5|3780|3775|3773.5|3168
1644482220000|2022-02-10 08:37:00|3776|3775|3775|3774|3777|3775|3775|3772.5|1182
1644482230000|2022-02-10 08:37:10|3775.5|3774.5|3775.5|3774.5|3775.5|3774.5|3775.5|3774.5|667
1644482240000|2022-02-10 08:37:20|3776|3775|3776.5|3775.5|3776.5|3775.5|3775.5|3774.5|587
1644482250000|2022-02-10 08:37:30|3776|3776|3776.5|3776|3776.5|3776|3776|3776|1042
1644482260000|2022-02-10 08:37:40|3778.5|3776.5|3782|3781|3782.5|3781|3777.5|3776.5|2179
1644482270000|2022-02-10 08:37:50|3781.5|3780.5|3783.5|3782|3785|3782.5|3780|3779|2182
1644482280000|2022-02-10 08:38:00|3783|3781.5|3776.5|3775|3783|3781.5|3776.5|3775|2902
1644482290000|2022-02-10 08:38:10|3777|3776|3774.5|3773.5|3778.5|3777|3774.5|3772|1812
1644482300000|2022-02-10 08:38:20|3775.5|3774|3775.5|3774.5|3776|3775|3775.5|3773.5|683
1644482310000|2022-02-10 08:38:30|3775|3775|3777|3775|3777|3776|3775|3774.5|540
1644482320000|2022-02-10 08:38:40||3775.5||3776||3776||3775.5|163
1644482330000|2022-02-10 08:38:50|3777.5|3774.5|3770|3768.5|3777.5|3775|3769|3767.5|5509
1644482340000|2022-02-10 08:39:00|3769|3769|3768|3766|3770|3769|3767|3765.5|1175
1644482350000|2022-02-10 08:39:10|3768.5|3767.5|3773|3771|3773|3771|3768.5|3767.5|970
1644482360000|2022-02-10 08:39:20|3773.5|3771.5|3777.5|3776|3778.5|3776|3773.5|3771.5|592
1644482370000|2022-02-10 08:39:30|3778|3777|3779|3777|3779.5|3778|3777|3775|1855
1644482380000|2022-02-10 08:39:40|3779.5|3777.5|3779.5|3778.5|3779.5|3779|3779|3777.5|81
1644482390000|2022-02-10 08:39:50|3779|3777.5|3779|3778|3779.5|3778|3778|3776|627
1644482400000|2022-02-10 08:40:00|3779.5|3778.5|3782|3781|3784.5|3782.5|3778.5|3778|8817
1644482410000|2022-02-10 08:40:10|3781|3780.5|3785.5|3784|3788|3786|3781|3780|8374
1644482420000|2022-02-10 08:40:20|3786|3784.5|3783.5|3782|3786.5|3785.5|3782.5|3781|5592
1644482430000|2022-02-10 08:40:30|3784|3783|3787|3785|3789.5|3788.5|3781.5|3780.5|22971
1644482440000|2022-02-10 08:40:40|3786.5|3785.5|3781|3780|3787|3785.5|3781|3778.5|2258
1644482450000|2022-02-10 08:40:50|3782|3781|3780.5|3779|3783|3781|3778.5|3776.5|1123
1644482460000|2022-02-10 08:41:00|3781.5|3779.5|3787.5|3786|3787.5|3786|3781.5|3779.5|1934
1644482470000|2022-02-10 08:41:10|3788|3787|3788|3786|3788.5|3787.5|3787|3786|739
1644482480000|2022-02-10 08:41:20|3787|3786.5|3789.5|3788|3790|3788.5|3787|3786|2966
1644482490000|2022-02-10 08:41:30|3789|3787|3789.5|3788|3791|3789|3788|3786.5|4124
1644482500000|2022-02-10 08:41:40|3790.5|3788.5|3787|3786|3792.5|3790|3787|3786|6158
1644482510000|2022-02-10 08:41:50|3786.5|3785.5|3786.5|3785.5|3786.5|3785.5|3786.5|3785|481
1644482520000|2022-02-10 08:42:00|3787|3786|3786.5|3785.5|3788|3786.5|3785.5|3785|3575
1644482530000|2022-02-10 08:42:10|3786|3785|3783.5|3782|3786.5|3785|3783.5|3781.5|3900
1644482540000|2022-02-10 08:42:20|3784.5|3782.5|3784.5|3782.5|3784.5|3782.5|3784.5|3782.5|705
1644482550000|2022-02-10 08:42:30|3785.5|3783|3786|3785|3787|3785.5|3785.5|3783|2171
1644482560000|2022-02-10 08:42:40|3785|3784.5|3787|3786|3787|3786|3784|3782.5|1384
1644482570000|2022-02-10 08:42:50|3788|3786.5|3780.5|3778.5|3788|3786.5|3780.5|3778.5|3544
1644482580000|2022-02-10 08:43:00|3780|3778|3779|3777|3780|3778|3777|3775.5|1003
1644482590000|2022-02-10 08:43:10|3778.5|3776|3777|3775|3779|3778|3777|3774.5|1714
1644482600000|2022-02-10 08:43:20|3776.5|3775.5|3777.5|3776.5|3777.5|3776.5|3776|3775.5|4327
1644482610000|2022-02-10 08:43:30|3778|3777|3776|3773.5|3779|3778|3776|3773.5|965
1644482620000|2022-02-10 08:43:40|3775.5|3774.5|3772.5|3771.5|3777|3776|3772.5|3771.5|4137
1644482630000|2022-02-10 08:43:50|3772|3771|3774|3773|3774|3773|3771|3769.5|6066
1644482640000|2022-02-10 08:44:00|3773.5|3772|3777|3775.5|3780.5|3778|3772|3771|17179
1644482650000|2022-02-10 08:44:10|3777.5|3776|3777|3775.5|3779.5|3778|3776|3774.5|3486
1644482660000|2022-02-10 08:44:20|3778|3776|3779|3777.5|3779|3777.5|3777.5|3776|1062
1644482670000|2022-02-10 08:44:30|3778.5|3778|3777.5|3776|3779|3778|3776.5|3775.5|4402
1644482680000|2022-02-10 08:44:40|3778|3775.5|3778.5|3777|3778.5|3777|3778|3775.5|528
1644482690000|2022-02-10 08:44:50|3777.5|3777.5|3778.5|3777|3778.5|3777.5|3777.5|3776.5|80
1644482700000|2022-02-10 08:45:00|3778|3776.5|3778|3776.5|3778.5|3777|3776|3775|2244
1644482710000|2022-02-10 08:45:10|3777.5|3776|3776.5|3775.5|3777.5|3776|3776.5|3775|789
1644482720000|2022-02-10 08:45:20|3776|3775|3778|3776.5|3778|3777|3776|3775|2342
1644482730000|2022-02-10 08:45:30|3777|3777.5|3781|3779.5|3782.5|3780.5|3777|3777.5|6688
1644482740000|2022-02-10 08:45:40|3780.5|3778.5|3778.5|3777.5|3780.5|3778.5|3777|3775|13742
1644482750000|2022-02-10 08:45:50|3778|3777|3777|3775.5|3778|3777|3776.5|3774.5|3162
1644482760000|2022-02-10 08:46:00|3776.5|3776|3778|3777|3780|3778.5|3776.5|3776|1264
1644482770000|2022-02-10 08:46:10|3777|3776.5|3775|3773.5|3780|3778|3775|3773.5|5362
1644482780000|2022-02-10 08:46:20|3774.5|3774|3775|3773|3775|3774.5|3773.5|3771|566
1644482790000|2022-02-10 08:46:30|3774|3774|3775|3773.5|3775|3774|3773.5|3773|1064
1644482800000|2022-02-10 08:46:40|3774|3773|3775|3773|3775|3773|3774|3773|1100
1644482810000|2022-02-10 08:46:50|3774.5|3773.5|3776.5|3774.5|3776.5|3775|3774.5|3773|2785
1644482820000|2022-02-10 08:47:00|3777|3775|3781.5|3780.5|3782.5|3780.5|3777|3775|15840
1644482830000|2022-02-10 08:47:10|3782|3781|3782.5|3780.5|3787|3785.5|3782|3780.5|10422
1644482840000|2022-02-10 08:47:20|3782|3781|3785.5|3785|3786|3785|3781.5|3780|1254
1644482850000|2022-02-10 08:47:30|3786|3784|3786.5|3785.5|3787|3786|3786|3784|1077
1644482860000|2022-02-10 08:47:40|3787|3786|3782|3780.5|3788.5|3787|3782|3779|6507
1644482870000|2022-02-10 08:47:50|3783|3781|3781|3780.5|3784|3782.5|3781|3780.5|943
1644482880000|2022-02-10 08:48:00|3781.5|3781|3787|3786|3787|3786|3781.5|3780.5|520
1644482890000|2022-02-10 08:48:10|3786.5|3784.5|3787|3786|3787|3786|3785.5|3784.5|1796
1644482900000|2022-02-10 08:48:20|3788|3787|3790|3788|3790.5|3788.5|3787.5|3785.5|7153
1644482910000|2022-02-10 08:48:30|3789.5|3787.5|3789.5|3788|3789.5|3788|3789.5|3787|300
1644482920000|2022-02-10 08:48:40|3789|3787|3786|3784.5|3789|3788|3785.5|3784.5|4032
1644482930000|2022-02-10 08:48:50|3787|3785|3786.5|3785|3787|3786|3786|3785|2698
1644482940000|2022-02-10 08:49:00|3786|3784.5|3785.5|3784|3786|3784.5|3784.5|3783.5|2989
1644482950000|2022-02-10 08:49:10|3786|3784.5|3784.5|3782.5|3786.5|3785.5|3784.5|3782.5|4145
1644482960000|2022-02-10 08:49:20|3785.5|3782|3784.5|3784|3785.5|3784|3784.5|3782|1350
1644482970000|2022-02-10 08:49:30|3785|3784.5|3785.5|3785|3785.5|3785|3785|3784.5|571
1644482980000|2022-02-10 08:49:40|3786|3784|3784.5|3784|3786|3784|3784.5|3784|1459
1644482990000|2022-02-10 08:49:50|3785|3784.5|3789.5|3788|3789.5|3789|3784.5|3784.5|1790
1644483000000|2022-02-10 08:50:00|3790.5|3789|3782.5|3781.5|3790.5|3789|3782.5|3781.5|1726
1644483010000|2022-02-10 08:50:10|3783.5|3782|3783.5|3781.5|3784.5|3783.5|3781|3779.5|2287
1644483020000|2022-02-10 08:50:20|3783|3782|3783.5|3781.5|3783.5|3783|3782.5|3781.5|1011
1644483030000|2022-02-10 08:50:30|3782.5|3782|3782|3781|3784|3783|3781|3779.5|1878
1644483040000|2022-02-10 08:50:40|3782.5|3783|3784|3783|3785|3784|3782.5|3782.5|7298
1644483050000|2022-02-10 08:50:50|3783.5|3782.5|3784.5|3783.5|3786|3784.5|3783.5|3782.5|4245
1644483060000|2022-02-10 08:51:00|3784|3782.5|3785.5|3784|3785.5|3784|3783.5|3782.5|2528
1644483070000|2022-02-10 08:51:10|3784.5|3783.5|3784|3782.5|3784.5|3783.5|3784|3782.5|516
1644483080000|2022-02-10 08:51:20|3784.5|3783.5|3784.5|3783.5|3786.5|3785|3784.5|3783.5|1231
1644483090000|2022-02-10 08:51:30|3784|3782.5|3781|3779.5|3784.5|3783.5|3781|3779.5|3689
1644483100000|2022-02-10 08:51:40|3780.5|3780|3779.5|3778|3780.5|3780|3778.5|3777.5|2986
1644483110000|2022-02-10 08:51:50|3779|3777.5|3775|3773.5|3779|3777.5|3775|3773.5|1179
1644483120000|2022-02-10 08:52:00|3775.5|3774|3775|3774|3776|3774.5|3774.5|3773.5|615
1644483140000|2022-02-10 08:52:20|3775.5|3774.5|3778.5|3777.5|3778.5|3777.5|3775.5|3774.5|554
1644483150000|2022-02-10 08:52:30|3778|3777|3776.5|3775.5|3778.5|3777|3774.5|3773.5|8957
1644483160000|2022-02-10 08:52:40|3777|3776|3777.5|3776.5|3777.5|3776.5|3776|3775.5|8933
1644483170000|2022-02-10 08:52:50|3778|3777|3781|3780|3782|3780|3778|3777|924
1644483180000|2022-02-10 08:53:00|3781.5|3779.5|3780.5|3779.5|3782.5|3779.5|3780.5|3779|592
1644483190000|2022-02-10 08:53:10|3780|3780|3782.5|3781|3782.5|3781|3780|3780|4695
1644483200000|2022-02-10 08:53:20|3783|3780.5|3780.5|3779.5|3783|3780.5|3780|3779.5|620
1644483210000|2022-02-10 08:53:30|3781|3780|3781.5|3779.5|3782|3780.5|3779|3777.5|9749
1644483220000|2022-02-10 08:53:40|3782|3780|3781|3779.5|3784.5|3783|3781|3779.5|6625
1644483230000|2022-02-10 08:53:50|3780|3779|3778.5|3777.5|3781.5|3780.5|3778.5|3777.5|21970
1644483240000|2022-02-10 08:54:00|3779|3778.5|3780|3778.5|3782|3780.5|3779|3778.5|791
1644483250000|2022-02-10 08:54:10|3781|3779|3781|3779.5|3781|3779.5|3780|3779|230
1644483260000|2022-02-10 08:54:20|3780.5|3780|3778.5|3777.5|3782|3780.5|3778|3777.5|4889
1644483270000|2022-02-10 08:54:30|3778|3776.5|3778|3776.5|3778|3776.5|3777|3775|764
1644483280000|2022-02-10 08:54:40|3777.5||3778||3778||3777.5||0
1644483290000|2022-02-10 08:54:50|3779|3777|3777|3776.5|3780|3779|3777|3776.5|8855
1644483300000|2022-02-10 08:55:00|3778|3776|3776|3774.5|3778|3776|3775|3773.5|761
1644483310000|2022-02-10 08:55:10|3775|3774|3774|3772.5|3776.5|3774|3771.5|3771|5240
1644483320000|2022-02-10 08:55:20|3773|3772|3777|3775|3777.5|3776|3773|3772|12782
1644483330000|2022-02-10 08:55:30|3776.5|3775.5|3773.5|3772|3776.5|3776|3772|3771|6612
1644483340000|2022-02-10 08:55:40|3774|3772.5|3773.5|3772.5|3774.5|3773.5|3773.5|3772.5|2036
1644483350000|2022-02-10 08:55:50|3774|3773|3773.5|3773|3775|3774|3773.5|3773|5591
1644483360000|2022-02-10 08:56:00|3773|3772.5|3774.5|3773.5|3775|3774|3773|3772.5|6273
1644483370000|2022-02-10 08:56:10|3775|3774|3775|3774|3775|3774|3775|3773.5|647
1644483380000|2022-02-10 08:56:20|3775.5|3774.5|3777.5|3776.5|3777.5|3776.5|3775|3774.5|5664
1644483390000|2022-02-10 08:56:30|3778|3776|3782.5|3781.5|3782.5|3781.5|3777.5|3775.5|1290
1644483400000|2022-02-10 08:56:40|3783|3782|3779.5|3778.5|3783|3782|3779|3778.5|2916
1644483410000|2022-02-10 08:56:50|3779|3778|3779|3778|3781.5|3780|3779|3778|3677
1644483420000|2022-02-10 08:57:00|3778.5|3777.5|3776.5|3775|3778.5|3777.5|3776.5|3773.5|2023
1644483430000|2022-02-10 08:57:10|3776|3774.5|3774.5|3773|3776|3774.5|3774.5|3771.5|358
1644483440000|2022-02-10 08:57:20|3774|3772.5|3776.5|3775|3776.5|3775|3773|3771.5|1031
1644483450000|2022-02-10 08:57:30|3776|3775.5|3772.5|3771|3776|3775.5|3772.5|3771|2365
1644483460000|2022-02-10 08:57:40|3771.5|3771.5|3771.5|3770|3773|3772|3771.5|3770|9192
1644483470000|2022-02-10 08:57:50|3772.5|3770.5|3773.5|3772|3774.5|3772|3772.5|3770.5|272
1644483480000|2022-02-10 08:58:00|3774|3773|3776.5|3775|3776.5|3775|3774|3773|715
1644483490000|2022-02-10 08:58:10|3777|3775.5|3778.5|3777.5|3778.5|3777.5|3777|3775.5|1315
1644483500000|2022-02-10 08:58:20|3779|3778|3781.5|3780|3782|3780.5|3778|3777.5|6217
1644483510000|2022-02-10 08:58:30|3782|3780.5|3775.5|3773.5|3782.5|3781|3774|3772.5|6652
1644483520000|2022-02-10 08:58:40|3774.5|3773|3770.5|3768|3774.5|3773|3770|3768|2670
1644483530000|2022-02-10 08:58:50|3770|3767.5|3768|3767|3770.5|3768|3763.5|3762|8987
1644483540000|2022-02-10 08:59:00|3767.5|3766.5|3767.5|3766.5|3768|3766.5|3766.5|3764.5|610
1644483550000|2022-02-10 08:59:10|3766.5|3765.5|3763.5|3762|3766.5|3765.5|3763|3761|1150
1644483560000|2022-02-10 08:59:20|3764|3763|3763.5|3762.5|3765|3763.5|3763|3762|2337
1644483570000|2022-02-10 08:59:30|3764|3763|3763.5|3762.5|3764.5|3763.5|3763|3762.5|2223
1644483590000|2022-02-10 08:59:50|3764.5|3763|3767.5|3766|3769|3768|3764|3763|3628
1644483600000|2022-02-10 09:00:00|3768|3766.5|3763.5|3762.5|3768|3766.5|3763|3761.5|3452
1644483610000|2022-02-10 09:00:10|3764|3763|3765.5|3764.5|3766|3764.5|3763|3762|7673
1644483620000|2022-02-10 09:00:20|3766|3765|3768.5|3766|3768.5|3766|3765.5|3765|429
1644483630000|2022-02-10 09:00:30|3769|3766.5|3767.5|3766|3771.5|3769|3767|3766|6005
1644483640000|2022-02-10 09:00:40|3767|3765|3767|3765|3767|3766|3766.5|3765|1432
1644483650000|2022-02-10 09:00:50|3767.5|3765.5|3770|3768|3770|3768|3767.5|3765.5|433
1644483660000|2022-02-10 09:01:00|3769.5|3767.5|3769|3767|3769.5|3767.5|3768|3766|465
1644483670000|2022-02-10 09:01:10|3768|3768|3770|3769|3770.5|3769|3768|3768|600
1644483680000|2022-02-10 09:01:20|3770.5|3770|3770|3768.5|3771|3770|3769.5|3768.5|346
1644483690000|2022-02-10 09:01:30|3770.5|3769|3771|3769|3771|3769|3770.5|3769|1000
1644483700000|2022-02-10 09:01:40|3770.5|3770.5|3771|3770|3772|3770.5|3770.5|3769|751
1644483710000|2022-02-10 09:01:50|3771.5|3770.5|3765|3763|3772.5|3771|3764|3762|7532
1644483720000|2022-02-10 09:02:00|3764|3762|3763.5|3761.5|3764|3762|3762|3761.5|1549
1644483730000|2022-02-10 09:02:10|3763|3762.5|3760.5|3758.5|3764.5|3762.5|3759.5|3757.5|3768
1644483740000|2022-02-10 09:02:20|3759.5|3759.5|3757.5|3756.5|3760.5|3759.5|3755.5|3755|3285
1644483750000|2022-02-10 09:02:30|3756.5|3754|3758|3756|3758|3756|3756|3754|2544
1644483760000|2022-02-10 09:02:40|3758.5|3756.5|3753|3752|3758.5|3757|3753|3752|2594
1644483770000|2022-02-10 09:02:50|3753.5|3752.5|3752|3750|3753.5|3752.5|3750.5|3750|2578
1644483780000|2022-02-10 09:03:00|3751|3749.5|3750|3748|3751|3749.5|3750|3745.5|925
1644483790000|2022-02-10 09:03:10|3749.5|3747.5|3751.5|3750|3752|3751|3747|3746.5|11157
1644483800000|2022-02-10 09:03:20|3750.5|3749|3750.5|3749.5|3750.5|3750|3750.5|3749|992
1644483810000|2022-02-10 09:03:30|3751|3750|3749.5|3747.5|3751|3750|3747|3744.5|5420
1644483820000|2022-02-10 09:03:40|3748.5|3746.5|3745.5|3744|3749.5|3748|3745.5|3744|2352
1644483830000|2022-02-10 09:03:50|3745|3743.5|3744.5|3743|3745|3743.5|3743|3742|1173
1644483840000|2022-02-10 09:04:00|3744|3743.5|3743|3742.5|3744.5|3743.5|3743|3742.5|555
1644483850000|2022-02-10 09:04:10|3744|3743|3745.5|3744|3746|3744.5|3744|3743|9471
1644483860000|2022-02-10 09:04:20|3745|3744.5|3741|3740.5|3745.5|3745|3741|3739.5|3415
1644483870000|2022-02-10 09:04:30|3741.5|3741|3743.5|3741.5|3748.5|3747.5|3741.5|3741|15525
1644483880000|2022-02-10 09:04:40|3744.5|3742|3745|3743|3745|3743.5|3742.5|3741.5|3133
1644483890000|2022-02-10 09:04:50|3744.5|3742|3742.5|3741.5|3744.5|3742|3741.5|3741|2726
1644483900000|2022-02-10 09:05:00|3743|3742|3745|3744|3745|3744|3742|3741.5|1926
1644483910000|2022-02-10 09:05:10|3744.5|3743.5|3744|3742|3745|3744.5|3744|3742|454
1644483920000|2022-02-10 09:05:20|3743.5||3743.5||3743.5||3743.5||265
1644483930000|2022-02-10 09:05:30|3743|3742.5|3744|3743|3744.5|3743.5|3743|3742|3851
1644483940000|2022-02-10 09:05:40|3744.5|3742.5|3748|3746.5|3748.5|3746.5|3744|3742.5|4016
1644483950000|2022-02-10 09:05:50|3748.5|3747|3747.5|3746|3749|3748.5|3745.5|3745|6880
1644483960000|2022-02-10 09:06:00|3747|3745|3745|3744|3747|3746|3743|3742|15430
1644483970000|2022-02-10 09:06:10|3744.5|3743|3744.5|3743|3745.5|3743|3744.5|3743|823
1644483980000|2022-02-10 09:06:20|3744|3743.5|3745|3743.5|3745|3744|3744|3743|3272
1644483990000|2022-02-10 09:06:30|3745.5|3744.5|3747.5|3745.5|3747.5|3745.5|3745.5|3744.5|1974
1644484000000|2022-02-10 09:06:40|3747|3746|3748.5|3747|3748.5|3747|3745.5|3745|4916
1644484010000|2022-02-10 09:06:50|3749.5|3747.5|3747.5|3746|3750|3749|3747.5|3746|3019
1644484020000|2022-02-10 09:07:00|3747||3747.5||3748||3747||200
1644484030000|2022-02-10 09:07:10|3747|3747|3747.5|3747|3748.5|3747.5|3747|3747|670
1644484040000|2022-02-10 09:07:20|3747|3746.5|3747|3746|3747|3746.5|3747|3745|336
1644484050000|2022-02-10 09:07:30|3746.5|3745.5|3743|3741.5|3746.5|3745.5|3742|3741|2419
1644484060000|2022-02-10 09:07:40|3742.5|3741|3742|3740.5|3742.5|3741|3742|3740.5|187
1644484070000|2022-02-10 09:07:50|3741.5|3740|3745.5|3744|3745.5|3744.5|3740.5|3739|4205
1644484080000|2022-02-10 09:08:00|3746|3744.5|3744.5|3743|3746|3745|3744.5|3742.5|273
1644484090000|2022-02-10 09:08:10|3744|3743.5|3743|3742|3744|3743.5|3741|3740|8043
1644484100000|2022-02-10 09:08:20|3742|3741|3742|3740.5|3742|3741.5|3742|3740|267
1644484110000|2022-02-10 09:08:30|3741.5|3741|3740.5|3739|3741.5|3741.5|3740.5|3738.5|3131
1644484120000|2022-02-10 09:08:40|3740|3738.5|3742.5|3741.5|3744.5|3743|3739|3738.5|6942
1644484130000|2022-02-10 09:08:50|3743|3742|3741|3739|3743.5|3742|3739.5|3738.5|23287
1644484140000|2022-02-10 09:09:00||3739.5||3739||3739.5||3739|28
1644484150000|2022-02-10 09:09:10||3739.5||3739||3740||3739|1329
1644484160000|2022-02-10 09:09:20|3741.5|3739.5|3749|3747.5|3749.5|3747.5|3741.5|3739.5|1790
1644484170000|2022-02-10 09:09:30|3750|3748|3753|3752|3754|3752.5|3750|3748|2008
1644484180000|2022-02-10 09:09:40|3752.5|3753|3753.5|3753|3756|3754|3751.5|3750|4583
1644484190000|2022-02-10 09:09:50|3754|3752.5|3752.5|3751|3754|3752.5|3751.5|3750|854
1644484200000|2022-02-10 09:10:00|3752|3751.5|3752|3750|3752.5|3752|3751.5|3750|742
1644484210000|2022-02-10 09:10:10|3751|3749|3747.5|3746.5|3752|3750|3747.5|3745|1670
1644484220000|2022-02-10 09:10:20|3748|3747.5|3748.5|3747.5|3748.5|3747.5|3747.5|3747.5|0
1644484230000|2022-02-10 09:10:30|3749|3746.5|3746.5|3745|3749.5|3746.5|3745.5|3743.5|4444
1644484240000|2022-02-10 09:10:40|3746||3746.5||3746.5||3746||1000
1644484250000|2022-02-10 09:10:50|3747|3745.5|3748|3747|3749.5|3747|3746.5|3745.5|1270
1644484260000|2022-02-10 09:11:00|3748.5|3747.5|3747.5|3746|3750.5|3749|3746.5|3745.5|6467
1644484270000|2022-02-10 09:11:10|3748|3746.5|3749.5|3749|3750.5|3749|3748|3746.5|548
1644484280000|2022-02-10 09:11:20|3749|3748.5|3751|3750|3752|3751|3748.5|3747|6003
1644484290000|2022-02-10 09:11:30|3751.5|3750.5|3749.5|3748|3755.5|3753|3748.5|3748|20098
1644484300000|2022-02-10 09:11:40|3749|3747.5|3748|3747|3749|3747.5|3748|3747|58
1644484310000|2022-02-10 09:11:50|3747.5|3747.5|3749|3748|3749|3748|3747.5|3747.5|796
1644484320000|2022-02-10 09:12:00|3749.5|3748.5|3750|3748.5|3750|3749|3749.5|3748.5|426
1644484330000|2022-02-10 09:12:10|3749.5|3748|3748.5|3747|3749.5|3748.5|3748.5|3747|1208
1644484350000|2022-02-10 09:12:30|3748|3746.5|3743|3742|3748|3746.5|3743|3742|12461
1644484360000|2022-02-10 09:12:40|3743.5|3742.5|3744|3742|3744|3742.5|3742|3740.5|1936
1644484370000|2022-02-10 09:12:50|3743|3741|3747.5|3745.5|3747.5|3745.5|3742|3741|2565
1644484380000|2022-02-10 09:13:00|3747|3744.5|3744|3742.5|3747|3744.5|3743.5|3742.5|2196
1644484390000|2022-02-10 09:13:10|3743.5|3743.5|3743.5|3742|3744.5|3743.5|3743|3742|1814
1644484400000|2022-02-10 09:13:20||3743||3742||3743||3742|316
1644484410000|2022-02-10 09:13:30|3742.5|3741|3740.5|3739.5|3742.5|3741|3740.5|3739.5|1220
1644484420000|2022-02-10 09:13:40|3741|3740|3742|3741|3742|3741.5|3741|3740|2347
1644484430000|2022-02-10 09:13:50|3741.5|3740|3741|3739.5|3741.5|3740|3741|3739.5|751
1644484440000|2022-02-10 09:14:00|3740.5|3740.5|3738.5|3737|3740.5|3740.5|3738|3736.5|2965
1644484450000|2022-02-10 09:14:10|3739|3737.5|3743|3742|3743|3742|3739|3737.5|3242
1644484460000|2022-02-10 09:14:20|3742.5|3742.5|3743|3741|3743|3742.5|3741.5|3740|56
1644484470000|2022-02-10 09:14:30||3741.5||3741.5||3741.5||3741.5|91
1644484490000|2022-02-10 09:14:50|3742.5|3741|3742|3740.5|3742.5|3741|3742|3740.5|0
1644484500000|2022-02-10 09:15:00|3741.5|3739.5|3741|3739|3741.5|3740|3741|3739|525
1644484510000|2022-02-10 09:15:10|3740.5|3740|3741|3739|3741|3740|3740|3738.5|593
1644484520000|2022-02-10 09:15:20|3742|3739.5|3742|3741|3743|3741|3742|3739.5|8
1644484530000|2022-02-10 09:15:30|3741.5|3740|3742|3740|3742|3740|3741.5|3740|302
1644484540000|2022-02-10 09:15:40|3742.5|3740.5|3743|3742|3745|3744|3742.5|3740.5|3082
1644484550000|2022-02-10 09:15:50|3743.5|3742.5|3744.5|3743|3744.5|3743|3743.5|3742.5|154
1644484560000|2022-02-10 09:16:00|3744|3742.5|3744|3742.5|3744|3742.5|3744|3742.5|148
1644484570000|2022-02-10 09:16:10|3743.5|3743|3744|3743|3744.5|3743|3743|3743|0
1644484580000|2022-02-10 09:16:20|3743|3742.5|3742.5|3741.5|3744|3742.5|3742|3741.5|833
1644484590000|2022-02-10 09:16:30|3742|3742|3742.5|3741.5|3742.5|3742|3742|3741|521
1644484600000|2022-02-10 09:16:40|3742|3742|3742.5|3742|3742.5|3742|3742|3742|0
1644484610000|2022-02-10 09:16:50|||||||||137
1644484620000|2022-02-10 09:17:00|||||||||46
1644484630000|2022-02-10 09:17:10|||||||||24
1644484640000|2022-02-10 09:17:20|3742|3741.5|3742.5|3741.5|3742.5|3742|3742|3741.5|543
1644484650000|2022-02-10 09:17:30|3743|3742|3747|3746|3747.5|3746|3743|3742|1550
1644484660000|2022-02-10 09:17:40|3746.5|3745|3746|3744|3746.5|3746|3746|3744|648
1644484670000|2022-02-10 09:17:50|3745.5|3744.5|3743.5|3742|3746.5|3746|3743.5|3742|698
1644484680000|2022-02-10 09:18:00|3743|3742.5|3744|3743|3744.5|3743|3743|3742.5|1043
1644484690000|2022-02-10 09:18:10|3743.5||3744||3744||3743.5||1
1644484700000|2022-02-10 09:18:20|||||||||2000
1644484710000|2022-02-10 09:18:30|3743.5|3742|3742.5|3741.5|3743.5|3742.5|3741.5|3740|2322
1644484720000|2022-02-10 09:18:40|3742|3740|3742|3740|3742|3740|3742|3740|115
1644484730000|2022-02-10 09:18:50|3741.5|3740.5|3742.5|3741|3742.5|3741|3741|3740.5|295
1644484760000|2022-02-10 09:19:20|3743.5|3742|3744.5|3744|3744.5|3744|3743.5|3742|1179
1644484770000|2022-02-10 09:19:30||3743.5||3743.5||3743.5||3743.5|336
1644484780000|2022-02-10 09:19:40|||||||||35
1644484790000|2022-02-10 09:19:50|3744|3743|3744.5|3742.5|3744.5|3743.5|3743.5|3742|190
1644484800000|2022-02-10 09:20:00|3744|3742|3742.5|3741|3744|3742|3742.5|3741|430
1644484810000|2022-02-10 09:20:10|||||||||20
1644484830000|2022-02-10 09:20:30|3742|3741.5|3740.5|3739|3742.5|3741.5|3740.5|3739|749
1644484840000|2022-02-10 09:20:40|3740||3739.5||3740||3739.5||108
1644484850000|2022-02-10 09:20:50|3740|3739.5|3740|3739|3740.5|3740|3739.5|3739|745
1644484860000|2022-02-10 09:21:00|3740.5||3739.5||3740.5||3739.5||45
1644484870000|2022-02-10 09:21:10|||||||||15
1644484880000|2022-02-10 09:21:20|3739|3738.5|3739|3738.5|3739|3738.5|3739|3738.5|400
1644484890000|2022-02-10 09:21:30|3739.5|3739|3740.5|3739|3740.5|3739.5|3739.5|3738.5|251
1644484900000|2022-02-10 09:21:40|3740|3738.5|3739|3737.5|3740|3738.5|3739|3737.5|1551
1644484910000|2022-02-10 09:21:50|3738.5|3737|3735.5|3734.5|3739|3737.5|3735.5|3734.5|3606
1644484920000|2022-02-10 09:22:00|3736|3735|3735.5|3734|3736.5|3735.5|3735|3733|2492
1644484930000|2022-02-10 09:22:10|3735|3733|3734.5|3732.5|3735.5|3734.5|3734|3732|6679
1644484940000|2022-02-10 09:22:20|3734|3733.5|3734.5|3733|3735|3734|3733|3731.5|2454
1644484950000|2022-02-10 09:22:30|3735|3733.5|3735|3733.5|3735|3733.5|3734.5|3733.5|396
1644484960000|2022-02-10 09:22:40|3734.5|3733|3734|3733|3734.5|3733|3733.5|3733|730
1644484970000|2022-02-10 09:22:50|3734.5|3733.5|3734|3733|3734.5|3733.5|3734|3733|1132
1644484980000|2022-02-10 09:23:00|3734.5|3732|3735|3733.5|3736|3735|3733.5|3732|1441
1644484990000|2022-02-10 09:23:10|3735.5|3734.5|3735|3733|3736.5|3735|3734.5|3733|968
1644485000000|2022-02-10 09:23:20|3734.5|3734|3733|3732|3735|3734|3733|3732|2122
1644485010000|2022-02-10 09:23:30|3732.5||3733||3733||3732.5||250
1644485020000|2022-02-10 09:23:40|3732.5||3732.5||3732.5||3732.5||61
1644485030000|2022-02-10 09:23:50|3733|3731.5|3732.5|3731.5|3733|3731.5|3732.5|3731.5|178
1644485040000|2022-02-10 09:24:00|3733||3733||3733||3732||1151
1644485050000|2022-02-10 09:24:10|||||||||75
1644485060000|2022-02-10 09:24:20|3733.5|3732|3734.5|3733|3735.5|3735|3733.5|3732|7407
1644485080000|2022-02-10 09:24:40||3733.5||3733||3733.5||3733|1
1644485090000|2022-02-10 09:24:50|3735.5|3733.5|3735.5|3733.5|3735.5|3734.5|3735.5|3733.5|308
1644485100000|2022-02-10 09:25:00|3736|3734|3736|3734.5|3736|3734.5|3736|3734|117
1644485110000|2022-02-10 09:25:10|3736.5|3735|3736|3734.5|3737.5|3737|3736|3734.5|1614
1644485120000|2022-02-10 09:25:20|3735.5|3734|3734|3733|3735.5|3734|3734|3733|533
1644485130000|2022-02-10 09:25:30|3734.5|3733.5|3734.5|3733.5|3734.5|3734|3734|3733|1472
1644485140000|2022-02-10 09:25:40|3735.5|3734|3737|3736.5|3737|3736.5|3735|3733.5|817
1644485150000|2022-02-10 09:25:50|3736.5|3736|3741|3740|3741|3740|3736.5|3735.5|7629
1644485160000|2022-02-10 09:26:00|3742|3740.5|3744|3742|3744|3742|3741.5|3740.5|506
1644485190000|2022-02-10 09:26:30|||||||||550
1644485200000|2022-02-10 09:26:40|||||||||1050
1644485210000|2022-02-10 09:26:50|3745|3742.5|3745.5|3744|3745.5|3744|3745|3742.5|775
1644485220000|2022-02-10 09:27:00|3746|3744.5|3749|3746.5|3750.5|3748.5|3746|3744.5|1325
1644485230000|2022-02-10 09:27:10|3748|3746|3746.5|3744|3748|3746|3746.5|3744|1754
1644485240000|2022-02-10 09:27:20|||||||||1100
1644485250000|2022-02-10 09:27:30||3745||3745||3745||3745|0
1644485260000|2022-02-10 09:27:40|3747.5|3745.5|3747.5|3745.5|3747.5|3745.5|3747.5|3745.5|458
1644485270000|2022-02-10 09:27:50||3746||3746||3746||3746|1327
1644485280000|2022-02-10 09:28:00|3747||3747||3747||3747||0
1644485290000|2022-02-10 09:28:10|3747.5|3746.5|3748.5|3747|3749|3748.5|3747.5|3746.5|1698
1644485300000|2022-02-10 09:28:20||3747.5||3747||3747.5||3747|413
1644485310000|2022-02-10 09:28:30|3748|3747.5|3748|3746.5|3748|3748|3748|3746|1018
1644485320000|2022-02-10 09:28:40||3747||3746.5||3747||3746.5|89
1644485330000|2022-02-10 09:28:50|3748.5|3747.5|3748.5|3747|3748.5|3748|3748.5|3747|2194
1644485340000|2022-02-10 09:29:00|3748|3746.5|3749|3747|3750.5|3750|3748|3746.5|1547
1644485350000|2022-02-10 09:29:10|3748.5|3746.5|3744.5|3743|3749|3747|3744.5|3743|4171
1644485360000|2022-02-10 09:29:20|3745|3743.5|3744|3743|3745.5|3744|3744|3743|15
1644485370000|2022-02-10 09:29:30|3743.5|3742|3743|3741.5|3743.5|3742|3742.5|3740.5|326
1644485380000|2022-02-10 09:29:40|3742.5|3741|3746.5|3745|3746.5|3745.5|3741|3739.5|8442
1644485390000|2022-02-10 09:29:50|3746|3744.5|3746|3743.5|3746|3744.5|3745|3743.5|1546
1644485400000|2022-02-10 09:30:00|3746.5|3744|3748.5|3747.5|3748.5|3748|3746.5|3744|2925
1644485410000|2022-02-10 09:30:10|3748|3747|3746.5|3744.5|3748|3747|3746.5|3744.5|3702
1644485420000|2022-02-10 09:30:20|3746|3746|3745|3743.5|3746|3746|3745|3743.5|665
1644485440000|2022-02-10 09:30:40|3745.5|3744|3742|3741|3746|3744.5|3741|3740|3727
1644485450000|2022-02-10 09:30:50|3741|3740.5|3740.5|3739|3742|3740.5|3739|3738|942
1644485460000|2022-02-10 09:31:00|3741|3740|3741.5|3740.5|3741.5|3740.5|3740|3740|155
1644485470000|2022-02-10 09:31:10|3741|3740|3741|3740|3741.5|3740.5|3741|3739|390
1644485480000|2022-02-10 09:31:20||3739||3739||3740||3739|29
1644485490000|2022-02-10 09:31:30||3738.5||3739||3740||3738.5|70
1644485500000|2022-02-10 09:31:40|3741.5|3740|3741.5|3740|3741.5|3740|3741|3740|0
1644485510000|2022-02-10 09:31:50|3741|3739|3741|3739|3741|3740|3741|3739|113
1644485520000|2022-02-10 09:32:00||3740||3739||3740||3739|0
1644485530000|2022-02-10 09:32:10|3740.5|3739.5|3740.5|3739.5|3740.5|3740.5|3740.5|3739|72
1644485540000|2022-02-10 09:32:20||3739||3739||3739||3739|0
1644485550000|2022-02-10 09:32:30|3740||3739.5||3740||3739.5||524
1644485560000|2022-02-10 09:32:40|3740||3739.5||3740||3739.5||1
1644485570000|2022-02-10 09:32:50|3739|3738|3737.5|3736|3739|3738|3737.5|3736|1941
1644485580000|2022-02-10 09:33:00|3738|3736.5|3736.5|3735.5|3738|3736.5|3736.5|3735|1009
1644485610000|2022-02-10 09:33:30|||||||||100
1644485630000|2022-02-10 09:33:50|3737|3736|3736.5|3735.5|3737|3736.5|3736.5|3735.5|5078
1644485640000|2022-02-10 09:34:00|3736|3736|3740|3739|3742|3740|3736|3736|1848
1644485650000|2022-02-10 09:34:10|3739|3738|3739|3737|3739|3738|3739|3737|0
1644485660000|2022-02-10 09:34:20|3738.5||3738.5||3738.5||3738||0
1644485670000|2022-02-10 09:34:30|3739|3737.5|3740.5|3738|3740.5|3738|3739|3737.5|1187
1644485680000|2022-02-10 09:34:40|3739.5|3739|3740|3739|3740.5|3739|3738.5|3738|926
1644485690000|2022-02-10 09:34:50|3739.5|3738|3739|3737|3739.5|3738.5|3738.5|3737|178
1644485700000|2022-02-10 09:35:00|3739.5|3737.5|3739.5|3738|3739.5|3738|3739.5|3737.5|700
1644485710000|2022-02-10 09:35:10||3738.5||3738||3739||3738|0
1644485720000|2022-02-10 09:35:20|3739|3738.5|3740.5|3739|3742|3741|3739|3738.5|3849
1644485730000|2022-02-10 09:35:30|3741.5|3740|3741|3740|3741.5|3740|3741|3740|1441
1644485740000|2022-02-10 09:35:40|3741.5|3740.5|3742|3741|3743.5|3741.5|3741.5|3740.5|359
1644485750000|2022-02-10 09:35:50|||||||||13
1644485760000|2022-02-10 09:36:00|3741.5|3741.5|3739|3738|3741.5|3741.5|3739|3738|1537
1644485770000|2022-02-10 09:36:10|3739.5|3738.5|3739.5|3738|3739.5|3738.5|3739.5|3738|349
1644485780000|2022-02-10 09:36:20|3740|3738.5|3738.5|3737|3741|3739.5|3738.5|3737|6404
1644485790000|2022-02-10 09:36:30|3737.5|3736|3737.5|3736|3737.5|3737|3737.5|3736|24
1644485810000|2022-02-10 09:36:50|3737|3735.5|3734.5|3733.5|3737|3735.5|3734.5|3733.5|1093
1644485820000|2022-02-10 09:37:00|3734|3732.5|3735.5|3734|3735.5|3735|3733.5|3732.5|2111
1644485830000|2022-02-10 09:37:10|||||||||360
1644485840000|2022-02-10 09:37:20|3735|3734.5|3736|3735|3736|3735|3735|3734.5|946
1644485860000|2022-02-10 09:37:40|3735.5|3734|3736|3734.5|3736.5|3736|3735|3734|1979
1644485870000|2022-02-10 09:37:50|3735||3736||3736||3735||109
1644485880000|2022-02-10 09:38:00||3735||3735||3735||3735|600
1644485910000|2022-02-10 09:38:30|3735.5|3734.5|3734.5|3733|3735.5|3735|3734|3733|2416
1644485920000|2022-02-10 09:38:40|3735|3733.5|3735|3734|3735|3734|3735|3733.5|302
1644485930000|2022-02-10 09:38:50|||||||||266
1644485940000|2022-02-10 09:39:00|3734.5|3733|3734|3733|3734.5|3733.5|3733.5|3731.5|541
1644485950000|2022-02-10 09:39:10|3733.5|3731.5|3733.5|3732|3733.5|3733|3731.5|3730|5368
1644485970000|2022-02-10 09:39:30|3733||3733||3733.5||3733||98
1644485980000|2022-02-10 09:39:40|3732.5|3730.5|3731.5|3730.5|3732.5|3731.5|3731.5|3730.5|264
1644485990000|2022-02-10 09:39:50|3731|3730|3729.5|3727.5|3732|3730|3728|3727|6002
1644486000000|2022-02-10 09:40:00|3729||3728.5||3729||3728.5||0
1644486010000|2022-02-10 09:40:10|3728|3727|3728.5|3727|3728.5|3727.5|3727.5|3727|689
1644486020000|2022-02-10 09:40:20|3729|3727.5|3728.5|3727.5|3730|3729.5|3728.5|3727.5|4903
1644486030000|2022-02-10 09:40:30|3729|3728|3729|3727.5|3729|3728.5|3728.5|3727.5|943
1644486040000|2022-02-10 09:40:40|3729.5|3728|3731|3729.5|3731.5|3730|3729.5|3728|1601
1644486050000|2022-02-10 09:40:50|3731.5|3730|3732.5|3730.5|3732.5|3731|3731.5|3730|168
1644486060000|2022-02-10 09:41:00|3732|3731|3732|3730.5|3733.5|3732.5|3731.5|3730.5|4563
1644486070000|2022-02-10 09:41:10|||||||||21
1644486080000|2022-02-10 09:41:20||3731||3731||3731||3731|21
1644486090000|2022-02-10 09:41:30|||||||||302
1644486100000|2022-02-10 09:41:40|3731.5|3730.5|3724|3723|3731.5|3730.5|3724|3723|4934
1644486110000|2022-02-10 09:41:50|3725|3723.5|3724|3723|3725|3723.5|3724|3723|933
1644486120000|2022-02-10 09:42:00|3723.5||3724||3724||3723.5||84
1644486140000|2022-02-10 09:42:20|3723.5|3722.5|3724.5|3723.5|3724.5|3723.5|3723|3721|2627
1644486150000|2022-02-10 09:42:30|3723.5|3722.5|3723.5|3722.5|3723.5|3722.5|3723.5|3722.5|506
1644486160000|2022-02-10 09:42:40|3724|3723|3724.5|3722.5|3724.5|3723.5|3724|3722.5|23
1644486170000|2022-02-10 09:42:50||3723||3723.5||3723.5||3723|1181
1644486180000|2022-02-10 09:43:00|3724|3722.5|3721|3720|3724|3723|3721|3720|1051
1644486190000|2022-02-10 09:43:10|3721.5|3720.5|3721.5|3720.5|3722|3721|3721|3720|221
1644486200000|2022-02-10 09:43:20||3720||3720||3720||3720|399
1644486210000|2022-02-10 09:43:30|3721|3721|3722|3721|3723|3721.5|3721|3720|2221
1644486220000|2022-02-10 09:43:40|3722.5|3720.5|3723.5|3721.5|3723.5|3721.5|3722.5|3719.5|1355
1644486240000|2022-02-10 09:44:00|3723|3720.5|3721|3719.5|3723|3720.5|3720.5|3719.5|383
1644486250000|2022-02-10 09:44:10|3720.5||3720.5||3720.5||3720.5||368
1644486260000|2022-02-10 09:44:20|3721|3720.5|3720.5|3719.5|3721|3720.5|3720|3719.5|591
1644486270000|2022-02-10 09:44:30|3719.5|3719|3719.5|3718|3719.5|3719|3718.5|3718|11873
1644486280000|2022-02-10 09:44:40|3718.5|3717.5|3718.5|3717|3719|3718.5|3718.5|3717|2264
1644486290000|2022-02-10 09:44:50|3719|3717.5|3717.5|3715.5|3719.5|3717.5|3717.5|3715.5|2575
1644486300000|2022-02-10 09:45:00|||||||||349
1644486310000|2022-02-10 09:45:10|3717||3716.5||3717.5||3716.5||275
1644486320000|2022-02-10 09:45:20|3716|3716|3717|3715.5|3717.5|3716.5|3716|3715.5|101
1644486340000|2022-02-10 09:45:40|3717.5|3716|3718.5|3717|3718.5|3717.5|3717.5|3716|1026
1644486350000|2022-02-10 09:45:50|3719|3717.5|3718|3716.5|3719.5|3719|3717.5|3716.5|4378
1644486360000|2022-02-10 09:46:00|3718.5||3718.5||3718.5||3718.5||392
1644486370000|2022-02-10 09:46:10|3719.5|3717|3719|3718|3720.5|3719|3718.5|3716.5|3603
1644486380000|2022-02-10 09:46:20||3718.5||3718||3718.5||3718|109
1644486390000|2022-02-10 09:46:30|3718|3718.5|3718.5|3717.5|3718.5|3718.5|3718|3717.5|256
1644486400000|2022-02-10 09:46:40|||||||||23
1644486410000|2022-02-10 09:46:50|3719|3718|3724|3722.5|3724|3722.5|3719|3718|848
1644486420000|2022-02-10 09:47:00|3723.5|3721.5|3722.5|3720.5|3723.5|3721.5|3721.5|3720.5|1111
1644486430000|2022-02-10 09:47:10|3723|3721.5|3724|3723|3724.5|3723|3723|3721.5|862
1644486440000|2022-02-10 09:47:20|3723|3722.5|3723|3722|3724|3722.5|3723|3722|698
1644486450000|2022-02-10 09:47:30|3723.5||3723||3723.5||3723||181
1644486460000|2022-02-10 09:47:40|3722|3721.5|3720.5|3720|3723|3721.5|3720.5|3719.5|7008
1644486470000|2022-02-10 09:47:50|3720|3719.5|3719.5|3718.5|3720|3719.5|3719|3717|1289
1644486480000|2022-02-10 09:48:00|3720|3718|3720|3718.5|3720|3719|3720|3718|478
1644486490000|2022-02-10 09:48:10|3719.5|3718|3719|3717|3719.5|3718|3718.5|3717|465
1644486500000|2022-02-10 09:48:20||3718||3717.5||3718||3717|0
1644486510000|2022-02-10 09:48:30|3718.5||3718.5||3718.5||3718.5||0
1644486520000|2022-02-10 09:48:40|3717.5|3717|3718.5|3717.5|3718.5|3717.5|3717.5|3717|17
1644486530000|2022-02-10 09:48:50|3719|3718|3720|3718.5|3720|3718.5|3719|3718|941
1644486540000|2022-02-10 09:49:00|3719.5|3717.5|3715|3714|3719.5|3717.5|3715|3713.5|3001
1644486550000|2022-02-10 09:49:10|3714.5|3713.5|3714.5|3713.5|3714.5|3713.5|3714.5|3713.5|1110
1644486560000|2022-02-10 09:49:20|3714|3713|3714|3712|3714|3713|3714|3712|329
1644486570000|2022-02-10 09:49:30||3711.5||3711.5||3711.5||3711.5|0
1644486580000|2022-02-10 09:49:40|||||||||607
1644486590000|2022-02-10 09:49:50||3712||3712||3712||3712|26
1644486610000|2022-02-10 09:50:10|3713.5||3713.5||3713.5||3713.5||147
1644486620000|2022-02-10 09:50:20|3714|3712.5|3714.5|3713|3716|3715.5|3713.5|3712.5|4483
1644486630000|2022-02-10 09:50:30|3715|3713.5|3715.5|3714|3716|3714|3714.5|3713.5|299
1644486640000|2022-02-10 09:50:40|3716|3714.5|3716|3715|3717|3716|3715.5|3714.5|2248
1644486650000|2022-02-10 09:50:50|3715.5|3714|3715|3714|3716|3715|3714.5|3713.5|2256
1644486660000|2022-02-10 09:51:00|||||||||668
1644486670000|2022-02-10 09:51:10|3715.5|3714.5|3715|3714|3715.5|3715|3715|3714|1589
1644486680000|2022-02-10 09:51:20|3715.5|3714.5|3715.5|3714|3715.5|3715|3715.5|3714|472
1644486690000|2022-02-10 09:51:30|3715|3713.5|3715.5|3714.5|3715.5|3714.5|3714.5|3713|2869
1644486700000|2022-02-10 09:51:40|3715|3715|3714.5|3713.5|3716.5|3715.5|3714.5|3713.5|5029
1644486720000|2022-02-10 09:52:00|3715|3714|3715.5|3714|3715.5|3714.5|3714.5|3713.5|1230
1644486730000|2022-02-10 09:52:10|3716|3714.5|3716|3715|3717|3715|3715|3714|1303
1644486740000|2022-02-10 09:52:20|3715.5|3714|3715|3714|3715.5|3714|3714.5|3714|2552
1644486750000|2022-02-10 09:52:30|3715.5|3714.5|3715.5|3714.5|3715.5|3714.5|3715|3714.5|2606
1644486760000|2022-02-10 09:52:40|3716|3715|3719|3718|3719|3718|3716|3715|493
1644486770000|2022-02-10 09:52:50|3719.5||3720||3720||3719.5||125
1644486780000|2022-02-10 09:53:00|3719.5|3717|3718|3717|3719.5|3718|3718|3717|930
1644486790000|2022-02-10 09:53:10|3717.5||3718||3718||3717.5||59
1644486800000|2022-02-10 09:53:20|3718.5|3717.5|3715.5|3715|3718.5|3718|3715.5|3715|7863
1644486810000|2022-02-10 09:53:30|3715|3714.5|3715.5|3715|3716.5|3715|3715|3714|2506
1644486820000|2022-02-10 09:53:40|3716|3714.5|3715|3713.5|3716|3715|3714.5|3713.5|598
1644486830000|2022-02-10 09:53:50|||||||||3
1644486840000|2022-02-10 09:54:00|3715.5|3714|3715|3713.5|3716|3714.5|3715|3713.5|433
1644486860000|2022-02-10 09:54:20|3714.5||3714.5||3714.5||3714.5||0
1644486870000|2022-02-10 09:54:30|||||||||133
1644486880000|2022-02-10 09:54:40|3714||3714.5||3714.5||3714||227
1644486890000|2022-02-10 09:54:50|||||||||698
1644486900000|2022-02-10 09:55:00|3714|3714|3715|3714|3715.5|3715|3714|3713.5|4276
1644486910000|2022-02-10 09:55:10|3715.5|3714.5|3715.5|3714|3718|3716.5|3715.5|3714|6264
1644486920000|2022-02-10 09:55:20|3715||3715||3715||3714.5||725
1644486930000|2022-02-10 09:55:30|3714.5|3713.5|3714.5|3713.5|3714.5|3713.5|3714|3713.5|3049
1644486940000|2022-02-10 09:55:40|3715|3714|3714.5|3713.5|3715.5|3714.5|3714.5|3713.5|2342
1644486950000|2022-02-10 09:55:50|3714|3714|3714|3713.5|3714.5|3714|3714|3713.5|1275
1644486960000|2022-02-10 09:56:00|3714.5||3714.5||3714.5||3714.5||313
1644486970000|2022-02-10 09:56:10|3714|3713|3713.5|3712|3714|3713.5|3713|3712|922
1644486980000|2022-02-10 09:56:20|3714|3712.5|3714|3713|3714|3713|3714|3712.5|323
1644486990000|2022-02-10 09:56:30|3713.5||3714||3714||3713.5||53
1644487000000|2022-02-10 09:56:40|3714.5|3713.5|3715|3713.5|3715.5|3714.5|3714.5|3713.5|847
1644487010000|2022-02-10 09:56:50|3714.5|3713|3713.5|3712|3714.5|3713|3713|3712|1100
1644487020000|2022-02-10 09:57:00|3714|3712.5|3715|3714|3715.5|3714.5|3714|3712.5|1219
1644487030000|2022-02-10 09:57:10|3714.5|3713.5|3714.5|3712.5|3715|3714.5|3713|3712.5|5573
1644487040000|2022-02-10 09:57:20|3715|3713|3715|3713.5|3716|3715|3714.5|3713|2994
1644487050000|2022-02-10 09:57:30|3714.5||3714.5||3715||3714.5||53
1644487060000|2022-02-10 09:57:40|3714|3712.5|3713|3712|3714|3713|3713|3712|1007
1644487070000|2022-02-10 09:57:50|3712.5||3712.5||3712.5||3712.5||115
1644487080000|2022-02-10 09:58:00|3713|3711.5|3712|3711.5|3713|3711.5|3712|3711.5|1037
1644487090000|2022-02-10 09:58:10|3712.5|3712|3712.5|3712|3712.5|3712|3712|3711.5|644
1644487100000|2022-02-10 09:58:20|3713|3712.5|3711.5|3710.5|3713|3712.5|3711.5|3710.5|4336
1644487110000|2022-02-10 09:58:30|3711|3710|3711|3710|3711|3710|3710|3709|1880
1644487120000|2022-02-10 09:58:40|3711.5||3711.5||3711.5||3711||651
1644487130000|2022-02-10 09:58:50|3711|3709.5|3708.5|3707.5|3711|3709.5|3708.5|3707.5|313
1644487140000|2022-02-10 09:59:00|3708|3707|3706|3705|3708|3707.5|3706|3705|6765
1644487150000|2022-02-10 09:59:10|3705.5|3704|3706|3704.5|3706|3705|3705|3704|3390
1644487160000|2022-02-10 09:59:20|3705|3705|3705|3704.5|3706|3705|3705|3704.5|1199
1644487170000|2022-02-10 09:59:30|3704.5|3704|3705|3704|3705.5|3704.5|3704.5|3704|1256
1644487180000|2022-02-10 09:59:40||3704.5||3704.5||3704.5||3704|45
1644487190000|2022-02-10 09:59:50|3704.5|3704|3704.5|3703.5|3704.5|3704|3704|3703.5|758
1644487200000|2022-02-10 10:00:00|3705|3704|3704.5|3703.5|3706|3705.5|3704.5|3703.5|2338
1644487210000|2022-02-10 10:00:10|3704|3702.5|3703|3702|3704.5|3703|3702.5|3700.5|1703
1644487220000|2022-02-10 10:00:20|3702.5|3701|3702.5|3701|3703|3702|3702|3701|874
1644487230000|2022-02-10 10:00:30|3703|3702|3703|3702.5|3703|3702.5|3702.5|3702|419
1644487240000|2022-02-10 10:00:40|3703.5|3703|3705.5|3703.5|3705.5|3703.5|3703.5|3703|471
1644487250000|2022-02-10 10:00:50|3705|3705|3706|3704.5|3706.5|3705.5|3704.5|3703.5|3564
1644487260000|2022-02-10 10:01:00|3705.5|3704|3704|3703.5|3706|3705.5|3704|3703.5|1307
1644487270000|2022-02-10 10:01:10|||||||||130
1644487280000|2022-02-10 10:01:20|3704.5|3704|3704.5|3703.5|3704.5|3704|3704.5|3703.5|195
1644487290000|2022-02-10 10:01:30|3704|3702.5|3706|3704.5|3706|3705|3703.5|3702.5|8725
1644487300000|2022-02-10 10:01:40|3705.5|3706|3707.5|3706.5|3707.5|3706.5|3705.5|3705|2009
1644487310000|2022-02-10 10:01:50|3708|3707|3708|3707.5|3708|3707.5|3708|3707|231
1644487320000|2022-02-10 10:02:00|3708.5|3708|3714|3712|3714|3712.5|3708.5|3708|5545
1644487330000|2022-02-10 10:02:10|3713|3711.5|3711.5|3710.5|3714|3711.5|3711|3710.5|626
1644487340000|2022-02-10 10:02:20|3712.5|3711|3711|3709.5|3712.5|3711.5|3711|3709.5|339
1644487350000|2022-02-10 10:02:30|3710|3709|3709|3707.5|3710|3709|3706.5|3705|12551
1644487360000|2022-02-10 10:02:40|3709.5||3708.5||3709.5||3708.5||28
1644487370000|2022-02-10 10:02:50|3708||3708||3708||3708||268
1644487380000|2022-02-10 10:03:00|3707.5|3706.5|3706.5|3705.5|3707.5|3706.5|3706.5|3705.5|552
1644487390000|2022-02-10 10:03:10|3706|3705|3705.5|3704|3706|3705|3705.5|3704|1
1644487400000|2022-02-10 10:03:20|3705|3703.5|3704.5|3703.5|3705|3703.5|3704.5|3703.5|968
1644487410000|2022-02-10 10:03:30|3705|3704|3704.5|3703|3706|3705|3704.5|3703|1822
1644487420000|2022-02-10 10:03:40|3704|3702.5|3703|3702|3704|3702.5|3703|3701.5|106
1644487440000|2022-02-10 10:04:00||3702.5||3702||3702.5||3702|217
1644487450000|2022-02-10 10:04:10|3703.5|3702.5|3703.5|3703|3703.5|3703|3703.5|3702|669
1644487460000|2022-02-10 10:04:20||3702.5||3702.5||3702.5||3702|771
1644487470000|2022-02-10 10:04:30|3704|3703|3704|3703|3704|3703|3704|3703|398
1644487480000|2022-02-10 10:04:40|3703.5|3703.5|3704|3703.5|3704|3703.5|3703.5|3703.5|80
1644487490000|2022-02-10 10:04:50|3704.5|3704|3706|3705.5|3706|3705.5|3704.5|3704|1245
1644487500000|2022-02-10 10:05:00|3705|3705|3705.5|3704.5|3706|3705|3705|3704.5|851
1644487510000|2022-02-10 10:05:10||3705||3705||3705||3705|165
1644487520000|2022-02-10 10:05:20|3706|3705.5|3706|3704.5|3706|3705.5|3705.5|3704.5|597
1644487550000|2022-02-10 10:05:50|3705.5|3705|3706|3705|3706|3705.5|3704.5|3703.5|3651
1644487560000|2022-02-10 10:06:00|||||||||312
1644487570000|2022-02-10 10:06:10|3705.5|3704.5|3706|3704.5|3706|3705|3705.5|3704.5|148
1644487580000|2022-02-10 10:06:20|3705.5|3704|3704.5|3703.5|3705.5|3704.5|3704|3703|229
1644487590000|2022-02-10 10:06:30|3704|3703|3702.5|3701.5|3704|3703|3702.5|3701.5|739
1644487600000|2022-02-10 10:06:40|3703|3702|3703|3702|3703|3702|3703|3702|0
1644487610000|2022-02-10 10:06:50|3702.5|3701.5|3702.5|3701.5|3702.5|3701.5|3702.5|3701.5|0
1644487620000|2022-02-10 10:07:00|3703|3702|3703.5|3702|3703.5|3702.5|3702.5|3702|905
1644487630000|2022-02-10 10:07:10|3703|3701.5|3703|3701.5|3703|3702.5|3702.5|3701.5|408
1644487640000|2022-02-10 10:07:20|3702.5|3702|3704.5|3703.5|3704.5|3703.5|3702.5|3701.5|5877
1644487650000|2022-02-10 10:07:30|3705|3704|3705.5|3704.5|3705.5|3704.5|3705|3704|327
1644487670000|2022-02-10 10:07:50|||||||||29
1644487680000|2022-02-10 10:08:00|3705|3705|3707.5|3706.5|3707.5|3706.5|3705|3705|2213
1644487690000|2022-02-10 10:08:10|3708|3707.5|3708.5|3707.5|3708.5|3707.5|3708|3707.5|56
1644487700000|2022-02-10 10:08:20|3709|3708|3711|3709.5|3711.5|3709.5|3709|3708|1508
1644487710000|2022-02-10 10:08:30|3711.5|3710.5|3713|3711.5|3715|3713.5|3711|3710.5|1182
1644487720000|2022-02-10 10:08:40|||||||||12
1644487730000|2022-02-10 10:08:50|3712.5|3710.5|3711|3710|3712.5|3710.5|3711|3710|741
1644487740000|2022-02-10 10:09:00|3711.5|3710.5|3711.5|3710.5|3711.5|3710.5|3711.5|3710.5|35
1644487750000|2022-02-10 10:09:10|||||||||477
1644487760000|2022-02-10 10:09:20|3711|3709|3709|3707.5|3711|3710|3708|3706.5|1842
1644487770000|2022-02-10 10:09:30|3709.5|3708.5|3708.5|3707.5|3709.5|3708.5|3708|3707.5|1234
1644487780000|2022-02-10 10:09:40|||||||||29
1644487790000|2022-02-10 10:09:50|3708|3708|3709.5|3708.5|3709.5|3708.5|3708|3707.5|930
1644487800000|2022-02-10 10:10:00|3710.5|3709|3710|3709|3711|3710|3710|3708.5|209
1644487810000|2022-02-10 10:10:10|3710.5||3710||3710.5||3709.5||390
1644487820000|2022-02-10 10:10:20|3709.5|3709.5|3710|3709|3710|3709.5|3709|3708|942
1644487830000|2022-02-10 10:10:30|3709.5||3709.5||3710||3709.5||80
1644487840000|2022-02-10 10:10:40|3709|3708.5|3711|3709.5|3711|3709.5|3709|3708.5|886
1644487850000|2022-02-10 10:10:50|3710.5|3709|3711|3710|3711|3710|3709|3708.5|632
1644487860000|2022-02-10 10:11:00|3711.5|3710.5|3711|3710|3711.5|3711|3711|3710|361
1644487870000|2022-02-10 10:11:10|3711.5|3710.5|3712.5|3711.5|3714|3712|3711.5|3710.5|831
1644487880000|2022-02-10 10:11:20|3712|3710.5|3712|3711|3712|3711|3712|3710|1708
1644487890000|2022-02-10 10:11:30|3711.5|3710|3711|3710|3711.5|3710|3711|3710|17
1644487900000|2022-02-10 10:11:40||3710.5||3710||3710.5||3710|183
1644487910000|2022-02-10 10:11:50|3710.5|3710.5|3710|3708|3711|3710.5|3710|3708|1014
1644487920000|2022-02-10 10:12:00|3709.5||3710||3710||3709.5||0
1644487930000|2022-02-10 10:12:10|3710.5|3709|3708.5|3708|3710.5|3709.5|3708.5|3707.5|1546
1644487940000|2022-02-10 10:12:20|3709|3707.5|3707|3705.5|3709|3707.5|3706.5|3705.5|321
1644487950000|2022-02-10 10:12:30|3706.5|3706|3707|3706|3707|3706|3706.5|3706|132
1644487960000|2022-02-10 10:12:40|3706.5|3706.5|3710.5|3708.5|3710.5|3708.5|3706.5|3706.5|3591
1644487970000|2022-02-10 10:12:50|||||||||8
1644487980000|2022-02-10 10:13:00|3710|3709|3711|3710.5|3711.5|3710.5|3710|3709|2114
1644487990000|2022-02-10 10:13:10|||||||||25
1644488000000|2022-02-10 10:13:20|3712.5|3711|3711.5|3710.5|3712.5|3711|3711|3710|1234
1644488010000|2022-02-10 10:13:30|3712|3711|3712|3711|3712|3711.5|3712|3711|500
1644488020000|2022-02-10 10:13:40|3712.5|3711.5|3712.5|3711.5|3712.5|3711.5|3712|3711.5|195
1644488030000|2022-02-10 10:13:50|3713|3712|3713|3712|3714.5|3713|3713|3712|1911
1644488040000|2022-02-10 10:14:00|3712.5||3713||3713||3712.5||282
1644488050000|2022-02-10 10:14:10|3712.5|3712.5|3713.5|3712.5|3713.5|3712.5|3712.5|3712|4074
1644488060000|2022-02-10 10:14:20|3714|3713|3713.5|3712.5|3714|3713.5|3713|3712.5|2881
1644488070000|2022-02-10 10:14:30|3714.5|3713|3713.5|3712.5|3714.5|3713.5|3713.5|3712.5|595
1644488080000|2022-02-10 10:14:40|||||||||569
1644488090000|2022-02-10 10:14:50|3714||3714||3714||3714||101
1644488100000|2022-02-10 10:15:00|3713.5||3714||3714||3713.5||460
1644488110000|2022-02-10 10:15:10|3713.5|3713|3714|3713|3714|3713|3713.5|3713|106
1644488120000|2022-02-10 10:15:20|3713.5|3712.5|3713.5|3712.5|3714|3712.5|3712.5|3712|3491
1644488130000|2022-02-10 10:15:30|3713||3713.5||3713.5||3713||1296
1644488140000|2022-02-10 10:15:40|3713|3712|3714|3713|3714|3713|3712.5|3712|3371
1644488150000|2022-02-10 10:15:50|3715|3713.5|3715|3714|3716.5|3715.5|3714.5|3713|2906
1644488160000|2022-02-10 10:16:00|3715.5|3714.5|3717|3715.5|3717.5|3715.5|3715.5|3714.5|221
1644488170000|2022-02-10 10:16:10|3718|3716|3717.5|3716.5|3720|3718.5|3717|3716|6395
1644488180000|2022-02-10 10:16:20|3717|3716|3716.5|3715.5|3717.5|3716.5|3716|3715|1755
1644488200000|2022-02-10 10:16:40|3716|3715|3716.5|3715|3716.5|3715|3716|3715|627
1644488210000|2022-02-10 10:16:50|3716|3714.5|3714|3713|3716|3715|3714|3713|1971
1644488220000|2022-02-10 10:17:00|3713.5||3714||3714||3713.5||435
1644488230000|2022-02-10 10:17:10|||||||||100
1644488240000|2022-02-10 10:17:20|3714.5|3713.5|3714|3713|3714.5|3713.5|3714|3713|1447
1644488250000|2022-02-10 10:17:30|3713.5|3714|3713.5|3712|3715.5|3714|3713.5|3712|3813
1644488260000|2022-02-10 10:17:40|3714|3713.5|3715|3713.5|3715.5|3714.5|3713.5|3712.5|3870
1644488270000|2022-02-10 10:17:50|3714.5|3714|3715|3713.5|3715|3714.5|3714.5|3713.5|673
1644488280000|2022-02-10 10:18:00|3714||3714.5||3715||3714||0
1644488290000|2022-02-10 10:18:10|3714|3713|3712|3711.5|3714|3713.5|3711.5|3711|5088
1644488300000|2022-02-10 10:18:20|3712.5||3712.5||3712.5||3712.5||751
1644488310000|2022-02-10 10:18:30|||||||||34
1644488330000|2022-02-10 10:18:50|3713|3712|3713.5|3712.5|3715.5|3714.5|3713|3712|6289
1644488340000|2022-02-10 10:19:00|3713|3712|3712.5|3712|3713|3712|3712.5|3711.5|257
1644488350000|2022-02-10 10:19:10|3713||3713||3713||3713||120
1644488360000|2022-02-10 10:19:20|3713.5|3712.5|3714.5|3713.5|3715.5|3713.5|3713.5|3712.5|2392
1644488370000|2022-02-10 10:19:30|3715||3714.5||3715||3714||0
1644488380000|2022-02-10 10:19:40|3714|3713|3714.5|3713.5|3715|3714|3713|3712.5|3314
1644488390000|2022-02-10 10:19:50|3714|3713|3713.5|3713|3714|3713.5|3713.5|3713|554
1644488400000|2022-02-10 10:20:00|3713|3712.5|3712.5|3711.5|3713|3713|3712.5|3711.5|2656
1644488420000|2022-02-10 10:20:20|3712|3712|3713|3712|3713|3712|3712|3712|1888
1644488430000|2022-02-10 10:20:30|3712.5|3712.5|3713|3712|3713|3712.5|3712.5|3712|799
1644488440000|2022-02-10 10:20:40|3712.5|3712.5|3715|3714|3715|3714|3712.5|3712.5|3296
1644488450000|2022-02-10 10:20:50|3715.5|3714.5|3717|3715.5|3717|3715.5|3715|3714.5|3457
1644488460000|2022-02-10 10:21:00|||||||||1500
1644488470000|2022-02-10 10:21:10|3716.5|3715|3716|3715|3716.5|3715.5|3715.5|3714.5|2870
1644488480000|2022-02-10 10:21:20|3715.5|3714.5|3715|3714|3715.5|3714.5|3714.5|3714|1580
1644488490000|2022-02-10 10:21:30|3715.5|3714.5|3714|3713|3716|3715|3714|3713|814
1644488500000|2022-02-10 10:21:40|3713.5|3713.5|3712.5|3711.5|3715|3714.5|3712.5|3711.5|9285
1644488510000|2022-02-10 10:21:50|3712||3712.5||3712.5||3712||300
1644488520000|2022-02-10 10:22:00|3712|3711|3712|3711|3712.5|3711.5|3711.5|3711|1990
1644488530000|2022-02-10 10:22:10|3711.5|3710.5|3711.5|3710|3711.5|3710.5|3711.5|3710|29
1644488540000|2022-02-10 10:22:20||3710.5||3710.5||3711||3710.5|1955
1644488550000|2022-02-10 10:22:30|3712||3711.5||3712||3711.5||314
1644488560000|2022-02-10 10:22:40|3712|3711|3712.5|3710.5|3713.5|3712|3711.5|3710.5|3767
1644488570000|2022-02-10 10:22:50|3712||3711.5||3712||3711.5||1
1644488580000|2022-02-10 10:23:00|3712|3711|3712|3711|3712|3711|3712|3711|204
1644488590000|2022-02-10 10:23:10|||||||||12
1644488600000|2022-02-10 10:23:20|3711.5||3711.5||3711.5||3711.5||267
1644488610000|2022-02-10 10:23:30|3711|3710.5|3712|3710.5|3712|3710.5|3711|3710.5|376
1644488620000|2022-02-10 10:23:40|3711|3710|3712|3710.5|3712|3710.5|3711|3710|4181
1644488630000|2022-02-10 10:23:50|3712.5|3711|3712.5|3712|3712.5|3712|3712.5|3710.5|1505
1644488640000|2022-02-10 10:24:00|3712|3711.5|3711.5|3710.5|3712|3711.5|3710.5|3710|1559
1644488650000|2022-02-10 10:24:10|||||||||26
1644488660000|2022-02-10 10:24:20|3711||3711.5||3711.5||3711||366
1644488670000|2022-02-10 10:24:30|3711||3711.5||3711.5||3711||456
1644488680000|2022-02-10 10:24:40|||||||||27
1644488690000|2022-02-10 10:24:50|3711|3710|3711.5|3710|3711.5|3710|3710.5|3710|2609
1644488700000|2022-02-10 10:25:00|3711|3710.5|3711.5|3710|3711.5|3710.5|3710.5|3710|4019
1644488720000|2022-02-10 10:25:20|3712|3710.5|3715.5|3714|3715.5|3714|3712|3710.5|1628
1644488730000|2022-02-10 10:25:30|3716||3715||3716||3715||5
1644488750000|2022-02-10 10:25:50|3714.5|3713|3714|3713|3714.5|3713|3714|3713|32
1644488760000|2022-02-10 10:26:00|3714.5|3713.5|3715|3713.5|3715|3713.5|3714.5|3713.5|883
1644488770000|2022-02-10 10:26:10|3715.5|3714|3717|3716.5|3717.5|3716.5|3715.5|3714|1947
1644488780000|2022-02-10 10:26:20|3717.5||3717.5||3717.5||3717||403
1644488790000|2022-02-10 10:26:30|||||||||267
1644488800000|2022-02-10 10:26:40|3718|3717.5|3718|3717|3718|3717.5|3718|3717|1229
1644488810000|2022-02-10 10:26:50|3718.5|3717.5|3718.5|3717.5|3718.5|3717.5|3718.5|3717.5|596
1644488820000|2022-02-10 10:27:00|3719|3718|3721|3719.5|3721.5|3719.5|3719|3718|724
1644488830000|2022-02-10 10:27:10|3721.5|3720|3724|3722.5|3724.5|3723|3721.5|3720|5586
1644488840000|2022-02-10 10:27:20|3723.5|3723|3724.5|3723.5|3724.5|3723.5|3723.5|3723|992
1644488850000|2022-02-10 10:27:30|3724|3723|3722|3721.5|3724|3723|3722|3721.5|2773
1644488860000|2022-02-10 10:27:40|3721.5|3721|3721.5|3720.5|3722|3721|3721.5|3720.5|72
1644488870000|2022-02-10 10:27:50|3721|3720|3721.5|3720|3722|3721|3721|3720|947
1644488880000|2022-02-10 10:28:00|3721||3721||3721||3721||0
1644488890000|2022-02-10 10:28:10|3721.5|3720.5|3721.5|3720.5|3721.5|3720.5|3721.5|3720.5|309
1644488900000|2022-02-10 10:28:20|||||||||231
1644488910000|2022-02-10 10:28:30|3721|3719.5|3720.5|3719.5|3721.5|3720.5|3720.5|3719.5|1774
1644488920000|2022-02-10 10:28:40|3721|3720|3727|3725.5|3727|3725.5|3720.5|3719.5|15994
1644488930000|2022-02-10 10:28:50|3726.5|3726|3726|3725|3727.5|3726.5|3726|3724.5|2414
1644488940000|2022-02-10 10:29:00||3725.5||3725||3725.5||3725|1162
1644488950000|2022-02-10 10:29:10|3725.5|3724.5|3722|3720.5|3725.5|3724.5|3722|3720|3381
1644488960000|2022-02-10 10:29:20|3722.5|3721|3725|3723.5|3726|3724.5|3722.5|3721|741
1644488970000|2022-02-10 10:29:30|3724.5|3724|3727|3726|3727|3726|3724.5|3723.5|2122
1644488980000|2022-02-10 10:29:40|3727.5|3726.5|3728|3727.5|3729|3727.5|3727.5|3726.5|462
1644488990000|2022-02-10 10:29:50|3729.5|3728|3727.5|3726.5|3730.5|3728.5|3727.5|3726.5|1736
1644489000000|2022-02-10 10:30:00|3728|3727|3729.5|3728.5|3730|3728.5|3728|3726.5|1296
1644489010000|2022-02-10 10:30:10|3730|3729|3731|3730|3732.5|3730.5|3730|3729|4700
1644489020000|2022-02-10 10:30:20|3731.5||3731.5||3732||3730.5||1551
1644489030000|2022-02-10 10:30:30|3731|3730.5|3732.5|3731.5|3732.5|3731.5|3731|3730.5|588
1644489040000|2022-02-10 10:30:40|3733||3733||3733.5||3732.5||184
1644489050000|2022-02-10 10:30:50|3732.5|3732|3733|3732|3734|3732.5|3732.5|3732|287
1644489060000|2022-02-10 10:31:00|3733.5|3731.5|3732.5|3731.5|3734|3733|3732.5|3731.5|2850
1644489070000|2022-02-10 10:31:10|3732|3730.5|3730|3729|3732|3730.5|3730|3729|2085
1644489080000|2022-02-10 10:31:20|3729.5|3728|3729.5|3728.5|3730|3729|3729|3727.5|2373
1644489090000|2022-02-10 10:31:30|3730|3729|3731|3729.5|3731|3729.5|3730|3729|2293
1644489100000|2022-02-10 10:31:40|3730|3728.5|3729|3728.5|3730|3728.5|3729|3728|1339
1644489110000|2022-02-10 10:31:50|3728.5|3727.5|3729|3728|3729.5|3728.5|3728.5|3726.5|925
1644489120000|2022-02-10 10:32:00|3728.5|3727|3728|3727|3728.5|3727|3728|3726|250
1644489130000|2022-02-10 10:32:10|3729|3728|3731|3730|3731.5|3730|3728.5|3727|9825
1644489140000|2022-02-10 10:32:20||3730.5||3730.5||3730.5||3730.5|3474
1644489150000|2022-02-10 10:32:30|3732||3732.5||3732.5||3732||12
1644489160000|2022-02-10 10:32:40||3731||3731.5||3731.5||3731|0
1644489170000|2022-02-10 10:32:50|||||||||21
1644489180000|2022-02-10 10:33:00|3733|3732|3734|3732.5|3734|3732.5|3733|3732|623
1644489190000|2022-02-10 10:33:10|3734.5|3733|3735|3734|3735.5|3734.5|3734.5|3733|1176
1644489200000|2022-02-10 10:33:20|3734.5|3733.5|3732.5|3732|3735|3734|3732.5|3731.5|16120
1644489210000|2022-02-10 10:33:30|3733|3733|3734|3732.5|3734.5|3733|3731.5|3730.5|12340
1644489220000|2022-02-10 10:33:40|3734.5|3733.5|3735.5|3734|3735.5|3734|3734|3732.5|1364
1644489230000|2022-02-10 10:33:50||3735||3735||3735||3734|6629
1644489240000|2022-02-10 10:34:00|3737|3736|3737|3736|3737|3736|3736.5|3736|1240
1644489250000|2022-02-10 10:34:10|3736.5|3735.5|3736|3735|3736.5|3736|3735.5|3734.5|6956
1644489260000|2022-02-10 10:34:20|3735.5|3734.5|3735.5|3735|3735.5|3735|3735.5|3734|10385
1644489270000|2022-02-10 10:34:30|3736|3734|3732.5|3731|3737.5|3736.5|3731|3729.5|24391
1644489280000|2022-02-10 10:34:40|3732|3732|3731|3730|3732.5|3732|3730.5|3729.5|4025
1644489290000|2022-02-10 10:34:50|3732|3731|3732.5|3731.5|3732.5|3731.5|3731|3731|729
1644489300000|2022-02-10 10:35:00|3732|3731|3732.5|3731|3733|3732|3732|3731|1263
1644489310000|2022-02-10 10:35:10|3733|3731.5|3737|3735.5|3737.5|3735.5|3733|3731.5|444
1644489320000|2022-02-10 10:35:20|3737.5|3736|3737.5|3736.5|3738.5|3736.5|3737|3736|0
1644489330000|2022-02-10 10:35:30|3738|3737.5|3741|3739.5|3741.5|3739.5|3738|3737.5|193
1644489340000|2022-02-10 10:35:40|3740.5|3739|3737|3736|3740.5|3739|3735.5|3734.5|2528
1644489350000|2022-02-10 10:35:50|3738.5|3736.5|3739|3738|3739|3738|3738.5|3736.5|305
1644489360000|2022-02-10 10:36:00|3738.5|3737.5|3739|3738.5|3739|3738.5|3738.5|3737|399
1644489370000|2022-02-10 10:36:10|3738.5|3738|3738.5|3737|3738.5|3738|3738.5|3736.5|2889
1644489380000|2022-02-10 10:36:20|3738|3736.5|3739|3737.5|3739|3738.5|3737.5|3736|1115
1644489390000|2022-02-10 10:36:30|3738.5|3737|3739|3738|3739|3738.5|3738.5|3737|1431
1644489400000|2022-02-10 10:36:40|3738.5|3738.5|3741|3740|3741|3740|3738.5|3738.5|646
1644489410000|2022-02-10 10:36:50|3741.5|3740.5|3743.5|3742|3743.5|3742|3741.5|3740.5|213
1644489420000|2022-02-10 10:37:00|3743|3742.5|3743.5|3743|3743.5|3743|3743|3742|120
1644489430000|2022-02-10 10:37:10||3742||3743||3743||3742|167
1644489440000|2022-02-10 10:37:20|3744.5|3742|3746.5|3745|3746.5|3745|3744.5|3742|1027
1644489450000|2022-02-10 10:37:30|3748|3745.5|3749|3748|3749|3748|3747.5|3745.5|428
1644489460000|2022-02-10 10:37:40|3748.5|3747.5|3746.5|3745|3749|3747.5|3746.5|3745|449
1644489470000|2022-02-10 10:37:50|3747|3747|3746.5|3744.5|3747.5|3747|3745.5|3744.5|2764
1644489480000|2022-02-10 10:38:00|3747.5|3746|3751.5|3751|3751.5|3751|3747.5|3746|1172
1644489490000|2022-02-10 10:38:10|3752|3751.5|3754.5|3753|3755.5|3754|3752|3751.5|391
1644489500000|2022-02-10 10:38:20|3755|3754|3756|3754.5|3756.5|3754.5|3754|3753|486
1644489520000|2022-02-10 10:38:40|3755|3753.5|3756|3753.5|3756|3754.5|3755|3753.5|451
1644489530000|2022-02-10 10:38:50|3755.5|3754|3755|3753.5|3756|3754|3755|3753.5|50
1644489540000|2022-02-10 10:39:00|3754.5|3754|3755|3754|3755.5|3754|3754|3754|448
1644489550000|2022-02-10 10:39:10|3755.5|3754.5|3758|3756|3758|3756|3755.5|3754.5|1068
1644489560000|2022-02-10 10:39:20|3758.5||3758||3758.5||3758||0
1644489580000|2022-02-10 10:39:40|3757.5|3756.5|3757|3756.5|3759.5|3759|3757|3756|3371
1644489590000|2022-02-10 10:39:50|3756.5|3756|3753.5|3752.5|3756.5|3756|3751.5|3750|7057
1644489600000|2022-02-10 10:40:00|3754.5|3753|3753.5|3752.5|3754.5|3753|3753|3752.5|5335
1644489610000|2022-02-10 10:40:10|3754|3752|3749|3747.5|3754|3752.5|3749|3747|5626
1644489620000|2022-02-10 10:40:20|3749.5|3748|3747.5|3746.5|3749.5|3748|3747.5|3746|1781
1644489630000|2022-02-10 10:40:30|3747|3746|3749.5|3748|3749.5|3748|3747|3746|1401
1644489640000|2022-02-10 10:40:40|3748.5|3748.5|3749.5|3748.5|3749.5|3748.5|3748.5|3748.5|484
1644489650000|2022-02-10 10:40:50|3751|3749|3752|3751|3752|3751|3751|3749|526
1644489660000|2022-02-10 10:41:00|3753.5|3751.5|3752|3751|3753.5|3752|3752|3751|900
1644489670000|2022-02-10 10:41:10|3751.5|3750.5|3751|3750|3751.5|3750.5|3750.5|3749|2003
1644489680000|2022-02-10 10:41:20|3750.5|3749.5|3748.5|3747.5|3751|3749.5|3748.5|3747|3195
1644489690000|2022-02-10 10:41:30|3748|3747|3747.5|3745|3748.5|3747|3747.5|3744.5|1138
1644489700000|2022-02-10 10:41:40|3747|3744.5|3746.5|3745|3747|3745|3746.5|3744.5|0
1644489710000|2022-02-10 10:41:50|3746|3744.5|3745.5|3744.5|3746.5|3744.5|3745|3744.5|1598
1644489720000|2022-02-10 10:42:00|3746.5|3745|3750.5|3749|3750.5|3749|3746.5|3745|3251
1644489740000|2022-02-10 10:42:20|3750|3749.5|3750.5|3749.5|3750.5|3749.5|3750|3749.5|121
1644489750000|2022-02-10 10:42:30|3750|3749|3749|3747|3750.5|3749.5|3749|3747|2129
1644489760000|2022-02-10 10:42:40|3748.5|3748|3747.5|3746|3748.5|3748|3747|3746|100
1644489770000|2022-02-10 10:42:50|3747||3747||3747.5||3747||60
1644489780000|2022-02-10 10:43:00|3747.5|3746.5|3749.5|3748.5|3749.5|3748.5|3747.5|3746.5|1469
1644489790000|2022-02-10 10:43:10|3749|3749|3753|3751.5|3753.5|3751.5|3749|3749|713
1644489800000|2022-02-10 10:43:20|3752.5|3750.5|3752|3750.5|3752.5|3750.5|3752|3750.5|47
1644489810000|2022-02-10 10:43:30|3751.5|3749.5|3752|3750.5|3752|3750.5|3751|3749.5|3074
1644489820000|2022-02-10 10:43:40|3752.5|3751|3753|3751|3753|3752|3752|3751|49
1644489830000|2022-02-10 10:43:50|3752|3750|3752|3750.5|3752|3750.5|3751|3750|189
1644489840000|2022-02-10 10:44:00|3751||3751||3752||3751||45
1644489850000|2022-02-10 10:44:10|3752|3751|3752|3750.5|3753|3752|3752|3750.5|621
1644489860000|2022-02-10 10:44:20|3753.5|3751.5|3752|3750.5|3755|3752.5|3752|3750.5|780
1644489870000|2022-02-10 10:44:30|3752.5|3751.5|3753.5|3752.5|3753.5|3753|3752.5|3751.5|1376
1644489880000|2022-02-10 10:44:40|3753|3752|3752|3750.5|3753|3752|3752|3750.5|1245
1644489890000|2022-02-10 10:44:50|3752.5|3751.5|3752|3750.5|3753|3751.5|3752|3750.5|531
1644489900000|2022-02-10 10:45:00|3751||3751||3751||3751||990
1644489910000|2022-02-10 10:45:10||3749.5||3749.5||3749.5||3749.5|168
1644489920000|2022-02-10 10:45:20|3750.5|3749|3748.5|3747|3750.5|3749|3748.5|3747|897
1644489930000|2022-02-10 10:45:30|3748|3748|3749|3748|3749|3748|3748|3748|2566
1644489940000|2022-02-10 10:45:40|||||||||707
1644489950000|2022-02-10 10:45:50|3748.5|3747.5|3748|3747|3749|3748.5|3748|3746.5|2699
1644489960000|2022-02-10 10:46:00|3748.5|3746.5|3747|3746|3748.5|3746.5|3746.5|3746|1247
1644489970000|2022-02-10 10:46:10|3747.5|3746.5|3747.5|3746.5|3747.5|3746.5|3747.5|3746.5|558
1644489980000|2022-02-10 10:46:20|3748|3747|3751|3749|3751|3749|3748|3747|2360
1644489990000|2022-02-10 10:46:30|3750.5|3749.5|3750.5|3750|3751.5|3751|3750.5|3749.5|731
1644490000000|2022-02-10 10:46:40|3751|3750.5|3752.5|3750|3754.5|3752|3751|3750|1364
1644490010000|2022-02-10 10:46:50|3751.5||3752||3752.5||3751.5||0
1644490020000|2022-02-10 10:47:00|3751.5||3751.5||3752||3751.5||25
1644490030000|2022-02-10 10:47:10|||||||||556
1644490040000|2022-02-10 10:47:20|3751||3751.5||3752||3751||812
1644490050000|2022-02-10 10:47:30|3751|3749|3749.5|3748|3751|3749|3749.5|3748|1750
1644490060000|2022-02-10 10:47:40|3750|3748.5|3750.5|3749|3750.5|3749|3750|3748.5|420
1644490070000|2022-02-10 10:47:50|3750|3750.5|3750.5|3750|3751|3750.5|3750|3750|1467
1644490080000|2022-02-10 10:48:00||3749.5||3750||3750||3749|1512
1644490090000|2022-02-10 10:48:10|3750|3749|3750|3748.5|3750|3749|3749.5|3748.5|441
1644490100000|2022-02-10 10:48:20|3749.5|3748|3749|3747|3749.5|3748|3749|3747|411
1644490110000|2022-02-10 10:48:30|3748||3748.5||3748.5||3748||774
1644490120000|2022-02-10 10:48:40|3749|3747.5|3747|3745.5|3750|3749|3744.5|3743.5|10615
1644490130000|2022-02-10 10:48:50|3748|3746|3749.5|3748|3749.5|3748|3748|3746|8663
1644490140000|2022-02-10 10:49:00|3750|3749|3750|3749|3750.5|3749|3749.5|3748|310
1644490150000|2022-02-10 10:49:10|3750.5|3749.5|3754|3752.5|3754.5|3752.5|3750.5|3749.5|1755
1644490160000|2022-02-10 10:49:20|3754.5|3753|3755.5|3754|3756.5|3754.5|3754.5|3753|1429
1644490170000|2022-02-10 10:49:30|3756.5|3754.5|3756|3754.5|3757.5|3754.5|3755.5|3754.5|200
1644490180000|2022-02-10 10:49:40|3757|3755|3757.5|3755.5|3759|3757.5|3756.5|3754.5|2343
1644490190000|2022-02-10 10:49:50||3756.5||3756.5||3756.5||3756.5|125
1644490200000|2022-02-10 10:50:00|3757|3756|3757.5|3756.5|3757.5|3756.5|3757|3756|41
1644490210000|2022-02-10 10:50:10||3757||3756.5||3757||3756.5|876
1644490220000|2022-02-10 10:50:20|3758.5|3757|3756.5|3755|3758.5|3757.5|3756.5|3754.5|1172
1644490230000|2022-02-10 10:50:30|3757.5|3755.5|3757|3756|3757.5|3756.5|3757|3755.5|1532
1644490240000|2022-02-10 10:50:40|||||||||246
1644490250000|2022-02-10 10:50:50|3756.5|3755.5|3753.5|3752.5|3756.5|3756.5|3753.5|3751.5|5257
1644490260000|2022-02-10 10:51:00|3753|3752|3752|3750.5|3753.5|3753|3751.5|3749.5|5203
1644490270000|2022-02-10 10:51:10|3751|3751|3752|3751|3752|3751.5|3751|3751|1267
1644490280000|2022-02-10 10:51:20|||||||||21
1644490290000|2022-02-10 10:51:30|3751.5|3750.5|3750.5|3749.5|3751.5|3750.5|3750.5|3749|583
1644490310000|2022-02-10 10:51:50|3750|3749|3750.5|3749.5|3750.5|3749.5|3749.5|3749|644
1644490320000|2022-02-10 10:52:00||3750||3749.5||3750||3749.5|14
1644490330000|2022-02-10 10:52:10|||||||||26
1644490340000|2022-02-10 10:52:20|3751.5|3750|3752|3751|3752|3751.5|3751.5|3750|1741
1644490360000|2022-02-10 10:52:40||3751.5||3751.5||3751.5||3751.5|1038
1644490370000|2022-02-10 10:52:50|3751.5|3751|3750|3749|3751.5|3751|3750|3749|1635
1644490380000|2022-02-10 10:53:00||3748.5||3748.5||3748.5||3748.5|0
1644490390000|2022-02-10 10:53:10|||||||||212
1644490400000|2022-02-10 10:53:20|3749.5|3749|3749.5|3748.5|3749.5|3749|3749.5|3748.5|320
1644490410000|2022-02-10 10:53:30|3748.5|3748|3749|3747.5|3749.5|3748|3747.5|3746.5|2251
1644490420000|2022-02-10 10:53:40|3748.5||3749||3749||3748.5||50
1644490430000|2022-02-10 10:53:50|3748.5||3748.5||3749||3748.5||103
1644490440000|2022-02-10 10:54:00|3749|3748|3752|3750.5|3752|3750.5|3748.5|3747.5|1399
1644490450000|2022-02-10 10:54:10|3751.5||3751.5||3751.5||3751.5||80
1644490460000|2022-02-10 10:54:20|3751||3752||3752||3751||457
1644490470000|2022-02-10 10:54:30|3751|3750|3751|3749.5|3751|3750|3751|3749.5|672
1644490480000|2022-02-10 10:54:40|3751.5|3750|3751.5|3750.5|3751.5|3750.5|3751.5|3750|243
1644490490000|2022-02-10 10:54:50|3752|3751|3754|3752|3754.5|3753.5|3751.5|3750.5|3055
1644490500000|2022-02-10 10:55:00|3753|3751.5|3753|3751.5|3753|3752|3753|3751.5|1739
1644490510000|2022-02-10 10:55:10|3752.5|3750.5|3752|3750.5|3752.5|3750.5|3752|3750.5|56
1644490520000|2022-02-10 10:55:20|3751.5|3749.5|3750.5|3749.5|3751.5|3749.5|3750.5|3749.5|704
1644490530000|2022-02-10 10:55:30|3751|3750|3750.5|3749.5|3751.5|3750|3750|3748.5|693
1644490540000|2022-02-10 10:55:40|3750|3749|3747.5|3746.5|3750.5|3749.5|3747.5|3746|2696
1644490550000|2022-02-10 10:55:50|3748|3747.5|3748|3747|3748|3747.5|3748|3746.5|742
1644490560000|2022-02-10 10:56:00|3747.5|3746.5|3748|3746.5|3748|3746.5|3747.5|3746.5|987
1644490570000|2022-02-10 10:56:10||3747||3747||3747||3747|0
1644490580000|2022-02-10 10:56:20|3747.5|3746.5|3747.5|3746.5|3748|3747|3747|3746|576
1644490590000|2022-02-10 10:56:30|3748|3746|3747.5|3746|3748|3746|3747|3746|739
1644490600000|2022-02-10 10:56:40|||||||||113
1644490610000|2022-02-10 10:56:50|3747||3747||3747||3747||787
1644490620000|2022-02-10 10:57:00|3747.5||3747.5||3747.5||3747.5||151
1644490630000|2022-02-10 10:57:10|3748|3746.5|3746|3745|3748|3747.5|3746|3744.5|3736
1644490640000|2022-02-10 10:57:20|3746.5|3745.5|3746|3745|3746.5|3746|3746|3744|759
1644490650000|2022-02-10 10:57:30|3746.5|3745.5|3745.5|3744|3746.5|3745.5|3745.5|3744|399
1644490670000|2022-02-10 10:57:50|3745|3743.5|3744.5|3743|3745|3743.5|3744|3742.5|297
1644490680000|2022-02-10 10:58:00|3744|3742.5|3744.5|3743|3744.5|3744|3743.5|3742.5|435
1644490690000|2022-02-10 10:58:10|3745|3744|3746.5|3745|3746.5|3745|3745|3744|2491
1644490700000|2022-02-10 10:58:20|3747|3745.5|3746|3745.5|3747|3746|3746|3745|301
1644490710000|2022-02-10 10:58:30|3745.5|3745|3745.5|3744|3746|3745|3745.5|3744|535
1644490720000|2022-02-10 10:58:40|3745|3744.5|3746|3745|3746|3745|3745|3744.5|562
1644490730000|2022-02-10 10:58:50|3745.5|3744.5|3746|3745.5|3747|3745.5|3745.5|3744|972
1644490740000|2022-02-10 10:59:00|||||||||272
1644490750000|2022-02-10 10:59:10|3746.5|3746|3745.5|3744|3746.5|3746|3745.5|3744|641
1644490760000|2022-02-10 10:59:20|3746|3744.5|3745.5|3744.5|3746.5|3745.5|3745.5|3744.5|1177
1644490770000|2022-02-10 10:59:30|3746|3744|3747|3745|3747|3745.5|3746|3744|315
1644490780000|2022-02-10 10:59:40|3748|3745.5|3748.5|3747|3750.5|3749|3747.5|3745.5|4178
1644490790000|2022-02-10 10:59:50|3749.5|3747.5|3752|3751|3753|3751.5|3749.5|3747.5|634
1644490800000|2022-02-10 11:00:00|3751.5|3750.5|3751.5|3750.5|3751.5|3750.5|3751.5|3750.5|440
1644490810000|2022-02-10 11:00:10|3751|3750|3751|3750|3751|3750|3751|3750|1258
1644490820000|2022-02-10 11:00:20|3751.5|3750.5|3751.5|3750.5|3751.5|3750.5|3751|3750|92
1644490830000|2022-02-10 11:00:30|3752|3751|3751.5|3750.5|3752.5|3751.5|3751.5|3750.5|1134
1644490840000|2022-02-10 11:00:40|3752.5|3751|3752.5|3751|3752.5|3751.5|3751.5|3751|107
1644490850000|2022-02-10 11:00:50|3752|3751.5|3752.5|3752|3752.5|3752|3752|3751|0
1644490860000|2022-02-10 11:01:00|3753|3752.5|3753|3752|3753|3752.5|3753|3752|808
1644490870000|2022-02-10 11:01:10|3752.5|3751.5|3754|3753|3754|3753|3752.5|3751.5|596
1644490880000|2022-02-10 11:01:20|3755|3753.5|3755.5|3754.5|3756|3754.5|3755|3753|16
1644490890000|2022-02-10 11:01:30|3756.5|3755|3756.5|3754.5|3756.5|3755.5|3756.5|3754.5|107
1644490900000|2022-02-10 11:01:40|3757|3755|3757.5|3756.5|3757.5|3756.5|3757|3755|1100
1644490910000|2022-02-10 11:01:50|3757|3757|3759.5|3758.5|3760|3758.5|3757|3757|1764
1644490920000|2022-02-10 11:02:00|3760||3760||3760||3760||0
1644490930000|2022-02-10 11:02:10|||||||||1285
1644490940000|2022-02-10 11:02:20|3759.5|3759|3759.5|3758|3759.5|3759|3759.5|3757.5|925
1644490950000|2022-02-10 11:02:30|3759|3758.5|3757.5|3756|3759|3759|3757.5|3756|762
1644490960000|2022-02-10 11:02:40|3758.5|3756.5|3759|3758|3760|3758.5|3758|3756.5|645
1644490980000|2022-02-10 11:03:00|3759.5|3758.5|3762|3761|3762.5|3761|3759.5|3758.5|3091
1644490990000|2022-02-10 11:03:10|3762.5|3761.5|3764|3762|3764.5|3763|3762.5|3761.5|949
1644491000000|2022-02-10 11:03:20|3763.5|3763|3765.5|3764|3765.5|3764.5|3763|3762|1521
1644491010000|2022-02-10 11:03:30|3766|3764.5|3769|3768|3770.5|3768|3766|3764.5|1787
1644491020000|2022-02-10 11:03:40|3768.5|3767.5|3768.5|3767|3768.5|3767.5|3768.5|3767|102
1644491030000|2022-02-10 11:03:50|3768||3768||3768||3768||20
1644491040000|2022-02-10 11:04:00|3767.5|3767.5|3768.5|3767.5|3768.5|3767.5|3767.5|3767.5|2022
1644491050000|2022-02-10 11:04:10|3769.5|3768.5|3768.5|3767|3769.5|3769|3768.5|3767|2215
1644491060000|2022-02-10 11:04:20||3768||3767||3768||3767|283
1644491070000|2022-02-10 11:04:30|3768|3766.5|3767|3765.5|3768|3766.5|3767|3765.5|29
1644491080000|2022-02-10 11:04:40|3768.5|3766|3770.5|3769|3771.5|3770.5|3768.5|3766|5138
1644491090000|2022-02-10 11:04:50|3770|3769.5|3770.5|3769.5|3770.5|3769.5|3769.5|3769|1266
1644491100000|2022-02-10 11:05:00|3770|3769|3770|3769|3770|3769.5|3770|3769|202
1644491110000|2022-02-10 11:05:10|3770.5|3769.5|3771.5|3770.5|3771.5|3770.5|3770.5|3769|1604
1644491120000|2022-02-10 11:05:20|3771|3771|3773.5|3772|3773.5|3772.5|3771|3771|1669
1644491130000|2022-02-10 11:05:30|3773||3773||3773||3773||0
1644491140000|2022-02-10 11:05:40|3773.5|3772.5|3773.5|3772.5|3775|3774.5|3773.5|3772.5|5329
1644491150000|2022-02-10 11:05:50|3774|3773|3774|3772.5|3774.5|3773.5|3773.5|3772.5|1386
1644491160000|2022-02-10 11:06:00|3773.5|3772|3774|3773|3774|3773|3773.5|3772|1780
1644491170000|2022-02-10 11:06:10|3773.5|3772.5|3773.5|3772.5|3773.5|3772.5|3773.5|3772.5|0
1644491180000|2022-02-10 11:06:20|3773|3772|3772|3770.5|3773|3772|3772|3770|307
1644491190000|2022-02-10 11:06:30|3771.5|3771.5|3772|3770.5|3772.5|3771.5|3771.5|3770.5|1923
1644491200000|2022-02-10 11:06:40|3772.5|3771.5|3775|3773.5|3775|3774|3772.5|3771|4315
1644491210000|2022-02-10 11:06:50|3776|3774|3775.5|3773.5|3776|3774.5|3775.5|3773.5|1790
1644491230000|2022-02-10 11:07:10|3775|3774|3775|3774|3775|3774.5|3774.5|3773.5|521
1644491250000|2022-02-10 11:07:30|3774.5|3773.5|3774.5|3773.5|3774.5|3774|3774|3773|1425
1644491260000|2022-02-10 11:07:40|3775|3774|3775.5|3774.5|3776|3775|3774.5|3773.5|4869
1644491270000|2022-02-10 11:07:50|3775|3774|3774.5|3773.5|3775|3774|3774.5|3773.5|1327
1644491280000|2022-02-10 11:08:00|3774|3773|3774.5|3773|3774.5|3773.5|3773.5|3773|2544
1644491290000|2022-02-10 11:08:10|3775|3773.5|3774.5|3773.5|3775|3774|3774.5|3773|1440
1644491300000|2022-02-10 11:08:20||3774||3774||3774||3774|192
1644491310000|2022-02-10 11:08:30|3775|3774.5|3774.5|3773.5|3777|3776|3774.5|3773.5|5503
1644491320000|2022-02-10 11:08:40|3775|3774|3775|3773.5|3775|3774|3774.5|3773.5|603
1644491330000|2022-02-10 11:08:50|3775.5|3774.5|3776|3775|3776|3775.5|3775.5|3773.5|1190
1644491340000|2022-02-10 11:09:00|||||||||305
1644491350000|2022-02-10 11:09:10|3775.5|3774.5|3775.5|3774.5|3776|3775|3775|3774|266
1644491360000|2022-02-10 11:09:20|3774.5|3774|3775.5|3774|3775.5|3774|3774.5|3774|106
1644491370000|2022-02-10 11:09:30|3775|3774.5|3775|3774.5|3775|3774.5|3774.5|3774|121
1644491380000|2022-02-10 11:09:40|3774.5|3774|3775.5|3774.5|3777|3775|3774.5|3774|2437
1644491400000|2022-02-10 11:10:00|3775|3774|3775.5|3775|3775.5|3775|3775|3774|1675
1644491410000|2022-02-10 11:10:10|3776|3775.5|3778|3776|3778.5|3776.5|3776|3775|1998
1644491420000|2022-02-10 11:10:20|3777.5|3776.5|3777|3776|3777.5|3776.5|3777|3775|806
1644491440000|2022-02-10 11:10:40||3776.5||3776||3776.5||3776|0
1644491450000|2022-02-10 11:10:50|3776.5|3775.5|3774|3773|3776.5|3775.5|3773.5|3772|3487
1644491460000|2022-02-10 11:11:00|3773.5||3774||3774||3773.5||1024
1644491470000|2022-02-10 11:11:10|3775|3774|3774.5|3773|3775|3774|3774.5|3773|560
1644491480000|2022-02-10 11:11:20|3774|3773.5|3774|3773|3774|3773.5|3773.5|3773|127
1644491490000|2022-02-10 11:11:30|||||||||25
1644491500000|2022-02-10 11:11:40|3773.5|3772.5|3771.5|3770.5|3773.5|3772.5|3771.5|3770|9429
1644491510000|2022-02-10 11:11:50|3771|3770|3773.5|3772.5|3774|3772.5|3771|3770|8499
1644491520000|2022-02-10 11:12:00|3773|3771.5|3773|3772|3773|3772|3772.5|3771.5|1175
1644491550000|2022-02-10 11:12:30|3772.5|3771.5|3771.5|3770.5|3772.5|3771.5|3771|3770|2233
1644491560000|2022-02-10 11:12:40|3772|3771|3772.5|3771.5|3772.5|3771.5|3772|3771|1154
1644491570000|2022-02-10 11:12:50|3773|3772|3779|3777.5|3779|3777.5|3772.5|3772|2934
1644491580000|2022-02-10 11:13:00|3780|3778.5|3780|3778.5|3780|3778.5|3780|3778.5|429
1644491600000|2022-02-10 11:13:20|3779.5|3779|3779.5|3779|3779.5|3779|3779.5|3779|13
1644491610000|2022-02-10 11:13:30|3781|3779.5|3780|3779|3781.5|3780.5|3780|3778|1313
1644491620000|2022-02-10 11:13:40|3780.5|3779.5|3780.5|3779.5|3781|3779.5|3780|3779|311
1644491630000|2022-02-10 11:13:50|3780|3779|3778|3777.5|3780|3779|3777.5|3777|878
1644491640000|2022-02-10 11:14:00|3778.5||3778.5||3778.5||3778||412
1644491650000|2022-02-10 11:14:10|3778|3778|3779|3778.5|3779|3778.5|3778|3778|1210
1644491660000|2022-02-10 11:14:20||3778||3778||3778.5||3778|344
1644491670000|2022-02-10 11:14:30|3780|3778.5|3782|3780.5|3782|3780.5|3779.5|3778.5|4039
1644491680000|2022-02-10 11:14:40|3782.5|3781|3785|3783|3785.5|3783|3781|3781|1492
1644491690000|2022-02-10 11:14:50|3785.5|3783.5|3789|3787|3790|3788.5|3785.5|3783.5|4060
1644491700000|2022-02-10 11:15:00|3789.5|3787.5|3788.5|3787.5|3790.5|3789.5|3788|3787|3985
1644491710000|2022-02-10 11:15:10|3789|3788|3789.5|3788.5|3790|3789|3789|3788|618
1644491720000|2022-02-10 11:15:20|3789|3788|3789|3788|3789|3788|3789|3787.5|320
1644491730000|2022-02-10 11:15:30|3789.5|3788.5|3789.5|3788|3790|3789|3788.5|3787|11108
1644491740000|2022-02-10 11:15:40|3790|3788.5|3788.5|3788|3790.5|3789|3788.5|3786.5|3019
1644491750000|2022-02-10 11:15:50|3789|3787.5|3789|3787.5|3789|3787.5|3789|3787.5|1214
1644491760000|2022-02-10 11:16:00|3788.5|3787|3785.5|3785|3788.5|3787|3785.5|3785|1631
1644491770000|2022-02-10 11:16:10|3784.5|3784.5|3783|3782|3785|3784.5|3782.5|3781.5|2209
1644491780000|2022-02-10 11:16:20|3782.5|3782.5|3783.5|3782.5|3784|3783|3782.5|3782.5|999
1644491790000|2022-02-10 11:16:30|3784|3783|3782|3780.5|3785.5|3784.5|3782|3780.5|4336
1644491800000|2022-02-10 11:16:40|3783|3781|3783.5|3782.5|3784|3782.5|3782.5|3781|826
1644491810000|2022-02-10 11:16:50|3783|3782|3783|3782|3783|3782|3783|3782|205
1644491820000|2022-02-10 11:17:00|3782.5|3782.5|3784|3783|3784|3783|3782.5|3782.5|22646
1644491830000|2022-02-10 11:17:10|3785.5|3783.5|3788|3786.5|3789|3787|3785.5|3783.5|3044
1644491840000|2022-02-10 11:17:20|3787.5|3787|3793.5|3792.5|3794|3792.5|3787.5|3787|5041
1644491850000|2022-02-10 11:17:30|3793|3793|3793|3791.5|3793|3793|3793|3791.5|509
1644491860000|2022-02-10 11:17:40|3792.5|3792|3792.5|3791.5|3792.5|3792|3792.5|3791.5|630
1644491870000|2022-02-10 11:17:50|||||||||100
1644491880000|2022-02-10 11:18:00|3793|3792|3795|3793.5|3795|3793.5|3793|3792|971
1644491890000|2022-02-10 11:18:10|3795.5|3794|3795.5|3794.5|3795.5|3794.5|3794.5|3794|68
1644491900000|2022-02-10 11:18:20|3796|3795|3796.5|3795.5|3796.5|3795.5|3796|3795|183
1644491910000|2022-02-10 11:18:30|3797|3796|3800|3798.5|3801|3799|3797|3796|1547
1644491920000|2022-02-10 11:18:40|3799.5|3798|3798.5|3797|3799.5|3798.5|3798.5|3797|2385
1644491930000|2022-02-10 11:18:50|3800|3797.5|3799|3798|3800|3799|3799|3797|63
1644491940000|2022-02-10 11:19:00|3798.5|3798.5|3800|3798.5|3800|3799|3798.5|3798.5|282
1644491950000|2022-02-10 11:19:10|3799|3798|3800|3799|3800|3799|3798|3797|756
1644491960000|2022-02-10 11:19:20|3801.5|3799.5|3803|3801|3803.5|3801|3800.5|3798|1514
1644491970000|2022-02-10 11:19:30|3802.5|3801.5|3803|3802|3803|3802|3802.5|3801.5|999
1644491980000|2022-02-10 11:19:40|3803.5|3802.5|3804|3802.5|3804.5|3803.5|3803.5|3802|250
1644491990000|2022-02-10 11:19:50|3803.5|3802|3801|3800|3803.5|3802|3801|3800|848
1644492000000|2022-02-10 11:20:00|3800.5|3799.5|3797|3795|3800.5|3799.5|3797|3795|509
1644492010000|2022-02-10 11:20:10|3796.5|3795.5|3794.5|3793.5|3796.5|3795.5|3794.5|3793.5|1252
1644492020000|2022-02-10 11:20:20|3795|3792.5|3794|3792.5|3795|3792.5|3793.5|3792.5|863
1644492030000|2022-02-10 11:20:30|3793.5|3793|3793|3792|3793.5|3793|3793|3792|1680
1644492040000|2022-02-10 11:20:40|3792.5|3791|3792.5|3790.5|3792.5|3791|3792.5|3790.5|443
1644492050000|2022-02-10 11:20:50|3792|3791|3792.5|3791|3792.5|3791.5|3792|3791|908
1644492060000|2022-02-10 11:21:00|3793|3791.5|3796|3795|3796|3795|3793|3791.5|10748
1644492070000|2022-02-10 11:21:10|3795.5|3795.5|3801|3800|3801.5|3800|3795.5|3795|3898
1644492080000|2022-02-10 11:21:20|3800.5|3799.5|3797|3795.5|3800.5|3799.5|3797|3795.5|2745
1644492090000|2022-02-10 11:21:30|3796.5|3795|3795.5|3794|3796.5|3795|3794.5|3793|2398
1644492100000|2022-02-10 11:21:40|3795|3795|3795|3794|3795|3795|3795|3794|254
1644492110000|2022-02-10 11:21:50||3793||3793||3793||3792.5|524
1644492120000|2022-02-10 11:22:00|3795.5|3794.5|3792.5|3791.5|3795.5|3794.5|3792.5|3790.5|4518
1644492130000|2022-02-10 11:22:10|3793.5|3792|3792.5|3791|3793.5|3792.5|3792.5|3791|899
1644492140000|2022-02-10 11:22:20|3793.5|3791.5|3791|3790|3793.5|3791.5|3791|3790|1570
1644492150000|2022-02-10 11:22:30|3790.5|3789.5|3791|3790.5|3791|3790.5|3790.5|3789.5|379
1644492160000|2022-02-10 11:22:40|3791.5|3790|3792|3791|3792.5|3791|3791.5|3789|1236
1644492170000|2022-02-10 11:22:50|3791.5|3790|3791|3789|3791.5|3790.5|3789.5|3788|1441
1644492180000|2022-02-10 11:23:00|3790|3789.5|3792|3790.5|3792|3790.5|3790|3789|506
1644492190000|2022-02-10 11:23:10|3792.5|3791|3791|3789.5|3792.5|3791.5|3791|3789.5|1409
1644492200000|2022-02-10 11:23:20||3788.5||3788.5||3788.5||3788.5|7
1644492210000|2022-02-10 11:23:30|3790.5|3789|3788|3786|3790.5|3789|3787|3785.5|900
1644492220000|2022-02-10 11:23:40|3787|3787|3785|3784|3787|3787|3785|3783.5|5152
1644492230000|2022-02-10 11:23:50|3784.5|3783|3783|3781.5|3784.5|3783|3783|3781.5|1750
1644492240000|2022-02-10 11:24:00|3783.5|3782|3785|3783.5|3786|3785|3783|3782|2470
1644492250000|2022-02-10 11:24:10|3784.5|3783|3785|3783.5|3786|3784.5|3783|3782|6810
1644492260000|2022-02-10 11:24:20||3784||3783.5||3784||3783.5|270
1644492270000|2022-02-10 11:24:30|3784.5|3783|3783|3781|3784.5|3783|3783|3781|407
1644492280000|2022-02-10 11:24:40|3782.5|3780.5|3781|3779.5|3782.5|3780.5|3780|3779.5|553
1644492290000|2022-02-10 11:24:50|3780.5|3779|3780.5|3779|3780.5|3779|3780|3778.5|800
1644492300000|2022-02-10 11:25:00|3781|3779.5|3781|3779.5|3781|3780|3780|3779.5|1350
1644492310000|2022-02-10 11:25:10|3780|3778.5|3781.5|3780|3781.5|3780|3779|3778.5|1506
1644492320000|2022-02-10 11:25:20|3781|3779.5|3781|3779.5|3781|3779.5|3781|3779.5|495
1644492330000|2022-02-10 11:25:30||3780||3780||3780||3779.5|220
1644492340000|2022-02-10 11:25:40||3779.5||3779.5||3780||3779.5|0
1644492350000|2022-02-10 11:25:50|3780.5|3780|3779.5|3778.5|3780.5|3780|3779.5|3778|1310
1644492360000|2022-02-10 11:26:00||3779||3778.5||3779||3778.5|217
1644492370000|2022-02-10 11:26:10|||||||||79
1644492380000|2022-02-10 11:26:20|3778.5|3777.5|3779|3778|3779|3778|3778.5|3776.5|280
1644492390000|2022-02-10 11:26:30|3778.5|3777|3777|3776|3778.5|3777|3776.5|3776|738
1644492400000|2022-02-10 11:26:40|||||||||30
1644492410000|2022-02-10 11:26:50|3776.5|3776.5|3776.5|3775.5|3778|3777|3776.5|3775|2970
1644492420000|2022-02-10 11:27:00|||||||||1
1644492430000|2022-02-10 11:27:10|3776|3775|3774.5|3773.5|3776|3775.5|3774.5|3773.5|3511
1644492440000|2022-02-10 11:27:20|3775|3774|3775|3774|3775.5|3774|3775|3774|266
1644492450000|2022-02-10 11:27:30|3775.5|3774.5|3776.5|3775.5|3776.5|3775.5|3775.5|3774.5|986
1644492470000|2022-02-10 11:27:50|3776|3775|3775|3774|3776|3775|3775|3773.5|3113
1644492480000|2022-02-10 11:28:00|3774.5|3773|3774.5|3773|3774.5|3773|3774.5|3773|680
1644492490000|2022-02-10 11:28:10|3775.5|3773.5|3777|3776|3777|3776|3775|3773.5|5679
1644492500000|2022-02-10 11:28:20|3777.5|3776.5|3780|3778.5|3780.5|3779|3777.5|3776|3100
1644492510000|2022-02-10 11:28:30||3779||3779||3779||3778.5|261
1644492520000|2022-02-10 11:28:40|3779.5|3778.5|3783|3782|3783.5|3782|3779|3778.5|3491
1644492530000|2022-02-10 11:28:50|3783.5|3782.5|3784|3783.5|3785|3784|3783|3782.5|907
1644492540000|2022-02-10 11:29:00|3783|3783|3782|3780.5|3783|3783|3782|3780.5|1504
1644492550000|2022-02-10 11:29:10||3780||3780||3780||3780|702
1644492560000|2022-02-10 11:29:20|3781|3780.5|3781|3780.5|3781|3780.5|3780.5|3780|2669
1644492570000|2022-02-10 11:29:30|3781.5|3781|3781.5|3781|3781.5|3781|3781.5|3781|689
1644492580000|2022-02-10 11:29:40|3782||3782||3782||3781.5||912
1644492590000|2022-02-10 11:29:50|3781.5||3782||3782||3781.5||980
1644492600000|2022-02-10 11:30:00|3783|3782|3783|3782|3783|3782|3782.5|3782|1642
1644492610000|2022-02-10 11:30:10|3784|3782.5|3785|3783|3785|3783|3783.5|3782.5|849
1644492620000|2022-02-10 11:30:20|3784.5|3783.5|3785|3784|3785|3784|3784|3783.5|1726
1644492630000|2022-02-10 11:30:30|3784.5|3784.5|3785.5|3784.5|3785.5|3784.5|3784.5|3784.5|1818
1644492640000|2022-02-10 11:30:40|3785||3785.5||3785.5||3785||160
1644492650000|2022-02-10 11:30:50|3785|3783.5|3782|3781|3785|3783.5|3781|3780|1915
1644492660000|2022-02-10 11:31:00|3783|3781.5|3782.5|3780.5|3783|3781.5|3782.5|3780|213
1644492670000|2022-02-10 11:31:10|3782||3782||3782||3782||0
1644492680000|2022-02-10 11:31:20|3781.5|3781|3782.5|3782|3783|3782.5|3781.5|3781|1228
1644492690000|2022-02-10 11:31:30|3783|3781.5|3783|3781.5|3783|3781.5|3782.5|3781|1334
1644492700000|2022-02-10 11:31:40|3783.5|3782|3783|3781|3783.5|3782.5|3783|3781|491
1644492710000|2022-02-10 11:31:50|3782.5|3781.5|3782|3780|3782.5|3781.5|3782|3780|422
1644492720000|2022-02-10 11:32:00|3781.5|3780.5|3781|3780|3781.5|3780.5|3780.5|3779.5|1350
1644492730000|2022-02-10 11:32:10||3780.5||3780.5||3780.5||3780|1376
1644492740000|2022-02-10 11:32:20||3780||3780||3780||3780|1187
1644492750000|2022-02-10 11:32:30|3780.5||3780.5||3781||3780.5||1620
1644492760000|2022-02-10 11:32:40|||||||||150
1644492770000|2022-02-10 11:32:50|||||||||898
1644492780000|2022-02-10 11:33:00|3779.5|3779.5|3778.5|3776.5|3779.5|3779.5|3777.5|3776.5|2131
1644492790000|2022-02-10 11:33:10||3777||3777.5||3777.5||3777|22
1644492800000|2022-02-10 11:33:20|3778|3777|3779|3778|3779|3778|3778|3776.5|679
1644492810000|2022-02-10 11:33:30|3778.5||3778.5||3778.5||3778.5||162
1644492820000|2022-02-10 11:33:40|||||||||444
1644492830000|2022-02-10 11:33:50|3778|3777|3777|3775.5|3778|3777|3775.5|3775|2428
1644492840000|2022-02-10 11:34:00|3776.5|3776|3776.5|3775.5|3776.5|3776|3776|3775|406
1644492850000|2022-02-10 11:34:10|3777|3776|3779|3777|3779|3777.5|3777|3776|1743
1644492860000|2022-02-10 11:34:20|3778.5|3777.5|3780|3779.5|3780|3779.5|3778|3777.5|1695
1644492870000|2022-02-10 11:34:30|3780.5||3780.5||3780.5||3780.5||690
1644492880000|2022-02-10 11:34:40|3781|3780|3778.5|3777|3781|3780|3778.5|3777|2400
1644492890000|2022-02-10 11:34:50|3778|3776.5|3775.5|3774|3778.5|3776.5|3774.5|3774|5815
1644492900000|2022-02-10 11:35:00|3776|3775|3777.5|3776.5|3778.5|3777.5|3776|3775|486
1644492910000|2022-02-10 11:35:10|3777|3776|3777|3776|3777.5|3776|3777|3776|761
1644492920000|2022-02-10 11:35:20|||||||||81
1644492930000|2022-02-10 11:35:30|3777.5|3776.5|3775.5|3774|3778|3777|3775.5|3774|1097
1644492940000|2022-02-10 11:35:40|3776|3774.5|3779|3778.5|3779|3778.5|3776|3774.5|3104
1644492950000|2022-02-10 11:35:50|3779.5|3779.5|3783|3781.5|3783|3781.5|3779.5|3778.5|2328
1644492960000|2022-02-10 11:36:00|3782.5|3780.5|3784|3783|3784|3783|3782|3780.5|827
1644492970000|2022-02-10 11:36:10|3785|3783.5|3787|3785|3787|3785|3784.5|3783.5|420
1644492980000|2022-02-10 11:36:20|3785.5||3786.5||3787||3785.5||125
1644492990000|2022-02-10 11:36:30|3786|3784.5|3786|3785|3786.5|3785|3785.5|3784|2102
1644493000000|2022-02-10 11:36:40|3786.5|3785.5|3788|3786.5|3788|3786.5|3786.5|3785.5|307
1644493010000|2022-02-10 11:36:50|3788.5|3787|3792|3790.5|3792|3790.5|3788.5|3787|720
1644493020000|2022-02-10 11:37:00|3791.5|3791|3791.5|3789.5|3791.5|3791.5|3791.5|3789.5|2536
1644493030000|2022-02-10 11:37:10|||||||||12928
1644493040000|2022-02-10 11:37:20|3791|3790|3792|3791|3792|3791|3790.5|3790|924
1644493050000|2022-02-10 11:37:30|3792.5|3791.5|3793.5|3792|3795|3793|3792.5|3791.5|466
1644493060000|2022-02-10 11:37:40||3791.5||3792.5||3792.5||3791.5|350
1644493070000|2022-02-10 11:37:50|3793|3792|3791|3790|3793|3792|3791|3790|320
1644493080000|2022-02-10 11:38:00|3790.5|3789.5|3791.5|3790.5|3792|3791.5|3790.5|3789|825
1644493090000|2022-02-10 11:38:10|3790.5|3789.5|3791|3790.5|3791|3790.5|3790.5|3789.5|198
1644493100000|2022-02-10 11:38:20|3790.5|3790|3790.5|3788.5|3791|3790.5|3789.5|3788.5|765
1644493110000|2022-02-10 11:38:30|3789.5|3789|3790|3789.5|3790.5|3789.5|3789.5|3789|333
1644493120000|2022-02-10 11:38:40|3789.5|3789|3789|3787.5|3789.5|3789|3789|3787.5|693
1644493130000|2022-02-10 11:38:50|3789.5|3788|3789.5|3789|3790|3789|3789|3788|842
1644493140000|2022-02-10 11:39:00|||||||||662
1644493150000|2022-02-10 11:39:10|||||||||326
1644493160000|2022-02-10 11:39:20|3789|3788.5|3788.5|3786.5|3789|3788.5|3788.5|3786.5|363
1644493170000|2022-02-10 11:39:30|3788|3786|3787.5|3786.5|3788|3787|3787.5|3785.5|119
1644493180000|2022-02-10 11:39:40|3787|3787|3788.5|3787.5|3789|3788|3787|3787|907
1644493190000|2022-02-10 11:39:50|3789|3788|3789|3787.5|3789|3788|3789|3787.5|693
1644493200000|2022-02-10 11:40:00||3788||3787.5||3788||3787.5|0
1644493210000|2022-02-10 11:40:10|||||||||134
1644493220000|2022-02-10 11:40:20|3789.5|3788|3791.5|3790.5|3791.5|3790.5|3789.5|3787.5|1358
1644493230000|2022-02-10 11:40:30|3792|3791|3791|3790|3792|3791|3791|3790|1170
1644493250000|2022-02-10 11:40:50|3791.5|3790.5|3792|3791|3792.5|3791|3791.5|3790.5|287
1644493280000|2022-02-10 11:41:20|3792.5|3791.5|3793.5|3791.5|3793.5|3793|3792.5|3791.5|1774
1644493290000|2022-02-10 11:41:30|3793|3791|3793.5|3792.5|3793.5|3793|3792.5|3791|13
1644493300000|2022-02-10 11:41:40||3793||3792.5||3793||3792.5|659
1644493310000|2022-02-10 11:41:50|3794|3793|3794.5|3793|3795|3793.5|3794|3793|630
1644493320000|2022-02-10 11:42:00||3793.5||3793.5||3793.5||3793.5|53
1644493330000|2022-02-10 11:42:10|3794|3794|3794|3792.5|3795|3794|3794|3792|2532
1644493340000|2022-02-10 11:42:20|3793.5|3791.5|3792|3791|3793.5|3791.5|3792|3791|145
1644493370000|2022-02-10 11:42:50|3791.5|3790.5|3792|3791|3792|3791|3791.5|3790.5|671
1644493380000|2022-02-10 11:43:00|3792.5|3791.5|3793.5|3792.5|3794|3792.5|3792.5|3791.5|1507
1644493390000|2022-02-10 11:43:10|3794|3793|3794|3793|3794.5|3793.5|3793.5|3793|460
1644493400000|2022-02-10 11:43:20|||||||||13
1644493410000|2022-02-10 11:43:30|3795|3793.5|3793.5|3792.5|3795|3793.5|3793|3792.5|5130
1644493420000|2022-02-10 11:43:40|3794||3794||3794||3793.5||306
1644493430000|2022-02-10 11:43:50|3794.5|3793|3794|3793|3794.5|3793.5|3794|3793|840
1644493440000|2022-02-10 11:44:00|||||||||528
1644493450000|2022-02-10 11:44:10|3793.5|3793.5|3796|3794.5|3798|3796|3793.5|3793.5|3623
1644493460000|2022-02-10 11:44:20|3795.5|3793.5|3796|3794.5|3796|3794.5|3794|3792.5|608
1644493470000|2022-02-10 11:44:30|3795.5|3794|3795|3794|3795.5|3794|3795|3794|472
1644493480000|2022-02-10 11:44:40||3793.5||3793.5||3793.5||3792.5|294
1644493490000|2022-02-10 11:44:50|3794.5|3793|3794|3792|3794.5|3793|3794|3792|333
1644493500000|2022-02-10 11:45:00|3793.5|3791.5|3792|3790|3793.5|3791.5|3792|3789.5|117
1644493510000|2022-02-10 11:45:10||3789.5||3790||3790.5||3789.5|528
1644493520000|2022-02-10 11:45:20|3791|3790.5|3792|3791.5|3793|3791.5|3791|3790.5|183
1644493530000|2022-02-10 11:45:30|3791.5|3791|3792|3791|3793|3791.5|3790.5|3790|1875
1644493540000|2022-02-10 11:45:40||3791.5||3791||3791.5||3791|750
1644493550000|2022-02-10 11:45:50|3791.5|3790.5|3790.5|3789.5|3791.5|3790.5|3790.5|3789|1130
1644493560000|2022-02-10 11:46:00||3790||3789.5||3790||3789.5|74
1644493570000|2022-02-10 11:46:10|3791.5|3790|3792|3790.5|3792|3791|3790.5|3790|2517
1644493580000|2022-02-10 11:46:20|3791.5|3791|3791.5|3790|3792|3791.5|3790.5|3788.5|1757
1644493590000|2022-02-10 11:46:30|3791||3791||3791||3791||100
1644493600000|2022-02-10 11:46:40|3790.5|3790.5|3790.5|3790|3790.5|3790.5|3790.5|3789.5|193
1644493610000|2022-02-10 11:46:50|3790|3789.5|3789|3787.5|3790|3789.5|3789|3787.5|616
1644493620000|2022-02-10 11:47:00|3788.5|3788|3790|3789|3790|3789|3788|3787.5|793
1644493630000|2022-02-10 11:47:10|3789.5|3788.5|3788|3786.5|3789.5|3788.5|3788|3786|215
1644493640000|2022-02-10 11:47:20||3787||3787||3787||3787|0
1644493650000|2022-02-10 11:47:30|3789|3787.5|3789.5|3788|3789.5|3788|3789|3787.5|275
1644493670000|2022-02-10 11:47:50|3789|3787.5|3789|3787.5|3789|3788|3787.5|3786.5|1935
1644493680000|2022-02-10 11:48:00|3788.5|3788|3789|3787.5|3789|3788|3788.5|3787.5|122
1644493690000|2022-02-10 11:48:10|3789.5|3788|3790.5|3788.5|3790.5|3789.5|3789.5|3788|2754
1644493700000|2022-02-10 11:48:20|3790|3788|3789.5|3788|3790|3788|3789.5|3788|250
1644493710000|2022-02-10 11:48:30|3789|3788.5|3788.5|3787.5|3789|3788.5|3788.5|3787.5|500
1644493720000|2022-02-10 11:48:40|3789|3788|3791|3789.5|3791.5|3789.5|3789|3788|1625
1644493730000|2022-02-10 11:48:50|3790.5||3790.5||3790.5||3790.5||0
1644493740000|2022-02-10 11:49:00|3791|3790|3791|3789.5|3791.5|3791|3791|3789.5|636
1644493760000|2022-02-10 11:49:20|3790.5|3790|3791.5|3791|3791.5|3791|3790.5|3790|729
1644493770000|2022-02-10 11:49:30|3792|3790.5|3792|3791|3792|3791|3790.5|3789.5|4979
1644493780000|2022-02-10 11:49:40|||||||||245
1644493790000|2022-02-10 11:49:50|3791.5|3790.5|3792|3791|3792|3791|3791.5|3790.5|1433
1644493800000|2022-02-10 11:50:00|3792.5|3791.5|3793.5|3792.5|3793.5|3792.5|3792.5|3791.5|1610
1644493810000|2022-02-10 11:50:10|3794.5|3793|3795|3794|3796.5|3794.5|3794|3793|503
1644493820000|2022-02-10 11:50:20||3793.5||3793.5||3793.5||3793|1122
1644493830000|2022-02-10 11:50:30|3794.5|3793|3794|3792.5|3795|3793.5|3794|3792|226307
1644493840000|2022-02-10 11:50:40|3793|3792|3792|3791|3793|3792|3792|3791|0
1644493850000|2022-02-10 11:50:50|3791.5|3790.5|3789.5|3788.5|3791.5|3791|3789.5|3788.5|721
1644493860000|2022-02-10 11:51:00|3790|3789|3791.5|3790|3791.5|3790|3790|3789|1104
1644493870000|2022-02-10 11:51:10|||||||||176
1644493890000|2022-02-10 11:51:30|3791|3790.5|3790|3789|3791|3791|3790|3788.5|4391
1644493900000|2022-02-10 11:51:40|3790.5||3791||3791||3790.5||357
1644493910000|2022-02-10 11:51:50|3790.5|3789.5|3790.5|3789.5|3790.5|3790|3790.5|3789|228
1644493920000|2022-02-10 11:52:00|3790|3790|3790.5|3789.5|3790.5|3790|3790|3789.5|858
1644493930000|2022-02-10 11:52:10|3791|3790|3791|3790|3791|3790|3791|3790|411
1644493940000|2022-02-10 11:52:20|3791.5|3790.5|3790.5|3789|3791.5|3791|3790.5|3789|5207
1644493950000|2022-02-10 11:52:30|3791|3789.5|3791|3790|3791|3790.5|3791|3789.5|918
1644493960000|2022-02-10 11:52:40|3791.5|3790.5|3794|3793.5|3795|3793.5|3790.5|3789.5|10594
1644493970000|2022-02-10 11:52:50|3795|3794|3796.5|3796|3797|3796|3795|3794|599
1644493980000|2022-02-10 11:53:00|3797.5|3796.5|3798.5|3798|3799.5|3799|3797.5|3796.5|3340
1644493990000|2022-02-10 11:53:10|3799.5|3798.5|3803.5|3802.5|3804|3802.5|3799.5|3798.5|383
1644494000000|2022-02-10 11:53:20|3803|3802|3802.5|3801|3803.5|3802.5|3802.5|3801|255
1644494010000|2022-02-10 11:53:30|3803|3801.5|3805|3804|3805.5|3804|3803|3801.5|1769
1644494020000|2022-02-10 11:53:40||3803.5||3804||3804.5||3803|792
1644494030000|2022-02-10 11:53:50|3804.5|3803.5|3804.5|3802.5|3804.5|3803.5|3804.5|3802.5|44
1644494040000|2022-02-10 11:54:00|3804|3802|3802.5|3801|3804|3802|3800.5|3799.5|1605
1644494060000|2022-02-10 11:54:20|3802|3800|3802|3801|3802|3801|3801|3800|1595
1644494070000|2022-02-10 11:54:30|3802.5|3801.5|3803|3802|3803|3802|3802.5|3801.5|905
1644494080000|2022-02-10 11:54:40|3802.5||3803||3803||3802.5||5
1644494090000|2022-02-10 11:54:50|||||||||176
1644494100000|2022-02-10 11:55:00|3804|3802.5|3804.5|3803.5|3804.5|3803.5|3804|3802.5|572
1644494110000|2022-02-10 11:55:10|3805|3804|3806|3805|3807|3805|3805|3804|2784
1644494120000|2022-02-10 11:55:20|3805.5|3805.5|3807|3806|3808|3806|3805.5|3805.5|497
1644494130000|2022-02-10 11:55:30|3807.5|3807.5|3813|3811|3813.5|3811|3807.5|3806|9671
1644494140000|2022-02-10 11:55:40|3812|3811.5|3809|3808|3813|3811.5|3809|3807|1944
1644494150000|2022-02-10 11:55:50|3808.5|3807|3808|3806.5|3809|3808|3808|3806.5|421
1644494160000|2022-02-10 11:56:00|3807.5|3806|3809|3807.5|3809|3807.5|3807|3806|891
1644494170000|2022-02-10 11:56:10|||||||||294
1644494180000|2022-02-10 11:56:20|3808|3806|3808.5|3807|3808.5|3807|3808|3806|483
1644494190000|2022-02-10 11:56:30|3809|3808|3809|3807.5|3810|3808.5|3809|3807.5|1389
1644494200000|2022-02-10 11:56:40|3808.5|3808|3808|3807|3808.5|3808|3808|3806|31
1644494210000|2022-02-10 11:56:50|3807.5|3806.5|3806|3804.5|3807.5|3806.5|3805.5|3804.5|1360
1644494220000|2022-02-10 11:57:00|3806.5|3805.5|3806|3804.5|3806.5|3805.5|3805.5|3804.5|539
1644494230000|2022-02-10 11:57:10|3804.5|3804|3806|3805|3806|3805|3804.5|3803.5|2624
1644494240000|2022-02-10 11:57:20|3805.5|3806|3807|3806|3807|3806|3805.5|3806|1405
1644494250000|2022-02-10 11:57:30|||||||||53
1644494260000|2022-02-10 11:57:40|3808|3807|3806|3805|3808|3807|3806|3804.5|1648
1644494270000|2022-02-10 11:57:50|3805.5|3804|3803.5|3801.5|3805.5|3804.5|3802.5|3801|498
1644494280000|2022-02-10 11:58:00|3802.5|3802|3802.5|3801.5|3803.5|3802|3802|3801.5|566
1644494290000|2022-02-10 11:58:10|3803.5|3802.5|3802|3800|3803.5|3802.5|3802|3800|1356
1644494300000|2022-02-10 11:58:20|3801|3800.5|3802|3800.5|3802|3801.5|3801|3800|1031
1644494310000|2022-02-10 11:58:30|3801.5|3800|3799.5|3798.5|3801.5|3800|3799|3798|1623
1644494320000|2022-02-10 11:58:40|3800|3799|3801|3800|3802.5|3801|3800|3799|1097
1644494340000|2022-02-10 11:59:00|3800.5|3799|3799.5|3798.5|3800.5|3799|3799.5|3798.5|46
1644494350000|2022-02-10 11:59:10|3799|3797.5|3799|3798|3799|3798|3797.5|3796|5445
1644494360000|2022-02-10 11:59:20|3798.5|3797|3799.5|3798.5|3799.5|3799|3798.5|3797|962
1644494370000|2022-02-10 11:59:30|3800|3798|3798.5|3797.5|3800|3798|3798.5|3797|946
1644494380000|2022-02-10 11:59:40||3798||3798||3798||3798|69
1644494390000|2022-02-10 11:59:50||3797.5||3797.5||3797.5||3797|1088
1644494400000|2022-02-10 12:00:00|3798|3797|3796.5|3794.5|3798.5|3797|3796.5|3794.5|1107
1644494410000|2022-02-10 12:00:10|3796|3794|3794.5|3793|3796|3794|3793.5|3793|640
1644494420000|2022-02-10 12:00:20|3794|3792|3790.5|3789.5|3794|3792|3790.5|3789.5|1935
1644494430000|2022-02-10 12:00:30|3791||3791||3791||3790.5||997
1644494440000|2022-02-10 12:00:40|3790.5|3790|3789|3787.5|3792|3791|3788.5|3787.5|5807
1644494450000|2022-02-10 12:00:50|3788.5|3786.5|3788.5|3786.5|3789|3787.5|3787.5|3786.5|784
1644494460000|2022-02-10 12:01:00|3788|3786|3786.5|3786|3788|3786|3786.5|3785|1300
1644494470000|2022-02-10 12:01:10|3787|3785.5|3786|3785|3787|3785.5|3786|3785|1142
1644494480000|2022-02-10 12:01:20|3785|3784|3785|3783.5|3785|3784|3784.5|3783|676
1644494490000|2022-02-10 12:01:30|3785.5|3784.5|3784|3783|3785.5|3784.5|3784|3782.5|60
1644494500000|2022-02-10 12:01:40|3783.5|3782.5|3783.5|3782|3784|3783|3782.5|3781.5|349
1644494510000|2022-02-10 12:01:50|3782.5|3781.5|3783|3781.5|3783.5|3781.5|3782.5|3781.5|857
1644494520000|2022-02-10 12:02:00|3782|3780.5|3781.5|3780.5|3782.5|3780.5|3781.5|3780.5|71
1644494530000|2022-02-10 12:02:10|3782|3781|3784.5|3783.5|3785.5|3784|3782|3781|4832
1644494540000|2022-02-10 12:02:20|3785.5|3784|3785|3784.5|3786|3784.5|3785|3784|376
1644494550000|2022-02-10 12:02:30|3784|3784|3784|3782|3784|3784|3784|3782|688
1644494560000|2022-02-10 12:02:40|3783||3783||3783||3783||0
1644494570000|2022-02-10 12:02:50|3782.5|3782.5|3783.5|3782.5|3784|3783|3782.5|3782.5|656
1644494580000|2022-02-10 12:03:00|3782.5|3782|3782.5|3781.5|3783.5|3782|3781.5|3780.5|1015
1644494590000|2022-02-10 12:03:10|3783|3782|3787|3785.5|3787|3785.5|3783|3782|4519
1644494600000|2022-02-10 12:03:20|3786.5|3786|3786|3784.5|3787|3786|3786|3784.5|385
1644494610000|2022-02-10 12:03:30|3785.5||3785.5||3786||3785.5||251
1644494620000|2022-02-10 12:03:40|3785|3785|3783|3781.5|3785|3785|3783|3781.5|2079
1644494630000|2022-02-10 12:03:50|3782.5|3780.5|3782|3780.5|3782.5|3780.5|3782|3780.5|59
1644494640000|2022-02-10 12:04:00|3781.5||3781.5||3781.5||3781.5||0
1644494660000|2022-02-10 12:04:20|3781|3780|3781|3780|3781|3780|3779.5|3778|5290
1644494670000|2022-02-10 12:04:30|3780.5||3780.5||3780.5||3780.5||500
1644494680000|2022-02-10 12:04:40|3779.5|3779|3779.5|3777.5|3779.5|3779|3778.5|3777|853
1644494690000|2022-02-10 12:04:50|||||||||71
1644494700000|2022-02-10 12:05:00|3778.5||3778.5||3778.5||3778.5||0
1644494710000|2022-02-10 12:05:10|3778|3777|3778|3777|3778|3777|3778|3777|0
1644494720000|2022-02-10 12:05:20|3777.5||3778||3778||3777.5||341
1644494730000|2022-02-10 12:05:30|3778.5|3778|3779.5|3778.5|3779.5|3778.5|3778|3777.5|2883
1644494740000|2022-02-10 12:05:40|3779|3779|3779.5|3778.5|3780|3779.5|3779|3778.5|1830
1644494750000|2022-02-10 12:05:50||3778||3777.5||3778||3777.5|191
1644494760000|2022-02-10 12:06:00|3778.5|3778|3779|3778|3780|3778.5|3778|3777|241
1644494770000|2022-02-10 12:06:10|3779.5||3779.5||3779.5||3779.5||362
1644494790000|2022-02-10 12:06:30|3779|3779|3778|3777|3780|3779.5|3778|3777|1213
1644494810000|2022-02-10 12:06:50|3777.5|3776|3776|3775|3777.5|3776|3776|3775|1426
1644494820000|2022-02-10 12:07:00|3776.5||3776.5||3776.5||3776.5||0
1644494830000|2022-02-10 12:07:10|3777|3775.5|3777.5|3776|3777.5|3776.5|3776.5|3775.5|1180
1644494840000|2022-02-10 12:07:20|3777|3776.5|3777.5|3776.5|3777.5|3777|3777|3776.5|542
1644494860000|2022-02-10 12:07:40|3778|3777|3777.5|3776.5|3779|3777.5|3777.5|3776.5|1000
1644494870000|2022-02-10 12:07:50|3777|3776|3776.5|3775|3777|3776|3776.5|3775|381
1644494880000|2022-02-10 12:08:00|3776|3775.5|3776.5|3775|3776.5|3775.5|3776|3775|618
1644494890000|2022-02-10 12:08:10|3776|3774.5|3774.5|3773.5|3776|3774.5|3773|3772|3700
1644494900000|2022-02-10 12:08:20|3774|3773|3773|3772|3774|3773|3773|3772|0
1644494910000|2022-02-10 12:08:30|3772.5|3771|3772|3770.5|3772.5|3771|3771|3769|1782
1644494920000|2022-02-10 12:08:40|3772.5|3771.5|3773|3772|3773|3772|3771.5|3770.5|1812
1644494930000|2022-02-10 12:08:50|3772.5|3771.5|3770.5|3768.5|3772.5|3771.5|3770.5|3768.5|830
1644494940000|2022-02-10 12:09:00|3769.5||3769.5||3769.5||3769.5||3
1644494950000|2022-02-10 12:09:10|3770.5|3769|3772.5|3771.5|3772.5|3772|3770.5|3769|1588
1644494970000|2022-02-10 12:09:30|3773|3772|3774|3772.5|3774.5|3773.5|3773|3772|1424
1644494980000|2022-02-10 12:09:40|3773.5||3773.5||3773.5||3773.5||108
1644494990000|2022-02-10 12:09:50|3773|3772|3772.5|3771|3773|3772|3772.5|3770.5|511
1644495000000|2022-02-10 12:10:00|3771.5|3769.5|3770.5|3769|3771.5|3770|3770.5|3769|49
1644495010000|2022-02-10 12:10:10||3768.5||3768.5||3768.5||3768.5|659
1644495020000|2022-02-10 12:10:20|3770|3769.5|3771.5|3769.5|3771.5|3770.5|3770|3768.5|642
1644495030000|2022-02-10 12:10:30|3770.5|3769|3770.5|3768.5|3770.5|3769.5|3770.5|3768.5|5
1644495040000|2022-02-10 12:10:40||3769||3769||3769||3768.5|0
1644495050000|2022-02-10 12:10:50|3770|3768.5|3770|3768.5|3770|3768.5|3769.5|3768|371
1644495060000|2022-02-10 12:11:00|3770.5|3769|3771|3769.5|3771|3770|3770.5|3769|304
1644495070000|2022-02-10 12:11:10|3770.5|3769|3769.5|3768.5|3770.5|3769|3769.5|3768.5|1039
1644495090000|2022-02-10 12:11:30|3769|3769|3771|3770|3771|3770|3769|3769|2863
1644495100000|2022-02-10 12:11:40|||||||||308
1644495110000|2022-02-10 12:11:50|||||||||288
1644495120000|2022-02-10 12:12:00|3771.5|3771|3772|3771|3772|3771|3771.5|3771|520
1644495130000|2022-02-10 12:12:10|3773|3771.5|3773.5|3772|3774.5|3773.5|3773|3771.5|1563
1644495140000|2022-02-10 12:12:20|3772.5|3771.5|3772.5|3771|3772.5|3771.5|3772.5|3771|43
1644495170000|2022-02-10 12:12:50|3772|3770.5|3770|3769.5|3772|3770.5|3770|3769.5|417
1644495180000|2022-02-10 12:13:00|3769.5|3769|3769.5|3768.5|3770|3769.5|3769.5|3768.5|482
1644495190000|2022-02-10 12:13:10|3770|3769|3773.5|3772.5|3774|3773|3770|3768.5|27394
1644495210000|2022-02-10 12:13:30|3774|3773|3774|3773.5|3778|3775.5|3774|3773|2535
1644495220000|2022-02-10 12:13:40|3773.5|3773|3774|3773|3774|3773|3773|3772.5|1489
1644495230000|2022-02-10 12:13:50|3774.5|3773.5|3774.5|3773.5|3774.5|3773.5|3774|3773|770
1644495240000|2022-02-10 12:14:00|3775.5|3774|3775|3774|3775.5|3774|3775|3774|39081
1644495250000|2022-02-10 12:14:10|||||||||208
1644495260000|2022-02-10 12:14:20|3774.5|3773.5|3773.5|3772|3774.5|3773.5|3773.5|3772|1081
1644495270000|2022-02-10 12:14:30|3773||3773||3773||3773||0
1644495280000|2022-02-10 12:14:40|3773.5|3772.5|3773.5|3772.5|3773.5|3772.5|3773.5|3772.5|824
1644495290000|2022-02-10 12:14:50|3773|3772|3773.5|3772.5|3773.5|3772.5|3773|3772|521
1644495300000|2022-02-10 12:15:00|3774|3773.5|3775.5|3774|3776.5|3775|3774|3773|4190
1644495310000|2022-02-10 12:15:10|||||||||10
1644495320000|2022-02-10 12:15:20|3776|3774.5|3775|3774|3776.5|3775|3775|3774|2261
1644495330000|2022-02-10 12:15:30|3775.5|3774.5|3775|3774.5|3775.5|3774.5|3775|3774.5|360
1644495340000|2022-02-10 12:15:40|3775.5|3774|3775.5|3774|3775.5|3774.5|3775.5|3774|703
1644495350000|2022-02-10 12:15:50||3773.5||3774.5||3774.5||3773.5|250
1644495360000|2022-02-10 12:16:00|3776|3775.5|3781.5|3780.5|3781.5|3780.5|3776|3775.5|5309
1644495370000|2022-02-10 12:16:10|3782|3781|3781.5|3781|3782|3781|3781.5|3781|1835
1644495380000|2022-02-10 12:16:20|3781|3780.5|3781|3779.5|3781|3780.5|3781|3779.5|1359
1644495400000|2022-02-10 12:16:40|3781.5|3780|3781.5|3780.5|3782|3780.5|3781.5|3780|557
1644495410000|2022-02-10 12:16:50|3781|3779.5|3780.5|3779.5|3781.5|3780|3780|3779.5|880
1644495420000|2022-02-10 12:17:00|3781|3780|3781|3780|3781|3780.5|3780.5|3780|498
1644495430000|2022-02-10 12:17:10|3782|3780.5|3782|3780.5|3782|3780.5|3782|3780.5|254
1644495440000|2022-02-10 12:17:20|3782.5|3781|3783.5|3782.5|3783.5|3782.5|3782.5|3781|1136
1644495450000|2022-02-10 12:17:30|3784.5|3783|3785|3784|3785|3784|3784.5|3783|1749
1644495460000|2022-02-10 12:17:40|3784.5|3783.5|3784.5|3783|3784.5|3783.5|3784|3783|802
1644495470000|2022-02-10 12:17:50||3782.5||3782.5||3782.5||3782.5|0
1644495480000|2022-02-10 12:18:00|3784||3784||3784||3784||0
1644495490000|2022-02-10 12:18:10|3783.5|3782|3782.5|3782|3783.5|3782|3782.5|3782|579
1644495500000|2022-02-10 12:18:20|3782|3781.5|3782|3780.5|3782|3781.5|3782|3780.5|457
1644495510000|2022-02-10 12:18:30|3781.5||3781.5||3781.5||3781.5||0
1644495520000|2022-02-10 12:18:40|||||||||19
1644495530000|2022-02-10 12:18:50|3781|3781|3782|3780.5|3783|3782|3781|3780.5|1922
1644495540000|2022-02-10 12:19:00|3781|3781|3782|3780.5|3783|3781.5|3781|3780.5|719
1644495550000|2022-02-10 12:19:10|3781.5||3781.5||3781.5||3781.5||0
1644495570000|2022-02-10 12:19:30|||||||||2502
1644495590000|2022-02-10 12:19:50|3781|3781|3783|3780.5|3783.5|3783|3781|3780.5|7378
1644495600000|2022-02-10 12:20:00||3781||3781.5||3781.5||3781|214
1644495610000|2022-02-10 12:20:10|3782.5|3782|3783|3782.5|3784.5|3782.5|3782.5|3782|635
1644495620000|2022-02-10 12:20:20|3782.5|3782|3782|3781|3782.5|3782|3781.5|3781|1381
1644495630000|2022-02-10 12:20:30|3782.5|3781.5|3783|3781.5|3783|3781.5|3782|3781.5|693
1644495640000|2022-02-10 12:20:40|3784|3782|3783.5|3781.5|3784|3782.5|3782.5|3781.5|319
1644495650000|2022-02-10 12:20:50|3783||3783||3783||3783||0
1644495660000|2022-02-10 12:21:00|3782.5|3782|3783|3782|3783|3782|3782.5|3782|407
1644495670000|2022-02-10 12:21:10|3782.5|3781.5|3782|3780.5|3782.5|3781.5|3781|3780.5|562
1644495680000|2022-02-10 12:21:20|3781|3780|3780.5|3779|3781|3780|3780|3779|344
1644495690000|2022-02-10 12:21:30|3780|3778|3780.5|3780|3780.5|3780|3780|3778|1004
1644495700000|2022-02-10 12:21:40|3781||3780.5||3781||3780.5||48
1644495710000|2022-02-10 12:21:50||3779||3779||3779||3779|351
1644495720000|2022-02-10 12:22:00|3780|3779.5|3780.5|3779.5|3780.5|3780|3780|3779.5|88
1644495730000|2022-02-10 12:22:10|3780|3779|3780.5|3780|3781|3780|3780|3779|129
1644495750000|2022-02-10 12:22:30||3779.5||3779.5||3779.5||3779.5|712
1644495760000|2022-02-10 12:22:40|||||||||323
1644495770000|2022-02-10 12:22:50|3780|3779|3779.5|3777.5|3780|3779|3778|3777|2105
1644495780000|2022-02-10 12:23:00|3779|3778|3779|3778|3779|3778|3779|3778|0
1644495790000|2022-02-10 12:23:10||3778.5||3778||3778.5||3778|829
1644495800000|2022-02-10 12:23:20|3778.5||3779||3779||3778.5||300
1644495810000|2022-02-10 12:23:30|3778.5|3777.5|3778.5|3777.5|3778.5|3777.5|3778.5|3777.5|159
1644495830000|2022-02-10 12:23:50|3778|3777|3777|3776|3778|3777|3777|3775.5|1567
1644495840000|2022-02-10 12:24:00|3776.5|3775.5|3776.5|3775.5|3776.5|3775.5|3776.5|3775.5|446
1644495850000|2022-02-10 12:24:10|3776|3775|3775.5|3775|3776.5|3775|3775.5|3774.5|743
1644495860000|2022-02-10 12:24:20|3776.5|3774.5|3776|3774|3776.5|3775.5|3774.5|3774|2404
1644495870000|2022-02-10 12:24:30|3775.5|3775|3776|3775|3776|3775|3775|3774.5|223
1644495880000|2022-02-10 12:24:40|3776.5||3776||3776.5||3776||298
1644495900000|2022-02-10 12:25:00|3775.5|3774.5|3774.5|3773.5|3775.5|3774.5|3774.5|3773.5|1039
1644495910000|2022-02-10 12:25:10|||||||||19
1644495920000|2022-02-10 12:25:20|3774|3774|3776|3775|3776|3775|3774|3774|1677
1644495930000|2022-02-10 12:25:30|3777||3777||3777||3777||989
1644495940000|2022-02-10 12:25:40|3776.5|3774.5|3775|3774|3776.5|3774.5|3775|3774|587
1644495950000|2022-02-10 12:25:50|3775.5|3775|3776|3775|3776|3775|3775.5|3774|800
1644495960000|2022-02-10 12:26:00|3776.5|3775.5|3777|3775.5|3777|3776|3776.5|3775.5|503
1644495970000|2022-02-10 12:26:10|3776.5||3777||3777||3776.5||0
1644495990000|2022-02-10 12:26:30|3776|3776|3777|3776|3777|3776|3776|3776|300
1644496000000|2022-02-10 12:26:40|3776.5||3777||3777||3776.5||402
1644496010000|2022-02-10 12:26:50|3776.5|3775.5|3776|3774.5|3776.5|3775.5|3776|3774.5|463
1644496040000|2022-02-10 12:27:20|||||||||41
1644496050000|2022-02-10 12:27:30|||||||||161
1644496060000|2022-02-10 12:27:40||3775||3775||3775||3775|0
1644496070000|2022-02-10 12:27:50|3777|3775.5|3777|3776|3777|3776.5|3777|3775.5|661
1644496080000|2022-02-10 12:28:00|||||||||10
1644496090000|2022-02-10 12:28:10|||||||||125
1644496100000|2022-02-10 12:28:20|3776.5|3775.5|3776|3775|3776.5|3775.5|3775.5|3775|806
1644496120000|2022-02-10 12:28:40|3775.5|3774.5|3776|3775|3776|3775|3775.5|3774.5|505
1644496130000|2022-02-10 12:28:50|3776.5|3775.5|3777.5|3776|3777.5|3776|3776.5|3775.5|4448
1644496140000|2022-02-10 12:29:00|3778|3776.5|3778|3777|3779|3778|3778|3776.5|1388
1644496150000|2022-02-10 12:29:10|||||||||35
1644496170000|2022-02-10 12:29:30|3777.5|3776.5|3778.5|3777|3778.5|3777.5|3777|3776|3807
1644496180000|2022-02-10 12:29:40|3779|3777.5|3780.5|3779.5|3780.5|3779.5|3779|3777.5|21904
1644496190000|2022-02-10 12:29:50|||||||||22
1644496210000|2022-02-10 12:30:10|||||||||393
1644496220000|2022-02-10 12:30:20|3781|3780|3783|3781|3783|3781|3781|3780|1746
1644496230000|2022-02-10 12:30:30|3782.5||3782.5||3782.5||3782.5||38
1644496240000|2022-02-10 12:30:40|3782||3782||3782||3782||0
1644496250000|2022-02-10 12:30:50|3783|3781.5|3782.5|3781.5|3783|3781.5|3782|3781|1315
1644496270000|2022-02-10 12:31:10|||||||||908
1644496280000|2022-02-10 12:31:20|3783|3782|3784.5|3783.5|3784.5|3783.5|3783|3782|165
1644496290000|2022-02-10 12:31:30|3785|3784|3785|3784.5|3785.5|3784.5|3785|3783.5|306
1644496300000|2022-02-10 12:31:40|3784.5|3784|3784|3783.5|3784.5|3784|3784|3783.5|720
1644496310000|2022-02-10 12:31:50|3783.5|3783|3783.5|3782|3784.5|3783.5|3783|3782|680
1644496320000|2022-02-10 12:32:00|3783|3781.5|3783.5|3781.5|3783.5|3781.5|3783|3781.5|0
1644496340000|2022-02-10 12:32:20|3784|3782|3789|3787.5|3789.5|3787.5|3784|3782|6358
1644496350000|2022-02-10 12:32:30|3789.5|3788|3789|3787|3795|3793.5|3788|3786.5|19664
1644496360000|2022-02-10 12:32:40|||||||||275
1644496370000|2022-02-10 12:32:50||3788||3788||3788||3788|97
1644496380000|2022-02-10 12:33:00||3787.5||3788||3788||3787.5|528
1644496390000|2022-02-10 12:33:10|3788.5|3787.5|3787.5|3786.5|3788.5|3788|3787.5|3785.5|622
1644496400000|2022-02-10 12:33:20|3787|3786|3786|3784.5|3787|3786|3785.5|3784|121
1644496410000|2022-02-10 12:33:30|3785.5|3784|3784.5|3783|3785.5|3784|3784.5|3783|335
1644496430000|2022-02-10 12:33:50|3786|3783.5|3786|3784|3786|3784|3786|3783.5|13
1644496440000|2022-02-10 12:34:00|3785.5|3783.5|3783.5|3782.5|3785.5|3783.5|3783.5|3782|1531
1644496450000|2022-02-10 12:34:10|3783|3782|3784|3782.5|3784|3782.5|3783|3782|526
1644496460000|2022-02-10 12:34:20||3783||3783||3783||3783|0
1644496470000|2022-02-10 12:34:30|3785|3783.5|3784|3783|3785|3783.5|3783|3782|1765
1644496490000|2022-02-10 12:34:50|3785|3782.5|3785|3783.5|3785|3783.5|3785|3782.5|1354
1644496500000|2022-02-10 12:35:00|3784.5|3784|3784|3782.5|3785|3784|3784|3782.5|1428
1644496510000|2022-02-10 12:35:10|||||||||19
1644496520000|2022-02-10 12:35:20|3783.5|3781|3781|3779.5|3783.5|3781.5|3780.5|3779|457
1644496530000|2022-02-10 12:35:30||3780.5||3779.5||3780.5||3779.5|539
1644496540000|2022-02-10 12:35:40|3780||3780.5||3781||3780||300
1644496550000|2022-02-10 12:35:50|3780|3779|3779.5|3778|3780.5|3779|3779.5|3778|1076
1644496560000|2022-02-10 12:36:00|3779||3779||3779||3779||180
1644496570000|2022-02-10 12:36:10|||||||||181
1644496590000|2022-02-10 12:36:30|3778.5||3778.5||3778.5||3778.5||1
1644496600000|2022-02-10 12:36:40||3777.5||3777.5||3777.5||3777.5|55
1644496610000|2022-02-10 12:36:50|3778|3776.5|3776.5|3775|3778|3777.5|3775.5|3774.5|2376
1644496620000|2022-02-10 12:37:00|3776|3774.5|3775.5|3774.5|3776.5|3774.5|3775.5|3774.5|1691
1644496630000|2022-02-10 12:37:10|3776|3775.5|3775|3773|3776|3775.5|3775|3773|1167
1644496640000|2022-02-10 12:37:20||3773.5||3773||3773.5||3773|413
1644496650000|2022-02-10 12:37:30|3774.5||3774||3774.5||3774||3
1644496660000|2022-02-10 12:37:40|3773.5|3772.5|3773|3772|3773.5|3772.5|3773|3771.5|1282
1644496670000|2022-02-10 12:37:50|3772.5|3771.5|3772.5|3771.5|3772.5|3772|3772.5|3771.5|549
1644496700000|2022-02-10 12:38:20|3773|3772|3774|3772.5|3774|3772.5|3773|3772|1936
1644496730000|2022-02-10 12:38:50|3774.5|3773|3778.5|3776.5|3778.5|3776.5|3774.5|3773|2615
1644496740000|2022-02-10 12:39:00|3777.5|3777|3775|3773.5|3777.5|3777|3775|3773.5|2013
1644496750000|2022-02-10 12:39:10|||||||||12
1644496770000|2022-02-10 12:39:30|3775.5|3774|3776|3774.5|3777|3775.5|3775.5|3774|1794
1644496780000|2022-02-10 12:39:40|3775|3775|3776|3775|3776|3775.5|3775|3775|286
1644496790000|2022-02-10 12:39:50|3775.5|3774.5|3775.5|3774|3775.5|3774.5|3775|3773.5|756
1644496800000|2022-02-10 12:40:00|3776.5|3773.5|3776|3775.5|3776.5|3775.5|3776|3773.5|72
1644496810000|2022-02-10 12:40:10||3775||3775||3775||3775|51
1644496820000|2022-02-10 12:40:20||3775.5||3775||3775.5||3775|822
1644496830000|2022-02-10 12:40:30|3775.5||3776||3776||3775.5||319
1644496840000|2022-02-10 12:40:40|3776.5|3776|3778.5|3777|3779|3777|3776.5|3776|1322
1644496850000|2022-02-10 12:40:50|3777.5|3776.5|3778|3776.5|3778|3777|3777.5|3776.5|773
1644496860000|2022-02-10 12:41:00|3777.5|3777|3777|3776|3777.5|3777|3777|3776|206
1644496870000|2022-02-10 12:41:10|3776.5|3775|3776.5|3775|3776.5|3775.5|3775.5|3774.5|21
1644496880000|2022-02-10 12:41:20||3775.5||3775.5||3776||3775.5|310
1644496890000|2022-02-10 12:41:30|3777|3776|3778|3777|3778|3777|3777|3775.5|180
1644496900000|2022-02-10 12:41:40|3777.5|3776|3777|3776|3777.5|3776|3777|3776|838
1644496910000|2022-02-10 12:41:50|3776.5|3775.5|3777|3775|3777|3775.5|3775.5|3774|1592
1644496920000|2022-02-10 12:42:00|3776.5||3776.5||3777||3776||0
1644496930000|2022-02-10 12:42:10|3776|3775.5|3776.5|3775|3776.5|3776|3775.5|3775|1308
1644496940000|2022-02-10 12:42:20|3775.5|3774.5|3774.5|3774|3776|3775|3774.5|3774|807
1644496950000|2022-02-10 12:42:30|3774|3773.5|3774.5|3773.5|3774.5|3773.5|3774|3773.5|856
1644496970000|2022-02-10 12:42:50|3775|3774|3775|3773.5|3776|3775.5|3774.5|3773.5|2123
1644496990000|2022-02-10 12:43:10||3774||3774||3774||3773|156
1644497000000|2022-02-10 12:43:20|3775.5|3774.5|3774.5|3773.5|3776|3775|3774.5|3773.5|1361
1644497010000|2022-02-10 12:43:30|3774|3772.5|3773.5|3771.5|3774|3773|3773.5|3771.5|68
1644497030000|2022-02-10 12:43:50|3773|3771|3771|3770|3773|3771|3771|3770|2397
1644497040000|2022-02-10 12:44:00|3771.5|3770.5|3772.5|3771.5|3773.5|3771.5|3771.5|3770.5|656
1644497050000|2022-02-10 12:44:10||3771||3771.5||3771.5||3771|0
1644497060000|2022-02-10 12:44:20|3773|3772|3773|3772|3773|3772|3773|3772|1084
1644497070000|2022-02-10 12:44:30|3773.5|3772.5|3774.5|3773|3774.5|3773|3773.5|3772.5|924
1644497080000|2022-02-10 12:44:40|3774|3772.5|3774.5|3773|3774.5|3773|3773.5|3772|454
1644497090000|2022-02-10 12:44:50||3772.5||3772.5||3772.5||3772|172
1644497110000|2022-02-10 12:45:10|3774|3772|3773.5|3772|3774|3772.5|3773|3772|134
1644497120000|2022-02-10 12:45:20|||||||||129
1644497130000|2022-02-10 12:45:30||3772.5||3772||3772.5||3772|0
1644497150000|2022-02-10 12:45:50||3772.5||3772.5||3772.5||3772|118
1644497170000|2022-02-10 12:46:10|3774.5|3773.5|3774.5|3773.5|3774.5|3773.5|3774.5|3773.5|162
1644497180000|2022-02-10 12:46:20|||||||||15
1644497190000|2022-02-10 12:46:30|3775|3774|3776|3775|3777|3776|3775|3774|1463
1644497200000|2022-02-10 12:46:40||3775.5||3775.5||3775.5||3775|847
1644497210000|2022-02-10 12:46:50||3775||3775||3775||3775|0
1644497220000|2022-02-10 12:47:00|3775.5|3774.5|3775|3773.5|3775.5|3774.5|3775|3773.5|139
1644497240000|2022-02-10 12:47:20||3774||3774||3774||3773.5|0
1644497250000|2022-02-10 12:47:30|||||||||39
1644497260000|2022-02-10 12:47:40|3775.5|3774.5|3776.5|3775.5|3776.5|3775.5|3775.5|3774.5|1372
1644497270000|2022-02-10 12:47:50|3776|3774.5|3776.5|3775|3776.5|3775|3776|3774.5|311
1644497280000|2022-02-10 12:48:00||3775.5||3775.5||3775.5||3775|902
1644497300000|2022-02-10 12:48:20|3776|3775|3776.5|3775.5|3776.5|3775.5|3776|3775|783
1644497310000|2022-02-10 12:48:30|||||||||44
1644497320000|2022-02-10 12:48:40|3776|3775|3775.5|3774.5|3776|3775|3775.5|3774|603
1644497330000|2022-02-10 12:48:50|3776|3775|3776.5|3775|3778|3777.5|3776|3775|1963
1644497340000|2022-02-10 12:49:00|3776|3775.5|3776|3775|3776.5|3775.5|3776|3775|100
1644497350000|2022-02-10 12:49:10|3776.5|3775.5|3777|3775.5|3777.5|3776.5|3776.5|3775.5|347
1644497380000|2022-02-10 12:49:40|3776.5|3775|3776|3774.5|3776.5|3775|3775.5|3774|432
1644497390000|2022-02-10 12:49:50|3775.5|3774|3775|3773.5|3775.5|3774|3775|3773.5|583
1644497400000|2022-02-10 12:50:00|||||||||770
1644497410000|2022-02-10 12:50:10|3774.5|3774|3774|3773|3774.5|3774|3774|3773|264
1644497420000|2022-02-10 12:50:20|3775|3773.5|3775|3773.5|3775|3774|3774|3773.5|103
1644497430000|2022-02-10 12:50:30|3774.5|3773|3774.5|3773.5|3774.5|3773.5|3774|3773|362
1644497440000|2022-02-10 12:50:40|3775|3774|3775|3774.5|3775|3774.5|3774.5|3774|757
1644497450000|2022-02-10 12:50:50|3775.5|3775|3776.5|3775.5|3776.5|3775.5|3775.5|3775|780
1644497460000|2022-02-10 12:51:00|3777|3776.5|3778|3776.5|3778|3776.5|3777|3776|434
1644497480000|2022-02-10 12:51:20|3777.5|3776|3777|3775.5|3777.5|3776|3776.5|3775.5|371
1644497490000|2022-02-10 12:51:30|||||||||865
1644497510000|2022-02-10 12:51:50|3776.5|3775|3773.5|3772|3776.5|3775|3773|3772|913
1644497520000|2022-02-10 12:52:00|3772.5|3771.5|3773|3772|3773.5|3772|3772|3770.5|1209
1644497530000|2022-02-10 12:52:10|||||||||106
1644497540000|2022-02-10 12:52:20|3774|3772.5|3774|3772.5|3774|3773|3774|3772.5|1150
1644497550000|2022-02-10 12:52:30|||||||||8
1644497570000|2022-02-10 12:52:50|3773.5|3772|3772|3771|3773.5|3772|3772|3771|766
1644497580000|2022-02-10 12:53:00|3773|3771.5|3774|3772.5|3774|3772.5|3773|3771.5|485
1644497590000|2022-02-10 12:53:10|3773.5|3772|3772|3771|3773.5|3772|3772|3771|53
1644497600000|2022-02-10 12:53:20|3771.5|3770|3771|3770|3772|3770.5|3771|3770|1011
1644497610000|2022-02-10 12:53:30|3770.5|3769.5|3770.5|3769.5|3771|3770.5|3770.5|3769|93
1644497620000|2022-02-10 12:53:40|3771|3770|3771.5|3770.5|3772|3771|3771|3770|887
1644497630000|2022-02-10 12:53:50|3771|3770|3771.5|3770|3771.5|3770|3771|3770|0
1644497640000|2022-02-10 12:54:00|3771|3770.5|3771.5|3770.5|3771.5|3770.5|3771|3770|168
1644497650000|2022-02-10 12:54:10|3771|3770|3770.5|3769.5|3771|3770|3770|3768|522
1644497660000|2022-02-10 12:54:20|3770||3770.5||3770.5||3770||0
1644497670000|2022-02-10 12:54:30|3771|3770|3771|3769.5|3771|3770|3771|3769.5|572
1644497680000|2022-02-10 12:54:40|||||||||13
1644497690000|2022-02-10 12:54:50|3770.5|3769|3771|3769|3771|3769.5|3769.5|3768.5|495
1644497700000|2022-02-10 12:55:00|3770.5||3770.5||3770.5||3770.5||268
1644497710000|2022-02-10 12:55:10|3770|3770|3771|3770|3771|3770.5|3770|3770|647
1644497720000|2022-02-10 12:55:20|3770.5|3769|3771|3769.5|3771|3769.5|3770.5|3769|231
1644497730000|2022-02-10 12:55:30|3771.5|3770|3771.5|3770.5|3771.5|3770.5|3771.5|3770|229
1644497750000|2022-02-10 12:55:50|||||||||252
1644497760000|2022-02-10 12:56:00|3772|3771|3772|3771|3772|3771|3772|3771|346
1644497770000|2022-02-10 12:56:10|3771.5|3771.5|3772|3771|3772|3771.5|3771.5|3771|944
1644497780000|2022-02-10 12:56:20|3771.5||3771.5||3771.5||3771.5||70
1644497790000|2022-02-10 12:56:30|3771|3770.5|3771|3769.5|3771|3770.5|3771|3769.5|636
1644497800000|2022-02-10 12:56:40|||||||||96
1644497810000|2022-02-10 12:56:50|3772|3770|3772|3771|3772|3771|3771.5|3770|536
1644497830000|2022-02-10 12:57:10||3771.5||3771||3771.5||3771|592
1644497860000|2022-02-10 12:57:40|3773|3771.5|3772.5|3771.5|3773|3772|3772.5|3771.5|1088
1644497870000|2022-02-10 12:57:50||3772||3771.5||3772||3771.5|317
1644497890000|2022-02-10 12:58:10||3772||3771.5||3772||3771.5|0
1644497910000|2022-02-10 12:58:30|3773|3772|3774|3772.5|3774.5|3773|3772.5|3772|1356
1644497930000|2022-02-10 12:58:50|3773.5|3772|3772|3771.5|3773.5|3772|3772|3771.5|518
1644497940000|2022-02-10 12:59:00||3770.5||3770.5||3770.5||3770.5|75
1644497950000|2022-02-10 12:59:10||3770||3770.5||3770.5||3770|0
1644497960000|2022-02-10 12:59:20|3771|3770|3770|3768.5|3771|3770|3770|3768.5|128
1644497970000|2022-02-10 12:59:30|||||||||5
1644497990000|2022-02-10 12:59:50|3769.5|3768|3768|3767|3769.5|3768.5|3767.5|3766.5|2963
1644498000000|2022-02-10 13:00:00|3767.5|3767.5|3767.5|3766.5|3768|3767.5|3767.5|3766.5|1248
1644498020000|2022-02-10 13:00:20|3767|3766|3765|3763.5|3767|3766|3765|3763.5|2970
1644498030000|2022-02-10 13:00:30|3764.5|3764|3765.5|3764.5|3765.5|3764.5|3764.5|3764|784
1644498040000|2022-02-10 13:00:40|3765|3764|3764|3762.5|3765.5|3764|3764|3762.5|1508
1644498050000|2022-02-10 13:00:50|3763.5|3762|3762.5|3761|3763.5|3762|3762.5|3760.5|1293
1644498060000|2022-02-10 13:01:00|3762|3760.5|3761.5|3760|3762|3760.5|3761.5|3759.5|150
1644498070000|2022-02-10 13:01:10|||||||||561
1644498080000|2022-02-10 13:01:20|3762|3760.5|3762.5|3761|3763|3762|3762|3760.5|3173
1644498100000|2022-02-10 13:01:40||3761.5||3761.5||3761.5||3761.5|0
1644498110000|2022-02-10 13:01:50|3762|3761|3760.5|3759|3762|3761|3760.5|3759|1139
1644498120000|2022-02-10 13:02:00|||||||||23
1644498130000|2022-02-10 13:02:10|||||||||145
1644498140000|2022-02-10 13:02:20||3759.5||3759.5||3759.5||3759.5|0
1644498150000|2022-02-10 13:02:30|||||||||265
1644498160000|2022-02-10 13:02:40|3761|3760|3761.5|3760.5|3762|3760.5|3760|3759.5|4050
1644498170000|2022-02-10 13:02:50|3762.5|3761|3764|3762.5|3764|3762.5|3762|3761|610
1644498180000|2022-02-10 13:03:00||3763||3763||3763||3763|0
1644498190000|2022-02-10 13:03:10|3763|3762.5|3763|3762|3763|3762.5|3763|3762|209
1644498200000|2022-02-10 13:03:20||3762.5||3762||3762.5||3762|607
1644498210000|2022-02-10 13:03:30|||||||||1193
1644498220000|2022-02-10 13:03:40|||||||||1649
1644498230000|2022-02-10 13:03:50|3762|3761|3763|3762|3763|3762|3762|3761|2452
1644498240000|2022-02-10 13:04:00|3763.5|3762.5|3764|3763|3764|3763|3763|3762.5|437
1644498250000|2022-02-10 13:04:10||3762.5||3763||3763.5||3762.5|267
1644498260000|2022-02-10 13:04:20|3764.5|3763.5|3764.5|3763.5|3764.5|3764|3764.5|3763.5|94
1644498270000|2022-02-10 13:04:30|3765|3764|3765|3764|3765|3764|3765|3764|339
1644498280000|2022-02-10 13:04:40|3764.5|3763.5|3764|3763|3764.5|3763.5|3764|3763|334
1644498290000|2022-02-10 13:04:50|3763.5|3762.5|3763|3762|3763.5|3762.5|3763|3762|412
1644498300000|2022-02-10 13:05:00|3762.5|3762.5|3764|3763|3764|3763|3762.5|3762.5|222
1644498310000|2022-02-10 13:05:10||3763.5||3763.5||3763.5||3763.5|982
1644498320000|2022-02-10 13:05:20|3764.5|3764|3766|3765|3766.5|3765|3764.5|3764|1522
1644498350000|2022-02-10 13:05:50|3767|3765.5|3769.5|3768|3770|3768|3767|3765|583
1644498360000|2022-02-10 13:06:00|3769|3768.5|3768.5|3767|3769|3768.5|3768.5|3767|1747
1644498380000|2022-02-10 13:06:20|3768|3768|3769|3768|3769|3768.5|3768|3767|1305
1644498390000|2022-02-10 13:06:30|3769.5|3768.5|3769.5|3768.5|3769.5|3769|3769.5|3768.5|563
1644498410000|2022-02-10 13:06:50|3769|3769|3768|3767|3769|3769|3767.5|3766.5|2268
1644498420000|2022-02-10 13:07:00|3768.5|3767.5|3769.5|3768|3769.5|3768|3768.5|3767.5|748
1644498430000|2022-02-10 13:07:10|3769||3769||3769||3769||0
1644498460000|2022-02-10 13:07:40|3768.5|3768.5|3770.5|3769.5|3771|3769.5|3768.5|3767.5|5164
1644498470000|2022-02-10 13:07:50|||||||||100
1644498480000|2022-02-10 13:08:00|3771.5|3770|3771|3770.5|3771.5|3770.5|3771|3770|59
1644498490000|2022-02-10 13:08:10|3771.5|3771|3771|3770.5|3771.5|3771|3771|3770.5|48
1644498510000|2022-02-10 13:08:30|3771.5|3770|3771.5|3771|3771.5|3771|3771.5|3769.5|910
1644498520000|2022-02-10 13:08:40||3770.5||3770.5||3770.5||3770.5|363
1644498530000|2022-02-10 13:08:50|3772|3771|3773.5|3772.5|3773.5|3772.5|3772|3771|2048
1644498540000|2022-02-10 13:09:00|3774|3773.5|3774|3772.5|3774|3773.5|3774|3772.5|453
1644498550000|2022-02-10 13:09:10||3773||3773||3773||3773|0
1644498560000|2022-02-10 13:09:20|3773|3772.5|3772|3770.5|3773|3772.5|3772|3770.5|1773
1644498570000|2022-02-10 13:09:30||3771||3770.5||3771||3770.5|0
1644498580000|2022-02-10 13:09:40||3771||3771||3771||3770.5|0
1644498590000|2022-02-10 13:09:50|3771.5|3770.5|3771.5|3771|3772|3771|3771.5|3770.5|328
1644498600000|2022-02-10 13:10:00|3771|3770.5|3771.5|3771|3771.5|3771|3771|3770.5|582
1644498610000|2022-02-10 13:10:10||3770.5||3771||3771||3770.5|93
1644498620000|2022-02-10 13:10:20||3770.5||3770||3770.5||3770|71
1644498640000|2022-02-10 13:10:40|3771|3769.5|3771|3770|3771|3770|3770|3769|0
1644498690000|2022-02-10 13:11:30||3770.5||3770||3770.5||3770|0
1644498710000|2022-02-10 13:11:50|3770.5|3769.5|3768.5|3767.5|3770.5|3769.5|3768|3767|2352
1644498720000|2022-02-10 13:12:00|3769|3768|3770.5|3769|3771|3769|3769|3768|1893
1644498740000|2022-02-10 13:12:20||3769.5||3769.5||3769.5||3769.5|200
1644498750000|2022-02-10 13:12:30|3771|3770|3772.5|3772|3772.5|3772|3771|3770|1870
1644498760000|2022-02-10 13:12:40|3773|3771.5|3771.5|3770|3773|3771.5|3771.5|3770|1593
1644498770000|2022-02-10 13:12:50|3771|3770.5|3770.5|3769|3771|3770.5|3770.5|3769|122
1644498780000|2022-02-10 13:13:00||3769.5||3769.5||3769.5||3769.5|0
1644498800000|2022-02-10 13:13:20|3770|3769|3770|3769|3770.5|3769|3769.5|3769|500
1644498810000|2022-02-10 13:13:30|3769.5|3768.5|3769.5|3768.5|3770|3768.5|3769.5|3768.5|533
1644498820000|2022-02-10 13:13:40|3770||3770||3770||3770||248
1644498830000|2022-02-10 13:13:50|3769.5||3769||3770||3769||320
1644498840000|2022-02-10 13:14:00|||||||||21
1644498850000|2022-02-10 13:14:10|3768.5|3768|3767.5|3766.5|3768.5|3768|3767.5|3766|236
1644498860000|2022-02-10 13:14:20|3768|3767|3768|3767|3768|3767|3767.5|3767|1671
1644498870000|2022-02-10 13:14:30|3768.5|3767.5|3772|3770.5|3772.5|3771|3768.5|3767|17553
1644498890000|2022-02-10 13:14:50|||||||||922
1644498900000|2022-02-10 13:15:00|3772.5|3771|3772.5|3771.5|3773.5|3772.5|3772.5|3771|396
1644498910000|2022-02-10 13:15:10|3773|3772|3773.5|3772.5|3775|3773.5|3773|3772|671
1644498920000|2022-02-10 13:15:20|3773|3772|3773|3772|3773.5|3772|3773|3772|123
1644498930000|2022-02-10 13:15:30|3772.5|3771.5|3772|3771|3773|3772.5|3772|3771|6420
1644498940000|2022-02-10 13:15:40|||||||||135
1644498950000|2022-02-10 13:15:50|3771.5|3771.5|3773.5|3771.5|3773.5|3772|3771.5|3771|3866
1644498960000|2022-02-10 13:16:00|||||||||275
1644498970000|2022-02-10 13:16:10|3773||3773.5||3773.5||3772.5||0
1644498980000|2022-02-10 13:16:20||3772||3772.5||3772.5||3772|0
1644499010000|2022-02-10 13:16:50|3774|3773|3773|3771.5|3774|3773|3772.5|3771.5|1719
1644499020000|2022-02-10 13:17:00|3772||3773||3773||3772||483
1644499030000|2022-02-10 13:17:10|3772.5||3772.5||3772.5||3772.5||0
1644499050000|2022-02-10 13:17:30|3773||3772.5||3773||3772.5||905
1644499060000|2022-02-10 13:17:40|3772|3772|3773|3772.5|3773|3772.5|3772|3772|3650
1644499070000|2022-02-10 13:17:50|3772.5|3772|3772.5|3771.5|3772.5|3772|3772.5|3771.5|753
1644499080000|2022-02-10 13:18:00|3772|3771|3772|3771|3772|3771.5|3771.5|3770|45907
1644499100000|2022-02-10 13:18:20|3772.5|3771.5|3774|3772.5|3776.5|3774.5|3772.5|3771.5|16528
1644499110000|2022-02-10 13:18:30|3774.5|3773|3774.5|3773.5|3775|3773.5|3774|3773|2619
1644499120000|2022-02-10 13:18:40|3774|3773|3773.5|3772.5|3774|3773|3773.5|3772.5|747
1644499130000|2022-02-10 13:18:50|3773|3772|3772.5|3771.5|3773|3772|3772.5|3771.5|820
1644499140000|2022-02-10 13:19:00|3772|3771|3772|3770.5|3772.5|3771|3771.5|3770.5|1488
1644499150000|2022-02-10 13:19:10|||||||||72
1644499170000|2022-02-10 13:19:30|3771.5||3772||3772||3771.5||755
1644499180000|2022-02-10 13:19:40|3772.5|3771|3773|3771.5|3773|3772|3772|3771|1414
1644499190000|2022-02-10 13:19:50|3773.5|3772|3774|3772.5|3774.5|3773.5|3773.5|3772|1192
1644499200000|2022-02-10 13:20:00|3773.5|3773|3774|3773|3774|3773.5|3773.5|3772.5|11
1644499210000|2022-02-10 13:20:10|3773.5|3772.5|3773.5|3772.5|3774|3772.5|3773.5|3772.5|1298
1644499220000|2022-02-10 13:20:20|3773|3771.5|3774|3772.5|3774|3772.5|3773|3771.5|796
1644499230000|2022-02-10 13:20:30|3773.5||3773.5||3774||3773.5||2327
1644499240000|2022-02-10 13:20:40|3773|3772|3773|3771.5|3773|3772|3773|3771.5|506
1644499250000|2022-02-10 13:20:50|3773.5|3772|3774|3773|3774|3773|3773.5|3772|241
1644499260000|2022-02-10 13:21:00|||||||||120
1644499270000|2022-02-10 13:21:10|||||||||348
1644499280000|2022-02-10 13:21:20|3773.5|3772.5|3773|3771.5|3773.5|3773|3772.5|3771.5|558
1644499290000|2022-02-10 13:21:30|3772.5||3772.5||3772.5||3772.5||0
1644499300000|2022-02-10 13:21:40|||||||||32
1644499310000|2022-02-10 13:21:50|3772|3771|3769|3767|3772|3771|3769|3767|1070
1644499320000|2022-02-10 13:22:00|3768.5|3766.5|3767.5|3766.5|3769|3767.5|3767.5|3766.5|901
1644499330000|2022-02-10 13:22:10|3767|3767|3767.5|3766.5|3767.5|3767|3767|3766.5|1049
1644499340000|2022-02-10 13:22:20|3767|3765.5|3767|3765.5|3767|3765.5|3767|3765|542
1644499370000|2022-02-10 13:22:50|3766.5||3767||3767||3766.5||0
1644499390000|2022-02-10 13:23:10||3766||3766||3766||3766|238
1644499400000|2022-02-10 13:23:20|3766.5|3765.5|3767|3766|3767|3766|3766.5|3765.5|644
1644499410000|2022-02-10 13:23:30|3767.5|3766.5|3768|3767|3768|3767|3767.5|3766.5|1757
1644499420000|2022-02-10 13:23:40|3767.5|3766.5|3767.5|3766|3767.5|3766.5|3767.5|3766|63
1644499450000|2022-02-10 13:24:10|3767|3766.5|3766.5|3765.5|3767|3766.5|3765.5|3764|678
1644499460000|2022-02-10 13:24:20|3767|3766|3767|3766|3767|3766.5|3766.5|3766|445
1644499470000|2022-02-10 13:24:30|3768|3766.5|3768|3767|3768|3767|3767.5|3766.5|650
1644499480000|2022-02-10 13:24:40|3767.5|3766|3767.5|3766|3767.5|3767|3767.5|3766|701
1644499490000|2022-02-10 13:24:50|3768|3766.5|3768|3767|3768|3767|3768|3766.5|721
1644499510000|2022-02-10 13:25:10|3767|3766.5|3767|3766|3767.5|3767|3767|3766|580
1644499540000|2022-02-10 13:25:40|3767.5|3766.5|3768|3767|3768|3767|3767.5|3766|746
1644499550000|2022-02-10 13:25:50|3767.5|3766|3767.5|3766|3767.5|3766|3767.5|3766|56
1644499560000|2022-02-10 13:26:00|||||||||177
1644499580000|2022-02-10 13:26:20|3767|3765.5|3764.5|3763.5|3767|3765.5|3764.5|3763.5|1062
1644499590000|2022-02-10 13:26:30|3764|3762.5|3764|3762.5|3764.5|3762.5|3764|3762.5|465
1644499600000|2022-02-10 13:26:40|||||||||351
1644499610000|2022-02-10 13:26:50|3763.5|3763|3764|3762.5|3764|3763|3763.5|3762.5|159
1644499620000|2022-02-10 13:27:00|3764.5|3763|3764|3763|3764.5|3763.5|3764|3763|861
1644499630000|2022-02-10 13:27:10|||||||||300
1644499650000|2022-02-10 13:27:30|3763.5|3762.5|3762.5|3761.5|3763.5|3762.5|3762.5|3761|866
1644499670000|2022-02-10 13:27:50|3762||3762.5||3762.5||3762||454
1644499690000|2022-02-10 13:28:10|3763|3762|3763.5|3762.5|3763.5|3762.5|3762.5|3762|2708
1644499700000|2022-02-10 13:28:20|3763|3761.5|3762.5|3761.5|3763|3761.5|3762|3761.5|29140
1644499710000|2022-02-10 13:28:30|3762|3761|3763|3761.5|3763|3762|3761.5|3760.5|2843
1644499720000|2022-02-10 13:28:40|||||||||13
1644499740000|2022-02-10 13:29:00|3763.5|3762|3763.5|3762.5|3763.5|3762.5|3763.5|3762|627
1644499750000|2022-02-10 13:29:10||3763||3763||3763||3763|0
1644499760000|2022-02-10 13:29:20||3762||3762.5||3762.5||3762|238
1644499770000|2022-02-10 13:29:30|||||||||137
1644499790000|2022-02-10 13:29:50|3764|3763|3766.5|3765|3766.5|3765|3764|3763|3742
1644499800000|2022-02-10 13:30:00|3766|3764.5|3763.5|3763|3766|3764.5|3763.5|3762.5|1949
1644499810000|2022-02-10 13:30:10|3763|3762.5|3763.5|3762|3763.5|3762.5|3760.5|3759.5|4185
1644499820000|2022-02-10 13:30:20|3763|3761.5|3764.5|3763|3764.5|3763|3763|3761.5|809
1644499830000|2022-02-10 13:30:30|3765|3763.5|3762.5|3761|3767.5|3765.5|3762|3760.5|3267
1644499840000|2022-02-10 13:30:40|3763|3761.5|3767.5|3766|3767.5|3766|3762.5|3761|907
1644499850000|2022-02-10 13:30:50|3767|3766.5|3768.5|3767|3769|3767|3766.5|3765|1063
1644499860000|2022-02-10 13:31:00|3768|3766.5|3768|3767|3768|3767|3767.5|3766|291
1644499870000|2022-02-10 13:31:10|3769|3767.5|3768.5|3767|3771|3769.5|3768.5|3767|5775
1644499880000|2022-02-10 13:31:20|3768|3766.5|3764|3762|3768|3767|3763|3761.5|1421
1644499890000|2022-02-10 13:31:30|3763.5|3761|3762|3760.5|3763.5|3761|3762|3760.5|763
1644499900000|2022-02-10 13:31:40|3762.5|3761|3762.5|3761|3762.5|3761|3762|3761|9
1644499910000|2022-02-10 13:31:50|3762|3760.5|3759.5|3758|3762|3760.5|3759|3757.5|2606
1644499920000|2022-02-10 13:32:00|3759|3757.5|3758.5|3757.5|3759.5|3758|3755|3754.5|6606
1644499930000|2022-02-10 13:32:10|3759|3758|3759|3757.5|3759|3758|3758.5|3757.5|65
1644499940000|2022-02-10 13:32:20|3758.5||3759||3759||3758.5||23
1644499950000|2022-02-10 13:32:30|3759.5|3758|3763.5|3762|3763.5|3762|3759.5|3758|2448
1644499960000|2022-02-10 13:32:40|3763||3763.5||3763.5||3763||0
1644499970000|2022-02-10 13:32:50|3764|3762.5|3767.5|3766.5|3768|3766.5|3763.5|3762.5|10324
1644499980000|2022-02-10 13:33:00|3768|3767|3768|3766.5|3768|3767.5|3767.5|3766.5|648
1644499990000|2022-02-10 13:33:10|3769|3767|3769.5|3768.5|3769.5|3768.5|3768.5|3766.5|758
1644500000000|2022-02-10 13:33:20|3770.5|3769|3770.5|3769|3770.5|3769.5|3770|3769|591
1644500010000|2022-02-10 13:33:30|3770|3768.5|3767.5|3765.5|3770|3768.5|3767|3765.5|743
1644500020000|2022-02-10 13:33:40|3767|3765|3767.5|3767|3767.5|3767|3766|3765|392
1644500030000|2022-02-10 13:33:50|3767|3766.5|3766.5|3765.5|3767|3767|3766.5|3764.5|234
1644500040000|2022-02-10 13:34:00||3765||3765||3765.5||3765|5
1644500050000|2022-02-10 13:34:10|3766|3764.5|3768.5|3767|3768.5|3767|3765|3763.5|875
1644500060000|2022-02-10 13:34:20|3769|3767.5|3771.5|3770|3772|3770.5|3769|3767.5|3333
1644500070000|2022-02-10 13:34:30|3771|3769|3770.5|3769|3771|3769|3770|3769|561
1644500090000|2022-02-10 13:34:50|3771|3769.5|3773.5|3772|3773.5|3772|3771|3769.5|3876
1644500100000|2022-02-10 13:35:00|3773|3771.5|3773.5|3772|3773.5|3772|3773|3771.5|34
1644500110000|2022-02-10 13:35:10|3774|3772.5|3775|3773.5|3775.5|3774|3774|3772.5|1156
1644500120000|2022-02-10 13:35:20|3775.5|3774|3777|3776|3777|3776|3774.5|3773|1734
1644500130000|2022-02-10 13:35:30|3777.5|3776.5|3776|3774|3778.5|3777.5|3775|3773|1190
1644500140000|2022-02-10 13:35:40|3775|3775|3775.5|3774|3776|3775|3775|3774|916
1644500150000|2022-02-10 13:35:50|3775|3773.5|3773.5|3773|3775.5|3774|3773.5|3772|947
1644500160000|2022-02-10 13:36:00|3774.5|3774|3776.5|3775.5|3777|3776|3774.5|3773.5|5855
1644500170000|2022-02-10 13:36:10|3777|3776|3780.5|3779.5|3780.5|3780|3777|3776|5102
1644500180000|2022-02-10 13:36:20|3781.5|3780|3783.5|3782.5|3784|3782.5|3781|3780|2570
1644500190000|2022-02-10 13:36:30|3784|3782|3786.5|3785.5|3787.5|3786.5|3784|3782|3863
1644500200000|2022-02-10 13:36:40|3786|3785|3783.5|3782|3786|3785|3783|3781|7767
1644500210000|2022-02-10 13:36:50|3783|3781.5|3779.5|3778.5|3783|3781.5|3778.5|3777|2042
1644500220000|2022-02-10 13:37:00|3780|3780|3780.5|3779.5|3781.5|3780.5|3779.5|3779|944
1644500230000|2022-02-10 13:37:10|3781|3780|3782.5|3781|3783.5|3782|3781|3780|653
1644500240000|2022-02-10 13:37:20|3782|3780.5|3782|3780.5|3784|3783|3781.5|3780.5|1545
1644500250000|2022-02-10 13:37:30|3781.5||3781.5||3782||3781.5||74
1644500260000|2022-02-10 13:37:40|3782|3781|3782.5|3781.5|3782.5|3781.5|3782|3781|302
1644500270000|2022-02-10 13:37:50|3782|3781|3781|3779|3782|3781|3781|3779|653
1644500280000|2022-02-10 13:38:00|3780.5|3779.5|3779|3777|3780.5|3779.5|3779|3776.5|427
1644500290000|2022-02-10 13:38:10|3778.5|3776.5|3778|3776|3778.5|3776.5|3778|3776|0
1644500300000|2022-02-10 13:38:20|3777.5|3776.5|3777|3775|3777.5|3776.5|3777|3775|206
1644500310000|2022-02-10 13:38:30|3777.5|3775.5|3777.5|3776|3778|3777.5|3776.5|3775|867
1644500320000|2022-02-10 13:38:40|3778|3776.5|3778|3776.5|3778|3777|3777.5|3776|527
1644500330000|2022-02-10 13:38:50|3778.5|3777|3781.5|3779|3783|3781|3778.5|3777|1998
1644500340000|2022-02-10 13:39:00|3781|3779.5|3782|3781|3782.5|3781.5|3780.5|3779.5|135
1644500350000|2022-02-10 13:39:10|3782.5|3781.5|3783|3782|3783|3782|3782|3781|948
1644500360000|2022-02-10 13:39:20|3783.5|3782.5|3785|3784|3785.5|3784.5|3783.5|3782.5|434
1644500370000|2022-02-10 13:39:30|3785.5|3785|3786.5|3786|3787.5|3786|3785.5|3784|1053
1644500380000|2022-02-10 13:39:40|3787.5|3786.5|3787|3785.5|3788|3787|3786|3785.5|1411
1644500390000|2022-02-10 13:39:50|3787.5|3785|3784.5|3783|3787.5|3785|3784|3783|1320
1644500400000|2022-02-10 13:40:00|3784|3784|3784.5|3783|3785.5|3784.5|3784|3783|1323
1644500410000|2022-02-10 13:40:10|3784|3782.5|3783.5|3782|3784|3782.5|3783.5|3782|1265
1644500420000|2022-02-10 13:40:20|3783|3781|3782.5|3781|3783|3781.5|3782.5|3781|0
1644500430000|2022-02-10 13:40:30|3782|3780.5|3781.5|3780|3782|3780.5|3781.5|3780|975
1644500440000|2022-02-10 13:40:40|3781|3779.5|3779.5|3777.5|3781|3779.5|3779.5|3777.5|382
1644500450000|2022-02-10 13:40:50|3779|3778|3778.5|3777|3779.5|3778.5|3778.5|3776.5|1474
1644500460000|2022-02-10 13:41:00|3779|3778|3779|3778|3779|3778|3779|3778|26
1644500470000|2022-02-10 13:41:10|3778.5|3777.5|3778|3777|3779|3777.5|3778|3777|464
1644500480000|2022-02-10 13:41:20|3777.5|3776.5|3776.5|3775.5|3777.5|3776.5|3776.5|3775|2172
1644500490000|2022-02-10 13:41:30|3776|3775|3775|3774|3776|3775|3774.5|3773.5|1277
1644500500000|2022-02-10 13:41:40|3774.5|3773.5|3774|3773|3775|3773.5|3773.5|3773|364
1644500510000|2022-02-10 13:41:50|3773.5|3772.5|3773.5|3773|3774|3773|3773.5|3772.5|206
1644500520000|2022-02-10 13:42:00|3773|3771.5|3773|3771.5|3773.5|3772|3773|3771|841
1644500530000|2022-02-10 13:42:10|3773.5|3772|3774|3773|3774|3773|3773|3772|2812
1644500540000|2022-02-10 13:42:20|3774.5|3773.5|3776.5|3775|3776.5|3775.5|3774.5|3773.5|998
1644500550000|2022-02-10 13:42:30|3776|3774|3775|3774|3776|3774|3775|3774|80
1644500570000|2022-02-10 13:42:50|3774.5|3773|3774|3773|3775|3773|3774|3773|103
1644500580000|2022-02-10 13:43:00|3773.5|3772.5|3772.5|3771.5|3774|3773|3772.5|3771.5|1294
1644500590000|2022-02-10 13:43:10|3773|3772|3775.5|3774|3775.5|3774.5|3773|3772|1389
1644500600000|2022-02-10 13:43:20|3775|3773.5|3774.5|3773|3775|3773.5|3774|3773|10
1644500610000|2022-02-10 13:43:30|3774|3772|3772.5|3771.5|3774|3772.5|3772.5|3771.5|239
1644500620000|2022-02-10 13:43:40|3772|3770.5|3771.5|3770|3772|3770.5|3771.5|3769.5|259
1644500630000|2022-02-10 13:43:50|3771|3770.5|3770.5|3769.5|3772.5|3771|3770.5|3769|501
1644500640000|2022-02-10 13:44:00|3771|3769|3770.5|3769|3771|3770|3770.5|3768.5|46
1644500650000|2022-02-10 13:44:10|3771|3769.5|3771|3770|3772|3771|3771|3769.5|168
1644500660000|2022-02-10 13:44:20|3770.5|3769|3770.5|3769|3771|3769|3770|3769|100
1644500670000|2022-02-10 13:44:30|3771.5|3769.5|3771|3770|3771.5|3771|3771|3769.5|87
1644500680000|2022-02-10 13:44:40|3771.5|3770.5|3769|3768|3772.5|3771.5|3769|3767.5|3220
1644500690000|2022-02-10 13:44:50|3768.5|3767.5|3767.5|3766.5|3769|3767.5|3767.5|3766|760
1644500700000|2022-02-10 13:45:00|3767|3766|3766.5|3765.5|3768|3767|3766.5|3765.5|919
1644500710000|2022-02-10 13:45:10||3764.5||3764.5||3764.5||3764|398
1644500720000|2022-02-10 13:45:20|3766|3764|3765|3764|3766|3764|3764.5|3763.5|510
1644500730000|2022-02-10 13:45:30|3764.5|3763.5|3762|3760.5|3765|3763.5|3761|3760.5|5200
1644500740000|2022-02-10 13:45:40|3761.5|3761|3764.5|3763|3764.5|3763|3761|3761|3578
1644500760000|2022-02-10 13:46:00|3765|3763.5|3769.5|3768|3770.5|3768.5|3765|3763.5|1352
1644500770000|2022-02-10 13:46:10||3768.5||3768||3768.5||3768|190
1644500780000|2022-02-10 13:46:20|3769|3768.5|3767.5|3765.5|3770|3768.5|3767.5|3765.5|1088
1644500790000|2022-02-10 13:46:30|3767|3766|3766|3765|3767|3766|3765.5|3764|433
1644500800000|2022-02-10 13:46:40|3765|3764|3766|3765|3766|3765|3765|3764|159
1644500810000|2022-02-10 13:46:50|3765.5|3764.5|3764.5|3763|3765.5|3764.5|3764|3763|546
1644500820000|2022-02-10 13:47:00|3765|3764|3765|3764|3765|3764|3764.5|3763.5|475
1644500830000|2022-02-10 13:47:10|3765.5|3764.5|3769.5|3768.5|3769.5|3768.5|3765.5|3764.5|3094
1644500840000|2022-02-10 13:47:20|||||||||36
1644500860000|2022-02-10 13:47:40|3770|3769|3771|3770|3771|3770|3770|3768.5|1109
1644500870000|2022-02-10 13:47:50|||||||||90
1644500880000|2022-02-10 13:48:00|3771.5|3769|3770|3768.5|3771.5|3769.5|3770|3768.5|177
1644500890000|2022-02-10 13:48:10||3769||3768.5||3769||3768.5|0
1644500900000|2022-02-10 13:48:20||3769||3769||3769||3768.5|0
1644500910000|2022-02-10 13:48:30|3770.5|3768.5|3773|3772|3773.5|3772.5|3769.5|3768.5|7755
1644500920000|2022-02-10 13:48:40|3773.5|3772.5|3776|3775|3777|3775|3773.5|3772|345
1644500930000|2022-02-10 13:48:50|3775.5|3774.5|3775.5|3774.5|3776|3775.5|3775.5|3774.5|1233
1644500940000|2022-02-10 13:49:00|3774.5|3774|3776|3774.5|3776|3775|3774.5|3774|370
1644500950000|2022-02-10 13:49:10|3775.5|3774|3776|3774.5|3776|3774.5|3775|3774|682
1644500960000|2022-02-10 13:49:20|3776.5|3775|3777.5|3776|3777.5|3777|3776.5|3775|1256
1644500970000|2022-02-10 13:49:30|3778|3776.5|3777.5|3776.5|3778.5|3777.5|3777.5|3776.5|391
1644500980000|2022-02-10 13:49:40|3777|3776|3777|3775.5|3777|3776|3777|3775.5|252
1644500990000|2022-02-10 13:49:50|3776.5|3776|3776|3775|3776.5|3776|3776|3774.5|559
1644501000000|2022-02-10 13:50:00|3776.5|3775.5|3778.5|3777.5|3778.5|3777.5|3776.5|3775.5|1255
1644501010000|2022-02-10 13:50:10|3779|3778|3780.5|3779.5|3780.5|3780|3779|3777|3111
1644501020000|2022-02-10 13:50:20|3779.5|3780|3781|3779.5|3781|3780|3779.5|3779|2798
1644501030000|2022-02-10 13:50:30|3780.5|3779|3780|3779|3780.5|3779.5|3780|3779|1390
1644501040000|2022-02-10 13:50:40|3780.5|3779.5|3781|3779.5|3781|3780|3780.5|3779.5|801
1644501050000|2022-02-10 13:50:50|3780.5|3779|3780|3778.5|3780.5|3779|3780|3778.5|500
1644501060000|2022-02-10 13:51:00|3781|3779|3778.5|3777|3781|3779|3778|3777|2092
1644501070000|2022-02-10 13:51:10|3779.5|3777.5|3779.5|3778|3779.5|3778|3779.5|3777.5|260
1644501080000|2022-02-10 13:51:20|3779|3777.5|3778|3777|3779|3777.5|3778|3777|396
1644501090000|2022-02-10 13:51:30|3777.5|3776.5|3778|3776.5|3778|3776.5|3777|3775.5|1202
1644501110000|2022-02-10 13:51:50|3778.5|3777|3779.5|3778.5|3779.5|3778.5|3778.5|3777|1264
1644501120000|2022-02-10 13:52:00|3779|3779|3779.5|3778.5|3779.5|3779|3779|3778.5|0
1644501130000|2022-02-10 13:52:10|3779|3779|3779|3778|3779|3779|3779|3778|612
1644501140000|2022-02-10 13:52:20|3779.5|3777.5|3781|3779.5|3782|3781|3779.5|3777.5|13752
1644501150000|2022-02-10 13:52:30|||||||||40
1644501160000|2022-02-10 13:52:40|3780.5|3781|3780.5|3779.5|3781.5|3781|3779.5|3779|8208
1644501170000|2022-02-10 13:52:50|3780|3779|3781.5|3780|3781.5|3781|3779|3777|10352
1644501180000|2022-02-10 13:53:00|3780.5|3779.5|3781.5|3780.5|3782|3781|3780.5|3779|1051
1644501190000|2022-02-10 13:53:10|3782|3781|3782|3781|3782|3781|3781.5|3780.5|503
1644501200000|2022-02-10 13:53:20||3780.5||3781||3781||3780.5|550
1644501210000|2022-02-10 13:53:30|3781.5|3780.5|3776.5|3775.5|3781.5|3781|3776.5|3775|7655
1644501220000|2022-02-10 13:53:40|3776|3775|3776|3775|3776.5|3775|3775.5|3774.5|804
1644501230000|2022-02-10 13:53:50|3775.5|3774.5|3774|3772.5|3775.5|3774.5|3773.5|3772|993
1644501240000|2022-02-10 13:54:00|3773.5|3772|3774|3772.5|3774|3772.5|3772|3771|1219
1644501250000|2022-02-10 13:54:10|3774.5|3773|3775.5|3774|3776.5|3775|3774.5|3772.5|1459
1644501260000|2022-02-10 13:54:20|3776.5|3774.5|3777.5|3777|3778.5|3777|3776.5|3774.5|3406
1644501270000|2022-02-10 13:54:30|3777|3775.5|3776.5|3775|3777.5|3776|3776.5|3775|330
1644501280000|2022-02-10 13:54:40|3776|3774.5|3773|3772|3776|3774.5|3773|3772|1228
1644501290000|2022-02-10 13:54:50|3772.5|3771.5|3772|3771|3773|3771.5|3772|3771|369
1644501300000|2022-02-10 13:55:00|3771.5|3770.5|3771|3770|3771.5|3771|3771|3770|1523
1644501310000|2022-02-10 13:55:10|3771.5|3770.5|3773|3771|3773|3771.5|3770|3769.5|1179
1644501320000|2022-02-10 13:55:20||3772||3771.5||3772||3771|0
1644501330000|2022-02-10 13:55:30|3772.5|3771|3772|3771|3772.5|3771|3772|3771|449
1644501340000|2022-02-10 13:55:40|3773|3770.5|3773|3772|3773|3772|3772|3770.5|353
1644501350000|2022-02-10 13:55:50|3772.5|3771|3772.5|3771.5|3772.5|3772|3772.5|3770.5|28
1644501360000|2022-02-10 13:56:00|3773|3772|3773.5|3773|3774|3773|3773|3772|822
1644501370000|2022-02-10 13:56:10|3773|3771|3772.5|3770.5|3773|3771|3772.5|3770|281
1644501380000|2022-02-10 13:56:20|3772|3771|3772.5|3771|3772.5|3771|3772|3770.5|297
1644501390000|2022-02-10 13:56:30|3773.5|3771.5|3775.5|3774.5|3775.5|3774.5|3772.5|3771.5|1259
1644501400000|2022-02-10 13:56:40||3775||3775||3775||3774.5|393
1644501410000|2022-02-10 13:56:50|3776|3774.5|3776|3774.5|3776|3774.5|3776|3774.5|1
1644501420000|2022-02-10 13:57:00|3775|3775|3774.5|3773|3776|3775|3774|3773|1215
1644501430000|2022-02-10 13:57:10|3774|3773.5|3774.5|3773.5|3774.5|3773.5|3774|3773|145
1644501440000|2022-02-10 13:57:20|3775.5|3774|3778.5|3777|3778.5|3777.5|3775.5|3774|2708
1644501450000|2022-02-10 13:57:30|3779|3777.5|3779.5|3778|3780|3778|3779|3777.5|474
1644501460000|2022-02-10 13:57:40|3779|3777.5|3781.5|3780|3782|3780|3777.5|3777|8631
1644501470000|2022-02-10 13:57:50|3781||3781.5||3781.5||3781||315
1644501480000|2022-02-10 13:58:00|3782.5|3780.5|3781.5|3780.5|3783|3781|3781.5|3780|2600
1644501490000|2022-02-10 13:58:10|3781|3781|3781.5|3781|3781.5|3781|3781|3781|1156
1644501500000|2022-02-10 13:58:20|3781|3780|3781.5|3780.5|3781.5|3780.5|3781|3780|205
1644501510000|2022-02-10 13:58:30|3782|3781|3782|3780|3786|3784.5|3781.5|3780|15229
1644501520000|2022-02-10 13:58:40|3781.5|3780.5|3777.5|3776|3781.5|3780.5|3777.5|3776|869
1644501530000|2022-02-10 13:58:50|3777|3776.5|3781|3780|3781|3780|3777|3775.5|17263
1644501540000|2022-02-10 13:59:00|3782|3780.5|3783|3782|3783|3782|3781.5|3780.5|1891
1644501550000|2022-02-10 13:59:10||3781||3782||3782||3781|0
1644501560000|2022-02-10 13:59:20|3783.5|3782.5|3786|3785|3786|3785|3783.5|3782|3610
1644501570000|2022-02-10 13:59:30|3785.5|3784.5|3785.5|3784|3785.5|3784.5|3785.5|3784|752
1644501580000|2022-02-10 13:59:40|3785||3785.5||3785.5||3785||35
1644501590000|2022-02-10 13:59:50|3786|3785|3788|3786.5|3789|3787.5|3786|3785|3280
1644501600000|2022-02-10 14:00:00|3787.5|3787|3790.5|3789.5|3790.5|3789.5|3787|3786.5|9546
1644501610000|2022-02-10 14:00:10|3792|3790|3791.5|3790.5|3792|3790.5|3791.5|3790|253
1644501630000|2022-02-10 14:00:30|3792|3791|3790.5|3788.5|3792|3791|3790.5|3788|3088
1644501640000|2022-02-10 14:00:40|3790|3788|3788.5|3787|3790|3788|3788.5|3787|143
1644501650000|2022-02-10 14:00:50|3788|3787.5|3788|3787|3788|3787.5|3788|3787|57
1644501670000|2022-02-10 14:01:10|3787.5|3787.5|3791|3790|3791|3790|3787.5|3787.5|6144
1644501680000|2022-02-10 14:01:20|3790|3789.5|3789.5|3788|3790|3789.5|3789|3788|732
1644501700000|2022-02-10 14:01:40|3789|3787.5|3789|3787.5|3789|3787.5|3788.5|3787.5|175
1644501710000|2022-02-10 14:01:50|3788.5|3787|3789.5|3788.5|3789.5|3789|3786.5|3785|10382
1644501720000|2022-02-10 14:02:00|3790|3789|3789.5|3788|3790.5|3789.5|3789|3787.5|30922
1644501730000|2022-02-10 14:02:10|3789||3789.5||3789.5||3789||0
1644501740000|2022-02-10 14:02:20|3789||3788.5||3789.5||3788.5||109
1644501750000|2022-02-10 14:02:30|3788|3787.5|3786.5|3785.5|3788|3787.5|3784.5|3784|14402
1644501760000|2022-02-10 14:02:40|3786|3785|3786|3785|3786|3785|3786|3785|14
1644501770000|2022-02-10 14:02:50|3785.5|3784.5|3783|3782|3785.5|3784.5|3782.5|3781.5|3648
1644501780000|2022-02-10 14:03:00|3782.5|3781.5|3781.5|3780|3783|3781.5|3781.5|3780|893
1644501790000|2022-02-10 14:03:10|3782|3780.5|3783|3781|3783|3782|3782|3780.5|912
1644501800000|2022-02-10 14:03:20|3783.5|3781.5|3783.5|3782|3785|3784|3783.5|3781.5|1852
1644501810000|2022-02-10 14:03:30|3784|3782.5|3785.5|3783.5|3785.5|3784.5|3783.5|3782.5|2371
1644501820000|2022-02-10 14:03:40||3784.5||3785||3785||3784.5|0
1644501830000|2022-02-10 14:03:50|3786|3784.5|3786|3784.5|3786|3785.5|3786|3784.5|140
1644501840000|2022-02-10 14:04:00|3785.5|3785|3787|3786|3787|3786.5|3785.5|3784.5|620779
1644501850000|2022-02-10 14:04:10|3786.5|3785.5|3787.5|3786.5|3787.5|3786.5|3786.5|3785.5|1001
1644501860000|2022-02-10 14:04:20|3788|3787|3790|3789|3790|3789|3788|3787|692
1644501880000|2022-02-10 14:04:40|3789.5|3788|3788.5|3786.5|3789.5|3788|3788.5|3786|2219
1644501890000|2022-02-10 14:04:50|3788|3787.5|3787.5|3785.5|3788.5|3787.5|3787.5|3785.5|300
1644501900000|2022-02-10 14:05:00|3788|3786|3789.5|3788.5|3789.5|3788.5|3788|3786|401
1644501910000|2022-02-10 14:05:10|3789|3788|3789|3787.5|3789|3788|3788|3787.5|0
1644501920000|2022-02-10 14:05:20|3788.5|3787|3787|3785.5|3788.5|3787|3787|3784.5|274
1644501930000|2022-02-10 14:05:30|3787.5|3786|3788|3787|3788|3787.5|3787.5|3786|63
1644501940000|2022-02-10 14:05:40|3787.5|3786|3787|3786|3788|3786.5|3786.5|3786|58
1644501950000|2022-02-10 14:05:50|||||||||100
1644501960000|2022-02-10 14:06:00|3786.5|3785.5|3787.5|3785.5|3787.5|3786.5|3786|3784.5|2703
1644501970000|2022-02-10 14:06:10||3786||3786||3786||3786|0
1644502000000|2022-02-10 14:06:40|3787|3786.5|3788|3787|3788|3787|3786.5|3786.5|954
1644502010000|2022-02-10 14:06:50|3787.5|3786.5|3783|3781.5|3787.5|3786.5|3783|3781.5|2548
1644502020000|2022-02-10 14:07:00|3784|3782|3783|3781|3784|3783|3781|3779.5|2579
1644502030000|2022-02-10 14:07:10|3782.5|3780|3783|3781.5|3783|3781.5|3781|3779|3276
1644502040000|2022-02-10 14:07:20|3784|3782|3785|3783.5|3785.5|3783.5|3783.5|3782|410
1644502050000|2022-02-10 14:07:30|3786|3784|3785.5|3783.5|3786|3784.5|3785|3783.5|500
1644502060000|2022-02-10 14:07:40|3785||3784.5||3785||3784.5||300
1644502070000|2022-02-10 14:07:50|3785|3784|3784.5|3783.5|3785.5|3784|3784|3783.5|1904
1644502080000|2022-02-10 14:08:00|3784|3783|3785|3783.5|3785.5|3784.5|3783|3782.5|1086
1644502090000|2022-02-10 14:08:10|3784|3784|3783.5|3782.5|3785|3784|3783.5|3782.5|822
1644502100000|2022-02-10 14:08:20|3784|3783|3784|3783|3784|3783|3784|3783|168
1644502110000|2022-02-10 14:08:30|3785|3783.5|3784|3783|3785.5|3784|3784|3783|900
1644502120000|2022-02-10 14:08:40|3785|3783.5|3785|3783.5|3785|3783.5|3784|3783|242
1644502140000|2022-02-10 14:09:00|3784.5|3783|3783.5|3782.5|3784.5|3783|3783.5|3782.5|278
1644502150000|2022-02-10 14:09:10|3783|3781.5|3782.5|3780.5|3783|3781.5|3782|3780.5|344
1644502160000|2022-02-10 14:09:20|3782|3781|3783|3782|3783|3782|3782|3781|104
1644502170000|2022-02-10 14:09:30|3782.5|3781.5|3782.5|3781.5|3783|3781.5|3781.5|3780.5|5860
1644502180000|2022-02-10 14:09:40|3782|3780.5|3782.5|3781.5|3783|3781.5|3781.5|3780.5|2149
1644502190000|2022-02-10 14:09:50|3783|3782.5|3784|3782.5|3784|3782.5|3783|3782.5|1302
1644502200000|2022-02-10 14:10:00|||||||||177
1644502220000|2022-02-10 14:10:20|3783.5|3783|3785|3784|3785|3784.5|3783|3782.5|2142
1644502230000|2022-02-10 14:10:30|3784.5|3783.5|3785.5|3784.5|3785.5|3784.5|3784|3782.5|3591
1644502240000|2022-02-10 14:10:40|3785|3783.5|3787|3785.5|3787|3786|3785|3783.5|1368
1644502250000|2022-02-10 14:10:50|3786.5||3787||3787||3786.5||470
1644502260000|2022-02-10 14:11:00|3787.5|3786|3788|3787|3788|3787.5|3787.5|3786|231
1644502270000|2022-02-10 14:11:10|3788.5|3787.5|3788|3787|3788.5|3787.5|3788|3787|55
1644502280000|2022-02-10 14:11:20|3788.5|3787.5|3789|3788|3789.5|3788.5|3788.5|3787.5|184
1644502290000|2022-02-10 14:11:30|3788.5|3788.5|3786|3784.5|3788.5|3788.5|3786|3784.5|2574
1644502300000|2022-02-10 14:11:40|3785.5|3785|3787|3786|3787|3786|3785|3785|1944
1644502310000|2022-02-10 14:11:50|3786|3785.5|3786.5|3785|3787|3785.5|3786|3785|372
1644502320000|2022-02-10 14:12:00|3787|3785.5|3788.5|3787|3789|3787|3787|3785.5|275
1644502330000|2022-02-10 14:12:10|3789|3787.5|3788.5|3787.5|3789|3788|3788.5|3787.5|500
1644502340000|2022-02-10 14:12:20|3789|3788|3789|3788|3789|3788|3789|3787.5|808
1644502350000|2022-02-10 14:12:30|3789.5|3787.5|3792|3790.5|3792.5|3790.5|3789.5|3787.5|6607
1644502360000|2022-02-10 14:12:40|3791.5|3791.5|3791.5|3790.5|3791.5|3791.5|3791|3790|711
1644502370000|2022-02-10 14:12:50|3791|3791|3791|3789.5|3791|3791|3790|3789.5|1329
1644502380000|2022-02-10 14:13:00|3790.5|3790|3792|3790.5|3792|3791|3790.5|3790|397
1644502390000|2022-02-10 14:13:10||3791.5||3791.5||3791.5||3791.5|0
1644502400000|2022-02-10 14:13:20|3792.5|3792|3794|3792.5|3794|3792.5|3792.5|3792|570
1644502410000|2022-02-10 14:13:30|||||||||55
1644502420000|2022-02-10 14:13:40|3793.5|3793|3795.5|3794.5|3795.5|3794.5|3793.5|3793|1400
1644502430000|2022-02-10 14:13:50|3794.5|3793.5|3795.5|3794.5|3795.5|3794.5|3794.5|3793.5|742
1644502440000|2022-02-10 14:14:00|3795|3794|3796|3795|3796|3795|3794.5|3793.5|2778
1644502450000|2022-02-10 14:14:10|3796.5|3795.5|3795.5|3793.5|3796.5|3795.5|3795.5|3793.5|1574
1644502460000|2022-02-10 14:14:20|3795|3794.5|3795.5|3794.5|3795.5|3794.5|3793.5|3792.5|7707
1644502470000|2022-02-10 14:14:30|3795|3794|3795.5|3794|3795.5|3794|3795|3793|1499
1644502480000|2022-02-10 14:14:40||3794.5||3794.5||3795||3794.5|300
1644502490000|2022-02-10 14:14:50|3795|3794|3795.5|3794|3795.5|3794|3795|3794|618
1644502500000|2022-02-10 14:15:00|3795|3795|3796|3795|3796|3795|3795|3795|487
1644502510000|2022-02-10 14:15:10|3795.5|3795.5|3796|3795|3796|3795.5|3795.5|3795|594
1644502520000|2022-02-10 14:15:20|||||||||44
1644502530000|2022-02-10 14:15:30|3795.5|3794|3796|3794.5|3796|3794.5|3795|3794|1420
1644502540000|2022-02-10 14:15:40|3795.5||3796||3796||3795.5||0
1644502550000|2022-02-10 14:15:50|3795.5||3795.5||3796||3795||1017
1644502560000|2022-02-10 14:16:00|3796||3795.5||3796||3795.5||0
1644502570000|2022-02-10 14:16:10|3796||3796||3796||3796||1
1644502580000|2022-02-10 14:16:20|3796.5|3795|3797|3796|3798|3797|3796.5|3795|4871
1644502590000|2022-02-10 14:16:30|3796.5|3795.5|3794.5|3793.5|3797|3795.5|3794.5|3793|2390
1644502600000|2022-02-10 14:16:40|3795|3794|3795.5|3794|3796|3794|3795|3794|1346
1644502610000|2022-02-10 14:16:50|3796|3794.5|3796.5|3795.5|3796.5|3795.5|3796|3794.5|1258
1644502620000|2022-02-10 14:17:00|3797|3796|3797|3795.5|3797|3796|3797|3795.5|1075
1644502630000|2022-02-10 14:17:10|3796.5|3795|3796|3794.5|3796.5|3795|3795|3794.5|2003
1644502640000|2022-02-10 14:17:20|3796.5|3795|3796.5|3795.5|3796.5|3795.5|3796.5|3795|201
1644502650000|2022-02-10 14:17:30|3796||3796.5||3796.5||3796||325
1644502660000|2022-02-10 14:17:40|3797|3796|3797|3796|3797|3796|3797|3796|619
1644502670000|2022-02-10 14:17:50|3796.5|3795.5|3797|3796|3797|3796|3796.5|3795.5|610
1644502690000|2022-02-10 14:18:10|3796.5|3795.5|3796|3795|3796.5|3795.5|3796|3795|473
1644502700000|2022-02-10 14:18:20|3796.5||3796.5||3796.5||3796.5||130
1644502710000|2022-02-10 14:18:30|3796||3795.5||3796||3795.5||0
1644502720000|2022-02-10 14:18:40|3795|3794|3795.5|3793.5|3795.5|3794.5|3794|3793|8855
1644502730000|2022-02-10 14:18:50|3795|3794|3795|3794|3795|3794.5|3795|3794|674
1644502740000|2022-02-10 14:19:00||3794.5||3794||3794.5||3794|0
1644502750000|2022-02-10 14:19:10|3795.5|3794.5|3796|3795.5|3796.5|3795.5|3795.5|3794.5|494
1644502760000|2022-02-10 14:19:20|3796.5|3795|3795.5|3794|3796.5|3795|3795.5|3794|1304
1644502780000|2022-02-10 14:19:40|||||||||324
1644502790000|2022-02-10 14:19:50|||||||||215
1644502800000|2022-02-10 14:20:00|3795|3793.5|3794.5|3794|3795.5|3794|3794.5|3793.5|628
1644502820000|2022-02-10 14:20:20|3795|3793.5|3794.5|3793.5|3795|3793.5|3794.5|3793.5|408
1644502830000|2022-02-10 14:20:30|3795|3794.5|3795.5|3794.5|3796|3794.5|3795|3794.5|1836
1644502840000|2022-02-10 14:20:40|3795|3794|3795|3794|3795.5|3794|3795|3794|929
1644502850000|2022-02-10 14:20:50|||||||||70
1644502860000|2022-02-10 14:21:00|3795.5|3794.5|3795.5|3794|3796|3795|3795.5|3794|2155
1644502870000|2022-02-10 14:21:10||3794.5||3794.5||3794.5||3794.5|51
1644502880000|2022-02-10 14:21:20|3795||3795.5||3795.5||3795||0
1644502890000|2022-02-10 14:21:30|3796|3794|3796|3794.5|3796|3795|3796|3794|1725
1644502910000|2022-02-10 14:21:50|3795.5|3795.5|3798|3796.5|3799|3798|3795.5|3795.5|4269
1644502920000|2022-02-10 14:22:00|3797|3796|3795|3794|3797|3796|3794|3792.5|3022
1644502930000|2022-02-10 14:22:10|3794.5|3793.5|3795|3794|3795|3794|3793|3792.5|1352
1644502940000|2022-02-10 14:22:20|3795.5||3795.5||3795.5||3795||44
1644502950000|2022-02-10 14:22:30|3795||3795||3795.5||3795||0
1644502960000|2022-02-10 14:22:40|3795.5|3795|3796|3795|3796|3795|3795.5|3795|463
1644502970000|2022-02-10 14:22:50|3795.5||3796||3796||3795.5||182
1644502980000|2022-02-10 14:23:00|3795.5|3794.5|3795.5|3794.5|3796|3794.5|3795.5|3794.5|207
1644502990000|2022-02-10 14:23:10|3795||3796||3796||3795||1304
1644503000000|2022-02-10 14:23:20|3795.5|3795|3796.5|3795.5|3796.5|3795.5|3795.5|3795|1317
1644503010000|2022-02-10 14:23:30|3796|3795|3794|3793.5|3796|3795|3794|3793|5402
1644503020000|2022-02-10 14:23:40|3794.5|3794|3793|3792|3794.5|3794|3793|3792|3869
1644503030000|2022-02-10 14:23:50|3793.5|3792.5|3793|3792|3793.5|3792.5|3792.5|3792|2587
1644503040000|2022-02-10 14:24:00|3792.5|3791.5|3793.5|3792.5|3794.5|3793.5|3792|3790|1665
1644503050000|2022-02-10 14:24:10|3792.5|3792|3792.5|3791|3793.5|3792|3792.5|3791|58
1644503060000|2022-02-10 14:24:20|3793|3791.5|3793|3792|3793|3792|3793|3791.5|337
1644503070000|2022-02-10 14:24:30|3792.5||3793||3793||3792.5||573
1644503090000|2022-02-10 14:24:50|3792.5|3791.5|3792.5|3791.5|3792.5|3791.5|3792.5|3791|355
1644503100000|2022-02-10 14:25:00|3792|3791|3789.5|3789|3792.5|3791|3789.5|3788.5|2159
1644503110000|2022-02-10 14:25:10|3789|3787.5|3788.5|3787.5|3789|3788|3788.5|3787|148
1644503120000|2022-02-10 14:25:20|3789|3788|3786.5|3785.5|3789|3788|3786.5|3785|1464
1644503130000|2022-02-10 14:25:30|3787|3786|3787|3786|3788|3787|3787|3786|1139
1644503140000|2022-02-10 14:25:40|3786.5|3785.5|3786|3785|3786.5|3785.5|3786|3785|872
1644503150000|2022-02-10 14:25:50|3785.5|3784|3786|3784.5|3786|3785|3785.5|3783.5|1281
1644503160000|2022-02-10 14:26:00|3785.5||3785.5||3785.5||3785.5||200
1644503170000|2022-02-10 14:26:10|3786|3785.5|3786|3784.5|3786|3785.5|3785.5|3784.5|121
1644503180000|2022-02-10 14:26:20||3785||3785||3785||3785|237
1644503190000|2022-02-10 14:26:30|3785.5|3784.5|3787|3786|3788|3787|3785|3784.5|16491
1644503200000|2022-02-10 14:26:40|3786.5|3785.5|3786|3785.5|3786.5|3786.5|3786|3785|247
1644503210000|2022-02-10 14:26:50|3785.5|3785|3783.5|3782|3786|3785.5|3783.5|3782|2862
1644503220000|2022-02-10 14:27:00|3783|3781.5|3781|3780|3783|3781.5|3781|3780|1976
1644503230000|2022-02-10 14:27:10|3781.5|3780.5|3782|3780|3782|3781|3781.5|3780|27520
1644503240000|2022-02-10 14:27:20|3781.5|3780.5|3782.5|3781.5|3783|3781.5|3781.5|3780.5|2114
1644503250000|2022-02-10 14:27:30|3782|3780.5|3781|3780|3782.5|3781|3780|3779|1927
1644503260000|2022-02-10 14:27:40|3782|3781|3782.5|3781|3782.5|3781|3781.5|3781|278
1644503270000|2022-02-10 14:27:50|||||||||97
1644503280000|2022-02-10 14:28:00|3783|3781.5|3785.5|3784.5|3785.5|3784.5|3783|3781.5|1001
1644503290000|2022-02-10 14:28:10|3785|3784|3784|3783|3785|3784|3783.5|3782.5|922
1644503300000|2022-02-10 14:28:20|3783.5|3782.5|3783.5|3782.5|3784.5|3783.5|3783.5|3782.5|1102
1644503310000|2022-02-10 14:28:30|||||||||36731
1644503330000|2022-02-10 14:28:50|3784|3783|3785|3784|3785|3784|3784|3782.5|2687
1644503340000|2022-02-10 14:29:00|3785.5|3784.5|3785.5|3784.5|3785.5|3784.5|3785.5|3784|637
1644503350000|2022-02-10 14:29:10|3785|3784|3786|3785.5|3786.5|3785.5|3785|3784|793
1644503360000|2022-02-10 14:29:20|3786.5|3786|3787|3786|3787.5|3786|3786.5|3786|33
1644503370000|2022-02-10 14:29:30|3788|3786.5|3787|3785.5|3788|3787|3787|3785.5|2576
1644503380000|2022-02-10 14:29:40||3786||3786||3786||3786|0
1644503390000|2022-02-10 14:29:50|3787.5|3786.5|3792|3791|3792|3791|3787.5|3786|3713
1644503400000|2022-02-10 14:30:00|3791.5|3790|3787|3785.5|3796|3794.5|3786|3785|41645
1644503410000|2022-02-10 14:30:10|3787.5|3786|3788.5|3786.5|3788.5|3787.5|3782.5|3781|5713
1644503420000|2022-02-10 14:30:20|3788|3787|3787.5|3786.5|3790.5|3790|3786.5|3785.5|2787
1644503430000|2022-02-10 14:30:30|3788|3787|3786.5|3785.5|3790.5|3789.5|3786.5|3785.5|2925
1644503440000|2022-02-10 14:30:40|3787|3786|3786|3785.5|3787.5|3786.5|3786|3784|1503
1644503450000|2022-02-10 14:30:50|3785.5|3784.5|3786|3784|3786|3784.5|3782|3780.5|2720
1644503460000|2022-02-10 14:31:00|3785.5|3783|3780.5|3779|3785.5|3783.5|3780.5|3779|1877
1644503470000|2022-02-10 14:31:10|3781|3779.5|3781|3780|3781.5|3781|3780.5|3779.5|644
1644503480000|2022-02-10 14:31:20|3780.5|3779.5|3779.5|3778.5|3780.5|3780|3778|3777|4200
1644503490000|2022-02-10 14:31:30|3780|3779|3780|3778.5|3780|3779.5|3778|3776|2588
1644503500000|2022-02-10 14:31:40|3779.5|3777.5|3782|3781.5|3784.5|3782.5|3779|3777.5|1614
1644503510000|2022-02-10 14:31:50|3782.5|3782.5|3784.5|3783.5|3787|3786|3782.5|3781.5|3621
1644503520000|2022-02-10 14:32:00|3784|3784|3782|3780.5|3784.5|3784|3782|3780.5|1005
1644503530000|2022-02-10 14:32:10|3782.5|3781.5|3784.5|3783|3784.5|3783|3782.5|3780.5|941
1644503540000|2022-02-10 14:32:20|3783.5|3782|3784|3781.5|3784.5|3782.5|3783.5|3781.5|297
1644503550000|2022-02-10 14:32:30|3783.5|3782.5|3783.5|3783|3785.5|3784.5|3783|3782.5|1210
1644503560000|2022-02-10 14:32:40|3784|3782|3781.5|3780|3784|3782|3781.5|3780|670
1644503570000|2022-02-10 14:32:50|3781|3780.5|3779.5|3778.5|3781.5|3780.5|3779.5|3778.5|3747
1644503580000|2022-02-10 14:33:00|3779|3778|3777.5|3776.5|3779.5|3778|3777.5|3776|1649
1644503590000|2022-02-10 14:33:10|3777|3776|3779.5|3779|3780|3779|3774|3773.5|9526
1644503600000|2022-02-10 14:33:20|3780|3779.5|3781.5|3779.5|3781.5|3780.5|3780|3779.5|519
1644503610000|2022-02-10 14:33:30|3781|3779|3777.5|3775.5|3781|3779.5|3776|3775.5|3916
1644503620000|2022-02-10 14:33:40|3777|3775|3775.5|3774|3777|3775.5|3775.5|3773.5|688
1644503630000|2022-02-10 14:33:50|3775|3773|3776|3774.5|3776|3775|3774.5|3773|4285
1644503640000|2022-02-10 14:34:00|3775.5|3774|3774|3773.5|3775.5|3774.5|3774|3773|2437
1644503650000|2022-02-10 14:34:10|3773.5|3773|3773.5|3773|3774|3773|3773|3771.5|2763
1644503660000|2022-02-10 14:34:20|3774|3772|3767|3766|3774|3772.5|3766|3765|12290
1644503670000|2022-02-10 14:34:30|3767.5|3766.5|3765|3763|3767.5|3766.5|3764.5|3762.5|4982
1644503680000|2022-02-10 14:34:40|3765.5|3763.5|3765.5|3764|3766|3764|3765.5|3763.5|802
1644503690000|2022-02-10 14:34:50|3766|3764.5|3766.5|3765|3767|3766|3765.5|3764.5|1309
1644503700000|2022-02-10 14:35:00|3765.5|3765.5|3763|3762|3766.5|3765.5|3762|3761|8125
1644503710000|2022-02-10 14:35:10|3763.5|3762.5|3763|3761.5|3764.5|3763|3761.5|3761|1651
1644503720000|2022-02-10 14:35:20|3762.5|3761|3764.5|3763.5|3765|3764|3762|3761|2486
1644503730000|2022-02-10 14:35:30|3764|3763|3766|3764|3766.5|3765.5|3763|3762|2622
1644503740000|2022-02-10 14:35:40|3765.5|3765|3766.5|3765.5|3766.5|3765.5|3765.5|3764|1288
1644503750000|2022-02-10 14:35:50|3766|3766|3765.5|3764|3766|3766|3765|3763.5|3167
1644503760000|2022-02-10 14:36:00|3766|3764.5|3769|3768|3769|3768.5|3766|3764.5|4075
1644503770000|2022-02-10 14:36:10|3768.5|3768.5|3767.5|3766.5|3768.5|3768.5|3767.5|3766.5|1172
1644503780000|2022-02-10 14:36:20|3768.5|3767|3768.5|3767|3769|3768.5|3768.5|3767|945
1644503790000|2022-02-10 14:36:30|3769|3767.5|3770|3769|3770|3769|3769|3767.5|3119
1644503800000|2022-02-10 14:36:40|3770.5|3769.5|3773.5|3771.5|3773.5|3772.5|3770.5|3769.5|2956
1644503810000|2022-02-10 14:36:50|3773|3770.5|3770|3769|3773|3770.5|3770|3768.5|7185
1644503820000|2022-02-10 14:37:00|3769.5|3768.5|3773.5|3771.5|3773.5|3771.5|3768.5|3767.5|6656
1644503830000|2022-02-10 14:37:10|3773|3770.5|3772|3771.5|3773.5|3771.5|3771.5|3770.5|607
1644503840000|2022-02-10 14:37:20|3772.5|3771|3772|3771|3773|3772.5|3771.5|3770.5|2161
1644503850000|2022-02-10 14:37:30|||||||||309
1644503860000|2022-02-10 14:37:40|3771.5|3771.5|3769.5|3768|3773|3772|3769.5|3767.5|12747
1644503870000|2022-02-10 14:37:50|3770|3768.5|3770|3769.5|3771.5|3770|3770|3768.5|348
1644503880000|2022-02-10 14:38:00|3770.5|3768.5|3772.5|3771|3772.5|3771.5|3770|3768.5|6281
1644503890000|2022-02-10 14:38:10|3772|3770|3773|3771|3773|3771|3771|3770|1167
1644503900000|2022-02-10 14:38:20|3772.5|3772|3773|3772|3773.5|3772.5|3772.5|3772|596
1644503910000|2022-02-10 14:38:30|3773.5|3772.5|3771.5|3770|3775|3773|3771.5|3770|20790
1644503920000|2022-02-10 14:38:40|3771|3769|3768.5|3767.5|3771|3769|3768.5|3766.5|504
1644503930000|2022-02-10 14:38:50|3768|3767|3768|3767|3768|3767.5|3768|3767|225
1644503940000|2022-02-10 14:39:00|3767.5|3766.5|3767.5|3766.5|3767.5|3767|3767.5|3766.5|481
1644503950000|2022-02-10 14:39:10|3768|3767|3770|3769.5|3770|3769.5|3768|3766.5|2151
1644503960000|2022-02-10 14:39:20|3771|3769|3767.5|3767|3771.5|3770|3767.5|3766|4169
1644503970000|2022-02-10 14:39:30|3768|3767.5|3768|3766.5|3769|3767.5|3767.5|3766|1192
1644503980000|2022-02-10 14:39:40|3767.5|3766|3767.5|3766.5|3767.5|3766.5|3767.5|3766|0
1644503990000|2022-02-10 14:39:50|3767|3766|3767|3766|3767|3766.5|3766.5|3765.5|841
1644504000000|2022-02-10 14:40:00|3767.5|3766.5|3767.5|3766.5|3767.5|3767|3766.5|3765.5|1072
1644504010000|2022-02-10 14:40:10|3768|3767|3770.5|3768.5|3770.5|3768.5|3768|3767|938
1644504020000|2022-02-10 14:40:20|3769.5|3767.5|3768.5|3767.5|3769.5|3768.5|3768.5|3767.5|2356
1644504030000|2022-02-10 14:40:30|3768|3767|3766.5|3765.5|3768.5|3767|3766.5|3765.5|2121
1644504040000|2022-02-10 14:40:40|3767||3766.5||3767||3766.5||190
1644504050000|2022-02-10 14:40:50|3767|3766|3767.5|3766.5|3768|3766.5|3767|3766|202
1644504060000|2022-02-10 14:41:00|3768|3767|3770.5|3769|3770.5|3769|3768|3767|691
1644504070000|2022-02-10 14:41:10|3771|3769.5|3770.5|3769|3771|3770.5|3770|3769|1007
1644504080000|2022-02-10 14:41:20|3771|3770|3771.5|3770|3771.5|3770.5|3770.5|3770|658
1644504090000|2022-02-10 14:41:30|3771|3769.5|3769.5|3769|3771.5|3770|3769.5|3769|732
1644504100000|2022-02-10 14:41:40|3769|3768|3769.5|3768.5|3769.5|3768.5|3768.5|3767.5|409
1644504110000|2022-02-10 14:41:50|3769|3768|3768.5|3767.5|3769.5|3769|3768.5|3767.5|649
1644504120000|2022-02-10 14:42:00|3769|3768|3770|3769.5|3770.5|3770|3769|3767.5|1465
1644504130000|2022-02-10 14:42:10|3770.5|3770.5|3771|3770|3772|3770.5|3770.5|3770|1111
1644504140000|2022-02-10 14:42:20|3770.5|3769|3769.5|3768|3770.5|3769|3768.5|3767.5|2258
1644504150000|2022-02-10 14:42:30||3767.5||3768||3768.5||3767.5|1859
1644504160000|2022-02-10 14:42:40|3769|3768.5|3769.5|3768|3769.5|3768.5|3768.5|3767.5|1933
1644504170000|2022-02-10 14:42:50|3769|3767.5|3767.5|3766|3769|3767.5|3767|3765.5|2468
1644504180000|2022-02-10 14:43:00|3767|3766.5|3767.5|3766.5|3767.5|3766.5|3766.5|3766|1853
1644504190000|2022-02-10 14:43:10|3767|3766|3767|3766|3767.5|3766|3766|3764.5|1863
1644504200000|2022-02-10 14:43:20|3767.5|3766.5|3768.5|3767.5|3770|3768.5|3767.5|3766.5|1162
1644504210000|2022-02-10 14:43:30|3769|3767|3766.5|3765|3769|3767|3766.5|3765|273
1644504220000|2022-02-10 14:43:40|3767|3765.5|3767|3765.5|3767|3766.5|3767|3765.5|744
1644504230000|2022-02-10 14:43:50|3766.5|3766|3767|3766|3767|3766|3766|3765.5|1460
1644504240000|2022-02-10 14:44:00|3768|3767|3768.5|3767.5|3769|3768|3768|3767|856
1644504250000|2022-02-10 14:44:10|3768|3768|3767.5|3766.5|3768.5|3768|3767.5|3766.5|301
1644504260000|2022-02-10 14:44:20|3767|3767|3767.5|3766.5|3767.5|3767|3767|3765.5|714
1644504270000|2022-02-10 14:44:30|3768|3767|3768|3767|3768|3767|3768|3767|112
1644504280000|2022-02-10 14:44:40|3768.5|3767.5|3768.5|3767|3768.5|3768|3767.5|3766.5|1327
1644504290000|2022-02-10 14:44:50|3768|3766.5|3771|3769|3771|3769|3768|3766.5|1884
1644504300000|2022-02-10 14:45:00|3770.5|3769.5|3770.5|3769.5|3771|3770|3770|3769.5|430
1644504310000|2022-02-10 14:45:10|3770|3769|3769|3767.5|3770|3769|3767.5|3766.5|1108
1644504320000|2022-02-10 14:45:20|3768.5|3768|3770|3769|3770|3769|3768.5|3767.5|787
1644504330000|2022-02-10 14:45:30|3769.5|3769.5|3771|3770.5|3771.5|3770.5|3769.5|3769.5|628
1644504340000|2022-02-10 14:45:40|3771.5|3771|3772.5|3771|3772.5|3772|3771.5|3770.5|2222
1644504350000|2022-02-10 14:45:50|3772|3770.5|3771.5|3770.5|3772.5|3771|3771.5|3770.5|838
1644504360000|2022-02-10 14:46:00|3771|3770|3774.5|3773.5|3774.5|3773.5|3771|3770|3543
1644504370000|2022-02-10 14:46:10|3774|3773|3777|3776|3777|3776|3773.5|3773|11152
1644504380000|2022-02-10 14:46:20|3777.5|3776.5|3779.5|3778|3779.5|3778.5|3777.5|3776.5|1965
1644504390000|2022-02-10 14:46:30||3778.5||3779||3779||3778.5|1668
1644504400000|2022-02-10 14:46:40|3780|3779.5|3783|3782|3783|3782|3780|3779.5|917
1644504410000|2022-02-10 14:46:50|3782.5|3782.5|3783|3782.5|3783|3782.5|3782.5|3782|1895
1644504420000|2022-02-10 14:47:00|3784|3783|3784|3782|3784|3783|3782.5|3781|893
1644504430000|2022-02-10 14:47:10||3782.5||3782.5||3782.5||3782.5|1
1644504440000|2022-02-10 14:47:20|3783.5|3783|3784|3783|3784|3783.5|3783.5|3782.5|217
1644504450000|2022-02-10 14:47:30|3784.5|3783.5|3784.5|3783.5|3784.5|3783.5|3784.5|3783|446
1644504460000|2022-02-10 14:47:40|3785|3784|3786.5|3784.5|3787.5|3786|3785|3783.5|3074
1644504470000|2022-02-10 14:47:50|3786|3785|3786.5|3784.5|3786.5|3785.5|3786|3784.5|300
1644504480000|2022-02-10 14:48:00|3786|3783.5|3781.5|3780|3786|3784|3780.5|3780|3835
1644504490000|2022-02-10 14:48:10|3780.5|3779|3782|3780.5|3782|3780.5|3780.5|3779|1896
1644504500000|2022-02-10 14:48:20|3781.5|3781|3781.5|3780|3783|3781.5|3780.5|3779.5|562
1644504510000|2022-02-10 14:48:30||3781||3780.5||3781||3780|424
1644504520000|2022-02-10 14:48:40|3781|3780|3780|3778.5|3781|3780|3780|3778|300
1644504530000|2022-02-10 14:48:50|3779.5|3778|3778|3776.5|3779.5|3778|3778|3776|405
1644504540000|2022-02-10 14:49:00|3778.5|3777|3779|3777.5|3780|3779|3778.5|3777|3324
1644504550000|2022-02-10 14:49:10|3779.5|3778|3779.5|3777.5|3780|3778.5|3779.5|3777.5|400
1644504560000|2022-02-10 14:49:20|3779||3778.5||3779||3778.5||736
1644504570000|2022-02-10 14:49:30|3778||3778.5||3778.5||3778||48
1644504580000|2022-02-10 14:49:40|3779|3778|3779|3778|3779.5|3778.5|3778.5|3778|1707
1644504590000|2022-02-10 14:49:50|3779.5|3778.5|3779.5|3779|3781|3780|3779|3778|1001
1644504600000|2022-02-10 14:50:00|3780.5|3779.5|3780.5|3778.5|3782|3780.5|3779|3778.5|2378
1644504610000|2022-02-10 14:50:10|3781|3779|3781|3779.5|3783.5|3782.5|3780.5|3779|6200
1644504620000|2022-02-10 14:50:20|3781.5|3780|3784|3782|3784.5|3782|3781.5|3779.5|2879
1644504630000|2022-02-10 14:50:30|3783|3781.5|3781|3780|3783|3781.5|3781|3780|2089
1644504640000|2022-02-10 14:50:40|3781.5|3780.5|3781.5|3780.5|3781.5|3781|3781.5|3780|2589
1644504650000|2022-02-10 14:50:50|3782|3781|3781.5|3779.5|3782|3781.5|3780.5|3779.5|1485
1644504660000|2022-02-10 14:51:00|3782|3780.5|3782.5|3781.5|3782.5|3781.5|3781.5|3779.5|882
1644504670000|2022-02-10 14:51:10|3782|3781|3780.5|3779|3782.5|3781.5|3780|3779|1719
1644504680000|2022-02-10 14:51:20|3781|3779.5|3779.5|3778.5|3781|3780.5|3779.5|3778.5|1319
1644504690000|2022-02-10 14:51:30|3779|3779|3779|3777.5|3779|3779|3779|3777.5|160
1644504700000|2022-02-10 14:51:40|3778.5|3778|3777|3775.5|3779|3778|3777|3775|238
1644504710000|2022-02-10 14:51:50|3777.5|3776|3777|3775.5|3777.5|3776.5|3777|3775.5|465
1644504720000|2022-02-10 14:52:00|3776.5|3776|3777|3775.5|3778|3777|3776.5|3775.5|1669
1644504730000|2022-02-10 14:52:10|3776.5|3776|3776|3775|3776.5|3776|3776|3774.5|535
1644504740000|2022-02-10 14:52:20|3776.5|3775.5|3777|3775.5|3777|3776|3776.5|3775|343
1644504750000|2022-02-10 14:52:30|3776.5|3776|3776.5|3775|3776.5|3776|3776|3774.5|1632
1644504760000|2022-02-10 14:52:40|3775.5|3774.5|3775.5|3775|3776.5|3775|3775.5|3774.5|573
1644504770000|2022-02-10 14:52:50|3774.5|3774|3772|3770.5|3775.5|3774.5|3772|3770|1493
1644504780000|2022-02-10 14:53:00|3771.5|3771|3771.5|3770.5|3772|3771.5|3771.5|3770|1349
1644504790000|2022-02-10 14:53:10|3772|3771|3772.5|3771.5|3772.5|3771.5|3771.5|3770.5|1115
1644504800000|2022-02-10 14:53:20|3772|3771|3771|3769.5|3772|3771.5|3771|3769.5|2408
1644504810000|2022-02-10 14:53:30|3771.5|3770|3772|3771|3772|3771.5|3771.5|3769.5|1047
1644504820000|2022-02-10 14:53:40|3771.5|3770.5|3768.5|3767.5|3772|3770.5|3768.5|3767.5|1289
1644504830000|2022-02-10 14:53:50|3768|3767|3769|3767|3769|3768|3768|3767|371
1644504840000|2022-02-10 14:54:00|3768.5|3767.5|3768.5|3768|3769|3768|3768.5|3767.5|196
1644504850000|2022-02-10 14:54:10|3769|3767.5|3770|3768.5|3770.5|3769|3769|3767.5|1466
1644504860000|2022-02-10 14:54:20|3769.5|3769|3770|3769|3770|3769|3769.5|3769|40
1644504870000|2022-02-10 14:54:30|3769.5|3768.5|3770|3768.5|3770|3769|3769|3768|1295
1644504880000|2022-02-10 14:54:40|3769.5|3769|3770.5|3769.5|3770.5|3769.5|3769.5|3769|1224
1644504890000|2022-02-10 14:54:50|3770|3770|3772|3771|3772.5|3771|3768.5|3767.5|6781
1644504900000|2022-02-10 14:55:00|3771.5|3770|3775|3773|3775|3773|3771.5|3770|772
1644504910000|2022-02-10 14:55:10|3774|3772|3772.5|3771.5|3774|3772|3772.5|3771|137
1644504920000|2022-02-10 14:55:20|3773|3772|3772.5|3771.5|3773|3772|3772.5|3771.5|185
1644504930000|2022-02-10 14:55:30|3772|3771|3772.5|3771.5|3773|3771.5|3772|3771|642
1644504940000|2022-02-10 14:55:40|3773|3772|3773|3772|3773|3772|3772.5|3771.5|126
1644504950000|2022-02-10 14:55:50|3774|3772.5|3774.5|3773|3775.5|3773.5|3774|3772|2370
1644504960000|2022-02-10 14:56:00|3775.5|3774|3776|3774.5|3776|3774.5|3775|3773.5|2098
1644504970000|2022-02-10 14:56:10|3775.5|3775|3774.5|3773.5|3775.5|3775|3774.5|3773|461
1644504980000|2022-02-10 14:56:20|3775|3774|3777|3775.5|3777|3776|3775|3774|2944
1644504990000|2022-02-10 14:56:30|3776|3775|3774.5|3773|3776|3775|3774.5|3772.5|325
1644505000000|2022-02-10 14:56:40|3774|3772.5|3773|3772|3774.5|3773|3772.5|3772|300
1644505010000|2022-02-10 14:56:50|3772.5||3773||3773||3772.5||179
1644505020000|2022-02-10 14:57:00|3772.5|3772.5|3770.5|3769.5|3772.5|3772.5|3770.5|3769|1035
1644505030000|2022-02-10 14:57:10|3771|3770|3771|3769.5|3771.5|3770.5|3770.5|3769.5|1029
1644505050000|2022-02-10 14:57:30|3770.5|3768.5|3770|3769|3770.5|3769|3770|3768.5|418
1644505060000|2022-02-10 14:57:40|3770.5||3770||3770.5||3770||1068
1644505070000|2022-02-10 14:57:50||3769.5||3769||3769.5||3769|326
1644505080000|2022-02-10 14:58:00|3771|3769.5|3771|3769.5|3771.5|3770|3770|3769.5|861
1644505090000|2022-02-10 14:58:10|3771.5|3770|3771.5|3770.5|3771.5|3770.5|3771.5|3770|589
1644505100000|2022-02-10 14:58:20|3772|3771|3773.5|3772.5|3774|3772.5|3772|3771|1144
1644505110000|2022-02-10 14:58:30|3773|3772|3773.5|3772|3774|3772.5|3772.5|3772|1274
1644505120000|2022-02-10 14:58:40|3773|3772.5|3774|3773|3774.5|3773.5|3773|3772.5|928
1644505130000|2022-02-10 14:58:50|3773.5|3773.5|3775|3774|3775|3774|3773.5|3773.5|568
1644505140000|2022-02-10 14:59:00|3774.5|3773.5|3774.5|3773.5|3774.5|3773.5|3773.5|3773|435
1644505150000|2022-02-10 14:59:10||3773||3773.5||3773.5||3773|112
1644505160000|2022-02-10 14:59:20|3774|3773|3774.5|3773.5|3774.5|3773.5|3774|3773|112
1644505170000|2022-02-10 14:59:30|3775|3774.5|3775|3774|3775|3774.5|3774.5|3773.5|413
1644505180000|2022-02-10 14:59:40|3774.5|3773.5|3774|3773|3774.5|3773.5|3774|3773|63
1644505190000|2022-02-10 14:59:50|3773.5|3772.5|3773.5|3772.5|3774|3773|3773.5|3772.5|358
1644505200000|2022-02-10 15:00:00|3774|3773|3775|3774|3775|3774|3774|3773|504
1644505210000|2022-02-10 15:00:10|3775.5|3775|3775.5|3774.5|3775.5|3775|3775|3774.5|659
1644505220000|2022-02-10 15:00:20|3775|3774|3775|3774|3775.5|3774|3774.5|3773.5|451
1644505230000|2022-02-10 15:00:30|3774.5|3773.5|3775|3773.5|3775|3773.5|3774.5|3773.5|10
1644505240000|2022-02-10 15:00:40|3774.5|3774|3774|3773.5|3775|3774|3773|3772.5|880
1644505250000|2022-02-10 15:00:50|3773.5|3773|3774|3772.5|3774|3773|3773.5|3772.5|122
1644505260000|2022-02-10 15:01:00|3773.5|3772|3772|3770.5|3774|3772|3772|3770.5|1
1644505270000|2022-02-10 15:01:10|3771.5|3771|3772|3770.5|3772|3771.5|3771.5|3770.5|0
1644505280000|2022-02-10 15:01:20|3771.5|3771|3771.5|3770.5|3772|3771|3771.5|3770.5|146
1644505290000|2022-02-10 15:01:30|||||||||300
1644505300000|2022-02-10 15:01:40|3771|3770|3770.5|3769.5|3771|3770.5|3770|3768.5|4244
1644505310000|2022-02-10 15:01:50|3771|3770|3770|3769|3771|3770.5|3770|3769|853
1644505320000|2022-02-10 15:02:00||3769.5||3769.5||3769.5||3769.5|243
1644505330000|2022-02-10 15:02:10|3771.5|3770|3770.5|3770|3771.5|3770|3770.5|3769.5|577
1644505340000|2022-02-10 15:02:20|3771.5|3769.5|3769.5|3768.5|3771.5|3770|3769|3768|162011
1644505350000|2022-02-10 15:02:30|3769|3769|3770.5|3769|3770.5|3769.5|3769|3768.5|3642
1644505360000|2022-02-10 15:02:40|3770|3769.5|3771.5|3771|3772|3771|3770|3769.5|1259
1644505370000|2022-02-10 15:02:50|3772|3770|3771|3770|3772|3770|3770.5|3769|551
1644505380000|2022-02-10 15:03:00|3771.5|3769.5|3771.5|3770.5|3771.5|3770.5|3770|3769|2842
1644505390000|2022-02-10 15:03:10|3772||3772||3772||3771.5||145
1644505400000|2022-02-10 15:03:20|3772.5|3771|3772|3771|3772.5|3771.5|3772|3771|839
1644505410000|2022-02-10 15:03:30|3771|3770.5|3771|3769.5|3771|3770.5|3771|3769.5|677
1644505420000|2022-02-10 15:03:40|3771.5|3770|3769.5|3768|3771.5|3770.5|3769.5|3767.5|78
1644505430000|2022-02-10 15:03:50|3769|3768.5|3769|3768|3769.5|3768.5|3768.5|3767.5|668
1644505440000|2022-02-10 15:04:00|3769.5||3769||3769.5||3769||36
1644505460000|2022-02-10 15:04:20|3769.5|3768.5|3769.5|3768.5|3769.5|3768.5|3769.5|3768.5|1106
1644505470000|2022-02-10 15:04:30|3769|3768|3769|3767.5|3769|3768|3768|3767|1698
1644505480000|2022-02-10 15:04:40|3769.5|3768.5|3770.5|3770|3771|3770|3769.5|3768.5|3806
1644505490000|2022-02-10 15:04:50|3771.5|3771|3771.5|3770.5|3771.5|3771|3771.5|3770.5|707
1644505500000|2022-02-10 15:05:00|3772|3771.5|3773.5|3772.5|3773.5|3773|3771.5|3770.5|2393
1644505510000|2022-02-10 15:05:10|3773|3773|3773|3772|3775.5|3774|3772.5|3772|3659
1644505520000|2022-02-10 15:05:20|3772.5|3771.5|3770.5|3769.5|3772.5|3771.5|3770.5|3769.5|260
1644505530000|2022-02-10 15:05:30|3770|3768.5|3770|3769|3770.5|3769|3770|3768|0
1644505540000|2022-02-10 15:05:40|3770.5|3770|3770.5|3769|3770.5|3770|3770.5|3769|217
1644505550000|2022-02-10 15:05:50|3769.5|3768.5|3770|3769|3770.5|3769.5|3769.5|3768.5|656
1644505560000|2022-02-10 15:06:00|3769.5|3768.5|3770|3769|3770|3769.5|3769.5|3768.5|969
1644505570000|2022-02-10 15:06:10|3770.5|3769.5|3770.5|3769|3770.5|3769.5|3770.5|3769|65
1644505580000|2022-02-10 15:06:20|3770||3770||3770||3770||0
1644505590000|2022-02-10 15:06:30|3769.5|3768.5|3769.5|3768.5|3770|3768.5|3769|3767.5|629
1644505600000|2022-02-10 15:06:40|3769|3767.5|3770|3768.5|3770|3768.5|3768.5|3767.5|370
1644505610000|2022-02-10 15:06:50|3769.5|3768|3767|3766|3769.5|3768|3766.5|3765.5|1722
1644505620000|2022-02-10 15:07:00|3767.5|3766.5|3768|3767|3768.5|3767.5|3767.5|3766.5|2834
1644505630000|2022-02-10 15:07:10|3767|3766.5|3767.5|3766.5|3767.5|3766.5|3767|3766.5|374
1644505640000|2022-02-10 15:07:20|3768|3767|3767|3766|3768|3767|3766.5|3765.5|719
1644505650000|2022-02-10 15:07:30|3767.5|3766.5|3767.5|3766|3767.5|3766.5|3767.5|3766|334
1644505660000|2022-02-10 15:07:40|3768|3766.5|3768.5|3767.5|3769|3768|3768|3766.5|7733
1644505670000|2022-02-10 15:07:50||3768||3768||3768||3768|1627
1644505680000|2022-02-10 15:08:00|3769|3768.5|3769|3768|3769|3768.5|3769|3768|778
1644505690000|2022-02-10 15:08:10|3769.5|3768.5|3770|3769|3770|3769.5|3769.5|3768|1069
1644505700000|2022-02-10 15:08:20|3769.5|3768.5|3769.5|3768.5|3770|3768.5|3769.5|3768.5|919
1644505710000|2022-02-10 15:08:30|||||||||1669
1644505720000|2022-02-10 15:08:40|3769|3767.5|3768.5|3767.5|3769|3768|3768|3767.5|2231
1644505730000|2022-02-10 15:08:50|3768||3768||3768||3768||146
1644505740000|2022-02-10 15:09:00|3768.5|3768|3768.5|3767.5|3768.5|3768|3768.5|3767.5|1301
1644505750000|2022-02-10 15:09:10|3769|3768|3770.5|3769.5|3770.5|3769.5|3769|3767.5|1800
1644505760000|2022-02-10 15:09:20|3770|3769|3770|3769|3770.5|3770|3770|3769|976
1644505780000|2022-02-10 15:09:40||3769.5||3769||3769.5||3769|1903
1644505790000|2022-02-10 15:09:50|3770.5|3769.5|3770.5|3769.5|3770.5|3770|3770|3769.5|714
1644505800000|2022-02-10 15:10:00|3770||3770.5||3770.5||3770||225
1644505810000|2022-02-10 15:10:10|3770|3769|3770|3769.5|3770.5|3770|3769.5|3769|875
1644505820000|2022-02-10 15:10:20|3770.5|3770|3774|3772.5|3774|3772.5|3770.5|3770|3192
1644505830000|2022-02-10 15:10:30|3774.5|3773|3773.5|3772.5|3774.5|3773.5|3773|3772.5|622
1644505840000|2022-02-10 15:10:40|||||||||163
1644505850000|2022-02-10 15:10:50|3773|3772|3773|3772|3773.5|3772.5|3772.5|3772|1077
1644505860000|2022-02-10 15:11:00|3772.5|3771|3771|3770|3772.5|3771|3771|3770|2435
1644505870000|2022-02-10 15:11:10|3771.5|3770.5|3771.5|3770|3771.5|3770.5|3771.5|3770|347
1644505880000|2022-02-10 15:11:20|3771||3771.5||3771.5||3771||691
1644505890000|2022-02-10 15:11:30|3771||3771||3771||3770.5||1527
1644505900000|2022-02-10 15:11:40|3771.5|3770.5|3778|3777|3778.5|3778|3771.5|3770|13781
1644505910000|2022-02-10 15:11:50|3778.5|3776.5|3776|3774.5|3778.5|3776.5|3774.5|3773.5|4225
1644505920000|2022-02-10 15:12:00|3775.5|3775|3776|3775|3777|3776|3775.5|3774|1514
1644505930000|2022-02-10 15:12:10|3776.5|3775.5|3776.5|3775.5|3776.5|3776|3776|3775.5|203
1644505940000|2022-02-10 15:12:20|3775.5|3774.5|3776|3774|3776|3775.5|3775|3774|1065
1644505950000|2022-02-10 15:12:30|3775.5||3775.5||3775.5||3775.5||128
1644505960000|2022-02-10 15:12:40|3776|3774.5|3777|3776.5|3777.5|3777|3776|3774.5|2003
1644505970000|2022-02-10 15:12:50|3776.5|3776|3776.5|3775|3776.5|3776|3776|3775|702
1644505980000|2022-02-10 15:13:00|3776||3776||3776.5||3776||0
1644505990000|2022-02-10 15:13:10|3776.5|3775.5|3776|3775.5|3776.5|3775.5|3776|3775.5|21
1644506000000|2022-02-10 15:13:20|3776.5|3776|3777|3776.5|3777.5|3776.5|3776.5|3775.5|527
1644506010000|2022-02-10 15:13:30||3776||3776||3776||3776|242
1644506020000|2022-02-10 15:13:40|3776.5|3775.5|3776.5|3775.5|3776.5|3776|3776.5|3775.5|724
1644506030000|2022-02-10 15:13:50||3775||3775.5||3775.5||3775|156
1644506040000|2022-02-10 15:14:00|3776|3775|3776.5|3775.5|3776.5|3775.5|3776|3775|7
1644506050000|2022-02-10 15:14:10|3776|3776|3776.5|3776|3778|3776.5|3776|3775|1065
1644506060000|2022-02-10 15:14:20||3775.5||3775.5||3775.5||3775|279
1644506070000|2022-02-10 15:14:30|3777.5|3776|3776|3775|3777.5|3776.5|3776|3775|1406
1644506080000|2022-02-10 15:14:40||3775.5||3775.5||3775.5||3775|45
1644506090000|2022-02-10 15:14:50|3775.5|3774|3777|3776|3777|3776|3775.5|3774|914
1644506100000|2022-02-10 15:15:00|3776.5|3775.5|3775.5|3774.5|3776.5|3775.5|3775.5|3774|1142
1644506110000|2022-02-10 15:15:10|3775|3774|3774|3773|3775.5|3774|3774|3772.5|888
1644506120000|2022-02-10 15:15:20|3774.5|3773.5|3774.5|3773.5|3774.5|3773.5|3774.5|3773.5|264
1644506130000|2022-02-10 15:15:30|3774|3773|3772.5|3772|3774|3773|3772.5|3771.5|2191
1644506140000|2022-02-10 15:15:40|3772|3771|3772.5|3771|3773|3772|3772|3771|837
1644506150000|2022-02-10 15:15:50|3772||3772||3772.5||3772||607
1644506160000|2022-02-10 15:16:00|3771.5||3772||3772||3771.5||909
1644506170000|2022-02-10 15:16:10|3772.5|3771.5|3773|3772|3773.5|3773|3772.5|3771.5|2246
1644506180000|2022-02-10 15:16:20|3773.5|3772.5|3773.5|3772.5|3773.5|3773|3773.5|3772.5|61
1644506190000|2022-02-10 15:16:30|3774|3773|3774|3772.5|3774.5|3773.5|3774|3772.5|1792
1644506200000|2022-02-10 15:16:40|3773|3773|3774|3773|3774|3773|3773|3773|1463
1644506210000|2022-02-10 15:16:50|3774.5|3773.5|3775|3773.5|3775|3774|3774.5|3773|409
1644506220000|2022-02-10 15:17:00|3774.5|3774.5|3776|3775|3776|3775|3774.5|3774.5|1136
1644506230000|2022-02-10 15:17:10|3777|3774.5|3778.5|3777.5|3779|3777.5|3776|3774.5|1374
1644506240000|2022-02-10 15:17:20|3778|3777|3778|3777|3778|3777|3778|3777|202
1644506250000|2022-02-10 15:17:30|3777.5|3776.5|3777|3776|3778|3776.5|3777|3776|1124
1644506260000|2022-02-10 15:17:40|||||||||171
1644506270000|2022-02-10 15:17:50|3776.5|3775.5|3776|3775|3777|3775.5|3776|3775|2348
1644506280000|2022-02-10 15:18:00|3775.5|3774|3775.5|3774|3776|3774|3775|3774|579
1644506290000|2022-02-10 15:18:10|3775||3775||3775.5||3775||485
1644506300000|2022-02-10 15:18:20|3776|3774.5|3775.5|3774|3776|3775|3775.5|3774|1138
1644506310000|2022-02-10 15:18:30|3775|3773.5|3774.5|3773.5|3775.5|3773.5|3774.5|3773.5|734
1644506320000|2022-02-10 15:18:40|3774|3773|3774|3773|3774.5|3773|3774|3772.5|737
1644506330000|2022-02-10 15:18:50|3774.5||3774.5||3774.5||3774||131
1644506340000|2022-02-10 15:19:00|3774|3772.5|3774|3773|3774.5|3773|3774|3772.5|375
1644506350000|2022-02-10 15:19:10|3773.5||3774||3774||3773.5||0
1644506360000|2022-02-10 15:19:20|3773.5|3773.5|3774.5|3773.5|3774.5|3774|3773.5|3773|1062
1644506370000|2022-02-10 15:19:30|3774|3773|3774|3773|3774.5|3773|3774|3773|648
1644506380000|2022-02-10 15:19:40|3774.5|3773.5|3774.5|3773|3774.5|3773.5|3774.5|3773|1100
1644506390000|2022-02-10 15:19:50|3774|3773.5|3774.5|3773|3774.5|3773.5|3774|3773|762
1644506400000|2022-02-10 15:20:00|3773.5|3772.5|3773.5|3772.5|3774.5|3772.5|3772|3771.5|3028
1644506410000|2022-02-10 15:20:10|3774|3773|3773.5|3772.5|3775.5|3774.5|3773.5|3772.5|4233
1644506420000|2022-02-10 15:20:20|3774|3773|3774|3772.5|3774.5|3773.5|3773.5|3772.5|2349
1644506430000|2022-02-10 15:20:30|3773.5||3774||3774.5||3773.5||300
1644506440000|2022-02-10 15:20:40|3773.5|3773|3774|3772.5|3774.5|3773.5|3773.5|3772.5|3844
1644506450000|2022-02-10 15:20:50|3773.5|3771.5|3773|3771.5|3774|3772.5|3773|3771.5|5383
1644506460000|2022-02-10 15:21:00|3773.5|3772|3773|3771.5|3773.5|3773|3773|3771.5|2425
1644506470000|2022-02-10 15:21:10|3772.5|3772|3773|3772|3773.5|3773|3772.5|3771.5|1751
1644506480000|2022-02-10 15:21:20|3773.5|3772.5|3775|3774|3775.5|3774.5|3773.5|3772.5|10164
1644506490000|2022-02-10 15:21:30|3774.5|3773.5|3776.5|3775.5|3776.5|3775.5|3774.5|3773.5|3172
1644506500000|2022-02-10 15:21:40|3776|3775|3777|3776|3777.5|3776.5|3776|3775|7288
1644506510000|2022-02-10 15:21:50|3776.5|3775.5|3777|3776|3777.5|3777|3776|3775|9088
1644506520000|2022-02-10 15:22:00|3776.5||3777||3777||3776.5||815
1644506530000|2022-02-10 15:22:10|3776.5||3777||3777||3776.5||0
1644506540000|2022-02-10 15:22:20|3776.5|3775.5|3777|3775.5|3777|3776|3776.5|3775.5|2025
1644506550000|2022-02-10 15:22:30|3776.5||3776.5||3777||3776.5||218
1644506560000|2022-02-10 15:22:40|3777||3777||3777||3776.5||951
1644506570000|2022-02-10 15:22:50|3776.5|3776|3781|3780|3782.5|3781.5|3776.5|3775.5|19835
1644506580000|2022-02-10 15:23:00|3781.5|3781|3777|3775.5|3782|3781|3777|3775.5|13540
1644506590000|2022-02-10 15:23:10|3776.5|3776|3776|3774.5|3777|3776|3776|3774.5|1483
1644506600000|2022-02-10 15:23:20|3775.5|3774|3775.5|3774|3776|3775|3774.5|3773|5192
1644506610000|2022-02-10 15:23:30|3775|3773.5|3774|3772.5|3775|3773.5|3773.5|3772|2353
1644506620000|2022-02-10 15:23:40|3773.5|3773|3774.5|3773|3774.5|3774|3773|3772.5|3584
1644506630000|2022-02-10 15:23:50|3774|3772.5|3772.5|3771.5|3774|3772.5|3772|3771|3351
1644506650000|2022-02-10 15:24:10|3772|3770.5|3771.5|3770.5|3772|3771|3771|3770.5|1546
1644506670000|2022-02-10 15:24:30|3771|3770|3771|3770|3771.5|3770|3770|3768.5|2414
1644506680000|2022-02-10 15:24:40|3770.5|3769.5|3769.5|3769|3771|3770|3769|3768.5|5587
1644506690000|2022-02-10 15:24:50|3770|3768|3769.5|3768|3770|3769|3769|3768|3768
1644506700000|2022-02-10 15:25:00|3769|3768.5|3771|3769.5|3772|3770.5|3768.5|3767.5|33966
1644506710000|2022-02-10 15:25:10|3770|3769|3770|3768.5|3770.5|3769.5|3769|3768.5|7881
1644506720000|2022-02-10 15:25:20|3769.5|3769|3770|3769|3770|3769|3769.5|3769|1522
1644506730000|2022-02-10 15:25:30|3769.5|3769.5|3770|3769.5|3770|3769.5|3769.5|3769|1360
1644506740000|2022-02-10 15:25:40|3769.5|3769|3770|3769|3770|3769.5|3769.5|3769|3230
1644506750000|2022-02-10 15:25:50|3770.5|3769.5|3771.5|3770.5|3772|3771|3770.5|3769.5|2479
1644506760000|2022-02-10 15:26:00|||||||||71
1644506770000|2022-02-10 15:26:10|3771|3769.5|3771|3770.5|3771.5|3770.5|3770.5|3769.5|1311
1644506780000|2022-02-10 15:26:20|3771.5|3770|3771|3770|3771.5|3770.5|3771|3770|1217
1644506790000|2022-02-10 15:26:30|3771.5|3770.5|3770.5|3769|3771.5|3770.5|3769.5|3769|3616
1644506810000|2022-02-10 15:26:50||3769.5||3769.5||3770||3769.5|1826
1644506820000|2022-02-10 15:27:00|3771.5|3770|3771.5|3770.5|3773|3772|3771.5|3770|1475
1644506830000|2022-02-10 15:27:10|3771|3770|3771|3770|3771.5|3770|3771|3770|763
1644506840000|2022-02-10 15:27:20|3770.5|3769.5|3771.5|3770|3771.5|3770|3770.5|3769.5|3515
1644506850000|2022-02-10 15:27:30|3771||3771.5||3771.5||3771||4
1644506860000|2022-02-10 15:27:40|3771|3770.5|3771.5|3770.5|3771.5|3771|3771|3770.5|311
1644506870000|2022-02-10 15:27:50|3772|3771|3771.5|3771|3772|3771|3771.5|3770.5|505
1644506880000|2022-02-10 15:28:00||3770||3770||3770||3770|19
1644506890000|2022-02-10 15:28:10|||||||||100
1644506900000|2022-02-10 15:28:20|3771|3769.5|3768.5|3767.5|3771|3770|3768.5|3767|6120
1644506910000|2022-02-10 15:28:30|3768|3767|3767.5|3766.5|3768|3767|3766.5|3765|5133
1644506920000|2022-02-10 15:28:40|3768|3767|3768.5|3767.5|3768.5|3767.5|3768|3767|1158
1644506930000|2022-02-10 15:28:50|3768|3768|3769.5|3768.5|3770|3768.5|3768|3767.5|6278
1644506940000|2022-02-10 15:29:00|3770|3769|3770|3769|3770|3769.5|3769.5|3769|899
1644506950000|2022-02-10 15:29:10|3769.5|3768.5|3769.5|3769|3769.5|3769|3769|3768|5368
1644506960000|2022-02-10 15:29:20|3770|3769.5|3769.5|3769|3770|3769.5|3769.5|3769|1962
1644506970000|2022-02-10 15:29:30|3770|3769.5|3770|3769|3770|3769.5|3770|3769|2878
1644506980000|2022-02-10 15:29:40|||||||||36
1644506990000|2022-02-10 15:29:50|||||||||134
1644507000000|2022-02-10 15:30:00|3770.5|3769.5|3771|3770|3771.5|3770|3770.5|3769.5|1210
1644507010000|2022-02-10 15:30:10|3770.5|3769.5|3771|3770.5|3771.5|3770.5|3770|3769|3947
1644507020000|2022-02-10 15:30:20|3771.5|3769.5|3771|3769.5|3771.5|3769.5|3770.5|3769.5|1203
1644507030000|2022-02-10 15:30:30|||||||||516
1644507040000|2022-02-10 15:30:40|3771.5|3770|3772|3771|3772|3771.5|3771.5|3770|1279
1644507050000|2022-02-10 15:30:50|3771.5|3770.5|3770.5|3769.5|3772|3770.5|3770.5|3769.5|2200
1644507060000|2022-02-10 15:31:00||3770||3769.5||3770||3769.5|7
1644507070000|2022-02-10 15:31:10|||||||||97
1644507080000|2022-02-10 15:31:20|3771|3770|3771|3770|3771|3770|3771|3770|1022
1644507090000|2022-02-10 15:31:30|3770.5|3770.5|3770.5|3770|3771|3770.5|3770|3769.5|3173
1644507100000|2022-02-10 15:31:40|3770|3769.5|3770.5|3769.5|3770.5|3770|3770|3769|5511
1644507110000|2022-02-10 15:31:50|3770|3769|3770.5|3769.5|3771|3770.5|3770|3769|2296
1644507120000|2022-02-10 15:32:00|3770|3769|3769.5|3768.5|3770|3769|3769.5|3768.5|2905
1644507130000|2022-02-10 15:32:10|3770|3769|3769.5|3769|3770|3769|3769.5|3769|2162
1644507140000|2022-02-10 15:32:20|3770|3769.5|3770|3769|3770|3769.5|3770|3769|1246
1644507150000|2022-02-10 15:32:30|3769.5||3770||3770||3769.5||3263
1644507160000|2022-02-10 15:32:40|3769.5|3768.5|3769.5|3769|3769.5|3769|3769|3768.5|456
1644507170000|2022-02-10 15:32:50|3770|3769.5|3770|3769.5|3770|3769.5|3770|3769.5|2638
1644507180000|2022-02-10 15:33:00|3770.5|3770|3770.5|3770|3770.5|3770|3770|3770|3587
1644507190000|2022-02-10 15:33:10|||||||||40
1644507200000|2022-02-10 15:33:20|3771|3770.5|3771.5|3771|3771.5|3771|3771|3770.5|1128
1644507210000|2022-02-10 15:33:30|3771|3770.5|3771.5|3770.5|3771.5|3770.5|3771|3770.5|1458
1644507220000|2022-02-10 15:33:40|3771|3770|3771|3770|3771.5|3770.5|3770.5|3770|960
1644507230000|2022-02-10 15:33:50|3770.5||3771||3771||3770.5||533
1644507240000|2022-02-10 15:34:00|3770.5||3770.5||3770.5||3770.5||80
1644507250000|2022-02-10 15:34:10|3770|3769.5|3770.5|3769.5|3770.5|3769.5|3769.5|3769|3417
1644507260000|2022-02-10 15:34:20|||||||||8
1644507270000|2022-02-10 15:34:30|3770|3770|3770.5|3769.5|3770.5|3770|3770|3769.5|2536
1644507280000|2022-02-10 15:34:40|3771|3770|3770.5|3769.5|3771|3770.5|3770|3769.5|2900
1644507300000|2022-02-10 15:35:00|3770|3769|3770|3769.5|3770|3769.5|3769.5|3768.5|13025
1644507310000|2022-02-10 15:35:10|3769.5|3769|3769|3768.5|3770.5|3769.5|3768.5|3768|16431
1644507320000|2022-02-10 15:35:20|3769.5|3769|3769.5|3769|3769.5|3769|3769.5|3769|3183
1644507330000|2022-02-10 15:35:30|3769|3768.5|3769.5|3769|3769.5|3769|3769|3768.5|5018
1644507340000|2022-02-10 15:35:40|3770|3769.5|3771|3770.5|3771|3770.5|3770|3769.5|2426
1644507350000|2022-02-10 15:35:50|3770.5|3770|3770.5|3769.5|3770.5|3770.5|3770.5|3769.5|1743
1644507360000|2022-02-10 15:36:00|3771|3770|3771|3770.5|3771.5|3771|3771|3770|254
1644507370000|2022-02-10 15:36:10|3771.5|3771|3771.5|3770.5|3771.5|3771|3771.5|3770.5|572
1644507380000|2022-02-10 15:36:20||3771||3770.5||3771||3770.5|1594
1644507390000|2022-02-10 15:36:30|||||||||46
1644507400000|2022-02-10 15:36:40|3772|3771|3772|3771|3772|3771.5|3771.5|3771|696
1644507410000|2022-02-10 15:36:50|3771.5|3771.5|3771|3769.5|3771.5|3771.5|3771|3769.5|1731
1644507420000|2022-02-10 15:37:00|3770.5|3770|3771|3769.5|3771|3770|3770.5|3769.5|5014
1644507430000|2022-02-10 15:37:10|3770.5||3770.5||3770.5||3770.5||300
1644507440000|2022-02-10 15:37:20|3770|3770|3771|3770|3771|3770|3770|3770|3865
1644507460000|2022-02-10 15:37:40|||||||||158
1644507470000|2022-02-10 15:37:50|||||||||278
1644507490000|2022-02-10 15:38:10|3770.5|3769.5|3770.5|3769.5|3770.5|3770|3770|3769.5|3408
1644507510000|2022-02-10 15:38:30|3771|3770|3770.5|3769.5|3771|3770|3770.5|3769.5|2279
1644507520000|2022-02-10 15:38:40||3770||3769.5||3770||3769.5|637
1644507530000|2022-02-10 15:38:50|3771|3770|3771|3770|3771|3770.5|3771|3770|269
1644507540000|2022-02-10 15:39:00|3770.5|3769.5|3770.5|3769.5|3770.5|3769.5|3770.5|3769.5|1117
1644507550000|2022-02-10 15:39:10|3770|3769|3769.5|3768.5|3770|3769|3769.5|3768|1576
1644507570000|2022-02-10 15:39:30|3770|3769.5|3769.5|3768.5|3770|3769.5|3769|3768.5|1188
1644507580000|2022-02-10 15:39:40||3769||3769||3769||3768|2038
1644507590000|2022-02-10 15:39:50||3768.5||3768.5||3768.5||3768.5|2340
1644507600000|2022-02-10 15:40:00|3770|3769|3770|3769|3770.5|3769.5|3769.5|3768.5|4422
1644507610000|2022-02-10 15:40:10|3769.5|3768.5|3769.5|3768.5|3769.5|3768.5|3769|3768.5|759
1644507620000|2022-02-10 15:40:20|3769|3768|3769.5|3768.5|3769.5|3768.5|3769|3768|1697
1644507630000|2022-02-10 15:40:30|3769|3769|3769.5|3769|3769.5|3769|3769|3769|1288
1644507640000|2022-02-10 15:40:40|3769|3768.5|3769.5|3768.5|3769.5|3768.5|3769|3768.5|342
1644507650000|2022-02-10 15:40:50|3769|3769|3770.5|3769.5|3770.5|3770|3769|3768.5|5080
1644507660000|2022-02-10 15:41:00|3770|3769|3770|3769|3770|3769|3770|3769|444
1644507670000|2022-02-10 15:41:10|3770.5|3769.5|3771|3770|3771|3770|3770.5|3769.5|1336
1644507680000|2022-02-10 15:41:20|3771.5|3770.5|3774|3773|3774|3773|3771.5|3770|2931
1644507690000|2022-02-10 15:41:30|3773.5|3772.5|3773.5|3772|3773.5|3772.5|3773.5|3772|431
1644507700000|2022-02-10 15:41:40|3773|3772.5|3773|3772.5|3773|3772.5|3773|3772|171
1644507710000|2022-02-10 15:41:50|3772.5|3772|3773|3772|3773|3772|3772.5|3772|1454
1644507720000|2022-02-10 15:42:00|3772.5|3771.5|3772.5|3771.5|3772.5|3772|3772|3771|1364
1644507730000|2022-02-10 15:42:10|3772||3772.5||3772.5||3772||112
1644507740000|2022-02-10 15:42:20|3772|3772|3772.5|3771.5|3772.5|3772|3772|3771.5|1379
1644507750000|2022-02-10 15:42:30|3773|3772|3773|3772|3773|3772|3773|3772|1702
1644507760000|2022-02-10 15:42:40|3773.5|3772.5|3773.5|3773|3773.5|3773|3773.5|3772.5|1211
1644507770000|2022-02-10 15:42:50||3772.5||3772.5||3773||3772.5|420
1644507780000|2022-02-10 15:43:00|||||||||302
1644507790000|2022-02-10 15:43:10|||||||||200
1644507810000|2022-02-10 15:43:30|||||||||264
1644507820000|2022-02-10 15:43:40|3773|3772|3769.5|3768.5|3773|3772|3769.5|3768|1791
1644507830000|2022-02-10 15:43:50|3770|3769|3770|3768.5|3771|3770|3770|3768.5|5418
1644507840000|2022-02-10 15:44:00|3770.5|3769|3770.5|3769.5|3770.5|3769.5|3770|3768.5|3168
1644507850000|2022-02-10 15:44:10||3769||3769.5||3770||3769|300
1644507860000|2022-02-10 15:44:20|3770|3770|3772.5|3771.5|3772.5|3771.5|3770|3770|2307
1644507870000|2022-02-10 15:44:30|3773.5|3772|3773|3772.5|3773.5|3772.5|3773|3772|649
1644507880000|2022-02-10 15:44:40|3774|3773|3774|3772.5|3774|3773|3773.5|3772.5|564
1644507890000|2022-02-10 15:44:50|3773.5||3773.5||3773.5||3773.5||0
1644507900000|2022-02-10 15:45:00|3774||3773.5||3774||3773.5||70
1644507910000|2022-02-10 15:45:10|3773|3772|3770.5|3769|3773|3772|3770|3769|1804
1644507920000|2022-02-10 15:45:20|3770|3769.5|3770.5|3770|3770.5|3770|3770|3769.5|2160
1644507930000|2022-02-10 15:45:30|3770|3769|3770.5|3770|3770.5|3770|3770|3769|797
1644507940000|2022-02-10 15:45:40|3771|3770.5|3771.5|3770.5|3771.5|3771|3771|3770.5|1081
1644507950000|2022-02-10 15:45:50|||||||||310
1644507960000|2022-02-10 15:46:00|||||||||11
1644507970000|2022-02-10 15:46:10|3771||3771.5||3771.5||3771||538
1644508010000|2022-02-10 15:46:50|||||||||78
1644508020000|2022-02-10 15:47:00|3771|3770|3771|3770|3771|3770.5|3770|3768.5|3365
1644508030000|2022-02-10 15:47:10|3770.5|3769.5|3772|3771|3772.5|3771.5|3769.5|3768|10650
1644508040000|2022-02-10 15:47:20|3771.5|3770.5|3772.5|3771.5|3773|3772|3771.5|3770.5|10082
1644508050000|2022-02-10 15:47:30|3772|3770.5|3772.5|3771|3772.5|3771.5|3771.5|3770.5|2165
1644508060000|2022-02-10 15:47:40|3773|3771.5|3774|3773|3774|3773.5|3773|3771.5|3678
1644508070000|2022-02-10 15:47:50|3774.5|3773.5|3773.5|3773|3774.5|3773.5|3771.5|3771|6000
1644508080000|2022-02-10 15:48:00|3774|3772.5|3773.5|3772.5|3774|3772.5|3773.5|3772.5|324
1644508090000|2022-02-10 15:48:10|3774|3773|3775.5|3774.5|3775.5|3774.5|3774|3772.5|7259
1644508100000|2022-02-10 15:48:20|3775|3774|3773|3772|3775.5|3774.5|3772.5|3771.5|4008
1644508110000|2022-02-10 15:48:30|3772.5|3771.5|3771|3770|3772.5|3771.5|3770.5|3770|743
1644508120000|2022-02-10 15:48:40|3771.5|3770.5|3771.5|3770.5|3771.5|3770.5|3771.5|3770.5|0
1644508130000|2022-02-10 15:48:50|3771|3770|3771.5|3770|3771.5|3770.5|3770.5|3770|546
1644508140000|2022-02-10 15:49:00||3770.5||3770.5||3770.5||3770.5|0
1644508150000|2022-02-10 15:49:10|3771|3770|3772|3770.5|3772|3771|3770.5|3770|3254
1644508170000|2022-02-10 15:49:30|3772.5|3771|3772.5|3771.5|3772.5|3771.5|3772|3771|859
1644508180000|2022-02-10 15:49:40|3773|3772|3774.5|3774|3774.5|3774|3773|3771.5|1331
1644508190000|2022-02-10 15:49:50|3775.5|3773.5|3774.5|3773.5|3775.5|3774.5|3774.5|3773.5|1179
1644508200000|2022-02-10 15:50:00|3775||3774.5||3775||3774.5||57
1644508210000|2022-02-10 15:50:10|3774|3773|3774|3773|3774|3773.5|3774|3773|1122
1644508220000|2022-02-10 15:50:20|3773.5|3772.5|3772|3770.5|3773.5|3772.5|3771.5|3770.5|145
1644508230000|2022-02-10 15:50:30|3771.5||3772||3772||3771.5||0
1644508240000|2022-02-10 15:50:40|3771.5|3771|3771|3770|3772|3771.5|3770.5|3770|3354
1644508250000|2022-02-10 15:50:50|3770.5|3769.5|3770.5|3769|3770.5|3770|3769|3768.5|26284
1644508260000|2022-02-10 15:51:00|3770|3769.5|3770.5|3769.5|3770.5|3770|3770|3769|6325
1644508270000|2022-02-10 15:51:10|3770|3769|3771|3770|3771|3770|3770|3769|1472
1644508290000|2022-02-10 15:51:30|3770.5|3770.5|3771.5|3770.5|3771.5|3770.5|3770.5|3770.5|1406
1644508310000|2022-02-10 15:51:50|3771|3770|3771|3770|3771|3770|3771|3770|656
1644508320000|2022-02-10 15:52:00|||||||||1140
1644508330000|2022-02-10 15:52:10|3770.5|3770.5|3771|3770|3771|3770.5|3770.5|3770|1763
1644508350000|2022-02-10 15:52:30|3771.5|3770.5|3771.5|3770.5|3771.5|3771|3771.5|3770.5|801
1644508360000|2022-02-10 15:52:40||3771||3771||3771||3771|25473
1644508370000|2022-02-10 15:52:50|3771|3770.5|3771|3770|3771.5|3770.5|3770|3769|4995
1644508390000|2022-02-10 15:53:10|3771.5|3770.5|3771.5|3770.5|3771.5|3770.5|3771.5|3770.5|42
1644508420000|2022-02-10 15:53:40|||||||||6
1644508430000|2022-02-10 15:53:50|3772|3771|3773|3772|3773|3772|3772|3770.5|2507
1644508450000|2022-02-10 15:54:10|||||||||1000
1644508470000|2022-02-10 15:54:30|3772.5|3771.5|3772.5|3771.5|3773|3771.5|3772.5|3771.5|480
1644508480000|2022-02-10 15:54:40|||||||||11
1644508490000|2022-02-10 15:54:50||3772||3771.5||3772||3771.5|2568
1644508500000|2022-02-10 15:55:00|3772|3771|3772|3771.5|3772|3771.5|3772|3771|1589
1644508510000|2022-02-10 15:55:10|||||||||577
1644508520000|2022-02-10 15:55:20|3772.5|3772|3772.5|3771.5|3772.5|3772|3772.5|3771.5|667
1644508530000|2022-02-10 15:55:30|3773|3772|3773.5|3773|3773.5|3773|3773|3772|1307
1644508540000|2022-02-10 15:55:40|3774.5|3772.5|3774|3773|3774.5|3773|3773.5|3772.5|2829
1644508550000|2022-02-10 15:55:50|||||||||290
1644508560000|2022-02-10 15:56:00|3774.5|3773.5|3774.5|3773.5|3775.5|3774.5|3774|3773.5|4265
1644508570000|2022-02-10 15:56:10|3774|3772.5|3774|3773|3774.5|3773.5|3773.5|3772.5|2029
1644508580000|2022-02-10 15:56:20|3774.5|3773.5|3774.5|3773|3775|3774|3774|3773|3727
1644508590000|2022-02-10 15:56:30|3774|3773.5|3774.5|3773.5|3774.5|3773.5|3773.5|3773.5|142781
1644508600000|2022-02-10 15:56:40|3774|3773|3774|3773|3774|3773|3774|3773|39479
1644508610000|2022-02-10 15:56:50|3774.5||3774||3774.5||3774||682
1644508620000|2022-02-10 15:57:00|3774.5||3774||3774.5||3774||217
1644508630000|2022-02-10 15:57:10|3774.5|3773.5|3774|3773.5|3774.5|3773.5|3774|3773.5|5201
1644508640000|2022-02-10 15:57:20|3773.5|3773|3773|3772|3773.5|3773|3773|3772|3926
1644508650000|2022-02-10 15:57:30|3772.5|3771.5|3772.5|3771.5|3773|3771.5|3772.5|3771.5|243
1644508660000|2022-02-10 15:57:40|3773|3770.5|3771.5|3770.5|3773|3771|3771.5|3770.5|1318
1644508670000|2022-02-10 15:57:50|3771|3769.5|3772|3770.5|3772.5|3771.5|3770|3769.5|12509
1644508680000|2022-02-10 15:58:00|3771.5||3771.5||3771.5||3771||1269
1644508690000|2022-02-10 15:58:10|3771|3770|3770.5|3770|3771.5|3770.5|3770.5|3769.5|6454
1644508700000|2022-02-10 15:58:20|3770|3769.5|3769.5|3769|3770|3770|3769.5|3769|796
1644508710000|2022-02-10 15:58:30|3770|3769.5|3770.5|3769.5|3770.5|3770|3770|3769|18600
1644508720000|2022-02-10 15:58:40|||||||||229
1644508730000|2022-02-10 15:58:50|3770|3769|3770.5|3769.5|3770.5|3769.5|3770|3769|4265
1644508740000|2022-02-10 15:59:00|3770|3769|3772|3771|3772|3771.5|3770|3769|45050
1644508750000|2022-02-10 15:59:10|3771.5|3770|3771.5|3770.5|3771.5|3771|3771|3770|4171
1644508760000|2022-02-10 15:59:20|3771|3770|3771|3770.5|3771.5|3770.5|3770.5|3770|4405
1644508770000|2022-02-10 15:59:30|3770.5|3769.5|3770.5|3769.5|3770.5|3770|3770|3769.5|2865
1644508780000|2022-02-10 15:59:40|3770|3769|3770.5|3769.5|3770.5|3769.5|3770|3769|9295
1644508790000|2022-02-10 15:59:50|3770|3769|3770.5|3769.5|3770.5|3769.5|3770|3769|7112
1644508800000|2022-02-10 16:00:00|3771|3770|3771|3770|3771|3770.5|3770.5|3769.5|6168
1644508810000|2022-02-10 16:00:10|3770.5|3769.5|3770.5|3769.5|3771|3769.5|3770|3769.5|7926
1644508820000|2022-02-10 16:00:20|3770||3770.5||3770.5||3770||2258
1644508830000|2022-02-10 16:00:30|3770|3769|3770|3769.5|3770.5|3770|3770|3769|6387
1644508840000|2022-02-10 16:00:40|3770.5|3770|3770|3769.5|3770.5|3770|3770|3769.5|3717
1644508850000|2022-02-10 16:00:50|3769.5|3769|3770|3769.5|3770.5|3769.5|3768.5|3768|16854
1644508860000|2022-02-10 16:01:00|3769.5|3769|3768|3767|3770.5|3770|3768|3766.5|64100
1644508870000|2022-02-10 16:01:10|3767.5|3766.5|3769.5|3768.5|3770.5|3770|3767.5|3766.5|16307
1644508880000|2022-02-10 16:01:20|3769|3768|3770|3769|3770.5|3769.5|3768.5|3768|25312
1644508890000|2022-02-10 16:01:30|3769.5|3768.5|3770|3769|3770.5|3769.5|3768|3767.5|11889
1644508900000|2022-02-10 16:01:40|3770.5|3769.5|3769|3768.5|3771|3770|3769|3768|20759
1644508910000|2022-02-10 16:01:50|3768.5|3767.5|3770|3769.5|3770.5|3769.5|3768.5|3767.5|28041
1644508920000|2022-02-10 16:02:00|3769.5|3769|3768.5|3767.5|3770|3769|3768|3767.5|7382
1644508930000|2022-02-10 16:02:10|3769|3768|3768.5|3768|3769|3768|3768.5|3767.5|3024
1644508940000|2022-02-10 16:02:20|3768|3767.5|3768.5|3767.5|3768.5|3767.5|3768|3766.5|1610
1644508950000|2022-02-10 16:02:30|3768|3767|3767|3766|3768|3767|3766.5|3765.5|2358
1644508960000|2022-02-10 16:02:40|3767.5|3767|3768|3767|3768|3767|3767.5|3767|1316
1644508970000|2022-02-10 16:02:50|3767.5|3766|3767|3766|3767.5|3766|3767|3766|796
1644508980000|2022-02-10 16:03:00|3766.5|3765.5|3768|3766.5|3769|3768|3766|3764.5|27292
1644508990000|2022-02-10 16:03:10|3767.5|3767|3766|3765.5|3768|3767|3765.5|3765|22062
1644509000000|2022-02-10 16:03:20|3765.5|3765|3764|3762.5|3766|3765.5|3764|3762|5768
1644509010000|2022-02-10 16:03:30|3764.5|3763|3765|3764|3766|3765|3764|3763|3130
1644509020000|2022-02-10 16:03:40|3765.5|3764.5|3764|3763|3765.5|3764.5|3764|3763|1709
1644509030000|2022-02-10 16:03:50|3763.5|3763.5|3765|3763.5|3765|3763.5|3763.5|3763.5|1322
1644509040000|2022-02-10 16:04:00|3765.5|3764|3766.5|3766|3767|3766|3765|3764|22372
1644509050000|2022-02-10 16:04:10|3767|3766.5|3771|3770|3771.5|3771|3767|3766|72033
1644509060000|2022-02-10 16:04:20|3770.5|3770.5|3771.5|3771|3771.5|3771|3770.5|3770|4188
1644509070000|2022-02-10 16:04:30|3772|3770.5|3771|3770.5|3772|3770.5|3771|3770|1026
1644509080000|2022-02-10 16:04:40|3771.5|3770|3771|3770|3771.5|3770|3770.5|3770|4628
1644509090000|2022-02-10 16:04:50|3771.5|3770.5|3770.5|3770|3771.5|3771|3770.5|3770|3445
1644509100000|2022-02-10 16:05:00|3771|3770.5|3771|3770.5|3771|3770.5|3770.5|3770|2309
1644509110000|2022-02-10 16:05:10|3771.5|3771|3772|3771|3772|3771.5|3771.5|3770.5|2874
1644509120000|2022-02-10 16:05:20|3771.5|3770.5|3771.5|3771|3771.5|3771|3771.5|3770.5|871
1644509130000|2022-02-10 16:05:30|3771|3770.5|3772.5|3772|3774|3772.5|3770.5|3770|27873
1644509140000|2022-02-10 16:05:40|3773|3772.5|3773.5|3772.5|3774.5|3773.5|3772.5|3772|8136
1644509150000|2022-02-10 16:05:50|3773|3773|3772.5|3772|3773|3773|3772.5|3772|3476
1644509160000|2022-02-10 16:06:00|3772|3771.5|3772.5|3772|3772.5|3772|3772|3771|14160
1644509170000|2022-02-10 16:06:10|3773|3772.5|3772.5|3772|3773.5|3772.5|3772.5|3772|3828
1644509180000|2022-02-10 16:06:20|||||||||37864
1644509190000|2022-02-10 16:06:30|3772|3771.5|3772.5|3772|3772.5|3772|3772|3771|10692
1644509200000|2022-02-10 16:06:40|||||||||8112
1644509210000|2022-02-10 16:06:50|3773|3772.5|3772.5|3772|3773.5|3773|3772.5|3772|10666
1644509220000|2022-02-10 16:07:00|3772|3771.5|3772.5|3772|3772.5|3772|3772|3771|19563
1644509230000|2022-02-10 16:07:10|3772|3771.5|3772.5|3772|3772.5|3772|3771.5|3770.5|37009
1644509240000|2022-02-10 16:07:20|||||||||1767
1644509250000|2022-02-10 16:07:30||3771.5||3772||3772||3771.5|4899
1644509260000|2022-02-10 16:07:40|||||||||2390
1644509270000|2022-02-10 16:07:50|||||||||4526
1644509280000|2022-02-10 16:08:00|||||||||6698
1644509290000|2022-02-10 16:08:10|||||||||4942
1644509300000|2022-02-10 16:08:20|||||||||2475
1644509310000|2022-02-10 16:08:30|3773|3772.5|3774|3773.5|3774|3773.5|3773|3772.5|12357
1644509320000|2022-02-10 16:08:40|3773.5|3773|3773|3772|3775|3774|3773|3772|21507
1644509330000|2022-02-10 16:08:50|3772.5|3771|3772.5|3772|3772.5|3772|3772|3771|7102
1644509340000|2022-02-10 16:09:00|||||||||1730
1644509350000|2022-02-10 16:09:10|||||||||3130
1644509360000|2022-02-10 16:09:20|||||||||9072
1644509370000|2022-02-10 16:09:30|||||||||5865
1644509380000|2022-02-10 16:09:40|||||||||4547
1644509390000|2022-02-10 16:09:50|||||||||4354
1644509400000|2022-02-10 16:10:00|||||||||2342
1644509410000|2022-02-10 16:10:10|||||||||5429
1644509420000|2022-02-10 16:10:20||3771.5||3772||3772||3771.5|7582
1644509430000|2022-02-10 16:10:30|||||||||8065
1644509440000|2022-02-10 16:10:40||3771.5||3772||3772||3771.5|4121
1644509450000|2022-02-10 16:10:50|3772|3771.5|3772.5|3772|3772.5|3772|3772|3771.5|8859
1644509460000|2022-02-10 16:11:00|3772|3771.5|3772.5|3772|3772.5|3772|3772|3771.5|5086
1644509470000|2022-02-10 16:11:10||3771.5||3772||3772||3771.5|6738
1644509480000|2022-02-10 16:11:20|3772|3771.5|3772.5|3772|3772.5|3772|3772|3771|8836
1644509490000|2022-02-10 16:11:30||3771.5||3772||3772||3771.5|3202
1644509500000|2022-02-10 16:11:40||3771.5||3772||3772||3771.5|4414
1644509510000|2022-02-10 16:11:50|||||||||3318
1644509520000|2022-02-10 16:12:00|3772|3771.5|3772.5|3772|3772.5|3772|3772|3771.5|4178
1644509530000|2022-02-10 16:12:10|3772|3771.5|3772.5|3772|3772.5|3772|3772|3771.5|8440
1644509540000|2022-02-10 16:12:20|||||||||5682
1644509550000|2022-02-10 16:12:30|3773|3772.5|3775.5|3775|3775.5|3775|3773|3772.5|8352
1644509560000|2022-02-10 16:12:40|3776|3775.5|3774.5|3773.5|3776|3775.5|3774|3773.5|6071
1644509570000|2022-02-10 16:12:50|3774|3773|3773|3772.5|3774|3773.5|3773|3772.5|3625
1644509580000|2022-02-10 16:13:00|3773.5|3773|3772.5|3772|3774|3773|3772.5|3772|4490
1644509590000|2022-02-10 16:13:10|||||||||2914
1644509600000|2022-02-10 16:13:20|3772|3771.5|3772.5|3772|3772.5|3772|3772|3771.5|6487
1644509610000|2022-02-10 16:13:30|3772|3771.5|3772.5|3772|3772.5|3772|3772|3771.5|2519
1644509620000|2022-02-10 16:13:40|3772|3771.5|3772.5|3772|3772.5|3772|3772|3771|4282
1644509630000|2022-02-10 16:13:50|3773|3772.5|3773|3772.5|3773|3772.5|3773|3772.5|4597
1644509640000|2022-02-10 16:14:00|3772.5|3772|3773|3772.5|3773|3772.5|3772.5|3772|4387
1644509650000|2022-02-10 16:14:10|3772.5|3772|3772.5|3772|3773|3772.5|3772.5|3772|3478
1644509660000|2022-02-10 16:14:20|3773|3772.5|3773|3772|3773|3772.5|3772.5|3772|2609
1644509670000|2022-02-10 16:14:30|3772.5||3773||3773||3772.5||2268
1644509680000|2022-02-10 16:14:40|3773.5|3772.5|3775|3774|3775.5|3774.5|3773.5|3772.5|2960
1644509700000|2022-02-10 16:15:00|3775.5|3774|3773.5|3772|3775.5|3774.5|3773|3772|597
1644509710000|2022-02-10 16:15:10|3773||3773||3773||3773||250
1644509720000|2022-02-10 16:15:20|3773.5|3772.5|3772.5|3771.5|3773.5|3772.5|3772.5|3771.5|101
1644509730000|2022-02-10 16:15:30|3773|3772|3773|3771.5|3773|3772|3773|3771.5|667
1644509740000|2022-02-10 16:15:40||3772||3772||3772||3772|327
1644509750000|2022-02-10 16:15:50|3773.5|3772.5|3774|3773|3774|3773|3773.5|3772.5|250
1644509760000|2022-02-10 16:16:00|3774.5|3773.5|3773|3771.5|3774.5|3773.5|3773|3771.5|161
1644509770000|2022-02-10 16:16:10|3772.5||3772.5||3773||3772.5||920
1644509790000|2022-02-10 16:16:30|3773|3772|3773|3772|3773|3772|3773|3772|0
1644509800000|2022-02-10 16:16:40|3773.5|3772.5|3772.5|3771.5|3773.5|3772.5|3772.5|3771.5|1101
1644509810000|2022-02-10 16:16:50|3773.5|3771|3772.5|3771.5|3773.5|3772|3772.5|3771|3308
1644509820000|2022-02-10 16:17:00|||||||||335
1644509840000|2022-02-10 16:17:20|3773|3772|3772.5|3771.5|3773|3772|3772.5|3771.5|209
1644509850000|2022-02-10 16:17:30|3773|3771|3772.5|3771.5|3773|3771.5|3772.5|3771|253
1644509860000|2022-02-10 16:17:40|3773|3772|3773|3772|3774|3772.5|3772.5|3771.5|2288
1644509870000|2022-02-10 16:17:50|3772.5|3771.5|3772.5|3771.5|3772.5|3771.5|3772.5|3771.5|300
1644509880000|2022-02-10 16:18:00||3771||3771.5||3771.5||3771|175
1644509910000|2022-02-10 16:18:30|3773|3772|3774|3773|3774|3773|3772.5|3771.5|465
1644509920000|2022-02-10 16:18:40|3773.5|3772.5|3774|3772.5|3774|3772.5|3773.5|3772|865
1644509930000|2022-02-10 16:18:50|3773.5||3773.5||3774||3773.5||0
1644509940000|2022-02-10 16:19:00|3773|3772|3773|3772|3773|3772|3773|3772|0
1644509950000|2022-02-10 16:19:10|3773.5|3772.5|3774.5|3773|3774.5|3773|3773.5|3772.5|434
1644509960000|2022-02-10 16:19:20|3774|3773.5|3774.5|3773|3775|3774|3774|3773|1505
1644509970000|2022-02-10 16:19:30|3773.5|3772.5|3772.5|3771.5|3773.5|3772.5|3772.5|3771.5|434
1644509980000|2022-02-10 16:19:40|3773|3772|3773|3772|3773|3772|3773|3772|285
1644509990000|2022-02-10 16:19:50|3773.5|3772.5|3772.5|3771.5|3773.5|3772.5|3772.5|3771.5|53
1644510000000|2022-02-10 16:20:00|3773|3772|3772.5|3771|3774.5|3773|3772.5|3771|1110
1644510010000|2022-02-10 16:20:10|3773.5|3771.5|3773|3771.5|3773.5|3772|3773|3771|2590
1644510020000|2022-02-10 16:20:20|3773.5|3772|3774|3773|3774|3773|3773.5|3771.5|545
1644510030000|2022-02-10 16:20:30|3775|3773.5|3774.5|3773|3775|3773.5|3774.5|3773|249
1644510050000|2022-02-10 16:20:50|3775|3773.5|3776|3775|3776|3775|3775|3773.5|0
1644510060000|2022-02-10 16:21:00|3776.5|3774.5|3776|3774.5|3776.5|3775.5|3776|3774.5|702
1644510070000|2022-02-10 16:21:10|3775.5|3774|3774|3772.5|3775.5|3774|3774|3772.5|1093
1644510080000|2022-02-10 16:21:20|3773.5|3772|3772.5|3771.5|3773.5|3772|3772.5|3771.5|66
1644510090000|2022-02-10 16:21:30|3773.5|3771|3773.5|3772.5|3773.5|3772.5|3773.5|3771|2658
1644510100000|2022-02-10 16:21:40|3774|3772|3774|3772.5|3774|3772.5|3774|3771.5|388
1644510110000|2022-02-10 16:21:50|3773.5|3772|3774|3772.5|3774|3772.5|3773.5|3772|554
1644510120000|2022-02-10 16:22:00|3773.5|3772|3773.5|3772|3773.5|3772|3773.5|3772|80
1644510130000|2022-02-10 16:22:10|3772.5|3771.5|3768|3766.5|3773.5|3772|3768|3766.5|613
1644510140000|2022-02-10 16:22:20|3767.5|3766|3764.5|3763.5|3767.5|3766|3764.5|3763.5|1075
1644510150000|2022-02-10 16:22:30|3764|3763|3765.5|3764.5|3766|3764.5|3764|3762.5|464
1644510160000|2022-02-10 16:22:40|3766|3765|3768|3765.5|3768|3765.5|3766|3764.5|24
1644510170000|2022-02-10 16:22:50|3767.5|3766.5|3766.5|3765.5|3768.5|3766.5|3766.5|3765.5|0
1644510180000|2022-02-10 16:23:00|3767.5|3766.5|3767.5|3766|3767.5|3766.5|3767.5|3766|474
1644510190000|2022-02-10 16:23:10|3766.5|3765.5|3766.5|3765.5|3766.5|3765.5|3766.5|3765.5|789
1644510210000|2022-02-10 16:23:30|3766|3765|3768.5|3767|3768.5|3767|3765.5|3764.5|659
1644510220000|2022-02-10 16:23:40|3769.5|3769.5|3771|3769.5|3771|3769.5|3769.5|3769.5|599
1644510230000|2022-02-10 16:23:50||3770||3769.5||3770||3769.5|109
1644510240000|2022-02-10 16:24:00|3770.5|3769|3770.5|3769.5|3770.5|3769.5|3770.5|3769|200
1644510250000|2022-02-10 16:24:10|3771|3770.5|3771.5|3770.5|3771.5|3770.5|3770.5|3770.5|73
1644510260000|2022-02-10 16:24:20|3772|3771|3771.5|3770.5|3772.5|3771.5|3771.5|3770.5|302
1644510270000|2022-02-10 16:24:30|3772|3771|3772|3770.5|3772|3771|3772|3770.5|646
1644510280000|2022-02-10 16:24:40|3772.5|3771|3772.5|3771.5|3772.5|3771.5|3772.5|3771|329
1644510290000|2022-02-10 16:24:50|3772|3771|3772|3771|3772.5|3771|3772|3771|121
1644510300000|2022-02-10 16:25:00|3772.5|3771.5|3773.5|3772|3773.5|3772|3772.5|3771.5|1099
1644510310000|2022-02-10 16:25:10|3774.5|3773.5|3775|3773.5|3775|3774|3774.5|3773.5|107
1644510320000|2022-02-10 16:25:20|3774.5|3774|3775|3774|3776|3774.5|3774.5|3773.5|272
1644510330000|2022-02-10 16:25:30|3775.5|3773.5|3775.5|3774|3775.5|3774|3775.5|3773.5|63
1644510340000|2022-02-10 16:25:40|3775||3775||3775||3775||1
1644510350000|2022-02-10 16:25:50|3775.5|3774.5|3775.5|3774|3775.5|3774.5|3775.5|3774|276
1644510360000|2022-02-10 16:26:00|3776|3774.5|3775.5|3774|3776.5|3775|3775.5|3774|287
1644510370000|2022-02-10 16:26:10|3775|3773.5|3774|3773|3775|3773.5|3774|3773|491
1644510380000|2022-02-10 16:26:20|3774.5|3773.5|3775.5|3774|3776|3775|3774.5|3773.5|196
1644510390000|2022-02-10 16:26:30|3776|3774.5|3775|3774|3776|3774.5|3775|3774|316
1644510400000|2022-02-10 16:26:40|3774.5|3773|3774.5|3773|3774.5|3773|3774.5|3773|51
1644510410000|2022-02-10 16:26:50|3774|3772|3773.5|3772|3774|3772|3773.5|3772|604
1644510420000|2022-02-10 16:27:00|3774|3772.5|3774|3773|3774.5|3773|3774|3772.5|300
1644510440000|2022-02-10 16:27:20|3773.5|3772.5|3773.5|3772.5|3774|3772.5|3773|3772|409
1644510450000|2022-02-10 16:27:30|3773|3772|3773|3772|3773.5|3772|3772.5|3771|178
1644510460000|2022-02-10 16:27:40|3773.5|3771|3772.5|3771|3773.5|3771|3772|3771|0
1644510470000|2022-02-10 16:27:50|3772|3770.5|3773|3771.5|3773|3771.5|3772|3770.5|67
1644510480000|2022-02-10 16:28:00|3772.5|3771|3772.5|3771.5|3772.5|3771.5|3772.5|3771|47
1644510490000|2022-02-10 16:28:10|3772|3771|3772|3771|3772.5|3771.5|3772|3771|262
1644510500000|2022-02-10 16:28:20|3772.5||3772||3772.5||3772||375
1644510510000|2022-02-10 16:28:30|3771.5|3770.5|3772|3771|3772.5|3771|3771.5|3770.5|780
1644510520000|2022-02-10 16:28:40|3773|3771.5|3773|3771.5|3773|3772|3772.5|3771|151
1644510530000|2022-02-10 16:28:50|3774|3772|3773.5|3772.5|3774|3773|3773.5|3772|156
1644510540000|2022-02-10 16:29:00|3774|3772|3776|3774.5|3776.5|3775|3774|3772|491
1644510550000|2022-02-10 16:29:10|3775.5|3775|3775.5|3774.5|3775.5|3775|3775.5|3774.5|525
1644510560000|2022-02-10 16:29:20|3776|3775|3776|3774.5|3776.5|3775|3775.5|3774.5|170
1644510570000|2022-02-10 16:29:30|3776.5|3775|3777|3775.5|3777|3776|3776|3774.5|370
1644510580000|2022-02-10 16:29:40|3777.5|3776|3779|3777.5|3779|3778|3777.5|3776|289
1644510590000|2022-02-10 16:29:50|3779.5|3778|3777.5|3774|3780|3779|3777.5|3774|1223
1644566410000|2022-02-11 08:00:10|3766.5|3762.5|3786|3783.5|3786.5|3784|3766.5|3762.5|77337
1644566420000|2022-02-11 08:00:20|3783|3782.5|3774|3772|3786|3784|3771.5|3769|8134
1644566430000|2022-02-11 08:00:30|3773|3771.5|3779.5|3778|3783.5|3780.5|3770|3767.5|7306
1644566440000|2022-02-11 08:00:40|3779|3777|3780.5|3778.5|3781|3778.5|3774.5|3772.5|2647
1644566450000|2022-02-11 08:00:50|3779.5|3777.5|3774.5|3772.5|3779.5|3777.5|3773.5|3772.5|939
1644566460000|2022-02-11 08:01:00|3775|3773|3782|3779.5|3782.5|3779.5|3774.5|3772.5|4390
1644566470000|2022-02-11 08:01:10|3783|3780|3786|3783|3787.5|3784|3783|3780|5648
1644566480000|2022-02-11 08:01:20|3785.5|3784|3780.5|3777.5|3785.5|3784.5|3780.5|3777.5|6491
1644566490000|2022-02-11 08:01:30|3779.5|3778|3776.5|3774|3780.5|3778.5|3776|3774|5044
1644566500000|2022-02-11 08:01:40|3775.5|3774.5|3774.5|3772.5|3777.5|3775.5|3774|3771.5|5362
1644566510000|2022-02-11 08:01:50|3773|3773|3774|3770.5|3777.5|3775|3772|3769|4097
1644566520000|2022-02-11 08:02:00|3774.5|3771|3775.5|3772|3775.5|3772.5|3773.5|3770.5|1293
1644566530000|2022-02-11 08:02:10|3775|3771.5|3775.5|3772|3775.5|3772.5|3772.5|3770.5|2458
1644566540000|2022-02-11 08:02:20|3776|3772.5|3779.5|3776.5|3780.5|3777|3776|3772.5|1213
1644566550000|2022-02-11 08:02:30|3780.5|3778|3781.5|3778.5|3783.5|3780|3779.5|3778|1856
1644566560000|2022-02-11 08:02:40|3781|3779|3785.5|3781.5|3785.5|3781.5|3781|3779|1001
1644566570000|2022-02-11 08:02:50|3786||3785.5||3786||3785.5||397
1644566580000|2022-02-11 08:03:00|3786|3782|3787.5|3784.5|3788.5|3784.5|3786|3782|449
1644566590000|2022-02-11 08:03:10|3788|3785|3792|3788.5|3792.5|3788.5|3787.5|3785|1699
1644566600000|2022-02-11 08:03:20|3792.5|3789|3792.5|3790|3792.5|3790|3791.5|3788.5|1422
1644566610000|2022-02-11 08:03:30|3792|3788.5|3794.5|3791.5|3794.5|3794|3790.5|3788.5|3609
1644566620000|2022-02-11 08:03:40|3795|3792|3797|3794|3797.5|3795|3795|3792|2613
1644566630000|2022-02-11 08:03:50|3796.5|3794.5|3793.5|3790.5|3796.5|3794.5|3792|3788.5|3154
1644566640000|2022-02-11 08:04:00|3794|3791.5|3796|3792|3796.5|3792|3793.5|3791.5|576
1644566650000|2022-02-11 08:04:10|3796.5|3792.5|3798.5|3795|3799|3795|3794.5|3792.5|855
1644566660000|2022-02-11 08:04:20|3799|3795.5|3802|3798|3803|3800.5|3798|3795.5|2995
1644566670000|2022-02-11 08:04:30|3802.5|3799.5|3801|3797.5|3802.5|3800|3799.5|3796.5|2138
1644566680000|2022-02-11 08:04:40|3801.5|3798|3801|3797.5|3802.5|3799|3801|3797.5|542
1644566690000|2022-02-11 08:04:50|3801.5|3798|3801.5|3798|3801.5|3798|3801|3797.5|0
1644566700000|2022-02-11 08:05:00|3801|3797.5|3801|3797.5|3801.5|3798|3801|3797.5|259
1644566710000|2022-02-11 08:05:10|3801.5|3798|3798.5|3795|3801.5|3798|3796|3794.5|12236
1644566720000|2022-02-11 08:05:20|3797.5|3795.5|3801.5|3797.5|3801.5|3798|3797.5|3795.5|385
1644566730000|2022-02-11 08:05:30|3801|3798|3801.5|3797.5|3801.5|3798|3800.5|3797.5|16
1644566740000|2022-02-11 08:05:40|3801|3798|3800.5|3798|3801|3798|3800.5|3798|0
1644566750000|2022-02-11 08:05:50|3800|3797.5|3799|3796|3800|3797.5|3799|3796|818
1644566760000|2022-02-11 08:06:00|3798|3795.5|3796|3793|3798|3795.5|3796|3793|2178
1644566770000|2022-02-11 08:06:10|3795.5|3792.5|3796|3792.5|3796|3793|3795.5|3792.5|3167
1644566780000|2022-02-11 08:06:20|3795.5|3793|3798|3795|3798|3795|3793.5|3790.5|9783
1644566790000|2022-02-11 08:06:30|3797.5|3794|3797.5|3794|3798.5|3795|3797|3793.5|1142
1644566810000|2022-02-11 08:06:50|3797||3797.5||3797.5||3797||807
1644566820000|2022-02-11 08:07:00|3797|3795|3802.5|3799|3803|3799|3795|3794|6430
1644566830000|2022-02-11 08:07:10|3802|3799.5|3804.5|3802|3805|3802|3802|3799.5|772
1644566840000|2022-02-11 08:07:20|3805|3802.5|3808.5|3807|3810|3808.5|3805|3802|7171
1644566850000|2022-02-11 08:07:30|3809|3808.5|3808.5|3806|3809.5|3808.5|3806|3805.5|2832
1644566860000|2022-02-11 08:07:40|3809|3808.5|3808.5|3805.5|3809|3808.5|3807|3805.5|2353
1644566870000|2022-02-11 08:07:50|3809|3806|3810.5|3808|3811|3808|3809|3806|1914
1644566880000|2022-02-11 08:08:00|3810|3808.5|3812|3810|3812|3810|3810|3808|1215
1644566890000|2022-02-11 08:08:10|3811.5|3808|3810.5|3807.5|3812|3810.5|3809.5|3807.5|6136
1644566900000|2022-02-11 08:08:20|3809.5|3808|3809|3807|3810.5|3808.5|3808|3807|1964
1644566910000|2022-02-11 08:08:30|3808|3805.5|3807.5|3805.5|3808|3806|3806|3805|5091
1644566930000|2022-02-11 08:08:50|3808|3806.5|3809.5|3807|3810|3807|3808|3806|1467
1644566940000|2022-02-11 08:09:00|3810|3807.5|3811.5|3810|3812|3811|3810|3807.5|2732
1644566950000|2022-02-11 08:09:10|3812|3809|3809.5|3807|3812.5|3810.5|3808.5|3807|5134
1644566960000|2022-02-11 08:09:20|3807|3806|3808|3806|3809.5|3807.5|3807|3806|3464
1644566970000|2022-02-11 08:09:30|3808.5|3806.5|3812|3809|3812.5|3809|3808.5|3806.5|757
1644566980000|2022-02-11 08:09:40|3811|3810|3808.5|3806|3812|3810|3808.5|3806|1989
1644566990000|2022-02-11 08:09:50|3809.5|3807|3808.5|3807|3810|3807|3808.5|3807|531
1644567000000|2022-02-11 08:10:00|3807.5|3808|3807|3805|3807.5|3808|3807|3805|1917
1644567010000|2022-02-11 08:10:10|3807.5|3806|3807.5|3805.5|3808.5|3807|3806.5|3805|1653
1644567020000|2022-02-11 08:10:20|3808.5|3806|3805.5|3802.5|3808.5|3806|3805.5|3802.5|636
1644567030000|2022-02-11 08:10:30|3804.5|3802|3803.5|3801|3804.5|3802|3803.5|3800.5|575
1644567040000|2022-02-11 08:10:40|3804.5|3801.5|3804.5|3803.5|3805|3803.5|3804.5|3801|1262
1644567050000|2022-02-11 08:10:50|3805|3804.5|3808|3805.5|3808.5|3806|3805|3804.5|2051
1644567060000|2022-02-11 08:11:00|3807.5|3806|3807.5|3805.5|3808|3806|3805.5|3804.5|1404
1644567070000|2022-02-11 08:11:10|3808|3806|3810.5|3807.5|3810.5|3807.5|3807.5|3806|161
1644567080000|2022-02-11 08:11:20|3810||3810.5||3810.5||3809.5||141
1644567090000|2022-02-11 08:11:30|3809.5|3807|3807|3805.5|3810.5|3808|3806|3805|4297
1644567100000|2022-02-11 08:11:40|3806.5|3805|3806.5|3805|3806.5|3805.5|3806.5|3805|336
1644567110000|2022-02-11 08:11:50|3806|3804.5|3804.5|3803|3807|3806|3804.5|3802.5|3612
1644567120000|2022-02-11 08:12:00|3805|3803.5|3807|3804.5|3807|3804.5|3804.5|3803.5|2161
1644567130000|2022-02-11 08:12:10|3807.5|3805|3807|3805.5|3807.5|3806|3806.5|3805|1689
1644567140000|2022-02-11 08:12:20|3806.5|3804.5|3802.5|3800.5|3806.5|3804.5|3802.5|3800|829
1644567150000|2022-02-11 08:12:30|3803.5|3801|3803.5|3801.5|3803.5|3801.5|3802.5|3800.5|1370
1644567160000|2022-02-11 08:12:40|||||||||326
1644567170000|2022-02-11 08:12:50|3802.5|3802|3802.5|3801|3805|3803|3801.5|3801|2042
1644567180000|2022-02-11 08:13:00|3801.5|3801.5|3801.5|3800|3803.5|3801.5|3801.5|3800|777
1644567190000|2022-02-11 08:13:10|3802.5|3800.5|3804|3802.5|3804|3802.5|3802.5|3800.5|301
1644567200000|2022-02-11 08:13:20|3804.5|3803|3804.5|3803.5|3806.5|3804.5|3804.5|3803|365
1644567210000|2022-02-11 08:13:30|3805.5|3804|3804.5|3803.5|3805.5|3804|3804.5|3803.5|2550
1644567220000|2022-02-11 08:13:40|3805.5|3804|3803|3802|3805.5|3804|3802.5|3801|2918
1644567230000|2022-02-11 08:13:50|3802.5|3801.5|3803.5|3802.5|3805.5|3803.5|3802.5|3801.5|1438
1644567240000|2022-02-11 08:14:00|3804.5|3803.5|3803|3801.5|3805|3803.5|3802|3800.5|2090
1644567250000|2022-02-11 08:14:10|3802.5|3801|3802.5|3800.5|3803.5|3801.5|3800|3799.5|1626
1644567260000|2022-02-11 08:14:20|3803|3801.5|3808|3806|3808|3806|3803|3801.5|14310
1644567270000|2022-02-11 08:14:30|3807.5|3806.5|3807.5|3806|3807.5|3806.5|3807.5|3806|3174
1644567280000|2022-02-11 08:14:40|3808|3806.5|3808|3806.5|3808|3806.5|3807|3806|3194
1644567290000|2022-02-11 08:14:50|3808.5|3807.5|3810|3808.5|3810.5|3808.5|3808|3806.5|3430
1644567300000|2022-02-11 08:15:00|3810.5|3809|3808|3807|3810.5|3809|3807.5|3806.5|3024
1644567310000|2022-02-11 08:15:10|3807.5|3806.5|3806.5|3805|3808.5|3806.5|3806|3805|9094
1644567320000|2022-02-11 08:15:20|3807|3805.5|3806.5|3805.5|3807.5|3806|3806.5|3805|1932
1644567330000|2022-02-11 08:15:30|3807|3806|3805.5|3804|3808.5|3806|3805.5|3804|1995
1644567340000|2022-02-11 08:15:40|3806|3803.5|3807|3805.5|3807.5|3805.5|3806|3803.5|4859
1644567350000|2022-02-11 08:15:50|3807.5|3805|3806.5|3805|3808|3805|3806.5|3804|1895
1644567360000|2022-02-11 08:16:00||3804.5||3805||3805||3804|0
1644567370000|2022-02-11 08:16:10|3807|3805.5|3807.5|3805.5|3808|3806.5|3806.5|3805|1073
1644567380000|2022-02-11 08:16:20|3808.5|3806.5|3807.5|3806|3808.5|3806.5|3807.5|3805.5|840
1644567390000|2022-02-11 08:16:30|3807|3805.5|3807|3806|3807.5|3806|3805.5|3804|8499
1644567400000|2022-02-11 08:16:40|3807.5|3806.5|3808|3807|3808|3807|3806.5|3805.5|1842
1644567410000|2022-02-11 08:16:50|3808.5|3806|3807.5|3806|3808.5|3807|3807.5|3805.5|210
1644567420000|2022-02-11 08:17:00|3808|3805.5|3811|3809|3811.5|3809|3807.5|3805.5|1965
1644567430000|2022-02-11 08:17:10|3810|3810|3811|3809|3811|3810|3809.5|3808.5|2003
1644567440000|2022-02-11 08:17:20|3810|3808.5|3809|3807.5|3811|3808.5|3808|3807|941
1644567450000|2022-02-11 08:17:30|3809.5|3808|3808.5|3807.5|3809.5|3808|3808|3807.5|300
1644567460000|2022-02-11 08:17:40|3809.5|3808|3808|3806.5|3810|3808|3808|3806.5|2074
1644567470000|2022-02-11 08:17:50|3808.5|3807|3810|3808.5|3810|3808.5|3808.5|3807|751
1644567480000|2022-02-11 08:18:00|3809|3808|3811|3808.5|3811.5|3808.5|3809|3808|195
1644567490000|2022-02-11 08:18:10|3811.5|3808|3813.5|3812|3813.5|3812|3809|3808|7003
1644567500000|2022-02-11 08:18:20|3813|3811.5|3815.5|3814.5|3816.5|3814.5|3813|3811|1577
1644567510000|2022-02-11 08:18:30|3814.5|3814|3812|3811|3815|3814|3812|3810.5|10069
1644567520000|2022-02-11 08:18:40|3812.5|3811.5|3814|3812.5|3815|3813|3812.5|3811.5|1906
1644567530000|2022-02-11 08:18:50|3813.5|3812|3813|3812|3814|3812.5|3813|3811.5|1843
1644567540000|2022-02-11 08:19:00|3813.5|3811.5|3814|3813|3814|3813|3813.5|3811.5|560
1644567550000|2022-02-11 08:19:10|3815|3814|3816|3814|3816|3814.5|3814|3813|389
1644567560000|2022-02-11 08:19:20|3815|3813.5|3813|3812|3816|3814|3813|3812|523
1644567570000|2022-02-11 08:19:30|3812|3811.5|3812|3811|3813|3811.5|3812|3811|1345
1644567580000|2022-02-11 08:19:40|3812.5|3810.5|3811|3809|3812.5|3810.5|3810|3808.5|1254
1644567590000|2022-02-11 08:19:50|3810.5|3808.5|3810.5|3809|3812|3810.5|3809.5|3808|5716
1644567600000|2022-02-11 08:20:00|3810|3809.5|3807.5|3805.5|3810.5|3809.5|3807.5|3805.5|1945
1644567610000|2022-02-11 08:20:10|3806|3806|3807|3805|3807|3806|3806|3804|807
1644567620000|2022-02-11 08:20:20|3807.5|3805.5|3809.5|3808.5|3811.5|3810|3807.5|3805.5|6967
1644567630000|2022-02-11 08:20:30|3809|3808|3815.5|3814.5|3816|3814.5|3809|3807|7499
1644567640000|2022-02-11 08:20:40|3815|3814|3816.5|3815|3817|3815|3814.5|3814|2090
1644567650000|2022-02-11 08:20:50|3816|3814.5|3815.5|3814.5|3816|3814.5|3815|3814.5|582
1644567660000|2022-02-11 08:21:00|3816|3815|3818|3817|3819.5|3817.5|3815.5|3814.5|1527
1644567670000|2022-02-11 08:21:10|3817.5|3816.5|3816|3814.5|3818|3817|3815.5|3814|2036
1644567680000|2022-02-11 08:21:20|3815.5|3815|3815.5|3814.5|3816|3815|3815.5|3814.5|65
1644567690000|2022-02-11 08:21:30|3816|3815|3815|3814.5|3816|3815|3815|3814.5|86
1644567700000|2022-02-11 08:21:40|3816|3815|3821.5|3820|3822.5|3821|3815|3813.5|15268
1644567710000|2022-02-11 08:21:50|3822|3820.5|3822.5|3821|3823.5|3821.5|3821|3820|3132
1644567720000|2022-02-11 08:22:00|3822|3820.5|3825.5|3824|3826.5|3825|3821|3820|4331
1644567730000|2022-02-11 08:22:10|3825|3824.5|3824|3823|3825.5|3824.5|3821.5|3821|5358
1644567740000|2022-02-11 08:22:20|3823.5|3822|3823.5|3822.5|3825.5|3824.5|3823|3822|3465
1644567750000|2022-02-11 08:22:30|3823|3822|3824|3822.5|3824.5|3823|3822.5|3821.5|1555
1644567760000|2022-02-11 08:22:40|3823.5|3823|3823.5|3822|3824.5|3823.5|3822|3821|1248
1644567770000|2022-02-11 08:22:50|3823|3822.5|3824.5|3823|3825.5|3824|3823|3822|2814
1644567780000|2022-02-11 08:23:00|3825|3823.5|3824.5|3823.5|3826|3824.5|3824|3822.5|3364
1644567790000|2022-02-11 08:23:10|3824|3823|3824.5|3823.5|3826|3825|3824|3822.5|6250
1644567800000|2022-02-11 08:23:20|3825|3824|3824.5|3822.5|3827.5|3825.5|3823|3822|8218
1644567810000|2022-02-11 08:23:30|3824|3821|3819|3818.5|3824|3822.5|3819|3818.5|6439
1644567820000|2022-02-11 08:23:40|3818.5|3818|3816.5|3815.5|3819.5|3818|3816.5|3815|718
1644567830000|2022-02-11 08:23:50|3816|3814.5|3817|3816|3817.5|3816|3815.5|3814.5|97
1644567840000|2022-02-11 08:24:00|3816|3815|3819.5|3818|3819.5|3818.5|3816|3814.5|10674
1644567850000|2022-02-11 08:24:10|3819|3818.5|3822.5|3821|3824|3823|3819|3818.5|5767
1644567860000|2022-02-11 08:24:20|3822|3821.5|3824.5|3823|3825.5|3824|3821.5|3821|1911
1644567870000|2022-02-11 08:24:30|3825|3823.5|3824.5|3823.5|3825|3824|3824|3823|1635
1644567880000|2022-02-11 08:24:40|3825|3824|3825.5|3824.5|3826.5|3824.5|3825|3824|1127
1644567890000|2022-02-11 08:24:50|3826.5|3825|3827.5|3826.5|3828.5|3827|3826.5|3824.5|1112
1644567900000|2022-02-11 08:25:00|3827|3826|3828|3826.5|3828|3826.5|3826.5|3826|979
1644567910000|2022-02-11 08:25:10|3827.5|3826|3825|3824.5|3828|3826.5|3825|3824.5|6725
1644567920000|2022-02-11 08:25:20|3825.5|3824|3826.5|3825|3826.5|3825|3825|3824|1305
1644567930000|2022-02-11 08:25:30|3826|3824|3824.5|3824|3826.5|3824|3824.5|3824|1070
1644567940000|2022-02-11 08:25:40|3825|3823.5|3825.5|3824.5|3825.5|3824.5|3824|3823.5|2081
1644567950000|2022-02-11 08:25:50|3825|3824|3824.5|3823.5|3825|3824|3824.5|3823.5|701
1644567960000|2022-02-11 08:26:00|3825|3824|3826.5|3825.5|3826.5|3825.5|3825|3823.5|918
1644567970000|2022-02-11 08:26:10|3827|3826|3825|3824|3828.5|3827.5|3824|3823.5|2100
1644567980000|2022-02-11 08:26:20|3824.5|3823.5|3826|3824.5|3826|3825|3824|3823.5|2547
1644567990000|2022-02-11 08:26:30|3826.5|3825|3826.5|3826|3828|3827|3826.5|3825|1235
1644568000000|2022-02-11 08:26:40|3826|3825.5|3825.5|3824.5|3826.5|3825.5|3825.5|3824.5|423
1644568010000|2022-02-11 08:26:50|3826.5|3825|3825.5|3824.5|3826.5|3825.5|3825.5|3824.5|49
1644568020000|2022-02-11 08:27:00|3825|3823.5|3827.5|3826.5|3828.5|3826.5|3823.5|3822.5|1358
1644568030000|2022-02-11 08:27:10|3828|3825.5|3826.5|3825.5|3828|3825.5|3826|3824.5|304
1644568040000|2022-02-11 08:27:20|3826|3825|3824.5|3823.5|3827|3825|3824.5|3823.5|1610
1644568050000|2022-02-11 08:27:30||3823||3823||3823||3823|400
1644568060000|2022-02-11 08:27:40|3823.5|3822.5|3823.5|3822.5|3823.5|3822.5|3821.5|3820.5|1068
1644568070000|2022-02-11 08:27:50|3824.5|3823|3825|3823.5|3825.5|3824.5|3824|3822.5|1888
1644568080000|2022-02-11 08:28:00|3824.5|3823|3824|3823|3824.5|3823|3824|3823|0
1644568090000|2022-02-11 08:28:10|3823.5|3823.5|3823|3822.5|3824|3823.5|3823|3822.5|549
1644568100000|2022-02-11 08:28:20|3823.5|3822|3822.5|3822|3824|3822|3822.5|3822|88
1644568110000|2022-02-11 08:28:30|3822|3821.5|3823.5|3822|3823.5|3822|3821|3820.5|4380
1644568120000|2022-02-11 08:28:40|3824||3824||3824.5||3823||319
1644568130000|2022-02-11 08:28:50|3825|3822.5|3825.5|3824|3826.5|3825|3824.5|3822.5|673
1644568140000|2022-02-11 08:29:00|3826|3824.5|3825.5|3825|3826|3825|3825.5|3824.5|0
1644568150000|2022-02-11 08:29:10|3826|3825.5|3826.5|3825|3828.5|3826.5|3826|3825|1548
1644568160000|2022-02-11 08:29:20|3827|3825.5|3828|3826.5|3828|3827|3827|3825.5|1887
1644568170000|2022-02-11 08:29:30|3827.5|3827|3827|3826|3827.5|3827|3826.5|3825.5|408
1644568180000|2022-02-11 08:29:40|3827.5|3825.5|3824|3823|3827.5|3825.5|3824|3823|1598
1644568190000|2022-02-11 08:29:50|3823.5|3822|3821.5|3820|3824|3822|3821|3819.5|1190
1644568200000|2022-02-11 08:30:00|3822.5|3820.5|3820.5|3819.5|3822.5|3821|3820|3819|2210
1644568210000|2022-02-11 08:30:10|3820|3820|3820.5|3820|3821|3820|3820|3819.5|397
1644568220000|2022-02-11 08:30:20|3821.5|3820.5|3820.5|3819.5|3821.5|3820.5|3820.5|3819.5|69
1644568230000|2022-02-11 08:30:30|3820|3820|3820.5|3819|3821.5|3820.5|3818|3817.5|2236
1644568240000|2022-02-11 08:30:40|3820|3819.5|3818.5|3817.5|3820|3819.5|3818.5|3817.5|239
1644568250000|2022-02-11 08:30:50|3819||3819||3819||3818||841
1644568260000|2022-02-11 08:31:00|3819.5|3818|3825.5|3824|3825.5|3824|3819.5|3818|12503
1644568270000|2022-02-11 08:31:10|3825|3823.5|3824.5|3823|3825|3824|3824.5|3823|0
1644568280000|2022-02-11 08:31:20|3825|3823.5|3826|3825|3827|3825|3825|3823.5|845
1644568290000|2022-02-11 08:31:30|3826.5|3824.5|3826|3825|3826.5|3825.5|3825|3824.5|372
1644568310000|2022-02-11 08:31:50|3825.5|3824.5|3825|3824|3826.5|3825|3824.5|3823.5|1915
1644568320000|2022-02-11 08:32:00|3824.5|3824.5|3830|3829|3830|3829|3824.5|3824.5|876
1644568330000|2022-02-11 08:32:10|3829.5|3828.5|3829.5|3829|3830|3829|3829.5|3828.5|943
1644568340000|2022-02-11 08:32:20|3830|3828.5|3836|3834.5|3836.5|3834.5|3829.5|3828.5|31652
1644568350000|2022-02-11 08:32:30|3835.5|3835|3831.5|3831|3835.5|3835|3831|3830|8380
1644568360000|2022-02-11 08:32:40|3831|3830.5|3831.5|3830.5|3831.5|3830.5|3831|3830.5|300
1644568370000|2022-02-11 08:32:50|3832.5|3831|3832.5|3831|3833.5|3831.5|3832|3831|529
1644568380000|2022-02-11 08:33:00|3832|3830.5|3832|3831|3833.5|3832.5|3831.5|3830.5|4096
1644568390000|2022-02-11 08:33:10|3831.5|3830.5|3831.5|3830.5|3831.5|3830.5|3831.5|3830.5|1641
1644568400000|2022-02-11 08:33:20|3832|3830|3832.5|3831|3833|3832|3830.5|3829.5|4713
1644568410000|2022-02-11 08:33:30|3832||3831.5||3832.5||3831.5||0
1644568420000|2022-02-11 08:33:40|3832|3830.5|3834|3832.5|3834.5|3833.5|3832|3830.5|7213
1644568430000|2022-02-11 08:33:50|3833.5|3833|3835|3833|3835|3833|3833|3833|695
1644568440000|2022-02-11 08:34:00|3835.5|3833.5|3835.5|3834.5|3838|3836|3835.5|3833.5|438
1644568450000|2022-02-11 08:34:10|3835|3834|3834.5|3833.5|3835|3834|3834.5|3833|1676
1644568460000|2022-02-11 08:34:20|3834|3833|3834.5|3833|3834.5|3833|3833.5|3832.5|1761
1644568470000|2022-02-11 08:34:30|3834|3832.5|3833|3832.5|3834|3832.5|3833|3832.5|571
1644568480000|2022-02-11 08:34:40|3834|3833|3835|3834|3836|3835|3834|3833|319
1644568490000|2022-02-11 08:34:50|3834.5|3833.5|3833.5|3832.5|3834.5|3833.5|3833.5|3832.5|413
1644568500000|2022-02-11 08:35:00|3833|3832|3834|3833|3834.5|3833|3832|3831|1471
1644568510000|2022-02-11 08:35:10|3834.5|3832.5|3834.5|3833|3834.5|3833|3834.5|3832.5|124
1644568520000|2022-02-11 08:35:20|3835.5|3833.5|3837.5|3836.5|3839.5|3838|3835.5|3833.5|515
1644568530000|2022-02-11 08:35:30|3838|3837|3837.5|3836.5|3839|3837.5|3837.5|3836.5|662
1644568540000|2022-02-11 08:35:40|3838|3837|3838.5|3837|3839|3837|3837|3837|70
1644568550000|2022-02-11 08:35:50|3839|3837.5|3839.5|3838|3840.5|3839|3837|3836|6115
1644568560000|2022-02-11 08:36:00|3839|3837.5|3839.5|3838.5|3840|3838.5|3837|3836.5|2115
1644568570000|2022-02-11 08:36:10|3839|3837.5|3839|3838.5|3839.5|3838.5|3838|3836.5|318
1644568580000|2022-02-11 08:36:20|3839.5|3839|3840|3839|3840|3839.5|3839.5|3839|37873
1644568590000|2022-02-11 08:36:30|3840.5|3839.5|3842.5|3840.5|3843|3841.5|3840.5|3839.5|3449
1644568600000|2022-02-11 08:36:40|3842|3841|3844.5|3843.5|3845|3843.5|3841|3840.5|7936
1644568610000|2022-02-11 08:36:50|3845|3842.5|3844.5|3843|3845.5|3844.5|3843|3842.5|4496
1644568620000|2022-02-11 08:37:00|3843.5|3842.5|3842|3841|3844|3842.5|3842|3840.5|1259
1644568630000|2022-02-11 08:37:10|3841.5|3840.5|3842.5|3841|3842.5|3841|3841|3840.5|155
1644568640000|2022-02-11 08:37:20|3843||3843||3843||3843||270
1644568650000|2022-02-11 08:37:30|3842.5|3841.5|3844|3842.5|3844|3843|3842|3841|240
1644568660000|2022-02-11 08:37:40|3843.5|3843.5|3842.5|3841.5|3844|3843.5|3842.5|3841.5|197
1644568670000|2022-02-11 08:37:50|3842|3840.5|3843|3841.5|3843.5|3841.5|3841.5|3840.5|2967
1644568680000|2022-02-11 08:38:00|3843.5|3842.5|3844|3843|3844|3843|3842|3841.5|1227
1644568690000|2022-02-11 08:38:10|3843.5|3842.5|3846|3845|3847|3846|3843.5|3842|2522
1644568700000|2022-02-11 08:38:20|3845|3844.5|3844.5|3843.5|3846.5|3845.5|3844.5|3843|8421
1644568710000|2022-02-11 08:38:30|3843.5|3842.5|3843.5|3842.5|3844|3842.5|3842|3841.5|872
1644568720000|2022-02-11 08:38:40|3843||3843.5||3843.5||3843||150
1644568730000|2022-02-11 08:38:50|3844|3843|3844.5|3843.5|3845.5|3843.5|3844|3842|2333
1644568740000|2022-02-11 08:39:00|3845|3844|3845|3844|3845.5|3844|3844.5|3844|762
1644568750000|2022-02-11 08:39:10|3844.5|3843|3844.5|3844|3844.5|3844|3844|3843|4011
1644568760000|2022-02-11 08:39:20|3844|3843.5|3849|3848|3850|3848.5|3844|3843|11648
1644568770000|2022-02-11 08:39:30|3849.5|3847.5|3849|3848|3850|3848.5|3848.5|3847.5|2708
1644568780000|2022-02-11 08:39:40|3848.5|3848.5|3848|3846|3848.5|3848.5|3848|3846|2662
1644568790000|2022-02-11 08:39:50|3848.5|3846.5|3849.5|3848.5|3850|3849|3848|3846.5|2629
1644568800000|2022-02-11 08:40:00|3850|3849|3851|3850|3851|3850|3847.5|3847|7634
1644568810000|2022-02-11 08:40:10|3851.5|3850.5|3851|3849.5|3853|3851.5|3849.5|3848.5|1498
1644568820000|2022-02-11 08:40:20|3850|3848.5|3850|3849|3850.5|3849.5|3849|3848.5|3201
1644568830000|2022-02-11 08:40:30|3849.5|3849.5|3850|3849.5|3851|3849.5|3849.5|3849|667
1644568840000|2022-02-11 08:40:40|3849.5|3848.5|3850.5|3849.5|3850.5|3849.5|3849|3847.5|1101
1644568850000|2022-02-11 08:40:50|3851|3849|3850.5|3849|3851|3849|3850|3849|414
1644568860000|2022-02-11 08:41:00|3851||3850.5||3851||3850||0
1644568880000|2022-02-11 08:41:20|3851|3850|3849.5|3848.5|3852|3851|3849.5|3848.5|2820
1644568890000|2022-02-11 08:41:30|||||||||2
1644568900000|2022-02-11 08:41:40|3850.5|3849.5|3851|3849.5|3851|3850|3850|3849|704
1644568910000|2022-02-11 08:41:50|||||||||92
1644568920000|2022-02-11 08:42:00|3850.5|3850|3851|3850|3851|3850.5|3850.5|3849.5|57
1644568930000|2022-02-11 08:42:10||3849.5||3849.5||3850||3849.5|0
1644568940000|2022-02-11 08:42:20|3850.5|3849|3847|3846|3851|3849|3846|3845|14613
1644568950000|2022-02-11 08:42:30|3847.5|3846.5|3846.5|3844.5|3848.5|3847|3845|3844.5|2430
1644568960000|2022-02-11 08:42:40|3846|3845|3844|3843|3846|3845.5|3844|3842.5|3526
1644568970000|2022-02-11 08:42:50|3843.5|3843.5|3844|3843.5|3845|3843.5|3843.5|3843|8116
1644568980000|2022-02-11 08:43:00|3843.5|3843|3838.5|3837.5|3843.5|3843|3838.5|3837.5|4846
1644568990000|2022-02-11 08:43:10|3838|3836|3836|3834.5|3838|3837|3835|3833.5|2306
1644569000000|2022-02-11 08:43:20|3837|3835|3837|3835.5|3837|3835.5|3837|3835|1511
1644569010000|2022-02-11 08:43:30|3836.5|3835|3837|3836|3837|3836|3834.5|3834|2628
1644569020000|2022-02-11 08:43:40|3837.5|3836.5|3837.5|3836.5|3838.5|3837|3836.5|3836|1441
1644569030000|2022-02-11 08:43:50|3837|3837|3836|3834|3837|3837|3836|3834|2014
1644569040000|2022-02-11 08:44:00|3835.5|3833|3835|3833.5|3836|3834.5|3834|3832|1268
1644569050000|2022-02-11 08:44:10|3835.5|3834|3837|3835.5|3837|3836|3835|3834|1223
1644569060000|2022-02-11 08:44:20|3836.5|3835|3835.5|3835|3837|3836|3835|3834|139
1644569070000|2022-02-11 08:44:30|3835|3833.5|3834|3833.5|3835.5|3834|3834|3833.5|203
1644569080000|2022-02-11 08:44:40|3834.5|3834|3837.5|3836.5|3837.5|3836.5|3834.5|3834|3448
1644569090000|2022-02-11 08:44:50|3837|3835.5|3836|3835|3837|3835.5|3834.5|3834|768
1644569100000|2022-02-11 08:45:00|3835.5|3834.5|3835|3834|3836|3835|3835|3834|448
1644569110000|2022-02-11 08:45:10|3834.5|3833.5|3833.5|3832|3834.5|3833.5|3833|3832|903
1644569120000|2022-02-11 08:45:20|3834|3832.5|3835|3834|3836|3834|3834|3832.5|412
1644569130000|2022-02-11 08:45:30|3836|3834.5|3835.5|3834|3836|3835|3833|3832|1275
1644569140000|2022-02-11 08:45:40|3836|3834.5|3836|3835|3836|3835|3835|3834.5|351
1644569150000|2022-02-11 08:45:50|3835|3834.5|3836|3834.5|3836|3835|3834.5|3834|713
1644569160000|2022-02-11 08:46:00|3835.5|3835|3839|3837.5|3839.5|3837.5|3835.5|3835|574
1644569170000|2022-02-11 08:46:10|3838.5||3839||3839||3838.5||0
1644569180000|2022-02-11 08:46:20|3838|3838|3839|3838|3839|3838|3838|3837.5|1284
1644569200000|2022-02-11 08:46:40|3839.5|3838.5|3840|3839|3840|3839|3839.5|3838.5|225
1644569210000|2022-02-11 08:46:50|3839.5|3838.5|3837.5|3836.5|3839.5|3839|3837.5|3836|4146
1644569220000|2022-02-11 08:47:00|3837|3835.5|3836|3834.5|3837|3836|3835|3833.5|767
1644569230000|2022-02-11 08:47:10||3835||3835||3835||3834.5|0
1644569250000|2022-02-11 08:47:30|3835.5|3834.5|3838|3836.5|3839.5|3838|3835.5|3834.5|9604
1644569260000|2022-02-11 08:47:40|3838.5|3837|3838|3837|3838.5|3837|3838|3837|1678
1644569270000|2022-02-11 08:47:50|3837.5|3836.5|3837.5|3836.5|3837.5|3836.5|3837.5|3836|746
1644569280000|2022-02-11 08:48:00|3838.5|3837|3837.5|3836|3839|3837.5|3837.5|3836|2529
1644569290000|2022-02-11 08:48:10|3837|3835|3837.5|3836.5|3837.5|3836.5|3836.5|3835|2466
1644569300000|2022-02-11 08:48:20|3838|3837|3836.5|3835|3838|3837|3835.5|3833.5|2621
1644569340000|2022-02-11 08:49:00|3836||3836||3836||3836||1
1644569350000|2022-02-11 08:49:10|3836.5||3836||3836.5||3836||310
1644569360000|2022-02-11 08:49:20|3835.5|3834.5|3834.5|3833.5|3835.5|3834.5|3834|3833|3167
1644569370000|2022-02-11 08:49:30|3834|3833|3833|3832|3834|3833.5|3832.5|3830.5|3165
1644569380000|2022-02-11 08:49:40|3833.5|3832.5|3837.5|3836|3837.5|3836|3833.5|3832.5|2081
1644569390000|2022-02-11 08:49:50|3838|3836.5|3838|3836.5|3839|3837.5|3837.5|3836.5|4046
1644569400000|2022-02-11 08:50:00|3837.5|3835.5|3838.5|3836.5|3838.5|3836.5|3836.5|3835.5|1191
1644569410000|2022-02-11 08:50:10|3838|3836|3838.5|3837.5|3839.5|3837.5|3837|3836|1220
1644569420000|2022-02-11 08:50:20|3839|3836.5|3838|3837|3839|3837|3837.5|3836.5|6186
1644569430000|2022-02-11 08:50:30|3837.5|3836.5|3838|3837|3839|3838|3837|3836|3586
1644569440000|2022-02-11 08:50:40|3837.5|3836.5|3837.5|3836|3838|3836.5|3837.5|3835.5|2470
1644569450000|2022-02-11 08:50:50|3837|3835.5|3836.5|3835|3837.5|3836|3836|3835|2067
1644569460000|2022-02-11 08:51:00|3837|3835.5|3837|3836|3837|3836|3836.5|3835|622
1644569470000|2022-02-11 08:51:10|3836.5|3835.5|3836|3835|3836.5|3835.5|3836|3835|256
1644569480000|2022-02-11 08:51:20|3836.5|3836|3838.5|3836.5|3838.5|3836.5|3835.5|3834.5|5019
1644569490000|2022-02-11 08:51:30|3839|3837|3838.5|3838|3839.5|3838|3838.5|3837|1650
1644569500000|2022-02-11 08:51:40|3839|3837.5|3838.5|3837.5|3839|3838|3838.5|3837.5|3336
1644569510000|2022-02-11 08:51:50|3838|3837|3839.5|3838|3839.5|3838.5|3837.5|3837|2207
1644569530000|2022-02-11 08:52:10|3840|3838.5|3840|3839|3840|3839|3840|3838.5|439
1644569540000|2022-02-11 08:52:20|3840.5|3839.5|3842.5|3841|3843|3841|3840.5|3839.5|1209
1644569550000|2022-02-11 08:52:30|3843|3841.5|3846|3844|3846.5|3844.5|3843|3841.5|464
1644569560000|2022-02-11 08:52:40|3846.5|3844.5|3848.5|3847|3848.5|3847|3846.5|3844.5|1410
1644569580000|2022-02-11 08:53:00|3848|3846|3850.5|3849|3851|3849|3846.5|3846|11643
1644569590000|2022-02-11 08:53:10|3850|3849.5|3848|3847.5|3850.5|3849.5|3848|3847.5|2648
1644569600000|2022-02-11 08:53:20|3847.5|3847|3848.5|3847|3848.5|3847|3847|3846.5|1881
1644569610000|2022-02-11 08:53:30|3848|3846.5|3848|3846.5|3848|3846.5|3848|3846.5|0
1644569620000|2022-02-11 08:53:40||3847||3847||3847||3846.5|0
1644569630000|2022-02-11 08:53:50|3848.5||3848||3848.5||3848||0
1644569640000|2022-02-11 08:54:00|3848.5|3846.5|3850|3849|3850.5|3849|3848.5|3846.5|1822
1644569650000|2022-02-11 08:54:10|3850.5|3849.5|3851.5|3849.5|3851.5|3849.5|3850.5|3849.5|118
1644569660000|2022-02-11 08:54:20|3851|3849|3847.5|3846.5|3851|3849|3847.5|3846.5|601
1644569670000|2022-02-11 08:54:30|3848|3846|3849|3847|3849|3847.5|3847|3846|1339
1644569680000|2022-02-11 08:54:40|3848.5|3846.5|3846|3845|3848.5|3847.5|3845|3844|6245
1644569690000|2022-02-11 08:54:50|3845.5|3844.5|3845|3843.5|3845.5|3844.5|3844.5|3843.5|2170
1644569700000|2022-02-11 08:55:00|3844.5|3843|3843.5|3842.5|3844.5|3843|3843.5|3842.5|1951
1644569710000|2022-02-11 08:55:10|3844|3843|3845|3844|3845|3844.5|3844|3843|2434
1644569720000|2022-02-11 08:55:20|3845.5|3844.5|3842.5|3842|3846|3844.5|3842.5|3842|5960
1644569730000|2022-02-11 08:55:30||3841.5||3841.5||3841.5||3841.5|1787
1644569740000|2022-02-11 08:55:40|3843|3842|3843.5|3842.5|3844.5|3843.5|3843|3842|1999
1644569750000|2022-02-11 08:55:50|3842.5|3841.5|3841|3840.5|3842.5|3842|3841|3840.5|2571
1644569760000|2022-02-11 08:56:00|3840.5|3840|3839.5|3838.5|3840.5|3840|3839|3838|1252
1644569770000|2022-02-11 08:56:10|3840|3839|3840.5|3839.5|3842|3840.5|3840|3839|2318
1644569780000|2022-02-11 08:56:20|3840|3839|3840|3839|3840.5|3839.5|3840|3839|0
1644569790000|2022-02-11 08:56:30|3839.5|3838.5|3837.5|3836.5|3839.5|3838.5|3837.5|3836.5|5040
1644569800000|2022-02-11 08:56:40|||||||||300
1644569810000|2022-02-11 08:56:50|3838|3837|3838|3837|3838|3837.5|3837.5|3836.5|1038
1644569820000|2022-02-11 08:57:00|3837.5|3836.5|3837.5|3836.5|3839|3837.5|3836|3835.5|9065
1644569830000|2022-02-11 08:57:10|3838|3837|3837.5|3836.5|3838.5|3837|3837.5|3836.5|1035
1644569840000|2022-02-11 08:57:20|3837|3836|3836.5|3835.5|3837|3836|3836|3835.5|1256
1644569850000|2022-02-11 08:57:30|3837|3836|3837.5|3836.5|3838|3836.5|3837|3836|763
1644569860000|2022-02-11 08:57:40|3838|3837|3838|3836.5|3838.5|3837.5|3838|3836.5|191
1644569870000|2022-02-11 08:57:50|3837.5|3835.5|3836.5|3835.5|3837.5|3836|3836|3835.5|3203
1644569880000|2022-02-11 08:58:00|3837|3836|3837|3835.5|3838|3837|3836.5|3835.5|5126
1644569890000|2022-02-11 08:58:10||3836.5||3836||3836.5||3835.5|300
1644569900000|2022-02-11 08:58:20|3836.5|3835.5|3836.5|3835.5|3836.5|3836.5|3836.5|3835.5|0
1644569910000|2022-02-11 08:58:30|3837|3836|3837|3835.5|3837|3836|3837|3835.5|324
1644569920000|2022-02-11 08:58:40|3836.5|3836|3838|3837|3838|3837|3836.5|3836|2834
1644569930000|2022-02-11 08:58:50|3838.5|3838|3839.5|3838.5|3839.5|3838.5|3838.5|3838|1117
1644569940000|2022-02-11 08:59:00|3839|3838|3837.5|3836.5|3839|3838|3837|3836|6031
1644569950000|2022-02-11 08:59:10|3837|3836|3837|3836|3838|3837.5|3837|3836|1521
1644569970000|2022-02-11 08:59:30|3837.5|3836.5|3837.5|3836|3837.5|3836.5|3837.5|3836|1962
1644569980000|2022-02-11 08:59:40|||||||||467
1644570000000|2022-02-11 09:00:00|3837|3836.5|3836|3835|3837.5|3836.5|3836|3835|8855
1644570010000|2022-02-11 09:00:10|3836.5|3835.5|3836.5|3835.5|3837.5|3836.5|3836|3835.5|5620
1644570020000|2022-02-11 09:00:20|||||||||733
1644570030000|2022-02-11 09:00:30|3837|3836|3838.5|3837|3839|3837|3837|3836|1606
1644570040000|2022-02-11 09:00:40|3839|3837.5|3840.5|3839|3842.5|3841|3839|3837.5|4185
1644570050000|2022-02-11 09:00:50|3840|3838.5|3838.5|3838|3840.5|3839|3838.5|3838|2081
1644570060000|2022-02-11 09:01:00||3837||3837||3837||3837|254
1644570080000|2022-02-11 09:01:20|3839|3837.5|3837|3836|3839|3838|3836.5|3836|7976
1644570090000|2022-02-11 09:01:30|3836.5|3836.5|3836.5|3835.5|3837|3836.5|3836.5|3835.5|4466
1644570100000|2022-02-11 09:01:40|3837|3836|3837|3835.5|3837|3836.5|3836.5|3835.5|2104
1644570110000|2022-02-11 09:01:50|3836.5||3837||3837||3836.5||0
1644570120000|2022-02-11 09:02:00|3836.5||3836.5||3837||3836.5||2602
1644570130000|2022-02-11 09:02:10|3836|3835|3832|3831|3836|3835|3832|3831|15627
1644570140000|2022-02-11 09:02:20|3832.5|3831.5|3833.5|3832.5|3834|3833|3832.5|3831.5|1944
1644570150000|2022-02-11 09:02:30|3834|3832|3834|3832|3834|3832.5|3832.5|3831.5|607
1644570160000|2022-02-11 09:02:40|3833.5|3832.5|3834|3833|3834|3833|3833.5|3832.5|0
1644570170000|2022-02-11 09:02:50|3833.5|3833.5|3834|3833|3834|3833.5|3833.5|3833|0
1644570180000|2022-02-11 09:03:00|3833.5|3832.5|3833.5|3832.5|3834|3832.5|3833.5|3832.5|957
1644570190000|2022-02-11 09:03:10|3834|3832|3833|3832|3834|3832|3833|3832|1589
1644570200000|2022-02-11 09:03:20|3833.5|3832.5|3833.5|3832.5|3833.5|3832.5|3833|3832|4218
1644570210000|2022-02-11 09:03:30|3833|3832|3833|3831.5|3833|3832.5|3832.5|3831.5|2308
1644570220000|2022-02-11 09:03:40|3832.5|3831|3831|3829.5|3832.5|3831|3831|3829|3675
1644570230000|2022-02-11 09:03:50|3831.5|3830|3832.5|3831|3832.5|3832|3831.5|3830|2803
1644570240000|2022-02-11 09:04:00|3832|3831.5|3832.5|3831|3832.5|3831.5|3832|3831|1107
1644570250000|2022-02-11 09:04:10||3831.5||3831.5||3831.5||3831.5|0
1644570260000|2022-02-11 09:04:20|3832|3830.5|3832|3830.5|3832|3830.5|3831.5|3830.5|961
1644570270000|2022-02-11 09:04:30|3831.5|3831.5|3830|3828.5|3831.5|3831.5|3829.5|3828.5|3948
1644570280000|2022-02-11 09:04:40|3830.5|3829|3830.5|3829.5|3830.5|3830|3830|3829|2426
1644570290000|2022-02-11 09:04:50|3830|3830|3830.5|3829.5|3831.5|3830.5|3830|3829.5|1062
1644570300000|2022-02-11 09:05:00|3830|3828.5|3829|3828|3830.5|3828.5|3829|3828|4524
1644570310000|2022-02-11 09:05:10|3828.5|3827|3826.5|3825|3828.5|3827.5|3825.5|3824.5|5518
1644570320000|2022-02-11 09:05:20|3827|3825.5|3827.5|3826.5|3827.5|3826.5|3826|3825|1841
1644570330000|2022-02-11 09:05:30|3828|3827|3828.5|3826.5|3830|3829|3828|3826.5|2029
1644570340000|2022-02-11 09:05:40||3827||3827.5||3827.5||3827|0
1644570350000|2022-02-11 09:05:50|3828|3827|3829|3828.5|3829|3828.5|3828|3826.5|90
1644570360000|2022-02-11 09:06:00|3829.5|3828|3829|3828|3829.5|3828.5|3828.5|3827.5|0
1644570370000|2022-02-11 09:06:10|3829.5|3828.5|3830.5|3829|3830.5|3829|3829.5|3828.5|474
1644570380000|2022-02-11 09:06:20|3830|3829.5|3830.5|3829.5|3831.5|3830.5|3830|3829.5|2458
1644570390000|2022-02-11 09:06:30|3830|3829|3829|3827.5|3830|3829|3828.5|3827.5|3367
1644570400000|2022-02-11 09:06:40||3828||3828||3828||3828|0
1644570420000|2022-02-11 09:07:00|3828.5|3827.5|3827.5|3826.5|3828.5|3827.5|3827.5|3826.5|2270
1644570430000|2022-02-11 09:07:10|3827|3826|3824|3822.5|3827|3826|3824|3822|3074
1644570440000|2022-02-11 09:07:20||3822||3822.5||3822.5||3822|0
1644570450000|2022-02-11 09:07:30|3824.5|3823|3824|3822.5|3825.5|3825|3824|3822.5|1637
1644570460000|2022-02-11 09:07:40|3824.5|3823|3825.5|3824.5|3825.5|3824.5|3824.5|3823|612
1644570470000|2022-02-11 09:07:50|3826||3826||3826||3826||83
1644570480000|2022-02-11 09:08:00|3826.5|3825|3826|3825|3827|3825.5|3826|3825|299
1644570490000|2022-02-11 09:08:10|3826.5|3825.5|3829|3828|3829|3828|3826.5|3825|4299
1644570500000|2022-02-11 09:08:20|3830|3827.5|3830.5|3829|3831|3829|3830|3827|13221
1644570510000|2022-02-11 09:08:30|3831||3831||3831||3831||18161
1644570520000|2022-02-11 09:08:40|3831.5|3829.5|3832|3830.5|3832|3831|3831.5|3829.5|355
1644570530000|2022-02-11 09:08:50|3831.5|3830|3831.5|3830|3832.5|3831.5|3830.5|3829|11724
1644570540000|2022-02-11 09:09:00|3832|3830.5|3832|3830|3832|3831|3832|3830|587
1644570550000|2022-02-11 09:09:10|3831.5|3830.5|3830.5|3829.5|3831.5|3831.5|3830.5|3829.5|4019
1644570560000|2022-02-11 09:09:20|3831|3830|3831|3830|3831|3830|3831|3830|361
1644570570000|2022-02-11 09:09:30|3830.5|3829.5|3830|3828|3830.5|3829.5|3830|3828|2181
1644570580000|2022-02-11 09:09:40|3830.5|3828.5|3831|3829|3831|3829|3830.5|3828.5|466
1644570590000|2022-02-11 09:09:50|3830.5|3829.5|3833|3832|3833.5|3832|3830|3829.5|3947
1644570600000|2022-02-11 09:10:00|3833.5|3832.5|3834|3833.5|3834.5|3833.5|3833.5|3832.5|2427
1644570610000|2022-02-11 09:10:10||3832.5||3833||3833||3832.5|248
1644570620000|2022-02-11 09:10:20|3833.5|3832.5|3833.5|3832.5|3834|3833|3833|3832.5|2989
1644570630000|2022-02-11 09:10:30|3834|3833|3834|3832.5|3835|3833.5|3834|3832.5|70
1644570640000|2022-02-11 09:10:40|3833.5||3833.5||3834||3833||1096
1644570650000|2022-02-11 09:10:50|3834|3833|3832.5|3830.5|3834|3833|3832|3830.5|1504
1644570660000|2022-02-11 09:11:00|3832|3831|3832|3830.5|3832|3831.5|3832|3830.5|500
1644570670000|2022-02-11 09:11:10|3832.5||3832||3832.5||3832||0
1644570680000|2022-02-11 09:11:20|3831.5|3831|3826.5|3825|3831.5|3831|3826|3824.5|8333
1644570690000|2022-02-11 09:11:30|3826|3824.5|3827|3825.5|3827|3825.5|3825|3824.5|2698
1644570700000|2022-02-11 09:11:40|3827.5|3826|3827.5|3826.5|3827.5|3826.5|3827.5|3826|421
1644570710000|2022-02-11 09:11:50|3827||3827||3827||3827||0
1644570720000|2022-02-11 09:12:00|3826.5|3825.5|3829|3827.5|3829|3827.5|3826|3825|2354
1644570730000|2022-02-11 09:12:10|3829.5|3828|3829.5|3828.5|3829.5|3828.5|3829|3828|300
1644570740000|2022-02-11 09:12:20|3829|3827.5|3828.5|3827.5|3829|3827.5|3828.5|3827.5|37
1644570750000|2022-02-11 09:12:30|3829|3828|3830|3828.5|3830.5|3828.5|3829|3828|430
1644570770000|2022-02-11 09:12:50|3831|3829|3831|3829.5|3831|3830|3830.5|3829|757
1644570780000|2022-02-11 09:13:00|3830.5|3830|3831|3830|3831|3830|3830.5|3830|200
1644570790000|2022-02-11 09:13:10|||||||||19
1644570800000|2022-02-11 09:13:20|3831.5|3830.5|3831.5|3831|3831.5|3831|3831.5|3830.5|542
1644570810000|2022-02-11 09:13:30|3831|3830.5|3831.5|3830|3831.5|3830.5|3831|3829.5|1997
1644570820000|2022-02-11 09:13:40|3830.5|3829|3830.5|3829.5|3831|3829.5|3830|3829|867
1644570830000|2022-02-11 09:13:50|3831|3830|3831|3830|3831|3830|3831|3829.5|166
1644570840000|2022-02-11 09:14:00|3831.5|3830.5|3830.5|3830|3831.5|3830.5|3830|3829|4970
1644570850000|2022-02-11 09:14:10|3831|3829.5|3830|3829.5|3831|3830|3830|3829.5|2320
1644570860000|2022-02-11 09:14:20|3830.5|3830|3830.5|3829.5|3831|3830|3830.5|3829.5|3038
1644570870000|2022-02-11 09:14:30|3830|3830|3830.5|3830|3830.5|3830|3830|3829.5|5694
1644570880000|2022-02-11 09:14:40|3830|3829.5|3831.5|3830|3831.5|3830.5|3830|3828.5|6988
1644570890000|2022-02-11 09:14:50|||||||||564
1644570900000|2022-02-11 09:15:00|3832|3830.5|3831.5|3830|3832|3831|3831|3830|1522
1644570910000|2022-02-11 09:15:10|3832|3830.5|3832|3831|3832|3831|3832|3830.5|608
1644570920000|2022-02-11 09:15:20|3831.5|3831.5|3832|3831|3832.5|3832|3831.5|3830.5|9457
1644570930000|2022-02-11 09:15:30|3832.5|3831.5|3832.5|3831.5|3832.5|3831.5|3832.5|3831.5|812
1644570950000|2022-02-11 09:15:50|3832|3831|3831.5|3830.5|3832|3831|3830.5|3830|2800
1644570960000|2022-02-11 09:16:00|3832|3831|3831.5|3830.5|3832.5|3831.5|3831.5|3830|4766
1644570970000|2022-02-11 09:16:10|3831|3830|3832|3831.5|3832|3831.5|3831|3830|4915
1644570980000|2022-02-11 09:16:20|3831.5|3831|3831|3830|3831.5|3831|3830.5|3829.5|1324
1644570990000|2022-02-11 09:16:30|3830.5|3829.5|3829.5|3828.5|3831|3830|3829|3827.5|4567
1644571000000|2022-02-11 09:16:40|3830|3829|3830|3829|3830|3829|3830|3829|39
1644571010000|2022-02-11 09:16:50|3830.5|3829.5|3831|3830|3831|3830|3830|3829.5|676
1644571020000|2022-02-11 09:17:00|3831.5|3830.5|3831.5|3830.5|3832|3831|3831.5|3830.5|1086
1644571030000|2022-02-11 09:17:10||3831||3831||3831||3830.5|569
1644571040000|2022-02-11 09:17:20|3832|3831.5|3833.5|3832.5|3833.5|3832.5|3832|3831|1970
1644571050000|2022-02-11 09:17:30|3834|3833.5|3836.5|3835.5|3837|3835.5|3834|3833.5|2504
1644571060000|2022-02-11 09:17:40|3836||3836||3836||3836||13
1644571070000|2022-02-11 09:17:50|3836.5|3835|3834|3832.5|3836.5|3835|3833.5|3832.5|1202
1644571080000|2022-02-11 09:18:00|3833.5|3832|3834|3833|3834|3833|3832.5|3831|3658
1644571090000|2022-02-11 09:18:10|3833.5|3833.5|3834|3833|3835|3834|3833.5|3833|702
1644571100000|2022-02-11 09:18:20|3833.5|3832.5|3835|3834|3835|3834|3833.5|3832.5|2294
1644571110000|2022-02-11 09:18:30|3835.5|3834.5|3835.5|3834.5|3835.5|3834.5|3835.5|3834.5|1785
1644571120000|2022-02-11 09:18:40|3836|3835|3836|3834.5|3836|3835|3835.5|3834.5|2032
1644571130000|2022-02-11 09:18:50|3837|3835|3836|3835|3837|3836|3836|3835|6339
1644571140000|2022-02-11 09:19:00|3836.5|3835.5|3839|3838|3839|3838|3836.5|3835|6317
1644571150000|2022-02-11 09:19:10|3839.5|3838.5|3840|3839|3840|3839.5|3839.5|3838|744
1644571160000|2022-02-11 09:19:20|3840.5|3839.5|3841.5|3840|3842|3841.5|3840.5|3839|3467
1644571170000|2022-02-11 09:19:30|3841|3838|3839|3838|3841|3839|3838.5|3838|2006
1644571180000|2022-02-11 09:19:40|3839.5|3838.5|3840|3838.5|3840|3838.5|3839|3838|446
1644571190000|2022-02-11 09:19:50|3839.5|3838|3840|3838.5|3840|3839|3839|3838|571
1644571200000|2022-02-11 09:20:00|3839.5|3838|3838.5|3838|3839.5|3838.5|3838.5|3838|5953
1644571210000|2022-02-11 09:20:10|3838|3837.5|3838.5|3837.5|3838.5|3837.5|3837.5|3836|4390
1644571220000|2022-02-11 09:20:20|3838|3837|3838|3837|3838.5|3837|3838|3837|610
1644571230000|2022-02-11 09:20:30|3837.5|3836.5|3836.5|3835.5|3837.5|3837|3836.5|3835|2640
1644571240000|2022-02-11 09:20:40|3837|3836.5|3837.5|3836.5|3837.5|3836.5|3837|3836|725
1644571250000|2022-02-11 09:20:50|3837|3836|3837|3835.5|3837|3836.5|3836.5|3835.5|730
1644571260000|2022-02-11 09:21:00|3837.5|3836|3837.5|3837|3837.5|3837|3837|3836|777
1644571270000|2022-02-11 09:21:10|3838|3836.5|3837.5|3836.5|3838|3837|3837.5|3836.5|1201
1644571280000|2022-02-11 09:21:20|3837|3836|3838|3837|3838|3837|3836.5|3835|7843
1644571290000|2022-02-11 09:21:30|3838.5|3837.5|3838|3837|3839|3838|3838|3837|739
1644571300000|2022-02-11 09:21:40|||||||||100
1644571310000|2022-02-11 09:21:50|3838.5|3837.5|3837.5|3836|3838.5|3837.5|3837.5|3836|711
1644571320000|2022-02-11 09:22:00|||||||||229
1644571340000|2022-02-11 09:22:20|3838|3837|3839|3838|3839|3838.5|3838|3837|1397
1644571350000|2022-02-11 09:22:30||3838.5||3838||3838.5||3838|0
1644571360000|2022-02-11 09:22:40|3839.5|3838.5|3839.5|3838.5|3839.5|3838.5|3839|3838.5|694
1644571380000|2022-02-11 09:23:00|||||||||100
1644571390000|2022-02-11 09:23:10|3839|3839|3838.5|3837.5|3840|3839|3838|3837|8563
1644571400000|2022-02-11 09:23:20|3839|3838|3839.5|3839|3839.5|3839|3838.5|3838|93
1644571410000|2022-02-11 09:23:30|3839|3838.5|3839|3837.5|3839.5|3838.5|3838.5|3837.5|1201
1644571440000|2022-02-11 09:24:00|3839.5|3838|3839|3837.5|3839.5|3838.5|3838.5|3837.5|3353
1644571450000|2022-02-11 09:24:10|3839.5|3838|3839.5|3838.5|3839.5|3838.5|3839.5|3838|119
1644571460000|2022-02-11 09:24:20|3838.5|3838|3839|3837.5|3839|3838.5|3838.5|3837.5|1271
1644571470000|2022-02-11 09:24:30|3838.5||3838.5||3838.5||3838.5||0
1644571480000|2022-02-11 09:24:40|3838|3837|3837|3835.5|3838.5|3837|3836|3835.5|16089
1644571490000|2022-02-11 09:24:50||3836||3836||3836||3836|0
1644571500000|2022-02-11 09:25:00|3837.5|3836.5|3836.5|3835.5|3837.5|3836.5|3836|3835.5|2898
1644571510000|2022-02-11 09:25:10|3836|3835|3834|3832.5|3836.5|3835.5|3833.5|3832|5761
1644571520000|2022-02-11 09:25:20|3834.5|3833.5|3835|3834|3835|3834.5|3834.5|3833.5|884
1644571530000|2022-02-11 09:25:30|3834.5||3835||3835||3834.5||369
1644571540000|2022-02-11 09:25:40|3834.5|3834.5|3836|3835|3836|3835|3834.5|3834.5|703
1644571550000|2022-02-11 09:25:50|3836.5||3836.5||3836.5||3836.5||427
1644571560000|2022-02-11 09:26:00|3836||3836||3836.5||3835.5||1462
1644571570000|2022-02-11 09:26:10|3836.5|3835.5|3836.5|3836|3836.5|3836|3836|3835.5|114
1644571580000|2022-02-11 09:26:20|3837|3836.5|3836|3835|3837|3836.5|3835.5|3835|2253
1644571600000|2022-02-11 09:26:40|3835.5|3835.5|3836|3835|3836|3835.5|3835.5|3835|119
1644571610000|2022-02-11 09:26:50|3835.5||3835.5||3835.5||3835.5||1799
1644571620000|2022-02-11 09:27:00|3835|3834.5|3833|3832|3835|3834.5|3832|3830.5|34482
1644571630000|2022-02-11 09:27:10|3833.5|3832.5|3833.5|3832.5|3833.5|3832.5|3833.5|3832|543
1644571660000|2022-02-11 09:27:40|3834|3833|3834|3833|3834|3833|3834|3833|623
1644571680000|2022-02-11 09:28:00|3834.5|3833.5|3835|3834|3835|3834|3834.5|3833.5|1083
1644571690000|2022-02-11 09:28:10|||||||||245
1644571700000|2022-02-11 09:28:20|3834.5|3833.5|3836|3835|3836|3835|3834|3833.5|9805
1644571710000|2022-02-11 09:28:30|3836.5|3835.5|3836|3835|3837|3835.5|3836|3835|3836
1644571720000|2022-02-11 09:28:40|3835.5|3834.5|3835|3834.5|3835.5|3834.5|3835|3834|3085
1644571730000|2022-02-11 09:28:50|3835.5|3835|3837|3835.5|3837|3835.5|3835.5|3835|514
1644571740000|2022-02-11 09:29:00|3836.5|3836|3837|3836|3837|3836|3836|3836|800
1644571750000|2022-02-11 09:29:10|3837.5|3836.5|3840|3839.5|3840|3839.5|3837.5|3836.5|1944
1644571760000|2022-02-11 09:29:20|3839.5|3839|3839.5|3838.5|3839.5|3839|3839|3838|978
1644571770000|2022-02-11 09:29:30|3838.5|3838|3839|3838|3839.5|3838.5|3838|3837|4132
1644571780000|2022-02-11 09:29:40|3839.5|3838.5|3840|3839.5|3840.5|3839.5|3839.5|3838.5|1437
1644571790000|2022-02-11 09:29:50|3839.5|3839|3840|3838.5|3840|3839|3839|3838.5|5598
1644571800000|2022-02-11 09:30:00|3839.5|3838|3838.5|3837|3839.5|3838|3838|3837|3739
1644571810000|2022-02-11 09:30:10|3838|3836.5|3837|3836.5|3838.5|3837|3836.5|3835.5|5724
1644571820000|2022-02-11 09:30:20|3837.5|3836|3838|3836.5|3838|3836.5|3837.5|3836|607
1644571830000|2022-02-11 09:30:30|3837.5|3836|3837|3836|3838|3836.5|3836.5|3836|2241
1644571840000|2022-02-11 09:30:40|3837.5|3836.5|3837.5|3836.5|3838|3837.5|3837|3836|1799
1644571850000|2022-02-11 09:30:50|3838||3838||3838||3837.5||2312
1644571860000|2022-02-11 09:31:00|3837.5||3837.5||3838||3837.5||0
1644571870000|2022-02-11 09:31:10|3838|3837|3838|3837|3838|3837.5|3837.5|3836.5|3036
1644571880000|2022-02-11 09:31:20|3837.5|3836.5|3837|3836|3837.5|3836.5|3836|3835|5721
1644571890000|2022-02-11 09:31:30|3837.5||3837.5||3838||3837||0
1644571900000|2022-02-11 09:31:40|3837|3836.5|3838|3837|3838|3837|3836.5|3836|1640
1644571910000|2022-02-11 09:31:50|3837.5|3836.5|3837.5|3836.5|3837.5|3837|3837|3836.5|6685
1644571920000|2022-02-11 09:32:00|3837|3836|3835.5|3834.5|3837|3836|3835.5|3834.5|3569
1644571930000|2022-02-11 09:32:10|3836|3835|3836|3835|3836.5|3835.5|3835.5|3835|2081
1644571940000|2022-02-11 09:32:20|3835.5|3834.5|3835.5|3834.5|3836|3835|3835|3834.5|2062
1644571950000|2022-02-11 09:32:30|3835|3834|3833.5|3832|3835.5|3834.5|3832.5|3831.5|5710
1644571960000|2022-02-11 09:32:40|3834|3833.5|3833.5|3832|3834|3833.5|3833|3832|1038
1644571970000|2022-02-11 09:32:50|3833|3832.5|3833.5|3832.5|3833.5|3832.5|3833|3832|2301
1644571980000|2022-02-11 09:33:00|3834|3833|3833.5|3832.5|3834|3833.5|3833|3832|3543
1644571990000|2022-02-11 09:33:10|3834|3833|3834|3833|3834|3833|3833.5|3832.5|3680
1644572000000|2022-02-11 09:33:20|3833.5|3832.5|3833.5|3832.5|3834|3833|3833|3832.5|2859
1644572020000|2022-02-11 09:33:40|3834|3833|3834|3833|3834|3833|3834|3833|1000
1644572030000|2022-02-11 09:33:50|3833.5|3832.5|3833|3832.5|3833.5|3833|3832|3831.5|3416
1644572040000|2022-02-11 09:34:00|3832.5|3832|3833|3832|3833|3832.5|3832.5|3832|2299
1644572050000|2022-02-11 09:34:10|3832.5|3832.5|3834.5|3833|3834.5|3833|3832.5|3832|9626
1644572060000|2022-02-11 09:34:20|||||||||24
1644572070000|2022-02-11 09:34:30|3834|3833.5|3835|3834|3835.5|3835|3834|3833.5|1559
1644572080000|2022-02-11 09:34:40|3835.5|3834.5|3835|3834|3835.5|3835|3834.5|3833.5|1690
1644572090000|2022-02-11 09:34:50||3833.5||3834||3834||3833.5|1137
1644572100000|2022-02-11 09:35:00|3834.5|3833.5|3834.5|3833|3834.5|3834|3833.5|3833|1975
1644572120000|2022-02-11 09:35:20|3834|3832.5|3833|3832|3834|3833|3832.5|3832|11532
1644572130000|2022-02-11 09:35:30|3832.5|3832.5|3833|3832|3833.5|3832.5|3832|3831.5|5051
1644572140000|2022-02-11 09:35:40|3832.5|3831.5|3830.5|3829|3832.5|3832|3830|3828.5|5917
1644572150000|2022-02-11 09:35:50|3830||3830.5||3830.5||3830||1795
1644572160000|2022-02-11 09:36:00|3830|3829.5|3831|3830|3831|3830.5|3830|3829|6281
1644572170000|2022-02-11 09:36:10|||||||||321
1644572180000|2022-02-11 09:36:20|3830.5|3829|3831|3830|3831|3830|3829.5|3829|1555
1644572190000|2022-02-11 09:36:30|3831.5|3830.5|3831.5|3830.5|3831.5|3831|3831.5|3830.5|1372
1644572200000|2022-02-11 09:36:40|3831|3830|3830.5|3829.5|3831|3830|3830.5|3829|423
1644572210000|2022-02-11 09:36:50|3831|3830|3833|3832|3833|3832|3831|3829.5|2578
1644572220000|2022-02-11 09:37:00|3832.5|3831.5|3833|3831.5|3833|3831.5|3832|3831.5|979
1644572230000|2022-02-11 09:37:10|3832.5|3831|3833|3832|3833|3832|3832|3831|1272
1644572240000|2022-02-11 09:37:20|3832.5|3831.5|3832.5|3831.5|3832.5|3832|3832|3831.5|2639
1644572250000|2022-02-11 09:37:30|||||||||80
1644572260000|2022-02-11 09:37:40|3832|3831|3832|3831|3832.5|3831.5|3831.5|3831|2539
1644572270000|2022-02-11 09:37:50|3831.5|3830.5|3830.5|3829.5|3831.5|3830.5|3830|3829|3815
1644572280000|2022-02-11 09:38:00|3830|3829|3830.5|3829.5|3830.5|3829.5|3829.5|3829|6241
1644572290000|2022-02-11 09:38:10|3831|3830|3831.5|3830.5|3831.5|3830.5|3830.5|3830|274
1644572310000|2022-02-11 09:38:30|3832|3831|3832.5|3831.5|3832.5|3831.5|3832|3830.5|3596
1644572330000|2022-02-11 09:38:50|3832|3831|3832.5|3831.5|3832.5|3831.5|3831.5|3831|3118
1644572350000|2022-02-11 09:39:10|3832|3831|3831.5|3831|3832|3831|3831|3830.5|2906
1644572360000|2022-02-11 09:39:20|3832||3832.5||3832.5||3832||236
1644572370000|2022-02-11 09:39:30|||||||||179
1644572380000|2022-02-11 09:39:40|3833|3831.5|3833.5|3832.5|3833.5|3832.5|3833|3831.5|2456
1644572390000|2022-02-11 09:39:50|3833|3832|3832|3831|3833|3832|3832|3831|1208
1644572400000|2022-02-11 09:40:00|3831.5|3830.5|3832.5|3831|3832.5|3831|3831|3830.5|838
1644572410000|2022-02-11 09:40:10|3832|3830.5|3831.5|3830.5|3832|3830.5|3831|3830.5|768
1644572420000|2022-02-11 09:40:20|3831|3830|3831|3830.5|3831|3830.5|3830.5|3830|1400
1644572430000|2022-02-11 09:40:30|3831.5|3830|3830.5|3829|3831.5|3830.5|3830|3829|1839
1644572440000|2022-02-11 09:40:40|3830|3828.5|3829.5|3828.5|3830|3828.5|3829.5|3828.5|1758
1644572450000|2022-02-11 09:40:50|3830|3829|3830.5|3829.5|3830.5|3829.5|3830|3829|1617
1644572460000|2022-02-11 09:41:00|3831|3830|3831.5|3830.5|3831.5|3830.5|3831|3830|383
1644572470000|2022-02-11 09:41:10|||||||||750
1644572480000|2022-02-11 09:41:20|3831|3830|3831|3829.5|3831|3830|3830.5|3829.5|2540
1644572500000|2022-02-11 09:41:40|3831.5|3830|3832.5|3831|3832.5|3831|3831.5|3830|364
1644572510000|2022-02-11 09:41:50|3832||3832||3832||3832||21
1644572520000|2022-02-11 09:42:00|3832.5|3831.5|3832.5|3831.5|3832.5|3831.5|3832.5|3831.5|384
1644572540000|2022-02-11 09:42:20|3832|3831|3832|3831|3832|3831.5|3831.5|3831|947
1644572560000|2022-02-11 09:42:40|3832.5|3831.5|3832.5|3831|3832.5|3832|3832.5|3831|600
1644572570000|2022-02-11 09:42:50|3832||3831.5||3832||3831.5||499
1644572580000|2022-02-11 09:43:00|3831|3830.5|3831|3830|3831.5|3831|3830.5|3830|1238
1644572590000|2022-02-11 09:43:10|3830.5|3829.5|3831|3830|3831|3830|3830.5|3829.5|3150
1644572600000|2022-02-11 09:43:20|3830.5|3829.5|3831.5|3830.5|3831.5|3830.5|3830.5|3829.5|3127
1644572610000|2022-02-11 09:43:30|3832|3831|3832|3831|3832|3831|3832|3831|365
1644572620000|2022-02-11 09:43:40|3832.5|3831.5|3833|3831.5|3833|3831.5|3832.5|3831.5|323
1644572630000|2022-02-11 09:43:50|3833.5||3833||3833.5||3833||0
1644572640000|2022-02-11 09:44:00|3833.5||3832.5||3833.5||3832.5||10
1644572650000|2022-02-11 09:44:10|3833||3832.5||3833||3832||2187
1644572660000|2022-02-11 09:44:20|3832|3832|3832|3831.5|3832.5|3832|3832|3831.5|607
1644572670000|2022-02-11 09:44:30|3831.5|3831|3832|3831|3832|3831.5|3831.5|3831|1422
1644572680000|2022-02-11 09:44:40|3832.5|3831.5|3832.5|3832|3833|3832|3832.5|3831|2765
1644572690000|2022-02-11 09:44:50|3833|3831.5|3832.5|3831|3833|3831.5|3832.5|3831|432
1644572710000|2022-02-11 09:45:10|3833|3831.5|3833|3832|3833.5|3832|3833|3831.5|399
1644572720000|2022-02-11 09:45:20|3833.5||3833.5||3833.5||3833||0
1644572730000|2022-02-11 09:45:30|3833|3832.5|3833.5|3832.5|3833.5|3832.5|3833|3832.5|300
1644572740000|2022-02-11 09:45:40|3834|3833|3834|3833.5|3834|3833.5|3834|3833|2445
1644572750000|2022-02-11 09:45:50|3834.5|3834|3835|3834|3835|3834|3834.5|3834|432
1644572760000|2022-02-11 09:46:00|3834.5|3833.5|3834.5|3833|3835|3833.5|3833.5|3833|3045
1644572770000|2022-02-11 09:46:10|3834||3834.5||3834.5||3833.5||210
1644572780000|2022-02-11 09:46:20|3835|3833.5|3836.5|3835.5|3836.5|3835.5|3835|3833.5|2951
1644572790000|2022-02-11 09:46:30||3835||3835.5||3835.5||3835|0
1644572810000|2022-02-11 09:46:50|3837|3836|3837.5|3836.5|3837.5|3836.5|3837|3836|437
1644572820000|2022-02-11 09:47:00|||||||||17561
1644572830000|2022-02-11 09:47:10|3838|3837|3838|3837|3838.5|3837.5|3838|3837|1306
1644572840000|2022-02-11 09:47:20|3837.5||3838.5||3838.5||3837.5||1870
1644572850000|2022-02-11 09:47:30|3838|3837.5|3839|3838|3839|3838|3838|3837.5|1632
1644572870000|2022-02-11 09:47:50|3839.5|3838.5|3840|3839|3840|3839|3839.5|3838.5|380
1644572880000|2022-02-11 09:48:00|3840.5|3839.5|3842|3841.5|3842.5|3841.5|3840.5|3839.5|1689
1644572890000|2022-02-11 09:48:10|3841.5|3841|3841.5|3840|3841.5|3841|3841.5|3840|475
1644572900000|2022-02-11 09:48:20|3841|3839.5|3840.5|3840|3841|3840|3840.5|3839.5|692
1644572910000|2022-02-11 09:48:30|3841.5|3840.5|3841|3840.5|3841.5|3840.5|3840.5|3840|388
1644572920000|2022-02-11 09:48:40|3840.5|3840|3840|3839|3840.5|3840|3839.5|3839|1433
1644572930000|2022-02-11 09:48:50|3840.5|3839.5|3840.5|3839.5|3840.5|3839.5|3840.5|3839.5|38
1644572940000|2022-02-11 09:49:00|3840|3838.5|3840|3839|3840.5|3839|3839.5|3838.5|242
1644572950000|2022-02-11 09:49:10|3839.5|3839.5|3841|3840|3841|3840.5|3839.5|3839.5|2347
1644572970000|2022-02-11 09:49:30|||||||||93
1644572980000|2022-02-11 09:49:40|3841.5|3840.5|3841.5|3840|3841.5|3841|3841|3840|4538
1644572990000|2022-02-11 09:49:50|3841|3839|3840.5|3839|3841|3839.5|3840|3838.5|2509
1644573000000|2022-02-11 09:50:00||3839.5||3839.5||3840||3839.5|48
1644573010000|2022-02-11 09:50:10|3840|3839|3840|3839|3840|3839|3840|3839|0
1644573020000|2022-02-11 09:50:20|||||||||1050
1644573030000|2022-02-11 09:50:30|3839.5|3838|3838.5|3837.5|3840|3838.5|3838|3837|948
1644573040000|2022-02-11 09:50:40|3839.5|3838.5|3839|3838|3839.5|3838.5|3839|3838|3
1644573060000|2022-02-11 09:51:00|3839.5|3838.5|3839.5|3838.5|3839.5|3839|3839.5|3838.5|106
1644573070000|2022-02-11 09:51:10|3839|3838|3839|3837.5|3839.5|3838.5|3838|3837|967
1644573090000|2022-02-11 09:51:30|3838.5||3838.5||3838.5||3838.5||0
1644573100000|2022-02-11 09:51:40|3838|3838|3839.5|3838.5|3839.5|3838.5|3838|3838|353
1644573110000|2022-02-11 09:51:50|||||||||552
1644573120000|2022-02-11 09:52:00|3839|3838|3838.5|3837.5|3839.5|3838.5|3838|3836.5|6223
1644573130000|2022-02-11 09:52:10|3838||3838.5||3838.5||3838||104
1644573150000|2022-02-11 09:52:30|3839|3838.5|3839|3838|3839|3838.5|3838.5|3837.5|1626
1644573160000|2022-02-11 09:52:40|3839.5|3838.5|3841|3839.5|3841|3839.5|3839|3838|5967
1644573170000|2022-02-11 09:52:50|3840.5|3840|3841|3839.5|3841|3840|3840.5|3839.5|0
1644573180000|2022-02-11 09:53:00|3840.5||3840.5||3841||3840.5||0
1644573210000|2022-02-11 09:53:30|3840|3840|3840.5|3839.5|3840.5|3840|3840|3839.5|5526
1644573230000|2022-02-11 09:53:50|3840|3839|3840.5|3839.5|3840.5|3839.5|3839|3838|3603
1644573240000|2022-02-11 09:54:00|3841|3840|3841|3840|3841|3840|3841|3839.5|2116
1644573250000|2022-02-11 09:54:10|3840.5||3840.5||3840.5||3840.5||403
1644573260000|2022-02-11 09:54:20|3841|3840.5|3841.5|3840.5|3841.5|3840.5|3841|3840.5|885
1644573270000|2022-02-11 09:54:30|3841|3840|3839.5|3838.5|3841|3840.5|3839|3838|12482
1644573290000|2022-02-11 09:54:50||3839||3838.5||3839||3838.5|300
1644573300000|2022-02-11 09:55:00|3840|3839|3840.5|3839.5|3840.5|3839.5|3840|3838.5|263
1644573310000|2022-02-11 09:55:10|3840||3840||3840.5||3840||1300
1644573320000|2022-02-11 09:55:20|3839.5|3839|3838.5|3837|3839.5|3839|3838.5|3837|1435
1644573330000|2022-02-11 09:55:30|||||||||170
1644573350000|2022-02-11 09:55:50|3837.5|3836.5|3836.5|3835|3838|3836.5|3835.5|3834|937
1644573360000|2022-02-11 09:56:00|3836|3835.5|3836|3835|3836|3835.5|3836|3835|497
1644573370000|2022-02-11 09:56:10|3835.5||3835.5||3835.5||3835.5||161
1644573380000|2022-02-11 09:56:20|3836|3834.5|3835.5|3834.5|3836|3834.5|3835|3834|824
1644573390000|2022-02-11 09:56:30|3835|3834|3835|3834|3835.5|3834.5|3834.5|3834|327
1644573400000|2022-02-11 09:56:40|3835.5|3834.5|3836|3835|3836|3835.5|3835.5|3834.5|705
1644573410000|2022-02-11 09:56:50|3835.5||3836||3836||3835.5||365
1644573420000|2022-02-11 09:57:00|3835.5|3834.5|3835.5|3834.5|3835.5|3835|3835|3834|2156
1644573450000|2022-02-11 09:57:30|3836|3835|3837.5|3836.5|3837.5|3837|3836|3835|4857
1644573460000|2022-02-11 09:57:40|3837|3835.5|3836.5|3835|3837|3836|3836|3835|1551
1644573470000|2022-02-11 09:57:50|3836||3835.5||3836||3835.5||0
1644573480000|2022-02-11 09:58:00|3835|3834.5|3835|3834|3835.5|3834.5|3834.5|3833|2873
1644573490000|2022-02-11 09:58:10|3834.5|3834.5|3835|3834|3835.5|3834.5|3834.5|3834|2936
1644573500000|2022-02-11 09:58:20|3835.5||3835.5||3835.5||3835.5||0
1644573510000|2022-02-11 09:58:30|3835||3835||3835.5||3835||0
1644573520000|2022-02-11 09:58:40|3835.5||3835.5||3835.5||3835.5||0
1644573530000|2022-02-11 09:58:50|3835||3835||3835||3835||748
1644573540000|2022-02-11 09:59:00|3834.5|3833.5|3835|3834.5|3835|3834.5|3834|3833|4532
1644573560000|2022-02-11 09:59:20|3835.5|3835|3834.5|3833|3835.5|3835|3834.5|3833|1334
1644573580000|2022-02-11 09:59:40|3834||3834||3834||3833.5||182
1644573590000|2022-02-11 09:59:50|3833.5||3833.5||3833.5||3833.5||113
1644573600000|2022-02-11 10:00:00|3833|3832.5|3833.5|3832.5|3833.5|3833|3832.5|3832|3923
1644573620000|2022-02-11 10:00:20|3834|3833|3835.5|3835|3835.5|3835|3834|3833|4696
1644573630000|2022-02-11 10:00:30|3836|3835.5|3834.5|3833.5|3836|3835.5|3834.5|3833.5|5626
1644573640000|2022-02-11 10:00:40||3833||3833||3833.5||3833|0
1644573650000|2022-02-11 10:00:50|3834||3834||3834||3833.5||641
1644573660000|2022-02-11 10:01:00|3833.5||3834||3834||3833.5||1992
1644573670000|2022-02-11 10:01:10|3833.5||3834||3834||3833.5||1235
1644573680000|2022-02-11 10:01:20|||||||||173
1644573690000|2022-02-11 10:01:30|3833.5|3832.5|3833.5|3832.5|3833.5|3832.5|3833.5|3832.5|108
1644573700000|2022-02-11 10:01:40|||||||||100
1644573710000|2022-02-11 10:01:50|3834|3833|3833.5|3832.5|3834|3833|3833|3832.5|2513
1644573720000|2022-02-11 10:02:00|3834|3833|3834|3833|3834|3833|3834|3833|0
1644573730000|2022-02-11 10:02:10|||||||||1
1644573740000|2022-02-11 10:02:20|3833.5|3832.5|3833.5|3832.5|3834|3833|3833|3832.5|2027
1644573750000|2022-02-11 10:02:30|3833||3833.5||3833.5||3833||2944
1644573760000|2022-02-11 10:02:40|3833||3833||3833||3833||0
1644573770000|2022-02-11 10:02:50|3832.5|3832|3830.5|3830|3832.5|3832|3830|3829|4604
1644573780000|2022-02-11 10:03:00|3831|3830.5|3831.5|3830|3831.5|3830.5|3831|3830|201
1644573790000|2022-02-11 10:03:10|3831||3831||3831.5||3831||0
1644573800000|2022-02-11 10:03:20|3830.5||3831||3831||3830.5||1398
1644573840000|2022-02-11 10:04:00|3830.5||3830.5||3831||3830.5||1263
1644573850000|2022-02-11 10:04:10|3831|3830.5|3831.5|3831|3831.5|3831|3831|3830.5|2548
1644573860000|2022-02-11 10:04:20||3830.5||3831||3831||3830.5|420
1644573870000|2022-02-11 10:04:30|3831|3830.5|3831.5|3830.5|3831.5|3831|3831|3830.5|1603
1644573880000|2022-02-11 10:04:40|3832|3831|3832|3830.5|3832|3831.5|3832|3830.5|768
1644573890000|2022-02-11 10:04:50|||||||||27
1644573900000|2022-02-11 10:05:00|3832.5|3831|3832.5|3831.5|3832.5|3831.5|3832.5|3831|647
1644573910000|2022-02-11 10:05:10|3832|3831|3832.5|3831.5|3832.5|3831.5|3831|3830.5|6534
1644573920000|2022-02-11 10:05:20|3832|3831|3831|3830|3832.5|3831.5|3830.5|3829.5|3860
1644573930000|2022-02-11 10:05:30|3830.5|3829.5|3830.5|3829.5|3830.5|3830|3830|3829.5|1071
1644573940000|2022-02-11 10:05:40|3830|3829|3831.5|3830|3831.5|3830.5|3829.5|3829|2933
1644573950000|2022-02-11 10:05:50|3831|3830.5|3831.5|3830.5|3831.5|3830.5|3830.5|3830.5|1418
1644573960000|2022-02-11 10:06:00|3831|3831|3833|3831.5|3833|3832|3831|3831|5511
1644573970000|2022-02-11 10:06:10|3832.5||3833||3833||3832.5||113
1644573980000|2022-02-11 10:06:20|3833.5|3832|3834|3833.5|3834|3833.5|3832.5|3832|8557
1644573990000|2022-02-11 10:06:30|3834.5|3834|3835|3833.5|3835.5|3834|3834|3833.5|6020
1644574000000|2022-02-11 10:06:40|||||||||23
1644574010000|2022-02-11 10:06:50|3835.5|3834|3837.5|3835.5|3837.5|3835.5|3835.5|3834|2577
1644574020000|2022-02-11 10:07:00|3837|3836|3838.5|3838|3839|3838|3837|3836|4905
1644574030000|2022-02-11 10:07:10|3839|3838.5|3839.5|3838.5|3840|3839.5|3839|3838.5|309
1644574040000|2022-02-11 10:07:20|3838.5|3838|3838|3837|3839.5|3838.5|3837.5|3836.5|5663
1644574050000|2022-02-11 10:07:30|3837.5|3836.5|3837.5|3836|3837.5|3837|3836.5|3836|1639
1644574060000|2022-02-11 10:07:40|3837||3837.5||3838||3837||0
1644574070000|2022-02-11 10:07:50|3838||3837.5||3838||3837.5||0
1644574080000|2022-02-11 10:08:00|3837|3836.5|3837.5|3837|3837.5|3837|3837|3836.5|2904
1644574090000|2022-02-11 10:08:10|3838|3837.5|3838|3837.5|3838.5|3837.5|3838|3837|269
1644574100000|2022-02-11 10:08:20|3837.5|3837|3838|3837|3838|3837|3837.5|3837|420
1644574120000|2022-02-11 10:08:40|3837.5|3836.5|3837.5|3836|3837.5|3836.5|3837.5|3836|1527
1644574130000|2022-02-11 10:08:50|3837|3835.5|3834|3833|3837|3835.5|3834|3832.5|921
1644574140000|2022-02-11 10:09:00|3833.5|3832.5|3833.5|3832.5|3833.5|3832.5|3833|3832.5|1963
1644574150000|2022-02-11 10:09:10|3834|3833|3835|3834|3835|3834|3834|3833|617
1644574160000|2022-02-11 10:09:20|3834.5|3833.5|3834|3833.5|3835.5|3834|3834|3833.5|3261
1644574170000|2022-02-11 10:09:30|3834.5|3834|3834|3833|3835|3834|3833.5|3832.5|3176
1644574190000|2022-02-11 10:09:50|3833.5|3832.5|3834|3833|3834|3833|3833|3832.5|2150
1644574200000|2022-02-11 10:10:00|3834.5||3834.5||3834.5||3834.5||0
1644574210000|2022-02-11 10:10:10|3835|3833.5|3834.5|3833.5|3835|3834.5|3834.5|3833.5|1901
1644574220000|2022-02-11 10:10:20|3835|3833|3834.5|3834|3835|3834|3834.5|3833|1550
1644574240000|2022-02-11 10:10:40|||||||||149
1644574250000|2022-02-11 10:10:50|3834|3833.5|3834.5|3834|3834.5|3834|3834|3833.5|1145
1644574260000|2022-02-11 10:11:00|3834|3833.5|3834|3833|3834.5|3834|3833.5|3832|7054
1644574270000|2022-02-11 10:11:10|3834.5|3833.5|3836.5|3835.5|3836.5|3835.5|3834.5|3833.5|3721
1644574290000|2022-02-11 10:11:30|3836|3834.5|3836|3835|3836|3835|3835.5|3834.5|613
1644574300000|2022-02-11 10:11:40|3836.5|3835.5|3836.5|3835.5|3836.5|3835.5|3836.5|3835.5|1175
1644574320000|2022-02-11 10:12:00|3837|3836|3837.5|3836.5|3838|3837|3837|3836|2445
1644574330000|2022-02-11 10:12:10|3837|3836|3837|3836|3837.5|3836|3837|3836|100
1644574340000|2022-02-11 10:12:20|3836.5|3835.5|3836.5|3835.5|3837|3835.5|3836|3835.5|474
1644574350000|2022-02-11 10:12:30|3836|3835|3836|3834.5|3836|3835|3835.5|3834.5|2024
1644574370000|2022-02-11 10:12:50|||||||||1200
1644574380000|2022-02-11 10:13:00|3835.5|3835|3837|3835.5|3837|3835.5|3835|3835|3529
1644574390000|2022-02-11 10:13:10|3836.5|3835|3835.5|3834.5|3836.5|3835|3835.5|3834.5|389
1644574400000|2022-02-11 10:13:20|3835|3834|3835|3834|3835|3834|3835|3834|220
1644574410000|2022-02-11 10:13:30|3835.5||3835||3835.5||3835||0
1644574420000|2022-02-11 10:13:40|3834.5|3833.5|3834.5|3834|3835|3834|3834|3833.5|3985
1644574430000|2022-02-11 10:13:50|3834|3833.5|3834|3832.5|3834.5|3833.5|3834|3832.5|1358
1644574440000|2022-02-11 10:14:00|3833.5|3832|3832.5|3831.5|3833.5|3832.5|3832.5|3831.5|2082
1644574450000|2022-02-11 10:14:10|3832|3831|3831.5|3830.5|3832|3831.5|3831|3830.5|3502
1644574460000|2022-02-11 10:14:20|3832|3831|3832|3831|3832|3831|3831.5|3831|1017
1644574470000|2022-02-11 10:14:30|||||||||125
1644574490000|2022-02-11 10:14:50|3831.5|3831.5|3831.5|3830.5|3831.5|3831.5|3831.5|3830.5|3521
1644574510000|2022-02-11 10:15:10|3831|3830|3830.5|3830|3831.5|3830|3830|3829.5|3579
1644574520000|2022-02-11 10:15:20|3830|3829.5|3830.5|3829|3830.5|3829.5|3830|3829|2499
1644574530000|2022-02-11 10:15:30|||||||||2
1644574540000|2022-02-11 10:15:40||3829.5||3829.5||3829.5||3829.5|0
1644574550000|2022-02-11 10:15:50|3831|3830|3832.5|3831|3832.5|3831.5|3831|3830|3489
1644574580000|2022-02-11 10:16:20|3832||3832.5||3832.5||3832||128
1644574590000|2022-02-11 10:16:30|3832||3832||3832||3832||0
1644574600000|2022-02-11 10:16:40|3831.5|3830.5|3830.5|3829.5|3832|3830.5|3830|3829|2344
1644574610000|2022-02-11 10:16:50|3831|3830|3831|3830|3831|3830|3831|3830|431
1644574620000|2022-02-11 10:17:00|3831.5|3831|3832|3830.5|3832|3831|3831.5|3830.5|801
1644574630000|2022-02-11 10:17:10|3831.5||3831.5||3832||3831.5||156
1644574640000|2022-02-11 10:17:20|3832|3831|3831.5|3830.5|3832.5|3831|3831.5|3830.5|0
1644574650000|2022-02-11 10:17:30|3832|3831|3832|3831|3832.5|3831.5|3832|3830.5|2394
1644574660000|2022-02-11 10:17:40|3831.5|3831.5|3832.5|3831|3832.5|3831.5|3831.5|3831|355
1644574670000|2022-02-11 10:17:50|3832|3830.5|3832.5|3831.5|3832.5|3831.5|3831.5|3830.5|1647
1644574680000|2022-02-11 10:18:00|3833|3832|3835|3834|3835.5|3834|3833|3831.5|2336
1644574700000|2022-02-11 10:18:20|3834.5|3833.5|3834|3833.5|3834.5|3834|3834|3833.5|1546
1644574710000|2022-02-11 10:18:30|3833.5|3833|3833.5|3832.5|3833.5|3833|3833|3832.5|2761
1644574720000|2022-02-11 10:18:40|3834|3833|3834.5|3833.5|3834.5|3833.5|3833.5|3833|6396
1644574730000|2022-02-11 10:18:50|3835|3834|3835|3834|3835|3834|3835|3834|398
1644574750000|2022-02-11 10:19:10|3834.5|3833.5|3834.5|3833.5|3834.5|3834|3834|3833.5|956
1644574760000|2022-02-11 10:19:20|3833.5|3833|3834.5|3833.5|3834.5|3834|3833.5|3833|1970
1644574770000|2022-02-11 10:19:30|3834|3833|3834|3833|3834|3833|3834|3833|0
1644574780000|2022-02-11 10:19:40|3833.5|3832.5|3833.5|3832.5|3833.5|3832.5|3833.5|3832.5|687
1644574800000|2022-02-11 10:20:00|3834|3833|3834|3833|3834|3833.5|3834|3832.5|2299
1644574810000|2022-02-11 10:20:10||3832.5||3832.5||3832.5||3832.5|87
1644574820000|2022-02-11 10:20:20|3833.5|3832|3833|3832|3833.5|3832.5|3833|3832|1241
1644574830000|2022-02-11 10:20:30|3832.5|3831.5|3832|3831|3832.5|3831.5|3831.5|3830.5|3378
1644574840000|2022-02-11 10:20:40|3832.5|3831.5|3833.5|3832.5|3833.5|3832.5|3832.5|3831.5|3121
1644574850000|2022-02-11 10:20:50|||||||||185
1644574860000|2022-02-11 10:21:00|3833||3833||3833.5||3833||28
1644574870000|2022-02-11 10:21:10|3832.5|3832|3831|3830|3833|3832.5|3830.5|3829.5|5113
1644574880000|2022-02-11 10:21:20|3830.5||3830.5||3830.5||3830.5||63
1644574890000|2022-02-11 10:21:30|3831|3829.5|3829.5|3828.5|3831|3830|3828.5|3828|13498
1644574900000|2022-02-11 10:21:40|3829|3828|3829|3828|3829|3828.5|3828.5|3827.5|5483
1644574910000|2022-02-11 10:21:50|3828.5|3827.5|3829|3827.5|3829|3827.5|3828.5|3827.5|1666
1644574920000|2022-02-11 10:22:00|3829.5|3828|3830|3828.5|3830|3828.5|3829|3828|1857
1644574930000|2022-02-11 10:22:10|3830.5|3829|3832|3830.5|3832|3830.5|3830.5|3829|407
1644574940000|2022-02-11 10:22:20|||||||||7
1644574950000|2022-02-11 10:22:30|3831.5||3831.5||3831.5||3831.5||0
1644574960000|2022-02-11 10:22:40|3831|3831|3831.5|3830.5|3831.5|3831|3831|3830.5|0
1644574980000|2022-02-11 10:23:00|3832|3831|3832|3831.5|3832|3831.5|3832|3831|294
1644574990000|2022-02-11 10:23:10|3832.5||3832.5||3832.5||3832.5||1750
1644575000000|2022-02-11 10:23:20|3832|3831|3831.5|3830.5|3832|3831|3831.5|3830.5|213
1644575010000|2022-02-11 10:23:30|||||||||500
1644575020000|2022-02-11 10:23:40|3832||3831.5||3832||3831.5||0
1644575030000|2022-02-11 10:23:50|3832||3832||3832||3831||2037
1644575050000|2022-02-11 10:24:10|3831.5||3831.5||3831.5||3831.5||0
1644575060000|2022-02-11 10:24:20|3831|3830|3831|3830|3831|3830|3830.5|3830|1865
1644575080000|2022-02-11 10:24:40|3830.5|3830.5|3831|3830|3831|3830.5|3830.5|3830|1111
1644575090000|2022-02-11 10:24:50|||||||||15
1644575100000|2022-02-11 10:25:00|3830.5|3829.5|3832|3831|3832|3831|3830|3829.5|3846
1644575110000|2022-02-11 10:25:10|3831.5|3830|3831|3830|3831.5|3830|3831|3830|11
1644575120000|2022-02-11 10:25:20|3831.5|3830.5|3832|3830.5|3832|3830.5|3831.5|3830|300
1644575130000|2022-02-11 10:25:30|3831.5||3832||3832||3831.5||0
1644575140000|2022-02-11 10:25:40|3831.5||3831.5||3831.5||3831.5||0
1644575150000|2022-02-11 10:25:50|3831||3831.5||3831.5||3831||265
1644575160000|2022-02-11 10:26:00|3831||3831.5||3831.5||3831||1994
1644575170000|2022-02-11 10:26:10|3831|3830|3831|3830|3831|3830|3830.5|3830|2055
1644575200000|2022-02-11 10:26:40|3831.5|3830.5|3831|3830|3831.5|3830.5|3831|3830|1037
1644575210000|2022-02-11 10:26:50|3831.5|3830.5|3831|3830.5|3831.5|3830.5|3831|3830.5|2543
1644575220000|2022-02-11 10:27:00|3830.5|3830|3832.5|3831|3832.5|3831|3830.5|3830|2156
1644575240000|2022-02-11 10:27:20|3832||3832||3832||3832||130
1644575250000|2022-02-11 10:27:30|3832.5|3831.5|3834.5|3833.5|3834.5|3833.5|3832.5|3831.5|2956
1644575270000|2022-02-11 10:27:50|3834|3833|3834|3833|3834.5|3833.5|3833.5|3833|4212
1644575280000|2022-02-11 10:28:00|3834.5|3833.5|3835.5|3834|3835.5|3834.5|3834.5|3833.5|1251
1644575300000|2022-02-11 10:28:20|3835||3835||3835||3835||0
1644575310000|2022-02-11 10:28:30|3835.5||3835.5||3835.5||3835.5||102
1644575320000|2022-02-11 10:28:40|||||||||3
1644575330000|2022-02-11 10:28:50|3836|3834.5|3836.5|3835|3836.5|3835|3836|3834.5|326
1644575340000|2022-02-11 10:29:00|3836||3836.5||3836.5||3836||1
1644575350000|2022-02-11 10:29:10|3836|3834|3834.5|3834|3836|3835|3834.5|3834|390
1644575360000|2022-02-11 10:29:20|3835.5|3834.5|3835.5|3834|3835.5|3834.5|3835.5|3834|299
1644575370000|2022-02-11 10:29:30|3836|3834.5|3836|3835|3836|3835.5|3836|3834.5|244
1644575380000|2022-02-11 10:29:40|3836.5|3835.5|3837|3836|3837|3836|3836|3835.5|2001
1644575390000|2022-02-11 10:29:50|||||||||245
1644575400000|2022-02-11 10:30:00|3837.5|3836.5|3838|3836.5|3838|3837|3837.5|3836.5|546
1644575410000|2022-02-11 10:30:10|3837.5|3836|3837|3836|3838|3836|3836.5|3836|1159
1644575420000|2022-02-11 10:30:20|3836.5|3835.5|3835.5|3834.5|3836.5|3835.5|3835|3834.5|1547
1644575440000|2022-02-11 10:30:40|3835|3834|3833|3832|3835|3834|3832.5|3832|3667
1644575450000|2022-02-11 10:30:50||3832.5||3832||3832.5||3832|3540
1644575460000|2022-02-11 10:31:00|3832.5|3831|3831.5|3830.5|3832.5|3831.5|3831|3830.5|1501
1644575470000|2022-02-11 10:31:10|3832||3832||3832||3831.5||500
1644575480000|2022-02-11 10:31:20|3831.5||3832||3832||3831.5||0
1644575490000|2022-02-11 10:31:30|3831.5|3831|3831.5|3830.5|3832.5|3831.5|3830.5|3830|4574
1644575500000|2022-02-11 10:31:40|3832||3832||3832||3831.5||0
1644575510000|2022-02-11 10:31:50|3831.5|3831|3832|3831.5|3832|3831.5|3831.5|3831|367
1644575520000|2022-02-11 10:32:00|3832.5|3832|3833|3832.5|3833|3832.5|3832|3831|3611
1644575530000|2022-02-11 10:32:10|3833.5|3833|3834|3833|3834|3833.5|3833.5|3832.5|3177
1644575540000|2022-02-11 10:32:20|||||||||752
1644575550000|2022-02-11 10:32:30|3834.5|3833.5|3834.5|3833.5|3834.5|3833.5|3834|3833.5|391
1644575560000|2022-02-11 10:32:40|3834|3833|3832.5|3831.5|3834|3833.5|3832.5|3831.5|4143
1644575570000|2022-02-11 10:32:50|||||||||33
1644575580000|2022-02-11 10:33:00|3832|3831|3831.5|3830.5|3832|3831|3831.5|3830.5|668
1644575590000|2022-02-11 10:33:10|3831|3830|3831|3830|3831|3830.5|3831|3830|0
1644575600000|2022-02-11 10:33:20|3831.5|3830.5|3831.5|3830.5|3831.5|3830.5|3831|3830.5|1335
1644575610000|2022-02-11 10:33:30|3832|3831|3832.5|3831.5|3832.5|3831.5|3832|3831|477
1644575630000|2022-02-11 10:33:50|3832|3831|3832.5|3831.5|3832.5|3831.5|3832|3831|460
1644575650000|2022-02-11 10:34:10|||||||||120
1644575670000|2022-02-11 10:34:30|3832|3830.5|3832|3831|3832.5|3831.5|3831.5|3830.5|3944
1644575690000|2022-02-11 10:34:50|3832.5|3831.5|3832|3831.5|3832.5|3832|3832|3831.5|124
1644575700000|2022-02-11 10:35:00|||||||||100
1644575710000|2022-02-11 10:35:10|3831.5|3831|3830.5|3829.5|3831.5|3831|3830|3829.5|2802
1644575720000|2022-02-11 10:35:20|3830|3829|3831|3830|3831|3830.5|3830|3829|5871
1644575730000|2022-02-11 10:35:30|||||||||1431
1644575740000|2022-02-11 10:35:40|3831.5|3830.5|3831.5|3830.5|3831.5|3831|3831|3830|4201
1644575750000|2022-02-11 10:35:50|3832|3831|3833.5|3832.5|3834|3832.5|3832|3831|515
1644575760000|2022-02-11 10:36:00|3833|3831.5|3833|3831.5|3833|3831.5|3832.5|3831.5|13
1644575770000|2022-02-11 10:36:10|3832.5||3832.5||3833||3832.5||0
1644575780000|2022-02-11 10:36:20|3833|3832|3833|3832|3833|3832.5|3832|3831.5|354
1644575800000|2022-02-11 10:36:40|3832.5||3833||3833||3832.5||123
1644575810000|2022-02-11 10:36:50|3833.5|3832.5|3833.5|3832.5|3833.5|3832.5|3833.5|3832.5|160
1644575820000|2022-02-11 10:37:00|3833|3832|3833|3832.5|3833.5|3832.5|3833|3832|2962
1644575830000|2022-02-11 10:37:10|3832.5|3832|3832.5|3831.5|3832.5|3832|3832|3831.5|1558
1644575840000|2022-02-11 10:37:20|3832|3831|3830.5|3829.5|3832|3831|3830|3829.5|2116
1644575850000|2022-02-11 10:37:30|3831|3830|3831|3830|3831|3830.5|3831|3830|619
1644575860000|2022-02-11 10:37:40|3831.5|3830.5|3831.5|3830.5|3831.5|3830.5|3831.5|3830|343
1644575870000|2022-02-11 10:37:50||3831||3831||3831||3831|220
1644575880000|2022-02-11 10:38:00|3831|3830.5|3830.5|3830|3831|3830.5|3830|3829.5|2486
1644575890000|2022-02-11 10:38:10|3831|3830.5|3830.5|3829.5|3831.5|3830.5|3830.5|3829.5|1615
1644575900000|2022-02-11 10:38:20|3830|3829|3831|3830|3831|3830|3830|3829|2569
1644575920000|2022-02-11 10:38:40|||||||||2846
1644575930000|2022-02-11 10:38:50|||||||||1000
1644575940000|2022-02-11 10:39:00|3830.5||3831||3831||3830.5||1652
1644575950000|2022-02-11 10:39:10|3830.5|3830.5|3831|3830.5|3831.5|3831|3830.5|3830.5|2021
1644575960000|2022-02-11 10:39:20|3831.5|3830|3830|3829|3831.5|3830.5|3830|3829|3644
1644575970000|2022-02-11 10:39:30|3830.5|3829.5|3830|3829.5|3830.5|3829.5|3830|3829.5|718
1644575980000|2022-02-11 10:39:40|3830.5|3830|3830.5|3830|3830.5|3830|3830.5|3829.5|596
1644575990000|2022-02-11 10:39:50|||||||||457
1644576000000|2022-02-11 10:40:00|||||||||300
1644576010000|2022-02-11 10:40:10|||||||||479
1644576020000|2022-02-11 10:40:20|3831.5|3830.5|3831.5|3830.5|3831.5|3830.5|3831|3830.5|171
1644576050000|2022-02-11 10:40:50|||||||||70
1644576060000|2022-02-11 10:41:00|3832|3831|3832.5|3832|3832.5|3832|3832|3831|1936
1644576070000|2022-02-11 10:41:10|3832|3831.5|3832.5|3831.5|3832.5|3831.5|3832|3831.5|2659
1644576080000|2022-02-11 10:41:20|3832||3832||3832||3832||8185
1644576090000|2022-02-11 10:41:30|||||||||1
1644576100000|2022-02-11 10:41:40|3832.5|3832|3833|3832|3833.5|3832.5|3832.5|3832|1128
1644576110000|2022-02-11 10:41:50|||||||||195
1644576130000|2022-02-11 10:42:10|3832.5|3831.5|3833|3832|3833|3832|3832|3831.5|2286
1644576140000|2022-02-11 10:42:20|3832.5|3831.5|3833|3832|3833|3832|3832|3831.5|889
1644576160000|2022-02-11 10:42:40|3832.5|3831.5|3832.5|3831.5|3832.5|3831.5|3832.5|3831.5|283
1644576180000|2022-02-11 10:43:00|3832|3832|3832.5|3831.5|3832.5|3832|3832|3831.5|631
1644576190000|2022-02-11 10:43:10|||||||||382
1644576210000|2022-02-11 10:43:30|3832|3831|3831|3829.5|3832|3831|3830|3829|11166
1644576220000|2022-02-11 10:43:40|3830.5||3830.5||3830.5||3830.5||0
1644576230000|2022-02-11 10:43:50|3831|3830|3832.5|3832|3832.5|3832|3831|3830|2194
1644576240000|2022-02-11 10:44:00|3832|3831.5|3832.5|3831|3832.5|3831.5|3832|3831|37
1644576250000|2022-02-11 10:44:10|3833|3831.5|3833|3832|3834|3833|3832.5|3831.5|1030
1644576260000|2022-02-11 10:44:20|3832.5|3831.5|3833|3832|3833.5|3832|3832.5|3831.5|196
1644576270000|2022-02-11 10:44:30|||||||||650
1644576280000|2022-02-11 10:44:40|||||||||172
1644576290000|2022-02-11 10:44:50||3832.5||3832.5||3832.5||3832.5|0
1644576300000|2022-02-11 10:45:00|3834|3833|3835|3833.5|3835.5|3834|3834|3833|601
1644576310000|2022-02-11 10:45:10|3835.5|3834|3835|3834|3835.5|3834|3835|3834|0
1644576320000|2022-02-11 10:45:20|3834.5|3833.5|3835|3833.5|3835.5|3834|3834.5|3833.5|2428
1644576330000|2022-02-11 10:45:30|3834.5|3834|3835|3834|3835|3834|3834.5|3834|239
1644576340000|2022-02-11 10:45:40|3834.5||3835.5||3835.5||3834.5||0
1644576350000|2022-02-11 10:45:50|3835||3835||3835.5||3835||880
1644576360000|2022-02-11 10:46:00|3834.5|3834.5|3833.5|3833|3835|3834.5|3833.5|3833|2407
1644576370000|2022-02-11 10:46:10|3834|3832.5|3833|3832.5|3834.5|3832.5|3833|3832.5|849
1644576380000|2022-02-11 10:46:20|3833.5|3833|3834|3833|3834|3833|3833|3833|1287
1644576390000|2022-02-11 10:46:30|||||||||240
1644576400000|2022-02-11 10:46:40|3833.5|3832.5|3833.5|3832.5|3833.5|3832.5|3833|3832.5|313
1644576410000|2022-02-11 10:46:50|||||||||7
1644576420000|2022-02-11 10:47:00|3834||3834||3834||3834||0
1644576440000|2022-02-11 10:47:20|3833.5||3833.5||3833.5||3833.5||530
1644576450000|2022-02-11 10:47:30|3834|3833|3834|3833|3834|3833|3834|3832.5|1063
1644576460000|2022-02-11 10:47:40|3834.5|3833.5|3835|3834|3835|3834|3834.5|3833.5|1378
1644576470000|2022-02-11 10:47:50|3834.5|3833.5|3834.5|3833|3834.5|3834|3834.5|3833|241
1644576480000|2022-02-11 10:48:00||3833.5||3833.5||3833.5||3833.5|0
1644576490000|2022-02-11 10:48:10||3833||3833||3833||3833|0
1644576500000|2022-02-11 10:48:20|3834|3832.5|3833|3832|3834.5|3832.5|3832.5|3832|1953
1644576510000|2022-02-11 10:48:30|3832.5|3831.5|3833|3831.5|3833|3832|3832.5|3831.5|254
1644576520000|2022-02-11 10:48:40|3832.5|3831|3832|3831.5|3833|3831.5|3831.5|3831|809
1644576530000|2022-02-11 10:48:50|3832.5|3832|3832.5|3831.5|3832.5|3832|3832.5|3831.5|269
1644576580000|2022-02-11 10:49:40||3832||3832||3832||3832|0
1644576590000|2022-02-11 10:49:50|3832|3831.5|3832.5|3831.5|3832.5|3832|3832|3831.5|1198
1644576600000|2022-02-11 10:50:00|3833|3832|3833.5|3832|3833.5|3832.5|3833|3832|2629
1644576610000|2022-02-11 10:50:10|3833|3831.5|3832.5|3831.5|3833|3831.5|3832|3831.5|882
1644576620000|2022-02-11 10:50:20|3833||3833||3833||3832.5||219
1644576630000|2022-02-11 10:50:30|3832.5||3832.5||3833||3832.5||0
1644576640000|2022-02-11 10:50:40|||||||||200
1644576650000|2022-02-11 10:50:50|3832|3831|3833|3832|3833|3832|3831.5|3831|2106
1644576660000|2022-02-11 10:51:00|3832.5||3833||3833||3832.5||148
1644576670000|2022-02-11 10:51:10|3832.5||3832.5||3833||3832.5||0
1644576680000|2022-02-11 10:51:20|3832|3831.5|3832.5|3831.5|3832.5|3832|3832|3831.5|1536
1644576710000|2022-02-11 10:51:50|3832||3832.5||3832.5||3832||100
1644576720000|2022-02-11 10:52:00|3832||3832.5||3832.5||3832||4117
1644576730000|2022-02-11 10:52:10|3832|3832|3832.5|3831.5|3832.5|3832|3832|3831.5|379
1644576740000|2022-02-11 10:52:20|3833|3832|3833|3832|3833|3832.5|3833|3832|167
1644576750000|2022-02-11 10:52:30|3832.5||3832.5||3832.5||3832.5||282
1644576760000|2022-02-11 10:52:40|||||||||2
1644576780000|2022-02-11 10:53:00|||||||||123
1644576790000|2022-02-11 10:53:10|3833|3832.5|3833.5|3832.5|3834|3833|3832.5|3832|3785
1644576800000|2022-02-11 10:53:20|3834||3834||3834||3834||403
1644576810000|2022-02-11 10:53:30|3833.5|3833|3834|3833|3835|3833.5|3833.5|3833|2707
1644576820000|2022-02-11 10:53:40|3834.5|3833.5|3834.5|3833.5|3834.5|3834|3834.5|3833.5|438
1644576850000|2022-02-11 10:54:10|3834|3833|3833.5|3832|3834|3833.5|3833|3832|4852
1644576880000|2022-02-11 10:54:40|3833|3832.5|3833.5|3832.5|3833.5|3833|3833|3832.5|1123
1644576890000|2022-02-11 10:54:50|3834|3833|3837|3835.5|3837|3836|3834|3833|1347
1644576900000|2022-02-11 10:55:00|3837.5|3836|3837.5|3836.5|3837.5|3836.5|3837.5|3836|230
1644576910000|2022-02-11 10:55:10|3837|3836|3837|3836|3837.5|3836.5|3837|3836|319
1644576920000|2022-02-11 10:55:20|3836.5|3835.5|3837|3835.5|3837|3836|3836.5|3835.5|1184
1644576930000|2022-02-11 10:55:30|3836.5||3836.5||3836.5||3836.5||0
1644576950000|2022-02-11 10:55:50|||||||||1000
1644576960000|2022-02-11 10:56:00|3836|3834.5|3835.5|3834.5|3836|3835|3835|3834.5|1459
1644576970000|2022-02-11 10:56:10|3835|3834|3835|3834|3835|3834|3835|3834|1
1644576980000|2022-02-11 10:56:20|||||||||37
1644576990000|2022-02-11 10:56:30|3835.5|3834.5|3835.5|3834.5|3835.5|3835|3835.5|3834.5|1240
1644577000000|2022-02-11 10:56:40|3836|3835|3837|3836|3837|3836|3836|3835|407
1644577010000|2022-02-11 10:56:50|3836.5|3835.5|3836.5|3835.5|3836.5|3835.5|3836.5|3835.5|94
1644577020000|2022-02-11 10:57:00||3836||3835.5||3836||3835.5|22
1644577030000|2022-02-11 10:57:10|3835.5|3835|3836.5|3835.5|3836.5|3835.5|3835.5|3835|897
1644577040000|2022-02-11 10:57:20|3836|3835|3836|3835|3836|3835|3836|3835|0
1644577050000|2022-02-11 10:57:30|3836.5|3835.5|3836|3835.5|3836.5|3835.5|3836|3835|1070
1644577060000|2022-02-11 10:57:40|3835.5|3835|3835.5|3834.5|3836|3835|3835.5|3834.5|145
1644577070000|2022-02-11 10:57:50|3836||3836||3836||3836||23
1644577080000|2022-02-11 10:58:00|3835.5||3835.5||3835.5||3835||104
1644577110000|2022-02-11 10:58:30|3835|3834|3836|3835.5|3836|3835.5|3835|3834|3047
1644577120000|2022-02-11 10:58:40|3836.5|3836|3836|3835.5|3836.5|3836|3836|3835|1289
1644577130000|2022-02-11 10:58:50|3835.5|3835|3836|3835|3836|3835|3835.5|3834.5|54
1644577140000|2022-02-11 10:59:00|3835.5||3836||3836||3835.5||0
1644577150000|2022-02-11 10:59:10|||||||||340
1644577160000|2022-02-11 10:59:20|3836.5|3835.5|3838|3837|3838.5|3837|3836.5|3835.5|685
1644577170000|2022-02-11 10:59:30|3837.5|3836.5|3837.5|3836.5|3837.5|3836.5|3837.5|3836|1202
1644577190000|2022-02-11 10:59:50|3838|3837|3838.5|3837|3838.5|3838|3838|3837|406
1644577200000|2022-02-11 11:00:00|3838||3838||3838.5||3838||0
1644577210000|2022-02-11 11:00:10|3838.5||3838.5||3838.5||3838.5||0
1644577220000|2022-02-11 11:00:20|3839|3837.5|3839.5|3838.5|3840|3838.5|3839|3837.5|461
1644577230000|2022-02-11 11:00:30|3840|3839|3840|3839|3840|3839|3840|3839|0
1644577240000|2022-02-11 11:00:40|3839.5|3838.5|3839.5|3838.5|3839.5|3838.5|3839.5|3838.5|479
1644577270000|2022-02-11 11:01:10|3839|3838|3841|3840|3841|3840|3839|3838|5269
1644577280000|2022-02-11 11:01:20|3841.5|3840.5|3841.5|3840.5|3842|3840.5|3841.5|3840.5|0
1644577290000|2022-02-11 11:01:30|3842|3841|3843|3841.5|3843|3841.5|3842|3841|331
1644577330000|2022-02-11 11:02:10|3842.5||3842.5||3842.5||3842.5||0
1644577360000|2022-02-11 11:02:40|3843|3842|3845|3844|3846|3844.5|3843|3842|1605
1644577370000|2022-02-11 11:02:50|3845.5||3845.5||3845.5||3845.5||42
1644577380000|2022-02-11 11:03:00|3845|3843.5|3845|3844|3845|3844|3844|3843.5|2258
1644577390000|2022-02-11 11:03:10|3844.5|3843.5|3844.5|3843.5|3844.5|3844|3844.5|3843.5|240
1644577400000|2022-02-11 11:03:20|3844|3843|3844|3843|3844.5|3843|3844|3843|633
1644577410000|2022-02-11 11:03:30||3843.5||3843.5||3843.5||3843.5|215
1644577420000|2022-02-11 11:03:40|3843.5|3843|3843.5|3842.5|3843.5|3843|3843.5|3842|1923
1644577470000|2022-02-11 11:04:30|3843|3842|3842.5|3841.5|3843|3842|3842|3840.5|3508
1644577480000|2022-02-11 11:04:40|3841.5|3840.5|3841|3839.5|3841.5|3841|3841|3839.5|1674
1644577500000|2022-02-11 11:05:00|3841.5|3840|3841.5|3840.5|3842|3841.5|3841.5|3840|949
1644577510000|2022-02-11 11:05:10|3842|3841|3843|3842|3843|3842|3842|3841|638
1644577520000|2022-02-11 11:05:20|3843.5|3842.5|3844|3842.5|3844|3843|3843.5|3842.5|467
1644577530000|2022-02-11 11:05:30|3843.5||3843.5||3843.5||3843.5||3
1644577550000|2022-02-11 11:05:50|3844|3843|3844|3843|3844|3843.5|3844|3843|1492
1644577580000|2022-02-11 11:06:20|3843.5|3842.5|3843.5|3842.5|3843.5|3842.5|3842.5|3842|1816
1644577590000|2022-02-11 11:06:30|3843|3842|3843|3842|3843|3842|3843|3842|159
1644577600000|2022-02-11 11:06:40|3843.5||3843.5||3843.5||3843||0
1644577610000|2022-02-11 11:06:50|||||||||27
1644577620000|2022-02-11 11:07:00|||||||||5
1644577650000|2022-02-11 11:07:30|3844|3842.5|3844.5|3844|3845|3844|3844|3842.5|2450
1644577660000|2022-02-11 11:07:40|3844|3843.5|3844|3843.5|3844|3843.5|3844|3843.5|401
1644577670000|2022-02-11 11:07:50|3843.5|3843|3843.5|3842.5|3844|3843|3843|3842|5293
1644577680000|2022-02-11 11:08:00|3844|3842|3843.5|3842|3844|3842.5|3843.5|3842|330
1644577690000|2022-02-11 11:08:10|3843|3841.5|3843|3841.5|3843|3841.5|3843|3841.5|0
1644577700000|2022-02-11 11:08:20|||||||||120
1644577710000|2022-02-11 11:08:30|3842.5|3842|3842.5|3841.5|3842.5|3842.5|3842.5|3841.5|1001
1644577740000|2022-02-11 11:09:00|3842|3841|3840|3839|3842|3841.5|3840|3838|1757
1644577750000|2022-02-11 11:09:10|3839.5|3838.5|3841|3839.5|3841|3839.5|3839.5|3838|1173
1644577770000|2022-02-11 11:09:30|3841.5|3840|3841.5|3840.5|3841.5|3840.5|3841.5|3840|683
1644577780000|2022-02-11 11:09:40|3841|3840|3841.5|3840.5|3841.5|3840.5|3841|3840|596
1644577790000|2022-02-11 11:09:50|3841|3840|3841|3840|3841.5|3840.5|3841|3840|508
1644577800000|2022-02-11 11:10:00|3841.5|3840.5|3841.5|3840.5|3841.5|3840.5|3841.5|3840|256
1644577830000|2022-02-11 11:10:30|3842.5|3841|3843|3841.5|3843|3841.5|3842|3841|135
1644577840000|2022-02-11 11:10:40|3843.5|3842|3843.5|3842.5|3843.5|3843|3843.5|3842|657
1644577850000|2022-02-11 11:10:50|3843|3842|3843|3842|3843|3842|3843|3842|109
1644577860000|2022-02-11 11:11:00|3843.5||3843.5||3843.5||3843.5||52
1644577870000|2022-02-11 11:11:10|3843||3843.5||3843.5||3843||0
1644577880000|2022-02-11 11:11:20||3842.5||3842.5||3842.5||3842.5|98
1644577890000|2022-02-11 11:11:30|3844|3843|3847|3846.5|3847.5|3846.5|3844|3843|22197
1644577900000|2022-02-11 11:11:40|3847.5|3847|3847|3846|3848.5|3848|3847|3846|1938
1644577910000|2022-02-11 11:11:50|3847.5|3846.5|3848|3847|3848|3847.5|3847.5|3846.5|34
1644577920000|2022-02-11 11:12:00|3848.5|3847.5|3849|3848|3849.5|3848.5|3848.5|3847.5|616
1644577930000|2022-02-11 11:12:10|3848|3847.5|3848.5|3847.5|3849|3848|3848|3847.5|1134
1644577940000|2022-02-11 11:12:20|||||||||3
1644577950000|2022-02-11 11:12:30|3848|3847|3846.5|3845.5|3848.5|3847.5|3846.5|3845.5|1941
1644577970000|2022-02-11 11:12:50|3847|3846|3847|3846|3847|3846|3846.5|3846|435
1644577980000|2022-02-11 11:13:00|3847.5|3846.5|3849|3848|3849|3848.5|3847.5|3846.5|2078
1644577990000|2022-02-11 11:13:10|||||||||259
1644578000000|2022-02-11 11:13:20|3848.5|3847|3849|3848|3849|3848|3848|3847|1020
1644578010000|2022-02-11 11:13:30|3848.5|3847.5|3848.5|3847.5|3849|3847.5|3848|3847|0
1644578020000|2022-02-11 11:13:40|3849|3848|3849|3848|3849|3848|3849|3848|239
1644578030000|2022-02-11 11:13:50|3848.5||3849||3849||3848.5||0
1644578050000|2022-02-11 11:14:10|3849.5|3848.5|3850|3848.5|3850.5|3849|3849.5|3848.5|1096
1644578060000|2022-02-11 11:14:20|3849.5||3849.5||3849.5||3849||215
1644578070000|2022-02-11 11:14:30|3849|3848|3849.5|3848.5|3849.5|3848.5|3848.5|3848|986
1644578090000|2022-02-11 11:14:50|||||||||100
1644578100000|2022-02-11 11:15:00|3850|3849|3850.5|3849.5|3851|3850|3850|3849|589
1644578110000|2022-02-11 11:15:10|3850|3849|3849.5|3848.5|3850|3849|3849.5|3848.5|662
1644578120000|2022-02-11 11:15:20|||||||||300
1644578130000|2022-02-11 11:15:30||3849||3848.5||3849||3848.5|300
1644578150000|2022-02-11 11:15:50|||||||||98
1644578160000|2022-02-11 11:16:00|3849|3848|3848.5|3847.5|3849|3848|3848.5|3847|1195
1644578170000|2022-02-11 11:16:10|3849|3847|3849|3847.5|3849|3848|3849|3847|0
1644578180000|2022-02-11 11:16:20||3848||3848||3848||3848|0
1644578190000|2022-02-11 11:16:30|||||||||530
1644578200000|2022-02-11 11:16:40|3848.5|3847|3849.5|3848.5|3849.5|3848.5|3848|3847|340
1644578210000|2022-02-11 11:16:50|||||||||342
1644578220000|2022-02-11 11:17:00||3849||3848.5||3849||3848.5|581
1644578260000|2022-02-11 11:17:40|3850||3850||3850||3850||0
1644578270000|2022-02-11 11:17:50|3849.5||3849.5||3849.5||3849.5||0
1644578280000|2022-02-11 11:18:00|3850|3849|3850|3849|3850|3849|3850|3849|114
1644578290000|2022-02-11 11:18:10|3850.5|3849.5|3852|3850.5|3852|3850.5|3850.5|3849|352
1644578300000|2022-02-11 11:18:20|||||||||106
1644578310000|2022-02-11 11:18:30|3852.5|3851|3851.5|3850.5|3852.5|3851.5|3851.5|3850.5|1282
1644578320000|2022-02-11 11:18:40|3851|3850|3851|3850|3851|3850.5|3850.5|3849.5|774
1644578330000|2022-02-11 11:18:50|||||||||111
1644578340000|2022-02-11 11:19:00|3851.5|3850.5|3851|3850|3852.5|3851|3851|3850|2065
1644578350000|2022-02-11 11:19:10|3851.5|3850.5|3851.5|3850.5|3852|3851|3851.5|3850|734
1644578370000|2022-02-11 11:19:30|||||||||69
1644578380000|2022-02-11 11:19:40|3852|3851|3852|3850.5|3852|3851|3851.5|3850.5|72
1644578400000|2022-02-11 11:20:00|||||||||84
1644578410000|2022-02-11 11:20:10|3851.5|3851|3852.5|3851.5|3852.5|3852|3851|3851|808
1644578420000|2022-02-11 11:20:20|3853|3852|3853.5|3852.5|3853.5|3852.5|3853|3852|357
1644578430000|2022-02-11 11:20:30|3853|3852|3853|3852|3853|3852.5|3853|3852|347
1644578440000|2022-02-11 11:20:40|3852.5|3851.5|3852.5|3851|3852.5|3851.5|3852.5|3851|542
1644578450000|2022-02-11 11:20:50|3853|3851.5|3853.5|3852|3853.5|3852|3853|3851.5|1463
1644578460000|2022-02-11 11:21:00|3853|3851.5|3852|3851.5|3853|3852|3852|3851.5|200
1644578470000|2022-02-11 11:21:10|3852.5||3852.5||3852.5||3852.5||0
1644578480000|2022-02-11 11:21:20||3852||3851.5||3852||3851.5|0
1644578500000|2022-02-11 11:21:40|3852||3852.5||3852.5||3852||0
1644578520000|2022-02-11 11:22:00|3853|3852|3852.5|3851.5|3853|3852|3852.5|3851.5|202
1644578530000|2022-02-11 11:22:10|3852|3851|3851.5|3850.5|3852|3851|3851.5|3850.5|1570
1644578550000|2022-02-11 11:22:30|3851|3850|3851.5|3850|3851.5|3850|3851|3850|342
1644578560000|2022-02-11 11:22:40|3851|3849|3850|3849|3851|3849|3849.5|3848.5|3996
1644578580000|2022-02-11 11:23:00|3849.5|3849.5|3850|3849|3850|3849.5|3849.5|3849|500
1644578590000|2022-02-11 11:23:10|3850.5|3849.5|3851|3850|3851|3850|3850.5|3849.5|491
1644578600000|2022-02-11 11:23:20|3850.5|3849|3850|3849|3850.5|3849|3850|3848.5|74
1644578610000|2022-02-11 11:23:30|3850.5|3849.5|3850.5|3849|3851|3849.5|3850|3849|115
1644578620000|2022-02-11 11:23:40|3850|3848.5|3847|3846|3850|3849|3847|3846|1546
1644578630000|2022-02-11 11:23:50|3847.5|3846.5|3847|3846|3847.5|3846.5|3847|3846|896
1644578640000|2022-02-11 11:24:00|3847.5|3846.5|3848|3847|3848|3847|3847.5|3846.5|368
1644578660000|2022-02-11 11:24:20|3847.5|3846.5|3848|3847|3848|3847|3847.5|3846|319
1644578670000|2022-02-11 11:24:30|3848.5|3847.5|3848.5|3847.5|3848.5|3847.5|3848.5|3847.5|564
1644578680000|2022-02-11 11:24:40|3849|3848|3849.5|3848.5|3849.5|3848.5|3849|3848|1824
1644578690000|2022-02-11 11:24:50|3849|3848|3849|3847.5|3849|3848.5|3848.5|3847.5|630
1644578700000|2022-02-11 11:25:00|3848.5||3849||3849||3848.5||0
1644578710000|2022-02-11 11:25:10|3848.5||3848.5||3848.5||3848.5||100
1644578720000|2022-02-11 11:25:20|3849|3847|3848.5|3847.5|3849|3847.5|3847.5|3846.5|4515
1644578730000|2022-02-11 11:25:30|3848|3847|3847.5|3846.5|3848|3847|3847.5|3846.5|531
1644578740000|2022-02-11 11:25:40|3848||3848||3848||3848||0
1644578760000|2022-02-11 11:26:00|3848.5|3847.5|3848.5|3847.5|3848.5|3847.5|3848.5|3847|101
1644578770000|2022-02-11 11:26:10|3849||3849||3849||3849||0
1644578780000|2022-02-11 11:26:20|3848.5||3848||3848.5||3848||162
1644578790000|2022-02-11 11:26:30|3848.5||3848.5||3848.5||3848.5||0
1644578800000|2022-02-11 11:26:40|||||||||12
1644578820000|2022-02-11 11:27:00|3849|3848|3849|3848|3849|3848|3849|3848|1229
1644578830000|2022-02-11 11:27:10|3848.5|3847.5|3849|3847.5|3849|3848|3848.5|3847|5371
1644578840000|2022-02-11 11:27:20||3848||3847.5||3848||3847.5|762
1644578860000|2022-02-11 11:27:40|3848.5|3848|3849|3848.5|3849.5|3849|3848.5|3848|3372
1644578870000|2022-02-11 11:27:50|3850|3849|3851|3849.5|3851|3849.5|3849.5|3849|1880
1644578880000|2022-02-11 11:28:00|3850.5|3850|3851|3849.5|3851|3850|3850.5|3849.5|574
1644578900000|2022-02-11 11:28:20||3850||3849.5||3850||3849.5|0
1644578910000|2022-02-11 11:28:30||3850||3850||3850||3850|0
1644578920000|2022-02-11 11:28:40|||||||||100
1644578940000|2022-02-11 11:29:00|3851.5|3850.5|3852|3850.5|3852|3850.5|3851.5|3850.5|1342
1644578950000|2022-02-11 11:29:10|||||||||75
1644578960000|2022-02-11 11:29:20|3852.5|3851.5|3852.5|3851.5|3852.5|3851.5|3852.5|3851.5|279
1644578970000|2022-02-11 11:29:30|3852|3851|3852.5|3851.5|3852.5|3851.5|3852|3851|272
1644579010000|2022-02-11 11:30:10|3853|3852|3853|3852|3853.5|3852.5|3853|3852|2902
1644579040000|2022-02-11 11:30:40|||||||||25
1644579050000|2022-02-11 11:30:50|3853.5|3852.5|3853|3852|3854|3853|3853|3852|3978
1644579060000|2022-02-11 11:31:00||3852.5||3852.5||3852.5||3852.5|635
1644579090000|2022-02-11 11:31:30|3853.5||3853.5||3853.5||3853.5||355
1644579140000|2022-02-11 11:32:20||3853||3853||3853||3853|457
1644579150000|2022-02-11 11:32:30|3854|3852.5|3854.5|3853.5|3855|3854|3854|3852.5|5949
1644579180000|2022-02-11 11:33:00|3855|3854|3855|3854|3855|3854|3855|3854|677
1644579190000|2022-02-11 11:33:10|||||||||40
1644579200000|2022-02-11 11:33:20|3855.5|3854.5|3855.5|3854.5|3855.5|3855|3855.5|3854|1308
1644579240000|2022-02-11 11:34:00|3856|3855|3856|3855.5|3856.5|3855.5|3856|3855|678
1644579250000|2022-02-11 11:34:10|3855.5|3855|3855.5|3854.5|3855.5|3855|3855.5|3854.5|672
1644579260000|2022-02-11 11:34:20|||||||||200
1644579300000|2022-02-11 11:35:00|3856|3855|3855.5|3854.5|3857|3856|3855|3854.5|1770
1644579330000|2022-02-11 11:35:30|3855|3854|3854|3853|3855|3854|3854|3853|1269
1644579340000|2022-02-11 11:35:40|3853.5|3852.5|3853.5|3852.5|3853.5|3852.5|3853.5|3852.5|346
1644579350000|2022-02-11 11:35:50|3853|3852|3853|3852|3853.5|3852.5|3852.5|3852|352
1644579360000|2022-02-11 11:36:00|||||||||14
1644579370000|2022-02-11 11:36:10||3852.5||3852.5||3852.5||3852.5|0
1644579380000|2022-02-11 11:36:20|3854|3853|3854|3853|3854|3853|3854|3853|383
1644579390000|2022-02-11 11:36:30|3853.5||3854||3854||3853.5||103
1644579400000|2022-02-11 11:36:40|||||||||770
1644579410000|2022-02-11 11:36:50|3853.5|3852.5|3853.5|3852.5|3853.5|3853|3853|3852|1471
1644579420000|2022-02-11 11:37:00|3854|3853|3854.5|3853.5|3854.5|3853.5|3854|3853|1591
1644579430000|2022-02-11 11:37:10|3854|3853|3854|3852.5|3854|3853|3854|3852.5|69
1644579440000|2022-02-11 11:37:20|||||||||1
1644579450000|2022-02-11 11:37:30|3853.5||3853.5||3853.5||3853.5||0
1644579460000|2022-02-11 11:37:40|3853|3852|3853.5|3852.5|3853.5|3852.5|3853|3852|1133
1644579470000|2022-02-11 11:37:50|||||||||1000
1644579480000|2022-02-11 11:38:00|3854|3853|3854|3853|3854|3853|3854|3853|175194
1644579500000|2022-02-11 11:38:20|||||||||104
1644579510000|2022-02-11 11:38:30|3853.5|3852.5|3853.5|3852.5|3853.5|3852.5|3853|3852.5|201
1644579520000|2022-02-11 11:38:40|3853||3853||3853||3853||744
1644579540000|2022-02-11 11:39:00|3853.5|3852|3853|3852|3853.5|3852|3853|3852|356
1644579580000|2022-02-11 11:39:40|3853.5||3853.5||3853.5||3853||2460
1644579590000|2022-02-11 11:39:50|||||||||260
1644579600000|2022-02-11 11:40:00|3854|3852.5|3854.5|3854|3854.5|3854|3854|3852.5|1587
1644579610000|2022-02-11 11:40:10|3855||3855.5||3855.5||3855||588
1644579620000|2022-02-11 11:40:20|||||||||108
1644579640000|2022-02-11 11:40:40|||||||||233
1644579660000|2022-02-11 11:41:00|||||||||1951
1644579670000|2022-02-11 11:41:10|||||||||58
1644579680000|2022-02-11 11:41:20|3855||3855.5||3855.5||3855||100
1644579690000|2022-02-11 11:41:30|||||||||390
1644579710000|2022-02-11 11:41:50|||||||||200
1644579720000|2022-02-11 11:42:00|3855|3853.5|3855|3854|3855.5|3854|3853.5|3853|3843
1644579730000|2022-02-11 11:42:10|||||||||469
1644579740000|2022-02-11 11:42:20|3854.5||3854.5||3854.5||3854.5||212
1644579750000|2022-02-11 11:42:30|3855|3854.5|3856|3855|3856.5|3856|3855|3854.5|3345
1644579760000|2022-02-11 11:42:40|||||||||376
1644579770000|2022-02-11 11:42:50|3856.5|3855.5|3858|3857|3858|3857|3856.5|3855.5|840
1644579790000|2022-02-11 11:43:10|||||||||177
1644579800000|2022-02-11 11:43:20|3858.5|3857.5|3858|3857.5|3858.5|3858|3858|3857|973
1644579810000|2022-02-11 11:43:30||3857||3857||3857||3857|104
1644579820000|2022-02-11 11:43:40|3857.5|3856.5|3856.5|3855.5|3857.5|3856.5|3856.5|3855.5|1483
1644579850000|2022-02-11 11:44:10|||||||||1700
1644579860000|2022-02-11 11:44:20|3857|3856|3857|3856|3857|3856.5|3856.5|3855.5|1184
1644579870000|2022-02-11 11:44:30|3857.5|3856.5|3858|3857|3858|3857|3857|3856.5|1301
1644579880000|2022-02-11 11:44:40|||||||||266
1644579900000|2022-02-11 11:45:00|3857.5|3857.5|3859.5|3858.5|3860|3859|3857.5|3857|15818
1644579910000|2022-02-11 11:45:10|3859|3858|3858.5|3858|3859|3858|3858|3857.5|1940
1644579920000|2022-02-11 11:45:20|3858|3857.5|3857.5|3856.5|3858|3857.5|3857.5|3856|1039
1644579950000|2022-02-11 11:45:50|3857|3855.5|3856.5|3855|3857.5|3855.5|3856.5|3855|377
1644579960000|2022-02-11 11:46:00|3857|3855.5|3856.5|3855.5|3857|3855.5|3856.5|3855|4398
1644579980000|2022-02-11 11:46:20|3856||3856.5||3856.5||3856||1235
1644579990000|2022-02-11 11:46:30|3857|3856|3857|3856.5|3857|3856.5|3857|3856|1698
1644580000000|2022-02-11 11:46:40|3857.5|3856|3859|3857.5|3859|3858|3857|3856|3745
1644580010000|2022-02-11 11:46:50|3858.5|3857|3858.5|3857|3858.5|3857|3858|3857|1113
1644580020000|2022-02-11 11:47:00|3859|3857.5|3859|3857.5|3859|3858|3859|3857.5|642
1644580030000|2022-02-11 11:47:10|||||||||1052
1644580040000|2022-02-11 11:47:20|3858.5||3859||3859||3858.5||100
1644580050000|2022-02-11 11:47:30|3858.5||3858.5||3858.5||3858.5||0
1644580060000|2022-02-11 11:47:40|||||||||625
1644580070000|2022-02-11 11:47:50|3859.5|3858|3859.5|3859|3859.5|3859|3859|3858|2181
1644580080000|2022-02-11 11:48:00|3860|3859.5|3861.5|3860|3861.5|3860.5|3860|3859|4686
1644580090000|2022-02-11 11:48:10|3861|3860.5|3861.5|3860.5|3861.5|3860.5|3861|3860.5|1095
1644580100000|2022-02-11 11:48:20|3862|3861|3862|3861|3862.5|3861|3862|3861|39
1644580120000|2022-02-11 11:48:40|||||||||30
1644580130000|2022-02-11 11:48:50|3861.5|3861.5|3862|3861|3862|3861.5|3861.5|3861|1150
1644580140000|2022-02-11 11:49:00|3862.5|3861.5|3863|3862.5|3863|3862.5|3862.5|3861.5|248
1644580150000|2022-02-11 11:49:10|3863.5|3863|3865|3864|3865|3864|3863.5|3863|518
1644580160000|2022-02-11 11:49:20|3864.5|3863.5|3864|3863|3865|3864|3864|3863|5541
1644580170000|2022-02-11 11:49:30|3863.5|3862.5|3863.5|3862.5|3864|3863|3863.5|3862.5|2749
1644580180000|2022-02-11 11:49:40|3864|3863|3863.5|3863|3864|3863|3863.5|3863|2752
1644580190000|2022-02-11 11:49:50|3863|3862.5|3863.5|3862.5|3863.5|3862.5|3863|3862.5|3430
1644580200000|2022-02-11 11:50:00|3863|3863|3863.5|3863|3864|3863|3863|3862.5|2587
1644580210000|2022-02-11 11:50:10|3864|3863.5|3863.5|3862|3864|3863.5|3863|3862|5043
1644580220000|2022-02-11 11:50:20|3863|3861.5|3861.5|3861|3863|3862|3861|3860.5|9873
1644580230000|2022-02-11 11:50:30|3861|3860.5|3861.5|3860.5|3861.5|3861|3861|3859.5|14955
1644580240000|2022-02-11 11:50:40|3862|3861.5|3862.5|3861.5|3862.5|3861.5|3861.5|3860.5|4373
1644580250000|2022-02-11 11:50:50|3863|3862|3863.5|3862.5|3864|3863|3863|3862|4241
1644580260000|2022-02-11 11:51:00|3864|3863|3864|3863|3864.5|3863|3864|3863|3304
1644580270000|2022-02-11 11:51:10|3863.5|3862.5|3864|3863.5|3864|3863.5|3863|3862.5|10051
1644580280000|2022-02-11 11:51:20|3863.5|3863|3863|3861.5|3863.5|3863|3863|3861.5|5952
1644580290000|2022-02-11 11:51:30||3862||3862.5||3862.5||3862|1920
1644580300000|2022-02-11 11:51:40|3863.5||3864||3864||3863.5||878
1644580310000|2022-02-11 11:51:50|||||||||551
1644580320000|2022-02-11 11:52:00|3864.5|3863|3865.5|3864.5|3865.5|3864.5|3864.5|3862.5|8428
1644580330000|2022-02-11 11:52:10|3866||3865.5||3866||3865.5||325
1644580340000|2022-02-11 11:52:20|3865|3864|3864.5|3864|3865.5|3864.5|3864.5|3864|6345
1644580350000|2022-02-11 11:52:30|||||||||100
1644580370000|2022-02-11 11:52:50|3864|3863.5|3864.5|3864|3864.5|3864|3864|3863.5|4835
1644580380000|2022-02-11 11:53:00|3865|3864.5|3865|3864|3865|3864.5|3864.5|3864|1654
1644580390000|2022-02-11 11:53:10|3864.5|3863.5|3863.5|3862|3864.5|3863.5|3863.5|3862|2510
1644580400000|2022-02-11 11:53:20||3862.5||3862||3862.5||3862|0
1644580420000|2022-02-11 11:53:40|3863|3861.5|3862.5|3862|3863|3862|3862|3861|5947
1644580440000|2022-02-11 11:54:00|3863|3862.5|3862|3861|3863|3862.5|3861.5|3861|4866
1644580450000|2022-02-11 11:54:10|||||||||1075
1644580480000|2022-02-11 11:54:40|3862.5|3861.5|3862.5|3861.5|3862.5|3861.5|3862|3861.5|1412
1644580490000|2022-02-11 11:54:50|3862|3861|3863|3861.5|3863.5|3863|3862|3861|11188
1644580500000|2022-02-11 11:55:00|||||||||42237
1644580510000|2022-02-11 11:55:10|3863.5|3862|3863|3862|3863.5|3862|3862.5|3862|2183
1644580520000|2022-02-11 11:55:20|3863.5||3863.5||3863.5||3863.5||0
1644580530000|2022-02-11 11:55:30|3862.5|3861.5|3862.5|3861.5|3862.5|3861.5|3862|3861|2361
1644580540000|2022-02-11 11:55:40|||||||||200
1644580550000|2022-02-11 11:55:50|||||||||361
1644580570000|2022-02-11 11:56:10|||||||||92
1644580580000|2022-02-11 11:56:20|3863|3862|3863|3862.5|3863|3862.5|3862.5|3862|1792
1644580590000|2022-02-11 11:56:30|3862.5|3861.5|3862.5|3861.5|3863|3862.5|3862.5|3861.5|915
1644580600000|2022-02-11 11:56:40|3863|3862|3863|3862|3863|3862|3862.5|3862|522
1644580630000|2022-02-11 11:57:10|3862.5|3861.5|3862.5|3861.5|3862.5|3862|3862.5|3861.5|1302
1644580680000|2022-02-11 11:58:00||3862||3862||3862||3862|628
1644580690000|2022-02-11 11:58:10||3861.5||3861.5||3862||3861.5|1682
1644580700000|2022-02-11 11:58:20|3862|3861|3862|3861|3862|3861.5|3860.5|3860|14035
1644580710000|2022-02-11 11:58:30|3861.5|3860.5|3861|3859.5|3862|3861|3861|3859.5|1795
1644580720000|2022-02-11 11:58:40||3860||3859.5||3860||3859.5|41998
1644580730000|2022-02-11 11:58:50|3860.5|3859|3860|3859|3860.5|3859|3859.5|3858.5|1550
1644580740000|2022-02-11 11:59:00|3860.5|3859.5|3861|3860|3861|3860|3860.5|3859.5|646
1644580750000|2022-02-11 11:59:10|||||||||100
1644580760000|2022-02-11 11:59:20|3862|3860.5|3861|3860.5|3862|3861|3861|3860|2713
1644580770000|2022-02-11 11:59:30|3861.5|3861|3861.5|3860.5|3861.5|3861|3861|3860|2167
1644580780000|2022-02-11 11:59:40|3861|3860|3861|3860|3861|3860.5|3860.5|3860|1796
1644580800000|2022-02-11 12:00:00|||||||||228
1644580810000|2022-02-11 12:00:10|3861.5|3860.5|3861.5|3860.5|3861.5|3861|3861|3860|8275
1644580840000|2022-02-11 12:00:40||3861||3861||3861||3861|685
1644580850000|2022-02-11 12:00:50|||||||||3823
1644580860000|2022-02-11 12:01:00|3862.5|3861.5|3862.5|3861.5|3862.5|3861.5|3862|3861|1575
1644580870000|2022-02-11 12:01:10|||||||||152
1644580910000|2022-02-11 12:01:50|||||||||163
1644580920000|2022-02-11 12:02:00|3863|3862|3864|3863|3864|3863|3863|3862|1725
1644580930000|2022-02-11 12:02:10|3863.5|3862.5|3863|3861.5|3863.5|3863|3862.5|3861.5|687
1644580940000|2022-02-11 12:02:20|||||||||97
1644580950000|2022-02-11 12:02:30||3862||3862.5||3862.5||3862|473
1644580960000|2022-02-11 12:02:40||3862||3862.5||3862.5||3862|300
1644580970000|2022-02-11 12:02:50|3863.5|3863|3863.5|3862.5|3863.5|3863|3863|3862.5|1474
1644580980000|2022-02-11 12:03:00|3863||3863||3863||3863||59
1644580990000|2022-02-11 12:03:10|3863.5|3863|3864|3863|3864|3863|3863|3862.5|1773
1644581000000|2022-02-11 12:03:20|3864.5|3863.5|3864.5|3863.5|3864.5|3863.5|3864.5|3863|2262
1644581010000|2022-02-11 12:03:30|3864||3864||3864||3864||1099
1644581020000|2022-02-11 12:03:40|3863.5|3863|3862.5|3862|3863.5|3863|3862|3861.5|11032
1644581030000|2022-02-11 12:03:50|3862|3861.5|3862.5|3861.5|3862.5|3861.5|3862|3861.5|1666
1644581040000|2022-02-11 12:04:00|3863|3862|3862.5|3862|3863|3862|3862.5|3862|1287
1644581050000|2022-02-11 12:04:10|||||||||1526
1644581060000|2022-02-11 12:04:20||3861.5||3862||3862||3861.5|1244
1644581070000|2022-02-11 12:04:30|3863.5|3862.5|3863.5|3862.5|3863.5|3862.5|3863|3862.5|543
1644581080000|2022-02-11 12:04:40||3862||3862.5||3862.5||3862|487
1644581110000|2022-02-11 12:05:10|3864|3863.5|3864|3863|3864.5|3864|3864|3863|2074
1644581130000|2022-02-11 12:05:30|3864.5|3863.5|3864.5|3864|3864.5|3864|3864.5|3863.5|405
1644581140000|2022-02-11 12:05:40|3865|3863.5|3865.5|3864|3865.5|3864|3865|3863.5|352
1644581150000|2022-02-11 12:05:50|3865|3864.5|3865.5|3864.5|3866|3865|3865|3864|4886
1644581160000|2022-02-11 12:06:00||3865||3865||3865||3864.5|317
1644581170000|2022-02-11 12:06:10|3865|3864.5|3864.5|3863.5|3865|3864.5|3864.5|3863.5|1730
1644581220000|2022-02-11 12:07:00|3864|3863|3864|3863|3864|3863|3864|3863|3202213
1644581230000|2022-02-11 12:07:10|3864.5|3863.5|3864.5|3863.5|3864.5|3863.5|3864.5|3863.5|549
1644581240000|2022-02-11 12:07:20|3864|3863|3864.5|3863.5|3865|3864|3864|3863|617
1644581250000|2022-02-11 12:07:30|||||||||61
1644581260000|2022-02-11 12:07:40|||||||||459
1644581270000|2022-02-11 12:07:50|3864|3863|3864|3863|3864|3863|3864|3863|349
1644581280000|2022-02-11 12:08:00|3863.5|3862.5|3862.5|3862|3863.5|3862.5|3861.5|3860|2179
1644581290000|2022-02-11 12:08:10|3863||3863||3863||3862.5||391
1644581300000|2022-02-11 12:08:20|||||||||78
1644581310000|2022-02-11 12:08:30|3862.5||3862.5||3862.5||3862.5||670
1644581320000|2022-02-11 12:08:40|3862|3861.5|3862.5|3862|3862.5|3862|3862|3861.5|1651
1644581330000|2022-02-11 12:08:50|3862|3861.5|3862.5|3861.5|3862.5|3861.5|3862|3861.5|2443
1644581340000|2022-02-11 12:09:00|||||||||1798
1644581350000|2022-02-11 12:09:10|3862|3861|3862|3861|3862|3861|3862|3861|202
1644581360000|2022-02-11 12:09:20|3861.5|3860.5|3860.5|3859|3861.5|3860.5|3860.5|3858.5|1338
1644581370000|2022-02-11 12:09:30|3860|3858.5|3856|3854.5|3860|3858.5|3856|3854.5|771
1644581380000|2022-02-11 12:09:40|3855.5|3854|3858|3857|3858|3857|3854.5|3853.5|7611
1644581390000|2022-02-11 12:09:50|3858.5|3857.5|3860|3859|3860|3859|3858|3857|2445
1644581400000|2022-02-11 12:10:00|3859.5||3860||3860||3859.5||1488
1644581410000|2022-02-11 12:10:10|||||||||23
1644581420000|2022-02-11 12:10:20|3860.5|3859.5|3860.5|3859.5|3860.5|3860|3860.5|3859.5|673
1644581430000|2022-02-11 12:10:30|3861.5|3860|3861.5|3860.5|3861.5|3860.5|3861.5|3860|523
1644581440000|2022-02-11 12:10:40|3861|3860|3860.5|3860|3861|3860|3860.5|3860|1224
1644581450000|2022-02-11 12:10:50|3860|3859|3860.5|3859.5|3860.5|3859.5|3860|3859|81
1644581470000|2022-02-11 12:11:10|3860|3859|3859.5|3858.5|3860|3859|3859.5|3858.5|616
1644581480000|2022-02-11 12:11:20|3859|3858|3859.5|3858.5|3859.5|3858.5|3857.5|3857|5570
1644581490000|2022-02-11 12:11:30|3859|3858|3861|3860|3861|3860.5|3858.5|3857.5|12253
1644581500000|2022-02-11 12:11:40|3860.5||3861||3861||3860.5||698
1644581510000|2022-02-11 12:11:50|3861.5|3860.5|3861.5|3860.5|3862|3860.5|3861.5|3860.5|5709
1644581520000|2022-02-11 12:12:00|3861|3860|3861.5|3860.5|3861.5|3860.5|3861|3860|1666
1644581530000|2022-02-11 12:12:10|||||||||554
1644581540000|2022-02-11 12:12:20|||||||||2973
1644581560000|2022-02-11 12:12:40|||||||||183
1644581590000|2022-02-11 12:13:10|||||||||200
1644581600000|2022-02-11 12:13:20|3861|3861|3860|3858|3861|3861|3860|3858|3653
1644581610000|2022-02-11 12:13:30|3859.5|3858.5|3859.5|3858.5|3859.5|3858.5|3859|3858.5|0
1644581620000|2022-02-11 12:13:40|3859|3858|3859.5|3858|3859.5|3858|3859|3858|0
1644581630000|2022-02-11 12:13:50|3859|3858.5|3859|3858|3859|3858.5|3859|3858|0
1644581640000|2022-02-11 12:14:00|3859.5|3858.5|3861.5|3860.5|3861.5|3860.5|3859.5|3858.5|6637
1644581650000|2022-02-11 12:14:10|||||||||100
1644581660000|2022-02-11 12:14:20||3860||3860.5||3860.5||3860|523
1644581670000|2022-02-11 12:14:30|||||||||503
1644581680000|2022-02-11 12:14:40|||||||||103
1644581690000|2022-02-11 12:14:50|3861||3861.5||3861.5||3861||1374
1644581700000|2022-02-11 12:15:00|||||||||63
1644581710000|2022-02-11 12:15:10|||||||||18
1644581720000|2022-02-11 12:15:20|||||||||265
1644581730000|2022-02-11 12:15:30|3862|3861|3862|3860.5|3862|3861.5|3862|3860.5|1800
1644581740000|2022-02-11 12:15:40|||||||||568
1644581750000|2022-02-11 12:15:50|3861.5||3862||3862||3861.5||152
1644581760000|2022-02-11 12:16:00|3861.5|3861|3862.5|3861.5|3862.5|3861.5|3861.5|3861|3414
1644581770000|2022-02-11 12:16:10|3862|3860.5|3862|3860.5|3862|3860.5|3862|3860.5|193
1644581780000|2022-02-11 12:16:20||3861||3861||3861||3861|0
1644581790000|2022-02-11 12:16:30||3861.5||3861||3861.5||3861|23
1644581810000|2022-02-11 12:16:50|3862.5|3861.5|3862.5|3861.5|3862.5|3861.5|3862.5|3861|474
1644581830000|2022-02-11 12:17:10|3863|3862|3865|3863.5|3865|3864|3863|3862|8091
1644581850000|2022-02-11 12:17:30|3865.5|3864|3865.5|3865|3866|3865|3865.5|3864|3921
1644581860000|2022-02-11 12:17:40|3866||3866||3866||3866||98
1644581870000|2022-02-11 12:17:50|3866.5|3865.5|3866.5|3865.5|3866.5|3865.5|3866|3865|2106
1644581880000|2022-02-11 12:18:00|||||||||300
1644581900000|2022-02-11 12:18:20|3866|3865|3866|3865|3866.5|3865.5|3866|3865|2826
1644581910000|2022-02-11 12:18:30|||||||||661
1644581920000|2022-02-11 12:18:40|3866.5||3866.5||3866.5||3866.5||0
1644581930000|2022-02-11 12:18:50|3866||3866.5||3866.5||3866||75
1644581950000|2022-02-11 12:19:10|||||||||325
1644581970000|2022-02-11 12:19:30|3866|3864.5|3864.5|3864|3866|3864.5|3864.5|3863.5|2402
1644581980000|2022-02-11 12:19:40|3864|3863.5|3864.5|3863.5|3864.5|3863.5|3863.5|3862.5|6651
1644581990000|2022-02-11 12:19:50|3864|3863|3864.5|3863.5|3865|3864.5|3864|3862.5|5458
1644582000000|2022-02-11 12:20:00|3864|3863|3864|3863.5|3864|3863.5|3864|3863|1690
1644582010000|2022-02-11 12:20:10|3863.5|3863|3864|3863|3864|3863.5|3863.5|3863|2760
1644582020000|2022-02-11 12:20:20|3864.5|3863.5|3865|3864|3865|3864|3864.5|3863.5|912
1644582030000|2022-02-11 12:20:30|3864.5|3863.5|3864.5|3863.5|3864.5|3863.5|3864|3863|2556
1644582050000|2022-02-11 12:20:50|3864|3863|3864|3863|3864|3863.5|3863|3862|7235
1644582060000|2022-02-11 12:21:00|3864.5|3863.5|3865.5|3864.5|3865.5|3864.5|3864.5|3863.5|1162
1644582070000|2022-02-11 12:21:10|3866|3865|3866|3865|3866|3865|3866|3865|1316
1644582080000|2022-02-11 12:21:20|3865.5||3865.5||3865.5||3865.5||326018
1644582090000|2022-02-11 12:21:30|||||||||129
1644582100000|2022-02-11 12:21:40|3866|3864.5|3865|3864.5|3866|3865|3865|3864|6496
1644582110000|2022-02-11 12:21:50|3865.5|3864|3865.5|3864.5|3865.5|3864.5|3865|3864|3449
1644582120000|2022-02-11 12:22:00|||||||||449
1644582140000|2022-02-11 12:22:20|3865|3865|3866|3865|3866|3865|3865|3864.5|4544
1644582150000|2022-02-11 12:22:30|3865.5||3866||3866||3865.5||254
1644582180000|2022-02-11 12:23:00|3865.5|3864.5|3865.5|3864.5|3866|3864.5|3864|3863.5|4397
1644582200000|2022-02-11 12:23:20|3866|3865|3866|3865|3866|3865.5|3865.5|3864.5|5822
1644582210000|2022-02-11 12:23:30|3865.5||3865.5||3865.5||3865.5||703
1644582220000|2022-02-11 12:23:40|3866||3866||3866||3866||2026
1644582230000|2022-02-11 12:23:50||3865.5||3865.5||3865.5||3865|1587
1644582260000|2022-02-11 12:24:20|3866.5||3866.5||3866.5||3866.5||79
1644582280000|2022-02-11 12:24:40|3866||3866||3866||3866||933
1644582290000|2022-02-11 12:24:50|||||||||31
1644582300000|2022-02-11 12:25:00|||||||||294
1644582310000|2022-02-11 12:25:10|||||||||350
1644582320000|2022-02-11 12:25:20|3865.5|3865|3866|3865|3866|3865|3864.5|3863.5|5874
1644582330000|2022-02-11 12:25:30|||||||||200
1644582340000|2022-02-11 12:25:40|3866.5|3866|3866.5|3865.5|3866.5|3866|3866|3865.5|1457
1644582360000|2022-02-11 12:26:00|3866|3866|3867|3866|3867.5|3866|3866|3866|109
1644582380000|2022-02-11 12:26:20|3867.5|3866.5|3867.5|3866.5|3867.5|3866.5|3867.5|3866.5|477
1644582390000|2022-02-11 12:26:30|3868.5|3867|3869|3867.5|3869|3867.5|3868.5|3867|0
1644582400000|2022-02-11 12:26:40|3868.5|3867|3868|3866.5|3868.5|3867|3867.5|3866.5|561
1644582410000|2022-02-11 12:26:50|||||||||10
1644582440000|2022-02-11 12:27:20|3868.5|3867|3868.5|3867.5|3868.5|3867.5|3868|3867|2794
1644582450000|2022-02-11 12:27:30|3868|3867|3868|3867.5|3868|3867.5|3868|3866.5|247
1644582460000|2022-02-11 12:27:40||3867||3866.5||3867||3866.5|521
1644582470000|2022-02-11 12:27:50||3867||3867||3867||3867|0
1644582500000|2022-02-11 12:28:20|3867.5||3868||3868||3867.5||2217
1644582510000|2022-02-11 12:28:30|3868.5|3867.5|3869|3868|3869|3868|3868.5|3867.5|1461
1644582530000|2022-02-11 12:28:50|3868.5|3868.5|3869.5|3868.5|3869.5|3868.5|3868.5|3868.5|4820
1644582550000|2022-02-11 12:29:10|3869||3869||3869.5||3869||8362
1644582560000|2022-02-11 12:29:20|3869.5||3869.5||3869.5||3869||3114
1644582580000|2022-02-11 12:29:40|3869|3869|3870|3869|3870|3869|3869|3869|430
1644582590000|2022-02-11 12:29:50|3869.5|3868.5|3868.5|3867.5|3869.5|3868.5|3868.5|3867.5|3579
1644582600000|2022-02-11 12:30:00|3868|3867|3868.5|3867.5|3868.5|3867.5|3868|3867|1032
1644582610000|2022-02-11 12:30:10|||||||||530
1644582620000|2022-02-11 12:30:20|||||||||148
1644582630000|2022-02-11 12:30:30|3869|3868|3869|3868|3869|3868|3869|3868|189
1644582640000|2022-02-11 12:30:40|||||||||100
1644582650000|2022-02-11 12:30:50|||||||||48
1644582660000|2022-02-11 12:31:00|3869.5|3868.5|3869.5|3868|3869.5|3868.5|3868.5|3868|1067
1644582670000|2022-02-11 12:31:10|||||||||776
1644582680000|2022-02-11 12:31:20|3869||3869.5||3869.5||3869||1
1644582700000|2022-02-11 12:31:40|3869|3869|3870|3869.5|3870|3869.5|3869|3868.5|1333
1644582710000|2022-02-11 12:31:50|||||||||95
1644582720000|2022-02-11 12:32:00|3870.5||3870.5||3870.5||3870.5||2
1644582740000|2022-02-11 12:32:20|3871|3870|3870.5|3869.5|3871|3870|3870.5|3869.5|1285
1644582830000|2022-02-11 12:33:50|3870|3869|3869.5|3868.5|3870|3869.5|3869|3868|4629
1644582840000|2022-02-11 12:34:00|3870|3869|3869.5|3869|3870|3869|3869.5|3869|666
1644582850000|2022-02-11 12:34:10||3868.5||3868.5||3868.5||3868.5|805
1644582870000|2022-02-11 12:34:30|3869|3868|3867.5|3866.5|3869|3868.5|3867.5|3866.5|2332
1644582880000|2022-02-11 12:34:40|3867|3866|3867|3865.5|3867|3866.5|3866|3864.5|4345
1644582890000|2022-02-11 12:34:50|3866.5||3866.5||3866.5||3866.5||200
1644582910000|2022-02-11 12:35:10|3866|3865|3865.5|3864.5|3866|3865.5|3865|3864.5|3959
1644582920000|2022-02-11 12:35:20|3865|3864|3865.5|3864.5|3865.5|3864.5|3865|3864|1767
1644582930000|2022-02-11 12:35:30|3866|3865|3865.5|3864.5|3866|3865.5|3865.5|3864.5|634
1644582940000|2022-02-11 12:35:40|3865|3863.5|3865|3864|3865|3864|3864.5|3863.5|335
1644582950000|2022-02-11 12:35:50|||||||||150
1644582960000|2022-02-11 12:36:00|3865.5|3864.5|3865.5|3865|3865.5|3865|3865.5|3864.5|246
1644582970000|2022-02-11 12:36:10|||||||||52
1644582980000|2022-02-11 12:36:20|||||||||538
1644582990000|2022-02-11 12:36:30|3866|3865.5|3865.5|3864.5|3866|3865.5|3865|3864|2670
1644583000000|2022-02-11 12:36:40|3865|3864|3865.5|3864.5|3865.5|3864.5|3865|3864|2133
1644583010000|2022-02-11 12:36:50|3865|3865|3866|3865.5|3866|3865.5|3865|3865|3900
1644583020000|2022-02-11 12:37:00|3866.5|3866|3866.5|3866|3867|3866.5|3866|3865.5|1445
1644583050000|2022-02-11 12:37:30|||||||||47
1644583060000|2022-02-11 12:37:40|3866|3865.5|3865|3864|3866|3865.5|3864.5|3863.5|2750
1644583080000|2022-02-11 12:38:00|3864.5|3863.5|3864|3863|3865|3863.5|3864|3863|1889
1644583090000|2022-02-11 12:38:10|3863.5|3862.5|3863|3862|3863.5|3862.5|3863|3862|808
1644583100000|2022-02-11 12:38:20|3863.5|3863|3864|3863|3864.5|3863.5|3863.5|3863|327
1644583110000|2022-02-11 12:38:30|3863|3862.5|3864|3863|3864|3863|3863|3862|1914
1644583120000|2022-02-11 12:38:40|3864.5|3863.5|3864.5|3863.5|3864.5|3864|3864|3863.5|4596
1644583130000|2022-02-11 12:38:50|3864|3863|3864.5|3863|3864.5|3863.5|3863.5|3862.5|3193
1644583140000|2022-02-11 12:39:00|3864||3864.5||3864.5||3864||0
1644583150000|2022-02-11 12:39:10|3864|3863.5|3864.5|3863.5|3864.5|3863.5|3864|3863.5|1259
1644583180000|2022-02-11 12:39:40|3864||3864||3864||3864||0
1644583190000|2022-02-11 12:39:50|||||||||1547
1644583200000|2022-02-11 12:40:00||3863||3863||3863||3863|61
1644583210000|2022-02-11 12:40:10|3863.5||3864||3864||3863.5||1444
1644583220000|2022-02-11 12:40:20|3864.5|3863.5|3865|3864.5|3865|3864.5|3864.5|3863.5|3353
1644583230000|2022-02-11 12:40:30|3865.5|3864|3865.5|3864.5|3865.5|3864.5|3865.5|3864|1045
1644583240000|2022-02-11 12:40:40|3866|3865.5|3866|3865|3866|3865.5|3866|3864.5|1320
1644583250000|2022-02-11 12:40:50|3866.5|3865.5|3867|3866|3867.5|3866.5|3866.5|3865.5|4122
1644583260000|2022-02-11 12:41:00|3866.5||3867||3867||3866.5||4145
1644583270000|2022-02-11 12:41:10|3866.5|3866.5|3867.5|3866.5|3867.5|3866.5|3866.5|3866.5|773
1644583280000|2022-02-11 12:41:20|3867|3866|3867|3866|3867|3866.5|3867|3866|821
1644583290000|2022-02-11 12:41:30|3866.5||3866.5||3866.5||3866.5||1208
1644583300000|2022-02-11 12:41:40|3867|3866.5|3867|3866|3867|3866.5|3867|3866|232
1644583320000|2022-02-11 12:42:00|||||||||499
1644583340000|2022-02-11 12:42:20|3866.5|3865.5|3865|3864|3867|3865.5|3864.5|3864|6863
1644583350000|2022-02-11 12:42:30|||||||||20
1644583370000|2022-02-11 12:42:50|3865.5|3864.5|3866|3865|3866|3865|3865.5|3864|2464
1644583380000|2022-02-11 12:43:00|3865.5|3864.5|3865|3864|3866|3864.5|3865|3864|1392
1644583400000|2022-02-11 12:43:20|3864.5|3863.5|3864.5|3863.5|3864.5|3864|3864.5|3863.5|3308
1644583410000|2022-02-11 12:43:30|3864||3864||3864||3864||600
1644583420000|2022-02-11 12:43:40|3864.5||3864.5||3864.5||3864.5||326
1644583430000|2022-02-11 12:43:50|3865|3864.5|3864.5|3863.5|3865|3864.5|3864.5|3863.5|1136
1644583440000|2022-02-11 12:44:00|3864||3864.5||3864.5||3864||2002
1644583450000|2022-02-11 12:44:10|3864|3863|3864|3863|3864|3863|3863.5|3862.5|1551
1644583460000|2022-02-11 12:44:20|3864.5|3863.5|3864.5|3863.5|3864.5|3863.5|3864.5|3863|1516
1644583480000|2022-02-11 12:44:40|3865|3864|3865|3864|3865|3864|3865|3864|1292
1644583490000|2022-02-11 12:44:50|3865.5|3864.5|3866|3865|3866|3865|3865.5|3864.5|970
1644583510000|2022-02-11 12:45:10|3865.5|3864.5|3865|3864|3865.5|3864.5|3864.5|3864|1549
1644583530000|2022-02-11 12:45:30|||||||||100
1644583540000|2022-02-11 12:45:40|3864.5|3863.5|3865|3864|3865|3864|3864.5|3863.5|2771
1644583560000|2022-02-11 12:46:00|3865.5|3865|3866|3865|3866|3865|3865.5|3865|1702
1644583570000|2022-02-11 12:46:10|||||||||252
1644583590000|2022-02-11 12:46:30|||||||||15
1644583600000|2022-02-11 12:46:40|||||||||1
1644583610000|2022-02-11 12:46:50||3865.5||3865||3865.5||3865|0
1644583660000|2022-02-11 12:47:40|||||||||49
1644583670000|2022-02-11 12:47:50|3865.5|3864.5|3865.5|3864.5|3865.5|3865|3865|3864|1350
1644583680000|2022-02-11 12:48:00|3866|3865|3866|3865.5|3866|3865.5|3866|3865|62
1644583690000|2022-02-11 12:48:10||3865||3865||3865||3865|147
1644583720000|2022-02-11 12:48:40|3865.5|3864.5|3865.5|3865|3865.5|3865|3865|3864.5|1330
1644583730000|2022-02-11 12:48:50|3865|3864.5|3865.5|3864.5|3865.5|3864.5|3865|3864.5|5
1644583750000|2022-02-11 12:49:10|3866|3865.5|3866|3865.5|3866|3865.5|3865.5|3865|869
1644583760000|2022-02-11 12:49:20|3865.5|3865|3866|3864.5|3866|3865.5|3865.5|3864.5|125
1644583780000|2022-02-11 12:49:40|3866.5|3865|3866.5|3865.5|3866.5|3865.5|3866.5|3865|306
1644583790000|2022-02-11 12:49:50|3866|3865|3866.5|3865|3866.5|3865.5|3866|3865|0
1644583800000|2022-02-11 12:50:00|3866||3866||3866||3865.5||57
1644583830000|2022-02-11 12:50:30|3865.5|3864.5|3865.5|3864.5|3865.5|3864.5|3865|3864.5|82
1644583850000|2022-02-11 12:50:50|3866|3865|3866|3865|3866|3865.5|3866|3864.5|331
1644583880000|2022-02-11 12:51:20|||||||||50
1644583890000|2022-02-11 12:51:30|3866.5|3865.5|3866.5|3865.5|3866.5|3865.5|3866.5|3865.5|1171
1644583900000|2022-02-11 12:51:40|3866|3865|3866|3865|3866|3865|3866|3865|983
1644583930000|2022-02-11 12:52:10|3865.5|3864.5|3865.5|3865|3865.5|3865|3865.5|3864.5|579
1644583940000|2022-02-11 12:52:20|3865|3864.5|3865.5|3864.5|3865.5|3865|3865|3864.5|555
1644583950000|2022-02-11 12:52:30|||||||||700000
1644583970000|2022-02-11 12:52:50|||||||||1000
1644584010000|2022-02-11 12:53:30|||||||||2
1644584060000|2022-02-11 12:54:20|3866|3865|3867|3866|3867|3866|3866|3865|3368
1644584070000|2022-02-11 12:54:30|3867.5|3867|3867|3866|3867.5|3867|3867|3866|1495
1644584080000|2022-02-11 12:54:40|||||||||484
1644584090000|2022-02-11 12:54:50|||||||||12
1644584130000|2022-02-11 12:55:30|||||||||156
1644584150000|2022-02-11 12:55:50|||||||||38
1644584170000|2022-02-11 12:56:10|||||||||662
1644584180000|2022-02-11 12:56:20|||||||||490
1644584220000|2022-02-11 12:57:00|3867.5|3866.5|3868.5|3867.5|3868.5|3868|3867|3866|4243
1644584240000|2022-02-11 12:57:20|3869|3868|3869|3868.5|3869.5|3868.5|3869|3868|319
1644584250000|2022-02-11 12:57:30||3868||3868.5||3868.5||3868|137
1644584270000|2022-02-11 12:57:50|||||||||516
1644584300000|2022-02-11 12:58:20|||||||||191
1644584320000|2022-02-11 12:58:40|||||||||1000
1644584330000|2022-02-11 12:58:50|3869.5|3869|3869.5|3868.5|3869.5|3869|3869.5|3868.5|50
1644584340000|2022-02-11 12:59:00|3870|3869|3870|3869|3870.5|3869.5|3869.5|3869|377
1644584350000|2022-02-11 12:59:10||3869.5||3869||3869.5||3869|286
1644584360000|2022-02-11 12:59:20|||||||||26
1644584370000|2022-02-11 12:59:30|3869.5|3868.5|3869.5|3868.5|3869.5|3868.5|3869.5|3868.5|1101
1644584380000|2022-02-11 12:59:40|||||||||1
1644584390000|2022-02-11 12:59:50|3869|3868|3868.5|3867.5|3869|3868|3868.5|3867.5|1053
1644584400000|2022-02-11 13:00:00|3869|3868|3868.5|3867.5|3869|3868|3868.5|3867.5|397
1644584430000|2022-02-11 13:00:30|3868|3867|3867.5|3866|3868|3867|3867.5|3866|2509
1644584440000|2022-02-11 13:00:40|3867|3865.5|3866|3865|3867|3865.5|3865.5|3865|1435
1644584450000|2022-02-11 13:00:50|3866.5|3865.5|3866.5|3865.5|3867|3866.5|3866.5|3865|1266
1644584460000|2022-02-11 13:01:00||3866||3865||3866||3865|0
1644584470000|2022-02-11 13:01:10|3866||3866||3866||3866||48
1644584480000|2022-02-11 13:01:20|||||||||156
1644584490000|2022-02-11 13:01:30|||||||||100
1644584520000|2022-02-11 13:02:00|||||||||94
1644584540000|2022-02-11 13:02:20|3867|3866|3867|3866|3867|3866|3866.5|3866|1781
1644584590000|2022-02-11 13:03:10|3867.5|3866.5|3867.5|3866.5|3867.5|3867|3867.5|3866|284
1644584600000|2022-02-11 13:03:20|||||||||472
1644584610000|2022-02-11 13:03:30|||||||||25
1644584640000|2022-02-11 13:04:00|||||||||1244
1644584650000|2022-02-11 13:04:10|3868|3867|3868|3867|3868|3867.5|3868|3867|318
1644584660000|2022-02-11 13:04:20|||||||||403
1644584670000|2022-02-11 13:04:30|||||||||395
1644584680000|2022-02-11 13:04:40|||||||||8
1644584690000|2022-02-11 13:04:50|||||||||100
1644584720000|2022-02-11 13:05:20|3868.5|3867.5|3869|3868.5|3869|3868.5|3868.5|3867.5|1176
1644584730000|2022-02-11 13:05:30||3868||3868||3868||3868|400
1644584760000|2022-02-11 13:06:00|||||||||2466
1644584770000|2022-02-11 13:06:10|||||||||30
1644584780000|2022-02-11 13:06:20|3868.5|3867.5|3868.5|3867.5|3869|3867.5|3868|3867.5|1247
1644584810000|2022-02-11 13:06:50|||||||||100
1644584820000|2022-02-11 13:07:00|||||||||300
1644584830000|2022-02-11 13:07:10|3868||3868||3868||3868||39
1644584840000|2022-02-11 13:07:20|3868.5|3868|3868.5|3867.5|3868.5|3868|3868|3867.5|785
1644584860000|2022-02-11 13:07:40|||||||||13
1644584880000|2022-02-11 13:08:00|||||||||59
1644584910000|2022-02-11 13:08:30|||||||||151
1644584930000|2022-02-11 13:08:50||3868||3868||3868||3868|229
1644584940000|2022-02-11 13:09:00|3869|3867.5|3869|3868|3869|3868|3868.5|3867.5|4161
1644584950000|2022-02-11 13:09:10|3869.5|3868.5|3869.5|3868.5|3869.5|3868.5|3869|3868.5|1224
1644584960000|2022-02-11 13:09:20|3869||3869||3869||3869||38
1644584970000|2022-02-11 13:09:30|3869.5|3868|3869|3868|3869.5|3868|3868.5|3868|710
1644584980000|2022-02-11 13:09:40|3868.5||3869||3869||3868.5||790
1644584990000|2022-02-11 13:09:50|||||||||614
1644585000000|2022-02-11 13:10:00|3868.5|3867.5|3868|3867.5|3869|3867.5|3868|3867.5|963
1644585010000|2022-02-11 13:10:10|3868.5|3868|3869.5|3868.5|3869.5|3868.5|3868.5|3868|4988
1644585030000|2022-02-11 13:10:30|3869||3869.5||3869.5||3869||300
1644585050000|2022-02-11 13:10:50|3870|3869|3870|3868.5|3870|3869|3869.5|3868.5|2920
1644585060000|2022-02-11 13:11:00||3869||3869||3869||3869|279
1644585070000|2022-02-11 13:11:10|3869.5|3868.5|3869|3868.5|3869.5|3868.5|3869|3868.5|575
1644585080000|2022-02-11 13:11:20||3868||3868.5||3868.5||3868|1023
1644585090000|2022-02-11 13:11:30|3868.5|3868|3869|3868|3869|3868|3868.5|3868|254
1644585100000|2022-02-11 13:11:40|3869.5||3869.5||3869.5||3869||1001
1644585150000|2022-02-11 13:12:30|3869|3867.5|3868.5|3867.5|3869|3867.5|3868|3867.5|1772
1644585160000|2022-02-11 13:12:40|3868||3868||3868.5||3868||206
1644585170000|2022-02-11 13:12:50|||||||||818
1644585180000|2022-02-11 13:13:00|3868.5|3868|3868|3867.5|3868.5|3868|3868|3867.5|2455
1644585190000|2022-02-11 13:13:10|3868.5|3868|3868.5|3868|3868.5|3868|3868|3867.5|2558
1644585200000|2022-02-11 13:13:20|3869|3868.5|3869.5|3869|3869.5|3869|3869|3868.5|2273
1644585210000|2022-02-11 13:13:30|3869|3868.5|3869|3868|3869|3868.5|3869|3868|2520
1644585220000|2022-02-11 13:13:40|3868.5|3867.5|3868|3867.5|3868.5|3867.5|3868|3867.5|565
1644585230000|2022-02-11 13:13:50|3868.5|3867|3868.5|3867.5|3868.5|3867.5|3868.5|3867|1502
1644585240000|2022-02-11 13:14:00|3869|3868|3869|3868|3869|3868|3869|3868|453
1644585250000|2022-02-11 13:14:10|3869.5|3868.5|3869.5|3868.5|3869.5|3868.5|3869.5|3868.5|531
1644585260000|2022-02-11 13:14:20|3870|3869|3870|3869|3870|3869|3870|3869|71555
1644585270000|2022-02-11 13:14:30|3869.5|3868.5|3868|3867|3870|3868.5|3868|3867|9948
1644585280000|2022-02-11 13:14:40|3867.5|3866.5|3868|3867.5|3868|3867.5|3867.5|3866.5|2983
1644585290000|2022-02-11 13:14:50|||||||||1629
1644585300000|2022-02-11 13:15:00|3868.5|3868|3868.5|3867.5|3868.5|3868|3868|3867.5|1041
1644585310000|2022-02-11 13:15:10|||||||||100
1644585320000|2022-02-11 13:15:20|||||||||89
1644585330000|2022-02-11 13:15:30|3868|3867|3868.5|3868|3868.5|3868|3868|3867|1826
1644585340000|2022-02-11 13:15:40|||||||||914
1644585360000|2022-02-11 13:16:00|3869|3868.5|3869|3868.5|3869|3868.5|3869|3868.5|892
1644585370000|2022-02-11 13:16:10|||||||||2373
1644585380000|2022-02-11 13:16:20|||||||||296
1644585410000|2022-02-11 13:16:50|3869.5|3869|3869.5|3869|3869.5|3869|3869.5|3869|4060
1644585420000|2022-02-11 13:17:00|3869|3868.5|3870|3869|3870|3869|3869|3868.5|3534
1644585430000|2022-02-11 13:17:10|3870.5|3869.5|3873|3872|3873|3872|3870.5|3869.5|2348
1644585440000|2022-02-11 13:17:20|||||||||8
1644585450000|2022-02-11 13:17:30|3872.5|3871.5|3872|3871|3872.5|3871.5|3871.5|3870.5|2770
1644585460000|2022-02-11 13:17:40|3872.5|3871.5|3874.5|3873|3875|3874|3872.5|3871|5874
1644585470000|2022-02-11 13:17:50|3874|3873.5|3874.5|3873.5|3875|3873.5|3873.5|3873.5|2176
1644585480000|2022-02-11 13:18:00|3874|3873|3873|3872|3874|3873|3873|3872|9656
1644585500000|2022-02-11 13:18:20|3873.5|3872.5|3873.5|3872.5|3873.5|3872.5|3873|3872.5|525
1644585510000|2022-02-11 13:18:30||3873||3872.5||3873||3872.5|871
1644585530000|2022-02-11 13:18:50|||||||||606
1644585540000|2022-02-11 13:19:00|3874|3873|3875.5|3874.5|3875.5|3875|3874|3872.5|6745
1644585560000|2022-02-11 13:19:20|3876|3875|3875.5|3874.5|3876|3875|3875.5|3874.5|64
1644585570000|2022-02-11 13:19:30|3876|3875|3876|3874.5|3876|3875|3875.5|3874.5|16
1644585580000|2022-02-11 13:19:40|3875.5||3876||3876||3875.5||99
1644585610000|2022-02-11 13:20:10|3876.5|3875|3878|3877|3878.5|3877|3876.5|3874.5|3290
1644585620000|2022-02-11 13:20:20|3878.5|3876.5|3878.5|3877|3878.5|3877|3878|3876.5|304
1644585630000|2022-02-11 13:20:30|3879|3878|3881|3880|3881|3880|3879|3877|16350
1644585650000|2022-02-11 13:20:50|3881.5|3880.5|3882|3880.5|3882|3881.5|3881.5|3880.5|3470
1644585660000|2022-02-11 13:21:00||3881||3881||3881.5||3881|1075
1644585670000|2022-02-11 13:21:10|||||||||38
1644585690000|2022-02-11 13:21:30|3882.5|3881.5|3881.5|3880.5|3882.5|3882|3881.5|3880.5|3918
1644585700000|2022-02-11 13:21:40|3882|3880|3881|3880|3882|3880|3880.5|3880|2390
1644585710000|2022-02-11 13:21:50|3880.5|3878.5|3880|3878.5|3880.5|3879.5|3879.5|3878.5|2056
1644585720000|2022-02-11 13:22:00|3880.5|3879|3881|3879.5|3881|3880|3880.5|3878.5|373
1644585730000|2022-02-11 13:22:10|3880.5||3880||3881||3880||96
1644585740000|2022-02-11 13:22:20|3880.5|3880|3880.5|3879.5|3880.5|3880|3880.5|3879.5|283
1644585750000|2022-02-11 13:22:30|3881|3880|3881.5|3880|3881.5|3880|3881|3880|1095
1644585760000|2022-02-11 13:22:40|3881|3880.5|3881.5|3880.5|3881.5|3881|3881|3880|197
1644585770000|2022-02-11 13:22:50|3882|3881|3882|3881|3882|3881.5|3882|3880.5|0
1644585790000|2022-02-11 13:23:10|||||||||2
1644585800000|2022-02-11 13:23:20|3882.5|3881.5|3882|3881|3883|3882.5|3881.5|3880.5|2323
1644585810000|2022-02-11 13:23:30|||||||||45
1644585820000|2022-02-11 13:23:40|3881.5|3880.5|3881.5|3880.5|3881.5|3880.5|3881.5|3880.5|1101
1644585830000|2022-02-11 13:23:50|3881|3880|3881|3880|3881.5|3880.5|3880.5|3880|482
1644585840000|2022-02-11 13:24:00|||||||||1
1644585850000|2022-02-11 13:24:10|3881.5|3880.5|3881.5|3880.5|3881.5|3881|3881.5|3880.5|29
1644585860000|2022-02-11 13:24:20|3882||3882||3882||3882||600
1644585870000|2022-02-11 13:24:30|3882.5|3881|3882.5|3881.5|3882.5|3881.5|3882.5|3881|286
1644585890000|2022-02-11 13:24:50|||||||||121
1644585900000|2022-02-11 13:25:00|3882|3881|3882.5|3881|3882.5|3881|3882|3881|644
1644585910000|2022-02-11 13:25:10|3882||3882||3882||3882||0
1644585920000|2022-02-11 13:25:20|3882.5|3881.5|3883.5|3882.5|3883.5|3883|3882.5|3881.5|1771
1644585940000|2022-02-11 13:25:40|3883|3882|3883|3882|3883.5|3882.5|3882.5|3882|202
1644585950000|2022-02-11 13:25:50|3883.5|3882.5|3884.5|3883.5|3884.5|3884|3883.5|3882.5|3802
1644585970000|2022-02-11 13:26:10|3884||3884.5||3884.5||3884||216
1644585980000|2022-02-11 13:26:20|3884|3883|3884|3883|3884|3883|3883.5|3883|1197
1644585990000|2022-02-11 13:26:30|||||||||90
1644586000000|2022-02-11 13:26:40|3884.5|3883.5|3884|3883|3884.5|3884|3884|3883|1114
1644586010000|2022-02-11 13:26:50|3883.5|3882.5|3883.5|3882.5|3883.5|3882.5|3883.5|3882.5|2326
1644586020000|2022-02-11 13:27:00|3883|3882|3882.5|3881.5|3883|3882|3882.5|3881.5|2392
1644586030000|2022-02-11 13:27:10|3882|3881|3881.5|3880.5|3882|3881|3881.5|3880.5|2014
1644586040000|2022-02-11 13:27:20||3881||3880.5||3881||3880|632
1644586060000|2022-02-11 13:27:40|3881|3880|3881|3880|3881|3880.5|3881|3880|545
1644586070000|2022-02-11 13:27:50|3881.5|3880.5|3881.5|3880|3882.5|3881.5|3881.5|3880|2669
1644586080000|2022-02-11 13:28:00||3880.5||3880||3880.5||3880|0
1644586100000|2022-02-11 13:28:20||3880.5||3881||3881||3880.5|0
1644586110000|2022-02-11 13:28:30|3882|3881.5|3881.5|3880.5|3882|3881.5|3881|3880|1354
1644586120000|2022-02-11 13:28:40||3880||3880.5||3880.5||3880|0
1644586140000|2022-02-11 13:29:00||3881||3881||3881||3880.5|2345
1644586150000|2022-02-11 13:29:10|3882|3881.5|3883.5|3882.5|3883.5|3882.5|3882|3881.5|2300
1644586190000|2022-02-11 13:29:50|3883|3882|3883|3881|3883|3882.5|3882|3881|1977
1644586200000|2022-02-11 13:30:00|3882.5|3880.5|3881.5|3880.5|3882.5|3880.5|3881|3879.5|27252
1644586210000|2022-02-11 13:30:10|3882|3881|3882|3880.5|3882|3881|3881.5|3880|1882
1644586240000|2022-02-11 13:30:40|3882.5|3881|3885.5|3884|3886|3885|3882.5|3880.5|9575
1644586250000|2022-02-11 13:30:50||3884.5||3884.5||3884.5||3884.5|0
1644586260000|2022-02-11 13:31:00|3886|3885|3886|3885|3886|3885.5|3886|3885|394
1644586270000|2022-02-11 13:31:10|3885.5|3884.5|3885.5|3884.5|3886.5|3884.5|3885|3884.5|279
1644586290000|2022-02-11 13:31:30|3885|3884|3885.5|3885|3885.5|3885|3884.5|3884|5631
1644586300000|2022-02-11 13:31:40|3886|3884.5|3885.5|3884.5|3886|3884.5|3885.5|3884.5|935
1644586310000|2022-02-11 13:31:50||3885||3884.5||3885||3884.5|0
1644586330000|2022-02-11 13:32:10||3885||3885||3885||3885|8
1644586340000|2022-02-11 13:32:20|3886|3885.5|3887.5|3886.5|3887.5|3886.5|3886|3885|3695
1644586360000|2022-02-11 13:32:40|3887|3886|3887|3886|3887|3886|3887|3886|306
1644586370000|2022-02-11 13:32:50|3887.5|3886.5|3887.5|3886.5|3887.5|3886.5|3887.5|3886.5|257
1644586380000|2022-02-11 13:33:00||3886||3886||3886||3886|34
1644586390000|2022-02-11 13:33:10||3886.5||3886.5||3886.5||3886.5|97
1644586400000|2022-02-11 13:33:20|3888|3887|3889.5|3888|3889.5|3888.5|3888|3887|1656
1644586410000|2022-02-11 13:33:30|3889||3889.5||3889.5||3889||4464
1644586420000|2022-02-11 13:33:40|3889|3888.5|3889|3888|3889.5|3889|3888.5|3888|912
1644586430000|2022-02-11 13:33:50|3888.5||3889||3889||3888.5||514
1644586440000|2022-02-11 13:34:00|3888.5|3888.5|3889|3888|3889|3888.5|3888.5|3888|5080
1644586450000|2022-02-11 13:34:10|3888.5||3889||3889||3888.5||310
1644586460000|2022-02-11 13:34:20|3889.5|3889|3889.5|3888|3889.5|3889|3889.5|3888|1224
1644586470000|2022-02-11 13:34:30|||||||||134
1644586480000|2022-02-11 13:34:40|3889||3889||3889.5||3889||0
1644586490000|2022-02-11 13:34:50|3889.5||3889.5||3889.5||3889||59
1644586510000|2022-02-11 13:35:10|3890|3888.5|3890|3889|3890|3889|3890|3888.5|2161
1644586520000|2022-02-11 13:35:20|||||||||100
1644586530000|2022-02-11 13:35:30|3889.5|3889.5|3890|3889.5|3890|3889.5|3889.5|3889.5|2822
1644586540000|2022-02-11 13:35:40|||||||||6653
1644586550000|2022-02-11 13:35:50|||||||||553
1644586560000|2022-02-11 13:36:00|||||||||5116
1644586570000|2022-02-11 13:36:10|3890.5||3890||3890.5||3890||5463
1644586580000|2022-02-11 13:36:20|||||||||20
1644586590000|2022-02-11 13:36:30|||||||||173
1644586610000|2022-02-11 13:36:50|3890.5||3890.5||3890.5||3890.5||389
1644586620000|2022-02-11 13:37:00|||||||||4094
1644586630000|2022-02-11 13:37:10|3891|3890|3890.5|3889.5|3891|3890.5|3890.5|3889.5|7451
1644586640000|2022-02-11 13:37:20|3891|3890|3890.5|3890|3891|3890.5|3890.5|3889.5|1925
1644586650000|2022-02-11 13:37:30||3889.5||3889.5||3889.5||3889.5|565
1644586660000|2022-02-11 13:37:40|3891|3890.5|3890.5|3889.5|3891|3890.5|3890|3889.5|7287
1644586690000|2022-02-11 13:38:10|3890||3890.5||3890.5||3890||0
1644586700000|2022-02-11 13:38:20|||||||||494
1644586710000|2022-02-11 13:38:30|3890||3890||3890.5||3890||353
1644586720000|2022-02-11 13:38:40|3890.5||3890.5||3890.5||3890||1875
1644586730000|2022-02-11 13:38:50|||||||||70
1644586740000|2022-02-11 13:39:00|||||||||100
1644586750000|2022-02-11 13:39:10|||||||||1
1644586760000|2022-02-11 13:39:20|||||||||582
1644586770000|2022-02-11 13:39:30|||||||||217
1644586790000|2022-02-11 13:39:50||3890||3890||3890||3889.5|1657
1644586800000|2022-02-11 13:40:00|||||||||1168
1644586810000|2022-02-11 13:40:10|||||||||20
1644586820000|2022-02-11 13:40:20|||||||||34
1644586830000|2022-02-11 13:40:30|3891|3889.5|3891|3890|3891|3890|3890.5|3889.5|3099
1644586840000|2022-02-11 13:40:40|3890.5|3890.5|3891|3890|3891|3890.5|3890.5|3890|958
1644586850000|2022-02-11 13:40:50|3890.5||3890.5||3890.5||3890.5||0
1644586860000|2022-02-11 13:41:00|||||||||41781
1644586870000|2022-02-11 13:41:10||3889.5||3889.5||3889.5||3889.5|237
1644586900000|2022-02-11 13:41:40|||||||||128
1644586930000|2022-02-11 13:42:10|||||||||49
1644586950000|2022-02-11 13:42:30|||||||||191
1644586980000|2022-02-11 13:43:00|||||||||152
1644586990000|2022-02-11 13:43:10|3890|3889|3890.5|3889.5|3890.5|3889.5|3890|3889|6561
1644587000000|2022-02-11 13:43:20|||||||||300
1644587030000|2022-02-11 13:43:50|||||||||113
1644587040000|2022-02-11 13:44:00|3890|3889|3891|3890|3891|3890|3890|3889|3066
1644587050000|2022-02-11 13:44:10|3890.5|3890.5|3890.5|3889.5|3890.5|3890.5|3890|3889.5|2640
1644587060000|2022-02-11 13:44:20|3890||3890.5||3890.5||3890||3224
1644587070000|2022-02-11 13:44:30|3890||3890.5||3890.5||3890||1966
1644587080000|2022-02-11 13:44:40|3890||3890.5||3890.5||3890||2183
1644587100000|2022-02-11 13:45:00|||||||||582
1644587120000|2022-02-11 13:45:20|3890||3890||3890||3890||7124
1644587130000|2022-02-11 13:45:30|3890.5|3890|3890.5|3890|3890.5|3890|3890.5|3889.5|404
1644587140000|2022-02-11 13:45:40|3890|3889.5|3890|3889.5|3890|3889.5|3890|3889.5|4322
1644587150000|2022-02-11 13:45:50|||||||||300
1644587160000|2022-02-11 13:46:00|||||||||3288
1644587170000|2022-02-11 13:46:10|||||||||130
1644587180000|2022-02-11 13:46:20|3890.5||3890.5||3890.5||3890.5||1883
1644587190000|2022-02-11 13:46:30|||||||||790
1644587200000|2022-02-11 13:46:40|3890|3889|3888|3887.5|3890.5|3889|3888|3887.5|81520
1644587210000|2022-02-11 13:46:50|3888.5||3888.5||3888.5||3888.5||87
1644587220000|2022-02-11 13:47:00|3888|3887|3884.5|3883.5|3888|3887|3884.5|3883.5|3828
1644587230000|2022-02-11 13:47:10|3884|3883|3883.5|3882.5|3884|3883|3883|3882|1524
1644587240000|2022-02-11 13:47:20|3883|3882|3882.5|3882|3883|3882|3882.5|3881.5|747
1644587250000|2022-02-11 13:47:30|3883|3881.5|3887.5|3886|3888|3886|3883|3881.5|8291
1644587260000|2022-02-11 13:47:40|3886.5|3885.5|3886.5|3885.5|3887.5|3886|3885.5|3885|2217
1644587270000|2022-02-11 13:47:50|3886|3885|3888.5|3887.5|3889|3887.5|3886|3885|2612
1644587280000|2022-02-11 13:48:00|3888|3887|3887|3885.5|3888.5|3887.5|3887|3885.5|1312
1644587290000|2022-02-11 13:48:10|||||||||160
1644587310000|2022-02-11 13:48:30|3887.5|3886|3888|3886.5|3888|3886.5|3887.5|3886|1165
1644587320000|2022-02-11 13:48:40|3887.5|3886|3888|3887|3888|3887|3887.5|3886|664
1644587330000|2022-02-11 13:48:50|3887.5|3886.5|3887.5|3886.5|3887.5|3887|3887.5|3886.5|200
1644587340000|2022-02-11 13:49:00|3887|3886|3888|3887|3888|3887.5|3886.5|3886|1386
1644587350000|2022-02-11 13:49:10||3887.5||3887||3887.5||3887|226
1644587360000|2022-02-11 13:49:20|3887.5|3886.5|3887|3886|3887.5|3887|3886.5|3885.5|3444
1644587380000|2022-02-11 13:49:40|3887.5|3886.5|3888.5|3887.5|3888.5|3887.5|3887.5|3886.5|3499
1644587400000|2022-02-11 13:50:00|3888|3888|3889.5|3888|3889.5|3888|3888|3888|2631
1644587440000|2022-02-11 13:50:40|3890|3888.5|3891|3890|3891|3890.5|3890|3888.5|1902
1644587460000|2022-02-11 13:51:00||3889.5||3890||3890||3889.5|0
1644587470000|2022-02-11 13:51:10|3890.5|3889.5|3890.5|3889.5|3890.5|3889.5|3890.5|3889.5|155
1644587490000|2022-02-11 13:51:30|||||||||185
1644587510000|2022-02-11 13:51:50|||||||||61
1644587520000|2022-02-11 13:52:00|3891|3890|3891|3890|3891|3890|3891|3890|272
1644587530000|2022-02-11 13:52:10|||||||||102
1644587540000|2022-02-11 13:52:20|3891.5|3890.5|3891|3890.5|3892.5|3891.5|3891|3890|11369
1644587560000|2022-02-11 13:52:40||3890||3890||3890||3890|151
1644587570000|2022-02-11 13:52:50|3890.5|3889.5|3889.5|3888.5|3890.5|3890|3889.5|3888|3514
1644587580000|2022-02-11 13:53:00|3890|3889|3890.5|3889.5|3890.5|3889.5|3890|3888.5|1812
1644587590000|2022-02-11 13:53:10|3891|3890|3891|3890.5|3891|3890.5|3891|3890|828
1644587620000|2022-02-11 13:53:40|3890.5|3889.5|3889.5|3888.5|3890.5|3889.5|3889.5|3888.5|984
1644587630000|2022-02-11 13:53:50|3889|3888|3888.5|3887.5|3889|3888|3888|3887|1285
1644587640000|2022-02-11 13:54:00|3888|3888|3888|3886.5|3888|3888|3888|3886.5|2318
1644587650000|2022-02-11 13:54:10|||||||||287
1644587660000|2022-02-11 13:54:20|||||||||288
1644587680000|2022-02-11 13:54:40|3887.5|3886|3887|3886|3887.5|3886|3887|3886|1121
1644587690000|2022-02-11 13:54:50|3886.5|3885.5|3886|3885|3886.5|3885.5|3884.5|3884|5626
1644587700000|2022-02-11 13:55:00|||||||||66
1644587710000|2022-02-11 13:55:10|||||||||89
1644587720000|2022-02-11 13:55:20|3886.5|3885.5|3884.5|3883.5|3886.5|3886|3884|3883.5|4436
1644587740000|2022-02-11 13:55:40|3885|3884|3885.5|3884|3885.5|3884.5|3885|3884|1282
1644587750000|2022-02-11 13:55:50||3884.5||3884.5||3884.5||3884.5|61
1644587760000|2022-02-11 13:56:00|3886|3885|3886|3885|3886|3885.5|3886|3885|952
1644587770000|2022-02-11 13:56:10|3886.5|3885.5|3885.5|3884.5|3887|3886.5|3885.5|3884|685
1644587780000|2022-02-11 13:56:20|3885|3884|3885|3884|3885|3884|3884.5|3884|63
1644587790000|2022-02-11 13:56:30|3885.5|3884.5|3885.5|3884.5|3885.5|3884.5|3885.5|3884.5|247
1644587800000|2022-02-11 13:56:40|3885|3884|3885|3884|3885|3884|3885|3884|489
1644587830000|2022-02-11 13:57:10|3885.5|3884.5|3885.5|3885|3885.5|3885|3885.5|3884.5|2782
1644587840000|2022-02-11 13:57:20|3886|3885.5|3886|3885.5|3886.5|3885.5|3885.5|3885|3891
1644587850000|2022-02-11 13:57:30|3885.5|3885|3886|3885|3886|3885.5|3885.5|3885|5656
1644587860000|2022-02-11 13:57:40|3885.5||3886||3886||3885.5||1730
1644587870000|2022-02-11 13:57:50|||||||||220
1644587900000|2022-02-11 13:58:20|||||||||1270
1644587910000|2022-02-11 13:58:30|3886.5|3885.5|3887.5|3887|3887.5|3887|3886.5|3885.5|2670
1644587920000|2022-02-11 13:58:40|3888|3887.5|3888|3887|3888|3887.5|3888|3887|422
1644587940000|2022-02-11 13:59:00|3887.5|3886.5|3887.5|3886.5|3887.5|3887|3887.5|3886.5|1641
1644587950000|2022-02-11 13:59:10|3887|3886|3887|3886.5|3887.5|3886.5|3887|3886|1864
1644587960000|2022-02-11 13:59:20||3886||3886||3886||3886|785
1644587980000|2022-02-11 13:59:40||3886.5||3886||3886.5||3886|102
1644587990000|2022-02-11 13:59:50|3886.5||3887||3887||3886.5||266
1644588000000|2022-02-11 14:00:00|3886.5|3885.5|3887.5|3886|3887.5|3886|3886.5|3885.5|6122
1644588010000|2022-02-11 14:00:10|3887||3887||3887||3887||0
1644588020000|2022-02-11 14:00:20|3887.5||3887.5||3887.5||3887.5||355
1644588030000|2022-02-11 14:00:30|3888|3886.5|3888|3887.5|3888|3887.5|3888|3886.5|1928
1644588050000|2022-02-11 14:00:50|3888.5|3888|3889|3888|3889.5|3888.5|3888|3887.5|10056
1644588060000|2022-02-11 14:01:00|3889.5|3888.5|3890|3889.5|3890|3889.5|3889.5|3888.5|1095
1644588070000|2022-02-11 14:01:10|3889.5|3889|3890|3889.5|3890.5|3890|3889.5|3889|3363
1644588080000|2022-02-11 14:01:20|||||||||610
1644588100000|2022-02-11 14:01:40|3890.5|3889|3890.5|3889.5|3890.5|3889.5|3890.5|3889|2138
1644588110000|2022-02-11 14:01:50|3890|3890|3891.5|3891|3892|3891|3890|3890|2706
1644588120000|2022-02-11 14:02:00|3892||3892.5||3892.5||3891.5||2540
1644588130000|2022-02-11 14:02:10|3892|3891.5|3892.5|3891.5|3892.5|3891.5|3891.5|3891.5|530
1644588140000|2022-02-11 14:02:20|||||||||1025
1644588150000|2022-02-11 14:02:30|||||||||199
1644588160000|2022-02-11 14:02:40|||||||||19
1644588170000|2022-02-11 14:02:50|3892|3891|3891.5|3891|3892|3891.5|3891|3890.5|3350
1644588180000|2022-02-11 14:03:00|3892|3891.5|3891.5|3891|3892|3891.5|3891.5|3890.5|3437
1644588200000|2022-02-11 14:03:20|||||||||39
1644588220000|2022-02-11 14:03:40|3892|3891.5|3893|3892.5|3893.5|3892.5|3892|3891.5|1784
1644588230000|2022-02-11 14:03:50|3893.5|3893|3894|3893.5|3894|3893.5|3893.5|3893|795
1644588240000|2022-02-11 14:04:00|3894.5||3894.5||3894.5||3894.5||0
1644588250000|2022-02-11 14:04:10|3895|3894|3895|3894.5|3895|3894.5|3895|3894|248
1644588260000|2022-02-11 14:04:20|3895.5||3895.5||3896||3895.5||1332
1644588270000|2022-02-11 14:04:30|3895|3894|3894.5|3893.5|3895|3894.5|3894|3893.5|1957
1644588280000|2022-02-11 14:04:40|3895|3894|3895|3893.5|3895|3894|3894|3893.5|979
1644588290000|2022-02-11 14:04:50|3895.5|3894|3895.5|3894|3895.5|3894.5|3895.5|3894|767
1644588300000|2022-02-11 14:05:00|3895|3893.5|3894.5|3893.5|3895|3893.5|3894.5|3893.5|154
1644588310000|2022-02-11 14:05:10|3894|3893|3894|3892.5|3894.5|3893.5|3893.5|3892.5|1973
1644588320000|2022-02-11 14:05:20|3893.5||3893.5||3893.5||3893.5||88
1644588330000|2022-02-11 14:05:30|3894|3893|3893.5|3892.5|3894|3893|3893.5|3892.5|792
1644588340000|2022-02-11 14:05:40|3894||3894||3894||3894||1
1644588350000|2022-02-11 14:05:50|||||||||1
1644588360000|2022-02-11 14:06:00|3893.5|3893|3894|3893|3894|3893.5|3893.5|3893|528
1644588370000|2022-02-11 14:06:10|||||||||153
1644588380000|2022-02-11 14:06:20|3893.5|3892.5|3892.5|3892|3894|3893|3892.5|3892|3192
1644588390000|2022-02-11 14:06:30|3893|3892.5|3894|3893.5|3894|3893.5|3893|3892.5|4423
1644588400000|2022-02-11 14:06:40|3894.5|3894|3895|3893.5|3895|3894.5|3894.5|3893.5|1510
1644588410000|2022-02-11 14:06:50|3895.5|3894|3896|3895|3896|3895|3895.5|3894|908
1644588440000|2022-02-11 14:07:20|||||||||261
1644588450000|2022-02-11 14:07:30|3896.5|3895.5|3896|3895|3896.5|3895.5|3895.5|3895|1196
1644588470000|2022-02-11 14:07:50|3895.5|3894.5|3893|3892|3895.5|3894.5|3893|3892|2801
1644588480000|2022-02-11 14:08:00|3893.5|3892.5|3894|3892.5|3894|3892.5|3893.5|3892.5|158
1644588500000|2022-02-11 14:08:20|3894.5|3893|3894|3893.5|3894.5|3893.5|3894|3893|83
1644588510000|2022-02-11 14:08:30|3894.5|3893|3894.5|3893.5|3894.5|3894|3894|3893|1476
1644588520000|2022-02-11 14:08:40|3894|3892.5|3893.5|3892.5|3894|3892.5|3893.5|3892.5|1898
1644588530000|2022-02-11 14:08:50|||||||||1560
1644588540000|2022-02-11 14:09:00|3893|3892|3892.5|3892|3893|3892.5|3892.5|3891.5|5257
1644588550000|2022-02-11 14:09:10|3893|3891.5|3893|3892.5|3893|3892.5|3893|3891.5|940
1644588560000|2022-02-11 14:09:20|||||||||300
1644588570000|2022-02-11 14:09:30|3893.5|3893|3894|3893.5|3894|3893.5|3893.5|3892.5|2818
1644588590000|2022-02-11 14:09:50|3894.5|3894|3894.5|3894|3894.5|3894|3894.5|3894|1130
1644588600000|2022-02-11 14:10:00|3895|3893.5|3894.5|3893.5|3895|3894.5|3894.5|3893|3254
1644588610000|2022-02-11 14:10:10|3895|3894|3896|3895|3896|3895.5|3895|3894|919
1644588620000|2022-02-11 14:10:20|3895.5||3895.5||3895.5||3895.5||0
1644588630000|2022-02-11 14:10:30|3895|3894.5|3895|3894|3895|3894.5|3894.5|3894|1745
1644588640000|2022-02-11 14:10:40|3894.5|3894.5|3894|3893.5|3894.5|3894.5|3894|3893.5|263
1644588650000|2022-02-11 14:10:50|3894.5|3894|3895.5|3894.5|3895.5|3895|3894.5|3894|1265
1644588660000|2022-02-11 14:11:00|3896|3895|3895|3894.5|3896|3895|3895|3894.5|3183
1644588670000|2022-02-11 14:11:10|3895.5|3895|3896|3894.5|3896|3895|3895.5|3894.5|2063
1644588680000|2022-02-11 14:11:20|3895.5||3896||3896||3895.5||437
1644588690000|2022-02-11 14:11:30|3895.5||3895.5||3896||3895.5||0
1644588700000|2022-02-11 14:11:40|3896|3895|3896|3895|3896|3895|3895.5|3895|60
1644588710000|2022-02-11 14:11:50|3895.5||3896||3896||3895.5||393
1644588720000|2022-02-11 14:12:00|3895.5||3895.5||3896||3895.5||0
1644588730000|2022-02-11 14:12:10|||||||||53
1644588750000|2022-02-11 14:12:30|3895|3894.5|3893.5|3892.5|3895|3894.5|3893.5|3892.5|3772
1644588760000|2022-02-11 14:12:40|3893|3892|3892.5|3892|3893.5|3892.5|3892.5|3892|877
1644588770000|2022-02-11 14:12:50|||||||||895
1644588780000|2022-02-11 14:13:00|3893|3891.5|3893|3892.5|3893|3892.5|3893|3891.5|3323
1644588800000|2022-02-11 14:13:20|||||||||500
1644588820000|2022-02-11 14:13:40|3893.5|3893|3893.5|3892.5|3893.5|3893|3892.5|3892|4984
1644588830000|2022-02-11 14:13:50|3894|3893|3895|3894|3895|3894|3894|3893|2209
1644588840000|2022-02-11 14:14:00|3894.5|3894.5|3895.5|3895|3895.5|3895|3894.5|3894.5|558
1644588850000|2022-02-11 14:14:10|3896|3895.5|3896.5|3896|3897|3896|3896|3895.5|1483
1644588860000|2022-02-11 14:14:20|3897||3897||3897||3897||0
1644588890000|2022-02-11 14:14:50|3897.5|3896.5|3898|3897|3898|3897|3897.5|3896.5|2145
1644588900000|2022-02-11 14:15:00|3898.5|3897.5|3900|3899|3900|3899|3898.5|3897.5|1649
1644588910000|2022-02-11 14:15:10|3899.5|3898.5|3900|3899|3900|3899|3899.5|3898.5|2446
1644588920000|2022-02-11 14:15:20|3899.5||3900||3900||3899.5||159
1644588940000|2022-02-11 14:15:40|3900.5|3899.5|3901|3900.5|3901|3900.5|3900.5|3899.5|2218
1644588950000|2022-02-11 14:15:50|3901.5|3901|3902|3901|3902|3901|3901.5|3900.5|1491
1644588970000|2022-02-11 14:16:10|||||||||4
1644588980000|2022-02-11 14:16:20|3902.5|3901.5|3902|3901.5|3902.5|3902|3902|3901.5|1395
1644588990000|2022-02-11 14:16:30|3902.5|3902|3902.5|3902|3902.5|3902|3902.5|3902|414
1644589000000|2022-02-11 14:16:40|3903|3902.5|3903|3902|3903|3902.5|3903|3902|828
1644589010000|2022-02-11 14:16:50||3902.5||3902.5||3902.5||3902.5|0
1644589040000|2022-02-11 14:17:20|3902.5|3902|3899.5|3898.5|3902.5|3902|3899.5|3898.5|4638
1644589050000|2022-02-11 14:17:30|3900|3899|3900|3899|3900|3899.5|3899.5|3899|1
1644589070000|2022-02-11 14:17:50|3899.5|3898.5|3899.5|3899|3900|3899|3899|3898.5|1624
1644589080000|2022-02-11 14:18:00|3900|3899.5|3899.5|3899|3900|3899.5|3899|3898.5|4879
1644589090000|2022-02-11 14:18:10|3900|3899.5|3900.5|3900|3901.5|3900.5|3899.5|3899.5|1343
1644589100000|2022-02-11 14:18:20|3901|3900.5|3903|3902|3904|3903|3901|3900|36552
1644589110000|2022-02-11 14:18:30|3902.5|3901.5|3903|3902.5|3903.5|3902.5|3901.5|3900.5|14950
1644589120000|2022-02-11 14:18:40|3903.5|3903|3904.5|3903.5|3904.5|3903.5|3903.5|3902.5|2926
1644589130000|2022-02-11 14:18:50|3904|3904|3905|3904|3905|3904.5|3904|3903|4748
1644589140000|2022-02-11 14:19:00|3904.5|3903.5|3905|3904|3905|3904|3904.5|3903.5|855
1644589150000|2022-02-11 14:19:10||3904.5||3904.5||3904.5||3904.5|290
1644589160000|2022-02-11 14:19:20|3904.5|3904|3905|3904|3905|3904.5|3904.5|3904|338
1644589170000|2022-02-11 14:19:30|||||||||33
1644589180000|2022-02-11 14:19:40|||||||||3
1644589190000|2022-02-11 14:19:50|3904.5||3905||3905||3904.5||501
1644589200000|2022-02-11 14:20:00|3904.5|3904.5|3905|3904|3905|3904.5|3904.5|3904|200
1644589210000|2022-02-11 14:20:10|3905.5|3904.5|3906|3904.5|3906|3904.5|3905.5|3904.5|1393
1644589220000|2022-02-11 14:20:20|3906.5|3905|3906.5|3906|3906.5|3906|3906.5|3905|1860
1644589230000|2022-02-11 14:20:30|3907|3906.5|3907.5|3907|3908|3907.5|3907|3906.5|1577
1644589240000|2022-02-11 14:20:40|3908||3907.5||3908||3907.5||89
1644589250000|2022-02-11 14:20:50|3907|3906|3905|3904|3907|3906|3904.5|3904|4880
1644589260000|2022-02-11 14:21:00|3905.5|3904.5|3906.5|3905.5|3906.5|3906|3905.5|3904.5|2226
1644589270000|2022-02-11 14:21:10|3906|3905|3905.5|3904.5|3906.5|3905|3904.5|3904|1892
1644589290000|2022-02-11 14:21:30|3905|3904|3904|3903.5|3905|3904|3904|3903|3093
1644589300000|2022-02-11 14:21:40|3904.5|3904|3904.5|3903.5|3904.5|3904|3904.5|3903.5|736
1644589310000|2022-02-11 14:21:50|3905|3904|3905|3904|3905.5|3904.5|3905|3904|1947
1644589320000|2022-02-11 14:22:00|3904.5|3904.5|3904.5|3904|3905|3904.5|3904.5|3904|93
1644589330000|2022-02-11 14:22:10|3905|3904.5|3905|3904|3905|3904.5|3905|3904|112
1644589340000|2022-02-11 14:22:20|3904.5|3904.5|3904.5|3904|3905|3904.5|3904.5|3904|1678
1644589360000|2022-02-11 14:22:40|||||||||1186
1644589370000|2022-02-11 14:22:50|3904|3903.5|3903.5|3902.5|3904|3903.5|3903.5|3902.5|1500
1644589390000|2022-02-11 14:23:10|3903|3903|3903.5|3903|3903.5|3903|3902.5|3901.5|6155
1644589400000|2022-02-11 14:23:20|3904|3903.5|3904|3903|3904.5|3904|3904|3903|3437
1644589410000|2022-02-11 14:23:30|3904.5|3903.5|3904|3903.5|3904.5|3904|3904|3903.5|510
1644589430000|2022-02-11 14:23:50|3903.5|3903|3903|3902.5|3903.5|3903|3903|3902|1598
1644589440000|2022-02-11 14:24:00|3902.5|3902|3902|3901.5|3902.5|3902|3902|3901.5|2128
1644589450000|2022-02-11 14:24:10|3902.5|3902|3902.5|3902|3902.5|3902|3902.5|3902|407
1644589460000|2022-02-11 14:24:20|3902|3901.5|3902|3901.5|3902|3901.5|3902|3901.5|1495
1644589470000|2022-02-11 14:24:30|3901.5|3901|3901.5|3900.5|3901.5|3901|3901.5|3900.5|440
1644589480000|2022-02-11 14:24:40|3901|3900|3902|3901.5|3902|3901.5|3901|3900|1405
1644589490000|2022-02-11 14:24:50|3902.5|3902|3902|3901|3903|3902.5|3902|3900.5|2464
1644589500000|2022-02-11 14:25:00|3901|3900.5|3900.5|3899.5|3902|3901|3900|3899.5|6719
1644589510000|2022-02-11 14:25:10|3899.5|3899|3901|3900|3901|3900.5|3899.5|3899|3156
1644589520000|2022-02-11 14:25:20|3900.5|3899.5|3900.5|3899.5|3900.5|3900|3900|3899|5414
1644589530000|2022-02-11 14:25:30|3901|3900|3900.5|3899.5|3901.5|3900.5|3900|3899|15294
1644589540000|2022-02-11 14:25:40|3900|3899|3900.5|3899.5|3901|3900|3900|3899|1801
1644589550000|2022-02-11 14:25:50|3900|3899|3900.5|3900|3900.5|3900|3899.5|3899|3387
1644589560000|2022-02-11 14:26:00|3900|3899.5|3900|3899|3900.5|3900|3900|3899|1594
1644589570000|2022-02-11 14:26:10|3899.5|3898.5|3898.5|3897.5|3900|3899|3898.5|3897.5|9251
1644589580000|2022-02-11 14:26:20|3898|3898|3898|3897|3898|3898|3898|3897|3693
1644589590000|2022-02-11 14:26:30|3897.5|3896|3896.5|3896|3897.5|3896.5|3896|3895|3688
1644589600000|2022-02-11 14:26:40|3896|3895|3895|3894|3896|3895|3894|3893.5|4480
1644589610000|2022-02-11 14:26:50|3894.5|3893.5|3894.5|3893.5|3895|3893.5|3894.5|3893.5|981
1644589620000|2022-02-11 14:27:00||3894||3894||3894||3894|904
1644589630000|2022-02-11 14:27:10|3894|3893.5|3893|3892|3894|3893.5|3892|3891|2179
1644589640000|2022-02-11 14:27:20|3892|3891.5|3893|3892|3894|3893|3892|3891.5|6514
1644589650000|2022-02-11 14:27:30|||||||||450
1644589660000|2022-02-11 14:27:40|||||||||6
1644589670000|2022-02-11 14:27:50|3892.5|3891.5|3891.5|3890.5|3892.5|3891.5|3891|3890|6847
1644589680000|2022-02-11 14:28:00|3892|3891.5|3892.5|3891.5|3892.5|3891.5|3891.5|3890.5|5986
1644589690000|2022-02-11 14:28:10|3892||3892||3892||3892||0
1644589700000|2022-02-11 14:28:20|3892.5|3892|3892.5|3892|3892.5|3892|3892.5|3892|916
1644589710000|2022-02-11 14:28:30|3893|3892.5|3893|3892|3893|3892.5|3892.5|3892|2762
1644589720000|2022-02-11 14:28:40|3892.5||3892.5||3892.5||3892.5||0
1644589730000|2022-02-11 14:28:50|||||||||328
1644589740000|2022-02-11 14:29:00|||||||||122
1644589750000|2022-02-11 14:29:10|3893|3892.5|3895|3894|3895|3894|3893|3892.5|8437
1644589760000|2022-02-11 14:29:20|3895.5|3895|3896|3895|3896|3895|3895.5|3895|82
1644589770000|2022-02-11 14:29:30|3896.5|3895.5|3895|3894.5|3896.5|3896|3895|3894.5|3285
1644589780000|2022-02-11 14:29:40|3895.5|3894|3895.5|3894.5|3895.5|3894.5|3895.5|3894|984
1644589790000|2022-02-11 14:29:50|3895||3895||3895||3895||0
1644589800000|2022-02-11 14:30:00|3894|3894|3895|3893.5|3896|3894.5|3892.5|3891.5|15415
1644589810000|2022-02-11 14:30:10|3894.5|3894|3894.5|3894|3895|3894|3894.5|3894|738
1644589820000|2022-02-11 14:30:20|3895|3893.5|3897.5|3897|3898.5|3897|3895|3893.5|2383
1644589830000|2022-02-11 14:30:30|3897|3896.5|3893|3892.5|3897|3896.5|3893|3891.5|9794
1644589840000|2022-02-11 14:30:40|3893.5|3892|3893.5|3892.5|3893.5|3892.5|3892.5|3891.5|2708
1644589850000|2022-02-11 14:30:50|3894|3893|3894.5|3893|3894.5|3893.5|3893|3892|5064
1644589860000|2022-02-11 14:31:00|3894|3893.5|3894|3893|3895|3894.5|3893|3891.5|3816
1644589870000|2022-02-11 14:31:10|3894.5|3893.5|3895|3894|3895.5|3894.5|3894|3893.5|1566
1644589880000|2022-02-11 14:31:20|3895.5|3894.5|3896.5|3896|3896.5|3896|3895|3894.5|2116
1644589890000|2022-02-11 14:31:30|3897.5||3897||3897.5||3897||620
1644589900000|2022-02-11 14:31:40|3897.5|3896.5|3900.5|3899.5|3902|3900.5|3897.5|3896.5|40611
1644589910000|2022-02-11 14:31:50|3900|3899|3902|3900.5|3902|3900.5|3899.5|3898.5|2429
1644589920000|2022-02-11 14:32:00|3902.5|3901|3903|3901.5|3903.5|3902.5|3901.5|3901|4035
1644589930000|2022-02-11 14:32:10|3902.5|3901|3902.5|3901.5|3903|3901.5|3902|3901|138
1644589940000|2022-02-11 14:32:20|3902|3901|3897|3896|3903|3901|3897|3896|2695
1644589950000|2022-02-11 14:32:30|3896.5|3895.5|3896.5|3895.5|3897.5|3896.5|3895|3894|2342
1644589960000|2022-02-11 14:32:40|3896|3895|3896|3895|3896.5|3895|3895.5|3894.5|2666
1644589970000|2022-02-11 14:32:50|3896.5|3895.5|3901.5|3901|3901.5|3901|3896.5|3895.5|10348
1644589980000|2022-02-11 14:33:00|3901|3900.5|3902|3900.5|3902.5|3901.5|3900.5|3899.5|763
1644589990000|2022-02-11 14:33:10|3902.5|3901|3903.5|3902|3904.5|3902.5|3901.5|3900.5|938
1644590000000|2022-02-11 14:33:20|3903|3901.5|3903|3901.5|3903.5|3902.5|3902.5|3901|1277
1644590010000|2022-02-11 14:33:30|3902.5|3902|3903|3902|3903.5|3902.5|3902.5|3901.5|1055
1644590020000|2022-02-11 14:33:40|3902.5|3901.5|3901|3900|3903|3902|3900.5|3900|3434
1644590030000|2022-02-11 14:33:50|3900.5|3899.5|3901|3900|3901|3900|3900.5|3899.5|502
1644590040000|2022-02-11 14:34:00|3900.5|3900.5|3904|3903.5|3904|3903.5|3900.5|3900.5|2926
1644590050000|2022-02-11 14:34:10|3905|3904|3910|3909|3910|3909|3905|3904|17666
1644590060000|2022-02-11 14:34:20|3909.5|3910|3911.5|3910|3912|3910|3909.5|3909.5|1447
1644590070000|2022-02-11 14:34:30|3912|3910.5|3911.5|3911|3913.5|3912|3911.5|3910|3748
1644590080000|2022-02-11 14:34:40|3911|3910|3910.5|3908.5|3911|3910|3909.5|3908|2067
1644590090000|2022-02-11 14:34:50|3909.5|3909|3913|3911.5|3913|3911.5|3909.5|3909|3100
1644590100000|2022-02-11 14:35:00|3912.5|3911|3915|3914|3915.5|3914.5|3910.5|3909.5|13189
1644590110000|2022-02-11 14:35:10|3914.5|3913.5|3914|3913|3916|3915|3913.5|3913|4559
1644590120000|2022-02-11 14:35:20|3914.5|3913.5|3917|3915|3917.5|3916|3914.5|3913|3203
1644590130000|2022-02-11 14:35:30|3916.5|3915.5|3917|3916|3918.5|3917.5|3916|3914.5|8448
1644590140000|2022-02-11 14:35:40|3917.5|3916.5|3916.5|3914.5|3918|3917|3916.5|3914.5|662
1644590150000|2022-02-11 14:35:50|3916|3914|3916.5|3915.5|3919.5|3918|3915|3914|5275
1644590160000|2022-02-11 14:36:00|3917|3916|3918.5|3916.5|3918.5|3917|3916.5|3915|1931
1644590170000|2022-02-11 14:36:10|3919|3917|3919|3917.5|3920|3919.5|3918.5|3917|3060
1644590180000|2022-02-11 14:36:20|3918.5|3918|3919.5|3918.5|3920|3918.5|3917.5|3917|5584
1644590190000|2022-02-11 14:36:30|3919|3917.5|3921|3919.5|3921|3919.5|3918.5|3917.5|4785
1644590200000|2022-02-11 14:36:40|3920.5|3920|3922.5|3920.5|3922.5|3920.5|3920.5|3920|1225
1644590210000|2022-02-11 14:36:50|3922|3920|3924|3922.5|3924.5|3923|3921.5|3920|2440
1644590220000|2022-02-11 14:37:00|3924.5|3923|3922.5|3921.5|3924.5|3923.5|3921.5|3920|4108
1644590230000|2022-02-11 14:37:10|3923|3922|3922|3921|3923.5|3922|3921.5|3921|1149
1644590240000|2022-02-11 14:37:20|3922.5|3921.5|3919|3918|3923|3922.5|3919|3917.5|4050
1644590250000|2022-02-11 14:37:30|3919.5|3918.5|3920.5|3919.5|3920.5|3919.5|3919|3918|2902
1644590260000|2022-02-11 14:37:40|3920|3919|3920.5|3919|3920.5|3919.5|3919.5|3918.5|1753
1644590270000|2022-02-11 14:37:50|3921|3920|3918.5|3917.5|3921|3920|3918.5|3917.5|1758
1644590280000|2022-02-11 14:38:00|3918|3916.5|3918|3916.5|3918.5|3917.5|3917.5|3916|1207
1644590290000|2022-02-11 14:38:10|3917.5|3916|3914.5|3912.5|3917.5|3916|3913.5|3912|7823
1644590300000|2022-02-11 14:38:20|3914|3913|3911.5|3910.5|3914|3913|3911.5|3910|1458
1644590310000|2022-02-11 14:38:30|3911|3910|3911|3909.5|3911.5|3910|3909.5|3907.5|3885
1644590320000|2022-02-11 14:38:40|3910.5|3909|3909.5|3908.5|3911|3909.5|3909.5|3908|400
1644590330000|2022-02-11 14:38:50|3910|3909|3909|3908|3911.5|3910.5|3909|3907.5|3191
1644590340000|2022-02-11 14:39:00|3908.5|3907.5|3909|3907.5|3910|3908.5|3908.5|3907.5|1230
1644590350000|2022-02-11 14:39:10|3908.5|3907|3908|3906|3908.5|3907|3907|3905.5|1187
1644590360000|2022-02-11 14:39:20|3907.5|3906.5|3904|3902.5|3908|3906.5|3904|3902.5|1807
1644590370000|2022-02-11 14:39:30|3903.5|3902|3901.5|3900.5|3904|3902|3901.5|3900|1264
1644590380000|2022-02-11 14:39:40|3901|3900|3899.5|3898|3901.5|3900|3899.5|3897.5|2115
1644590390000|2022-02-11 14:39:50|3899|3897.5|3898|3897|3899.5|3898.5|3897.5|3896|4887
1644590400000|2022-02-11 14:40:00|3898.5|3897.5|3898|3896.5|3901|3900|3896|3894|17527
1644590410000|2022-02-11 14:40:10|3898.5|3897|3898.5|3897.5|3899.5|3898|3898.5|3896.5|1717
1644590420000|2022-02-11 14:40:20|3899.5|3898.5|3901.5|3899.5|3902|3900.5|3899|3898.5|1747
1644590430000|2022-02-11 14:40:30|3902|3900.5|3903|3902|3904|3902|3902|3899.5|366
1644590440000|2022-02-11 14:40:40|3903.5|3902.5|3905|3904|3905.5|3904|3903.5|3902|539
1644590450000|2022-02-11 14:40:50|3906|3904.5|3906.5|3905|3907|3905|3905.5|3904.5|565
1644590460000|2022-02-11 14:41:00|3907|3906.5|3909.5|3908.5|3910|3909|3907|3905|1604
1644590470000|2022-02-11 14:41:10|3910|3909|3910|3908.5|3910.5|3909|3909|3908|767
1644590480000|2022-02-11 14:41:20|3910.5|3909|3913|3911|3913.5|3912|3910.5|3909|976
1644590490000|2022-02-11 14:41:30|3912.5|3911.5|3911|3909.5|3912.5|3911.5|3910.5|3909.5|1610
1644590500000|2022-02-11 14:41:40|3910.5|3908.5|3910.5|3909.5|3911.5|3909.5|3910|3908.5|1562
1644590510000|2022-02-11 14:41:50|3911|3910|3912|3910.5|3912|3910.5|3911|3909.5|988
1644590520000|2022-02-11 14:42:00|3912.5|3911|3912.5|3911|3914|3912.5|3912.5|3911|1816
1644590530000|2022-02-11 14:42:10|3912|3911.5|3913|3911.5|3913.5|3912|3911.5|3911.5|62
1644590540000|2022-02-11 14:42:20|3912.5|3911|3911.5|3910.5|3913|3911.5|3910.5|3909.5|2642
1644590550000|2022-02-11 14:42:30|3912.5|3910|3909.5|3908|3912.5|3910|3909.5|3908|3037
1644590560000|2022-02-11 14:42:40|3910|3908.5|3909|3907.5|3911|3909.5|3909|3906.5|1783
1644590570000|2022-02-11 14:42:50|3908|3906.5|3910.5|3909|3910.5|3909|3908|3906.5|6094
1644590580000|2022-02-11 14:43:00|3910|3908|3909|3908|3910|3908|3908.5|3907.5|244
1644590590000|2022-02-11 14:43:10|3909.5|3908.5|3910.5|3909|3911|3909.5|3909.5|3908.5|1135
1644590600000|2022-02-11 14:43:20|3910|3908.5|3909.5|3908|3910|3908.5|3909.5|3908|278
1644590610000|2022-02-11 14:43:30|3909|3907.5|3908.5|3907|3909|3908|3908.5|3907|338
1644590620000|2022-02-11 14:43:40|3908|3906|3903.5|3902|3908|3906|3903.5|3902|1848
1644590630000|2022-02-11 14:43:50|3904|3902.5|3902.5|3902|3904.5|3903.5|3901.5|3901|17172
1644590640000|2022-02-11 14:44:00|3903|3902.5|3902.5|3901|3904|3903|3901.5|3901|2690
1644590650000|2022-02-11 14:44:10|3903|3900.5|3903.5|3902|3904|3903|3901.5|3900|3835
1644590660000|2022-02-11 14:44:20|3904|3903|3905.5|3904.5|3906|3905|3904|3903|1002
1644590670000|2022-02-11 14:44:30|3905|3904|3905.5|3904|3906|3904.5|3905|3904|341
1644590680000|2022-02-11 14:44:40|3905|3904.5|3904.5|3903|3905|3904.5|3904.5|3903|859
1644590690000|2022-02-11 14:44:50||3904||3903||3904||3903|70
1644590700000|2022-02-11 14:45:00|3905|3904|3908|3906.5|3908.5|3906.5|3904.5|3903.5|1237
1644590710000|2022-02-11 14:45:10|3907|3906|3905|3903.5|3907|3906.5|3905|3903.5|1330
1644590720000|2022-02-11 14:45:20|3904.5|3903|3903.5|3902|3904.5|3903|3903.5|3901.5|1594
1644590730000|2022-02-11 14:45:30|3904.5|3902.5|3905|3903.5|3905|3904|3904|3902.5|588
1644590740000|2022-02-11 14:45:40|3906|3904|3906|3904.5|3907|3905.5|3904.5|3903.5|1917
1644590750000|2022-02-11 14:45:50|3905|3904|3906|3904|3906|3904.5|3905|3904|692
1644590760000|2022-02-11 14:46:00|3906.5|3905|3908.5|3908|3908.5|3908|3906.5|3904|1062
1644590770000|2022-02-11 14:46:10|3909|3907.5|3910|3908.5|3910|3909|3909|3907.5|1514
1644590780000|2022-02-11 14:46:20|3910.5|3909|3909|3908|3912.5|3910.5|3909|3908|11206
1644590790000|2022-02-11 14:46:30|3909.5|3908.5|3910|3909|3911|3910|3909.5|3908|942
1644590800000|2022-02-11 14:46:40|3911|3909.5|3910.5|3909|3911|3909.5|3910|3909|111
1644590810000|2022-02-11 14:46:50|3910|3909.5|3911|3909|3911|3910|3910|3909|249
1644590820000|2022-02-11 14:47:00|3910.5|3909.5|3909.5|3908|3910.5|3909.5|3909.5|3908|520
1644590830000|2022-02-11 14:47:10|3909|3907.5|3908.5|3906|3909|3907.5|3908.5|3906|1206
1644590840000|2022-02-11 14:47:20||3906.5||3907||3907||3906.5|0
1644590850000|2022-02-11 14:47:30|3909.5|3907.5|3909|3907.5|3911|3909.5|3909|3907.5|3902
1644590860000|2022-02-11 14:47:40|3909.5|3908|3910|3909|3910.5|3909|3908.5|3908|481
1644590870000|2022-02-11 14:47:50|3910.5|3909.5|3912.5|3910.5|3913|3911.5|3910|3909|729
1644590880000|2022-02-11 14:48:00|3912|3910|3912|3910.5|3912.5|3910.5|3911.5|3910|1028
1644590890000|2022-02-11 14:48:10|3912.5|3911.5|3910|3908.5|3913|3911.5|3909|3908|1507
1644590900000|2022-02-11 14:48:20|3909.5|3908|3910|3909|3910.5|3909.5|3909.5|3908|199
1644590910000|2022-02-11 14:48:30|3909.5|3908|3911.5|3909.5|3912|3910.5|3909|3907.5|673
1644590920000|2022-02-11 14:48:40|3911|3909|3910.5|3909|3911|3909.5|3910|3909|103
1644590930000|2022-02-11 14:48:50|3910|3908.5|3911.5|3910|3911.5|3910.5|3909.5|3908.5|1693
1644590940000|2022-02-11 14:49:00|3911|3910.5|3910.5|3909.5|3911.5|3910.5|3910|3909|1876
1644590950000|2022-02-11 14:49:10|3911|3910|3911.5|3910.5|3913|3911.5|3911|3910|1459
1644590960000|2022-02-11 14:49:20|3912|3911|3912|3911.5|3912|3911.5|3911.5|3910.5|1102
1644590970000|2022-02-11 14:49:30|3911.5|3911|3913.5|3912.5|3913.5|3912.5|3911.5|3911|2540
1644590980000|2022-02-11 14:49:40||3913||3912||3913||3912|78
1644590990000|2022-02-11 14:49:50|3913||3913||3913||3913||0
1644591000000|2022-02-11 14:50:00|3912.5|3911.5|3910.5|3909.5|3912.5|3911.5|3910.5|3909.5|1125
1644591010000|2022-02-11 14:50:10|3911|3910|3911|3910|3911.5|3910.5|3909|3908.5|6209
1644591020000|2022-02-11 14:50:20|3911.5|3910.5|3913|3912|3914.5|3913.5|3911.5|3910.5|6273
1644591030000|2022-02-11 14:50:30|3913.5|3912.5|3913.5|3913|3913.5|3913|3913|3912.5|672
1644591040000|2022-02-11 14:50:40|3913|3912.5|3913|3912|3915|3913.5|3912.5|3911.5|3560
1644591050000|2022-02-11 14:50:50|3912.5|3911.5|3913|3911.5|3914|3912.5|3912.5|3911.5|2524
1644591060000|2022-02-11 14:51:00|3912.5|3911|3911.5|3910|3912.5|3911.5|3911|3910|1957
1644591070000|2022-02-11 14:51:10|3912|3911|3913.5|3912|3914.5|3913.5|3911|3910|9942
1644591080000|2022-02-11 14:51:20|3912.5|3912.5|3913|3912|3913.5|3912.5|3912.5|3912|0
1644591090000|2022-02-11 14:51:30|3913.5|3912.5|3915.5|3914|3915.5|3914|3913.5|3912.5|3258
1644591100000|2022-02-11 14:51:40|3915|3914.5|3916.5|3915.5|3918.5|3917|3915|3914.5|8670
1644591110000|2022-02-11 14:51:50|3917|3916|3915.5|3914|3917.5|3916|3915|3914|4485
1644591120000|2022-02-11 14:52:00|3916|3914.5|3918|3917|3918|3917|3915.5|3914.5|3460
1644591130000|2022-02-11 14:52:10|||||||||174
1644591140000|2022-02-11 14:52:20|3918.5|3917.5|3919|3917.5|3919.5|3918|3918|3917.5|2659
1644591150000|2022-02-11 14:52:30|3919.5|3918|3919|3917.5|3921|3920|3919|3917.5|2496
1644591160000|2022-02-11 14:52:40|3918.5|3917|3917.5|3916.5|3918.5|3917|3917.5|3916.5|2073
1644591170000|2022-02-11 14:52:50|3918|3917|3921|3920|3922|3920.5|3918|3917|4261
1644591180000|2022-02-11 14:53:00|3920.5|3919.5|3920|3918.5|3920.5|3919.5|3919|3918.5|1806
1644591190000|2022-02-11 14:53:10|3919.5|3918|3919.5|3918.5|3919.5|3918.5|3919|3918|2135
1644591200000|2022-02-11 14:53:20|3919|3918|3916.5|3915|3919.5|3918|3916|3915|2634
1644591210000|2022-02-11 14:53:30|3917|3914.5|3915.5|3914|3917|3915.5|3915|3914|1194
1644591220000|2022-02-11 14:53:40|3915|3914.5|3916|3914.5|3916.5|3915|3915|3914|5672
1644591230000|2022-02-11 14:53:50|3916.5|3915|3916.5|3916|3917.5|3916|3915.5|3914.5|4210
1644591240000|2022-02-11 14:54:00|3917|3915.5|3917|3915.5|3917.5|3915.5|3916.5|3915.5|1456
1644591250000|2022-02-11 14:54:10|3916.5|3916|3917|3915|3917.5|3916|3915.5|3914.5|3192
1644591270000|2022-02-11 14:54:30|3917.5|3915.5|3920|3918.5|3920|3918.5|3917|3915.5|9758
1644591280000|2022-02-11 14:54:40|3919.5|3917.5|3918.5|3917.5|3919.5|3917.5|3918.5|3917.5|1173
1644591290000|2022-02-11 14:54:50|3918|3916.5|3918|3917.5|3918.5|3917.5|3918|3916.5|1040
1644591300000|2022-02-11 14:55:00|3918.5|3918|3919|3917|3919.5|3919|3917.5|3917|5694
1644591320000|2022-02-11 14:55:20|3919.5|3917.5|3920.5|3920|3921.5|3920.5|3919.5|3917.5|4094
1644591330000|2022-02-11 14:55:30|3921|3920.5|3921|3920|3921|3920.5|3921|3920|488
1644591340000|2022-02-11 14:55:40|3920.5|3919.5|3920.5|3919|3921|3920|3920|3919|6329
1644591350000|2022-02-11 14:55:50|3920||3920||3920||3919.5||220
1644591360000|2022-02-11 14:56:00|3919.5|3918.5|3914.5|3913.5|3920.5|3918.5|3914.5|3913.5|3590
1644591370000|2022-02-11 14:56:10|3914|3912|3913|3911.5|3914|3913|3912.5|3911.5|541
1644591380000|2022-02-11 14:56:20|3912.5|3911|3914.5|3913.5|3915|3914|3912|3911|6576
1644591390000|2022-02-11 14:56:30|3915|3914|3915|3913.5|3915|3914|3914|3913.5|1093
1644591400000|2022-02-11 14:56:40|3914|3913|3912|3910.5|3915|3913|3911|3909|5259
1644591410000|2022-02-11 14:56:50|3911.5|3911.5|3913.5|3912|3913.5|3912.5|3911|3909.5|6765
1644591420000|2022-02-11 14:57:00|3914|3911.5|3912|3910.5|3914|3912.5|3910.5|3909.5|4232
1644591430000|2022-02-11 14:57:10|3911.5|3911.5|3912.5|3911|3912.5|3911.5|3911.5|3910.5|517
1644591440000|2022-02-11 14:57:20|3912|3911.5|3912|3911|3912.5|3911.5|3912|3911|406
1644591450000|2022-02-11 14:57:30|3912.5|3912|3913|3911.5|3913|3912|3912|3911.5|1502
1644591460000|2022-02-11 14:57:40|3912.5|3911|3911|3909.5|3912.5|3911|3910|3909.5|1867
1644591470000|2022-02-11 14:57:50|3910.5|3910|3910.5|3909.5|3911.5|3910.5|3910|3909|5284
1644591480000|2022-02-11 14:58:00|3910|3909|3910|3909|3910|3909.5|3909|3908.5|1222
1644591490000|2022-02-11 14:58:10|3910.5|3909.5|3910.5|3909|3911.5|3910.5|3910.5|3909|1346
1644591500000|2022-02-11 14:58:20|3910||3910||3910||3910||650
1644591510000|2022-02-11 14:58:30|3909.5|3908|3910.5|3909|3911|3909.5|3908|3907.5|4435
1644591520000|2022-02-11 14:58:40|3911|3908.5|3910|3909|3911|3910|3910|3908.5|2667
1644591530000|2022-02-11 14:58:50|3910.5|3909.5|3910|3909|3910.5|3909.5|3910|3909|558
1644591540000|2022-02-11 14:59:00|3910.5|3909.5|3911.5|3909.5|3911.5|3910|3910.5|3909.5|519
1644591550000|2022-02-11 14:59:10|3911|3910|3911.5|3910|3911.5|3910|3910.5|3909.5|1820
1644591560000|2022-02-11 14:59:20|3911|3909.5|3910.5|3909.5|3911.5|3911|3910.5|3909.5|7540
1644591570000|2022-02-11 14:59:30|3910|3909|3910.5|3908.5|3910.5|3909|3909|3908.5|1208
1644591580000|2022-02-11 14:59:40|3911.5|3909|3911|3910|3911.5|3910.5|3910.5|3909|972
1644591590000|2022-02-11 14:59:50|3911.5|3910.5|3912|3911.5|3912|3911.5|3911.5|3910|1282
1644591600000|2022-02-11 15:00:00|3912.5|3912|3908.5|3907|3913.5|3912.5|3906|3905|9599
1644591610000|2022-02-11 15:00:10|3909|3906|3908|3907.5|3909|3907.5|3907|3905|2261
1644591620000|2022-02-11 15:00:20|3908.5|3907|3907.5|3906|3909|3907|3906|3905|1303
1644591630000|2022-02-11 15:00:30|3907|3905.5|3907|3906|3907.5|3906.5|3906|3905|2306
1644591640000|2022-02-11 15:00:40|3907.5|3906.5|3907.5|3906.5|3909|3907.5|3907|3905.5|4551
1644591650000|2022-02-11 15:00:50|3908|3907|3910.5|3909|3911|3910.5|3908|3907|5233
1644591660000|2022-02-11 15:01:00|3911|3909.5|3911|3909.5|3911.5|3910.5|3910.5|3909.5|3334
1644591670000|2022-02-11 15:01:10|3910.5|3910.5|3910.5|3909.5|3910.5|3910.5|3910.5|3909.5|1663
1644591680000|2022-02-11 15:01:20|3910|3910|3908.5|3907.5|3910|3910|3908|3907.5|775
1644591690000|2022-02-11 15:01:30|3908|3906.5|3905.5|3903.5|3908|3906.5|3905.5|3903.5|1786
1644591700000|2022-02-11 15:01:40|3905|3903|3903.5|3902|3905|3903|3903.5|3901.5|2210
1644591710000|2022-02-11 15:01:50|3903|3901.5|3902.5|3901.5|3904|3902.5|3902.5|3901.5|1105
1644591720000|2022-02-11 15:02:00|3902|3901|3902|3901.5|3902.5|3901.5|3901|3900|1534
1644591730000|2022-02-11 15:02:10|3902.5|3901|3904|3903|3904|3903.5|3902.5|3901|1051
1644591740000|2022-02-11 15:02:20|3903.5|3902|3903.5|3902|3903.5|3902|3903.5|3902|59
1644591750000|2022-02-11 15:02:30|3903|3901.5|3902.5|3901|3903.5|3902|3901.5|3900.5|2207
1644591760000|2022-02-11 15:02:40|3903|3901.5|3904|3902.5|3904|3902.5|3902.5|3901.5|1752
1644591770000|2022-02-11 15:02:50|3904.5|3903|3905|3903.5|3905|3903.5|3904|3903|207
1644591780000|2022-02-11 15:03:00|3905.5|3904|3905.5|3904.5|3905.5|3904.5|3905.5|3904|272
1644591790000|2022-02-11 15:03:10|3905|3903.5|3905.5|3904|3905.5|3904.5|3904|3902.5|1614
1644591800000|2022-02-11 15:03:20|3906|3904.5|3906.5|3905.5|3906.5|3905.5|3905.5|3904.5|382
1644591810000|2022-02-11 15:03:30|3907|3906|3906.5|3905.5|3907.5|3906.5|3906.5|3905|460
1644591820000|2022-02-11 15:03:40|3906|3905|3904|3902.5|3906|3905|3903.5|3902.5|1823
1644591830000|2022-02-11 15:03:50|3903.5|3902|3902.5|3901.5|3903.5|3902|3902.5|3901.5|532
1644591840000|2022-02-11 15:04:00|3903|3902|3904|3902.5|3904|3902.5|3903|3902|895
1644591850000|2022-02-11 15:04:10|3903.5|3902|3902|3901|3903.5|3902|3902|3901|864
1644591860000|2022-02-11 15:04:20|3902.5|3901.5|3903|3901.5|3903|3901.5|3902.5|3901.5|780
1644591870000|2022-02-11 15:04:30||3902||3902.5||3902.5||3902|359
1644591880000|2022-02-11 15:04:40|3904|3903|3903.5|3902.5|3904|3903.5|3903.5|3902.5|435
1644591890000|2022-02-11 15:04:50|3904|3903|3904|3902.5|3904.5|3903.5|3904|3902.5|343
1644591900000|2022-02-11 15:05:00|3904.5|3903|3903|3901.5|3904.5|3903.5|3903|3901.5|1470
1644591910000|2022-02-11 15:05:10|||||||||57
1644591920000|2022-02-11 15:05:20|3903.5|3902|3904.5|3903.5|3904.5|3903.5|3903.5|3902|1414
1644591930000|2022-02-11 15:05:30|3904|3903|3903.5|3903|3904|3903|3903.5|3903|248
1644591940000|2022-02-11 15:05:40|3903|3902.5|3904|3902|3904|3903|3902.5|3902|1879
1644591950000|2022-02-11 15:05:50|3903|3902.5|3904.5|3903|3904.5|3903.5|3903|3901.5|1133
1644591960000|2022-02-11 15:06:00|3904|3903.5|3904.5|3903|3904.5|3903.5|3904|3903|2729
1644591970000|2022-02-11 15:06:10|3905|3904|3905|3904|3905|3904|3905|3904|92
1644591980000|2022-02-11 15:06:20|3905.5|3904.5|3905|3904|3905.5|3905|3904.5|3904|470
1644591990000|2022-02-11 15:06:30|3904.5|3904.5|3904.5|3903|3904.5|3904.5|3904.5|3903|336
1644592000000|2022-02-11 15:06:40|3905|3903.5|3905|3904|3905|3904|3905|3903.5|1150
1644592010000|2022-02-11 15:06:50|3904.5|3903|3904.5|3903|3904.5|3903|3903|3902.5|2208
1644592020000|2022-02-11 15:07:00|3905|3903.5|3905|3904|3905|3904.5|3904.5|3903.5|1379
1644592030000|2022-02-11 15:07:10|3904.5|3904.5|3903.5|3903|3904.5|3904.5|3903.5|3902.5|3498
1644592040000|2022-02-11 15:07:20|3904|3902.5|3903.5|3902|3904|3902.5|3903.5|3902|1820
1644592050000|2022-02-11 15:07:30|3903|3901.5|3901.5|3900.5|3903|3901.5|3901|3900.5|1114
1644592060000|2022-02-11 15:07:40|3901|3901|3901.5|3900.5|3901.5|3901|3901|3900|419
1644592070000|2022-02-11 15:07:50|3901|3900|3902|3901|3902|3901|3901|3900|1448
1644592080000|2022-02-11 15:08:00|3901.5|3900|3902|3900.5|3902|3901|3899.5|3899|11997
1644592090000|2022-02-11 15:08:10|3901.5|3901|3903.5|3902.5|3904|3902.5|3901.5|3901|1096
1644592100000|2022-02-11 15:08:20|3903|3902|3903.5|3902|3903.5|3902|3903|3902|243
1644592110000|2022-02-11 15:08:30|3904|3902.5|3904|3903.5|3904|3903.5|3904|3902|630
1644592120000|2022-02-11 15:08:40|3904.5|3904|3905|3903.5|3905.5|3904.5|3904.5|3903.5|2078
1644592130000|2022-02-11 15:08:50|3905.5|3904|3905.5|3904.5|3905.5|3904.5|3905.5|3904|210
1644592140000|2022-02-11 15:09:00|3906|3905|3906|3905|3906|3905.5|3906|3904.5|260
1644592160000|2022-02-11 15:09:20|3906.5|3905.5|3908.5|3906.5|3909|3907.5|3906.5|3905.5|3167
1644592170000|2022-02-11 15:09:30|||||||||56
1644592180000|2022-02-11 15:09:40|3908||3907.5||3908||3907.5||419
1644592190000|2022-02-11 15:09:50|3907|3906|3907.5|3907|3908|3907|3906.5|3906|727
1644592200000|2022-02-11 15:10:00|3908|3907.5|3908.5|3907.5|3908.5|3907.5|3908|3907|322
1644592210000|2022-02-11 15:10:10|3908|3907|3908.5|3907.5|3908.5|3907.5|3907.5|3906|2187
1644592220000|2022-02-11 15:10:20|3909|3908|3908.5|3907.5|3909|3908|3908.5|3907.5|422
1644592230000|2022-02-11 15:10:30|3908|3908|3907.5|3906.5|3908.5|3908|3907.5|3906.5|2194
1644592240000|2022-02-11 15:10:40|3908|3907|3908|3907|3909|3907.5|3908|3907|2322
1644592250000|2022-02-11 15:10:50|3907.5||3907.5||3908||3907.5||75
1644592260000|2022-02-11 15:11:00|3908.5|3907.5|3909|3907|3909|3907.5|3907.5|3907|2592
1644592270000|2022-02-11 15:11:10|3908.5|3906.5|3906.5|3905.5|3908.5|3906.5|3906.5|3905.5|2756
1644592280000|2022-02-11 15:11:20|3907||3906.5||3907.5||3906.5||177
1644592290000|2022-02-11 15:11:30|3906|3905|3906.5|3905.5|3906.5|3905.5|3906|3904.5|825
1644592300000|2022-02-11 15:11:40|3906|3905|3905.5|3904|3906|3905|3905.5|3904|0
1644592310000|2022-02-11 15:11:50|3905|3903.5|3906|3905.5|3906.5|3905.5|3904.5|3903.5|1807
1644592320000|2022-02-11 15:12:00|3905.5|3905|3906|3905|3906|3905|3905.5|3904|1721
1644592330000|2022-02-11 15:12:10|3905.5|3904.5|3904.5|3903.5|3905.5|3904.5|3904.5|3903.5|1496
1644592340000|2022-02-11 15:12:20|3905|3904|3905.5|3904|3906.5|3905|3905|3904|2396
1644592350000|2022-02-11 15:12:30|3906|3904.5|3907|3906|3907|3906|3906|3904.5|4791
1644592360000|2022-02-11 15:12:40|3906.5|3905.5|3906.5|3905.5|3907|3905.5|3906.5|3905.5|554
1644592370000|2022-02-11 15:12:50|3907|3906|3907|3906.5|3907.5|3907|3907|3906|575
1644592380000|2022-02-11 15:13:00|3907.5|3907|3907.5|3906|3908|3907|3907|3906|2258
1644592390000|2022-02-11 15:13:10|3907|3906.5|3908|3906.5|3908|3906.5|3907|3906.5|1279
1644592400000|2022-02-11 15:13:20|3908.5|3907|3909|3908|3909|3908|3908.5|3907|379
1644592410000|2022-02-11 15:13:30|3908.5|3908.5|3908.5|3907|3908.5|3908.5|3908|3907|645
1644592420000|2022-02-11 15:13:40||3907.5||3906.5||3907.5||3906.5|190
1644592430000|2022-02-11 15:13:50||3907||3907.5||3907.5||3906.5|89
1644592440000|2022-02-11 15:14:00|3908|3907|3908|3906.5|3908.5|3907|3908|3906.5|646
1644592450000|2022-02-11 15:14:10|3907.5|3906|3908|3907|3908|3907|3907.5|3906|1239
1644592460000|2022-02-11 15:14:20|3907.5|3906.5|3908|3907|3908|3907|3907.5|3906|2135
1644592470000|2022-02-11 15:14:30|3907.5|3906.5|3909|3907.5|3909|3908|3907.5|3906.5|1975
1644592480000|2022-02-11 15:14:40|3908.5|3907|3908|3906.5|3908.5|3907|3907|3906|2957
1644592490000|2022-02-11 15:14:50|3908.5|3907|3907.5|3906.5|3909.5|3908|3907.5|3906.5|2431
1644592500000|2022-02-11 15:15:00|3907|3906|3907.5|3906|3907.5|3907|3907|3905.5|777
1644592510000|2022-02-11 15:15:10|3908|3906.5|3908|3906.5|3908|3907|3907.5|3906.5|555
1644592520000|2022-02-11 15:15:20|3907.5|3907|3908.5|3907|3908.5|3907.5|3907.5|3906.5|980
1644592530000|2022-02-11 15:15:30|3908|3907.5|3907.5|3907|3908|3907.5|3907.5|3906.5|0
1644592540000|2022-02-11 15:15:40|3907|3906.5|3906.5|3906|3907|3907|3906.5|3906|725
1644592550000|2022-02-11 15:15:50|3906|3905.5|3907|3906|3907|3906|3906|3905.5|1668
1644592560000|2022-02-11 15:16:00|3906.5|3905.5|3907|3905.5|3907|3905.5|3905.5|3904.5|866
1644592570000|2022-02-11 15:16:10||3906||3906||3906||3906|0
1644592580000|2022-02-11 15:16:20|3906.5||3906.5||3906.5||3906.5||361
1644592590000|2022-02-11 15:16:30|3907|3905.5|3906.5|3905|3907|3906.5|3906.5|3905|950
1644592600000|2022-02-11 15:16:40|3906|3904.5|3905|3903.5|3906|3904.5|3904.5|3903.5|1039
1644592610000|2022-02-11 15:16:50|3904.5|3903|3903|3902|3904.5|3903|3903|3902|448
1644592620000|2022-02-11 15:17:00|3904|3902.5|3904|3902|3904|3903|3904|3902|1
1644592630000|2022-02-11 15:17:10|3903.5|3902.5|3904.5|3903.5|3905|3903.5|3903|3902.5|602
1644592640000|2022-02-11 15:17:20|3905|3904|3903.5|3902.5|3905.5|3904.5|3903|3901.5|5038
1644592650000|2022-02-11 15:17:30|3904|3903|3903.5|3902|3904|3903|3903.5|3902|133
1644592660000|2022-02-11 15:17:40|3904|3902.5|3903.5|3902.5|3904|3903|3903.5|3902.5|555
1644592670000|2022-02-11 15:17:50|3903|3902|3903|3901.5|3903|3902|3902.5|3901|276
1644592680000|2022-02-11 15:18:00|3903.5|3902|3904|3902.5|3904|3903.5|3902.5|3901.5|544
1644592690000|2022-02-11 15:18:10|3903.5|3902|3903|3902|3903.5|3902|3902.5|3902|803
1644592700000|2022-02-11 15:18:20||3902.5||3901.5||3902.5||3901.5|328
1644592710000|2022-02-11 15:18:30|3902.5|3902|3903|3902|3903|3902|3902|3902|71
1644592720000|2022-02-11 15:18:40|3902.5|3901.5|3902.5|3901.5|3902.5|3901.5|3902|3901|1725
1644592730000|2022-02-11 15:18:50|3903|3902|3903.5|3902|3903.5|3903|3903|3902|1915
1644592740000|2022-02-11 15:19:00|3903|3902.5|3903|3902.5|3903.5|3902.5|3903|3902.5|1008
1644592750000|2022-02-11 15:19:10|3903.5|3903|3904|3903|3904|3903.5|3903.5|3903|846
1644592760000|2022-02-11 15:19:20|3904.5|3903.5|3904.5|3903|3904.5|3904|3904.5|3903|18
1644592770000|2022-02-11 15:19:30|3904|3902.5|3903.5|3902.5|3904|3902.5|3903|3902|1124
1644592780000|2022-02-11 15:19:40|3904|3903|3905.5|3904.5|3905.5|3905|3904|3903|488
1644592790000|2022-02-11 15:19:50|3906|3905|3906|3905|3906|3905.5|3905|3904.5|3811
1644592800000|2022-02-11 15:20:00|3905.5||3906||3906||3905.5||1714
1644592810000|2022-02-11 15:20:10|3905.5||3905.5||3906||3905.5||2881
1644592820000|2022-02-11 15:20:20|3906|3905.5|3906|3905|3906|3905.5|3905.5|3905|1798
1644592830000|2022-02-11 15:20:30|3905.5||3906||3906||3905.5||347
1644592850000|2022-02-11 15:20:50|3906.5|3905.5|3906.5|3905.5|3908|3907|3906.5|3905|5215
1644592860000|2022-02-11 15:21:00|3906|3906|3906|3905|3907|3906|3906|3905|924
1644592870000|2022-02-11 15:21:10|3905.5|3905.5|3906|3905|3907|3906|3905.5|3905|1361
1644592880000|2022-02-11 15:21:20|3905.5|3905.5|3906.5|3905|3907|3905.5|3905.5|3905|998
1644592890000|2022-02-11 15:21:30||3905.5||3905.5||3905.5||3905|0
1644592900000|2022-02-11 15:21:40|3906||3906.5||3906.5||3906||113
1644592910000|2022-02-11 15:21:50|3907.5|3906|3906.5|3905.5|3907.5|3906.5|3906.5|3905|1180
1644592920000|2022-02-11 15:22:00|3906|3905|3906|3905|3906|3905|3905.5|3905|2933
1644592930000|2022-02-11 15:22:10|3906.5|3905.5|3906|3905|3907|3905.5|3905.5|3905|772
1644592940000|2022-02-11 15:22:20|3906.5|3905.5|3906|3905|3907|3905.5|3906|3905|156
1644592950000|2022-02-11 15:22:30|3906.5|3905.5|3907.5|3906.5|3907.5|3906.5|3906.5|3905.5|66
1644592960000|2022-02-11 15:22:40|3907|3906|3907|3906|3907|3906|3907|3906|92
1644592970000|2022-02-11 15:22:50|3906.5|3905.5|3906|3905|3906.5|3905.5|3906|3905|312
1644592980000|2022-02-11 15:23:00||3905.5||3905||3905.5||3905|425
1644592990000|2022-02-11 15:23:10|3906.5|3905.5|3906|3905|3907|3906|3906|3905|2430
1644593000000|2022-02-11 15:23:20|3905.5||3905.5||3905.5||3905.5||1413
1644593010000|2022-02-11 15:23:30|3906|3905.5|3906|3905|3906|3905.5|3906|3905|1685
1644593020000|2022-02-11 15:23:40|3907|3906|3907|3906|3907|3906|3906|3905|4124
1644593030000|2022-02-11 15:23:50|3906.5|3905.5|3906.5|3905|3907|3905.5|3906|3905|2909
1644593040000|2022-02-11 15:24:00|3907|3905.5|3906.5|3905.5|3907|3906|3906.5|3905.5|329
1644593050000|2022-02-11 15:24:10|3907|3906|3908|3906.5|3908.5|3907.5|3907|3906|764
1644593060000|2022-02-11 15:24:20|3907.5|3907|3908.5|3907.5|3908.5|3907.5|3907.5|3907|754
1644593070000|2022-02-11 15:24:30|3908||3908.5||3908.5||3908||0
1644593080000|2022-02-11 15:24:40|3908|3908|3910.5|3909.5|3911|3909.5|3908|3908|3494
1644593090000|2022-02-11 15:24:50|3911|3908.5|3910|3908.5|3911|3909|3909.5|3908.5|205
1644593100000|2022-02-11 15:25:00|3909.5|3909|3909.5|3908.5|3910|3909|3909.5|3908.5|0
1644593110000|2022-02-11 15:25:10|3909|3908|3909.5|3908.5|3909.5|3908.5|3908|3907.5|2493
1644593120000|2022-02-11 15:25:20|3910|3909|3912|3910.5|3912|3911|3910|3908.5|2447
1644593130000|2022-02-11 15:25:30|3912.5|3911.5|3914|3913|3914|3913|3912.5|3911.5|1744
1644593140000|2022-02-11 15:25:40|3914.5|3913.5|3915.5|3914|3916|3915|3914.5|3913.5|667
1644593150000|2022-02-11 15:25:50|3916|3914.5|3917.5|3916|3917.5|3916|3916|3914.5|297
1644593160000|2022-02-11 15:26:00|3917|3915.5|3916|3914.5|3917|3916|3915.5|3914|1180
1644593170000|2022-02-11 15:26:10|3915.5|3915|3914|3913|3915.5|3915|3914|3913|4844
1644593180000|2022-02-11 15:26:20|3913.5|3912.5|3913.5|3912.5|3914|3913|3913.5|3912.5|2825
1644593190000|2022-02-11 15:26:30|3914|3913|3914.5|3913|3915.5|3914.5|3914|3913|593
1644593200000|2022-02-11 15:26:40|3914|3913.5|3914|3913|3914.5|3913.5|3913.5|3912.5|557
1644593210000|2022-02-11 15:26:50|3915|3913.5|3915.5|3913.5|3915.5|3914.5|3914.5|3913.5|1284
1644593220000|2022-02-11 15:27:00|3915|3914|3915.5|3914.5|3915.5|3914.5|3913.5|3913|373
1644593230000|2022-02-11 15:27:10|3915|3914|3915.5|3914.5|3915.5|3914.5|3914.5|3913.5|489
1644593240000|2022-02-11 15:27:20|3916|3914|3915.5|3914|3916|3914|3914.5|3913.5|437
1644593250000|2022-02-11 15:27:30|3916|3914.5|3914.5|3913.5|3916.5|3915|3914.5|3913.5|312
1644593260000|2022-02-11 15:27:40|3914|3914|3914.5|3913.5|3914.5|3914|3913.5|3913|343
1644593270000|2022-02-11 15:27:50|3914|3913|3914|3913|3914|3913|3914|3913|70
1644593280000|2022-02-11 15:28:00|3914.5|3913.5|3914|3913|3915|3914.5|3914|3913|1017
1644593290000|2022-02-11 15:28:10|3914.5|3913.5|3916|3915|3916|3915|3914|3913.5|1670
1644593300000|2022-02-11 15:28:20|3915.5|3914.5|3917|3915.5|3917|3916.5|3915.5|3914|1640
1644593310000|2022-02-11 15:28:30|3917.5|3916|3917.5|3916.5|3917.5|3916.5|3917.5|3916|267
1644593320000|2022-02-11 15:28:40||3917||3916.5||3917||3916.5|23
1644593330000|2022-02-11 15:28:50|3918|3917|3919.5|3918|3920|3918.5|3918|3917|585
1644593350000|2022-02-11 15:29:10|3919|3918.5|3918.5|3918|3919|3918.5|3918.5|3918|458
1644593360000|2022-02-11 15:29:20|3919|3918.5|3921|3920|3921|3920.5|3919|3918.5|1710
1644593370000|2022-02-11 15:29:30|3921.5|3919.5|3920|3918.5|3922|3921|3919|3918|2986
1644593380000|2022-02-11 15:29:40|3919.5|3918|3920|3918.5|3920.5|3919.5|3918.5|3917.5|840
1644593390000|2022-02-11 15:29:50|3919.5|3918|3919|3918|3919.5|3918|3918.5|3918|88
1644593400000|2022-02-11 15:30:00|3918.5|3917|3919.5|3918|3919.5|3918|3918.5|3917|397
1644593410000|2022-02-11 15:30:10|3919|3918.5|3919.5|3918.5|3919.5|3919|3918.5|3917.5|723
1644593420000|2022-02-11 15:30:20|3919|3918|3919|3918|3919.5|3918.5|3919|3918|2529
1644593430000|2022-02-11 15:30:30|3919.5|3918.5|3919.5|3918.5|3920|3919|3919.5|3918|2317
1644593440000|2022-02-11 15:30:40|3919|3918|3919.5|3918|3919.5|3918|3919|3918|349
1644593450000|2022-02-11 15:30:50|3920|3918.5|3920.5|3920|3920.5|3920|3920|3918.5|1808
1644593460000|2022-02-11 15:31:00|3921|3920.5|3921|3920.5|3922.5|3921.5|3921|3920.5|45126
1644593470000|2022-02-11 15:31:10|3920.5|3920|3922.5|3921.5|3922.5|3921.5|3920.5|3919.5|2670
1644593480000|2022-02-11 15:31:20||3922||3921.5||3922||3921.5|1650
1644593490000|2022-02-11 15:31:30|3922|3922|3923|3922.5|3924|3923|3922|3921.5|2999
1644593500000|2022-02-11 15:31:40|3922.5|3922|3923|3922|3923|3922|3921|3920|2101
1644593510000|2022-02-11 15:31:50||3921.5||3921.5||3921.5||3921.5|0
1644593520000|2022-02-11 15:32:00|3922.5|3922|3922.5|3921|3923.5|3922|3922|3921|1295
1644593530000|2022-02-11 15:32:10|3923|3921.5|3923.5|3922.5|3923.5|3922.5|3923|3921.5|130
1644593540000|2022-02-11 15:32:20|3923|3922|3922.5|3922|3923|3922|3922.5|3921|779
1644593550000|2022-02-11 15:32:30|3923|3921.5|3923.5|3923|3923.5|3923|3922.5|3921|1155
1644593560000|2022-02-11 15:32:40|3924|3923.5|3924|3923|3924|3923.5|3924|3923|396
1644593570000|2022-02-11 15:32:50|||||||||500
1644593580000|2022-02-11 15:33:00|3923.5|3922.5|3923|3921.5|3924|3923|3923|3921.5|2128
1644593590000|2022-02-11 15:33:10|3922.5|3921|3923|3921.5|3923|3921.5|3922|3921|203
1644593600000|2022-02-11 15:33:20|3922.5|3921|3922|3921|3922.5|3921.5|3922|3921|20
1644593610000|2022-02-11 15:33:30|3921.5|3920.5|3922|3920.5|3922|3920.5|3921|3920.5|1667
1644593620000|2022-02-11 15:33:40||3921||3921||3921.5||3921|1495
1644593630000|2022-02-11 15:33:50|3921.5|3920.5|3922|3921.5|3922|3921.5|3921.5|3920.5|452
1644593640000|2022-02-11 15:34:00|3921.5|3921|3921|3920|3923|3922|3920.5|3919.5|10453
1644593650000|2022-02-11 15:34:10|3920.5|3919.5|3920.5|3919.5|3920.5|3919.5|3920.5|3919.5|120
1644593660000|2022-02-11 15:34:20|3921|3920|3921|3919.5|3921|3920.5|3921|3919.5|1253
1644593670000|2022-02-11 15:34:30|3920.5||3920.5||3920.5||3920.5||282
1644593680000|2022-02-11 15:34:40|3920|3918.5|3920.5|3919.5|3920.5|3920|3919.5|3918.5|1616
1644593690000|2022-02-11 15:34:50|3921|3920|3921|3919.5|3921|3920.5|3921|3919.5|1747
1644593700000|2022-02-11 15:35:00|3920.5|3920|3921|3920|3921.5|3920.5|3920.5|3920|1411
1644593710000|2022-02-11 15:35:10|||||||||215
1644593720000|2022-02-11 15:35:20||3920.5||3920||3920.5||3920|0
1644593730000|2022-02-11 15:35:30|3920.5|3919.5|3920.5|3919.5|3920.5|3920|3919.5|3919|4237
1644593740000|2022-02-11 15:35:40|3920|3920|3920|3918.5|3920|3920|3919.5|3918|1983
1644593750000|2022-02-11 15:35:50|3920.5|3919|3920.5|3919.5|3920.5|3920|3920|3919|3786
1644593760000|2022-02-11 15:36:00|3920|3919|3920.5|3919.5|3921|3920|3920|3918.5|3581
1644593770000|2022-02-11 15:36:10|3921|3920|3920.5|3919.5|3921|3920|3920.5|3919.5|744
1644593780000|2022-02-11 15:36:20|3921|3920|3920|3919|3921|3920|3919.5|3918.5|1411
1644593790000|2022-02-11 15:36:30|3919.5|3918.5|3920|3919|3920|3919|3919.5|3918.5|1892
1644593800000|2022-02-11 15:36:40|3920.5|3919.5|3920|3919|3920.5|3919.5|3920|3919|750
1644593810000|2022-02-11 15:36:50|3920.5|3919.5|3920.5|3919|3920.5|3919.5|3919.5|3919|2078
1644593820000|2022-02-11 15:37:00|3920|3918.5|3919.5|3918.5|3920|3919|3918|3917|6142
1644593830000|2022-02-11 15:37:10|3920|3919|3920.5|3919.5|3920.5|3919.5|3920|3918.5|1502
1644593840000|2022-02-11 15:37:20|3920|3919|3920|3918.5|3920|3919|3919|3918.5|3170
1644593850000|2022-02-11 15:37:30|3919.5|3918|3919|3918|3919.5|3918|3918.5|3917.5|2237
1644593860000|2022-02-11 15:37:40|3919.5|3918.5|3920|3919|3920|3919|3919.5|3918.5|54870
1644593870000|2022-02-11 15:37:50|3920.5||3920||3920.5||3920||698
1644593880000|2022-02-11 15:38:00|3920.5|3919.5|3920.5|3919.5|3921|3920|3920|3919.5|2758
1644593890000|2022-02-11 15:38:10|3921||3920||3921||3920||646
1644593900000|2022-02-11 15:38:20|3920.5|3920|3921|3919.5|3921|3920.5|3920.5|3919.5|999
1644593920000|2022-02-11 15:38:40|||||||||219
1644593930000|2022-02-11 15:38:50|3920.5|3920|3923|3921.5|3924|3923|3920.5|3920|9140
1644593940000|2022-02-11 15:39:00|3922.5||3923||3923||3922.5||0
1644593950000|2022-02-11 15:39:10|||||||||788
1644593970000|2022-02-11 15:39:30|3923.5|3922|3923.5|3922.5|3924|3923|3922.5|3921.5|1616
1644593980000|2022-02-11 15:39:40|3924|3923|3923|3922|3924|3923|3923|3922|1446
1644593990000|2022-02-11 15:39:50|3923.5||3923.5||3923.5||3923.5||0
1644594000000|2022-02-11 15:40:00|3923|3922.5|3923|3922|3923.5|3923|3923|3922|338
1644594010000|2022-02-11 15:40:10|3923.5||3923.5||3923.5||3923.5||0
1644594020000|2022-02-11 15:40:20|3923|3921.5|3922.5|3921.5|3923|3921.5|3922|3921.5|709
1644594030000|2022-02-11 15:40:30|3923||3923||3923||3923||193
1644594040000|2022-02-11 15:40:40|3922.5|3922|3922.5|3922|3923.5|3922.5|3922.5|3922|4171
1644594050000|2022-02-11 15:40:50|3923|3921.5|3921.5|3920.5|3923|3921.5|3921.5|3920.5|1436
1644594060000|2022-02-11 15:41:00|||||||||200
1644594070000|2022-02-11 15:41:10|3921|3919.5|3922|3921|3922.5|3921|3920.5|3919.5|2414
1644594080000|2022-02-11 15:41:20|3921.5|3920.5|3921.5|3920|3921.5|3920.5|3921|3920|1825
1644594090000|2022-02-11 15:41:30|3922|3920.5|3923|3922|3923.5|3922.5|3922|3920.5|13305
1644594100000|2022-02-11 15:41:40|3923.5|3922.5|3924|3923|3924|3923|3923.5|3922.5|2205
1644594110000|2022-02-11 15:41:50|||||||||195
1644594130000|2022-02-11 15:42:10|3923.5|3922.5|3922.5|3921.5|3924|3923|3922|3921.5|2359
1644594140000|2022-02-11 15:42:20|3923|3922|3922|3921.5|3923.5|3922.5|3922|3921.5|7430
1644594150000|2022-02-11 15:42:30|3922.5|3922|3923|3922|3923.5|3922|3921.5|3921|6570
1644594160000|2022-02-11 15:42:40|3923.5|3922.5|3923.5|3922|3924|3923|3923|3922|7465
1644594170000|2022-02-11 15:42:50|3924|3922.5|3927.5|3926|3927.5|3926.5|3923.5|3922.5|3270
1644594180000|2022-02-11 15:43:00|3928|3926.5|3930.5|3929.5|3930.5|3929.5|3928|3926.5|1018
1644594190000|2022-02-11 15:43:10|3931|3930|3931|3930|3931|3930.5|3930.5|3930|463
1644594200000|2022-02-11 15:43:20|3930.5|3929.5|3929|3928|3930.5|3929.5|3928.5|3927|3231
1644594210000|2022-02-11 15:43:30|3929.5|3927.5|3930|3929|3930|3929.5|3929.5|3927.5|624
1644594220000|2022-02-11 15:43:40|3929|3928.5|3930|3929|3930|3929|3929|3928|1194
1644594230000|2022-02-11 15:43:50|3930.5|3928.5|3931.5|3930|3931.5|3930|3930.5|3928.5|999
1644594240000|2022-02-11 15:44:00|3931|3929.5|3930|3929|3931.5|3930|3929.5|3929|2851
1644594250000|2022-02-11 15:44:10|3929.5|3928.5|3930|3928.5|3930|3928.5|3928|3927|7088
1644594260000|2022-02-11 15:44:20|3929.5|3928|3929.5|3928.5|3929.5|3928.5|3929.5|3928|618
1644594270000|2022-02-11 15:44:30|3929|3928|3929.5|3929|3929.5|3929|3929|3927.5|881
1644594280000|2022-02-11 15:44:40|3930|3929.5|3932|3930|3932|3930|3930|3929.5|2765
1644594290000|2022-02-11 15:44:50|3931.5|3930.5|3932.5|3931.5|3933|3932|3931.5|3930.5|744
1644594300000|2022-02-11 15:45:00|3933|3931|3933|3931.5|3933|3931.5|3931.5|3930.5|615
1644594310000|2022-02-11 15:45:10|3932.5|3930.5|3932.5|3931|3932.5|3931|3931.5|3930.5|677
1644594320000|2022-02-11 15:45:20|3932||3932||3932.5||3932||0
1644594330000|2022-02-11 15:45:30|3932.5|3931.5|3933|3932|3933|3932|3932.5|3931|265
1644594340000|2022-02-11 15:45:40|3932.5|3931|3933.5|3932|3933.5|3932.5|3932.5|3931|778
1644594350000|2022-02-11 15:45:50|3933|3931|3932.5|3931.5|3933|3931.5|3932|3931|406
1644594360000|2022-02-11 15:46:00|3932|3931|3932|3931.5|3932|3931.5|3931.5|3930|1106
1644594370000|2022-02-11 15:46:10|3932.5|3931|3933|3932|3933|3932.5|3932.5|3931|1943
1644594380000|2022-02-11 15:46:20|3932.5|3931.5|3931.5|3930.5|3932.5|3931.5|3931|3930.5|849
1644594390000|2022-02-11 15:46:30||3930||3930||3930||3930|245
1644594400000|2022-02-11 15:46:40|3932|3930.5|3932|3931|3932|3931|3932|3930.5|200
1644594410000|2022-02-11 15:46:50||3930.5||3930.5||3930.5||3930.5|505
1644594420000|2022-02-11 15:47:00|3932.5|3931.5|3933|3932|3933.5|3932.5|3932.5|3930.5|1924
1644594430000|2022-02-11 15:47:10|3932.5|3931.5|3931.5|3931|3932.5|3931.5|3931.5|3931|535
1644594440000|2022-02-11 15:47:20|3931|3930.5|3931|3930|3931|3930.5|3931|3930|97
1644594450000|2022-02-11 15:47:30|3931.5|3931|3931.5|3930.5|3932|3931|3931|3930|703
1644594460000|2022-02-11 15:47:40|3932|3931|3932|3930.5|3932|3931|3932|3930.5|640
1644594470000|2022-02-11 15:47:50|3931.5|3931|3931.5|3930.5|3932|3931|3931|3930.5|1321
1644594480000|2022-02-11 15:48:00||3931||3930.5||3931||3930.5|0
1644594500000|2022-02-11 15:48:20|3931||3931.5||3931.5||3931||209
1644594520000|2022-02-11 15:48:40|3932|3931|3931.5|3931|3932|3931|3931|3930.5|2841
1644594530000|2022-02-11 15:48:50|3931|3930.5|3931.5|3930.5|3931.5|3930.5|3931|3930.5|473
1644594540000|2022-02-11 15:49:00|3932|3931.5|3931.5|3931|3932|3931.5|3931.5|3931|447
1644594550000|2022-02-11 15:49:10|3932|3931.5|3933|3932|3933|3932|3932|3931|2885
1644594560000|2022-02-11 15:49:20|3932.5|3931.5|3932|3931.5|3933|3932|3932|3931.5|2636
1644594570000|2022-02-11 15:49:30|3932.5||3932.5||3932.5||3932.5||0
1644594590000|2022-02-11 15:49:50|3933|3932|3932.5|3932|3934|3933|3932.5|3931.5|3760
1644594600000|2022-02-11 15:50:00|3933||3933.5||3933.5||3933||0
1644594610000|2022-02-11 15:50:10|3933|3933|3934|3933|3934|3933|3933|3932.5|1065
1644594620000|2022-02-11 15:50:20|||||||||42
1644594630000|2022-02-11 15:50:30|3935|3933.5|3934|3933|3935|3934|3933.5|3933|2937
1644594640000|2022-02-11 15:50:40|3934.5||3934||3934.5||3934||217
1644594650000|2022-02-11 15:50:50|||||||||59
1644594660000|2022-02-11 15:51:00|3933.5|3932.5|3933.5|3932.5|3934|3933|3933|3932|1247
1644594670000|2022-02-11 15:51:10|3934|3933|3934|3933|3934|3933.5|3934|3933|192
1644594680000|2022-02-11 15:51:20|3933.5|3932.5|3934|3932.5|3934.5|3932.5|3933|3932.5|638
1644594690000|2022-02-11 15:51:30|3933.5|3933|3934.5|3933.5|3934.5|3933.5|3933.5|3933|519
1644594700000|2022-02-11 15:51:40|3935|3934.5|3936|3935|3936.5|3935.5|3934.5|3934|1293
1644594710000|2022-02-11 15:51:50|3935.5|3934.5|3934.5|3933|3936|3934.5|3934|3933|1120
1644594720000|2022-02-11 15:52:00|3934|3933.5|3934|3933|3934|3933.5|3933.5|3933|1875
1644594730000|2022-02-11 15:52:10|||||||||94
1644594740000|2022-02-11 15:52:20|3934.5|3933.5|3932|3931|3935|3934|3932|3930.5|5269
1644594750000|2022-02-11 15:52:30|3931.5|3931.5|3931.5|3930.5|3931.5|3931.5|3931|3930.5|6218
1644594760000|2022-02-11 15:52:40|3931|3929|3932|3930.5|3932|3931|3930.5|3929|2121
1644594770000|2022-02-11 15:52:50|3931.5|3931|3932|3931|3932|3931|3931.5|3930.5|300
1644594780000|2022-02-11 15:53:00|3931.5|3930.5|3930.5|3929.5|3931.5|3930.5|3930|3929.5|1673
1644594790000|2022-02-11 15:53:10|3930||3930||3930||3930||269
1644594800000|2022-02-11 15:53:20|3929.5|3929|3929.5|3928.5|3930|3929|3929|3928|2385
1644594810000|2022-02-11 15:53:30|3929|3928|3928|3926.5|3929|3928|3927.5|3926.5|1124
1644594830000|2022-02-11 15:53:50|3927.5|3926|3925|3924.5|3927.5|3926|3925|3923.5|2039
1644594840000|2022-02-11 15:54:00|3925.5|3925|3927|3925.5|3927|3926|3925|3924.5|2696
1644594850000|2022-02-11 15:54:10|3927.5|3926|3926|3925|3927.5|3926.5|3925.5|3925|2919
1644594860000|2022-02-11 15:54:20|3925.5|3924.5|3925.5|3924.5|3925.5|3924.5|3924.5|3923|1084
1644594870000|2022-02-11 15:54:30|3925|3924|3925|3924|3925|3924|3925|3924|297
1644594880000|2022-02-11 15:54:40|3924.5|3923.5|3923.5|3923|3925|3923.5|3923.5|3923|425
1644594890000|2022-02-11 15:54:50|3923|3922.5|3923|3922|3924|3923|3923|3921.5|616
1644594900000|2022-02-11 15:55:00|3922.5|3921.5|3923.5|3922|3923.5|3922.5|3921.5|3920.5|1977
1644594910000|2022-02-11 15:55:10|3923|3921.5|3919.5|3918.5|3923|3921.5|3919|3918|2348
1644594920000|2022-02-11 15:55:20|3920||3919.5||3920||3919||3423
1644594930000|2022-02-11 15:55:30|3920|3919|3919.5|3919|3920|3919|3919.5|3918.5|1357
1644594940000|2022-02-11 15:55:40|3920|3919.5|3920|3919|3920|3919.5|3920|3919|117
1644594950000|2022-02-11 15:55:50|3920.5|3919.5|3918|3917|3921|3920|3918|3917|4442
1644594960000|2022-02-11 15:56:00|3918.5|3917.5|3918|3917|3919|3918|3918|3917|583
1644594970000|2022-02-11 15:56:10|3917.5|3916.5|3916|3915.5|3918|3916.5|3916|3915.5|911
1644594980000|2022-02-11 15:56:20|3915.5|3915|3915.5|3914|3916|3915|3915|3914|38012
1644594990000|2022-02-11 15:56:30|3916|3914.5|3916|3915|3916|3915|3915.5|3914|313
1644595000000|2022-02-11 15:56:40|3916.5|3915.5|3918|3916.5|3918|3917|3916.5|3915.5|1138
1644595010000|2022-02-11 15:56:50|3917.5|3917|3917.5|3917|3917.5|3917|3917.5|3916.5|366
1644595020000|2022-02-11 15:57:00|3918|3916.5|3920|3918.5|3920|3918.5|3918|3916.5|5216
1644595030000|2022-02-11 15:57:10|3919.5||3919||3919.5||3919||298
1644595040000|2022-02-11 15:57:20|3918.5|3918|3920|3919|3920|3919|3918.5|3918|1243
1644595050000|2022-02-11 15:57:30|3919.5|3918.5|3919.5|3918|3919.5|3918.5|3919|3918|648
1644595060000|2022-02-11 15:57:40|3920|3918.5|3920|3919|3920.5|3919|3920|3918.5|554
1644595070000|2022-02-11 15:57:50|3919.5|3918.5|3920.5|3919.5|3920.5|3919.5|3919.5|3918.5|249
1644595080000|2022-02-11 15:58:00||3920||3920||3920||3920|394
1644595090000|2022-02-11 15:58:10|3920|3919.5|3920|3919.5|3920.5|3919.5|3919.5|3918.5|1710
1644595100000|2022-02-11 15:58:20|3920.5|3919|3920.5|3919|3920.5|3919|3920.5|3919|280
1644595110000|2022-02-11 15:58:30|3919.5|3919.5|3920|3919|3920|3919.5|3919.5|3919|196
1644595120000|2022-02-11 15:58:40|3920.5|3919.5|3922|3921|3922|3921|3920.5|3919.5|700
1644595130000|2022-02-11 15:58:50|3921.5|3920.5|3921|3920.5|3922|3920.5|3921|3920.5|2029
1644595140000|2022-02-11 15:59:00|3920.5|3920|3920.5|3920|3921|3920|3920.5|3919.5|118
1644595150000|2022-02-11 15:59:10|3920|3919.5|3919|3918|3920.5|3919.5|3919|3918|1320
1644595160000|2022-02-11 15:59:20|3918.5|3917.5|3917|3915.5|3918.5|3918|3916|3915.5|1064
1644595170000|2022-02-11 15:59:30|3916.5||3916||3916.5||3916||300
1644595180000|2022-02-11 15:59:40|3915.5|3915|3916.5|3915|3916.5|3915.5|3915.5|3914.5|2171
1644595190000|2022-02-11 15:59:50|3916|3915.5|3915.5|3914|3917|3916|3915|3914|3937
1644595200000|2022-02-11 16:00:00|3915|3914.5|3916|3915|3917|3915.5|3915|3914|2042
1644595210000|2022-02-11 16:00:10|3915.5|3914.5|3916|3914.5|3916|3914.5|3914.5|3913.5|538
1644595220000|2022-02-11 16:00:20|3915.5|3914|3916|3914.5|3916|3915|3915|3914|388
1644595230000|2022-02-11 16:00:30|3915.5|3915|3916|3915|3916|3915|3915.5|3915|0
1644595240000|2022-02-11 16:00:40|||||||||588
1644595250000|2022-02-11 16:00:50|3915.5|3915.5|3916|3915|3916|3915.5|3915.5|3915|957
1644595270000|2022-02-11 16:01:10|3916.5|3915.5|3916|3915|3916.5|3916|3916|3915|1823
1644595280000|2022-02-11 16:01:20|3916.5|3915.5|3916|3915|3916.5|3915.5|3916|3915|1322
1644595310000|2022-02-11 16:01:50|3915.5|3914.5|3915.5|3914.5|3915.5|3914.5|3915.5|3914|640
1644595320000|2022-02-11 16:02:00|||||||||184
1644595330000|2022-02-11 16:02:10|3914.5|3914|3915.5|3914.5|3915.5|3914.5|3914|3913|1912
1644595340000|2022-02-11 16:02:20|3916|3915|3916|3915|3916|3915.5|3916|3914.5|2519
1644595350000|2022-02-11 16:02:30|3916.5|3915.5|3916.5|3915|3917|3916|3915.5|3915|1156
1644595360000|2022-02-11 16:02:40||3915.5||3916||3916||3915.5|0
1644595370000|2022-02-11 16:02:50|3917|3916.5|3917|3916|3917|3916.5|3917|3916|891
1644595380000|2022-02-11 16:03:00|3917.5|3916.5|3918|3917|3918|3917.5|3917.5|3916.5|692
1644595390000|2022-02-11 16:03:10|3918.5|3917.5|3919|3918|3919|3918|3918.5|3917.5|703
1644595400000|2022-02-11 16:03:20|3918.5|3917.5|3918.5|3917.5|3918.5|3917.5|3918.5|3917|497
1644595410000|2022-02-11 16:03:30|||||||||1076
1644595420000|2022-02-11 16:03:40|3919|3918|3920|3919|3920|3919|3919|3918|657
1644595430000|2022-02-11 16:03:50|||||||||673
1644595440000|2022-02-11 16:04:00|||||||||5
1644595450000|2022-02-11 16:04:10|3920.5|3919.5|3922|3921|3922.5|3922|3920.5|3919.5|10068
1644595460000|2022-02-11 16:04:20|3921.5|3920.5|3922|3920.5|3922|3921|3921.5|3920.5|747
1644595480000|2022-02-11 16:04:40|3922.5|3921|3922.5|3921.5|3923|3921.5|3922|3921|3037
1644595490000|2022-02-11 16:04:50|3922|3921|3922|3921|3922|3921|3922|3921|346
1644595500000|2022-02-11 16:05:00|3921.5|3920.5|3922.5|3921.5|3922.5|3921.5|3921|3920.5|968
1644595510000|2022-02-11 16:05:10|3922|3920.5|3921.5|3921|3922|3921|3921|3920.5|2198
1644595520000|2022-02-11 16:05:20|3922|3920.5|3921|3920|3922|3920.5|3920.5|3919.5|5140
1644595530000|2022-02-11 16:05:30|3921.5|3920.5|3921.5|3920.5|3921.5|3920.5|3921.5|3920.5|773
1644595540000|2022-02-11 16:05:40|3922|3921|3922.5|3921.5|3922.5|3921.5|3921.5|3921|3754
1644595550000|2022-02-11 16:05:50|3922|3921|3922.5|3921|3922.5|3921|3922|3921|750
1644595560000|2022-02-11 16:06:00|3923|3921.5|3924|3923|3924|3923.5|3923|3921.5|2437
1644595570000|2022-02-11 16:06:10|3924.5|3923.5|3923.5|3923|3924.5|3923.5|3923.5|3923|1834
1644595580000|2022-02-11 16:06:20|3924|3923.5|3924|3923|3924|3923.5|3923.5|3923|1756
1644595590000|2022-02-11 16:06:30|3924.5|3923.5|3924.5|3924|3925|3924.5|3924.5|3923.5|4370
1644595600000|2022-02-11 16:06:40|3925.5|3924.5|3926.5|3925.5|3926.5|3925.5|3925.5|3924.5|650
1644595610000|2022-02-11 16:06:50|3926|3925|3924.5|3923.5|3926.5|3925.5|3923|3922|15380
1644595620000|2022-02-11 16:07:00|3924|3924|3925.5|3925|3926.5|3925|3924|3923.5|5809
1644595630000|2022-02-11 16:07:10|3925|3924.5|3926.5|3926|3926.5|3926|3925|3924.5|3436
1644595640000|2022-02-11 16:07:20||3925.5||3926||3926||3925.5|1670
1644595650000|2022-02-11 16:07:30|3926|3925.5|3926.5|3926|3927|3926|3926|3925.5|1908
1644595660000|2022-02-11 16:07:40|3927|3926.5|3927|3926|3928|3927|3926.5|3926|3271
1644595670000|2022-02-11 16:07:50|3926.5|3926.5|3927|3926|3927.5|3926.5|3926.5|3926|282
1644595680000|2022-02-11 16:08:00|3926.5|3925.5|3926|3925.5|3927|3926|3926|3925.5|851
1644595690000|2022-02-11 16:08:10|3926.5|3926|3926.5|3925.5|3927|3926.5|3926|3925.5|1396
1644595700000|2022-02-11 16:08:20|3927|3926|3927.5|3926.5|3927.5|3927|3926.5|3926|1795
1644595710000|2022-02-11 16:08:30|3927|3927|3928|3927|3928|3927.5|3927|3926.5|1341
1644595720000|2022-02-11 16:08:40|3928.5|3927.5|3928.5|3928|3928.5|3928|3928|3927.5|1032
1644595730000|2022-02-11 16:08:50|3929|3927.5|3927.5|3927|3929|3928|3927.5|3927|2720
1644595740000|2022-02-11 16:09:00|3927|3926.5|3927|3926.5|3928|3927|3927|3926.5|5229
1644595750000|2022-02-11 16:09:10|3926.5|3926|3927|3926|3927|3926|3926.5|3926|1123
1644595760000|2022-02-11 16:09:20|3926.5|3925.5|3926|3925|3927|3925.5|3925.5|3925|789
1644595770000|2022-02-11 16:09:30|||||||||166
1644595780000|2022-02-11 16:09:40|3926.5|3925.5|3927|3926|3927|3926.5|3926.5|3925.5|2442
1644595790000|2022-02-11 16:09:50|3926.5|3925.5|3925.5|3924.5|3927|3925.5|3925|3924.5|2452
1644595800000|2022-02-11 16:10:00|3925|3925|3925|3924|3925|3925|3924.5|3923.5|1110
1644595810000|2022-02-11 16:10:10|3924.5|3923.5|3923|3922|3924.5|3923.5|3923|3922|2380
1644595820000|2022-02-11 16:10:20|3923.5|3922.5|3923|3922.5|3925|3924|3923|3922|12902
1644595830000|2022-02-11 16:10:30|3923.5||3923||3923.5||3923||1359
1644595840000|2022-02-11 16:10:40|3923.5|3923|3923.5|3922.5|3923.5|3923|3923|3922.5|2536
1644595850000|2022-02-11 16:10:50|3924|3923|3925|3924|3925|3924|3924|3923|3326
1644595860000|2022-02-11 16:11:00|3924.5|3924.5|3925|3924|3925.5|3924.5|3924.5|3924|2022
1644595870000|2022-02-11 16:11:10|3924.5|3923.5|3924.5|3923|3924.5|3924|3924.5|3923|1038
1644595880000|2022-02-11 16:11:20|3924|3922.5|3922|3921|3924|3922.5|3922|3921|3688
1644595890000|2022-02-11 16:11:30|3922.5|3921.5|3923|3922|3923.5|3922|3922.5|3921.5|1564
1644595900000|2022-02-11 16:11:40|3922.5|3921|3921|3919.5|3922.5|3922|3921|3919.5|1249
1644595910000|2022-02-11 16:11:50|3920.5|3920|3921.5|3920|3921.5|3920|3920|3919.5|1522
1644595920000|2022-02-11 16:12:00|3921||3921||3921||3921||3601
1644595930000|2022-02-11 16:12:10|3921.5|3920.5|3921.5|3920.5|3921.5|3920.5|3921|3920|3565
1644595940000|2022-02-11 16:12:20|3922|3921|3922|3921|3922|3921|3922|3921|1297
1644595960000|2022-02-11 16:12:40|3921.5|3921.5|3922.5|3921.5|3922.5|3922|3921.5|3921.5|1343
1644595970000|2022-02-11 16:12:50|3922|3922|3924|3922.5|3924|3922.5|3922|3922|1762
1644595980000|2022-02-11 16:13:00|3923.5|3923|3924.5|3924|3925|3924|3923.5|3923|3018
1644595990000|2022-02-11 16:13:10|3925|3924.5|3925|3924|3925|3924.5|3924.5|3924|2589
1644596000000|2022-02-11 16:13:20|3924.5||3925||3925||3924.5||261
1644596010000|2022-02-11 16:13:30|3924.5|3924.5|3925|3924|3925|3924.5|3924.5|3924|1112
1644596020000|2022-02-11 16:13:40|3924.5||3924.5||3924.5||3924.5||550
1644596030000|2022-02-11 16:13:50|3924|3923|3924.5|3923.5|3924.5|3924|3924|3923|1043
1644596040000|2022-02-11 16:14:00|3924|3924|3924.5|3923.5|3925|3924|3924|3923|1014
1644596050000|2022-02-11 16:14:10|3925|3924|3925|3924|3925|3924|3925|3924|236
1644596060000|2022-02-11 16:14:20|||||||||410
1644596070000|2022-02-11 16:14:30|3925.5|3924.5|3926|3925|3927|3925.5|3925|3924.5|9059
1644596080000|2022-02-11 16:14:40|3926.5|3925.5|3925.5|3925|3926.5|3925.5|3925.5|3925|4942
1644596090000|2022-02-11 16:14:50|3925|3924.5|3925.5|3924.5|3925.5|3924.5|3925|3924.5|1996
1644596100000|2022-02-11 16:15:00|3925|3924|3925|3924|3925|3924|3924.5|3924|1539
1644596110000|2022-02-11 16:15:10|3925.5|3924.5|3924.5|3923.5|3925.5|3925|3924|3923|2573
1644596120000|2022-02-11 16:15:20|3925|3924|3925|3924|3925|3924|3925|3924|415
1644596130000|2022-02-11 16:15:30|3924.5|3924.5|3923.5|3923|3925|3924.5|3923.5|3922.5|2507
1644596140000|2022-02-11 16:15:40|3924|3923.5|3923.5|3923|3924|3923.5|3923.5|3923|8246
1644596150000|2022-02-11 16:15:50|3923|3922.5|3924|3923|3924|3923|3923|3922|3023
1644596160000|2022-02-11 16:16:00|3923.5|3922.5|3923.5|3922.5|3924|3922.5|3923|3922.5|1413
1644596170000|2022-02-11 16:16:10|3923|3922|3923.5|3922|3923.5|3922.5|3922.5|3922|1151
1644596180000|2022-02-11 16:16:20|3923|3921.5|3922|3921.5|3923.5|3921.5|3922|3921.5|3248
1644596190000|2022-02-11 16:16:30|3921.5|3921|3922|3920.5|3922|3921|3921|3920|3484
1644596200000|2022-02-11 16:16:40|3922.5|3921|3922.5|3921.5|3922.5|3922|3922|3921|2712
1644596210000|2022-02-11 16:16:50|3922|3921|3920.5|3920|3922|3921.5|3920.5|3920|3238
1644596220000|2022-02-11 16:17:00|3921|3920.5|3920|3919|3921|3920.5|3920|3918|3703
1644596230000|2022-02-11 16:17:10|3920.5||3920||3920.5||3920||210
1644596240000|2022-02-11 16:17:20|3919.5|3919.5|3919.5|3918.5|3920.5|3919.5|3919|3918.5|2818
1644596250000|2022-02-11 16:17:30|3920|3919|3919.5|3918.5|3920|3919.5|3919.5|3918.5|1817
1644596260000|2022-02-11 16:17:40|3920||3920||3920||3920||9
1644596270000|2022-02-11 16:17:50|3919.5||3919.5||3919.5||3919.5||101
1644596280000|2022-02-11 16:18:00|3920|3919|3921|3920|3921|3920|3920|3919|1618
1644596300000|2022-02-11 16:18:20|3920.5|3920.5|3921|3920|3921|3920.5|3920.5|3920|2106
1644596310000|2022-02-11 16:18:30|3921.5|3920.5|3921.5|3920.5|3921.5|3921|3921|3920.5|3814
1644596320000|2022-02-11 16:18:40|3921|3920|3922|3921|3922|3921.5|3920.5|3920|4918
1644596330000|2022-02-11 16:18:50|3921.5|3921.5|3922|3921|3922|3921.5|3921.5|3921|4290
1644596340000|2022-02-11 16:19:00|3921.5|3920.5|3920|3919.5|3921.5|3920.5|3920|3919.5|6223
1644596350000|2022-02-11 16:19:10|3920.5|3920|3920|3919.5|3920.5|3920|3920|3919.5|1662
1644596360000|2022-02-11 16:19:20|3919.5|3919|3919.5|3918.5|3919.5|3919|3919|3918.5|1524
1644596370000|2022-02-11 16:19:30|||||||||31
1644596380000|2022-02-11 16:19:40|3920|3919|3919.5|3919|3920|3919|3919.5|3918.5|4708
1644596390000|2022-02-11 16:19:50|3919|3918.5|3919|3918.5|3919|3918.5|3918|3917.5|981
1644596400000|2022-02-11 16:20:00|3919.5||3919.5||3919.5||3919.5||3278
1644596410000|2022-02-11 16:20:10|3919|3918|3918|3917.5|3919|3918|3918|3917.5|1403
1644596420000|2022-02-11 16:20:20|3918.5|3918|3919|3918|3919|3918|3918.5|3917.5|569
1644596430000|2022-02-11 16:20:30||3918.5||3918.5||3918.5||3918.5|1723
1644596440000|2022-02-11 16:20:40|3919.5|3919|3920|3919|3920|3919.5|3919|3918.5|1462
1644596450000|2022-02-11 16:20:50|3920.5|3919.5|3920.5|3920|3921|3920|3920|3919.5|4718
1644596460000|2022-02-11 16:21:00|3920|3919.5|3919.5|3918.5|3920|3919.5|3919|3918.5|3267
1644596470000|2022-02-11 16:21:10|3920|3919|3920.5|3919.5|3920.5|3920|3920|3919|6383
1644596480000|2022-02-11 16:21:20|||||||||70
1644596490000|2022-02-11 16:21:30||3920||3920||3920||3920|617
1644596500000|2022-02-11 16:21:40||3919.5||3919.5||3919.5||3919.5|989
1644596510000|2022-02-11 16:21:50|3921|3920|3921|3920|3921|3920.5|3920.5|3920|125
1644596520000|2022-02-11 16:22:00|3920.5|3919.5|3920.5|3919.5|3920.5|3919.5|3920.5|3919.5|286
1644596530000|2022-02-11 16:22:10|3920|3919|3919.5|3918.5|3920|3919|3919.5|3918.5|1391
1644596540000|2022-02-11 16:22:20|3919|3918|3919|3918|3919.5|3918.5|3918|3917|9148
1644596550000|2022-02-11 16:22:30|3918.5|3917.5|3918.5|3917.5|3918.5|3917.5|3918.5|3917.5|540
1644596560000|2022-02-11 16:22:40|||||||||275
1644596570000|2022-02-11 16:22:50|3918|3917|3918|3917|3918|3917|3918|3917|1587
1644596580000|2022-02-11 16:23:00|3918.5|3917.5|3919|3918|3919|3918.5|3918.5|3917.5|1321
1644596590000|2022-02-11 16:23:10|3918.5|3917.5|3919|3918|3919|3918|3918.5|3917.5|643
1644596610000|2022-02-11 16:23:30|3919.5|3918.5|3920|3919|3920|3919|3919.5|3918|2385
1644596620000|2022-02-11 16:23:40|3919.5|3918.5|3920|3918.5|3920|3918.5|3919.5|3918.5|372
1644596630000|2022-02-11 16:23:50||3919||3919||3919.5||3919|5500
1644596640000|2022-02-11 16:24:00|3920.5|3919.5|3920|3919.5|3920.5|3920|3920|3919.5|1580
1644596650000|2022-02-11 16:24:10|3920.5||3920||3920.5||3920||2602
1644596660000|2022-02-11 16:24:20|3919.5|3919|3920|3919|3920|3919|3919.5|3919|1605
1644596670000|2022-02-11 16:24:30|3919.5|3918.5|3919|3918|3919.5|3918.5|3919|3918|600
1644596680000|2022-02-11 16:24:40|3918.5|3917|3919|3918|3919|3918|3918|3917|1129
1644596690000|2022-02-11 16:24:50|3919.5|3918.5|3919|3918|3919.5|3918.5|3919|3918|1149
1644596700000|2022-02-11 16:25:00|3918.5|3918.5|3919|3918|3919|3918.5|3918.5|3917.5|4037
1644596720000|2022-02-11 16:25:20|3919.5|3918.5|3919.5|3918.5|3919.5|3919|3919.5|3918.5|1100
1644596730000|2022-02-11 16:25:30|||||||||1087
1644596740000|2022-02-11 16:25:40|3919|3918|3919|3918|3919.5|3918|3918.5|3918|636
1644596750000|2022-02-11 16:25:50|||||||||154
1644596760000|2022-02-11 16:26:00|3918.5|3917.5|3918.5|3917.5|3918.5|3917.5|3918|3917.5|1871
1644596770000|2022-02-11 16:26:10|3918|3917|3918|3917|3918|3917|3917.5|3917|315
1644596780000|2022-02-11 16:26:20|3917.5|3916.5|3918|3917|3918|3917|3917|3916.5|4058
1644596790000|2022-02-11 16:26:30|||||||||11
1644596800000|2022-02-11 16:26:40|3917.5||3917.5||3918||3917.5||1015
1644596810000|2022-02-11 16:26:50|3918|3917.5|3918.5|3917.5|3918.5|3917.5|3918|3917.5|2797
1644596820000|2022-02-11 16:27:00|3919|3918|3919|3918|3919|3918.5|3918.5|3918|1227
1644596830000|2022-02-11 16:27:10|3918.5||3918.5||3919||3918.5||906
1644596840000|2022-02-11 16:27:20|3919|3918.5|3919|3918.5|3919|3918.5|3919|3918|552
1644596850000|2022-02-11 16:27:30|3918.5|3918|3918.5|3918|3918.5|3918|3918.5|3917.5|2172
1644596860000|2022-02-11 16:27:40|3919|3918.5|3919|3918.5|3919|3918.5|3919|3918.5|388
1644596870000|2022-02-11 16:27:50||3918||3918||3918||3918|340
1644596880000|2022-02-11 16:28:00|3919.5|3918.5|3919.5|3918.5|3919.5|3918.5|3919|3918.5|2842
1644596890000|2022-02-11 16:28:10|3919|3919|3919.5|3918.5|3919.5|3919|3919|3918.5|1953
1644596900000|2022-02-11 16:28:20|3920|3919|3920|3919|3920|3919.5|3919.5|3918.5|49359
1644596910000|2022-02-11 16:28:30|3920.5||3920.5||3920.5||3920.5||241
1644596920000|2022-02-11 16:28:40|3920|3918.5|3918|3917|3920|3918.5|3918|3917|1235
1644596930000|2022-02-11 16:28:50|3917.5|3916.5|3917.5|3916|3917.5|3916.5|3917|3916|1172
1644596940000|2022-02-11 16:29:00|3917|3916.5|3916.5|3915.5|3917.5|3916.5|3916|3915.5|1079
1644596950000|2022-02-11 16:29:10|||||||||278
1644596960000|2022-02-11 16:29:20|3916|3914.5|3915|3914|3916.5|3915|3915|3914|4156
1644596970000|2022-02-11 16:29:30|3915.5|3914.5|3915|3914|3916.5|3915|3914.5|3914|3256
1644596980000|2022-02-11 16:29:40|3914.5|3913.5|3915|3914|3915|3914|3914.5|3913.5|1049
1644596990000|2022-02-11 16:29:50|3914.5|3913.5|3916|3915.5|3916.5|3915.5|3914.5|3913.5|3376
1644825610000|2022-02-14 08:00:10|3897|3892.5|3894.5|3892|3899.5|3897|3892|3890|6840
1644825620000|2022-02-14 08:00:20|3892.5|3890.5|3893.5|3890|3894.5|3892|3891|3888|10124
1644825630000|2022-02-14 08:00:30|3893|3889|3892.5|3889.5|3896|3891.5|3888.5|3886|11155
1644825640000|2022-02-14 08:00:40|3893|3891|3897|3893.5|3897.5|3893.5|3893|3891|3561
1644825650000|2022-02-14 08:00:50|3896.5|3891.5|3893|3889.5|3897|3892.5|3892.5|3889.5|2745
1644825660000|2022-02-14 08:01:00|3892|3887.5|3886.5|3883.5|3892|3889.5|3886.5|3882.5|7426
1644825670000|2022-02-14 08:01:10|3886|3882.5|3891.5|3887.5|3891.5|3887.5|3885.5|3881.5|516
1644825680000|2022-02-14 08:01:20|3892.5|3889.5|3893|3889|3894.5|3890.5|3889|3886|1780
1644825690000|2022-02-14 08:01:30|3892.5||3893||3893||3892||2
1644825700000|2022-02-14 08:01:40|3892.5|3888.5|3890|3885.5|3892.5|3889|3889|3885|975
1644825710000|2022-02-14 08:01:50|3889.5|3885|3888|3885|3890.5|3889.5|3885.5|3882|4959
1644825720000|2022-02-14 08:02:00|3888.5|3884|3886|3881.5|3888.5|3884|3882.5|3879|1167
1644825730000|2022-02-14 08:02:10|3885.5|3881|3883.5|3880.5|3885.5|3881|3881|3878|227
1644825740000|2022-02-14 08:02:20|3882|3880|3882|3879|3883.5|3880|3879|3877|814
1644825750000|2022-02-14 08:02:30|3882.5|3878|3882.5|3880|3884|3880.5|3881.5|3878|840
1644825760000|2022-02-14 08:02:40|3883.5|3881|3882|3880|3883.5|3881|3882|3880|97
1644825770000|2022-02-14 08:02:50|3881.5|3878.5|3882|3880|3882.5|3880.5|3881.5|3878.5|1323
1644825780000|2022-02-14 08:03:00|3881|3878.5|3874|3872|3882|3879|3874|3871.5|1399
1644825790000|2022-02-14 08:03:10|3874.5|3872.5|3873|3871.5|3875.5|3873.5|3872.5|3871|2276
1644825800000|2022-02-14 08:03:20|3873.5|3872|3876|3874|3876|3874|3871|3868.5|1631
1644825810000|2022-02-14 08:03:30|3875.5|3874.5|3874.5|3872|3877|3875.5|3873.5|3871.5|1545
1644825820000|2022-02-14 08:03:40|3874|3872.5|3876|3873|3876.5|3873|3874|3872.5|1040
1644825830000|2022-02-14 08:03:50|3875.5|3873.5|3873|3870.5|3876.5|3875|3873|3869.5|853
1644825840000|2022-02-14 08:04:00|3874|3871.5|3870|3868.5|3874|3871.5|3869.5|3868.5|3129
1644825850000|2022-02-14 08:04:10|3870.5|3869|3871.5|3869.5|3872.5|3870|3870|3868|1963
1644825860000|2022-02-14 08:04:20|3871|3870|3876|3873|3876|3873.5|3871|3869.5|430
1644825870000|2022-02-14 08:04:30|3874.5|3873.5|3875|3873|3877.5|3873.5|3874.5|3873|658
1644825880000|2022-02-14 08:04:40|3874.5|3872.5|3874|3872|3874.5|3872.5|3872|3871|1595
1644825890000|2022-02-14 08:04:50|3872.5|3871|3879|3876.5|3879|3876.5|3872|3871|2216
1644825900000|2022-02-14 08:05:00|3879.5|3877.5|3881.5|3879.5|3883.5|3881.5|3877.5|3875.5|14010
1644825910000|2022-02-14 08:05:10|3882.5|3880.5|3880|3878.5|3882.5|3880.5|3879|3878.5|4265
1644825920000|2022-02-14 08:05:20|3881|3879|3881|3879.5|3882|3879.5|3880|3878.5|2787
1644825930000|2022-02-14 08:05:30|3881.5|3880.5|3879.5|3878|3882|3881|3879.5|3878|2982
1644825940000|2022-02-14 08:05:40|3880|3878.5|3884|3881.5|3885.5|3884|3880|3878.5|3714
1644825950000|2022-02-14 08:05:50|3883.5|3882|3884|3882.5|3885.5|3883.5|3883.5|3882|3752
1644825960000|2022-02-14 08:06:00|3884.5|3883|3883.5|3883|3884.5|3883|3883.5|3883|453
1644825970000|2022-02-14 08:06:10|3884.5|3882.5|3883|3881.5|3885.5|3882.5|3882|3881|2038
1644825980000|2022-02-14 08:06:20|3883.5|3882.5|3882|3880|3883.5|3882.5|3882|3880|870
1644825990000|2022-02-14 08:06:30|3883|3880.5|3878|3876|3883|3881.5|3877|3873.5|3585
1644826000000|2022-02-14 08:06:40|3878.5|3877|3877.5|3876|3878.5|3877|3876.5|3875|1369
1644826010000|2022-02-14 08:06:50|3878|3877|3877|3876|3878|3877|3876.5|3875.5|123
1644826020000|2022-02-14 08:07:00|3876.5|3874.5|3874|3872.5|3876.5|3874.5|3871.5|3870|2906
1644826030000|2022-02-14 08:07:10|3873.5|3873|3876|3874.5|3877.5|3876|3873.5|3873|1012
1644826040000|2022-02-14 08:07:20|3877|3875|3876|3874.5|3877|3875|3875|3873.5|1050
1644826050000|2022-02-14 08:07:30|3877|3875.5|3878|3876.5|3880|3878.5|3877|3875.5|2273
1644826060000|2022-02-14 08:07:40|3877|3875.5|3876.5|3874.5|3879|3878.5|3874.5|3872.5|3743
1644826070000|2022-02-14 08:07:50|3875.5|3874|3878|3876.5|3878.5|3877|3875.5|3873.5|4278
1644826080000|2022-02-14 08:08:00|3878.5|3878|3880.5|3878.5|3881|3879.5|3878.5|3877.5|954
1644826090000|2022-02-14 08:08:10|3881|3879.5|3880|3878.5|3881|3879.5|3880|3878.5|375
1644826100000|2022-02-14 08:08:20|3880.5|3879.5|3880|3878.5|3880.5|3880|3880|3878.5|2072
1644826110000|2022-02-14 08:08:30|3880.5|3879|3876|3874.5|3880.5|3879|3876|3874.5|1273
1644826120000|2022-02-14 08:08:40|3877|3875|3877|3876|3877|3876|3876.5|3875|2445
1644826130000|2022-02-14 08:08:50|3878|3876.5|3883.5|3882.5|3884|3882.5|3877|3876.5|4344
1644826140000|2022-02-14 08:09:00|3884|3883|3883|3881.5|3884|3883|3881.5|3880.5|4470
1644826150000|2022-02-14 08:09:10|3883.5|3882|3884.5|3884|3884.5|3884|3883.5|3882|869
1644826160000|2022-02-14 08:09:20|3884|3883.5|3886.5|3885|3888|3886.5|3882|3880.5|4967
1644826170000|2022-02-14 08:09:30|3887|3884.5|3886|3885|3887|3885.5|3884.5|3883.5|2550
1644826180000|2022-02-14 08:09:40|3886.5|3885.5|3886|3885|3888|3886.5|3884|3883|11305
1644826190000|2022-02-14 08:09:50|3885.5|3885.5|3886|3884.5|3887|3885.5|3885.5|3884.5|1689
1644826200000|2022-02-14 08:10:00|3885.5|3885.5|3882.5|3880.5|3886|3885.5|3882|3880.5|4112
1644826210000|2022-02-14 08:10:10|3882|3881|3881.5|3880.5|3883.5|3882.5|3881.5|3880.5|1274
1644826220000|2022-02-14 08:10:20|3881|3880|3883|3881.5|3883.5|3882.5|3881|3880|2708
1644826230000|2022-02-14 08:10:30|3882.5|3882|3882|3881|3884.5|3884|3882|3881|6680
1644826240000|2022-02-14 08:10:40|3881.5|3880.5|3879.5|3878|3882|3881|3879.5|3877.5|7430
1644826250000|2022-02-14 08:10:50|3879|3877.5|3873.5|3872.5|3879|3877.5|3873.5|3872.5|6940
1644826260000|2022-02-14 08:11:00|3874|3873|3874|3873|3874.5|3873.5|3873|3872.5|3414
1644826270000|2022-02-14 08:11:10|3873.5|3872.5|3873.5|3872|3874|3873|3873|3872|2647
1644826280000|2022-02-14 08:11:20|3873|3872.5|3874.5|3873|3875.5|3874.5|3873|3872|1234
1644826290000|2022-02-14 08:11:30|3875|3874|3874.5|3873.5|3876|3875|3874.5|3873|1288
1644826300000|2022-02-14 08:11:40|3875|3874|3878.5|3876.5|3879|3876.5|3874|3873|6935
1644826310000|2022-02-14 08:11:50|3878|3877|3878|3877|3879.5|3878|3877|3876.5|8227
1644826320000|2022-02-14 08:12:00|3877.5|3876.5|3877.5|3876|3877.5|3876.5|3876.5|3876|581
1644826330000|2022-02-14 08:12:10|3878|3876.5|3879.5|3878|3881.5|3880.5|3878|3876.5|4753
1644826340000|2022-02-14 08:12:20|3880.5|3878.5|3880|3878.5|3880.5|3879|3879|3878|2920
1644826350000|2022-02-14 08:12:30|3879.5|3878|3878|3877|3879.5|3878|3877.5|3876.5|2835
1644826360000|2022-02-14 08:12:40|3878.5|3877.5|3880|3878|3880.5|3879.5|3878|3877|592
1644826370000|2022-02-14 08:12:50|3879.5|3878.5|3881|3879.5|3881|3880|3879|3878|530
1644826380000|2022-02-14 08:13:00|3881.5|3880|3881|3880.5|3882.5|3881.5|3881|3879.5|4071
1644826390000|2022-02-14 08:13:10|3880.5|3880|3881.5|3880|3882|3881|3880.5|3879.5|1650
1644826400000|2022-02-14 08:13:20|3880|3879.5|3880.5|3879.5|3880.5|3880|3880|3879.5|4198
1644826410000|2022-02-14 08:13:30|3881|3880|3881|3880|3882|3881.5|3880.5|3879.5|3848
1644826420000|2022-02-14 08:13:40|3880.5|3878.5|3882.5|3882|3882.5|3882|3879.5|3878.5|2745
1644826430000|2022-02-14 08:13:50|3884.5|3882.5|3883|3882|3885.5|3883.5|3883|3882|1609
1644826440000|2022-02-14 08:14:00|3883.5|3883|3880.5|3879|3884.5|3883|3879.5|3878.5|10514
1644826450000|2022-02-14 08:14:10|3879.5|3878.5|3883.5|3882.5|3883.5|3883|3879|3878.5|12866
1644826460000|2022-02-14 08:14:20|3884.5|3883|3884.5|3883|3884.5|3883|3884|3882.5|1538
1644826470000|2022-02-14 08:14:30|3885|3883.5|3883|3882|3886|3885|3883|3882|3453
1644826480000|2022-02-14 08:14:40|3882.5|3881|3882.5|3881|3883|3882|3882.5|3880|617
1644826490000|2022-02-14 08:14:50|3882|3880.5|3882|3881|3882.5|3882|3881.5|3880.5|21
1644826500000|2022-02-14 08:15:00|3882.5|3881.5|3878.5|3878|3882.5|3881.5|3878|3877.5|1564
1644826510000|2022-02-14 08:15:10|3878|3877|3878|3876.5|3878.5|3877.5|3875.5|3874|1063
1644826520000|2022-02-14 08:15:20|3878.5|3877.5|3881|3879.5|3881|3880|3878|3876.5|870
1644826530000|2022-02-14 08:15:30|3880.5|3880|3882|3881|3882.5|3881|3880.5|3879.5|2072
1644826540000|2022-02-14 08:15:40|3881.5|3880|3880.5|3879.5|3882|3881|3880|3878.5|2789
1644826550000|2022-02-14 08:15:50|3881|3880|3880.5|3880|3882|3880.5|3880.5|3879.5|3311
1644826560000|2022-02-14 08:16:00|3881|3879.5|3881|3880|3881|3880|3880.5|3878.5|1783
1644826570000|2022-02-14 08:16:10|3880.5|3879.5|3879|3877|3881|3879.5|3877.5|3876.5|1209
1644826580000|2022-02-14 08:16:20|3878.5||3878.5||3878.5||3878.5||0
1644826590000|2022-02-14 08:16:30|3879.5|3877.5|3881|3880.5|3882|3880.5|3879.5|3877.5|2224
1644826600000|2022-02-14 08:16:40|3881.5|3879.5|3881|3880|3881.5|3880.5|3880.5|3879.5|1400
1644826610000|2022-02-14 08:16:50|3880.5|3879.5|3881.5|3880|3881.5|3881|3880.5|3879.5|1968
1644826620000|2022-02-14 08:17:00|3881|3880.5|3879|3878.5|3881.5|3880.5|3879|3878|1801
1644826630000|2022-02-14 08:17:10|3879.5|3879|3884.5|3882.5|3885|3883.5|3879.5|3878.5|4049
1644826640000|2022-02-14 08:17:20|3884|3882|3882.5|3881.5|3884.5|3882|3882|3881.5|4789
1644826650000|2022-02-14 08:17:30|3883|3881|3884.5|3883.5|3884.5|3884|3882|3881|1396
1644826660000|2022-02-14 08:17:40|3885|3884|3884|3883|3885.5|3884.5|3884|3883|66
1644826670000|2022-02-14 08:17:50|3884.5|3883.5|3886|3885|3886|3885.5|3884.5|3883.5|2103
1644826680000|2022-02-14 08:18:00|3885.5|3884.5|3886|3885|3886|3885|3885.5|3884.5|355
1644826690000|2022-02-14 08:18:10|3885.5|3884.5|3886|3884.5|3886.5|3885.5|3885.5|3884.5|363
1644826700000|2022-02-14 08:18:20|3885.5|3884|3884|3882.5|3885.5|3884|3884|3882.5|181
1644826710000|2022-02-14 08:18:30|3883.5|3883|3884|3882.5|3884|3883|3883.5|3882.5|142
1644826720000|2022-02-14 08:18:40|3883.5|3881.5|3883|3881|3884|3881.5|3882|3881|223
1644826730000|2022-02-14 08:18:50|3884|3881.5|3883|3881|3886.5|3884.5|3882|3881|2824
1644826740000|2022-02-14 08:19:00|3883.5|3881.5|3882.5|3881.5|3884|3883|3882.5|3881|2379
1644826750000|2022-02-14 08:19:10|3882|3882|3881|3880|3882.5|3882|3881|3880|6155
1644826760000|2022-02-14 08:19:20|3880.5|3880.5|3881|3880|3882|3881|3880.5|3880|581
1644826770000|2022-02-14 08:19:30|3880.5|3880.5|3881|3880|3881|3880.5|3880.5|3880|806
1644826780000|2022-02-14 08:19:40|3880.5|3879.5|3879|3878|3881|3879.5|3879|3877.5|2500
1644826790000|2022-02-14 08:19:50|3878.5|3877.5|3879.5|3878.5|3879.5|3879|3878.5|3877.5|1374
1644826800000|2022-02-14 08:20:00|3880|3878|3881|3880|3881|3880|3880|3878|1470
1644826810000|2022-02-14 08:20:10|3882|3880.5|3879|3877.5|3882|3881|3879|3877.5|1032
1644826820000|2022-02-14 08:20:20|3879.5|3878|3879.5|3878.5|3879.5|3879|3879.5|3877.5|300
1644826830000|2022-02-14 08:20:30|3879|3878|3880.5|3879|3880.5|3879.5|3876.5|3875.5|4152
1644826840000|2022-02-14 08:20:40|3880|3879.5|3881.5|3880|3881.5|3880.5|3880|3879.5|635
1644826850000|2022-02-14 08:20:50|3881||3881.5||3881.5||3881||130
1644826860000|2022-02-14 08:21:00|3881|3880.5|3882|3881|3883.5|3882.5|3881|3880|4471
1644826870000|2022-02-14 08:21:10|3881.5|3880|3875|3874|3881.5|3880.5|3874|3873|5623
1644826880000|2022-02-14 08:21:20|3875.5|3874.5|3878|3876.5|3878|3876.5|3875.5|3874|3036
1644826890000|2022-02-14 08:21:30|3878.5|3876|3876.5|3875.5|3878.5|3877|3876.5|3875|697
1644826900000|2022-02-14 08:21:40|3876|3875|3876.5|3875|3877.5|3876|3876|3875|90
1644826910000|2022-02-14 08:21:50|3877|3875.5|3879.5|3878.5|3879.5|3879|3876.5|3875.5|1210
1644826920000|2022-02-14 08:22:00|3879|3878|3879|3877.5|3879.5|3878|3878.5|3877|452
1644826930000|2022-02-14 08:22:10|3878.5|3877|3879|3877|3879.5|3879|3877.5|3876|2997
1644826940000|2022-02-14 08:22:20|3878.5|3877.5|3877.5|3876|3879|3878|3877|3876|3614
1644826950000|2022-02-14 08:22:30|3878|3876.5|3877.5|3876.5|3879.5|3878|3877.5|3876.5|2695
1644826960000|2022-02-14 08:22:40|3877|3876|3877.5|3876.5|3878|3876.5|3876.5|3875.5|1848
1644826970000|2022-02-14 08:22:50|3877|3876|3878|3877|3879|3878|3876.5|3876|3370
1644826980000|2022-02-14 08:23:00|3878.5|3877.5|3877.5|3877|3879|3877.5|3877.5|3876.5|1620
1644826990000|2022-02-14 08:23:10|3877|3876.5|3877.5|3876.5|3877.5|3876.5|3877|3876.5|58
1644827000000|2022-02-14 08:23:20|3878|3877|3878|3877.5|3880|3879|3878|3877|1063
1644827010000|2022-02-14 08:23:30|3877.5|3877|3878|3876.5|3878|3877|3876.5|3875.5|2821
1644827020000|2022-02-14 08:23:40|3877.5|3877|3879|3877.5|3879|3878|3877|3876|3447
1644827030000|2022-02-14 08:23:50|3878.5|3877|3880|3879|3881|3880|3878|3877|1409
1644827040000|2022-02-14 08:24:00|3880.5|3879.5|3881.5|3880|3882|3880.5|3880.5|3879|156
1644827050000|2022-02-14 08:24:10|3881|3879.5|3877.5|3876|3881|3879.5|3877.5|3876|5760
1644827060000|2022-02-14 08:24:20|3877|3875.5|3878.5|3877|3879|3878|3876.5|3875.5|2822
1644827070000|2022-02-14 08:24:30|3879.5|3877.5|3876|3875.5|3879.5|3878|3875.5|3874|2363
1644827080000|2022-02-14 08:24:40|3876.5|3876|3873.5|3872.5|3878|3876.5|3873.5|3872.5|1815
1644827090000|2022-02-14 08:24:50|3873|3872|3873.5|3871.5|3874|3872|3872.5|3871|1340
1644827100000|2022-02-14 08:25:00|3874|3872|3875.5|3873.5|3875.5|3874|3873.5|3871.5|1131
1644827110000|2022-02-14 08:25:10|3876|3874|3874.5|3873.5|3876.5|3875.5|3874.5|3873.5|806
1644827120000|2022-02-14 08:25:20|3874|3873|3873.5|3872.5|3874.5|3873|3873|3871.5|1139
1644827130000|2022-02-14 08:25:30|3873|3872|3874|3872|3874|3873|3872|3871|639
1644827140000|2022-02-14 08:25:40|3874.5|3872.5|3873|3872|3874.5|3873.5|3872.5|3871.5|1618
1644827150000|2022-02-14 08:25:50|3874|3872.5|3875.5|3874|3875.5|3874|3873|3872|1404
1644827160000|2022-02-14 08:26:00|3875|3873.5|3871.5|3870.5|3875.5|3874|3871.5|3870.5|1133
1644827170000|2022-02-14 08:26:10|3872|3871|3872.5|3871.5|3872.5|3871.5|3871.5|3870.5|1682
1644827180000|2022-02-14 08:26:20|3872|3871|3873|3871|3873.5|3873|3871.5|3870.5|1779
1644827190000|2022-02-14 08:26:30|3873.5|3871.5|3873.5|3872.5|3873.5|3873|3873|3871.5|3776
1644827200000|2022-02-14 08:26:40|3873|3873|3873.5|3872|3873.5|3873|3872.5|3870.5|637
1644827210000|2022-02-14 08:26:50|3874.5|3872.5|3873|3872|3874.5|3873|3873|3872|1293
1644827220000|2022-02-14 08:27:00|3873.5|3871.5|3872.5|3871|3873.5|3872|3872|3871|245
1644827230000|2022-02-14 08:27:10|||||||||235
1644827240000|2022-02-14 08:27:20|3872|3870.5|3870.5|3869.5|3872|3870.5|3870.5|3869.5|1158
1644827250000|2022-02-14 08:27:30|3871|3870|3871.5|3870|3872.5|3871|3870.5|3869.5|490
1644827260000|2022-02-14 08:27:40|3870.5|3870.5|3870.5|3870|3871.5|3870.5|3870.5|3869.5|0
1644827270000|2022-02-14 08:27:50|3871|3869.5|3869.5|3868|3871|3870|3869|3868|3730
1644827280000|2022-02-14 08:28:00|3869|3868.5|3869|3868|3869|3868.5|3868|3867|186
1644827290000|2022-02-14 08:28:10|3868.5|3868.5|3868|3866.5|3869.5|3868.5|3867.5|3866.5|1759
1644827300000|2022-02-14 08:28:20|3867|3866|3866.5|3864.5|3868|3866|3866|3864.5|1217
1644827310000|2022-02-14 08:28:30|3866|3865|3865|3864|3866.5|3865.5|3864.5|3863.5|2427
1644827320000|2022-02-14 08:28:40|3864.5|3864.5|3863|3862|3865|3864.5|3863|3862|367
1644827330000|2022-02-14 08:28:50|3864|3862.5|3861.5|3860.5|3864|3863|3861|3859|2259
1644827340000|2022-02-14 08:29:00|3862.5|3861|3862.5|3861.5|3863|3861.5|3862.5|3861|596
1644827350000|2022-02-14 08:29:10|3863|3862|3864|3862|3864|3863|3861.5|3860.5|5995
1644827360000|2022-02-14 08:29:20|3863|3862.5|3866|3864.5|3866|3865.5|3863|3862.5|1961
1644827370000|2022-02-14 08:29:30|3867|3865|3867|3866|3867|3866.5|3866.5|3865|286
1644827380000|2022-02-14 08:29:40|3867.5|3866.5|3866|3865|3867.5|3867|3865|3864.5|5195
1644827390000|2022-02-14 08:29:50|3867|3865.5|3866.5|3865.5|3867.5|3866|3866|3865|1521
1644827400000|2022-02-14 08:30:00|3867|3866|3867.5|3867|3867.5|3867|3867|3866|3200
1644827410000|2022-02-14 08:30:10|3867|3866.5|3869|3868.5|3869|3868.5|3867|3866|4511
1644827420000|2022-02-14 08:30:20|3869.5|3869|3869|3868|3869.5|3869|3869|3868|1598
1644827430000|2022-02-14 08:30:30|3868.5|3867|3868|3867|3869|3868|3868|3867|883
1644827440000|2022-02-14 08:30:40|3869|3867.5|3869.5|3869|3869.5|3869|3869|3867.5|654
1644827450000|2022-02-14 08:30:50|3869|3868.5|3866.5|3865.5|3869|3868.5|3866.5|3865.5|2700
1644827460000|2022-02-14 08:31:00|3866|3864.5|3866.5|3865|3866.5|3865.5|3865.5|3864.5|553
1644827470000|2022-02-14 08:31:10|3865.5|3864.5|3864|3862.5|3865.5|3864.5|3864|3862.5|39
1644827480000|2022-02-14 08:31:20|3864.5|3863|3865|3863|3865|3864|3864.5|3862.5|9
1644827490000|2022-02-14 08:31:30|3865.5|3864|3868|3867|3868|3867|3865|3864|3803
1644827500000|2022-02-14 08:31:40|3868.5|3867.5|3870.5|3868.5|3870.5|3868.5|3868|3867|920
1644827510000|2022-02-14 08:31:50|3869.5|3869|3870|3868.5|3870.5|3869|3869.5|3868.5|233
1644827520000|2022-02-14 08:32:00|3869.5|3869|3869|3867.5|3870.5|3870|3868.5|3867.5|6384
1644827530000|2022-02-14 08:32:10|3868.5|3868|3868|3866.5|3868.5|3868|3867|3866.5|616
1644827540000|2022-02-14 08:32:20|3868.5|3867|3868|3866.5|3868.5|3867.5|3867.5|3866.5|891
1644827550000|2022-02-14 08:32:30|3867|3866|3865.5|3864.5|3867|3866|3865.5|3864.5|1296
1644827560000|2022-02-14 08:32:40|3866|3865|3866|3865.5|3866|3865.5|3865.5|3864.5|896
1644827570000|2022-02-14 08:32:50|3865.5|3864.5|3864|3862.5|3865.5|3864.5|3864|3862|1587
1644827580000|2022-02-14 08:33:00|3864.5|3864|3864|3863|3865|3864|3864|3863|337
1644827590000|2022-02-14 08:33:10|3863.5|3863.5|3864.5|3863|3864.5|3864|3863.5|3863|792
1644827600000|2022-02-14 08:33:20|3864|3862.5|3861.5|3860|3864|3862.5|3861|3860|3576
1644827610000|2022-02-14 08:33:30|3862|3860.5|3861.5|3860.5|3862.5|3861.5|3861|3860|2556
1644827620000|2022-02-14 08:33:40|3861|3860|3861.5|3860|3861.5|3860.5|3860|3859.5|1138
1644827630000|2022-02-14 08:33:50|3861|3860.5|3861.5|3860|3861.5|3861|3860.5|3859.5|1717
1644827640000|2022-02-14 08:34:00|3860.5|3859.5|3860.5|3859.5|3861.5|3860|3858.5|3857|1473
1644827650000|2022-02-14 08:34:10|3861|3860|3861.5|3860.5|3863|3862|3861|3859.5|296
1644827660000|2022-02-14 08:34:20|3862|3861|3863|3861.5|3863.5|3862.5|3862|3861|2496
1644827670000|2022-02-14 08:34:30|3862.5|3861|3862|3861|3862.5|3861.5|3861.5|3861|1093
1644827680000|2022-02-14 08:34:40|3862.5|3861.5|3863.5|3863|3864|3863|3862.5|3861|2259
1644827690000|2022-02-14 08:34:50|3864|3862.5|3863|3862|3864|3863|3862|3861.5|6182
1644827700000|2022-02-14 08:35:00|3862.5|3861.5|3864|3863|3864.5|3863|3861|3860.5|1811
1644827710000|2022-02-14 08:35:10|3863.5|3862.5|3864|3862.5|3864|3862.5|3863.5|3862.5|1541
1644827720000|2022-02-14 08:35:20|3863.5|3862|3863|3862|3863.5|3862.5|3862.5|3861.5|632
1644827730000|2022-02-14 08:35:30|3863.5|3862.5|3863|3862|3865|3864|3862.5|3862|3330
1644827740000|2022-02-14 08:35:40|3863.5|3862.5|3862|3861.5|3863.5|3862.5|3862|3861|860
1644827750000|2022-02-14 08:35:50|3861.5|3861|3859.5|3858.5|3862|3861.5|3859|3858.5|3859
1644827760000|2022-02-14 08:36:00|3859|3859|3859|3858|3859.5|3859|3858|3857.5|876
1644827770000|2022-02-14 08:36:10|3858.5|3857.5|3856|3855|3858.5|3857.5|3856|3855|3732
1644827780000|2022-02-14 08:36:20|3856.5|3855.5|3855.5|3854.5|3856.5|3855.5|3855|3854.5|1695
1644827790000|2022-02-14 08:36:30|3856|3855|3855|3854|3856|3855|3854.5|3853.5|4562
1644827800000|2022-02-14 08:36:40|3855.5|3854.5|3856|3855|3857.5|3856.5|3855.5|3854.5|2873
1644827810000|2022-02-14 08:36:50|3856.5|3855.5|3857|3856|3858|3857.5|3856.5|3855.5|2580
1644827820000|2022-02-14 08:37:00|3856.5|3855.5|3851|3850|3856.5|3855.5|3851|3850|6865
1644827830000|2022-02-14 08:37:10|3851.5|3850.5|3857.5|3856.5|3858|3857|3851|3850.5|8829
1644827840000|2022-02-14 08:37:20|3858|3857|3858|3857.5|3859|3858|3857.5|3856.5|6473
1644827850000|2022-02-14 08:37:30|3857.5|3857|3856.5|3855.5|3857.5|3857|3856.5|3855.5|2417
1644827860000|2022-02-14 08:37:40|3856|3855|3856|3855|3856|3855.5|3856|3855|30
1644827870000|2022-02-14 08:37:50|3855.5|3853.5|3853|3852|3855.5|3854|3853|3852|1731
1644827880000|2022-02-14 08:38:00|||||||||496
1644827890000|2022-02-14 08:38:10|3852.5|3851.5|3853.5|3852.5|3854|3853.5|3852|3850.5|10344
1644827900000|2022-02-14 08:38:20|3854|3853|3856|3855|3857|3856|3854|3852|4831
1644827910000|2022-02-14 08:38:30|3856.5|3855.5|3856.5|3855.5|3856.5|3856|3856.5|3855|912
1644827920000|2022-02-14 08:38:40|3856|3855|3854.5|3853.5|3856|3855|3854|3852.5|6606
1644827930000|2022-02-14 08:38:50|3854|3853|3853|3851.5|3854|3853|3853|3851.5|4610
1644827940000|2022-02-14 08:39:00|3852.5|3851|3854.5|3853.5|3854.5|3853.5|3852|3851|1093
1644827950000|2022-02-14 08:39:10|3854|3853|3853.5|3852|3854|3853|3853|3852|834
1644827960000|2022-02-14 08:39:20|3853|3852.5|3851.5|3850.5|3853.5|3852.5|3851|3850.5|1053
1644827970000|2022-02-14 08:39:30|3851|3850|3846|3845|3851|3850|3845|3844|10761
1644827980000|2022-02-14 08:39:40|3845|3844.5|3845.5|3844.5|3846|3845|3845|3844|2496
1644827990000|2022-02-14 08:39:50|3844.5|3845|3845|3844|3845|3845|3844|3843|2760
1644828000000|2022-02-14 08:40:00|3845.5|3844.5|3847.5|3846.5|3848|3847.5|3845.5|3844|4235
1644828010000|2022-02-14 08:40:10|3848|3847|3848|3847|3850|3848.5|3847.5|3846|5788
1644828020000|2022-02-14 08:40:20|3849|3846|3848.5|3848|3849|3848|3847|3846|2016
1644828030000|2022-02-14 08:40:30|3849|3848.5|3849.5|3848.5|3850|3848.5|3849|3848.5|357
1644828040000|2022-02-14 08:40:40|3849|3848|3848.5|3847|3849|3848|3848|3847|3074
1644828050000|2022-02-14 08:40:50|3849|3847.5|3851.5|3850|3852|3850|3849|3847|1089
1644828060000|2022-02-14 08:41:00|3852|3850.5|3850.5|3849.5|3853.5|3852|3849.5|3848.5|3842
1644828070000|2022-02-14 08:41:10|3850|3849|3850|3849|3850.5|3849|3850|3848.5|700
1644828080000|2022-02-14 08:41:20||3848.5||3849||3849.5||3848.5|277
1644828090000|2022-02-14 08:41:30|3849.5|3848.5|3848|3847|3849.5|3848.5|3846|3845.5|4609
1644828100000|2022-02-14 08:41:40|||||||||3
1644828110000|2022-02-14 08:41:50|3847.5|3846.5|3848|3846.5|3848.5|3847.5|3846|3845|6310
1644828120000|2022-02-14 08:42:00|3847.5|3846|3847|3845.5|3847.5|3846|3845.5|3845|1881
1644828130000|2022-02-14 08:42:10|3847.5|3846|3849|3848|3850|3848.5|3847|3846|937
1644828140000|2022-02-14 08:42:20|3848.5|3847.5|3850.5|3849.5|3851|3850|3848|3847.5|211
1644828150000|2022-02-14 08:42:30|3850|3849|3849|3848|3850.5|3849|3848.5|3847|9648
1644828160000|2022-02-14 08:42:40|3848.5|3847.5|3849|3847.5|3849.5|3848|3848.5|3847.5|257
1644828170000|2022-02-14 08:42:50|3848.5|3848|3847|3846.5|3848.5|3848|3847|3846|1165
1644828180000|2022-02-14 08:43:00|3847.5|3846|3845|3844|3847.5|3847|3844|3843.5|2298
1644828190000|2022-02-14 08:43:10|3845.5|3844.5|3848|3847|3848.5|3847.5|3845.5|3844.5|3306
1644828200000|2022-02-14 08:43:20|3847.5|3847.5|3844.5|3844|3848|3847.5|3843.5|3842|5858
1644828210000|2022-02-14 08:43:30|3844|3843.5|3848|3846.5|3848|3846.5|3843|3842|2076
1644828220000|2022-02-14 08:43:40|3848.5|3847|3846.5|3845.5|3848.5|3847|3846.5|3845.5|2147
1644828230000|2022-02-14 08:43:50|3847.5|3846|3848.5|3847|3849|3847|3847.5|3846|244
1644828240000|2022-02-14 08:44:00|3849|3847.5|3850|3849|3851|3850|3848.5|3847.5|1233
1644828250000|2022-02-14 08:44:10|3850.5|3849.5|3852.5|3851.5|3853|3852|3850.5|3849.5|3168
1644828260000|2022-02-14 08:44:20|3852|3851|3852|3850.5|3854|3853|3851.5|3850.5|2588
1644828270000|2022-02-14 08:44:30|3852.5|3851|3853|3851.5|3853.5|3852.5|3852|3851|1752
1644828280000|2022-02-14 08:44:40|3852.5|3852|3853|3852|3853|3852|3852.5|3851.5|156
1644828290000|2022-02-14 08:44:50|3853.5|3852.5|3853|3852|3854|3853|3852.5|3852|948
1644828300000|2022-02-14 08:45:00|3853.5|3852.5|3854|3853|3854|3853|3853|3852.5|157
1644828310000|2022-02-14 08:45:10|3854.5|3853.5|3856|3854.5|3857|3855.5|3854.5|3853.5|1102
1644828320000|2022-02-14 08:45:20|3856.5|3855.5|3855.5|3854.5|3857|3856|3855.5|3854.5|1631
1644828330000|2022-02-14 08:45:30|3855|3854|3855.5|3854.5|3855.5|3854.5|3853|3852.5|3382
1644828340000|2022-02-14 08:45:40|3856|3855|3857|3855|3857|3855|3855|3854.5|324
1644828350000|2022-02-14 08:45:50|3856.5|3855.5|3856.5|3854.5|3857|3856.5|3855.5|3854.5|1902
1644828360000|2022-02-14 08:46:00|3856|3855|3855|3854.5|3856.5|3855.5|3854.5|3853.5|1531
1644828370000|2022-02-14 08:46:10|3854.5|3854|3854|3853|3855|3854|3852.5|3852|1729
1644828380000|2022-02-14 08:46:20|3853.5|3852.5|3854|3853.5|3854|3853.5|3853.5|3852.5|3150
1644828390000|2022-02-14 08:46:30|3854.5|3853|3853.5|3853|3854.5|3853.5|3853|3852.5|1066
1644828400000|2022-02-14 08:46:40|3854|3853.5|3854|3853|3854.5|3854|3854|3853|1492
1644828410000|2022-02-14 08:46:50|3855|3853.5|3854|3853|3855|3854|3854|3853|2391
1644828420000|2022-02-14 08:47:00|3853.5|3852.5|3851|3850.5|3854|3852.5|3850.5|3850|1778
1644828430000|2022-02-14 08:47:10|3850.5|3850|3853.5|3852.5|3853.5|3852.5|3850|3849.5|9408
1644828440000|2022-02-14 08:47:20|3854|3853|3854|3853|3855.5|3854.5|3854|3852.5|2046
1644828450000|2022-02-14 08:47:30|3854.5|3852.5|3853.5|3852.5|3854.5|3853|3852|3851.5|1282
1644828460000|2022-02-14 08:47:40|3854|3853|3854.5|3854|3854.5|3854|3853.5|3853|993
1644828470000|2022-02-14 08:47:50|3855|3853|3856.5|3855|3857.5|3856.5|3855|3853|3429
1644828480000|2022-02-14 08:48:00|3856|3854.5|3853|3851.5|3856|3855|3852|3851|6418
1644828490000|2022-02-14 08:48:10|3853.5|3852|3853.5|3852.5|3854.5|3853.5|3853.5|3852|645
1644828500000|2022-02-14 08:48:20|3854|3852|3852.5|3851.5|3854|3852|3852.5|3851.5|792
1644828510000|2022-02-14 08:48:30|3853|3852|3852|3850.5|3853|3852.5|3851|3850|662
1644828520000|2022-02-14 08:48:40|3851.5|3850|3850|3848.5|3851.5|3850|3849.5|3848.5|1519
1644828530000|2022-02-14 08:48:50|3849.5|3849|3852|3851|3852.5|3851.5|3849|3849|2170
1644828540000|2022-02-14 08:49:00|3852.5|3851.5|3852.5|3851.5|3852.5|3851.5|3852|3851.5|811
1644828550000|2022-02-14 08:49:10|3852|3851|3851.5|3850|3852|3851|3851.5|3850|1618
1644828560000|2022-02-14 08:49:20|3851|3850.5|3850.5|3850|3851|3850.5|3850|3849|2168
1644828570000|2022-02-14 08:49:30|3851|3849.5|3851.5|3850.5|3852.5|3851.5|3850.5|3849.5|3923
1644828580000|2022-02-14 08:49:40|3851|3850|3851|3850|3851.5|3850|3850.5|3850|136
1644828590000|2022-02-14 08:49:50|3851.5|3850.5|3851|3850|3851.5|3850.5|3851|3850|588
1644828600000|2022-02-14 08:50:00|3851.5|3850.5|3851.5|3850.5|3851.5|3851|3851.5|3850|262
1644828610000|2022-02-14 08:50:10|3851|3850|3851.5|3850.5|3851.5|3851|3851|3850|225
1644828620000|2022-02-14 08:50:20|3851|3851|3852.5|3851|3852.5|3851|3851|3851|283
1644828630000|2022-02-14 08:50:30|3853|3851.5|3854|3853|3854|3853|3853|3851.5|698
1644828640000|2022-02-14 08:50:40|3853.5|3852.5|3854.5|3853.5|3855.5|3854.5|3853.5|3852.5|2471
1644828650000|2022-02-14 08:50:50|3854|3853|3855.5|3854|3856|3854.5|3853.5|3852.5|1067
1644828660000|2022-02-14 08:51:00|3855|3854.5|3858.5|3856.5|3858.5|3856.5|3855|3854.5|980
1644828670000|2022-02-14 08:51:10|3858|3857|3859.5|3858|3860|3859|3857.5|3857|3580
1644828680000|2022-02-14 08:51:20|3859|3858.5|3859.5|3858.5|3859.5|3858.5|3858.5|3857.5|4603
1644828690000|2022-02-14 08:51:30|3860|3859|3859.5|3858|3860|3859|3858.5|3858|667
1644828700000|2022-02-14 08:51:40|3859|3858.5|3858.5|3857.5|3860|3858.5|3858.5|3857.5|2786
1644828710000|2022-02-14 08:51:50|3859|3858|3856|3855|3859.5|3858.5|3855|3854.5|6088
1644828720000|2022-02-14 08:52:00|3855.5|3855.5|3854|3852.5|3855.5|3855.5|3853|3851.5|928
1644828730000|2022-02-14 08:52:10|3853.5|3852|3855.5|3855|3856.5|3855.5|3853|3852|2091
1644828740000|2022-02-14 08:52:20|3856|3854.5|3853.5|3852.5|3856|3854.5|3853.5|3852.5|2131
1644828750000|2022-02-14 08:52:30|3853|3852|3854.5|3853.5|3855|3854.5|3853|3851.5|1794
1644828760000|2022-02-14 08:52:40|3855|3853|3852.5|3851.5|3855|3853|3852|3851.5|2460
1644828770000|2022-02-14 08:52:50|3852|3852|3851|3850.5|3852|3852|3851|3850.5|1181
1644828780000|2022-02-14 08:53:00|3850.5|3850|3850.5|3849|3851|3850|3850|3848|990
1644828790000|2022-02-14 08:53:10|3850|3847.5|3850.5|3849.5|3851|3849.5|3849|3847.5|1853
1644828800000|2022-02-14 08:53:20|3850|3849|3849|3848.5|3850|3849|3849|3848.5|1193
1644828810000|2022-02-14 08:53:30|3849.5|3848|3847.5|3846|3850.5|3849.5|3846|3845|6128
1644828820000|2022-02-14 08:53:40|3847|3845.5|3847.5|3846|3847.5|3846.5|3845.5|3844|1954
1644828830000|2022-02-14 08:53:50|3848|3845.5|3847.5|3846|3848|3846.5|3847|3845.5|31
1644828840000|2022-02-14 08:54:00|3847|3846.5|3849.5|3848.5|3849.5|3848.5|3847|3846.5|197
1644828850000|2022-02-14 08:54:10|3850|3849|3849.5|3848.5|3850.5|3849.5|3848.5|3848|4814
1644828860000|2022-02-14 08:54:20|3849|3848|3849.5|3848|3849.5|3848|3847|3846.5|3459
1644828870000|2022-02-14 08:54:30|3850|3848.5|3850.5|3849.5|3850.5|3850|3849.5|3848.5|2184
1644828880000|2022-02-14 08:54:40|3850|3849|3850|3849.5|3850.5|3849.5|3850|3849|866
1644828890000|2022-02-14 08:54:50|3850.5|3850.5|3850.5|3849.5|3851|3850.5|3850.5|3849.5|533
1644828900000|2022-02-14 08:55:00|3851|3849|3853|3851.5|3853|3852|3850|3849|1803
1644828910000|2022-02-14 08:55:10|3852.5|3852|3854.5|3853.5|3855|3853.5|3852|3852|413
1644828920000|2022-02-14 08:55:20|3854|3853|3849.5|3848.5|3854.5|3853|3849.5|3848.5|2072
1644828930000|2022-02-14 08:55:30|3850|3849|3850.5|3849.5|3851|3849.5|3849.5|3849|351
1644828940000|2022-02-14 08:55:40|3851|3850|3852.5|3851.5|3852.5|3851.5|3851|3850|406
1644828950000|2022-02-14 08:55:50|3853|3852|3853.5|3852.5|3854|3852.5|3852|3851|5174
1644828960000|2022-02-14 08:56:00|3854|3853|3855|3853.5|3855.5|3854|3854|3853|987
1644828980000|2022-02-14 08:56:20|3854.5|3853|3853.5|3852.5|3854.5|3853|3853.5|3852.5|819
1644828990000|2022-02-14 08:56:30|3853|3852|3853.5|3852|3854|3853.5|3852.5|3851|1633
1644829000000|2022-02-14 08:56:40|3854|3852.5|3854.5|3853.5|3855.5|3854|3854|3852.5|1356
1644829010000|2022-02-14 08:56:50|3854|3853|3852|3850.5|3854|3853|3851.5|3850.5|78
1644829020000|2022-02-14 08:57:00|3851.5|3850|3849.5|3848|3851.5|3850|3849|3847|25
1644829030000|2022-02-14 08:57:10|3850|3848.5|3850.5|3849.5|3851.5|3850.5|3850|3848.5|323
1644829040000|2022-02-14 08:57:20|3851.5|3850|3851.5|3850.5|3852|3850.5|3851.5|3850|0
1644829050000|2022-02-14 08:57:30|3851|3850|3850.5|3849.5|3851.5|3850|3850.5|3849.5|2652
1644829060000|2022-02-14 08:57:40|3850|3848.5|3849|3847|3850|3849|3848|3847|622
1644829070000|2022-02-14 08:57:50|3849.5|3847.5|3850.5|3849.5|3851|3850.5|3849.5|3847.5|933
1644829080000|2022-02-14 08:58:00|3850|3849|3849.5|3848.5|3850.5|3849.5|3849.5|3848|260
1644829090000|2022-02-14 08:58:10|3850|3849|3849.5|3848.5|3850.5|3849.5|3849.5|3848.5|1923
1644829110000|2022-02-14 08:58:30|3850|3849|3850.5|3849|3851|3849.5|3850|3849|704
1644829120000|2022-02-14 08:58:40|3850|3849.5|3850.5|3849|3850.5|3849.5|3850|3849|300
1644829130000|2022-02-14 08:58:50|3850|3848|3850.5|3849|3850.5|3849.5|3849|3848|721
1644829140000|2022-02-14 08:59:00|3850|3849.5|3850|3849|3850|3849.5|3850|3849|652
1644829150000|2022-02-14 08:59:10|3849.5|3848.5|3848|3846.5|3849.5|3848.5|3848|3846.5|2360
1644829160000|2022-02-14 08:59:20|3847.5|3847.5|3847|3845.5|3847.5|3847.5|3847|3845.5|386
1644829170000|2022-02-14 08:59:30|3846.5|3846|3847.5|3846.5|3847.5|3846.5|3846|3845.5|1013
1644829180000|2022-02-14 08:59:40|3848.5|3847|3849|3847.5|3849|3848.5|3848.5|3846.5|79
1644829200000|2022-02-14 09:00:00|3848.5|3847|3847.5|3846.5|3848.5|3847|3847|3846|1381
1644829210000|2022-02-14 09:00:10|3848|3847|3847.5|3846.5|3848|3847.5|3847.5|3846.5|2062
1644829220000|2022-02-14 09:00:20|3848|3847|3848.5|3847|3849|3847|3848|3847|3930
1644829230000|2022-02-14 09:00:30|3848|3846.5|3847.5|3846.5|3848.5|3847|3847.5|3846.5|865
1644829240000|2022-02-14 09:00:40|3848|3847|3848.5|3847|3848.5|3847.5|3847.5|3846.5|1734
1644829250000|2022-02-14 09:00:50|3848|3846.5|3847.5|3846.5|3848|3846.5|3847|3846.5|687
1644829260000|2022-02-14 09:01:00|3847|3847|3846.5|3845.5|3847|3847|3846.5|3845.5|1660
1644829270000|2022-02-14 09:01:10|3846||3846||3847||3846||318
1644829280000|2022-02-14 09:01:20|3845.5|3845|3845|3844|3845.5|3845|3845|3844|366
1644829290000|2022-02-14 09:01:30|3844.5|3843.5|3842.5|3840.5|3844.5|3843.5|3841.5|3840.5|404
1644829300000|2022-02-14 09:01:40|3842|3840|3840.5|3839|3842|3840|3840.5|3839|61
1644829310000|2022-02-14 09:01:50|3840|3838.5|3840.5|3839|3840.5|3839|3840|3838|210
1644829320000|2022-02-14 09:02:00|3841|3839.5|3840|3839|3841|3840.5|3839.5|3838.5|2499
1644829330000|2022-02-14 09:02:10|3839.5|3838|3840.5|3839|3841|3840|3837.5|3836|3696
1644829340000|2022-02-14 09:02:20|3841|3839.5|3841.5|3840|3841.5|3840|3841|3839.5|380
1644829350000|2022-02-14 09:02:30|3841|3840.5|3841.5|3840|3841.5|3840.5|3841|3840|0
1644829360000|2022-02-14 09:02:40|3842|3840.5|3841.5|3840|3843|3841.5|3841.5|3840|3189
1644829370000|2022-02-14 09:02:50|3842|3840.5|3840.5|3839.5|3842|3840.5|3840.5|3839|2215
1644829380000|2022-02-14 09:03:00|3841.5|3839|3842.5|3841|3842.5|3841|3840.5|3839|1188
1644829390000|2022-02-14 09:03:10|3842|3841.5|3840.5|3839.5|3842.5|3841.5|3840|3839.5|1346
1644829400000|2022-02-14 09:03:20|3840|3840|3842.5|3841.5|3843.5|3842.5|3840|3840|3794
1644829410000|2022-02-14 09:03:30|3842|3841|3840.5|3839.5|3842.5|3841.5|3840|3839.5|939
1644829420000|2022-02-14 09:03:40|3840|3839|3838|3836.5|3840|3839|3837.5|3836.5|1931
1644829430000|2022-02-14 09:03:50|3838.5|3837|3839.5|3838.5|3839.5|3838.5|3838.5|3837|816
1644829440000|2022-02-14 09:04:00|3840|3839|3841.5|3840.5|3842.5|3841.5|3839.5|3838.5|3822
1644829450000|2022-02-14 09:04:10|3842.5|3841|3841.5|3840.5|3842.5|3841|3840.5|3840|1047
1644829460000|2022-02-14 09:04:20|3841|3840|3840|3838|3841.5|3840.5|3839.5|3838|1076
1644829470000|2022-02-14 09:04:30|3840.5|3839|3840|3838.5|3840.5|3839.5|3839.5|3838|57
1644829480000|2022-02-14 09:04:40|3840.5|3839|3840.5|3838.5|3840.5|3839.5|3839.5|3838.5|9
1644829490000|2022-02-14 09:04:50|3840|3839.5|3839|3838|3840|3839.5|3839|3838|400
1644829500000|2022-02-14 09:05:00|3839.5|3838.5|3840|3839|3840.5|3839|3839.5|3838.5|2498
1644829510000|2022-02-14 09:05:10|3840.5|3839.5|3840.5|3839.5|3841.5|3840|3840|3838.5|1862
1644829520000|2022-02-14 09:05:20|3841|3840|3841.5|3840.5|3841.5|3840.5|3840.5|3839.5|2366
1644829530000|2022-02-14 09:05:30|3842|3841|3843.5|3842.5|3844|3843|3842|3841|3127
1644829540000|2022-02-14 09:05:40||3842||3842.5||3842.5||3842|0
1644829550000|2022-02-14 09:05:50|3844|3843|3843.5|3842.5|3844|3843|3843.5|3842.5|1262
1644829560000|2022-02-14 09:06:00|3843|3842|3842.5|3841.5|3843|3842|3842.5|3841.5|1296
1644829570000|2022-02-14 09:06:10|3842|3841|3840.5|3839.5|3842|3841|3840.5|3839.5|478
1644829580000|2022-02-14 09:06:20|3840|3838.5|3840|3839|3840.5|3839|3839.5|3838.5|677
1644829590000|2022-02-14 09:06:30|3839.5|3838|3838.5|3837.5|3839.5|3839|3838.5|3837.5|761
1644829600000|2022-02-14 09:06:40|3839|3838|3836.5|3835.5|3839|3838.5|3836.5|3835|776
1644829610000|2022-02-14 09:06:50|3836|3835|3836|3835|3836.5|3835.5|3836|3834|25
1644829620000|2022-02-14 09:07:00|3836.5|3835.5|3835|3834|3836.5|3835.5|3835|3833.5|332
1644829630000|2022-02-14 09:07:10|3835.5|3834.5|3835.5|3834|3836|3834.5|3834.5|3833.5|1276
1644829640000|2022-02-14 09:07:20|3835|3834.5|3836.5|3835|3837|3835.5|3834.5|3834.5|2480
1644829650000|2022-02-14 09:07:30|3837|3835.5|3836.5|3835.5|3837|3836|3836.5|3835|423
1644829660000|2022-02-14 09:07:40|3836|3835|3836.5|3835.5|3836.5|3835.5|3836|3835|76
1644829670000|2022-02-14 09:07:50|3836|3835|3836.5|3835.5|3836.5|3835.5|3836|3835|64
1644829680000|2022-02-14 09:08:00|3837.5|3836|3838|3837.5|3838.5|3837.5|3837|3835.5|502
1644829690000|2022-02-14 09:08:10|3838.5|3838|3840|3839|3841.5|3840|3838|3837.5|1267
1644829700000|2022-02-14 09:08:20|3839.5|3838.5|3839|3838|3839.5|3838.5|3838|3837.5|2457
1644829710000|2022-02-14 09:08:30|3839.5|3838.5|3840|3839|3841.5|3840|3839|3838|2341
1644829720000|2022-02-14 09:08:40|3840.5|3838.5|3840.5|3839.5|3840.5|3839.5|3839|3838.5|702
1644829730000|2022-02-14 09:08:50|3840|3840|3842|3841|3842|3841.5|3840|3839.5|1568
1644829740000|2022-02-14 09:09:00|3842.5|3841.5|3842.5|3841.5|3843.5|3842.5|3842.5|3841|2168
1644829750000|2022-02-14 09:09:10|3842|3841|3841|3840|3843|3841.5|3840.5|3840|3761
1644829760000|2022-02-14 09:09:20|3840.5|3839|3841.5|3839.5|3842.5|3841.5|3840|3839|2305
1644829770000|2022-02-14 09:09:30|3840.5|3840|3841|3840|3841|3840|3840|3839|1737
1644829780000|2022-02-14 09:09:40|3841.5|3840.5|3842|3841|3842|3841|3841.5|3840.5|438
1644829790000|2022-02-14 09:09:50|3841.5|3840.5|3842.5|3842|3843|3842|3841.5|3840.5|188
1644829800000|2022-02-14 09:10:00|3842|3841.5|3844|3843|3845.5|3844.5|3842|3841|3948
1644829810000|2022-02-14 09:10:10|3844.5|3842.5|3844|3842.5|3844.5|3843|3843.5|3842.5|2249
1644829820000|2022-02-14 09:10:20|3843.5|3843|3845|3843|3845|3843|3843.5|3843|1419
1644829830000|2022-02-14 09:10:30|3845.5|3843.5|3847.5|3846.5|3848|3846.5|3845.5|3843.5|764
1644829840000|2022-02-14 09:10:40|3848|3847|3851|3849.5|3851|3849.5|3848|3847|387
1644829850000|2022-02-14 09:10:50|3850.5|3849|3850|3848.5|3851.5|3849.5|3850|3848.5|1695
1644829860000|2022-02-14 09:11:00|3850.5|3849.5|3851.5|3850|3852|3851|3850|3849.5|2278
1644829870000|2022-02-14 09:11:10|3851|3848.5|3849.5|3849|3851|3849.5|3849.5|3848.5|551
1644829880000|2022-02-14 09:11:20|3850|3849.5|3850|3848.5|3851.5|3849.5|3849.5|3848.5|5545
1644829890000|2022-02-14 09:11:30|3850.5|3849|3850.5|3850|3851.5|3850.5|3849.5|3849|4006
1644829900000|2022-02-14 09:11:40|3851|3849.5|3849.5|3848.5|3851|3849.5|3848.5|3847.5|4551
1644829910000|2022-02-14 09:11:50|3849|3849|3847.5|3846|3850.5|3850|3847.5|3846|2016
1644829920000|2022-02-14 09:12:00|3848|3846.5|3847.5|3846.5|3849.5|3848|3847.5|3846.5|2073
1644829930000|2022-02-14 09:12:10|3848|3847|3850|3848|3850|3849|3847.5|3847|1815
1644829940000|2022-02-14 09:12:20|3850.5|3848.5|3851|3850|3851|3850|3850.5|3848.5|0
1644829950000|2022-02-14 09:12:30|3850.5|3849.5|3851.5|3850.5|3851.5|3850.5|3850|3849.5|3270
1644829960000|2022-02-14 09:12:40|3851|3850|3851|3850|3851.5|3850.5|3850.5|3849.5|3787
1644829970000|2022-02-14 09:12:50|3850.5|3849.5|3852|3850.5|3852.5|3851.5|3850.5|3849.5|714
1644829980000|2022-02-14 09:13:00|3852.5|3851|3851.5|3850|3852.5|3851.5|3851.5|3850|1337
1644829990000|2022-02-14 09:13:10|3852|3851|3852.5|3852|3852.5|3852|3851.5|3850.5|1903
1644830000000|2022-02-14 09:13:20|3852|3851.5|3852|3851|3852.5|3851.5|3851.5|3851|2005
1644830010000|2022-02-14 09:13:30|3852.5|3851.5|3852.5|3852|3852.5|3852|3851.5|3851|438
1644830020000|2022-02-14 09:13:40|3853|3852.5|3854|3853|3854|3853|3853|3852|846
1644830030000|2022-02-14 09:13:50|3854.5|3853.5|3855|3854|3856.5|3855.5|3854.5|3853.5|3331
1644830040000|2022-02-14 09:14:00|3854.5|3853|3857|3856|3857|3856.5|3854|3853|4338
1644830050000|2022-02-14 09:14:10|3858|3856.5|3858.5|3856.5|3858.5|3856.5|3858|3856.5|107
1644830060000|2022-02-14 09:14:20|3858|3857|3858.5|3857.5|3858.5|3858|3857|3857|387
1644830070000|2022-02-14 09:14:30|3859.5|3858|3859|3858.5|3859.5|3858.5|3859|3858|661
1644830080000|2022-02-14 09:14:40|3858.5|3857.5|3858.5|3857.5|3858.5|3857.5|3858|3857.5|918
1644830090000|2022-02-14 09:14:50|3858|3856.5|3857.5|3856.5|3858.5|3857|3857|3856|4811
1644830100000|2022-02-14 09:15:00|3858|3857|3858.5|3857.5|3859|3858|3857|3856|2074
1644830110000|2022-02-14 09:15:10|3858|3857|3858.5|3857.5|3858.5|3857.5|3858|3856.5|300
1644830120000|2022-02-14 09:15:20|3858|3857|3858|3856.5|3858.5|3857|3857.5|3856.5|299
1644830130000|2022-02-14 09:15:30|3858.5|3857|3859|3857.5|3859.5|3858|3858|3856.5|1016
1644830140000|2022-02-14 09:15:40|3858.5||3859||3859||3858.5||0
1644830150000|2022-02-14 09:15:50|3858.5|3858|3859.5|3858.5|3859.5|3858.5|3858.5|3858|253
1644830160000|2022-02-14 09:16:00|3859|3857.5|3859.5|3859|3859.5|3859|3858.5|3857.5|518
1644830180000|2022-02-14 09:16:20|3860|3859.5|3862|3860.5|3862|3861|3859.5|3859.5|2142
1644830190000|2022-02-14 09:16:30||3861||3861||3861||3861|53
1644830200000|2022-02-14 09:16:40|3863|3861.5|3861.5|3861|3863.5|3861.5|3861.5|3861|405
1644830210000|2022-02-14 09:16:50|3862|3861.5|3862|3861|3862.5|3861.5|3862|3861|140
1644830220000|2022-02-14 09:17:00|3861.5|3860.5|3860|3859|3861.5|3861|3859.5|3859|3374
1644830230000|2022-02-14 09:17:10|3859.5|3859.5|3860.5|3859.5|3860.5|3860|3859.5|3859.5|1192
1644830240000|2022-02-14 09:17:20||3860||3859.5||3860||3859.5|300
1644830250000|2022-02-14 09:17:30|3861|3860|3863.5|3862.5|3864|3862.5|3861|3860|1599
1644830260000|2022-02-14 09:17:40|3863|3862|3863|3861.5|3863.5|3862.5|3863|3861.5|264
1644830270000|2022-02-14 09:17:50|3862.5|3861|3862|3861|3862.5|3861.5|3861.5|3861|1509
1644830280000|2022-02-14 09:18:00|3862.5|3861.5|3860|3859.5|3863|3862|3860|3859.5|1456
1644830290000|2022-02-14 09:18:10|3859.5|3858.5|3860.5|3859.5|3861|3859.5|3859.5|3858.5|725
1644830300000|2022-02-14 09:18:20|3860|3859|3862|3860.5|3862|3860.5|3860|3858.5|423
1644830310000|2022-02-14 09:18:30|3861.5|3861|3862|3861|3862|3861.5|3861.5|3861|325
1644830320000|2022-02-14 09:18:40|3861.5|3860.5|3860|3858.5|3861.5|3860.5|3860|3858.5|584
1644830330000|2022-02-14 09:18:50|3859.5|3859|3861.5|3859.5|3861.5|3859.5|3859.5|3859|514
1644830340000|2022-02-14 09:19:00|3861||3861.5||3861.5||3861||0
1644830350000|2022-02-14 09:19:10|3861|3859|3859|3858.5|3861|3859|3859|3858.5|1002
1644830360000|2022-02-14 09:19:20|3859.5|3859|3860|3859|3860.5|3859.5|3859|3858.5|1021
1644830370000|2022-02-14 09:19:30|3860.5|3859.5|3860.5|3859.5|3862|3861|3860.5|3859.5|591
1644830380000|2022-02-14 09:19:40|3860|3859|3860|3859|3860|3859|3859.5|3859|0
1644830390000|2022-02-14 09:19:50|3859.5|3858.5|3859|3858|3859.5|3858.5|3858.5|3857.5|2266
1644830400000|2022-02-14 09:20:00|3858.5|3857.5|3859|3857.5|3860|3858.5|3858|3856.5|2492
1644830410000|2022-02-14 09:20:10|3859.5|3858|3859|3858|3859.5|3859|3859|3857.5|393
1644830420000|2022-02-14 09:20:20|3858.5|3857.5|3857|3856.5|3858.5|3857.5|3857|3856.5|1282
1644830430000|2022-02-14 09:20:30|3857.5|3857|3859|3857|3859|3857|3857.5|3857|1012
1644830440000|2022-02-14 09:20:40|3858.5|3856.5|3857.5|3856.5|3858.5|3856.5|3856.5|3855|1680
1644830450000|2022-02-14 09:20:50|3857|3856|3858.5|3857|3859|3857.5|3857|3855.5|996
1644830460000|2022-02-14 09:21:00|3858|3856.5|3858|3856.5|3858.5|3858|3857|3855.5|4081
1644830470000|2022-02-14 09:21:10|3857.5|3857|3858|3856.5|3858|3857|3857.5|3856.5|0
1644830480000|2022-02-14 09:21:20|3857.5|3856|3856.5|3855.5|3858|3856|3856.5|3855.5|212
1644830490000|2022-02-14 09:21:30|3856|3855|3855.5|3854.5|3856|3855|3855.5|3854.5|429
1644830510000|2022-02-14 09:21:50|3855|3854|3854|3853|3855|3854|3853.5|3852|574
1644830520000|2022-02-14 09:22:00|3854.5|3852.5|3854.5|3853.5|3854.5|3853.5|3854|3852.5|150
1644830530000|2022-02-14 09:22:10|3854|3854|3857.5|3856.5|3857.5|3857|3854|3854|1331
1644830540000|2022-02-14 09:22:20|3857|3856|3857|3856|3857.5|3856|3857|3856|113
1644830550000|2022-02-14 09:22:30|3857.5|3856.5|3856|3855|3857.5|3857|3856|3855|235
1644830560000|2022-02-14 09:22:40|3856.5|3855.5|3857|3856|3858|3857|3856.5|3855.5|899
1644830570000|2022-02-14 09:22:50|3856.5|3855|3856|3855|3856.5|3855.5|3856|3854|951
1644830580000|2022-02-14 09:23:00|3856.5|3854.5|3857|3856.5|3857|3856.5|3856|3854.5|493
1644830590000|2022-02-14 09:23:10|3858|3857|3857|3855.5|3858|3857|3857|3855|271
1644830600000|2022-02-14 09:23:20|3856.5|3855|3856.5|3856|3856.5|3856|3856|3854|988
1644830610000|2022-02-14 09:23:30|3857.5|3855.5|3860|3858.5|3860|3858.5|3857|3855.5|1219
1644830620000|2022-02-14 09:23:40|3860.5|3859|3860.5|3859.5|3860.5|3859.5|3860|3858.5|630
1644830630000|2022-02-14 09:23:50|3859.5|3858.5|3859|3858|3860|3859|3858.5|3858|311
1644830640000|2022-02-14 09:24:00|3859.5|3858.5|3860|3859|3860|3859|3859.5|3858|322
1644830650000|2022-02-14 09:24:10|3859.5||3860||3860||3859.5||109
1644830660000|2022-02-14 09:24:20|3859.5|3858.5|3859.5|3858.5|3860|3858.5|3859|3858.5|322
1644830670000|2022-02-14 09:24:30|3860|3859|3860|3859|3860|3859|3859.5|3859|520
1644830690000|2022-02-14 09:24:50|3860.5|3859.5|3861.5|3860.5|3862|3860.5|3860.5|3859|886
1644830700000|2022-02-14 09:25:00|3860.5|3859.5|3860|3858.5|3861.5|3860|3860|3858.5|1070
1644830710000|2022-02-14 09:25:10|3860.5|3859|3861|3860|3861.5|3860.5|3860|3858.5|365
1644830720000|2022-02-14 09:25:20|3860.5|3859.5|3860|3859.5|3861|3859.5|3860|3858.5|955
1644830730000|2022-02-14 09:25:30|3860.5|3860|3860.5|3860|3860.5|3860|3860.5|3860|1527
1644830740000|2022-02-14 09:25:40|3861|3859.5|3861.5|3860|3861.5|3860|3860.5|3859.5|948
1644830750000|2022-02-14 09:25:50|3862|3860.5|3863|3862|3863.5|3862|3862|3860|2381
1644830760000|2022-02-14 09:26:00|3863.5|3862.5|3864|3863|3865|3864|3863.5|3862|1573
1644830770000|2022-02-14 09:26:10|3864.5|3863.5|3865|3864.5|3865|3864.5|3864|3863.5|455
1644830780000|2022-02-14 09:26:20|3864.5|3864|3864|3863|3864.5|3864|3864|3863|1876
1644830790000|2022-02-14 09:26:30|3863.5|3862.5|3865|3863.5|3866|3865|3863|3862|5847
1644830800000|2022-02-14 09:26:40|3864.5||3864.5||3865||3864.5||0
1644830810000|2022-02-14 09:26:50|3864|3864|3864|3863|3865.5|3864|3864|3863|3564
1644830820000|2022-02-14 09:27:00|3863.5|3862.5|3864|3863|3864|3863|3862|3861.5|2153
1644830830000|2022-02-14 09:27:10|3863.5|3862.5|3862.5|3861.5|3863.5|3863|3862.5|3861.5|753
1644830840000|2022-02-14 09:27:20|3862|3861|3860.5|3859.5|3862|3861|3860|3858.5|1104
1644830850000|2022-02-14 09:27:30|3860||3860.5||3860.5||3860||150
1644830860000|2022-02-14 09:27:40|3860||3860.5||3860.5||3860||229
1644830870000|2022-02-14 09:27:50|3860|3859|3859|3858|3860|3859.5|3859|3857.5|1552
1644830880000|2022-02-14 09:28:00|3858.5|3857.5|3858|3857|3858.5|3857.5|3858|3857|1828
1644830890000|2022-02-14 09:28:10|3858.5|3857.5|3858|3856.5|3858.5|3857.5|3857.5|3855.5|1032
1644830900000|2022-02-14 09:28:20|3857.5|3856|3858|3856.5|3858|3857|3856|3855|1899
1644830910000|2022-02-14 09:28:30|3857|3856|3857|3856|3858|3856.5|3856.5|3856|3333
1644830920000|2022-02-14 09:28:40|3857.5|3856.5|3857.5|3856.5|3857.5|3857|3857.5|3856.5|178
1644830930000|2022-02-14 09:28:50|3857||3857.5||3857.5||3857||257
1644830940000|2022-02-14 09:29:00|3857|3856|3857|3856|3857|3856|3856.5|3856|930
1644830950000|2022-02-14 09:29:10|3856.5||3857||3857||3856.5||204
1644830960000|2022-02-14 09:29:20|3857.5|3856.5|3857.5|3856.5|3857.5|3856.5|3857.5|3856.5|198
1644830970000|2022-02-14 09:29:30|3857|3856|3856.5|3855.5|3857|3856.5|3856.5|3855.5|1410
1644830980000|2022-02-14 09:29:40|3856|3855|3855|3854|3856|3855|3854.5|3853.5|2302
1644830990000|2022-02-14 09:29:50|3854.5|3853.5|3855|3853.5|3855|3854|3854|3853.5|1064
1644831000000|2022-02-14 09:30:00|3854.5|3853|3853|3852|3854.5|3853.5|3853|3851|3316
1644831010000|2022-02-14 09:30:10|3852.5|3851.5|3853.5|3852.5|3853.5|3853|3852.5|3851|634
1644831020000|2022-02-14 09:30:20|3853|3852|3852.5|3852|3853|3852|3852.5|3851|490
1644831030000|2022-02-14 09:30:30|3853|3852.5|3853.5|3853|3853.5|3853|3852.5|3852|4060
1644831040000|2022-02-14 09:30:40|3854.5|3853.5|3853.5|3852.5|3854.5|3853.5|3853|3852.5|710
1644831050000|2022-02-14 09:30:50|3853|3853|3854.5|3853.5|3855|3853.5|3853|3853|767
1644831060000|2022-02-14 09:31:00|3855|3854|3855|3854|3855.5|3854|3854.5|3854|105
1644831070000|2022-02-14 09:31:10|3855.5|3854.5|3855.5|3854.5|3856.5|3855|3855|3854|560
1644831080000|2022-02-14 09:31:20|3855||3855||3855||3855||249
1644831090000|2022-02-14 09:31:30|3855.5|3854|3854.5|3854|3855.5|3854.5|3854.5|3854|1073
1644831100000|2022-02-14 09:31:40|3855|3853.5|3854|3853|3855|3854|3852.5|3851|1702
1644831110000|2022-02-14 09:31:50|3854.5|3853.5|3853|3852|3854.5|3853.5|3852.5|3851.5|460
1644831120000|2022-02-14 09:32:00|3852.5|3851.5|3852|3851|3853|3851.5|3852|3851|1
1644831130000|2022-02-14 09:32:10|3851.5|3851.5|3852.5|3851.5|3852.5|3851.5|3851.5|3851|138
1644831140000|2022-02-14 09:32:20|3852|3851|3852|3850.5|3852|3851|3851.5|3850.5|764
1644831150000|2022-02-14 09:32:30|3851.5|3851|3851|3850|3852.5|3851|3851|3850|1283
1644831160000|2022-02-14 09:32:40|3851.5||3850.5||3851.5||3850.5||0
1644831170000|2022-02-14 09:32:50|3850|3849|3849.5|3848|3850.5|3849.5|3849|3847.5|437
1644831180000|2022-02-14 09:33:00|3849|3847.5|3848.5|3847.5|3849|3848.5|3848|3846.5|1595
1644831190000|2022-02-14 09:33:10|3849|3848|3851|3849.5|3851|3849.5|3849|3848|664
1644831200000|2022-02-14 09:33:20|3851.5|3850|3851.5|3850|3852|3850.5|3850.5|3849|1785
1644831210000|2022-02-14 09:33:30|3851||3851||3851||3850.5||759
1644831220000|2022-02-14 09:33:40|3851.5|3850.5|3853|3852|3854|3852.5|3850.5|3849.5|7186
1644831230000|2022-02-14 09:33:50|3853.5||3853.5||3853.5||3853||298
1644831240000|2022-02-14 09:34:00|3854|3852.5|3857|3856|3858|3856.5|3854|3852.5|519
1644831250000|2022-02-14 09:34:10|3856.5|3855|3855.5|3854.5|3856.5|3855.5|3855|3854|1761
1644831260000|2022-02-14 09:34:20|3856|3855|3854.5|3854|3856.5|3855|3854.5|3854|699
1644831270000|2022-02-14 09:34:30|3854|3853|3854|3852.5|3854.5|3854|3853|3852|1489
1644831280000|2022-02-14 09:34:40|3853.5|3852|3853.5|3852|3854|3852|3852.5|3852|474
1644831290000|2022-02-14 09:34:50|3853|3851.5|3852.5|3852|3853.5|3852|3852.5|3851.5|1398
1644831300000|2022-02-14 09:35:00|3853|3851.5|3852.5|3851|3853.5|3851.5|3851.5|3850.5|2424
1644831310000|2022-02-14 09:35:10|3852|3851.5|3852.5|3851|3852.5|3851.5|3851.5|3851|35
1644831320000|2022-02-14 09:35:20|3852|3850.5|3851|3850.5|3852|3850.5|3851|3850.5|145
1644831330000|2022-02-14 09:35:30|3851.5|3849.5|3851|3850|3851.5|3850|3851|3849.5|160
1644831340000|2022-02-14 09:35:40|3850.5|3849.5|3850|3849.5|3850.5|3849.5|3850|3849.5|136
1644831350000|2022-02-14 09:35:50|3850.5|3849|3848.5|3847.5|3851|3849|3848.5|3847|1968
1644831360000|2022-02-14 09:36:00|3849|3848|3852|3850|3852|3850.5|3849|3848|861
1644831370000|2022-02-14 09:36:10|3851.5|3850.5|3849|3848|3851.5|3850.5|3849|3847.5|763
1644831380000|2022-02-14 09:36:20|3849.5||3849||3849.5||3848.5||333
1644831390000|2022-02-14 09:36:30|3848.5|3847.5|3847.5|3846.5|3849|3847.5|3847|3846|648
1644831400000|2022-02-14 09:36:40|3848|3847|3849|3847.5|3849|3848|3848|3847|534
1644831410000|2022-02-14 09:36:50|3848.5|3846.5|3849|3848|3849.5|3848.5|3848|3846.5|6235
1644831420000|2022-02-14 09:37:00|3848.5|3847.5|3849|3848|3849|3848|3848.5|3847.5|97
1644831430000|2022-02-14 09:37:10|3849.5|3847.5|3847|3845.5|3849.5|3848|3847|3845|860
1644831440000|2022-02-14 09:37:20|3846.5|3845|3846|3845|3846.5|3845|3844.5|3843.5|922
1644831450000|2022-02-14 09:37:30|3846.5|3844.5|3844.5|3843|3846.5|3844.5|3844|3843|609
1644831460000|2022-02-14 09:37:40|3844|3842.5|3842|3840.5|3844|3842.5|3842|3840.5|498
1644831470000|2022-02-14 09:37:50|3842.5|3840|3843.5|3841.5|3843.5|3841.5|3842|3840|460
1644831480000|2022-02-14 09:38:00|3843|3842|3843|3841.5|3844|3842.5|3843|3841.5|108
1644831490000|2022-02-14 09:38:10|3843.5|3842|3843.5|3842.5|3844.5|3843.5|3843|3842|1242
1644831500000|2022-02-14 09:38:20|3843|3841.5|3843|3841.5|3843.5|3841.5|3843|3841.5|64
1644831510000|2022-02-14 09:38:30|3842.5|3842|3843.5|3842.5|3843.5|3842.5|3842.5|3842|387
1644831520000|2022-02-14 09:38:40||3843||3842.5||3843||3842.5|130
1644831530000|2022-02-14 09:38:50|3843|3843|3842.5|3841|3843.5|3843|3842.5|3841|3448
1644831540000|2022-02-14 09:39:00|3843|3841.5|3844|3843|3845.5|3844|3843|3841.5|1477
1644831550000|2022-02-14 09:39:10|3844.5|3843.5|3844|3843|3844.5|3843.5|3843.5|3843|0
1644831560000|2022-02-14 09:39:20|3844.5|3842|3841.5|3840.5|3844.5|3842.5|3841|3840.5|1252
1644831570000|2022-02-14 09:39:30|3841|3840|3842|3840.5|3842|3840.5|3841|3840|148
1644831580000|2022-02-14 09:39:40|3841.5|3841.5|3841.5|3840.5|3842|3841.5|3841|3840.5|265
1644831590000|2022-02-14 09:39:50|3842|3841|3842.5|3841|3842.5|3841|3841.5|3840.5|2155
1644831600000|2022-02-14 09:40:00|3843|3841.5|3843|3842|3843.5|3842|3843|3841.5|359
1644831610000|2022-02-14 09:40:10|3842.5|3842.5|3843|3842.5|3843.5|3842.5|3842.5|3842.5|1023
1644831620000|2022-02-14 09:40:20|3843.5|3843|3845|3843.5|3845.5|3843.5|3843.5|3843|446
1644831630000|2022-02-14 09:40:30|3845.5|3844|3847|3846|3847|3846|3845|3844|1649
1644831640000|2022-02-14 09:40:40|3848|3846.5|3847.5|3846.5|3848.5|3846.5|3847|3846.5|0
1644831650000|2022-02-14 09:40:50|3847|3846|3847|3846|3847.5|3846|3846|3845|463
1644831660000|2022-02-14 09:41:00|3847.5|3846.5|3846.5|3845.5|3847.5|3847|3846.5|3845|518
1644831670000|2022-02-14 09:41:10|3846|3845|3846|3845|3846|3845|3845.5|3844.5|96
1644831680000|2022-02-14 09:41:20||3844.5||3845||3845||3844.5|320
1644831690000|2022-02-14 09:41:30|3845.5|3844|3845.5|3844|3845.5|3844.5|3844.5|3843.5|270
1644831700000|2022-02-14 09:41:40|3846|3844.5|3846.5|3846|3847.5|3846|3846|3844.5|455
1644831710000|2022-02-14 09:41:50|3847|3845.5|3847|3845.5|3847.5|3846|3847|3845.5|189
1644831720000|2022-02-14 09:42:00|3846.5|3845|3846.5|3845|3846.5|3845.5|3846|3845|54
1644831730000|2022-02-14 09:42:10|3846|3845.5|3847|3845.5|3847|3845.5|3845.5|3845|399
1644831740000|2022-02-14 09:42:20|3847.5|3846|3848|3847.5|3849.5|3848|3847.5|3846|544
1644831750000|2022-02-14 09:42:30|3848.5|3848|3849|3847.5|3849|3848.5|3847.5|3846.5|4367
1644831760000|2022-02-14 09:42:40|3848.5|3848|3848.5|3847.5|3849|3848|3848|3847.5|250
1644831770000|2022-02-14 09:42:50|3849|3848|3849|3848|3849|3848|3848.5|3847.5|43
1644831780000|2022-02-14 09:43:00|3849.5|3848.5|3849.5|3848.5|3849.5|3848.5|3849.5|3848.5|167
1644831790000|2022-02-14 09:43:10|3850|3849|3849.5|3848.5|3850|3849.5|3848.5|3847.5|256
1644831820000|2022-02-14 09:43:40|3849|3849|3849|3848|3849|3849|3848|3847.5|2044
1644831830000|2022-02-14 09:43:50|3849.5|3848.5|3848.5|3847.5|3850|3849|3848|3847.5|720
1644831840000|2022-02-14 09:44:00|3848|3847|3848.5|3847|3848.5|3847|3848|3847|1033
1644831850000|2022-02-14 09:44:10|3849|3847.5|3850|3848.5|3850|3849|3849|3847.5|298
1644831860000|2022-02-14 09:44:20|3849.5|3849|3849.5|3849|3850|3849|3849.5|3849|79
1644831870000|2022-02-14 09:44:30|3849|3848.5|3849|3847.5|3849|3848.5|3848|3847.5|135
1644831880000|2022-02-14 09:44:40|3848.5|3847|3847.5|3847|3848.5|3847|3847.5|3847|0
1644831890000|2022-02-14 09:44:50|3847|3846.5|3847.5|3846.5|3847.5|3846.5|3846.5|3845.5|875
1644831900000|2022-02-14 09:45:00|3848.5|3847|3849|3848|3849.5|3848|3848|3847|493
1644831910000|2022-02-14 09:45:10|3849.5|3848.5|3849.5|3848.5|3850|3849|3849.5|3848|211
1644831920000|2022-02-14 09:45:20|3850|3849|3850|3848.5|3850|3849|3850|3848.5|0
1644831930000|2022-02-14 09:45:30||3849||3849||3849||3848.5|0
1644831940000|2022-02-14 09:45:40|3850.5|3849.5|3852.5|3852|3852.5|3852|3850|3849|1264
1644831950000|2022-02-14 09:45:50|3853.5|3851.5|3852|3851|3853.5|3851.5|3852|3851|318
1644831960000|2022-02-14 09:46:00|3851.5|3850.5|3851.5|3850|3851.5|3850.5|3850.5|3850|2056
1644831970000|2022-02-14 09:46:10|3851|3849.5|3850.5|3849.5|3851.5|3850|3849.5|3849|1761
1644831980000|2022-02-14 09:46:20|3851|3849|3849.5|3849|3851|3849|3849.5|3849|208
1644831990000|2022-02-14 09:46:30|3850|3848.5|3849.5|3848.5|3850|3848.5|3849|3848.5|252
1644832000000|2022-02-14 09:46:40|3850|3849|3850|3848.5|3850.5|3849.5|3850|3848.5|342
1644832010000|2022-02-14 09:46:50|3850.5|3849|3851.5|3850|3852|3850.5|3850.5|3849|515
1644832020000|2022-02-14 09:47:00|3852|3850.5|3854.5|3853|3855|3853|3852|3850.5|576
1644832030000|2022-02-14 09:47:10|3855|3853.5|3855|3854|3856|3854.5|3854|3853|292
1644832040000|2022-02-14 09:47:20||3853.5||3853.5||3853.5||3853.5|0
1644832050000|2022-02-14 09:47:30|3854.5|3853|3854|3853|3854.5|3853|3854|3853|361
1644832060000|2022-02-14 09:47:40|3853.5|3852.5|3854|3853|3854|3853|3852.5|3851.5|1433
1644832070000|2022-02-14 09:47:50|3853.5||3854||3854||3853.5||8
1644832090000|2022-02-14 09:48:10|3853.5|3853.5|3853.5|3852.5|3854.5|3854|3852.5|3851.5|2018
1644832100000|2022-02-14 09:48:20||3853||3853||3853||3853|0
1644832110000|2022-02-14 09:48:30|3853|3852.5|3852.5|3851.5|3853|3852.5|3852|3851.5|510
1644832120000|2022-02-14 09:48:40|3853|3852|3853|3852|3853|3852.5|3853|3851.5|514
1644832130000|2022-02-14 09:48:50|3853.5|3852.5|3854|3852.5|3854|3852.5|3853.5|3852.5|817
1644832140000|2022-02-14 09:49:00|3854.5|3853|3855|3854|3855|3854|3854|3852.5|260
1644832150000|2022-02-14 09:49:10|3854.5|3853.5|3853.5|3852.5|3854.5|3854|3853.5|3852.5|49
1644832160000|2022-02-14 09:49:20|3853|3853|3854.5|3853|3854.5|3854|3853|3852.5|1093
1644832170000|2022-02-14 09:49:30|3854|3853.5|3855|3854|3855|3854.5|3854|3853.5|0
1644832180000|2022-02-14 09:49:40|3854.5|3854.5|3855|3854|3855|3854.5|3854.5|3854|184
1644832190000|2022-02-14 09:49:50|3854.5|3853.5|3854.5|3853.5|3855|3853.5|3853.5|3852.5|1181
1644832200000|2022-02-14 09:50:00|3854|3854|3853.5|3852.5|3854|3854|3853.5|3852.5|99
1644832210000|2022-02-14 09:50:10|3853||3853.5||3853.5||3853||300
1644832220000|2022-02-14 09:50:20|3853|3852|3852.5|3851.5|3853|3852|3852|3851|593
1644832230000|2022-02-14 09:50:30|3852|3851|3851.5|3851|3852|3851|3851.5|3851|28
1644832240000|2022-02-14 09:50:40|3852|3851.5|3851|3850|3852.5|3852|3851|3850|267
1644832250000|2022-02-14 09:50:50|3850.5|3849.5|3851|3849.5|3851|3850|3850|3848.5|5
1644832260000|2022-02-14 09:51:00|3850.5|3850|3852|3851|3852|3851|3850.5|3849.5|279
1644832270000|2022-02-14 09:51:10|3851.5|3850.5|3851|3850|3851.5|3850.5|3850|3849.5|393
1644832280000|2022-02-14 09:51:20|3850.5|3849.5|3850|3849|3850.5|3849.5|3850|3849|734
1644832290000|2022-02-14 09:51:30|3850.5|3849.5|3851.5|3850.5|3852|3851|3850.5|3849.5|1413
1644832300000|2022-02-14 09:51:40|3851|3850|3849.5|3849|3851|3850|3849.5|3849|639
1644832310000|2022-02-14 09:51:50|3850|3848.5|3850|3849|3850|3849.5|3849|3847.5|1508
1644832320000|2022-02-14 09:52:00|3849.5||3850||3850||3849.5||0
1644832330000|2022-02-14 09:52:10|3851|3849.5|3850.5|3849.5|3851|3850|3850|3849.5|281
1644832340000|2022-02-14 09:52:20|3851|3850|3851|3850|3851|3850|3850.5|3850|517
1644832350000|2022-02-14 09:52:30|3851.5|3850.5|3850|3849|3852|3851|3850|3849|1697
1644832360000|2022-02-14 09:52:40|3850.5|3849.5|3850.5|3849.5|3850.5|3850|3850|3849|250
1644832370000|2022-02-14 09:52:50|3851|3850|3852.5|3851|3852.5|3852|3850|3849.5|1723
1644832380000|2022-02-14 09:53:00|3852|3850.5|3851|3850|3852|3850.5|3850.5|3849.5|1495
1644832390000|2022-02-14 09:53:10|3851.5|3850.5|3851|3849.5|3852|3850.5|3850.5|3849.5|297
1644832400000|2022-02-14 09:53:20|3850.5||3850.5||3851||3850.5||0
1644832410000|2022-02-14 09:53:30|3850|3849|3849.5|3848.5|3850|3849|3849|3848.5|984
1644832420000|2022-02-14 09:53:40|3850|3849|3850|3849|3851|3850|3850|3849|206
1644832430000|2022-02-14 09:53:50|3850.5|3849.5|3850.5|3849.5|3850.5|3850|3850|3849.5|71
1644832440000|2022-02-14 09:54:00|3850|3848.5|3848.5|3847.5|3850|3848.5|3848|3847|259
1644832450000|2022-02-14 09:54:10|3848||3848.5||3848.5||3848||578
1644832470000|2022-02-14 09:54:30|3849|3848|3848|3846.5|3849|3848|3847.5|3846.5|593
1644832480000|2022-02-14 09:54:40|3847.5|3846|3847.5|3846|3848|3847|3846.5|3845.5|718
1644832490000|2022-02-14 09:54:50|||||||||26
1644832500000|2022-02-14 09:55:00|3847|3846.5|3848.5|3847.5|3849|3847.5|3847|3846.5|627
1644832510000|2022-02-14 09:55:10|3848|3846.5|3847|3846|3848|3846.5|3847|3846|485
1644832520000|2022-02-14 09:55:20|3846.5|3845|3845|3844|3846.5|3845.5|3845|3844|142
1644832530000|2022-02-14 09:55:30|3844.5||3844.5||3844.5||3844.5||0
1644832540000|2022-02-14 09:55:40|3845|3843.5|3844.5|3843|3845|3843.5|3843|3842.5|783
1644832550000|2022-02-14 09:55:50|3845|3843.5|3845.5|3844|3845.5|3844|3845|3843.5|2
1644832560000|2022-02-14 09:56:00|3845|3843.5|3844.5|3843.5|3845.5|3843.5|3844.5|3843.5|1275
1644832570000|2022-02-14 09:56:10|3845|3844|3846|3845.5|3847.5|3846|3845|3844|2379
1644832580000|2022-02-14 09:56:20|3846.5|3846|3846.5|3845.5|3846.5|3846|3846.5|3845.5|194
1644832590000|2022-02-14 09:56:30|||||||||27
1644832610000|2022-02-14 09:56:50|3846|3845|3846|3845|3846|3845|3846|3845|667
1644832620000|2022-02-14 09:57:00|3846.5|3845.5|3847|3846|3847.5|3846.5|3846.5|3845.5|976
1644832630000|2022-02-14 09:57:10|3846.5|3845.5|3847|3845.5|3847|3846|3846|3845.5|356
1644832640000|2022-02-14 09:57:20|3846.5|3846|3847|3845.5|3847|3846|3846|3845.5|0
1644832650000|2022-02-14 09:57:30|3846.5|3846|3846.5|3846|3847|3846|3846.5|3846|309
1644832660000|2022-02-14 09:57:40|3846|3845.5|3846|3845.5|3846.5|3846|3846|3845.5|728
1644832670000|2022-02-14 09:57:50|3846.5|3846|3847|3846|3847|3846.5|3846.5|3846|507
1644832680000|2022-02-14 09:58:00|3846.5||3847||3847||3846.5||12
1644832690000|2022-02-14 09:58:10|3846.5||3847||3847||3846.5||750
1644832700000|2022-02-14 09:58:20|3846.5|3846.5|3847.5|3847|3848|3847|3846.5|3846|1386
1644832710000|2022-02-14 09:58:30|3848.5|3847.5|3848.5|3847|3849|3847.5|3848|3847|477
1644832720000|2022-02-14 09:58:40|3849|3847.5|3848.5|3848|3849|3848|3848.5|3847.5|2
1644832730000|2022-02-14 09:58:50|3849|3847.5|3849|3847.5|3849|3847.5|3848.5|3847.5|956
1644832740000|2022-02-14 09:59:00|3849.5|3848|3849.5|3848.5|3849.5|3848.5|3849.5|3848|586
1644832750000|2022-02-14 09:59:10|3849|3848|3848|3847.5|3849|3848|3848|3847.5|290
1644832760000|2022-02-14 09:59:20|3847.5|3847|3847|3846|3848|3847|3846.5|3846|1769
1644832770000|2022-02-14 09:59:30|3846.5|3845.5|3846.5|3845.5|3846.5|3845.5|3846|3845.5|239
1644832780000|2022-02-14 09:59:40|||||||||2
1644832790000|2022-02-14 09:59:50|3847|3846|3846.5|3845.5|3847|3846.5|3846.5|3845.5|554
1644832800000|2022-02-14 10:00:00|3846||3846.5||3846.5||3846||0
1644832810000|2022-02-14 10:00:10|3846|3845|3846.5|3845|3846.5|3845.5|3845.5|3845|945
1644832820000|2022-02-14 10:00:20|3846|3844.5|3845|3844.5|3846.5|3844.5|3845|3844.5|110
1644832830000|2022-02-14 10:00:30|3844.5|3843.5|3845|3843.5|3845|3844|3844.5|3843|1588
1644832840000|2022-02-14 10:00:40|3844.5|3842.5|3843|3841.5|3844.5|3842.5|3842.5|3841.5|89
1644832850000|2022-02-14 10:00:50|3842.5|3840.5|3841.5|3841|3843|3841|3841.5|3840.5|351
1644832860000|2022-02-14 10:01:00|3841|3840.5|3841.5|3840|3841.5|3841|3841|3840|557
1644832870000|2022-02-14 10:01:10|3842|3840.5|3843|3842.5|3844|3842.5|3842|3840.5|883
1644832880000|2022-02-14 10:01:20|3843.5|3843|3844.5|3843|3844.5|3843|3843.5|3843|322
1644832890000|2022-02-14 10:01:30|3844|3842.5|3843|3841.5|3844|3843|3843|3841.5|145
1644832900000|2022-02-14 10:01:40|3842.5|3841|3843.5|3842|3843.5|3842|3842|3841|1364
1644832910000|2022-02-14 10:01:50|3843|3842.5|3843.5|3842|3844|3843|3843|3842|300
1644832920000|2022-02-14 10:02:00|3843|3841.5|3843|3842|3843|3842|3841|3840|2519
1644832930000|2022-02-14 10:02:10|3842.5|3841.5|3843|3841.5|3843|3841.5|3842|3841.5|661
1644832940000|2022-02-14 10:02:20|3842.5||3842.5||3843||3842.5||0
1644832950000|2022-02-14 10:02:30|3843|3842.5|3844.5|3843|3844.5|3843|3842.5|3842|2802
1644832960000|2022-02-14 10:02:40|3845|3843.5|3844.5|3843|3845|3844|3844|3843|2592
1644832970000|2022-02-14 10:02:50|3844||3844||3844.5||3843.5||652
1644832980000|2022-02-14 10:03:00|3844.5|3843.5|3844.5|3843.5|3844.5|3843.5|3844.5|3843.5|23
1644832990000|2022-02-14 10:03:10|3844|3843|3844.5|3843.5|3844.5|3843.5|3843.5|3843|0
1644833000000|2022-02-14 10:03:20|3844|3843|3843|3842|3844.5|3843|3843|3842|550
1644833010000|2022-02-14 10:03:30|3843.5|3842.5|3844|3843|3844|3843|3843.5|3842.5|112
1644833020000|2022-02-14 10:03:40|3843.5||3843.5||3844||3843.5||65
1644833030000|2022-02-14 10:03:50|3844|3843.5|3845.5|3844|3845.5|3844|3844|3843|489
1644833040000|2022-02-14 10:04:00||3844.5||3845||3845||3844.5|6
1644833050000|2022-02-14 10:04:10|3845|3844.5|3844|3843|3845|3844.5|3844|3843|790
1644833060000|2022-02-14 10:04:20|||||||||520
1644833070000|2022-02-14 10:04:30|3843.5||3844||3844||3843.5||1686
1644833080000|2022-02-14 10:04:40|3844.5|3843.5|3845|3844|3845|3844|3844.5|3843.5|190
1644833090000|2022-02-14 10:04:50|3844.5|3843|3844.5|3843|3845|3843|3844|3843|29
1644833100000|2022-02-14 10:05:00|3844|3842|3844|3842.5|3844.5|3843.5|3843|3841.5|226
1644833110000|2022-02-14 10:05:10|3843.5|3842|3843.5|3842.5|3844.5|3843|3843|3841.5|22
1644833120000|2022-02-14 10:05:20|3844|3843|3844|3843|3844|3843|3843.5|3843|192
1644833140000|2022-02-14 10:05:40|3843.5|3843.5|3845|3844.5|3845|3844.5|3843.5|3843|1028
1644833150000|2022-02-14 10:05:50|3845.5|3845|3846.5|3845|3847|3846|3845.5|3845|447
1644833160000|2022-02-14 10:06:00|3846|3844.5|3847|3845.5|3847|3846|3845.5|3844.5|2047
1644833170000|2022-02-14 10:06:10|3847.5|3846|3846|3845|3847.5|3846|3845.5|3844|1568
1644833180000|2022-02-14 10:06:20|3845.5|3844|3845|3844|3845.5|3844.5|3844.5|3843|320
1644833190000|2022-02-14 10:06:30|3845.5|3844.5|3845.5|3844|3845.5|3845|3845.5|3844|0
1644833200000|2022-02-14 10:06:40|3845|3843.5|3844|3843|3845|3843.5|3844|3843|2085
1644833210000|2022-02-14 10:06:50|3843.5|3842.5|3843|3842.5|3843.5|3842.5|3843|3841.5|1182
1644833220000|2022-02-14 10:07:00|3844|3843|3845.5|3844.5|3845.5|3844.5|3843|3843|556
1644833230000|2022-02-14 10:07:10|3846|3845|3845|3844.5|3846|3845|3845|3844.5|627
1644833240000|2022-02-14 10:07:20|3845.5|3845|3846|3845|3846|3845|3845.5|3844.5|309
1644833250000|2022-02-14 10:07:30|3845.5||3845.5||3846.5||3845.5||309
1644833260000|2022-02-14 10:07:40|3845|3844.5|3845.5|3844.5|3845.5|3844.5|3845|3844.5|188
1644833270000|2022-02-14 10:07:50|3846|3845|3846.5|3845|3846.5|3845.5|3846|3845|36
1644833280000|2022-02-14 10:08:00|3847|3845.5|3848|3846.5|3848|3847|3846.5|3845.5|201
1644833290000|2022-02-14 10:08:10|3847.5|3846|3848|3847|3848|3847|3847|3846|354
1644833300000|2022-02-14 10:08:20|3847.5|3846.5|3846.5|3846|3847.5|3846.5|3846|3845.5|510
1644833310000|2022-02-14 10:08:30|3846|3845.5|3846.5|3845|3846.5|3845.5|3845.5|3845|175
1644833320000|2022-02-14 10:08:40|3846|3844.5|3845.5|3844.5|3846|3844.5|3845|3844.5|43
1644833330000|2022-02-14 10:08:50|3846|3845|3846|3844.5|3846|3845|3846|3844.5|211
1644833340000|2022-02-14 10:09:00|3846.5|3845|3846.5|3845.5|3848|3846.5|3846|3845|1036
1644833350000|2022-02-14 10:09:10|||||||||1
1644833360000|2022-02-14 10:09:20||3846||3845.5||3846||3845.5|1
1644833370000|2022-02-14 10:09:30|3847|3846|3846.5|3845.5|3848|3846.5|3846.5|3845.5|449
1644833380000|2022-02-14 10:09:40|3847|3846|3847|3846|3847|3846.5|3847|3846|217
1644833390000|2022-02-14 10:09:50|3846.5|3845.5|3846|3845.5|3846.5|3845.5|3846|3845.5|363
1644833400000|2022-02-14 10:10:00|3845.5|3845|3847|3846|3847|3846|3845|3844|2659
1644833410000|2022-02-14 10:10:10|3847.5|3846.5|3848.5|3848|3849.5|3848.5|3847.5|3846.5|993
1644833420000|2022-02-14 10:10:20|3849||3849||3849||3849||6
1644833430000|2022-02-14 10:10:30|||||||||61
1644833440000|2022-02-14 10:10:40|3848.5|3847|3848|3847|3849|3847|3848|3847|82
1644833450000|2022-02-14 10:10:50|3848.5||3847.5||3848.5||3847.5||0
1644833460000|2022-02-14 10:11:00|3847|3846|3848.5|3847|3848.5|3847.5|3847|3846|360
1644833470000|2022-02-14 10:11:10||3847.5||3847||3847.5||3847|1
1644833480000|2022-02-14 10:11:20|3848|3847.5|3848.5|3847.5|3849|3848|3848|3847.5|264
1644833490000|2022-02-14 10:11:30|3848|3848|3848|3847|3848.5|3848|3848|3847|152
1644833500000|2022-02-14 10:11:40|3847.5|3847.5|3850.5|3849|3850.5|3849|3847.5|3847.5|4343
1644833510000|2022-02-14 10:11:50|||||||||29
1644833520000|2022-02-14 10:12:00|3850||3850.5||3850.5||3850||5
1644833530000|2022-02-14 10:12:10|3850||3850||3850.5||3850||500
1644833540000|2022-02-14 10:12:20|3849.5|3848|3848.5|3847.5|3849.5|3848.5|3848.5|3847.5|568
1644833550000|2022-02-14 10:12:30|3849|3848|3849.5|3848.5|3849.5|3848.5|3849|3848|80
1644833570000|2022-02-14 10:12:50|3850|3849|3848.5|3847.5|3850|3849|3848|3847.5|777
1644833580000|2022-02-14 10:13:00|3848|3848|3853.5|3852.5|3854|3853|3848|3847.5|31154
1644833590000|2022-02-14 10:13:10|3854|3853|3854.5|3853|3855.5|3854.5|3854|3853|1212
1644833610000|2022-02-14 10:13:30|3854||3854.5||3854.5||3854||0
1644833620000|2022-02-14 10:13:40|3855|3853.5|3855.5|3854|3855.5|3854|3855|3853.5|272
1644833630000|2022-02-14 10:13:50|3856|3854.5|3856|3855|3857|3855.5|3855|3854|286
1644833640000|2022-02-14 10:14:00|3855.5|3855.5|3853.5|3853|3856|3855.5|3853.5|3853|639
1644833650000|2022-02-14 10:14:10|3853|3852|3854|3852.5|3854|3852.5|3852.5|3851.5|456
1644833660000|2022-02-14 10:14:20|3853.5||3853||3853.5||3853||0
1644833670000|2022-02-14 10:14:30|3853.5|3852|3854|3853|3854|3853|3853.5|3852|1153
1644833680000|2022-02-14 10:14:40|3854.5|3853.5|3855.5|3854.5|3855.5|3854.5|3854.5|3853.5|167
1644833690000|2022-02-14 10:14:50|3856|3855|3856.5|3855.5|3856.5|3856|3856|3855|438
1644833700000|2022-02-14 10:15:00|3857|3856|3858|3856.5|3858.5|3857.5|3857|3856|607
1644833710000|2022-02-14 10:15:10|3858.5|3857|3857|3856|3859|3857.5|3856|3855|915
1644833720000|2022-02-14 10:15:20|3857.5||3857.5||3857.5||3857||0
1644833730000|2022-02-14 10:15:30|3856.5|3855.5|3855.5|3854|3857|3855.5|3855|3854|406
1644833740000|2022-02-14 10:15:40|3856|3854.5|3855.5|3854|3856|3855|3855.5|3854|24
1644833750000|2022-02-14 10:15:50|3856|3854.5|3856|3854.5|3856.5|3856|3856|3854.5|1811
1644833760000|2022-02-14 10:16:00|3855||3855.5||3856||3855||125
1644833770000|2022-02-14 10:16:10|3856|3855|3856|3855|3856.5|3855.5|3856|3855|313
1644833780000|2022-02-14 10:16:20|3856.5|3855.5|3855.5|3854.5|3856.5|3855.5|3855|3854.5|272
1644833790000|2022-02-14 10:16:30|3856|3855|3855.5|3854|3856.5|3855|3855|3854|1320
1644833800000|2022-02-14 10:16:40|3855|3854.5|3855.5|3854|3855.5|3854.5|3855|3854|109
1644833810000|2022-02-14 10:16:50|3855|3854.5|3855|3854|3855.5|3854.5|3855|3854|0
1644833820000|2022-02-14 10:17:00||3854.5||3854||3854.5||3854|1
1644833830000|2022-02-14 10:17:10||3854.5||3854.5||3854.5||3854.5|114
1644833840000|2022-02-14 10:17:20|3854.5|3854|3855|3854|3855|3854|3854.5|3854|210
1644833850000|2022-02-14 10:17:30|3854.5|3853.5|3852.5|3851|3854.5|3853.5|3852.5|3851|731
1644833860000|2022-02-14 10:17:40|3852|3851.5|3851.5|3851|3852|3851.5|3851.5|3850.5|461
1644833870000|2022-02-14 10:17:50||3850.5||3850.5||3850.5||3850.5|68
1644833880000|2022-02-14 10:18:00|3852|3851|3851|3850|3852|3851.5|3851|3850|151
1644833890000|2022-02-14 10:18:10|3851.5|3850.5|3850|3849|3852|3850.5|3849.5|3849|874
1644833900000|2022-02-14 10:18:20|3850.5|3849.5|3850.5|3849.5|3851|3850|3850.5|3849.5|155
1644833910000|2022-02-14 10:18:30|3850|3849|3849|3848|3850.5|3849.5|3848|3847.5|721
1644833920000|2022-02-14 10:18:40|||||||||1000
1644833930000|2022-02-14 10:18:50|3848.5|3847.5|3849|3847.5|3849|3847.5|3848.5|3847.5|756
1644833940000|2022-02-14 10:19:00|3848.5||3848.5||3849||3848.5||115
1644833950000|2022-02-14 10:19:10|3849|3847|3847.5|3846.5|3849|3847|3847|3846|1699
1644833960000|2022-02-14 10:19:20|3848|3847|3849|3848|3849.5|3848.5|3847.5|3847|975
1644833970000|2022-02-14 10:19:30|3848.5|3848.5|3850.5|3849.5|3850.5|3849.5|3848.5|3847.5|1561
1644833980000|2022-02-14 10:19:40|3851|3850|3851|3850|3851|3850.5|3851|3850|242
1644833990000|2022-02-14 10:19:50|3851.5|3850.5|3853|3851.5|3853|3851.5|3851.5|3850.5|2358
1644834000000|2022-02-14 10:20:00|3853.5|3852|3852.5|3851.5|3853.5|3852.5|3852.5|3851.5|928
1644834010000|2022-02-14 10:20:10|3853|3852|3853.5|3852.5|3853.5|3852.5|3852|3851.5|1849
1644834020000|2022-02-14 10:20:20|3853|3853|3852|3851.5|3853.5|3853|3852|3851.5|2275
1644834030000|2022-02-14 10:20:30|3851.5|3851|3853.5|3852|3853.5|3853|3851.5|3851|5351
1644834040000|2022-02-14 10:20:40|3853|3851.5|3853.5|3853|3853.5|3853|3852|3851.5|2118
1644834050000|2022-02-14 10:20:50|3854.5|3853.5|3856.5|3855|3856.5|3855.5|3854|3853.5|880
1644834060000|2022-02-14 10:21:00|3856|3854.5|3856.5|3855.5|3856.5|3855.5|3855.5|3854.5|773
1644834070000|2022-02-14 10:21:10|3856|3855|3856.5|3855.5|3856.5|3855.5|3855.5|3854.5|1636
1644834080000|2022-02-14 10:21:20||3856||3856||3856||3855.5|1296
1644834090000|2022-02-14 10:21:30|3856|3855.5|3856|3855.5|3856.5|3855.5|3856|3855|1611
1644834100000|2022-02-14 10:21:40|3856.5|3856|3858|3856.5|3858.5|3857|3856.5|3856|363
1644834110000|2022-02-14 10:21:50|3857.5|3857|3856|3855|3858|3857|3856|3855|1512
1644834120000|2022-02-14 10:22:00|3855.5|3854.5|3854.5|3854|3856|3855|3854|3853.5|1618
1644834130000|2022-02-14 10:22:10|3855|3854.5|3856|3854.5|3856|3854.5|3855|3854.5|1543
1644834140000|2022-02-14 10:22:20|3855.5|3855|3855.5|3854.5|3856|3855|3855|3854.5|467
1644834150000|2022-02-14 10:22:30|||||||||102
1644834160000|2022-02-14 10:22:40|||||||||32
1644834180000|2022-02-14 10:23:00|3856|3855|3857|3855.5|3858|3856.5|3856|3854.5|1464
1644834190000|2022-02-14 10:23:10|3858|3856|3859.5|3858.5|3860|3859|3858|3856|1281
1644834200000|2022-02-14 10:23:20|3860|3858|3858|3857.5|3860|3858|3858|3857.5|549
1644834210000|2022-02-14 10:23:30|3858.5|3857|3858.5|3857.5|3858.5|3857.5|3858|3857|126
1644834220000|2022-02-14 10:23:40|3858||3858||3858.5||3858||1860
1644834230000|2022-02-14 10:23:50|3857.5|3857|3858.5|3857.5|3858.5|3858|3857.5|3857|487
1644834240000|2022-02-14 10:24:00|3858|3856.5|3857|3856.5|3858|3857|3857|3856|265
1644834250000|2022-02-14 10:24:10|3858|3856|3857|3855.5|3858|3856|3856.5|3855.5|1350
1644834260000|2022-02-14 10:24:20|3857.5|3856|3857.5|3856|3857.5|3856.5|3857.5|3856|185
1644834270000|2022-02-14 10:24:30|3857|3856.5|3857|3856|3857.5|3856.5|3856|3855.5|848
1644834280000|2022-02-14 10:24:40|3857.5|3856.5|3857.5|3856.5|3857.5|3856.5|3857.5|3856.5|111
1644834290000|2022-02-14 10:24:50|3857|3855.5|3856|3854.5|3857|3856|3855.5|3854.5|679
1644834300000|2022-02-14 10:25:00|3856.5|3855|3855.5|3854.5|3857|3855.5|3855.5|3854.5|879
1644834310000|2022-02-14 10:25:10|3856|3854|3854|3852.5|3856|3854|3853.5|3852.5|1316
1644834320000|2022-02-14 10:25:20|3853.5|3853|3852|3851|3854|3853|3852|3851|493
1644834340000|2022-02-14 10:25:40|3851.5|3850|3851|3849.5|3851.5|3850.5|3850.5|3849|476
1644834350000|2022-02-14 10:25:50|3851.5|3850|3851.5|3850.5|3852|3850.5|3851|3850|1529
1644834360000|2022-02-14 10:26:00|3852|3851|3851.5|3850.5|3852|3851.5|3851.5|3850.5|160
1644834370000|2022-02-14 10:26:10|3851|3850|3851.5|3850.5|3851.5|3850.5|3851|3850|604
1644834380000|2022-02-14 10:26:20|3852|3851|3850|3849.5|3852|3851.5|3850|3849|1254
1644834390000|2022-02-14 10:26:30|3850.5|3850|3852|3850.5|3852|3851|3850.5|3850|1432
1644834400000|2022-02-14 10:26:40|3852.5|3851|3852|3851.5|3853|3852|3852|3851|230
1644834410000|2022-02-14 10:26:50|3852.5|3852|3853|3852.5|3853|3852.5|3852.5|3852|176
1644834420000|2022-02-14 10:27:00|3852.5|3851.5|3853|3851.5|3853|3851.5|3852|3851|1183
1644834430000|2022-02-14 10:27:10|3853.5|3852|3853.5|3852|3854|3853|3852|3851|1735
1644834440000|2022-02-14 10:27:20|3853|3851.5|3852|3851|3853.5|3852|3852|3851|196
1644834450000|2022-02-14 10:27:30|3851.5|3851.5|3853.5|3852.5|3853.5|3853|3851.5|3851.5|733
1644834460000|2022-02-14 10:27:40|3854|3853|3854|3852.5|3855|3853.5|3853.5|3852.5|930
1644834470000|2022-02-14 10:27:50|3853.5|3853|3854|3852.5|3854|3853|3853.5|3852.5|439
1644834480000|2022-02-14 10:28:00|3853.5|3853|3853.5|3852.5|3853.5|3853|3853.5|3852.5|0
1644834490000|2022-02-14 10:28:10|3853|3852|3853|3851.5|3853|3852|3852|3851.5|427
1644834500000|2022-02-14 10:28:20|3852.5|3851|3852|3851.5|3852.5|3851.5|3851.5|3851|197
1644834510000|2022-02-14 10:28:30|3852.5|3852|3853.5|3852.5|3853.5|3852.5|3852.5|3852|676
1644834520000|2022-02-14 10:28:40|3853|3852|3853.5|3852|3854|3853|3852|3851.5|1331
1644834530000|2022-02-14 10:28:50|3853|3852.5|3853.5|3852|3853.5|3852.5|3852.5|3852|975
1644834540000|2022-02-14 10:29:00||3852.5||3852.5||3852.5||3852.5|33
1644834550000|2022-02-14 10:29:10|3854|3853|3853|3852.5|3854|3853.5|3853|3852.5|473
1644834560000|2022-02-14 10:29:20|3853.5|3852|3853|3852|3853.5|3852|3852.5|3852|1528
1644834570000|2022-02-14 10:29:30|3852.5|3851.5|3852|3851.5|3852.5|3852|3852|3851.5|706
1644834580000|2022-02-14 10:29:40|3851.5|3851|3851|3850.5|3851.5|3851|3851|3850.5|894
1644834590000|2022-02-14 10:29:50|3850.5|3850|3851|3850|3851.5|3851|3850.5|3850|1309
1644834600000|2022-02-14 10:30:00|3851.5|3850.5|3851|3850|3851.5|3850.5|3851|3850|2184
1644834610000|2022-02-14 10:30:10|3850.5|3849.5|3849.5|3848.5|3851|3850|3849|3848.5|5344
1644834620000|2022-02-14 10:30:20|3850|3849|3848|3847.5|3850.5|3849.5|3848|3847|1356
1644834630000|2022-02-14 10:30:30|3847.5|3847|3848|3847.5|3848|3847.5|3847.5|3847|24
1644834640000|2022-02-14 10:30:40|3847.5|3847|3846|3845|3847.5|3847|3846|3844.5|679
1644834650000|2022-02-14 10:30:50|3845.5|3844.5|3845|3844|3846|3845|3845|3843.5|2032
1644834660000|2022-02-14 10:31:00|3844.5||3845||3845||3844.5||0
1644834670000|2022-02-14 10:31:10|3845.5|3845|3846|3845|3846|3845|3845.5|3845|940
1644834680000|2022-02-14 10:31:20|3846.5|3845.5|3845|3844|3847|3846|3845|3844|2178
1644834690000|2022-02-14 10:31:30|3845.5|3844.5|3845|3844|3845.5|3844.5|3845|3844|91
1644834700000|2022-02-14 10:31:40|3845.5|3844.5|3845.5|3844.5|3846.5|3845.5|3845.5|3844.5|679
1644834710000|2022-02-14 10:31:50|3845|3844|3845|3843.5|3845|3844|3844|3843|185
1644834720000|2022-02-14 10:32:00|3845.5|3844|3845.5|3844.5|3845.5|3844.5|3845.5|3844|590
1644834730000|2022-02-14 10:32:10|3845|3843.5|3845|3844|3845.5|3844|3844.5|3843.5|20
1644834740000|2022-02-14 10:32:20|3844.5|3843.5|3844.5|3843.5|3844.5|3843.5|3844.5|3843.5|62
1644834750000|2022-02-14 10:32:30|3844|3844|3846|3844.5|3846|3844.5|3844|3844|544
1644834760000|2022-02-14 10:32:40|3845.5|3844|3842.5|3841.5|3845.5|3844|3842|3840.5|1117
1644834770000|2022-02-14 10:32:50|3843|3842|3842.5|3841.5|3843.5|3842|3842|3841.5|838
1644834780000|2022-02-14 10:33:00|3843|3841|3841.5|3840|3843|3841|3841|3840|911
1644834790000|2022-02-14 10:33:10|||||||||2
1644834800000|2022-02-14 10:33:20|3841|3840.5|3842|3840.5|3842.5|3841.5|3840.5|3840.5|1658
1644834810000|2022-02-14 10:33:30|3841.5|3841|3841.5|3840.5|3842|3841|3841|3840.5|949
1644834820000|2022-02-14 10:33:40|3841|3840|3840.5|3839|3841.5|3840|3840|3839|918
1644834830000|2022-02-14 10:33:50|3841|3839.5|3841.5|3840.5|3841.5|3840.5|3840.5|3839.5|739
1644834840000|2022-02-14 10:34:00|3841|3840|3841|3839.5|3841.5|3840.5|3840.5|3839.5|482
1644834850000|2022-02-14 10:34:10|3840.5|3839|3840|3839|3841|3839|3840|3839|0
1644834860000|2022-02-14 10:34:20|3840.5|3839.5|3840.5|3839|3840.5|3839.5|3840.5|3839|400
1644834870000|2022-02-14 10:34:30|3839.5|3839.5|3839|3838.5|3840.5|3839.5|3839|3838.5|930
1644834880000|2022-02-14 10:34:40|3839.5|3837.5|3838.5|3837.5|3839.5|3838|3838|3837.5|595
1644834890000|2022-02-14 10:34:50|3839||3839||3839||3839||0
1644834900000|2022-02-14 10:35:00|3839.5|3838|3840.5|3839|3840.5|3839.5|3839|3838|2381
1644834910000|2022-02-14 10:35:10|3840||3840||3840||3840||240
1644834920000|2022-02-14 10:35:20|3839.5|3838.5|3839|3838.5|3840|3839|3838.5|3837.5|1657
1644834930000|2022-02-14 10:35:30|3839.5|3839|3840|3838.5|3841.5|3840|3839.5|3838.5|4209
1644834950000|2022-02-14 10:35:50|3839.5||3839.5||3840||3839.5||15
1644834960000|2022-02-14 10:36:00|3840|3839|3841.5|3840.5|3841.5|3840.5|3840|3839|5714
1644834970000|2022-02-14 10:36:10|3842|3841|3842|3840.5|3842.5|3841.5|3842|3840.5|451
1644834980000|2022-02-14 10:36:20|||||||||82
1644834990000|2022-02-14 10:36:30|3843|3841|3843|3842|3843|3842.5|3842.5|3841|251
1644835000000|2022-02-14 10:36:40|3842.5||3843||3843||3842.5||120
1644835010000|2022-02-14 10:36:50|3842.5|3841.5|3842|3841|3843|3841.5|3842|3841|505
1644835020000|2022-02-14 10:37:00|3841.5|3840.5|3840.5|3839.5|3842|3840.5|3840.5|3839.5|2589
1644835030000|2022-02-14 10:37:10|3841|3840|3842.5|3841.5|3842.5|3841.5|3840.5|3839.5|655
1644835040000|2022-02-14 10:37:20|3843|3842|3843.5|3842.5|3843.5|3842.5|3843|3842|248
1644835050000|2022-02-14 10:37:30|3843|3843|3844|3843|3844|3843|3843|3843|426
1644835060000|2022-02-14 10:37:40|3844.5|3843.5|3846|3845|3846|3845.5|3844.5|3843.5|818
1644835070000|2022-02-14 10:37:50|3845.5|3844|3846|3845|3846|3845.5|3845|3844|472
1644835080000|2022-02-14 10:38:00|3847|3845.5|3846.5|3845|3847|3846|3846|3845|815
1644835090000|2022-02-14 10:38:10||3845.5||3845||3845.5||3845|86
1644835100000|2022-02-14 10:38:20|3846|3845.5|3846|3845|3846.5|3845.5|3846|3845|231
1644835110000|2022-02-14 10:38:30|3845.5|3845.5|3847.5|3847|3848|3847|3845.5|3845.5|1408
1644835120000|2022-02-14 10:38:40|3847|3846.5|3846.5|3846|3848|3847|3846.5|3846|1465
1644835130000|2022-02-14 10:38:50|3847||3846.5||3847||3846.5||110
1644835140000|2022-02-14 10:39:00|3846|3845|3846.5|3845|3846.5|3845.5|3845|3844.5|2181
1644835150000|2022-02-14 10:39:10||3845.5||3845.5||3845.5||3844.5|0
1644835160000|2022-02-14 10:39:20|3847|3846|3846|3845|3847.5|3846|3845.5|3844.5|1059
1644835170000|2022-02-14 10:39:30|3845.5|3844.5|3846|3844.5|3846|3845|3845.5|3844.5|99
1644835180000|2022-02-14 10:39:40|3846.5|3845|3847|3846.5|3847|3846.5|3846.5|3845|500
1644835190000|2022-02-14 10:39:50|3846.5|3845.5|3847|3845.5|3847|3846|3845.5|3844.5|366
1644835200000|2022-02-14 10:40:00|3846.5|3845|3846.5|3845|3846.5|3845|3846|3845|0
1644835210000|2022-02-14 10:40:10|3846||3845.5||3846.5||3845.5||118
1644835220000|2022-02-14 10:40:20|3846||3845.5||3846||3845.5||152
1644835230000|2022-02-14 10:40:30|3846||3846||3846||3846||149
1644835240000|2022-02-14 10:40:40|3845.5|3844.5|3844.5|3843.5|3845.5|3844.5|3844|3843.5|269
1644835250000|2022-02-14 10:40:50|3845|3844|3845|3844|3845|3844|3844.5|3844|156
1644835260000|2022-02-14 10:41:00|3844.5|3843.5|3845|3843.5|3845|3843.5|3844.5|3843.5|77
1644835270000|2022-02-14 10:41:10|3845.5|3844|3845.5|3844|3846|3845|3845.5|3844|305
1644835280000|2022-02-14 10:41:20|3845|3843.5|3844.5|3843.5|3845|3844|3844.5|3843.5|0
1644835290000|2022-02-14 10:41:30|3844|3843|3843|3841.5|3844|3843|3842|3841|1911
1644835300000|2022-02-14 10:41:40|3843.5|3842|3843|3841.5|3843.5|3842.5|3843|3841.5|588
1644835310000|2022-02-14 10:41:50||3842||3841.5||3842||3841.5|82
1644835320000|2022-02-14 10:42:00|3843.5|3842|3841.5|3841|3843.5|3843|3841.5|3841|130
1644835330000|2022-02-14 10:42:10|3841|3840.5|3841.5|3840.5|3841.5|3840.5|3840.5|3840|197
1644835340000|2022-02-14 10:42:20|3841|3840|3841|3840|3841.5|3840.5|3840|3839.5|1477
1644835350000|2022-02-14 10:42:30|3840.5|3839.5|3840|3839.5|3841|3839.5|3840|3839.5|0
1644835360000|2022-02-14 10:42:40|3839.5|3839|3839.5|3838.5|3840|3839|3838|3837.5|3253
1644835370000|2022-02-14 10:42:50|3839|3838|3838.5|3837|3839|3838|3838|3837|174
1644835380000|2022-02-14 10:43:00|3838||3838.5||3838.5||3838||320
1644835390000|2022-02-14 10:43:10|3838|3837.5|3838|3836.5|3840|3839|3838|3836.5|2548
1644835400000|2022-02-14 10:43:20|3838.5|3837|3838|3837|3838.5|3837|3838|3837|156
1644835410000|2022-02-14 10:43:30|3837.5|3836.5|3836.5|3836|3838|3836.5|3836.5|3836|46
1644835420000|2022-02-14 10:43:40|3836|3835.5|3836|3835|3836|3835.5|3836|3834.5|111
1644835430000|2022-02-14 10:43:50|3835.5|3834.5|3836.5|3835|3837|3836|3835.5|3834|950
1644835440000|2022-02-14 10:44:00|3836|3835.5|3836|3835|3836|3836|3836|3835|256
1644835450000|2022-02-14 10:44:10|3835.5|3834.5|3836|3834.5|3836|3834.5|3835.5|3834.5|18
1644835460000|2022-02-14 10:44:20|||||||||600
1644835470000|2022-02-14 10:44:30|3835.5|3834|3836|3834.5|3836|3835|3835|3834|1481
1644835480000|2022-02-14 10:44:40||3835||3835||3835.5||3835|96
1644835490000|2022-02-14 10:44:50|3835.5|3834.5|3835|3833.5|3835.5|3834.5|3835|3833.5|244
1644835500000|2022-02-14 10:45:00|3834.5||3834||3834.5||3834||23
1644835510000|2022-02-14 10:45:10|3833|3833|3832.5|3831.5|3833.5|3833|3832|3831|2497
1644835520000|2022-02-14 10:45:20|3832|3831|3832|3831|3832|3831|3832|3831|280
1644835530000|2022-02-14 10:45:30|3831.5|3830.5|3831|3830.5|3831.5|3830.5|3831|3830.5|1133
1644835540000|2022-02-14 10:45:40|3831.5||3831.5||3831.5||3831||537
1644835550000|2022-02-14 10:45:50|3831|3829.5|3830|3829|3831|3829.5|3830|3829|128
1644835560000|2022-02-14 10:46:00|3830.5|3829.5|3831.5|3830.5|3832.5|3831.5|3830.5|3829.5|692
1644835570000|2022-02-14 10:46:10|3832.5|3831.5|3832.5|3831|3832.5|3831.5|3832|3831|160
1644835580000|2022-02-14 10:46:20|3832|3830.5|3831.5|3830.5|3832|3830.5|3831.5|3830.5|0
1644835590000|2022-02-14 10:46:30|3832|3831|3832|3831|3832.5|3832|3832|3831|197
1644835600000|2022-02-14 10:46:40|3831.5||3831.5||3831.5||3831.5||0
1644835610000|2022-02-14 10:46:50|3832|3830.5|3833|3831.5|3833.5|3832.5|3831.5|3830.5|338
1644835620000|2022-02-14 10:47:00|3833.5|3832|3833.5|3832.5|3833.5|3832.5|3833.5|3832|99
1644835630000|2022-02-14 10:47:10|3834|3833|3836.5|3835|3837|3835.5|3834|3832.5|667
1644835640000|2022-02-14 10:47:20|3836|3834.5|3836|3834.5|3836|3834.5|3835.5|3834.5|0
1644835650000|2022-02-14 10:47:30|3835.5|3834|3834|3832.5|3835.5|3834|3833.5|3832.5|521
1644835660000|2022-02-14 10:47:40|3833.5|3832|3833|3832|3834|3832|3833|3832|76
1644835670000|2022-02-14 10:47:50|3832.5|3831.5|3833.5|3832|3833.5|3832|3832.5|3831.5|434
1644835680000|2022-02-14 10:48:00|3834|3832.5|3833.5|3832|3834|3833.5|3833.5|3832|224
1644835690000|2022-02-14 10:48:10|3834|3832.5|3834.5|3833.5|3835|3834|3834|3832.5|830
1644835700000|2022-02-14 10:48:20|3834|3833|3835|3833.5|3835|3833.5|3833|3832|1159
1644835710000|2022-02-14 10:48:30|3834.5|3833|3834|3832.5|3834.5|3833|3833.5|3832|0
1644835720000|2022-02-14 10:48:40|3834.5|3833|3834.5|3833|3834.5|3833|3834|3832.5|0
1644835730000|2022-02-14 10:48:50|3834|3832.5|3834|3833|3834.5|3833.5|3833|3832.5|247
1644835740000|2022-02-14 10:49:00|3834.5|3833.5|3833.5|3832|3834.5|3833.5|3832.5|3832|1566
1644835750000|2022-02-14 10:49:10|3833|3832.5|3833|3832|3834.5|3833.5|3833|3832|2094
1644835760000|2022-02-14 10:49:20|3833.5||3833.5||3833.5||3833.5||0
1644835770000|2022-02-14 10:49:30|3834|3832.5|3834|3833|3835|3834|3833.5|3832|4769
1644835780000|2022-02-14 10:49:40|3833.5|3833.5|3833.5|3832.5|3834|3833.5|3833.5|3832.5|1513
1644835790000|2022-02-14 10:49:50|3834|3833.5|3835|3834|3835.5|3834|3834|3833.5|1529
1644835800000|2022-02-14 10:50:00|3835.5|3834.5|3838.5|3837.5|3839|3838|3835.5|3834|870
1644835810000|2022-02-14 10:50:10|3839|3838|3839.5|3838|3840|3838.5|3838|3837.5|1629
1644835820000|2022-02-14 10:50:20|3839|3837.5|3838|3837|3839|3837.5|3837|3836.5|1997
1644835830000|2022-02-14 10:50:30|3838.5|3837.5|3838.5|3837.5|3839.5|3838|3838|3837.5|188
1644835840000|2022-02-14 10:50:40|3838|3837|3839|3838|3839.5|3838.5|3837.5|3837|762
1644835850000|2022-02-14 10:50:50|3838.5|3838.5|3839|3838|3839|3838.5|3838.5|3838|146
1644835860000|2022-02-14 10:51:00|3839.5|3838.5|3839|3838|3839.5|3839|3839|3838|160
1644835870000|2022-02-14 10:51:10|3839.5|3838.5|3839.5|3838.5|3839.5|3839|3839.5|3838.5|1
1644835880000|2022-02-14 10:51:20|3840|3839|3841|3840|3841|3840|3839.5|3839|719
1644835890000|2022-02-14 10:51:30|3840.5|3839.5|3841|3840|3841|3840.5|3840.5|3839.5|624
1644835900000|2022-02-14 10:51:40|3842|3840.5|3841.5|3840.5|3842.5|3841|3841|3840.5|418
1644835910000|2022-02-14 10:51:50|3841|3840|3840.5|3839.5|3841|3840|3840.5|3839.5|704
1644835920000|2022-02-14 10:52:00|3841|3840|3840.5|3839.5|3841.5|3840|3840|3838.5|291
1644835930000|2022-02-14 10:52:10|3840|3839|3840.5|3839|3840.5|3839|3840|3839|0
1644835940000|2022-02-14 10:52:20|3840||3840||3840||3839.5||0
1644835950000|2022-02-14 10:52:30|3839.5|3839.5|3840|3839|3840|3839.5|3839.5|3839|0
1644835960000|2022-02-14 10:52:40|||||||||1
1644835970000|2022-02-14 10:52:50|3839.5|3838.5|3839.5|3838|3839.5|3838.5|3839.5|3838|451
1644835980000|2022-02-14 10:53:00|3839||3839||3839||3838.5||697
1644835990000|2022-02-14 10:53:10|3838.5||3839||3839||3838.5||8
1644836000000|2022-02-14 10:53:20|3839.5|3838.5|3839.5|3838|3840|3839.5|3839|3838|358
1644836010000|2022-02-14 10:53:30|3839||3839||3839||3838.5||45
1644836020000|2022-02-14 10:53:40|3839.5|3838.5|3839|3838|3839.5|3839|3839|3838|2116
1644836030000|2022-02-14 10:53:50|3838.5|3837.5|3837.5|3836|3838.5|3837.5|3837|3835.5|352
1644836040000|2022-02-14 10:54:00|3837||3837||3837||3837||0
1644836050000|2022-02-14 10:54:10|||||||||100
1644836060000|2022-02-14 10:54:20|3836.5|3836.5|3837|3836.5|3837|3836.5|3836.5|3836|233
1644836070000|2022-02-14 10:54:30|3836.5|3836|3836.5|3835.5|3837|3836|3836|3835|745
1644836080000|2022-02-14 10:54:40|3836|3836|3835|3834.5|3836.5|3836|3835|3834.5|535
1644836090000|2022-02-14 10:54:50|3835.5|3834|3834.5|3834|3835.5|3834.5|3834.5|3833.5|703
1644836100000|2022-02-14 10:55:00|3835|3834.5|3835|3834|3835|3834.5|3834.5|3834|880
1644836110000|2022-02-14 10:55:10|3834.5|3833.5|3835.5|3834.5|3836|3834.5|3834|3833|2317
1644836120000|2022-02-14 10:55:20|3836|3835|3836.5|3835|3837|3835.5|3835.5|3835|765
1644836130000|2022-02-14 10:55:30|3836|3835.5|3836|3835|3836|3836|3836|3834.5|0
1644836140000|2022-02-14 10:55:40|3835.5|3834.5|3835.5|3834.5|3836|3835.5|3835|3834.5|1170
1644836150000|2022-02-14 10:55:50|3835|3835|3836|3834.5|3836.5|3835.5|3835|3834.5|1067
1644836160000|2022-02-14 10:56:00|3835.5|3834|3834.5|3834|3835.5|3834|3834.5|3834|111
1644836170000|2022-02-14 10:56:10|3835|3834.5|3836|3835|3836|3835.5|3835|3834|2372
1644836180000|2022-02-14 10:56:20|3835.5|3834.5|3835.5|3834.5|3836|3834.5|3835.5|3834.5|109
1644836190000|2022-02-14 10:56:30|3836|3835|3835|3834|3836.5|3835|3835|3834|203
1644836200000|2022-02-14 10:56:40|3834.5||3835||3835||3834.5||25
1644836210000|2022-02-14 10:56:50|3834.5|3833|3833.5|3832.5|3834.5|3833.5|3832.5|3831.5|1839
1644836220000|2022-02-14 10:57:00|3834|3833|3834|3833.5|3834.5|3833.5|3834|3833|304
1644836230000|2022-02-14 10:57:10|3833.5|3833|3833.5|3832.5|3834|3833|3833.5|3832.5|122
1644836240000|2022-02-14 10:57:20|3833|3832|3833.5|3833|3833.5|3833|3832|3831.5|2238
1644836250000|2022-02-14 10:57:30|3834|3832.5|3833.5|3832.5|3834|3833.5|3833.5|3832.5|1652
1644836260000|2022-02-14 10:57:40|3833||3833.5||3833.5||3833||367
1644836270000|2022-02-14 10:57:50|3833|3832|3833.5|3832.5|3833.5|3832.5|3833|3831.5|180
1644836280000|2022-02-14 10:58:00|3834|3833|3833|3832|3834.5|3833.5|3833|3832|157
1644836290000|2022-02-14 10:58:10|3832.5|3832.5|3833|3832|3833.5|3832.5|3832.5|3831.5|18
1644836310000|2022-02-14 10:58:30|3832.5|3831.5|3831.5|3831|3832.5|3831.5|3831.5|3831|42
1644836320000|2022-02-14 10:58:40|3831|3830.5|3831|3830|3831|3830.5|3830.5|3829.5|136
1644836340000|2022-02-14 10:59:00|3830.5|3829.5|3830|3829|3830.5|3829.5|3830|3829|195
1644836350000|2022-02-14 10:59:10|3829.5|3828.5|3828.5|3828|3830|3828.5|3828.5|3827.5|170
1644836360000|2022-02-14 10:59:20|3828|3827.5|3828|3827|3828.5|3828|3827.5|3826.5|123
1644836370000|2022-02-14 10:59:30|3827.5|3826|3827|3826|3827.5|3826.5|3827|3826|176
1644836380000|2022-02-14 10:59:40|||||||||21
1644836390000|2022-02-14 10:59:50|3826.5|3826.5|3828.5|3827.5|3828.5|3828|3826.5|3826.5|4027
1644836400000|2022-02-14 11:00:00|3828|3827|3828.5|3827|3828.5|3827.5|3828|3826.5|426
1644836410000|2022-02-14 11:00:10|3828|3826.5|3827|3826.5|3828.5|3826.5|3827|3826.5|0
1644836420000|2022-02-14 11:00:20|3826.5|3826|3827|3826|3827|3826|3826.5|3826|566
1644836430000|2022-02-14 11:00:30|3826.5||3827||3827||3826.5||410
1644836450000|2022-02-14 11:00:50||3826.5||3826||3826.5||3826|250
1644836460000|2022-02-14 11:01:00|3827.5|3826.5|3827.5|3826.5|3828|3827|3827|3826.5|545
1644836470000|2022-02-14 11:01:10|3827|3827|3828|3827|3828|3827|3827|3827|230
1644836480000|2022-02-14 11:01:20|3827.5|3826.5|3827.5|3826.5|3827.5|3826.5|3827|3826.5|146
1644836490000|2022-02-14 11:01:30|3828|3827|3828.5|3827.5|3829.5|3828|3828|3827|2103
1644836510000|2022-02-14 11:01:50|3828|3826.5|3827.5|3826.5|3828|3827|3827.5|3826.5|1000
1644836520000|2022-02-14 11:02:00|3827||3827||3827||3827||6
1644836530000|2022-02-14 11:02:10||3826||3826||3826||3826|446
1644836540000|2022-02-14 11:02:20|3826.5|3825.5|3825|3824|3826.5|3825.5|3824.5|3824|351
1644836550000|2022-02-14 11:02:30|3824.5||3824.5||3824.5||3824.5||0
1644836560000|2022-02-14 11:02:40|3825|3824.5|3825|3824|3826|3825|3825|3824|2506
1644836570000|2022-02-14 11:02:50|3824.5|3823.5|3824.5|3823|3825|3823.5|3824.5|3823|285
1644836580000|2022-02-14 11:03:00||3823.5||3823.5||3823.5||3823.5|0
1644836590000|2022-02-14 11:03:10|3825|3824|3827|3825.5|3827|3825.5|3825|3823.5|2925
1644836600000|2022-02-14 11:03:20|3826.5||3826.5||3826.5||3826||245
1644836610000|2022-02-14 11:03:30|3827|3826|3827.5|3827|3827.5|3827|3827|3826|640
1644836620000|2022-02-14 11:03:40|3828|3827.5|3828.5|3828|3829|3828|3828|3827|1536
1644836630000|2022-02-14 11:03:50|3829|3827.5|3828.5|3828|3829|3828|3828|3827|921
1644836640000|2022-02-14 11:04:00|3829|3828.5|3830.5|3829.5|3831|3830.5|3829|3828|9946
1644836650000|2022-02-14 11:04:10|3830|3829|3829.5|3829|3830|3829|3829.5|3829|1051
1644836660000|2022-02-14 11:04:20|3830|3829.5|3831.5|3830.5|3831.5|3831|3830|3829.5|2511
1644836680000|2022-02-14 11:04:40|3831|3830|3831|3830|3831|3830|3830|3829.5|3025
1644836690000|2022-02-14 11:04:50|||||||||220
1644836700000|2022-02-14 11:05:00|3830.5|3829.5|3830.5|3829.5|3830.5|3830|3830|3829.5|94
1644836710000|2022-02-14 11:05:10|3830|3829|3830|3829|3830|3829|3829.5|3829|1818
1644836720000|2022-02-14 11:05:20|3829.5|3829.5|3830|3829|3830|3829.5|3829.5|3829|301
1644836730000|2022-02-14 11:05:30|3830.5|3829.5|3831.5|3831|3831.5|3831|3830.5|3829.5|2347
1644836740000|2022-02-14 11:05:40|3831|3830.5|3831.5|3830|3831.5|3830.5|3831|3830|501
1644836750000|2022-02-14 11:05:50|||||||||29
1644836760000|2022-02-14 11:06:00|3831|3829.5|3829|3828|3831|3829.5|3829|3828|698
1644836770000|2022-02-14 11:06:10|3828.5|3827.5|3828.5|3828|3829|3828|3828|3827.5|1610
1644836780000|2022-02-14 11:06:20|3828|3827.5|3828|3827.5|3828.5|3827.5|3828|3827.5|1476
1644836790000|2022-02-14 11:06:30|3827.5|3827|3828|3827.5|3828|3827.5|3827.5|3826.5|652
1644836800000|2022-02-14 11:06:40|3828.5|3828|3828.5|3827.5|3828.5|3828|3827.5|3827|694
1644836810000|2022-02-14 11:06:50|3828|3827|3828|3827|3828|3827|3828|3827|108
1644836820000|2022-02-14 11:07:00|3827.5|3827.5|3828.5|3827.5|3828.5|3827.5|3827.5|3827.5|572
1644836830000|2022-02-14 11:07:10|3828|3827|3828.5|3827|3828.5|3827.5|3827.5|3826.5|554
1644836840000|2022-02-14 11:07:20|3828|3827.5|3828.5|3827.5|3828.5|3827.5|3828|3827|200
1644836850000|2022-02-14 11:07:30|3828||3828||3828.5||3828||241
1644836860000|2022-02-14 11:07:40|3827.5|3827|3828|3827|3828|3827|3827.5|3827|10
1644836870000|2022-02-14 11:07:50|||||||||748
1644836880000|2022-02-14 11:08:00|3828.5|3827.5|3828.5|3827.5|3828.5|3827.5|3828.5|3827.5|250
1644836890000|2022-02-14 11:08:10|3828|3827|3827.5|3827|3828.5|3827|3827.5|3827|243
1644836900000|2022-02-14 11:08:20|3827|3826.5|3824.5|3823.5|3827|3826.5|3824.5|3823.5|1257
1644836910000|2022-02-14 11:08:30|3825|3824|3825|3824|3825|3824|3825|3824|0
1644836920000|2022-02-14 11:08:40|3824.5|3823.5|3825|3824|3825|3824.5|3824.5|3823.5|486
1644836940000|2022-02-14 11:09:00|3825.5|3824.5|3825|3824|3825.5|3824.5|3825|3824|1029
1644836950000|2022-02-14 11:09:10|3824.5|3823.5|3824.5|3823.5|3824.5|3823.5|3824|3823.5|85
1644836960000|2022-02-14 11:09:20|3824||3824.5||3824.5||3824||216
1644836970000|2022-02-14 11:09:30|3824|3824|3824.5|3823.5|3825|3824|3824|3823.5|508
1644836980000|2022-02-14 11:09:40|3824|3823|3823.5|3823|3824|3823|3823.5|3822.5|459
1644836990000|2022-02-14 11:09:50|3824|3823.5|3825|3823.5|3825|3824.5|3824|3823|918
1644837000000|2022-02-14 11:10:00|3824.5|3824|3825.5|3824|3826|3824.5|3824.5|3824|497
1644837010000|2022-02-14 11:10:10||3824.5||3825||3825||3824.5|0
1644837020000|2022-02-14 11:10:20|3825|3824.5|3825.5|3824.5|3825.5|3824.5|3825|3824.5|171
1644837030000|2022-02-14 11:10:30|3826.5|3825|3825.5|3824.5|3826.5|3825.5|3825|3824.5|1076
1644837050000|2022-02-14 11:10:50|||||||||104
1644837060000|2022-02-14 11:11:00|3825||3825||3825||3825||1135
1644837070000|2022-02-14 11:11:10|3824.5|3823.5|3822.5|3821|3824.5|3823.5|3822|3820.5|1344
1644837080000|2022-02-14 11:11:20||3821.5||3821.5||3821.5||3821.5|0
1644837090000|2022-02-14 11:11:30|3822|3821|3821.5|3820|3822|3821|3821.5|3820|301
1644837100000|2022-02-14 11:11:40|||||||||1
1644837110000|2022-02-14 11:11:50|3821|3819.5|3820.5|3820|3821|3820|3820|3818.5|56
1644837120000|2022-02-14 11:12:00|3821||3820.5||3821||3820.5||0
1644837130000|2022-02-14 11:12:10|3821|3820.5|3821|3820.5|3821.5|3820.5|3821|3820.5|394
1644837140000|2022-02-14 11:12:20|3821.5||3821.5||3821.5||3821.5||1
1644837150000|2022-02-14 11:12:30|3821|3820|3821|3820|3821|3820|3820.5|3820|42
1644837160000|2022-02-14 11:12:40|3820.5|3819.5|3820|3819.5|3821|3819.5|3820|3819.5|89
1644837170000|2022-02-14 11:12:50|3819.5|3819|3819|3818|3820|3819|3819|3818|720
1644837180000|2022-02-14 11:13:00|3819.5|3817|3818.5|3817.5|3819.5|3817.5|3818|3817|3086
1644837190000|2022-02-14 11:13:10|3819|3818|3821|3820|3821|3820.5|3819|3818|3749
1644837200000|2022-02-14 11:13:20|3820.5|3820.5|3821.5|3820|3821.5|3821|3820.5|3820|968
1644837210000|2022-02-14 11:13:30|3821|3819.5|3820.5|3820|3821|3820|3820|3819|517
1644837220000|2022-02-14 11:13:40|3821|3820.5|3821|3820|3821|3820.5|3821|3820|66
1644837230000|2022-02-14 11:13:50|3821.5|3820.5|3821.5|3820.5|3822|3821|3821.5|3820.5|413
1644837240000|2022-02-14 11:14:00|3822|3821|3823.5|3822|3824|3823|3822|3820.5|1292
1644837250000|2022-02-14 11:14:10|3823|3822.5|3823.5|3822.5|3823.5|3823|3823|3822.5|134
1644837260000|2022-02-14 11:14:20|3824|3823|3823.5|3823|3824.5|3823.5|3823.5|3823|1114
1644837270000|2022-02-14 11:14:30|3824|3823.5|3823.5|3822.5|3824.5|3823.5|3823.5|3822.5|2200
1644837280000|2022-02-14 11:14:40|3824|3823|3822|3820.5|3824|3823|3821.5|3820.5|797
1644837290000|2022-02-14 11:14:50|3821.5||3821||3821.5||3821||1168
1644837300000|2022-02-14 11:15:00|3820.5|3820|3821|3820.5|3821|3820.5|3819|3818.5|835
1644837310000|2022-02-14 11:15:10|3822|3820|3820.5|3819.5|3822.5|3821.5|3820.5|3819.5|1140
1644837320000|2022-02-14 11:15:20||3820||3819.5||3820||3819.5|100
1644837330000|2022-02-14 11:15:30|||||||||138
1644837340000|2022-02-14 11:15:40|3820|3820|3820.5|3819.5|3820.5|3820|3820|3819.5|594
1644837350000|2022-02-14 11:15:50|3820|3819|3819.5|3819|3820|3819|3819.5|3818.5|103
1644837360000|2022-02-14 11:16:00|3819|3818.5|3819|3818|3819.5|3818.5|3818.5|3817|1039
1644837370000|2022-02-14 11:16:10|3818.5|3817.5|3818.5|3817|3819|3818.5|3817.5|3816.5|3677
1644837380000|2022-02-14 11:16:20|3818|3816.5|3816.5|3816|3818.5|3816.5|3816.5|3815.5|181
1644837390000|2022-02-14 11:16:30|3817|3816.5|3817|3816|3817.5|3816.5|3816|3815.5|1294
1644837400000|2022-02-14 11:16:40|3816.5|3815.5|3816.5|3815.5|3816.5|3815.5|3816.5|3815.5|42
1644837410000|2022-02-14 11:16:50|3816|3815|3816|3815|3816|3815.5|3816|3814.5|212
1644837420000|2022-02-14 11:17:00|3816.5|3815.5|3816.5|3815.5|3817|3816|3816.5|3815.5|1130
1644837450000|2022-02-14 11:17:30|3816||3816.5||3816.5||3816||2
1644837460000|2022-02-14 11:17:40|3816|3814.5|3816|3815|3816|3815|3815.5|3814.5|192
1644837470000|2022-02-14 11:17:50|3816.5|3815.5|3816.5|3815.5|3816.5|3815.5|3816.5|3815|105
1644837480000|2022-02-14 11:18:00|3817|3816|3816.5|3815.5|3818|3816.5|3816.5|3815.5|2463
1644837490000|2022-02-14 11:18:10|3816||3816.5||3816.5||3816||1076
1644837500000|2022-02-14 11:18:20|3816|3815|3816|3815|3816|3815.5|3816|3814.5|213
1644837520000|2022-02-14 11:18:40|3816.5|3815.5|3816.5|3815.5|3816.5|3815.5|3816.5|3815.5|9
1644837530000|2022-02-14 11:18:50|3817|3816|3817.5|3816.5|3817.5|3816.5|3817|3816|535
1644837540000|2022-02-14 11:19:00|3818|3817|3818|3817|3818.5|3818|3818|3817|300
1644837550000|2022-02-14 11:19:10|3817.5|3816.5|3818|3816.5|3818|3817|3817|3816.5|458
1644837560000|2022-02-14 11:19:20|3817.5||3817.5||3818||3817.5||0
1644837570000|2022-02-14 11:19:30|3818|3817|3819|3818.5|3819|3818.5|3818|3817|1457
1644837580000|2022-02-14 11:19:40|3819.5|3819|3820|3819|3820|3819|3819.5|3819|1725
1644837590000|2022-02-14 11:19:50|3819.5|3818.5|3819.5|3818.5|3820|3818.5|3819.5|3818|961
1644837600000|2022-02-14 11:20:00|3820.5|3819|3819.5|3819|3821.5|3820|3819.5|3819|1544
1644837610000|2022-02-14 11:20:10|||||||||254
1644837620000|2022-02-14 11:20:20|3820|3819.5|3820|3819|3820|3819.5|3820|3819|126
1644837630000|2022-02-14 11:20:30|3819.5|3818|3819|3818.5|3819.5|3818.5|3819|3818|711
1644837640000|2022-02-14 11:20:40|||||||||125
1644837650000|2022-02-14 11:20:50|3818.5|3818|3818.5|3818|3819|3818.5|3818.5|3818|454
1644837660000|2022-02-14 11:21:00|3819|3817.5|3818.5|3817.5|3819|3817.5|3818|3816.5|633
1644837670000|2022-02-14 11:21:10|3818|3817|3818.5|3817|3818.5|3817|3818|3817|0
1644837680000|2022-02-14 11:21:20|3818|3817.5|3819|3818|3819|3818|3818|3817.5|1284
1644837700000|2022-02-14 11:21:40|3818.5||3819||3819||3818.5||0
1644837710000|2022-02-14 11:21:50|3819.5|3818.5|3820|3819|3820|3819|3819.5|3818.5|419
1644837720000|2022-02-14 11:22:00|3821|3819.5|3822.5|3821|3823.5|3822|3820.5|3819.5|832
1644837730000|2022-02-14 11:22:10|3822|3821.5|3822|3820.5|3822|3822|3821.5|3820.5|1500
1644837740000|2022-02-14 11:22:20|3821.5||3821.5||3821.5||3821.5||0
1644837750000|2022-02-14 11:22:30|3821|3820|3824|3822.5|3824|3822.5|3821|3820|3514
1644837760000|2022-02-14 11:22:40|3824.5|3823|3824|3822.5|3824.5|3823.5|3823|3822.5|755
1644837770000|2022-02-14 11:22:50|3823.5|3822|3823.5|3822|3824|3822|3822.5|3821.5|460
1644837780000|2022-02-14 11:23:00||3822.5||3823||3823||3822.5|152
1644837790000|2022-02-14 11:23:10|3823|3822|3822|3821|3823|3822|3821.5|3820.5|691
1644837800000|2022-02-14 11:23:20|3821.5|3820.5|3822|3821|3822|3821|3821.5|3820.5|0
1644837810000|2022-02-14 11:23:30|3822.5|3821.5|3822.5|3821.5|3822.5|3822|3822.5|3821.5|285
1644837820000|2022-02-14 11:23:40|3822|3821|3822|3821.5|3822|3821.5|3822|3821|552
1644837830000|2022-02-14 11:23:50||3821||3821||3821||3821|1
1644837840000|2022-02-14 11:24:00|3822.5||3822||3822.5||3822||405
1644837850000|2022-02-14 11:24:10|3821.5|3820.5|3821|3820.5|3821.5|3820.5|3821|3820.5|240
1644837860000|2022-02-14 11:24:20|3821.5||3821.5||3821.5||3821.5||102
1644837870000|2022-02-14 11:24:30|3821|3820|3823|3821.5|3823|3822|3821|3820|2422
1644837880000|2022-02-14 11:24:40|3822.5||3822.5||3822.5||3822.5||0
1644837890000|2022-02-14 11:24:50|3822|3821|3822|3821|3822|3821|3821.5|3821|459
1644837900000|2022-02-14 11:25:00|3821.5|3820.5|3822|3821|3822|3821|3821.5|3820.5|288
1644837910000|2022-02-14 11:25:10|3822.5|3821.5|3822|3821|3823|3821.5|3822|3821|124
1644837920000|2022-02-14 11:25:20|3821.5|3821.5|3822|3821|3822|3821.5|3821.5|3821|802
1644837930000|2022-02-14 11:25:30|3821.5||3822||3822||3821.5||205
1644837940000|2022-02-14 11:25:40|3822.5|3821.5|3823.5|3822.5|3824|3823|3822.5|3821.5|89
1644837950000|2022-02-14 11:25:50|3824||3824||3824||3823||136
1644837960000|2022-02-14 11:26:00|3824.5|3823|3826|3824.5|3826.5|3825|3824.5|3823|794
1644837970000|2022-02-14 11:26:10|3826.5|3825|3827|3826|3828|3827|3826.5|3824.5|1438
1644837990000|2022-02-14 11:26:30|3827.5|3826.5|3827.5|3826.5|3828|3827|3827.5|3826|455
1644838000000|2022-02-14 11:26:40||3827||3827||3827||3826.5|20
1644838010000|2022-02-14 11:26:50|3828|3826.5|3827|3826.5|3828|3826.5|3827|3826.5|737
1644838020000|2022-02-14 11:27:00|3827.5|3826|3827|3826|3827.5|3826.5|3827|3826|525
1644838030000|2022-02-14 11:27:10|3826.5||3827||3827||3826.5||876
1644838040000|2022-02-14 11:27:20|||||||||50
1644838050000|2022-02-14 11:27:30|3826.5||3827||3827||3826.5||156
1644838070000|2022-02-14 11:27:50|3827.5|3826.5|3828|3827|3828|3827|3827.5|3826.5|613
1644838080000|2022-02-14 11:28:00|3828.5|3827.5|3829|3828|3829|3828|3828.5|3827.5|463
1644838090000|2022-02-14 11:28:10|3828.5|3828.5|3829|3827.5|3829|3828.5|3828.5|3827.5|308
1644838100000|2022-02-14 11:28:20|3829.5|3828|3829.5|3828|3830|3829|3829|3827.5|228
1644838110000|2022-02-14 11:28:30|3830|3828.5|3829|3828|3830|3828.5|3829|3828|0
1644838130000|2022-02-14 11:28:50|3830|3828.5|3829|3828|3830|3828.5|3828.5|3828|74
1644838140000|2022-02-14 11:29:00|3828.5|3827.5|3828.5|3827.5|3828.5|3827.5|3828|3827.5|2341
1644838150000|2022-02-14 11:29:10|3828|3826.5|3828|3826.5|3828.5|3826.5|3827.5|3826|453
1644838160000|2022-02-14 11:29:20|3828.5|3827|3828|3827.5|3828.5|3827.5|3828|3827|479
1644838170000|2022-02-14 11:29:30|3828.5||3828.5||3828.5||3828.5||0
1644838180000|2022-02-14 11:29:40|3829|3828|3828.5|3827.5|3829|3828|3828.5|3827.5|1001
1644838190000|2022-02-14 11:29:50|||||||||44
1644838200000|2022-02-14 11:30:00|3828|3828|3829|3828|3829|3828|3828|3828|1105
1644838210000|2022-02-14 11:30:10|||||||||319
1644838220000|2022-02-14 11:30:20|3828.5||3829||3829||3828.5||0
1644838230000|2022-02-14 11:30:30|3828.5|3827.5|3828.5|3827.5|3828.5|3827.5|3828.5|3827.5|23
1644838240000|2022-02-14 11:30:40|3829||3828.5||3829||3828.5||274
1644838250000|2022-02-14 11:30:50|3829||3828.5||3829||3828.5||78
1644838260000|2022-02-14 11:31:00|3829|3828|3829|3828|3829|3828|3829|3828|360
1644838270000|2022-02-14 11:31:10|3828.5|3827.5|3828|3827|3829|3827.5|3827.5|3827|7593
1644838280000|2022-02-14 11:31:20|3827.5|3826.5|3827.5|3826.5|3827.5|3826.5|3827.5|3826.5|130
1644838290000|2022-02-14 11:31:30|3827||3827.5||3827.5||3827||746
1644838300000|2022-02-14 11:31:40|3827||3827||3827.5||3827||744
1644838310000|2022-02-14 11:31:50|3827.5|3826|3827|3826|3827.5|3826|3827|3826|264
1644838320000|2022-02-14 11:32:00|3826.5|3825.5|3826.5|3825.5|3827|3825.5|3826|3825.5|2011
1644838330000|2022-02-14 11:32:10|3827||3827||3827||3826.5||312
1644838340000|2022-02-14 11:32:20|3826.5||3826.5||3826.5||3826.5||0
1644838350000|2022-02-14 11:32:30|3827|3826|3828|3827.5|3828.5|3828|3827|3826|897
1644838360000|2022-02-14 11:32:40|3828.5||3828.5||3828.5||3828.5||0
1644838390000|2022-02-14 11:33:10|||||||||207
1644838400000|2022-02-14 11:33:20|3829|3828|3829.5|3828.5|3829.5|3828.5|3829|3828|219
1644838420000|2022-02-14 11:33:40|3829||3829.5||3829.5||3829||142
1644838430000|2022-02-14 11:33:50|3830|3829|3830.5|3829|3831.5|3830|3829.5|3829|2132
1644838440000|2022-02-14 11:34:00|3830|3829.5|3828.5|3827.5|3830.5|3829.5|3828|3827|2462
1644838450000|2022-02-14 11:34:10|3828|3827|3827|3825.5|3828|3827|3826.5|3825.5|959
1644838460000|2022-02-14 11:34:20|3826.5|3826|3825.5|3825|3826.5|3826|3825.5|3825|0
1644838470000|2022-02-14 11:34:30|3825|3824.5|3825|3824|3825.5|3824.5|3824.5|3824|500
1644838480000|2022-02-14 11:34:40|3825.5|3824.5|3825.5|3824.5|3825.5|3824.5|3825|3824|400
1644838490000|2022-02-14 11:34:50|3826|3825|3826.5|3825.5|3827|3826|3826|3825|872
1644838500000|2022-02-14 11:35:00|3827|3826|3826.5|3825.5|3827|3826|3826.5|3825.5|152
1644838510000|2022-02-14 11:35:10|3826||3826||3826||3826||0
1644838520000|2022-02-14 11:35:20|3826.5|3825|3826.5|3825|3826.5|3825|3826|3825|141
1644838530000|2022-02-14 11:35:30|3826|3825.5|3827|3826.5|3827|3826.5|3825.5|3825|463
1644838540000|2022-02-14 11:35:40|3827.5|3827.5|3828|3826.5|3828.5|3828|3827.5|3826.5|792
1644838560000|2022-02-14 11:36:00|3827.5||3827.5||3828||3827.5||52
1644838570000|2022-02-14 11:36:10|3827|3827|3827.5|3826.5|3827.5|3827|3827|3826.5|50
1644838580000|2022-02-14 11:36:20|3828|3827|3828|3827|3828|3827|3827.5|3826.5|226
1644838590000|2022-02-14 11:36:30|3828.5|3827.5|3827.5|3826.5|3829|3827.5|3827.5|3826.5|266
1644838600000|2022-02-14 11:36:40|3827|3827|3828.5|3827.5|3828.5|3827.5|3827|3827|1485
1644838610000|2022-02-14 11:36:50|3828|3827|3828.5|3827|3828.5|3827.5|3828|3827|7
1644838620000|2022-02-14 11:37:00|3828|3827.5|3828.5|3827|3829|3828|3828|3827|329
1644838630000|2022-02-14 11:37:10|3829|3827.5|3829|3828|3829|3828|3829|3827.5|1
1644838650000|2022-02-14 11:37:30|||||||||253
1644838660000|2022-02-14 11:37:40|3828.5|3827.5|3828.5|3827|3828.5|3827.5|3828.5|3827|11
1644838670000|2022-02-14 11:37:50|||||||||7
1644838680000|2022-02-14 11:38:00|3829|3827.5|3829|3828|3829|3828|3828.5|3827.5|414
1644838690000|2022-02-14 11:38:10|3828.5||3828.5||3829||3828.5||148
1644838700000|2022-02-14 11:38:20|3828|3827.5|3827.5|3826.5|3828.5|3827.5|3827.5|3826.5|1485
1644838720000|2022-02-14 11:38:40|3827|3827|3827.5|3826.5|3828|3827|3827|3826.5|27
1644838730000|2022-02-14 11:38:50|3828|3827|3828|3827.5|3828|3827.5|3828|3827|179
1644838740000|2022-02-14 11:39:00|3828.5|3828|3829|3828|3829|3828|3828.5|3828|130
1644838750000|2022-02-14 11:39:10||3828.5||3828||3828.5||3828|489
1644838760000|2022-02-14 11:39:20||3828.5||3828.5||3828.5||3828.5|341
1644838770000|2022-02-14 11:39:30|3829.5|3828|3829.5|3828|3829.5|3828|3828.5|3828|122
1644838780000|2022-02-14 11:39:40|3829||3829||3829||3829||0
1644838790000|2022-02-14 11:39:50|3829.5|3828.5|3830|3829|3830.5|3829|3829|3828.5|489
1644838800000|2022-02-14 11:40:00|||||||||25
1644838820000|2022-02-14 11:40:20|3829.5|3828|3830|3828.5|3830|3828.5|3829|3828|468
1644838830000|2022-02-14 11:40:30|||||||||72
1644838840000|2022-02-14 11:40:40|3830.5|3829|3831|3830|3831|3830|3830.5|3829|563
1644838850000|2022-02-14 11:40:50|3831.5|3830.5|3832|3830.5|3832|3831|3831|3830.5|148
1644838860000|2022-02-14 11:41:00|3832.5|3831|3832.5|3831|3832.5|3831|3832|3831|0
1644838870000|2022-02-14 11:41:10|3832||3831.5||3832||3831.5||390
1644838880000|2022-02-14 11:41:20|3832.5|3831.5|3832.5|3831.5|3832.5|3831.5|3832|3831.5|161
1644838900000|2022-02-14 11:41:40|||||||||372
1644838910000|2022-02-14 11:41:50|3833|3832.5|3833.5|3832|3833.5|3832.5|3832.5|3831.5|913
1644838920000|2022-02-14 11:42:00|3833||3833||3833||3833||82
1644838930000|2022-02-14 11:42:10|3832.5|3831.5|3831.5|3830.5|3832.5|3831.5|3831|3830.5|3088
1644838950000|2022-02-14 11:42:30||3831||3830.5||3831||3830.5|0
1644838960000|2022-02-14 11:42:40|3832.5|3831|3832.5|3831.5|3833.5|3832|3832|3831|697
1644838970000|2022-02-14 11:42:50|3832|3831|3831.5|3831|3832|3831|3831|3830.5|692
1644838980000|2022-02-14 11:43:00|3832|3831.5|3833|3832|3833|3832|3832|3831|412
1644838990000|2022-02-14 11:43:10|||||||||2
1644839000000|2022-02-14 11:43:20|||||||||259
1644839010000|2022-02-14 11:43:30|3832.5||3833||3833||3832.5||172
1644839020000|2022-02-14 11:43:40|||||||||53
1644839030000|2022-02-14 11:43:50|3832.5|3831.5|3832.5|3831.5|3832.5|3832|3832.5|3831.5|602
1644839050000|2022-02-14 11:44:10|||||||||150
1644839060000|2022-02-14 11:44:20|3833|3832|3831.5|3830.5|3833|3832.5|3831|3830.5|2744
1644839070000|2022-02-14 11:44:30||3831||3830.5||3831||3830.5|7
1644839080000|2022-02-14 11:44:40|3831||3831.5||3831.5||3831||0
1644839090000|2022-02-14 11:44:50|3832.5|3831|3832.5|3831|3832.5|3831.5|3832.5|3831|679
1644839100000|2022-02-14 11:45:00|3832|3830.5|3831|3830|3832.5|3831|3830.5|3830|498
1644839110000|2022-02-14 11:45:10|3831.5|3830.5|3832|3831|3832.5|3831|3831.5|3830.5|706
1644839120000|2022-02-14 11:45:20|3831.5|3830.5|3831|3830|3831.5|3830.5|3831|3830|0
1644839130000|2022-02-14 11:45:30|3830.5|3829.5|3830.5|3829.5|3830.5|3830|3830|3829|1178
1644839140000|2022-02-14 11:45:40|3831|3830|3831.5|3830|3832|3831|3831|3830|1380
1644839150000|2022-02-14 11:45:50||3830.5||3830.5||3830.5||3830.5|0
1644839160000|2022-02-14 11:46:00||3830||3830||3830.5||3830|0
1644839170000|2022-02-14 11:46:10|3831|3829.5|3831|3829.5|3831|3830|3830.5|3829.5|0
1644839180000|2022-02-14 11:46:20|3830.5||3830.5||3830.5||3830.5||0
1644839190000|2022-02-14 11:46:30|3830|3829|3831|3829.5|3831|3829.5|3829.5|3829|531
1644839200000|2022-02-14 11:46:40|3830.5|3829|3830|3829|3830.5|3829|3830|3829|223
1644839210000|2022-02-14 11:46:50|3829.5|3828.5|3829|3828.5|3829.5|3828.5|3829|3828.5|135
1644839220000|2022-02-14 11:47:00|3829.5|3828|3829|3828|3830|3829|3829|3828|522
1644839240000|2022-02-14 11:47:20||3828.5||3828||3828.5||3828|116
1644839250000|2022-02-14 11:47:30|3829.5|3828.5|3830|3829|3830|3829|3829.5|3828.5|74
1644839260000|2022-02-14 11:47:40|3829.5|3828.5|3830|3828.5|3830|3829|3829.5|3828.5|10
1644839270000|2022-02-14 11:47:50|3829.5|3829|3829.5|3828.5|3829.5|3829|3829.5|3828.5|0
1644839290000|2022-02-14 11:48:10|3830|3829|3831.5|3830.5|3832|3831|3830|3829|828
1644839300000|2022-02-14 11:48:20|3831|3830|3831|3829.5|3831|3830|3830.5|3829.5|438
1644839310000|2022-02-14 11:48:30|3830.5||3830||3830.5||3830||7
1644839320000|2022-02-14 11:48:40|3829.5|3829|3831|3829.5|3831|3829.5|3829.5|3829|1831
1644839330000|2022-02-14 11:48:50||3830||3830||3830||3830|0
1644839360000|2022-02-14 11:49:20|3831.5|3830.5|3832.5|3831.5|3832.5|3831.5|3831.5|3830.5|536
1644839370000|2022-02-14 11:49:30|3833|3832|3833.5|3832.5|3833.5|3832.5|3833|3832|201
1644839380000|2022-02-14 11:49:40||3833||3833||3833||3833|226
1644839390000|2022-02-14 11:49:50|3834|3832.5|3832.5|3831.5|3834.5|3833.5|3832.5|3831.5|2260
1644839400000|2022-02-14 11:50:00|||||||||265
1644839410000|2022-02-14 11:50:10|||||||||337
1644839440000|2022-02-14 11:50:40|3833|3832|3833.5|3832.5|3833.5|3833|3833|3832|898
1644839460000|2022-02-14 11:51:00||3833||3833||3833||3833|1635
1644839470000|2022-02-14 11:51:10|3833|3832.5|3833.5|3832.5|3833.5|3833|3833|3831.5|812
1644839480000|2022-02-14 11:51:20||3832||3832||3832.5||3832|0
1644839490000|2022-02-14 11:51:30|3833||3832.5||3833||3832.5||2
1644839500000|2022-02-14 11:51:40|3832|3831|3832|3831|3832.5|3831.5|3831.5|3831|73
1644839520000|2022-02-14 11:52:00|3832.5|3831.5|3834|3833|3834|3833|3832.5|3831.5|454
1644839530000|2022-02-14 11:52:10|3833.5|3832.5|3833|3832|3833.5|3832.5|3832.5|3832|198
1644839570000|2022-02-14 11:52:50|3832.5|3831.5|3832|3831.5|3833|3831.5|3832|3831.5|450
1644839580000|2022-02-14 11:53:00|3832.5|3832|3833|3832|3833|3832|3832|3831.5|318
1644839610000|2022-02-14 11:53:30|3832.5|3831.5|3832|3831|3832.5|3831.5|3832|3831|1103
1644839620000|2022-02-14 11:53:40||3831.5||3831||3831.5||3831|1
1644839630000|2022-02-14 11:53:50||3831.5||3831||3831.5||3831|0
1644839640000|2022-02-14 11:54:00|3832.5|3831.5|3832.5|3831.5|3833|3832|3832|3831|610
1644839650000|2022-02-14 11:54:10|3833|3832|3832.5|3831|3833|3832.5|3832.5|3831|220
1644839660000|2022-02-14 11:54:20|3832|3831.5|3833|3832|3833|3832|3832|3831|1654
1644839670000|2022-02-14 11:54:30|||||||||521
1644839680000|2022-02-14 11:54:40|3832.5|3831.5|3833|3832|3833|3832|3832|3831.5|767
1644839690000|2022-02-14 11:54:50||3831.5||3831.5||3831.5||3831.5|0
1644839700000|2022-02-14 11:55:00||3832||3832||3832||3831.5|0
1644839710000|2022-02-14 11:55:10|3833.5|3832.5|3833.5|3832.5|3833.5|3832.5|3833.5|3832|832
1644839720000|2022-02-14 11:55:20||3832||3832.5||3833||3832|0
1644839730000|2022-02-14 11:55:30||3832||3832||3832.5||3832|0
1644839740000|2022-02-14 11:55:40|3833|3832.5|3832.5|3832|3833|3832.5|3832.5|3832|314
1644839750000|2022-02-14 11:55:50||3831.5||3831.5||3831.5||3831.5|0
1644839760000|2022-02-14 11:56:00|3833|3832|3833.5|3832.5|3833.5|3832.5|3833|3832|497
1644839780000|2022-02-14 11:56:20|3833|3833|3834.5|3833|3834.5|3833.5|3833|3833|222
1644839790000|2022-02-14 11:56:30|3834|3832.5|3833|3832|3834|3833|3832.5|3832|1737
1644839800000|2022-02-14 11:56:40|3832.5|3831.5|3833|3831.5|3833|3831.5|3832.5|3831.5|18
1644839810000|2022-02-14 11:56:50|3832.5|3832|3832.5|3831.5|3832.5|3832|3832.5|3831.5|0
1644839820000|2022-02-14 11:57:00|3832|3832|3834.5|3833|3834.5|3833|3832|3831.5|1811
1644839830000|2022-02-14 11:57:10|3834|3833.5|3834|3833|3834|3834|3834|3833|0
1644839840000|2022-02-14 11:57:20|3833.5|3832.5|3833|3832|3833.5|3832.5|3833|3832|466
1644839850000|2022-02-14 11:57:30|||||||||50
1644839870000|2022-02-14 11:57:50||3832.5||3832||3832.5||3832|204
1644839880000|2022-02-14 11:58:00|3833.5|3832.5|3833.5|3832|3833.5|3833|3833.5|3832|1414
1644839890000|2022-02-14 11:58:10|3833|3832.5|3832.5|3831.5|3833.5|3832.5|3832.5|3831.5|1109
1644839900000|2022-02-14 11:58:20|3833||3833||3833||3833||324
1644839910000|2022-02-14 11:58:30|3832.5|3832|3832.5|3831.5|3832.5|3832|3832|3831.5|746
1644839930000|2022-02-14 11:58:50|3832||3832||3832.5||3832||273
1644839940000|2022-02-14 11:59:00|3832.5|3831|3833.5|3832.5|3833.5|3833|3832.5|3831|1523
1644839950000|2022-02-14 11:59:10||3832||3832.5||3832.5||3832|0
1644839980000|2022-02-14 11:59:40|3833|3832|3832.5|3831|3833|3832.5|3832.5|3831|539
1644839990000|2022-02-14 11:59:50||3831.5||3831.5||3832||3831|1
1644840000000|2022-02-14 12:00:00|3832|3832|3832|3831|3833|3832.5|3831.5|3831|3676
1644840010000|2022-02-14 12:00:10|3832.5|3831.5|3832|3831|3832.5|3832|3832|3831|984
1644840020000|2022-02-14 12:00:20||3831.5||3831||3831.5||3831|359
1644840030000|2022-02-14 12:00:30|3831.5|3830.5|3829.5|3829|3832|3830.5|3829.5|3829|4465
1644840040000|2022-02-14 12:00:40|3830|3829.5|3830|3829|3830|3829.5|3829.5|3829|1077
1644840050000|2022-02-14 12:00:50|||||||||53
1644840060000|2022-02-14 12:01:00|3830.5|3829.5|3831|3830|3831|3830.5|3830.5|3829.5|1978
1644840070000|2022-02-14 12:01:10|3830.5|3829.5|3830.5|3829.5|3830.5|3829.5|3830.5|3829.5|10
1644840090000|2022-02-14 12:01:30|||||||||500
1644840100000|2022-02-14 12:01:40|3831|3830|3831|3830.5|3831|3830.5|3831|3829.5|352
1644840110000|2022-02-14 12:01:50||3830||3830.5||3830.5||3830|384
1644840120000|2022-02-14 12:02:00|3831.5|3831|3832.5|3831.5|3832.5|3831.5|3831.5|3831|2218
1644840130000|2022-02-14 12:02:10|3832|3831|3831|3830|3832|3831|3831|3830|619
1644840140000|2022-02-14 12:02:20|3831.5|3830.5|3832.5|3831.5|3832.5|3831.5|3831.5|3830.5|648
1644840150000|2022-02-14 12:02:30||3832||3831.5||3832||3831.5|9
1644840160000|2022-02-14 12:02:40|3833|3832|3834|3833|3834|3833|3833|3831.5|739
1644840170000|2022-02-14 12:02:50||3833.5||3833||3833.5||3833|93
1644840180000|2022-02-14 12:03:00|3833.5||3834||3834||3833.5||0
1644840190000|2022-02-14 12:03:10|3833.5|3833.5|3835|3834|3835|3834|3833.5|3833.5|373
1644840200000|2022-02-14 12:03:20|||||||||2
1644840210000|2022-02-14 12:03:30|3834.5|3833|3834.5|3833|3834.5|3833|3834|3833|145
1644840220000|2022-02-14 12:03:40|3834||3834||3834.5||3834||0
1644840230000|2022-02-14 12:03:50||3833.5||3833.5||3833.5||3833.5|1182
1644840240000|2022-02-14 12:04:00|3835|3834|3834|3833|3835|3834|3834|3833|387
1644840250000|2022-02-14 12:04:10|3833.5|3833.5|3833|3832.5|3834|3833.5|3833|3832.5|683
1644840260000|2022-02-14 12:04:20|3832.5|3832|3833|3832|3833|3832|3832.5|3831.5|840
1644840270000|2022-02-14 12:04:30||3832.5||3832.5||3832.5||3832.5|1483
1644840280000|2022-02-14 12:04:40|3834|3833|3833|3832|3834|3833|3833|3832|440
1644840290000|2022-02-14 12:04:50|3833.5|3832.5|3833.5|3832.5|3833.5|3832.5|3833.5|3832.5|3010
1644840300000|2022-02-14 12:05:00|3833|3832|3833|3832|3833|3832|3833|3832|0
1644840310000|2022-02-14 12:05:10|3832.5|3831.5|3832.5|3831.5|3832.5|3832|3832|3831.5|1086
1644840320000|2022-02-14 12:05:20|3832|3831|3830.5|3830|3832|3831|3830.5|3830|976
1644840340000|2022-02-14 12:05:40||3829.5||3830||3830||3829.5|860
1644840360000|2022-02-14 12:06:00|3831|3829.5|3832|3831|3832|3831|3831|3829.5|861
1644840370000|2022-02-14 12:06:10|3832.5|3831.5|3832.5|3831.5|3832.5|3831.5|3832.5|3831.5|507
1644840380000|2022-02-14 12:06:20|3833|3832|3832.5|3831|3833|3832|3832.5|3831|436
1644840390000|2022-02-14 12:06:30|3833|3831.5|3833|3832|3833|3832.5|3833|3831.5|1
1644840400000|2022-02-14 12:06:40|3832.5|3831.5|3832.5|3831.5|3832.5|3831.5|3832|3831.5|292
1644840410000|2022-02-14 12:06:50|3833|3832|3833|3832|3833|3832|3833|3832|190
1644840420000|2022-02-14 12:07:00|3832.5|3831.5|3832|3831|3833|3831.5|3832|3831|750
1644840430000|2022-02-14 12:07:10|||||||||41
1644840440000|2022-02-14 12:07:20|||||||||63
1644840450000|2022-02-14 12:07:30|3831.5|3830.5|3831.5|3830.5|3831.5|3830.5|3831|3830|343
1644840470000|2022-02-14 12:07:50|3832|3831|3832|3831|3832|3831|3832|3831|265
1644840480000|2022-02-14 12:08:00|3831.5|3830.5|3832|3831|3832|3831|3831|3830.5|574
1644840490000|2022-02-14 12:08:10|3832.5|3832|3833|3832|3833|3832.5|3832.5|3832|797
1644840510000|2022-02-14 12:08:30|3832.5||3832.5||3832.5||3832.5||1473
1644840520000|2022-02-14 12:08:40|3832|3831.5|3832.5|3831.5|3832.5|3831.5|3832|3831.5|683
1644840530000|2022-02-14 12:08:50|3832|3832|3833|3832.5|3833.5|3832.5|3832|3831.5|2433
1644840540000|2022-02-14 12:09:00|3832.5|3832|3831|3830|3833|3832.5|3831|3830|3176
1644840550000|2022-02-14 12:09:10|3830.5|3830.5|3830.5|3829.5|3831|3830.5|3830|3829.5|1396
1644840560000|2022-02-14 12:09:20|3830|3829|3830.5|3829.5|3831|3830|3830|3829|727
1644840570000|2022-02-14 12:09:30|3830|3829|3830.5|3830|3831|3830|3829.5|3828|448
1644840580000|2022-02-14 12:09:40|3831|3830.5|3831.5|3830.5|3831.5|3830.5|3831|3830.5|3313
1644840590000|2022-02-14 12:09:50|3831|3831|3832|3831.5|3832.5|3831.5|3831|3831|1025
1644840600000|2022-02-14 12:10:00|3832.5|3832|3832.5|3831.5|3833|3832|3832.5|3831.5|401
1644840610000|2022-02-14 12:10:10|3833|3832|3833|3832|3833.5|3832|3833|3832|521
1644840630000|2022-02-14 12:10:30|3833.5|3832.5|3833.5|3832.5|3834|3833|3833.5|3832.5|1379
1644840640000|2022-02-14 12:10:40|3833|3832|3834|3833|3835.5|3834.5|3832.5|3831.5|8669
1644840650000|2022-02-14 12:10:50|3834.5|3833.5|3836|3835.5|3837|3835.5|3834|3833.5|9647
1644840660000|2022-02-14 12:11:00|3835.5|3835|3835.5|3834.5|3835.5|3835|3835|3834|3851
1644840670000|2022-02-14 12:11:10|3836|3835|3837.5|3836.5|3838|3836.5|3836|3835|1048
1644840680000|2022-02-14 12:11:20|3837|3837|3836.5|3835.5|3837|3837|3836.5|3835.5|1180
1644840690000|2022-02-14 12:11:30|3837|3836|3837.5|3836.5|3837.5|3836.5|3837|3836|261
1644840700000|2022-02-14 12:11:40||3837||3836.5||3837||3836.5|301
1644840710000|2022-02-14 12:11:50|3838|3837|3839.5|3838|3840|3839|3838|3837|4851
1644840720000|2022-02-14 12:12:00|3839|3838.5|3840|3839.5|3840.5|3839.5|3839|3838.5|4965
1644840730000|2022-02-14 12:12:10|3839.5|3839|3839|3838|3840|3839.5|3838.5|3837.5|2157
1644840740000|2022-02-14 12:12:20|3838.5|3837.5|3838.5|3837.5|3839|3837.5|3838.5|3837.5|351
1644840750000|2022-02-14 12:12:30|3839|3838|3839|3838.5|3840|3839|3839|3838|1266
1644840760000|2022-02-14 12:12:40|3839.5||3839.5||3839.5||3839.5||999
1644840770000|2022-02-14 12:12:50|3840.5|3839|3841|3840.5|3842|3841|3840|3839|10152
1644840780000|2022-02-14 12:13:00|3840.5|3839.5|3840.5|3839.5|3840.5|3839.5|3840|3839.5|276
1644840790000|2022-02-14 12:13:10|3840|3839|3840|3838.5|3840|3839|3840|3838.5|563
1644840800000|2022-02-14 12:13:20|3839.5||3839.5||3839.5||3839.5||0
1644840810000|2022-02-14 12:13:30|3840|3839|3840|3839|3840|3839.5|3840|3838.5|1203
1644840820000|2022-02-14 12:13:40||3839.5||3839||3839.5||3839|350
1644840830000|2022-02-14 12:13:50|3839.5|3838|3838.5|3838|3839.5|3838.5|3838|3837.5|1269
1644840840000|2022-02-14 12:14:00|3839|3837.5|3837|3836|3839|3837.5|3837|3835.5|642
1644840850000|2022-02-14 12:14:10|3837.5|3836.5|3837.5|3836.5|3837.5|3836.5|3837.5|3836|0
1644840870000|2022-02-14 12:14:30|3837|3836|3837|3836|3837|3836|3836.5|3836|158
1644840880000|2022-02-14 12:14:40|3837.5|3836.5|3838.5|3837.5|3839|3838|3837|3836.5|1802
1644840890000|2022-02-14 12:14:50|3838|3838|3838.5|3837.5|3838.5|3838|3838|3837.5|153
1644840900000|2022-02-14 12:15:00|3839|3838|3839.5|3838.5|3839.5|3838.5|3839|3838|3262
1644840910000|2022-02-14 12:15:10|3839|3838|3838|3837.5|3839|3838|3838|3837.5|3332
1644840920000|2022-02-14 12:15:20|3837.5|3837|3838.5|3837.5|3838.5|3838|3837.5|3837|2162
1644840930000|2022-02-14 12:15:30|||||||||436
1644840940000|2022-02-14 12:15:40|3838||3838||3838||3838||252
1644840950000|2022-02-14 12:15:50||3837||3837||3837||3837|77
1644840970000|2022-02-14 12:16:10|3837.5|3836.5|3836.5|3836|3837.5|3836.5|3836|3835.5|891
1644840990000|2022-02-14 12:16:30|||||||||14
1644841030000|2022-02-14 12:17:10||3835.5||3835.5||3835.5||3835.5|226
1644841040000|2022-02-14 12:17:20|3836||3836||3836||3836||1
1644841060000|2022-02-14 12:17:40|3836.5|3836|3837.5|3836.5|3837.5|3836.5|3836.5|3836|711
1644841090000|2022-02-14 12:18:10|3838|3837|3840|3838.5|3840|3838.5|3838|3837|350
1644841100000|2022-02-14 12:18:20|3840.5|3839|3841.5|3840|3841.5|3840|3840.5|3839|544
1644841110000|2022-02-14 12:18:30|3842|3840.5|3841.5|3840.5|3842|3840.5|3841|3840.5|10
1644841120000|2022-02-14 12:18:40|3842|3841|3842|3841|3842|3841|3842|3841|340
1644841130000|2022-02-14 12:18:50|3841.5|3841.5|3842|3841|3842|3841.5|3841.5|3841|1104
1644841150000|2022-02-14 12:19:10|3842.5|3841.5|3843|3841.5|3843.5|3842.5|3842.5|3841.5|1272
1644841160000|2022-02-14 12:19:20||3842||3842||3842.5||3842|300
1644841170000|2022-02-14 12:19:30|3843.5|3842.5|3843.5|3842.5|3843.5|3843|3843.5|3842.5|285
1644841180000|2022-02-14 12:19:40||3843||3843||3843||3843|271
1644841190000|2022-02-14 12:19:50|3843|3842.5|3843|3842|3843.5|3843|3842.5|3842|987
1644841200000|2022-02-14 12:20:00|3842.5|3841.5|3842.5|3842|3842.5|3842|3842|3841|584
1644841210000|2022-02-14 12:20:10||3841.5||3841.5||3841.5||3841.5|0
1644841220000|2022-02-14 12:20:20|3843|3842|3845.5|3845|3845.5|3845|3843|3842|4882
1644841230000|2022-02-14 12:20:30|3846.5|3845.5|3846.5|3845.5|3847|3846|3846|3845.5|1414
1644841240000|2022-02-14 12:20:40|3846|3846|3847|3846|3847|3846|3846|3845.5|0
1644841250000|2022-02-14 12:20:50|3847.5|3846.5|3847|3846|3847.5|3847|3847|3846|809
1644841260000|2022-02-14 12:21:00|3846.5|3845.5|3846.5|3845.5|3846.5|3845.5|3846.5|3845.5|390
1644841280000|2022-02-14 12:21:20|3846|3845|3846|3845|3846|3845|3845.5|3845|43
1644841290000|2022-02-14 12:21:30|||||||||14
1644841300000|2022-02-14 12:21:40|3845.5|3844.5|3845|3844.5|3845.5|3844.5|3845|3844.5|1186
1644841310000|2022-02-14 12:21:50|3844.5|3844|3844.5|3843.5|3844.5|3844|3844.5|3843|700
1644841320000|2022-02-14 12:22:00|3845|3844|3845|3843.5|3845|3844.5|3845|3843.5|607
1644841330000|2022-02-14 12:22:10|3844.5|3844|3845|3843.5|3845|3844|3844.5|3843.5|0
1644841340000|2022-02-14 12:22:20|3844.5|3844|3845|3844|3845|3844|3844.5|3844|271
1644841360000|2022-02-14 12:22:40|3844.5|3843.5|3844.5|3843.5|3845|3843.5|3844.5|3843.5|1
1644841370000|2022-02-14 12:22:50|3845|3844|3842.5|3841|3845|3844|3842|3841|5652
1644841380000|2022-02-14 12:23:00||3840.5||3841.5||3841.5||3840.5|0
1644841400000|2022-02-14 12:23:20|3842|3841|3841.5|3841|3842|3841|3841.5|3841|89
1644841410000|2022-02-14 12:23:30|3841|3840.5|3843.5|3842.5|3843.5|3843|3841|3840.5|1244
1644841420000|2022-02-14 12:23:40|3843|3842|3843|3842|3843.5|3842.5|3842.5|3841.5|553
1644841430000|2022-02-14 12:23:50|||||||||91
1644841440000|2022-02-14 12:24:00||3842.5||3842||3842.5||3842|249
1644841450000|2022-02-14 12:24:10|||||||||207
1644841460000|2022-02-14 12:24:20|3843.5|3842.5|3844|3843|3844|3843.5|3843.5|3842|473
1644841490000|2022-02-14 12:24:50|||||||||48
1644841500000|2022-02-14 12:25:00|3844.5|3843.5|3845|3844|3845|3844|3844.5|3843.5|171
1644841510000|2022-02-14 12:25:10|3844.5|3843.5|3844|3843|3844.5|3843.5|3844|3843|180
1644841520000|2022-02-14 12:25:20|||||||||1
1644841530000|2022-02-14 12:25:30|3843.5|3842.5|3843|3842|3843.5|3842.5|3842.5|3842|1324
1644841540000|2022-02-14 12:25:40|3844|3842.5|3844|3842.5|3844|3842.5|3844|3842.5|658
1644841550000|2022-02-14 12:25:50||3843||3843||3843||3843|0
1644841560000|2022-02-14 12:26:00|3844.5|3843.5|3844|3843|3845|3844|3844|3843|360
1644841580000|2022-02-14 12:26:20|3844.5|3843.5|3845.5|3844.5|3845.5|3844.5|3844.5|3843|556
1644841590000|2022-02-14 12:26:30|3846|3845|3845.5|3844.5|3846.5|3845.5|3845.5|3844.5|320
1644841600000|2022-02-14 12:26:40|3846|3845|3846|3845|3846|3845|3846|3845|0
1644841610000|2022-02-14 12:26:50|3846.5|3845.5|3846.5|3845|3846.5|3846|3846.5|3845|37
1644841620000|2022-02-14 12:27:00|3846||3846||3846||3845.5||0
1644841630000|2022-02-14 12:27:10|3845.5|3844.5|3846|3845|3846.5|3846|3845.5|3844.5|1485
1644841640000|2022-02-14 12:27:20|3847|3845.5|3847|3846|3847.5|3846|3846|3845.5|365
1644841650000|2022-02-14 12:27:30|3846.5|3845.5|3847|3846|3847|3846|3846|3845.5|1015
1644841660000|2022-02-14 12:27:40|3846.5|3845.5|3846.5|3845.5|3846.5|3845.5|3846|3844.5|107
1644841670000|2022-02-14 12:27:50||3845||3845||3845.5||3845|0
1644841680000|2022-02-14 12:28:00||3845.5||3845.5||3845.5||3845|0
1644841700000|2022-02-14 12:28:20|3846|3845|3845.5|3844.5|3846|3845|3845|3844.5|161
1644841720000|2022-02-14 12:28:40|3845|3844|3845|3844|3845|3844|3844.5|3844|258
1644841750000|2022-02-14 12:29:10|3845.5|3844.5|3845.5|3844|3845.5|3844.5|3845.5|3844|0
1644841760000|2022-02-14 12:29:20|3846|3844.5|3846|3845|3846|3845|3846|3844.5|859
1644841770000|2022-02-14 12:29:30|3845.5|3844.5|3845.5|3844.5|3845.5|3845|3845|3844|372
1644841780000|2022-02-14 12:29:40|3845|3844|3845|3844|3845|3844|3845|3844|607
1644841800000|2022-02-14 12:30:00|3845.5|3845|3846|3845|3846|3845|3845.5|3844.5|1386
1644841810000|2022-02-14 12:30:10|3846.5|3845.5|3846|3845|3846.5|3845.5|3846|3844.5|0
1644841820000|2022-02-14 12:30:20|||||||||102
1644841830000|2022-02-14 12:30:30|3847|3845.5|3847.5|3847|3847.5|3847|3847|3845.5|744
1644841840000|2022-02-14 12:30:40|3848.5|3846.5|3848.5|3847.5|3848.5|3847.5|3848|3846.5|782
1644841850000|2022-02-14 12:30:50|3849|3848|3849.5|3848.5|3850|3849|3849|3848|1619
1644841860000|2022-02-14 12:31:00|3849|3848|3848.5|3847.5|3849|3848|3848.5|3847.5|470
1644841880000|2022-02-14 12:31:20||3848||3847.5||3848||3847.5|0
1644841890000|2022-02-14 12:31:30|3849.5|3848|3850.5|3849.5|3850.5|3849.5|3849.5|3848|896
1644841900000|2022-02-14 12:31:40|3850|3849|3849.5|3848.5|3850.5|3849|3849|3848.5|318
1644841910000|2022-02-14 12:31:50|3849|3849|3849.5|3848.5|3850|3849|3849|3848.5|125
1644841930000|2022-02-14 12:32:10|3849|3847.5|3849.5|3848.5|3849.5|3848.5|3848.5|3847.5|909
1644841950000|2022-02-14 12:32:30|3849|3848|3849|3847.5|3849|3848.5|3848.5|3847.5|605
1644841960000|2022-02-14 12:32:40||3848||3848||3848||3847.5|0
1644841980000|2022-02-14 12:33:00|3848.5|3847.5|3848.5|3847.5|3848.5|3848|3848.5|3847.5|160
1644841990000|2022-02-14 12:33:10|3849|3848|3849|3847.5|3849|3848.5|3849|3847.5|124
1644842000000|2022-02-14 12:33:20|3848.5|3847|3847.5|3846|3848.5|3847|3847|3846|1196
1644842020000|2022-02-14 12:33:40|3848|3846.5|3850|3849|3850|3849|3848|3846.5|1399
1644842030000|2022-02-14 12:33:50|||||||||257
1644842040000|2022-02-14 12:34:00|3849.5|3849.5|3849.5|3848.5|3850|3849.5|3849|3848.5|2850
1644842050000|2022-02-14 12:34:10|3849|3848|3849|3848|3849|3848|3849|3848|624
1644842060000|2022-02-14 12:34:20|||||||||511
1644842070000|2022-02-14 12:34:30|3848.5|3847.5|3848.5|3847.5|3848.5|3848|3848.5|3847.5|245
1644842080000|2022-02-14 12:34:40|3848|3848|3848.5|3847.5|3848.5|3848|3848|3847.5|1049
1644842100000|2022-02-14 12:35:00|3848|3847|3847.5|3846.5|3848|3847.5|3847.5|3846.5|730
1644842110000|2022-02-14 12:35:10|3848|3847|3847.5|3846.5|3848|3847.5|3847.5|3846.5|233
1644842120000|2022-02-14 12:35:20|3847|3846|3847|3846|3847|3846|3847|3846|299
1644842160000|2022-02-14 12:36:00|3846.5|3845.5|3845|3844|3846.5|3845.5|3845|3844|734
1644842170000|2022-02-14 12:36:10|3845.5|3844.5|3845.5|3844.5|3846|3845|3845.5|3844.5|93
1644842180000|2022-02-14 12:36:20|3845|3844|3845|3843.5|3845|3844|3844.5|3843.5|791
1644842190000|2022-02-14 12:36:30|3844.5|3843|3845|3844|3845.5|3844.5|3844|3842.5|1018
1644842200000|2022-02-14 12:36:40|3844.5|3843.5|3844|3842.5|3844.5|3844|3844|3842.5|207
1644842210000|2022-02-14 12:36:50|3843.5|3842|3843.5|3842.5|3844|3842.5|3843.5|3842|0
1644842220000|2022-02-14 12:37:00|3843|3842|3842|3841|3843|3842.5|3842|3841|51
1644842230000|2022-02-14 12:37:10|3842.5|3841.5|3843.5|3842.5|3843.5|3843|3842.5|3841.5|821
1644842240000|2022-02-14 12:37:20|||||||||1
1644842250000|2022-02-14 12:37:30|3843|3842|3843|3842|3843|3842.5|3842.5|3842|1838
1644842280000|2022-02-14 12:38:00|3843.5|3842.5|3845|3844|3845|3844|3843.5|3842|695
1644842290000|2022-02-14 12:38:10||3843.5||3843.5||3843.5||3843.5|0
1644842300000|2022-02-14 12:38:20|3844.5|3843|3843|3842|3844.5|3843|3842.5|3842|699
1644842320000|2022-02-14 12:38:40|||||||||257
1644842330000|2022-02-14 12:38:50|3843.5|3842.5|3846.5|3845.5|3846.5|3845.5|3843.5|3842.5|1022
1644842340000|2022-02-14 12:39:00|3846|3845|3850|3849|3850|3849|3846|3844.5|3210
1644842350000|2022-02-14 12:39:10|3850.5|3849.5|3850.5|3849|3852.5|3851|3849|3848|16000
1644842360000|2022-02-14 12:39:20|3850|3849.5|3850.5|3849|3851.5|3850.5|3849.5|3849|5863
1644842370000|2022-02-14 12:39:30|3851|3849.5|3854|3853|3854|3853|3851|3849.5|1649
1644842380000|2022-02-14 12:39:40|3853.5|3852.5|3855.5|3854.5|3856|3854.5|3853|3852|4376
1644842390000|2022-02-14 12:39:50|3855|3854|3854|3853|3855|3854.5|3853.5|3852.5|808
1644842400000|2022-02-14 12:40:00|3854.5|3853.5|3857.5|3857|3857.5|3857|3854.5|3853.5|4461
1644842410000|2022-02-14 12:40:10|3858|3856.5|3856|3855.5|3858|3857.5|3855.5|3854.5|4931
1644842420000|2022-02-14 12:40:20|3856.5|3854.5|3860.5|3859|3860.5|3859|3856.5|3854.5|3304
1644842430000|2022-02-14 12:40:30|3860|3858.5|3859.5|3858|3860|3859|3859|3858|1627
1644842440000|2022-02-14 12:40:40|3859|3857.5|3857|3856|3859|3857.5|3857|3856|707
1644842450000|2022-02-14 12:40:50|3857.5|3856.5|3858|3857|3858.5|3857.5|3857|3856.5|679
1644842460000|2022-02-14 12:41:00|3858.5|3857.5|3858|3857|3858.5|3857.5|3857.5|3856|317
1644842470000|2022-02-14 12:41:10|3857.5|3856.5|3858|3857|3858|3857|3857|3856|279
1644842480000|2022-02-14 12:41:20|3857.5|3856.5|3857|3856|3858|3856.5|3857|3856|0
1644842490000|2022-02-14 12:41:30|3857.5|3856.5|3856|3855|3857.5|3856.5|3856|3855|988
1644842500000|2022-02-14 12:41:40|3855.5|3854.5|3856|3855|3856|3855|3854|3852.5|764
1644842510000|2022-02-14 12:41:50|3855.5|3854.5|3855|3854|3856|3855|3855|3854|593
1644842520000|2022-02-14 12:42:00|3855.5|3854.5|3855|3853.5|3856|3854.5|3854|3853|625
1644842530000|2022-02-14 12:42:10|3855.5|3854|3856.5|3855.5|3856.5|3855.5|3854.5|3853.5|1298
1644842540000|2022-02-14 12:42:20|3857|3856.5|3858.5|3857|3859|3858.5|3857|3856.5|654
1644842550000|2022-02-14 12:42:30||3857.5||3857.5||3857.5||3857|0
1644842560000|2022-02-14 12:42:40||3858||3858||3858||3858|214
1644842570000|2022-02-14 12:42:50|3859|3858.5|3859.5|3858|3860.5|3859|3859|3858|299
1644842580000|2022-02-14 12:43:00|3860|3858.5|3859.5|3858.5|3860.5|3859.5|3859.5|3858.5|1359
1644842590000|2022-02-14 12:43:10|3859|3857.5|3859|3858|3859|3858|3858.5|3857.5|133
1644842600000|2022-02-14 12:43:20|3859.5|3858.5|3861.5|3860.5|3861.5|3860.5|3859.5|3858.5|1771
1644842610000|2022-02-14 12:43:30|3862|3861|3861.5|3860|3862.5|3861|3860.5|3859.5|2089
1644842620000|2022-02-14 12:43:40|3862|3860.5|3861|3859.5|3863|3862.5|3861|3859.5|7294
1644842630000|2022-02-14 12:43:50|3861.5|3860.5|3861.5|3860|3862|3861|3861.5|3859.5|457
1644842640000|2022-02-14 12:44:00|3861|3860.5|3861|3860.5|3861.5|3860.5|3860.5|3860.5|1928
1644842650000|2022-02-14 12:44:10|3861.5|3861|3862.5|3861|3862.5|3861.5|3861|3860.5|1038
1644842660000|2022-02-14 12:44:20|3863|3861.5|3863.5|3862.5|3863.5|3862.5|3863|3861.5|1422
1644842670000|2022-02-14 12:44:30|3863|3862|3862|3861|3863|3862|3862|3861|1343
1644842680000|2022-02-14 12:44:40|3861.5|3860.5|3862|3861.5|3862|3861.5|3861|3860.5|799
1644842690000|2022-02-14 12:44:50|3861.5|3861|3862|3860.5|3862|3861|3861.5|3860.5|497
1644842700000|2022-02-14 12:45:00|3861.5|3861|3862|3860.5|3862|3861.5|3861.5|3860.5|517
1644842710000|2022-02-14 12:45:10|3861.5|3861|3864|3863|3864|3863|3861.5|3861|4062
1644842720000|2022-02-14 12:45:20|3864.5|3863.5|3866|3865|3866|3865.5|3864|3863.5|5550
1644842730000|2022-02-14 12:45:30|3865.5|3864.5|3865|3864|3865.5|3864.5|3864|3863.5|3288
1644842740000|2022-02-14 12:45:40|3865.5|3864.5|3866.5|3865.5|3866.5|3865.5|3865.5|3864.5|3723
1644842750000|2022-02-14 12:45:50|3866|3865|3866.5|3865.5|3866.5|3865.5|3866|3865|634
1644842760000|2022-02-14 12:46:00|3866|3865|3865.5|3865|3866.5|3865.5|3865|3864.5|1773
1644842770000|2022-02-14 12:46:10|3865|3864.5|3864.5|3863|3865.5|3864.5|3864|3863|1165
1644842780000|2022-02-14 12:46:20|3865|3863.5|3865|3864|3865|3864|3865|3863.5|386
1644842800000|2022-02-14 12:46:40|3865.5|3864.5|3866.5|3865.5|3867.5|3866|3865.5|3864.5|783
1644842810000|2022-02-14 12:46:50|3866|3865|3865|3864|3866|3865|3865|3864|886
1644842820000|2022-02-14 12:47:00|3865.5|3864.5|3865.5|3864.5|3866|3865|3864.5|3864|902
1644842830000|2022-02-14 12:47:10|3866|3865|3866|3865|3866.5|3865.5|3866|3865|276
1644842840000|2022-02-14 12:47:20|3866.5|3865.5|3867|3866.5|3867.5|3866.5|3866|3865.5|1137
1644842850000|2022-02-14 12:47:30|3866.5|3866|3867|3866.5|3867|3866.5|3866|3865|1947
1644842860000|2022-02-14 12:47:40|3867.5|3866|3867.5|3866.5|3867.5|3867|3867|3866|93
1644842870000|2022-02-14 12:47:50|3868.5|3867|3867|3866|3869|3867|3867|3866|300
1644842880000|2022-02-14 12:48:00|3866.5|3865.5|3867.5|3866.5|3867.5|3866.5|3866|3865|788
1644842890000|2022-02-14 12:48:10|3867|3867|3867.5|3866.5|3867.5|3867|3867|3866.5|303
1644842900000|2022-02-14 12:48:20|3866.5|3866|3867|3865.5|3867.5|3866|3866.5|3865.5|451
1644842910000|2022-02-14 12:48:30|3866.5|3865|3866.5|3865|3866.5|3865.5|3865|3864|3519
1644842920000|2022-02-14 12:48:40|3867|3865.5|3865.5|3864.5|3867|3866|3865.5|3864.5|445
1644842930000|2022-02-14 12:48:50|3866|3865|3866|3865|3866.5|3865.5|3865.5|3865|493
1644842940000|2022-02-14 12:49:00|3866.5|3865.5|3866|3864.5|3867|3865.5|3865.5|3864.5|631
1644842950000|2022-02-14 12:49:10|3865.5|3864|3865.5|3864.5|3866|3864.5|3865|3864|473
1644842960000|2022-02-14 12:49:20|3865|3864|3865|3864|3865|3864.5|3864.5|3864|256
1644842970000|2022-02-14 12:49:30|3864.5|3863|3863|3862|3864.5|3863.5|3863|3862|639
1644842980000|2022-02-14 12:49:40|3862.5|3861.5|3862.5|3861.5|3862.5|3861.5|3862|3861.5|1266
1644842990000|2022-02-14 12:49:50|3863|3862|3862.5|3861.5|3863|3862|3862.5|3861.5|962
1644843000000|2022-02-14 12:50:00|3862|3861|3862|3861|3862|3861|3861.5|3861|244
1644843010000|2022-02-14 12:50:10|3863|3861.5|3864.5|3863|3864.5|3863.5|3863|3861.5|1105
1644843020000|2022-02-14 12:50:20|3864|3862.5|3863.5|3862.5|3864|3862.5|3863.5|3862.5|153
1644843030000|2022-02-14 12:50:30|3863|3861.5|3862.5|3861.5|3863|3862|3862.5|3861.5|125
1644843050000|2022-02-14 12:50:50|3862|3861|3860.5|3860|3862.5|3861|3860.5|3860|708
1644843060000|2022-02-14 12:51:00|3860|3859|3859.5|3858|3860|3859|3858|3857.5|853
1644843070000|2022-02-14 12:51:10|3859|3857|3857.5|3856.5|3859|3857.5|3857.5|3856.5|4
1644843080000|2022-02-14 12:51:20|3857|3856|3858.5|3857|3858.5|3857|3857|3856|1174
1644843090000|2022-02-14 12:51:30|3859|3857.5|3859|3857.5|3859|3858|3859|3857.5|0
1644843100000|2022-02-14 12:51:40|3858.5|3858|3858|3857|3858.5|3858|3858|3857|407
1644843110000|2022-02-14 12:51:50|3857.5|3857.5|3860|3859|3860|3859|3857.5|3857.5|1579
1644843120000|2022-02-14 12:52:00|3859.5|3858.5|3860|3858.5|3860|3858.5|3859|3858.5|200
1644843130000|2022-02-14 12:52:10|3860.5|3859|3861|3860|3861|3860|3860|3859|599
1644843140000|2022-02-14 12:52:20|3860.5|3859.5|3860.5|3859.5|3860.5|3859.5|3860|3859|282
1644843150000|2022-02-14 12:52:30|3860|3859|3860|3858.5|3860|3859|3859.5|3858.5|201
1644843160000|2022-02-14 12:52:40||3859||3859||3859||3858.5|0
1644843170000|2022-02-14 12:52:50|3860.5|3859.5|3860.5|3859.5|3861|3860.5|3860|3859|1264
1644843180000|2022-02-14 12:53:00||3859||3859.5||3859.5||3859|0
1644843190000|2022-02-14 12:53:10|3860|3859|3860|3858.5|3860.5|3859.5|3859.5|3858.5|87
1644843200000|2022-02-14 12:53:20|3859.5||3859||3860||3859||0
1644843210000|2022-02-14 12:53:30|3859.5|3859|3859.5|3858.5|3859.5|3859|3859|3858.5|486
1644843220000|2022-02-14 12:53:40|3859|3859|3859.5|3858|3859.5|3859|3859|3858|1476
1644843230000|2022-02-14 12:53:50|3859|3857.5|3858|3857|3859|3857.5|3858|3857|149
1644843240000|2022-02-14 12:54:00|3857.5|3856.5|3855|3853.5|3857.5|3856.5|3855|3853.5|156
1644843250000|2022-02-14 12:54:10|3855.5|3854|3855|3853.5|3855.5|3854.5|3855|3853.5|454
1644843260000|2022-02-14 12:54:20||3854||3854||3854||3853.5|60
1644843270000|2022-02-14 12:54:30|3854.5|3854.5|3856|3855|3856.5|3856|3854.5|3854.5|1021
1644843280000|2022-02-14 12:54:40|3856.5|3855.5|3856.5|3856|3856.5|3856|3856.5|3855.5|229
1644843290000|2022-02-14 12:54:50|3857|3856.5|3857|3856|3857.5|3856.5|3857|3856|325
1644843300000|2022-02-14 12:55:00|3857.5|3856.5|3858|3856.5|3858|3857.5|3857.5|3856.5|486
1644843310000|2022-02-14 12:55:10|3858.5|3857|3858.5|3857.5|3859|3858|3858.5|3856.5|732
1644843320000|2022-02-14 12:55:20|3858|3858|3859|3858|3859.5|3858.5|3858|3857.5|761
1644843330000|2022-02-14 12:55:30|3858.5|3857.5|3858|3856.5|3858.5|3858|3858|3856.5|538
1644843340000|2022-02-14 12:55:40|3857.5|3857|3856|3855|3857.5|3857|3856|3855|466
1644843350000|2022-02-14 12:55:50|3856.5|3856|3858|3857|3858|3857|3856.5|3855.5|420
1644843360000|2022-02-14 12:56:00|3857.5|3856.5|3857.5|3856|3858|3857|3857.5|3856|0
1644843370000|2022-02-14 12:56:10|3858|3856.5|3858|3857|3858|3857|3857.5|3856|0
1644843380000|2022-02-14 12:56:20|3857.5|3856.5|3857.5|3856|3858|3857|3857.5|3856|27
1644843390000|2022-02-14 12:56:30|3857|3856.5|3856.5|3856|3857.5|3856.5|3856.5|3856|3
1644843400000|2022-02-14 12:56:40|3857.5|3855.5|3858|3857|3858|3857|3856.5|3855.5|737
1644843410000|2022-02-14 12:56:50|3857.5|3856.5|3857|3856|3858|3856.5|3857|3856|42
1644843420000|2022-02-14 12:57:00|3856.5|3855.5|3856.5|3855|3856.5|3855.5|3855.5|3855|379
1644843430000|2022-02-14 12:57:10|3856|3855.5|3855.5|3854.5|3856|3855.5|3855|3854|549
1644843440000|2022-02-14 12:57:20|3855|3853.5|3854.5|3853.5|3855.5|3854.5|3854.5|3853.5|761
1644843450000|2022-02-14 12:57:30|3855|3854|3855.5|3854|3855.5|3854.5|3855|3854|0
1644843460000|2022-02-14 12:57:40|3856|3854.5|3855.5|3854.5|3856.5|3855.5|3855.5|3854.5|829
1644843470000|2022-02-14 12:57:50|3856|3855|3856.5|3856|3856.5|3856|3856|3854.5|944
1644843480000|2022-02-14 12:58:00|3856|3855.5|3855.5|3854.5|3856.5|3855.5|3855.5|3854.5|44
1644843490000|2022-02-14 12:58:10|3856|3854|3855|3854|3856|3854|3855|3854|0
1644843500000|2022-02-14 12:58:20|3854.5||3854.5||3855||3854.5||100
1644843510000|2022-02-14 12:58:30|3855|3854.5|3855|3854|3855|3854.5|3855|3854|667
1644843520000|2022-02-14 12:58:40|3854.5|3853.5|3854|3853|3854.5|3853.5|3854|3852.5|190
1644843530000|2022-02-14 12:58:50|3854.5|3853.5|3854|3853|3854.5|3853.5|3854|3853|0
1644843540000|2022-02-14 12:59:00|3853.5|3852.5|3854.5|3853|3854.5|3853|3853|3852|805
1644843560000|2022-02-14 12:59:20|3854|3853.5|3856.5|3855|3856.5|3855|3854|3853.5|305
1644843580000|2022-02-14 12:59:40|||||||||792
1644843590000|2022-02-14 12:59:50|3856|3854.5|3854.5|3853|3856|3854.5|3854.5|3853|1272
1644843600000|2022-02-14 13:00:00|3854|3853.5|3853|3852|3854.5|3854|3853|3852|1132
1644843610000|2022-02-14 13:00:10|3853.5|3852.5|3853.5|3852.5|3854|3853.5|3853.5|3852.5|1804
1644843620000|2022-02-14 13:00:20|3853|3852|3854.5|3854|3854.5|3854|3853|3852|2195
1644843630000|2022-02-14 13:00:30|3855|3854.5|3855|3854|3855|3854.5|3855|3854|426
1644843640000|2022-02-14 13:00:40|3854.5|3853.5|3854.5|3853|3854.5|3854|3853.5|3852.5|2673
1644843650000|2022-02-14 13:00:50|3855|3853.5|3855|3853.5|3855|3854|3855|3853.5|255
1644843660000|2022-02-14 13:01:00|3854.5||3854.5||3855||3854.5||0
1644843670000|2022-02-14 13:01:10|3855|3854|3858|3857|3859|3857.5|3854.5|3854|1226
1644843680000|2022-02-14 13:01:20|3859|3857.5|3859|3858|3859|3858|3859|3857|577
1644843690000|2022-02-14 13:01:30|3859.5|3858.5|3861|3860|3861|3860.5|3859|3858.5|2250
1644843700000|2022-02-14 13:01:40|3860.5|3859.5|3860|3859|3861|3860|3860|3859|3810
1644843710000|2022-02-14 13:01:50|3860.5|3859.5|3861|3859.5|3861|3860|3860.5|3859|4243
1644843720000|2022-02-14 13:02:00|3861.5|3860|3861|3860|3861.5|3861|3860.5|3859.5|2533
1644843730000|2022-02-14 13:02:10|3860.5|3859.5|3860|3858.5|3860.5|3859.5|3859.5|3858.5|2065
1644843740000|2022-02-14 13:02:20|3859.5|3859|3859|3858|3860|3859|3859|3858|329
1644843750000|2022-02-14 13:02:30|3858.5|3858.5|3859|3858.5|3859.5|3858.5|3858.5|3858.5|0
1644843760000|2022-02-14 13:02:40|3858.5|3858|3858.5|3858|3859|3858.5|3858.5|3858|528
1644843770000|2022-02-14 13:02:50|3858|3857.5|3857.5|3857|3858.5|3858|3857.5|3857|4179
1644843780000|2022-02-14 13:03:00|3857|3856.5|3857.5|3856.5|3857.5|3857|3857|3856.5|779
1644843790000|2022-02-14 13:03:10||3856||3856||3856.5||3856|0
1644843800000|2022-02-14 13:03:20|3857|3857|3859.5|3858.5|3859.5|3858.5|3857|3856|4464
1644843810000|2022-02-14 13:03:30|3859|3858|3858|3857|3859|3858|3857.5|3857|3141
1644843820000|2022-02-14 13:03:40|3858.5|3857.5|3859.5|3858.5|3859.5|3858.5|3858.5|3857|1454
1644843830000|2022-02-14 13:03:50|3859|3858|3858.5|3858|3859|3858|3858.5|3858|465
1644843840000|2022-02-14 13:04:00|3858|3857|3857.5|3856.5|3858|3857|3857|3856|260
1644843860000|2022-02-14 13:04:20|3858|3857|3858|3857.5|3858|3857.5|3858|3857|1777
1644843870000|2022-02-14 13:04:30|3857.5|3857|3858|3857|3858|3857.5|3857.5|3856.5|1360
1644843880000|2022-02-14 13:04:40||3857.5||3857||3857.5||3857|100
1644843890000|2022-02-14 13:04:50|3857.5|3856.5|3857.5|3856.5|3857.5|3856.5|3857.5|3856.5|289
1644843910000|2022-02-14 13:05:10|3858|3857|3859.5|3858.5|3859.5|3858.5|3858|3856.5|1850
1644843920000|2022-02-14 13:05:20|3859|3858|3859|3858|3859|3858.5|3859|3858|2869
1644843930000|2022-02-14 13:05:30|3858.5|3857.5|3859.5|3858.5|3859.5|3858.5|3858|3857.5|3265
1644843940000|2022-02-14 13:05:40|3859||3859.5||3859.5||3859||386
1644843950000|2022-02-14 13:05:50|||||||||170
1644843960000|2022-02-14 13:06:00|3859|3858|3859.5|3858.5|3859.5|3859|3859|3858|1651
1644843970000|2022-02-14 13:06:10|3859|3858|3858.5|3857.5|3859.5|3858|3858.5|3857.5|2882
1644843980000|2022-02-14 13:06:20|3859|3858|3861.5|3860|3861.5|3860|3859|3857.5|3126
1644843990000|2022-02-14 13:06:30|3861|3860.5|3860.5|3859.5|3861|3860.5|3860.5|3859.5|154
1644844000000|2022-02-14 13:06:40|3860|3859|3859|3858.5|3860|3859|3859|3858.5|1057
1644844010000|2022-02-14 13:06:50|3858.5|3858|3856|3855.5|3859|3858|3856|3855|1312
1644844020000|2022-02-14 13:07:00|3855.5|3855|3856|3855|3856|3855.5|3855.5|3855|1610
1644844030000|2022-02-14 13:07:10|3856.5|3855.5|3855|3854|3856.5|3856|3854.5|3854|7338
1644844040000|2022-02-14 13:07:20|3854.5|3853.5|3855|3854|3855|3854|3854|3852.5|2930
1644844050000|2022-02-14 13:07:30||3854.5||3854||3854.5||3854|2018
1644844060000|2022-02-14 13:07:40|3855.5|3854.5|3855.5|3854.5|3855.5|3855|3855|3854|1550
1644844070000|2022-02-14 13:07:50|3855|3855|3855|3854.5|3855|3855|3854.5|3853.5|4180
1644844080000|2022-02-14 13:08:00|3855.5|3855|3857|3856|3857|3856.5|3855.5|3854.5|4132
1644844090000|2022-02-14 13:08:10|3856.5|3855.5|3856.5|3855|3856.5|3855.5|3856.5|3855|485
1644844100000|2022-02-14 13:08:20|3856|3855.5|3856|3855|3856|3855.5|3855.5|3855|713
1644844110000|2022-02-14 13:08:30|||||||||435
1644844120000|2022-02-14 13:08:40|3855.5|3854.5|3855|3854|3856|3854.5|3854.5|3853.5|2742
1644844140000|2022-02-14 13:09:00|3856|3854.5|3855.5|3855|3856|3855.5|3855|3854|3993
1644844150000|2022-02-14 13:09:10|3856|3854.5|3856.5|3856|3856.5|3856|3855.5|3854.5|1493
1644844160000|2022-02-14 13:09:20|3856|3855|3856|3855.5|3856|3855.5|3856|3855|661
1644844170000|2022-02-14 13:09:30|3856.5|3856|3857|3856|3857.5|3856.5|3856.5|3856|2270
1644844180000|2022-02-14 13:09:40|3856.5|3855.5|3856.5|3855.5|3856.5|3855.5|3856.5|3855.5|492
1644844190000|2022-02-14 13:09:50|3856|3856|3855.5|3854.5|3856|3856|3855.5|3854.5|859
1644844200000|2022-02-14 13:10:00|3855|3854|3855|3854|3855|3854.5|3855|3854|201
1644844210000|2022-02-14 13:10:10||3854.5||3854.5||3854.5||3854.5|668
1644844220000|2022-02-14 13:10:20|3854.5|3854|3855|3854|3855|3854|3854.5|3854|2935
1644844230000|2022-02-14 13:10:30|3855.5|3854.5|3855.5|3855|3855.5|3855|3855|3854.5|822
1644844240000|2022-02-14 13:10:40|3856|3856|3857|3856|3857|3856.5|3856|3856|1530
1644844250000|2022-02-14 13:10:50|3856.5|3855.5|3856.5|3855.5|3856.5|3855.5|3856.5|3855.5|1217
1644844260000|2022-02-14 13:11:00|3857|3856|3856.5|3855.5|3857|3856.5|3856.5|3855.5|2317
1644844270000|2022-02-14 13:11:10|3856|3855|3856|3855|3856|3855|3856|3855|166
1644844280000|2022-02-14 13:11:20||3855.5||3855||3855.5||3855|764
1644844300000|2022-02-14 13:11:40|3855.5|3855.5|3855.5|3855|3856|3855.5|3855.5|3855|1717
1644844310000|2022-02-14 13:11:50|3855|3854.5|3855|3854.5|3855|3854.5|3855|3854.5|2106
1644844320000|2022-02-14 13:12:00|3855.5||3855.5||3855.5||3855.5||3410
1644844330000|2022-02-14 13:12:10|3856|3855|3855.5|3854.5|3856|3855.5|3855.5|3854.5|1379
1644844340000|2022-02-14 13:12:20|3856|3856|3857|3856|3857.5|3856.5|3856|3855|4860
1644844350000|2022-02-14 13:12:30|3856.5|3855.5|3856|3855|3857|3856|3856|3855|2461
1644844360000|2022-02-14 13:12:40||3854.5||3854.5||3855||3854.5|0
1644844380000|2022-02-14 13:13:00|3855.5|3854|3854|3853|3855.5|3854|3854|3853|408
1644844390000|2022-02-14 13:13:10|3853.5|3853.5|3853|3852|3854|3853.5|3853|3852|5936
1644844400000|2022-02-14 13:13:20|3852.5|3851.5|3851.5|3850|3853|3851.5|3851.5|3850|291
1644844410000|2022-02-14 13:13:30|3851|3850.5|3850|3849.5|3851|3850.5|3850|3849|832
1644844420000|2022-02-14 13:13:40|3849.5|3849|3850|3849|3850|3849|3849|3848|1508
1644844430000|2022-02-14 13:13:50|3850.5|3849.5|3850|3849|3850.5|3849.5|3850|3849|513
1644844440000|2022-02-14 13:14:00|3849.5|3848.5|3849|3848.5|3849.5|3848.5|3849|3848|177
1644844450000|2022-02-14 13:14:10||3848||3848||3848||3848|93
1644844460000|2022-02-14 13:14:20|3848.5|3847.5|3848.5|3847|3848.5|3848|3848|3847|745
1644844470000|2022-02-14 13:14:30|3848||3848||3848||3848||0
1644844480000|2022-02-14 13:14:40|3847.5|3846|3847|3846|3847.5|3846|3847|3846|521
1644844490000|2022-02-14 13:14:50|3847.5|3846.5|3847.5|3847|3848|3847.5|3847.5|3846.5|2299
1644844500000|2022-02-14 13:15:00|3848|3846.5|3848|3847|3848|3847|3847.5|3846.5|1280
1644844510000|2022-02-14 13:15:10|3847.5|3846.5|3846.5|3846|3847.5|3847|3846.5|3845.5|1005
1644844520000|2022-02-14 13:15:20|3847|3845.5|3846|3845|3847|3846.5|3845.5|3844.5|1175
1644844530000|2022-02-14 13:15:30|3845.5|3844.5|3846|3845|3846.5|3845.5|3845.5|3844.5|2118
1644844540000|2022-02-14 13:15:40|3845.5|3844.5|3844|3843.5|3845.5|3844.5|3844|3843|441
1644844550000|2022-02-14 13:15:50|3843.5|3843|3844.5|3843.5|3844.5|3844|3843.5|3843|1718
1644844570000|2022-02-14 13:16:10|3845|3844|3845|3844.5|3845|3844.5|3844.5|3844|2945
1644844580000|2022-02-14 13:16:20||3844||3844||3844||3844|884
1644844590000|2022-02-14 13:16:30|3844.5|3843.5|3843.5|3842|3844.5|3843.5|3843|3842|418
1644844600000|2022-02-14 13:16:40|3843|3842.5|3843|3842|3843|3843|3843|3842|100
1644844610000|2022-02-14 13:16:50|3843.5|3842.5|3845|3844|3845|3844|3843|3842|2684
1644844620000|2022-02-14 13:17:00|3844.5|3843.5|3844.5|3844|3844.5|3844|3844.5|3843.5|289
1644844630000|2022-02-14 13:17:10|3844|3843.5|3844|3843|3844|3843.5|3844|3842.5|236
1644844640000|2022-02-14 13:17:20|3844.5|3842.5|3844.5|3843.5|3844.5|3844|3844.5|3842.5|978
1644844650000|2022-02-14 13:17:30|||||||||31
1644844660000|2022-02-14 13:17:40|3844|3844|3844|3843|3844|3844|3844|3843|1507
1644844670000|2022-02-14 13:17:50|3843.5|3842.5|3843.5|3842.5|3843.5|3842.5|3843.5|3842|211
1644844680000|2022-02-14 13:18:00|3843|3842|3844|3843|3844.5|3843.5|3843|3842|1759
1644844690000|2022-02-14 13:18:10|3844.5|3843.5|3844.5|3843.5|3844.5|3844|3844.5|3843.5|626
1644844720000|2022-02-14 13:18:40|3845|3844|3846|3844.5|3846|3844.5|3844.5|3844|2010
1644844730000|2022-02-14 13:18:50|3846.5|3845|3846.5|3845|3846.5|3845.5|3846.5|3845|387
1644844760000|2022-02-14 13:19:20|3846|3844.5|3849|3848|3849|3848.5|3845.5|3844.5|2871
1644844770000|2022-02-14 13:19:30|3849.5|3848.5|3849.5|3848.5|3849.5|3848.5|3848.5|3848|1750
1644844780000|2022-02-14 13:19:40|3849|3848|3848.5|3847.5|3849|3848|3848.5|3847.5|609
1644844790000|2022-02-14 13:19:50|3848|3846.5|3848.5|3847.5|3848.5|3848|3848|3846.5|1031
1644844800000|2022-02-14 13:20:00|3848|3847|3848.5|3847|3848.5|3847.5|3848|3846.5|98
1644844810000|2022-02-14 13:20:10|3849|3847.5|3849|3848|3849.5|3848.5|3848.5|3847.5|1127
1644844820000|2022-02-14 13:20:20||3848.5||3848||3848.5||3848|0
1644844830000|2022-02-14 13:20:30|3849.5|3848.5|3849.5|3848.5|3849.5|3848.5|3849.5|3848.5|261
1644844840000|2022-02-14 13:20:40|3849|3848|3849|3848|3849|3848|3848.5|3848|369
1644844860000|2022-02-14 13:21:00|3848.5|3847.5|3848|3847.5|3849|3847.5|3848|3847|666
1644844870000|2022-02-14 13:21:10|3848.5|3848|3849|3848.5|3849.5|3848.5|3848|3847.5|1191
1644844880000|2022-02-14 13:21:20|3849.5|3849|3851|3849.5|3851|3850|3849|3848.5|1064
1644844900000|2022-02-14 13:21:40||3850||3850||3850||3850|0
1644844910000|2022-02-14 13:21:50|3850.5|3849.5|3849.5|3849|3850.5|3849.5|3849.5|3848.5|624
1644844920000|2022-02-14 13:22:00|3850||3850||3850||3850||317
1644844960000|2022-02-14 13:22:40|3849.5|3848.5|3849|3848.5|3849.5|3848.5|3849|3848.5|854
1644844970000|2022-02-14 13:22:50|||||||||563
1644844980000|2022-02-14 13:23:00|3849.5||3849.5||3849.5||3849||111
1644844990000|2022-02-14 13:23:10|3849|3848|3849|3848|3849.5|3848|3849|3848|194
1644845000000|2022-02-14 13:23:20|3848.5||3848.5||3848.5||3848.5||650
1644845010000|2022-02-14 13:23:30|3848|3847.5|3847.5|3847|3848|3847.5|3847.5|3846.5|1075
1644845020000|2022-02-14 13:23:40|3848|3847.5|3848.5|3847.5|3848.5|3847.5|3848|3847.5|734
1644845030000|2022-02-14 13:23:50||3847||3847||3847||3847|0
1644845040000|2022-02-14 13:24:00|3848|3846.5|3847|3846|3848|3846.5|3846.5|3845.5|407
1644845050000|2022-02-14 13:24:10|3846.5|3845.5|3845.5|3844.5|3846.5|3845.5|3845.5|3844.5|368
1644845070000|2022-02-14 13:24:30|3845|3844|3845|3843.5|3845|3844|3844.5|3843.5|138
1644845080000|2022-02-14 13:24:40|3845.5|3844|3845.5|3845|3845.5|3845|3845.5|3844|241
1644845090000|2022-02-14 13:24:50|3845|3844|3845.5|3844.5|3845.5|3844.5|3844.5|3844|187
1644845100000|2022-02-14 13:25:00||3844||3844.5||3845||3844|0
1644845120000|2022-02-14 13:25:20|3846|3845|3846.5|3845.5|3847|3846|3845.5|3845|771
1644845130000|2022-02-14 13:25:30|3846|3845|3846|3845|3846|3845|3846|3845|354
1644845160000|2022-02-14 13:26:00|3846.5|3845.5|3846.5|3845.5|3846.5|3845.5|3846.5|3845.5|514
1644845170000|2022-02-14 13:26:10|3846|3845|3846.5|3845|3846.5|3845.5|3846|3845|270
1644845180000|2022-02-14 13:26:20|3846|3845.5|3846|3845|3846|3846|3846|3845|0
1644845190000|2022-02-14 13:26:30|3846.5|3845.5|3846.5|3845|3846.5|3845.5|3846|3845|0
1644845210000|2022-02-14 13:26:50|3846|3844.5|3845|3844|3846|3845|3845|3844|627
1644845220000|2022-02-14 13:27:00|3844.5|3843.5|3846|3845|3846.5|3845|3844.5|3843.5|754
1644845240000|2022-02-14 13:27:20|||||||||146
1644845250000|2022-02-14 13:27:30|3845.5|3844.5|3845.5|3844.5|3845.5|3844.5|3844.5|3844|1784
1644845260000|2022-02-14 13:27:40|3846|3845|3846|3845|3846|3845|3846|3845|34
1644845270000|2022-02-14 13:27:50||3845.5||3845.5||3845.5||3845.5|242
1644845280000|2022-02-14 13:28:00|3846.5|3846|3847|3846|3847|3846|3846.5|3846|544
1644845290000|2022-02-14 13:28:10|3848|3846.5|3847.5|3847|3848|3847|3847.5|3846.5|175
1644845300000|2022-02-14 13:28:20|||||||||237
1644845310000|2022-02-14 13:28:30|3848|3847.5|3849.5|3848.5|3849.5|3848.5|3848|3847.5|502
1644845320000|2022-02-14 13:28:40|3849|3848|3847.5|3847|3849|3848|3847.5|3847|1813
1644845330000|2022-02-14 13:28:50|3848||3848||3848||3848||71
1644845340000|2022-02-14 13:29:00|3847.5||3848||3848||3847.5||0
1644845360000|2022-02-14 13:29:20|||||||||129
1644845380000|2022-02-14 13:29:40|3847.5|3846.5|3847|3846.5|3847.5|3846.5|3847|3846|910
1644845390000|2022-02-14 13:29:50|3847.5|3847|3848|3847|3848|3847|3847.5|3847|522
1644845400000|2022-02-14 13:30:00|3848.5|3847.5|3851.5|3850.5|3851.5|3851|3848|3847.5|1359
1644845410000|2022-02-14 13:30:10|3851|3850|3851|3850|3851.5|3850|3850.5|3850|80
1644845430000|2022-02-14 13:30:30|3850.5|3849.5|3849|3848|3850.5|3849.5|3849|3848|1168
1644845450000|2022-02-14 13:30:50|||||||||93
1644845460000|2022-02-14 13:31:00|3849.5|3848.5|3849.5|3848.5|3850|3849|3849.5|3848|467
1644845470000|2022-02-14 13:31:10|3850.5|3849|3850.5|3849.5|3850.5|3849.5|3850.5|3849|313
1644845480000|2022-02-14 13:31:20|3850|3849|3849|3848|3850|3849|3849|3848|339
1644845490000|2022-02-14 13:31:30|3848.5|3847.5|3848|3847|3848.5|3847.5|3848|3847|379
1644845510000|2022-02-14 13:31:50|3848.5|3847.5|3849|3848|3849.5|3848|3848.5|3847.5|1250
1644845520000|2022-02-14 13:32:00|3848.5|3847.5|3848|3847|3848.5|3847.5|3848|3847|306
1644845530000|2022-02-14 13:32:10|3847.5|3847.5|3848|3847|3848|3847.5|3847.5|3847|919
1644845550000|2022-02-14 13:32:30|3847.5||3848||3848||3847.5||0
1644845560000|2022-02-14 13:32:40|3847.5|3846.5|3846.5|3845.5|3848|3846.5|3846|3845.5|1554
1644845570000|2022-02-14 13:32:50|3846|3845|3845.5|3844.5|3846|3845|3845|3844.5|353
1644845580000|2022-02-14 13:33:00|3845|3844|3844|3843|3845.5|3844|3843.5|3843|1665
1644845590000|2022-02-14 13:33:10|3843.5|3842.5|3844.5|3843.5|3844.5|3843.5|3842|3841.5|3823
1644845600000|2022-02-14 13:33:20|3845|3844|3846.5|3845.5|3846.5|3846|3845|3844|2560
1644845610000|2022-02-14 13:33:30|3846|3845|3846.5|3845|3846.5|3845|3846|3845|671
1644845620000|2022-02-14 13:33:40|3846|3845.5|3846.5|3845.5|3846.5|3845.5|3846|3845.5|0
1644845630000|2022-02-14 13:33:50|3847|3846|3847|3845.5|3847.5|3846.5|3846.5|3845.5|3698
1644845640000|2022-02-14 13:34:00|3846.5|3846|3846|3845|3847|3846|3846|3845|523
1644845650000|2022-02-14 13:34:10|3846.5|3845.5|3846.5|3845|3846.5|3845.5|3846.5|3845|83
1644845660000|2022-02-14 13:34:20|3846|3845.5|3846|3845|3846.5|3845.5|3845.5|3844.5|990
1644845670000|2022-02-14 13:34:30|3845.5|3844.5|3845|3844.5|3845.5|3844.5|3845|3844.5|395
1644845680000|2022-02-14 13:34:40|3844.5|3844|3844|3843.5|3845|3844|3844|3843|902
1644845690000|2022-02-14 13:34:50|3845|3844|3843.5|3842.5|3845.5|3844|3843.5|3842.5|239
1644845700000|2022-02-14 13:35:00|3844|3843|3844.5|3843.5|3844.5|3843.5|3843.5|3843|416
1644845710000|2022-02-14 13:35:10|3845.5|3844|3844|3843.5|3845.5|3844|3844|3843|386
1644845720000|2022-02-14 13:35:20|3844.5||3844.5||3844.5||3844.5||646
1644845730000|2022-02-14 13:35:30|3845|3844|3845.5|3844|3846.5|3845|3844.5|3844|2194
1644845740000|2022-02-14 13:35:40|3845|3843.5|3844|3842.5|3845|3843.5|3843|3842|982
1644845750000|2022-02-14 13:35:50|3844.5|3843|3844.5|3843.5|3845|3844|3844.5|3843|381
1644845760000|2022-02-14 13:36:00||3843||3843.5||3843.5||3843|0
1644845770000|2022-02-14 13:36:10|3844|3843|3844.5|3843.5|3844.5|3844|3843.5|3842.5|557
1644845780000|2022-02-14 13:36:20|3845|3844|3845|3843.5|3845.5|3844.5|3844.5|3843.5|339
1644845790000|2022-02-14 13:36:30|3844.5||3844.5||3845||3844.5||1426
1644845800000|2022-02-14 13:36:40|3844|3843|3844.5|3843.5|3844.5|3843.5|3843.5|3842.5|1484
1644845810000|2022-02-14 13:36:50|3845|3844|3845.5|3844.5|3845.5|3844.5|3845|3844|148
1644845820000|2022-02-14 13:37:00|3846.5|3845|3847.5|3846.5|3848.5|3847.5|3846|3845|1815
1644845830000|2022-02-14 13:37:10|3848|3846|3846.5|3845|3848|3846|3846.5|3845|333
1644845840000|2022-02-14 13:37:20|3846|3845.5|3846.5|3845|3846.5|3845.5|3846|3845|294
1644845850000|2022-02-14 13:37:30|3846|3845.5|3846|3845.5|3846.5|3845.5|3846|3845.5|0
1644845860000|2022-02-14 13:37:40|3846.5||3846.5||3846.5||3846||0
1644845870000|2022-02-14 13:37:50|3846|3845|3846|3844.5|3846|3845|3845.5|3844.5|159
1644845880000|2022-02-14 13:38:00|3846.5|3845|3848.5|3847.5|3848.5|3847.5|3846.5|3845|1770
1644845890000|2022-02-14 13:38:10|3848|3848|3849.5|3848.5|3849.5|3848.5|3848|3848|452
1644845900000|2022-02-14 13:38:20|3849|3848|3851.5|3850|3851.5|3850|3848.5|3847.5|1796
1644845910000|2022-02-14 13:38:30|3851|3849.5|3850.5|3850|3851|3850|3850.5|3849.5|759
1644845920000|2022-02-14 13:38:40|3851||3851||3851||3851||0
1644845930000|2022-02-14 13:38:50|3852|3850.5|3852|3850.5|3852|3851|3852|3850.5|554
1644845940000|2022-02-14 13:39:00|3852.5|3851|3853|3852.5|3853|3852.5|3852.5|3851|556
1644845950000|2022-02-14 13:39:10|3852.5|3852|3852|3851|3853|3852|3851.5|3851|2275
1644845960000|2022-02-14 13:39:20|3852.5||3852.5||3852.5||3852||0
1644845970000|2022-02-14 13:39:30|3852||3852.5||3852.5||3852||239
1644845980000|2022-02-14 13:39:40|3852|3852|3852.5|3851.5|3852.5|3852|3852|3851|25
1644845990000|2022-02-14 13:39:50||3852||3852||3852||3852|169
1644846000000|2022-02-14 13:40:00|3853|3852.5|3853|3852.5|3854|3852.5|3853|3852|462
1644846010000|2022-02-14 13:40:10|3853.5|3853|3854|3853|3854|3853.5|3853.5|3853|1212
1644846020000|2022-02-14 13:40:20|3853.5|3852.5|3854|3853|3854|3853|3853|3852|636
1644846030000|2022-02-14 13:40:30|3853.5||3854||3854||3853.5||106
1644846040000|2022-02-14 13:40:40||3853.5||3853.5||3853.5||3853.5|0
1644846050000|2022-02-14 13:40:50|3853.5|3853|3853|3852|3853.5|3853|3853|3852|973
1644846060000|2022-02-14 13:41:00|3852.5|3851.5|3852.5|3851.5|3853|3851.5|3852|3851|424
1644846070000|2022-02-14 13:41:10|3853||3852.5||3853||3852.5||0
1644846080000|2022-02-14 13:41:20|||||||||488
1644846120000|2022-02-14 13:42:00|||||||||200
1644846130000|2022-02-14 13:42:10|3852|3851|3852|3851|3853.5|3853|3851.5|3851|4254
1644846140000|2022-02-14 13:42:20|||||||||500
1644846160000|2022-02-14 13:42:40|3851.5|3850.5|3851|3850|3851.5|3850.5|3851|3850|940
1644846180000|2022-02-14 13:43:00|3850.5|3849.5|3849.5|3848.5|3850.5|3849.5|3849|3848|589
1644846190000|2022-02-14 13:43:10|3849|3849|3849|3848|3849|3849|3849|3848|640
1644846200000|2022-02-14 13:43:20|3848.5|3848.5|3847.5|3846.5|3849|3848.5|3847.5|3846.5|1143
1644846210000|2022-02-14 13:43:30|||||||||427
1644846220000|2022-02-14 13:43:40|3847||3847||3847||3847||0
1644846230000|2022-02-14 13:43:50|3847.5|3847|3847.5|3846.5|3847.5|3847|3847.5|3846.5|286
1644846250000|2022-02-14 13:44:10|3848|3847|3848|3846.5|3848.5|3847.5|3848|3846.5|2974
1644846260000|2022-02-14 13:44:20|3847.5|3847|3847.5|3846.5|3847.5|3847|3847.5|3846.5|0
1644846270000|2022-02-14 13:44:30|3847|3846|3846.5|3845.5|3847.5|3846|3846.5|3845.5|1843
1644846280000|2022-02-14 13:44:40|3847|3846|3847.5|3846.5|3847.5|3846.5|3847|3846|784
1644846290000|2022-02-14 13:44:50|3847|3847|3847.5|3846|3847.5|3847|3846.5|3845.5|4550
1644846300000|2022-02-14 13:45:00|3847|3846.5|3846.5|3845.5|3847|3846.5|3846.5|3845.5|887
1644846310000|2022-02-14 13:45:10|3846|3845|3846|3845|3846|3845|3846|3845|249
1644846320000|2022-02-14 13:45:20|3846.5|3845.5|3846.5|3845|3849|3848|3845.5|3845|21608
1644846330000|2022-02-14 13:45:30|3846||3846||3846||3846||240
1644846340000|2022-02-14 13:45:40||3845.5||3845||3845.5||3845|0
1644846350000|2022-02-14 13:45:50|3845.5|3844.5|3846|3845.5|3846|3845.5|3845.5|3844.5|3366
1644846360000|2022-02-14 13:46:00|3845.5|3845|3846|3844.5|3846|3845|3845.5|3844.5|348
1644846370000|2022-02-14 13:46:10|3845.5||3846||3846||3845.5||0
1644846380000|2022-02-14 13:46:20|3845.5||3845.5||3845.5||3845.5||421
1644846390000|2022-02-14 13:46:30|3845|3843.5|3844|3843.5|3845|3843.5|3844|3843.5|311
1644846400000|2022-02-14 13:46:40|3843.5|3843|3844.5|3843.5|3844.5|3843.5|3843.5|3843|3491
1644846410000|2022-02-14 13:46:50|3845|3844.5|3845.5|3844.5|3845.5|3844.5|3844.5|3844|3866
1644846420000|2022-02-14 13:47:00|3845||3845.5||3845.5||3845||795
1644846430000|2022-02-14 13:47:10||3845||3845||3845||3845|1451
1644846440000|2022-02-14 13:47:20||3844.5||3844.5||3844.5||3844.5|385
1644846450000|2022-02-14 13:47:30|||||||||100
1644846460000|2022-02-14 13:47:40|||||||||210
1644846470000|2022-02-14 13:47:50|3845||3845.5||3845.5||3845||435
1644846480000|2022-02-14 13:48:00|||||||||150
1644846490000|2022-02-14 13:48:10|||||||||4
1644846500000|2022-02-14 13:48:20|||||||||20
1644846510000|2022-02-14 13:48:30|3845|3844|3844.5|3843.5|3845|3844|3844.5|3843.5|670
1644846530000|2022-02-14 13:48:50|3844||3844.5||3844.5||3844||1192
1644846540000|2022-02-14 13:49:00|3844||3844||3844||3844||250
1644846570000|2022-02-14 13:49:30||3843||3843||3843||3843|533
1644846580000|2022-02-14 13:49:40|3844.5|3843.5|3844.5|3843.5|3845|3844|3844|3843.5|912
1644846590000|2022-02-14 13:49:50|||||||||234
1644846610000|2022-02-14 13:50:10|3845|3844|3846.5|3845.5|3846.5|3845.5|3844.5|3844|2142
1644846620000|2022-02-14 13:50:20|3847.5|3846|3847.5|3846.5|3848|3847|3846.5|3846|2181
1644846630000|2022-02-14 13:50:30|3847|3846|3847|3846|3847.5|3846.5|3847|3846|190
1644846650000|2022-02-14 13:50:50|||||||||34
1644846660000|2022-02-14 13:51:00|3847.5|3846.5|3847.5|3847|3847.5|3847|3847.5|3846|551
1644846670000|2022-02-14 13:51:10|3847|3846.5|3847.5|3846.5|3847.5|3846.5|3847|3846.5|236
1644846680000|2022-02-14 13:51:20|||||||||266
1644846690000|2022-02-14 13:51:30|||||||||306
1644846700000|2022-02-14 13:51:40|3847|3847|3848.5|3847.5|3848.5|3847.5|3847|3847|269
1644846710000|2022-02-14 13:51:50|3849.5|3848|3849.5|3848|3849.5|3848.5|3849.5|3848|183
1644846720000|2022-02-14 13:52:00|3849|3847.5|3849|3848|3849|3848|3848|3847.5|2294
1644846750000|2022-02-14 13:52:30|3848.5|3847.5|3849|3848|3849|3848|3848.5|3847.5|688
1644846760000|2022-02-14 13:52:40|3849.5|3849|3849|3848|3849.5|3849|3849|3848|347
1644846770000|2022-02-14 13:52:50|3849.5|3848.5|3849.5|3848.5|3849.5|3848.5|3849|3848.5|725
1644846780000|2022-02-14 13:53:00|3849|3848|3849|3848|3849|3848|3849|3848|218
1644846790000|2022-02-14 13:53:10||3848.5||3848||3848.5||3848|0
1644846800000|2022-02-14 13:53:20|||||||||1000
1644846810000|2022-02-14 13:53:30|3849.5|3848.5|3850|3849|3850|3849|3849.5|3848|1346
1644846830000|2022-02-14 13:53:50|3850.5|3849.5|3851.5|3850.5|3851.5|3850.5|3850|3849.5|1282
1644846840000|2022-02-14 13:54:00|3852|3851|3853.5|3852.5|3853.5|3852.5|3852|3850.5|678
1644846850000|2022-02-14 13:54:10|3854|3853|3854|3853|3854|3853|3854|3853|306
1644846860000|2022-02-14 13:54:20|3853.5|3852.5|3853|3852|3853.5|3852.5|3853|3852|1153
1644846870000|2022-02-14 13:54:30|3852.5|3851.5|3853|3852|3853|3852|3852.5|3851.5|2671
1644846890000|2022-02-14 13:54:50||3851.5||3851.5||3851.5||3851.5|0
1644846900000|2022-02-14 13:55:00|3853.5|3852|3854|3852.5|3854|3852.5|3853|3852|397
1644846910000|2022-02-14 13:55:10|3853.5|3851.5|3854|3852.5|3854|3853|3853|3851.5|794
1644846920000|2022-02-14 13:55:20|3853.5|3852|3853.5|3852|3854|3852.5|3853|3852|2307
1644846930000|2022-02-14 13:55:30|3853||3853||3853.5||3853||0
1644846950000|2022-02-14 13:55:50|3852.5|3851|3852.5|3852|3852.5|3852|3852.5|3851|1005
1644846960000|2022-02-14 13:56:00|3852|3851.5|3852.5|3852|3852.5|3852|3852|3851.5|500
1644846970000|2022-02-14 13:56:10|3852|3851.5|3852.5|3851|3852.5|3851.5|3852|3851|618
1644846980000|2022-02-14 13:56:20|3853|3851.5|3853|3852|3853|3852|3853|3851.5|87
1644846990000|2022-02-14 13:56:30|3853.5|3852.5|3853.5|3852.5|3853.5|3852.5|3853.5|3852.5|211
1644847000000|2022-02-14 13:56:40|3853|3852|3853|3852.5|3853.5|3852.5|3853|3852|875
1644847010000|2022-02-14 13:56:50|3853.5|3853|3855.5|3854.5|3855.5|3854.5|3853.5|3853|1041
1644847020000|2022-02-14 13:57:00|3855|3854|3855|3853.5|3855|3854|3855|3853.5|1024
1644847030000|2022-02-14 13:57:10||3854||3853.5||3854||3853.5|0
1644847040000|2022-02-14 13:57:20||3854||3853.5||3854||3853.5|0
1644847050000|2022-02-14 13:57:30|3854.5||3854.5||3855||3854.5||0
1644847060000|2022-02-14 13:57:40||3854||3853.5||3854||3853.5|0
1644847070000|2022-02-14 13:57:50|3854||3854||3854.5||3854||0
1644847080000|2022-02-14 13:58:00|3854.5||3854.5||3854.5||3854.5||1476
1644847100000|2022-02-14 13:58:20||3854||3854||3854||3854|260
1644847110000|2022-02-14 13:58:30|3855|3853.5|3855|3854|3855.5|3854.5|3855|3853.5|2557
1644847130000|2022-02-14 13:58:50||3853.5||3854||3854||3853.5|0
1644847140000|2022-02-14 13:59:00|3855.5|3854.5|3856|3855|3856.5|3855.5|3855.5|3854.5|3365
1644847150000|2022-02-14 13:59:10|3856.5|3855.5|3856.5|3855.5|3857|3856|3856|3855|1176
1644847180000|2022-02-14 13:59:40|3857|3856|3856.5|3856|3857|3856|3856.5|3856|221
1644847190000|2022-02-14 13:59:50|3857|3855.5|3856.5|3855.5|3857|3855.5|3856.5|3855.5|807
1644847210000|2022-02-14 14:00:10|3856|3855|3855.5|3854.5|3856|3855|3855.5|3854.5|984
1644847220000|2022-02-14 14:00:20|3856|3855|3856.5|3855|3856.5|3855.5|3856|3854.5|810
1644847230000|2022-02-14 14:00:30|3856|3855.5|3856|3855.5|3856|3855.5|3856|3855.5|479
1644847240000|2022-02-14 14:00:40|3856.5||3856.5||3856.5||3856.5||22
1644847250000|2022-02-14 14:00:50|3856|3855|3855.5|3854.5|3856|3855|3855.5|3854.5|746
1644847260000|2022-02-14 14:01:00|3855|3854|3855|3854|3855|3854|3854.5|3854|145
1644847270000|2022-02-14 14:01:10|3855.5|3854.5|3855.5|3855|3855.5|3855|3855.5|3854.5|717
1644847280000|2022-02-14 14:01:20|3856|3855.5|3856|3855|3856|3855.5|3856|3855|147
1644847290000|2022-02-14 14:01:30|3855.5||3855.5||3855.5||3855.5||0
1644847300000|2022-02-14 14:01:40||3854.5||3854.5||3854.5||3854.5|455
1644847310000|2022-02-14 14:01:50|||||||||62
1644847320000|2022-02-14 14:02:00|3855|3854|3855.5|3854.5|3855.5|3855|3855|3854|114
1644847330000|2022-02-14 14:02:10||3855||3855||3855||3855|263
1644847340000|2022-02-14 14:02:20|3856|3855.5|3856.5|3855.5|3856.5|3855.5|3856|3855.5|370
1644847350000|2022-02-14 14:02:30|3857|3856|3857|3856|3857|3856|3857|3856|58
1644847360000|2022-02-14 14:02:40|3856.5||3857||3857||3856.5||1000
1644847370000|2022-02-14 14:02:50|3856.5|3855.5|3857|3855.5|3857|3855.5|3856.5|3855.5|234
1644847380000|2022-02-14 14:03:00||3856||3855.5||3856||3855.5|0
1644847390000|2022-02-14 14:03:10|||||||||174
1644847410000|2022-02-14 14:03:30||3856||3856||3856||3855.5|0
1644847430000|2022-02-14 14:03:50|3856.5|3855.5|3857|3856|3857|3856|3856.5|3855.5|1629
1644847440000|2022-02-14 14:04:00|3857.5|3856.5|3858|3857|3858.5|3857.5|3857.5|3856.5|2226
1644847450000|2022-02-14 14:04:10|||||||||300
1644847460000|2022-02-14 14:04:20||3857.5||3857.5||3857.5||3857.5|95
1644847470000|2022-02-14 14:04:30|3858.5|3858|3858.5|3858|3858.5|3858|3858.5|3858|1439
1644847480000|2022-02-14 14:04:40||3857.5||3857.5||3857.5||3857.5|347
1644847490000|2022-02-14 14:04:50|||||||||176
1644847500000|2022-02-14 14:05:00|3859|3858|3859.5|3858.5|3859.5|3858.5|3859|3858|998
1644847510000|2022-02-14 14:05:10|||||||||3
1644847540000|2022-02-14 14:05:40|3859|3858|3859|3858|3859|3858.5|3859|3858|2639
1644847550000|2022-02-14 14:05:50|3859.5|3858.5|3862.5|3861.5|3863|3862|3859|3858.5|8961
1644847560000|2022-02-14 14:06:00|3862|3861|3862|3861|3862.5|3861.5|3861.5|3860.5|3307
1644847580000|2022-02-14 14:06:20|||||||||639
1644847590000|2022-02-14 14:06:30|3861.5||3862||3862||3861.5||0
1644847600000|2022-02-14 14:06:40||3861.5||3861.5||3861.5||3861.5|2097
1644847610000|2022-02-14 14:06:50|3862.5|3861|3864|3863|3864|3863|3862|3861|7106
1644847640000|2022-02-14 14:07:20|||||||||129
1644847650000|2022-02-14 14:07:30|3864.5|3863.5|3865|3864|3865|3864|3864.5|3863|1256
1644847660000|2022-02-14 14:07:40|3865.5|3864.5|3866|3865|3866|3865|3865.5|3864|4239
1644847670000|2022-02-14 14:07:50|||||||||16
1644847680000|2022-02-14 14:08:00|||||||||266
1644847690000|2022-02-14 14:08:10|3865.5|3864.5|3864|3863|3865.5|3864.5|3864|3863|6589
1644847700000|2022-02-14 14:08:20|3863.5|3862.5|3861.5|3860.5|3863.5|3862.5|3861.5|3860.5|1424
1644847710000|2022-02-14 14:08:30|3861|3860|3862|3861|3862|3861|3861|3860|2420
1644847720000|2022-02-14 14:08:40|3862.5|3861.5|3863|3862|3863|3862|3862.5|3861.5|122
1644847730000|2022-02-14 14:08:50|3862.5|3861.5|3861.5|3860.5|3862.5|3862|3860.5|3860|5030
1644847740000|2022-02-14 14:09:00|3862|3861|3862|3861|3862|3861|3862|3861|383
1644847750000|2022-02-14 14:09:10|3862.5|3861.5|3862.5|3861.5|3862.5|3862|3862.5|3861.5|1730
1644847760000|2022-02-14 14:09:20||3862||3862||3862||3862|0
1644847770000|2022-02-14 14:09:30|3862|3861.5|3862.5|3861.5|3862.5|3861.5|3862|3861|1371
1644847780000|2022-02-14 14:09:40||3862||3861.5||3862||3861.5|335
1644847800000|2022-02-14 14:10:00||3862||3861.5||3862||3861.5|0
1644847810000|2022-02-14 14:10:10|||||||||2174
1644847820000|2022-02-14 14:10:20|3863.5|3862.5|3864|3862.5|3864|3862.5|3863.5|3862.5|1364
1644847830000|2022-02-14 14:10:30|3863.5||3863.5||3863.5||3863.5||0
1644847840000|2022-02-14 14:10:40|3863|3862|3863|3862|3863|3862|3862.5|3861.5|1173
1644847850000|2022-02-14 14:10:50|3864|3862.5|3863.5|3862|3864|3862.5|3863|3862|359
1644847860000|2022-02-14 14:11:00|3864|3862.5|3864|3863|3864|3863|3863.5|3862.5|0
1644847870000|2022-02-14 14:11:10|3864.5|3863.5|3865|3864|3865|3864|3864|3863.5|1507
1644847880000|2022-02-14 14:11:20|3865.5|3864.5|3866.5|3866|3867|3866|3865.5|3864.5|911
1644847890000|2022-02-14 14:11:30|3866|3865|3866|3865|3866|3865|3866|3865|372
1644847900000|2022-02-14 14:11:40|||||||||486
1644847910000|2022-02-14 14:11:50|3865.5|3864.5|3865.5|3864.5|3865.5|3864.5|3865.5|3864.5|355
1644847920000|2022-02-14 14:12:00|3865|3864|3865.5|3864.5|3865.5|3864.5|3864.5|3864|2705
1644847930000|2022-02-14 14:12:10|3865|3864|3864.5|3863.5|3865|3864|3864.5|3863.5|2427
1644847940000|2022-02-14 14:12:20|3865|3864|3864|3862.5|3865|3864.5|3864|3862.5|291
1644847950000|2022-02-14 14:12:30|3863.5|3863|3864.5|3863|3864.5|3863|3863.5|3863|92
1644847970000|2022-02-14 14:12:50|3864||3864||3864||3864||154
1644847980000|2022-02-14 14:13:00|||||||||239
1644848000000|2022-02-14 14:13:20|3864.5|3863.5|3864|3863|3864.5|3863.5|3864|3863|350
1644848010000|2022-02-14 14:13:30|3863.5|3862.5|3863.5|3862.5|3863.5|3862.5|3863.5|3862.5|197
1644848020000|2022-02-14 14:13:40|3863|3862|3863|3862|3863|3862|3862.5|3862|1291
1644848040000|2022-02-14 14:14:00|3862.5|3862.5|3862.5|3862|3863|3862.5|3862.5|3861.5|960
1644848050000|2022-02-14 14:14:10|3863|3862.5|3864|3863|3864|3863|3863|3862.5|358
1644848060000|2022-02-14 14:14:20|3863.5|3862.5|3863.5|3862|3863.5|3862.5|3863.5|3862|273
1644848080000|2022-02-14 14:14:40|3864|3862.5|3864|3863|3864|3863|3864|3862.5|326
1644848090000|2022-02-14 14:14:50|3864.5|3863.5|3865|3864|3865|3864.5|3864.5|3863.5|953
1644848100000|2022-02-14 14:15:00||3863.5||3863.5||3863.5||3863.5|0
1644848110000|2022-02-14 14:15:10|3864.5|3864|3865|3864|3865|3864|3864.5|3864|241
1644848120000|2022-02-14 14:15:20|||||||||500
1644848130000|2022-02-14 14:15:30|3864.5|3863.5|3864.5|3863.5|3865|3863.5|3864|3863.5|563
1644848140000|2022-02-14 14:15:40|3864|3863|3863.5|3862.5|3864|3863|3863.5|3862.5|511
1644848150000|2022-02-14 14:15:50|3864|3863|3866|3864.5|3866|3865|3864|3863|1076
1644848160000|2022-02-14 14:16:00|3866.5|3865|3866.5|3865.5|3867|3866|3866.5|3865|1085
1644848180000|2022-02-14 14:16:20|||||||||50
1644848190000|2022-02-14 14:16:30|3867.5|3866|3867|3866|3867.5|3866.5|3867|3866|806
1644848210000|2022-02-14 14:16:50|||||||||9
1644848220000|2022-02-14 14:17:00|3866.5|3865.5|3866|3865|3866.5|3865.5|3866|3865|1034
1644848230000|2022-02-14 14:17:10|3866.5|3865.5|3866|3865|3867|3866|3866|3865|1691
1644848240000|2022-02-14 14:17:20|3865.5|3864.5|3865|3864.5|3865.5|3864.5|3865|3864.5|252
1644848250000|2022-02-14 14:17:30|3864.5|3863.5|3865|3864|3865|3864|3864.5|3863.5|167
1644848260000|2022-02-14 14:17:40|3864.5|3863.5|3864|3862.5|3864.5|3863.5|3864|3862.5|276
1644848270000|2022-02-14 14:17:50|3863.5||3863.5||3863.5||3863.5||105
1644848280000|2022-02-14 14:18:00|3863|3862|3862|3861|3863|3862|3862|3861|404
1644848290000|2022-02-14 14:18:10|3861.5|3860.5|3861.5|3860.5|3861.5|3860.5|3861.5|3860.5|0
1644848300000|2022-02-14 14:18:20||3861||3860.5||3861||3860.5|84
1644848310000|2022-02-14 14:18:30|3862|3861|3862.5|3861.5|3863|3861.5|3862|3861|741
1644848330000|2022-02-14 14:18:50|3863.5|3862|3863.5|3862.5|3863.5|3862.5|3863.5|3862|497
1644848350000|2022-02-14 14:19:10||3862||3862||3862||3862|0
1644848360000|2022-02-14 14:19:20|3863|3861.5|3861|3860|3863|3861.5|3861|3859.5|513
1644848370000|2022-02-14 14:19:30|3860.5||3861||3861||3860.5||0
1644848380000|2022-02-14 14:19:40|3860.5|3859.5|3859.5|3859|3860.5|3859.5|3859.5|3858.5|370
1644848390000|2022-02-14 14:19:50|3859|3858.5|3859.5|3858|3859.5|3859|3859|3858|217
1644848400000|2022-02-14 14:20:00||3858.5||3858.5||3858.5||3858.5|26
1644848410000|2022-02-14 14:20:10|3859|3859|3860.5|3859.5|3860.5|3859.5|3859|3859|944
1644848420000|2022-02-14 14:20:20||3860||3859.5||3860||3859.5|269
1644848430000|2022-02-14 14:20:30|3861|3860|3862|3861|3862|3861|3861|3860|414
1644848440000|2022-02-14 14:20:40|3861.5|3860.5|3861.5|3860|3861.5|3860.5|3861|3860|475
1644848450000|2022-02-14 14:20:50|3862|3860.5|3862|3861|3862|3861.5|3862|3860.5|570
1644848460000|2022-02-14 14:21:00|3861.5|3861.5|3862|3860.5|3862|3861.5|3861.5|3860.5|747
1644848470000|2022-02-14 14:21:10||3861||3861||3861||3861|0
1644848480000|2022-02-14 14:21:20||3860.5||3860.5||3861||3860.5|140
1644848490000|2022-02-14 14:21:30|3861.5|3860|3861.5|3860|3861.5|3860|3861|3860|92
1644848500000|2022-02-14 14:21:40|3861|3860.5|3861.5|3861|3862|3861|3861|3860.5|447
1644848510000|2022-02-14 14:21:50|3862|3861.5|3862|3861|3862|3861.5|3862|3861|305
1644848530000|2022-02-14 14:22:10|3861.5|3860.5|3862|3860.5|3862|3861|3861.5|3860.5|216
1644848540000|2022-02-14 14:22:20||3861||3860.5||3861||3860.5|20
1644848550000|2022-02-14 14:22:30|3861.5||3862||3862||3861.5||0
1644848560000|2022-02-14 14:22:40|3861.5||3861.5||3861.5||3861.5||0
1644848570000|2022-02-14 14:22:50|3861||3861||3861||3861||37
1644848580000|2022-02-14 14:23:00|||||||||153
1644848600000|2022-02-14 14:23:20|3860.5|3860|3861|3860|3861|3860|3860.5|3860|973
1644848610000|2022-02-14 14:23:30|||||||||64
1644848630000|2022-02-14 14:23:50|3860.5|3860.5|3861.5|3860|3861.5|3861|3860.5|3860|2878
1644848640000|2022-02-14 14:24:00|3861|3859.5|3860|3859|3861|3860|3860|3858.5|901
1644848660000|2022-02-14 14:24:20|3859.5|3858.5|3858|3857|3859.5|3858.5|3858|3857|1015
1644848690000|2022-02-14 14:24:50|3857.5|3856.5|3857.5|3856.5|3857.5|3856.5|3857|3856|411
1644848700000|2022-02-14 14:25:00|3857|3856|3857|3856|3857.5|3856.5|3857|3856|0
1644848710000|2022-02-14 14:25:10|3856.5|3855.5|3859|3858|3859|3858.5|3856.5|3855.5|2456
1644848720000|2022-02-14 14:25:20|3858.5|3857.5|3857.5|3856.5|3858.5|3858|3857.5|3856.5|480
1644848730000|2022-02-14 14:25:30|3857|3856|3857.5|3856|3857.5|3856|3856.5|3856|410
1644848740000|2022-02-14 14:25:40|3857||3857.5||3857.5||3856.5||0
1644848750000|2022-02-14 14:25:50|3857||3857||3857||3856.5||211
1644848760000|2022-02-14 14:26:00|3857.5|3856.5|3857|3856|3857.5|3856.5|3856.5|3856|705
1644848770000|2022-02-14 14:26:10|3856.5|3855.5|3857|3856|3857|3856|3856.5|3855.5|569
1644848780000|2022-02-14 14:26:20|3856.5||3857||3857||3856.5||0
1644848790000|2022-02-14 14:26:30|3856.5|3856.5|3856.5|3855.5|3856.5|3856.5|3856.5|3855.5|1037
1644848800000|2022-02-14 14:26:40|3857|3856|3856.5|3855.5|3857|3856|3856.5|3855.5|300
1644848810000|2022-02-14 14:26:50|3857|3856|3858|3857|3858.5|3857.5|3856.5|3856|1046
1644848820000|2022-02-14 14:27:00|3858.5|3858|3858.5|3858|3859.5|3858.5|3858.5|3858|1659
1644848830000|2022-02-14 14:27:10|3859|3858.5|3860.5|3859.5|3861.5|3860|3859|3858.5|1108
1644848840000|2022-02-14 14:27:20|3860|3859|3859|3857.5|3860.5|3859|3858.5|3857.5|1216
1644848850000|2022-02-14 14:27:30|3858.5||3858.5||3859||3858.5||0
1644848860000|2022-02-14 14:27:40|3859|3858|3859|3858|3859|3858.5|3858.5|3858|440
1644848870000|2022-02-14 14:27:50|3858.5||3859||3859||3858.5||0
1644848880000|2022-02-14 14:28:00|3859.5|3858.5|3859|3858|3859.5|3859|3859|3858|658
1644848890000|2022-02-14 14:28:10|3858.5|3857.5|3859|3857.5|3859|3857.5|3858.5|3857.5|0
1644848900000|2022-02-14 14:28:20|3859.5|3858|3859.5|3858.5|3859.5|3858.5|3859|3858|308
1644848930000|2022-02-14 14:28:50|3859|3858|3858|3857|3859|3858|3857.5|3857|741
1644848940000|2022-02-14 14:29:00|3858.5|3857.5|3859.5|3858|3859.5|3858|3858.5|3857.5|471
1644848950000|2022-02-14 14:29:10|3859|3857.5|3858.5|3857.5|3859|3857.5|3858.5|3857.5|0
1644848960000|2022-02-14 14:29:20|||||||||100
1644848970000|2022-02-14 14:29:30|3858|3857|3858|3857|3858|3857|3857|3856.5|373
1644848980000|2022-02-14 14:29:40|||||||||5
1644848990000|2022-02-14 14:29:50|||||||||224
1644849000000|2022-02-14 14:30:00|3857.5|3856.5|3860.5|3859|3860.5|3859.5|3857.5|3856.5|7801
1644849010000|2022-02-14 14:30:10|3860|3859.5|3859|3858|3860.5|3859.5|3859|3858|1733
1644849020000|2022-02-14 14:30:20|3859.5|3858.5|3860.5|3859|3861|3860|3859.5|3858|4157
1644849030000|2022-02-14 14:30:30|3861|3859.5|3861.5|3861|3863.5|3863|3861|3859.5|8740
1644849040000|2022-02-14 14:30:40|3861|3860.5|3860|3859|3861|3860.5|3859.5|3858.5|2507
1644849050000|2022-02-14 14:30:50|3860.5|3859.5|3862.5|3861|3862.5|3861.5|3860|3859|2446
1644849060000|2022-02-14 14:31:00|3862|3860.5|3860.5|3859.5|3862|3860.5|3860|3859.5|2559
1644849070000|2022-02-14 14:31:10|3861|3859|3859|3858|3861|3859|3859|3858|1030
1644849080000|2022-02-14 14:31:20|3858.5|3857.5|3859|3857.5|3859|3857.5|3857.5|3856.5|1688
1644849090000|2022-02-14 14:31:30|3859.5|3858|3861|3860|3861|3860|3859|3858|6310
1644849100000|2022-02-14 14:31:40|3860.5|3859.5|3857|3856.5|3860.5|3859.5|3857|3856.5|2102
1644849110000|2022-02-14 14:31:50|3856.5|3856|3852.5|3851.5|3856.5|3856|3852.5|3851.5|6227
1644849120000|2022-02-14 14:32:00|3852|3851|3854|3852.5|3854|3853|3850.5|3849.5|2539
1644849130000|2022-02-14 14:32:10|3854.5|3853|3854|3852.5|3855|3853.5|3852.5|3851.5|3825
1644849140000|2022-02-14 14:32:20|3853.5|3853|3852.5|3851.5|3853.5|3853|3852.5|3851.5|1345
1644849150000|2022-02-14 14:32:30|3852|3852|3852|3851|3853.5|3852.5|3851.5|3851|3197
1644849160000|2022-02-14 14:32:40|3851.5|3850.5|3849.5|3848.5|3851.5|3850.5|3849|3848|574
1644849170000|2022-02-14 14:32:50|3849|3848|3849.5|3848|3850|3849|3849|3848|1518
1644849180000|2022-02-14 14:33:00|3848.5|3847.5|3851.5|3850|3852|3850.5|3848.5|3847.5|4925
1644849190000|2022-02-14 14:33:10|3851|3849.5|3850.5|3849.5|3851.5|3850|3850.5|3849.5|1718
1644849200000|2022-02-14 14:33:20|3850|3849|3850.5|3849.5|3851|3850|3850|3849|1824
1644849210000|2022-02-14 14:33:30|3850|3849|3848.5|3847.5|3850|3849.5|3848.5|3847.5|2289
1644849220000|2022-02-14 14:33:40|3848|3847|3847|3846.5|3848|3847|3847|3846.5|4401
1644849230000|2022-02-14 14:33:50|3847.5|3847|3849|3848|3849.5|3848.5|3847.5|3847|2966
1644849240000|2022-02-14 14:34:00|3848.5|3847.5|3849|3847.5|3849|3848.5|3848|3847.5|1144
1644849250000|2022-02-14 14:34:10|3849.5|3848|3849|3848|3850.5|3849|3849|3848|5810
1644849260000|2022-02-14 14:34:20|3848.5|3847|3846|3845|3848.5|3847.5|3845.5|3845|1554
1644849270000|2022-02-14 14:34:30|3845|3844.5|3845|3843.5|3845.5|3845|3844.5|3843|953
1644849280000|2022-02-14 14:34:40|3844.5|3844|3846.5|3845|3846.5|3845.5|3844.5|3844|595
1644849290000|2022-02-14 14:34:50|3846|3845.5|3847.5|3846|3847.5|3846.5|3846|3844.5|1988
1644849300000|2022-02-14 14:35:00|3847|3846.5|3847|3846|3847.5|3847|3845.5|3844.5|6932
1644849310000|2022-02-14 14:35:10|3846.5|3845.5|3843|3842|3846.5|3845.5|3843|3842|1791
1644849320000|2022-02-14 14:35:20|3842.5|3841.5|3841.5|3840.5|3842.5|3841.5|3841|3840.5|1253
1644849330000|2022-02-14 14:35:30|3842|3841|3839.5|3838.5|3842|3841|3839.5|3838.5|2166
1644849340000|2022-02-14 14:35:40|3839|3838|3839|3838|3840.5|3839.5|3838.5|3838|3393
1644849350000|2022-02-14 14:35:50|3838.5|3837.5|3839.5|3838.5|3841|3839.5|3838.5|3837.5|3678
1644849360000|2022-02-14 14:36:00|3840|3839|3837.5|3836|3840|3839|3836.5|3836|6523
1644849370000|2022-02-14 14:36:10|3837|3835.5|3836.5|3835.5|3837.5|3836|3835.5|3834.5|3837
1644849380000|2022-02-14 14:36:20|3836|3835|3836|3835|3836|3835|3835.5|3834.5|210
1644849390000|2022-02-14 14:36:30|3835.5|3834.5|3835.5|3834|3835.5|3834.5|3835|3834|863
1644849400000|2022-02-14 14:36:40|3835|3833.5|3832.5|3831.5|3835|3834|3832.5|3831.5|825
1644849410000|2022-02-14 14:36:50|3833|3832|3833|3831.5|3833|3832|3832|3831|4167
1644849420000|2022-02-14 14:37:00|3832.5|3832|3832.5|3831.5|3833|3832|3832|3830.5|2258
1644849430000|2022-02-14 14:37:10|3832|3832|3835.5|3834.5|3836|3835.5|3832|3832|6755
1644849440000|2022-02-14 14:37:20|3836|3835|3834.5|3833.5|3836|3835|3834.5|3833.5|931
1644849450000|2022-02-14 14:37:30|3834|3834|3835|3834|3835.5|3834.5|3834|3834|884
1644849460000|2022-02-14 14:37:40|3834.5|3833.5|3831|3830|3834.5|3833.5|3830.5|3829|2348
1644849470000|2022-02-14 14:37:50|3831.5|3830.5|3831|3829.5|3832|3831|3829|3828|1063
1644849480000|2022-02-14 14:38:00|3831.5|3830|3831.5|3830.5|3832|3831|3830.5|3829.5|1228
1644849490000|2022-02-14 14:38:10|3831|3830|3831.5|3830.5|3831.5|3830.5|3830|3828.5|1176
1644849500000|2022-02-14 14:38:20|3831|3830|3831|3830|3831.5|3830|3830.5|3829.5|1053
1644849510000|2022-02-14 14:38:30|3831.5|3829.5|3831.5|3830.5|3831.5|3830.5|3830.5|3829.5|446
1644849520000|2022-02-14 14:38:40|3832|3831|3833.5|3832.5|3834.5|3833.5|3831.5|3830.5|9167
1644849530000|2022-02-14 14:38:50|3832.5|3832|3830.5|3829|3833|3832.5|3830|3828.5|1409
1644849540000|2022-02-14 14:39:00|3830|3828.5|3830.5|3829.5|3830.5|3829.5|3829.5|3828.5|985
1644849550000|2022-02-14 14:39:10|3831|3829|3829.5|3828|3831.5|3830|3828.5|3828|1425
1644849560000|2022-02-14 14:39:20|3829|3826.5|3829|3827.5|3829.5|3828|3828|3826.5|2986
1644849570000|2022-02-14 14:39:30|3828.5|3828|3829|3827.5|3829|3828|3828|3827.5|193
1644849580000|2022-02-14 14:39:40|3828.5|3828|3831|3829.5|3832|3830.5|3828|3827|8671
1644849590000|2022-02-14 14:39:50|3830.5|3829|3829.5|3828.5|3831|3829|3829|3828|3395
1644849600000|2022-02-14 14:40:00|3829|3828|3830.5|3829|3831.5|3830.5|3829|3828|2435
1644849610000|2022-02-14 14:40:10|3830|3828.5|3828.5|3827.5|3830|3829.5|3828.5|3827.5|1944
1644849620000|2022-02-14 14:40:20|3829|3828|3831.5|3830|3833.5|3832|3829|3828|5817
1644849630000|2022-02-14 14:40:30|3832|3830.5|3830|3829|3832|3831|3829.5|3828.5|1829
1644849640000|2022-02-14 14:40:40|3829.5|3828.5|3830|3829.5|3830.5|3829.5|3829|3828.5|656
1644849650000|2022-02-14 14:40:50|3830.5|3829|3828.5|3827.5|3830.5|3829|3828.5|3827.5|484
1644849660000|2022-02-14 14:41:00|3828|3827|3831|3829.5|3831|3829.5|3828|3826.5|1580
1644849670000|2022-02-14 14:41:10|3830.5|3829|3829|3828|3830.5|3829|3829|3828|1120
1644849680000|2022-02-14 14:41:20|3829.5|3828.5|3829|3828|3829.5|3828.5|3829|3828|407
1644849690000|2022-02-14 14:41:30|3828.5|3828.5|3827.5|3826|3829|3828.5|3827|3826|1307
1644849700000|2022-02-14 14:41:40|3827|3826.5|3826.5|3825|3827|3826.5|3826|3825|1646
1644849710000|2022-02-14 14:41:50|3827|3825.5|3826.5|3825.5|3827|3826.5|3826|3825.5|1278
1644849720000|2022-02-14 14:42:00|3827|3826|3827|3825.5|3828.5|3827.5|3827|3825.5|1919
1644849730000|2022-02-14 14:42:10|3827.5|3826|3826|3824.5|3827.5|3826.5|3825.5|3824|1470
1644849740000|2022-02-14 14:42:20|3825.5|3825|3825.5|3824|3826|3825|3824.5|3824|934
1644849760000|2022-02-14 14:42:40|3825|3823.5|3823|3821.5|3825|3823.5|3822.5|3821|1738
1644849770000|2022-02-14 14:42:50|3822.5||3822||3823||3822||501
1644849780000|2022-02-14 14:43:00|3822.5|3821|3822|3821|3822.5|3821.5|3822|3821|418
1644849790000|2022-02-14 14:43:10|3821.5|3820.5|3821|3820|3821.5|3820.5|3820.5|3819|2631
1644849800000|2022-02-14 14:43:20|3820.5|3819.5|3818.5|3817|3820.5|3819.5|3818|3817|440
1644849810000|2022-02-14 14:43:30|3818|3817.5|3818.5|3817.5|3819|3818|3818|3817|934
1644849820000|2022-02-14 14:43:40|3818|3817|3817.5|3816.5|3818|3817|3817.5|3816.5|224
1644849830000|2022-02-14 14:43:50|3818|3816|3816.5|3815.5|3818|3816|3816.5|3815.5|391
1644849840000|2022-02-14 14:44:00|3817|3816|3817|3815.5|3818|3817.5|3816.5|3815.5|3377
1644849850000|2022-02-14 14:44:10|3816.5|3816|3817.5|3816.5|3818|3817|3816.5|3815.5|1684
1644849860000|2022-02-14 14:44:20|3817|3816|3815|3814|3817|3816|3814.5|3813.5|3031
1644849870000|2022-02-14 14:44:30|3815.5|3814.5|3815.5|3814.5|3816|3815|3815.5|3814.5|2394
1644849880000|2022-02-14 14:44:40|3816|3815|3817|3815.5|3817.5|3816.5|3815|3814|3658
1644849890000|2022-02-14 14:44:50|3817.5|3816|3816.5|3815.5|3817.5|3816|3816.5|3815.5|1012
1644849900000|2022-02-14 14:45:00|3816|3815|3816|3815|3817.5|3816|3815.5|3814.5|2922
1644849910000|2022-02-14 14:45:10|3815.5|3814.5|3814.5|3814|3816|3814.5|3814.5|3813.5|3895
1644849920000|2022-02-14 14:45:20|3815|3814.5|3815.5|3814.5|3815.5|3814.5|3814.5|3813.5|1035
1644849930000|2022-02-14 14:45:30|3816|3815|3815.5|3814.5|3817|3815.5|3815|3814.5|1325
1644849940000|2022-02-14 14:45:40|3815|3814|3812.5|3811.5|3815|3814|3812.5|3811.5|1667
1644849950000|2022-02-14 14:45:50|3813|3811|3813|3811.5|3813|3812|3812|3811|1198
1644849960000|2022-02-14 14:46:00|3812.5|3812|3811.5|3810.5|3813|3812.5|3811|3810|4182
1644849970000|2022-02-14 14:46:10|3812|3811|3811|3810|3812|3811|3811|3810|667
1644849980000|2022-02-14 14:46:20|3810.5|3809.5|3810|3808.5|3810.5|3809.5|3809.5|3808|1099
1644849990000|2022-02-14 14:46:30|3810.5|3809.5|3812|3810.5|3812.5|3812|3810.5|3809.5|4999
1644850000000|2022-02-14 14:46:40|3811.5|3811|3810.5|3810|3812|3811|3810|3809|1263
1644850010000|2022-02-14 14:46:50|3811.5|3810.5|3813.5|3812.5|3813.5|3812.5|3811|3810|2705
1644850020000|2022-02-14 14:47:00|3813|3813|3813.5|3812|3813.5|3813|3813|3811.5|1685
1644850030000|2022-02-14 14:47:10|3813|3812.5|3813.5|3812|3813.5|3812.5|3813|3812|1341
1644850040000|2022-02-14 14:47:20|3813|3812.5|3812|3811.5|3813.5|3813|3812|3811.5|2699
1644850050000|2022-02-14 14:47:30|3811.5|3811|3809.5|3808.5|3811.5|3811|3809.5|3808.5|4367
1644850060000|2022-02-14 14:47:40|3810|3809|3811.5|3810|3811.5|3810.5|3809.5|3809|3167
1644850070000|2022-02-14 14:47:50|3811|3809.5|3811|3809.5|3811|3810|3810.5|3809.5|668
1644850080000|2022-02-14 14:48:00|3810.5|3809|3811|3810|3811|3810|3810|3809|1250
1644850090000|2022-02-14 14:48:10|3810.5|3809.5|3809|3808|3811|3810.5|3809|3808|2993
1644850100000|2022-02-14 14:48:20|3809.5|3808.5|3809.5|3808|3809.5|3808.5|3809|3808|713
1644850110000|2022-02-14 14:48:30|3809|3807.5|3810.5|3809.5|3810.5|3809.5|3808.5|3807.5|3022
1644850120000|2022-02-14 14:48:40|3811|3810|3811|3809.5|3811.5|3810.5|3810.5|3809.5|1970
1644850130000|2022-02-14 14:48:50|3811.5|3810.5|3814|3812.5|3814.5|3813.5|3811|3810|3361
1644850140000|2022-02-14 14:49:00|3813.5|3813|3813.5|3812|3814|3813|3812.5|3812|1210
1644850150000|2022-02-14 14:49:10|3814|3812.5|3815|3814|3815|3814|3813|3812|2392
1644850160000|2022-02-14 14:49:20|3815.5|3814.5|3814.5|3813.5|3815.5|3815|3814.5|3813|1258
1644850170000|2022-02-14 14:49:30|3815|3814|3813.5|3812.5|3815.5|3814.5|3813.5|3812.5|1186
1644850180000|2022-02-14 14:49:40|3813|3812|3812.5|3811.5|3813|3812.5|3811|3810.5|1482
1644850190000|2022-02-14 14:49:50|3812|3811|3812.5|3811.5|3813.5|3812.5|3812|3810.5|198
1644850200000|2022-02-14 14:50:00|3812|3811|3814|3813|3815|3814.5|3812|3810.5|1448
1644850210000|2022-02-14 14:50:10|3814.5|3812.5|3813|3811.5|3815|3814|3812.5|3811.5|2566
1644850220000|2022-02-14 14:50:20|3812.5|3812|3812.5|3811.5|3812.5|3812|3812|3811.5|0
1644850230000|2022-02-14 14:50:30|3813|3812|3813.5|3812|3814|3812.5|3813|3811.5|961
1644850240000|2022-02-14 14:50:40|3813|3811.5|3813.5|3812|3813.5|3812.5|3812.5|3811.5|687
1644850250000|2022-02-14 14:50:50|3813|3811.5|3813.5|3812.5|3813.5|3812.5|3811.5|3810.5|2806
1644850260000|2022-02-14 14:51:00|3814|3813|3815.5|3814|3815.5|3814.5|3814|3813|3559
1644850270000|2022-02-14 14:51:10||3814.5||3814||3814.5||3814|0
1644850280000|2022-02-14 14:51:20|3815|3813|3814.5|3813.5|3815.5|3814|3814.5|3813|2516
1644850290000|2022-02-14 14:51:30|3814|3813|3814|3812.5|3814|3813|3813|3812.5|1161
1644850300000|2022-02-14 14:51:40|3813.5|3812|3814|3812.5|3814|3813|3813|3812|1918
1644850310000|2022-02-14 14:51:50|3815|3813|3815|3813.5|3815|3814|3814.5|3812.5|710
1644850320000|2022-02-14 14:52:00|3815.5|3814|3815|3814|3816|3815|3815|3813.5|3015
1644850330000|2022-02-14 14:52:10|3815.5|3814.5|3814|3813|3815.5|3815|3814|3813|3006
1644850340000|2022-02-14 14:52:20|3813.5|3812.5|3816|3815|3816|3815|3813|3812.5|3091
1644850350000|2022-02-14 14:52:30|3815.5|3814.5|3816|3815|3817.5|3816|3815.5|3814.5|1181
1644850360000|2022-02-14 14:52:40|3816.5|3815.5|3816.5|3815|3816.5|3815.5|3816.5|3815|0
1644850370000|2022-02-14 14:52:50||3815.5||3815.5||3815.5||3815|0
1644850380000|2022-02-14 14:53:00|3817|3816|3817.5|3816.5|3817.5|3816.5|3816.5|3816|1964
1644850390000|2022-02-14 14:53:10||3816||3816||3816||3816|0
1644850400000|2022-02-14 14:53:20|3817|3815.5|3816|3815|3817|3815.5|3816|3815|1339
1644850410000|2022-02-14 14:53:30|3815.5|3814.5|3817|3816|3817|3816.5|3815.5|3814.5|2154
1644850420000|2022-02-14 14:53:40|3816.5|3815.5|3816|3815|3816.5|3815.5|3815.5|3815|1496
1644850430000|2022-02-14 14:53:50|3815.5|3814.5|3815.5|3814.5|3816|3815|3815.5|3814.5|922
1644850440000|2022-02-14 14:54:00|3816|3815|3817.5|3816.5|3817.5|3816.5|3816|3815|1923
1644850450000|2022-02-14 14:54:10|3817|3816|3815|3814|3817|3816.5|3814.5|3814|2494
1644850460000|2022-02-14 14:54:20|3815.5|3815.5|3815.5|3814.5|3816|3815.5|3815.5|3814.5|2930
1644850470000|2022-02-14 14:54:30|3816|3815|3818|3817.5|3819|3817.5|3816|3815|8524
1644850480000|2022-02-14 14:54:40|3817.5|3817|3818|3816.5|3818|3817.5|3817|3816|3471
1644850490000|2022-02-14 14:54:50|3817.5|3816|3817|3816|3818|3816.5|3817|3816|217
1644850500000|2022-02-14 14:55:00|3817.5|3816.5|3817|3815.5|3817.5|3816.5|3817|3815.5|253
1644850510000|2022-02-14 14:55:10|3816.5|3816.5|3816.5|3815.5|3818|3817|3816|3815.5|7480
1644850520000|2022-02-14 14:55:20|3816|3816|3816.5|3815|3816.5|3816|3816|3815|1832
1644850530000|2022-02-14 14:55:30|3816|3815.5|3816|3814.5|3816.5|3815.5|3815.5|3814.5|1308
1644850540000|2022-02-14 14:55:40|3815.5|3815|3816|3815|3816|3815|3815.5|3814.5|421
1644850550000|2022-02-14 14:55:50|3816.5|3815.5|3816|3815|3816.5|3815.5|3815|3814.5|2602
1644850560000|2022-02-14 14:56:00|3816.5|3815.5|3817|3816|3817.5|3816.5|3816|3815|3153
1644850570000|2022-02-14 14:56:10|3816.5|3816.5|3818.5|3817.5|3819|3818|3816.5|3816.5|2884
1644850580000|2022-02-14 14:56:20|3818|3817|3817.5|3816.5|3818.5|3817|3817.5|3816|2390
1644850590000|2022-02-14 14:56:30|3818|3817|3819|3817.5|3819|3818.5|3817.5|3816.5|4357
1644850600000|2022-02-14 14:56:40|3819.5|3818.5|3819|3817.5|3820|3819|3819|3817.5|1673
1644850610000|2022-02-14 14:56:50|||||||||56
1644850620000|2022-02-14 14:57:00|3818.5|3817|3818|3817|3819|3817.5|3817.5|3816|6191
1644850630000|2022-02-14 14:57:10|3817.5|3816.5|3819|3817.5|3819|3817.5|3817.5|3816.5|4248
1644850640000|2022-02-14 14:57:20|3819.5|3818|3819|3818|3819.5|3819|3818.5|3817.5|3866
1644850650000|2022-02-14 14:57:30|3819.5|3818.5|3821|3819.5|3821|3819.5|3819|3818.5|6440
1644850660000|2022-02-14 14:57:40|3820.5|3819|3820.5|3819|3821|3820|3819.5|3819|2982
1644850670000|2022-02-14 14:57:50||3819.5||3819.5||3819.5||3819|0
1644850680000|2022-02-14 14:58:00|3820|3819|3822.5|3821.5|3823|3822|3819|3818.5|5613
1644850690000|2022-02-14 14:58:10|3822|3821|3821|3820.5|3822.5|3821|3821|3820|1644
1644850700000|2022-02-14 14:58:20|3822|3821|3823.5|3822.5|3824.5|3824|3822|3820.5|28605
1644850710000|2022-02-14 14:58:30|3824|3823|3820.5|3819.5|3824|3823|3820.5|3819.5|5239
1644850720000|2022-02-14 14:58:40|3821.5|3820|3820.5|3819.5|3821.5|3820.5|3820.5|3819.5|1734
1644850730000|2022-02-14 14:58:50|||||||||218
1644850740000|2022-02-14 14:59:00|3820|3819|3820.5|3819.5|3820.5|3820|3819|3818|7052
1644850750000|2022-02-14 14:59:10|3821|3820|3820|3819|3821|3820|3820|3818.5|2930
1644850760000|2022-02-14 14:59:20|3820.5|3819.5|3821|3820.5|3821.5|3821|3820.5|3819.5|3824
1644850770000|2022-02-14 14:59:30|3821.5|3821|3822.5|3821.5|3822.5|3821.5|3821.5|3821|1778
1644850780000|2022-02-14 14:59:40|3822|3821|3822.5|3821|3822.5|3821|3822|3821|815
1644850790000|2022-02-14 14:59:50|3823|3821.5|3824.5|3823|3824.5|3823.5|3823|3821.5|6215
1644850800000|2022-02-14 15:00:00|3824|3822.5|3824.5|3823|3824.5|3823|3823.5|3822.5|2138
1644850810000|2022-02-14 15:00:10|3824|3823.5|3824.5|3823.5|3824.5|3824|3824|3823|1848
1644850820000|2022-02-14 15:00:20|3825|3824|3826.5|3825|3826.5|3825.5|3825|3824|4047
1644850830000|2022-02-14 15:00:30|3827|3825.5|3828|3826.5|3828.5|3827.5|3827|3825.5|14213
1644850840000|2022-02-14 15:00:40|3827.5|3827|3828|3827|3828.5|3827|3827|3826|4783
1644850850000|2022-02-14 15:00:50|3828.5|3827.5|3829.5|3828|3829.5|3829|3828|3827|3884
1644850860000|2022-02-14 15:01:00|3829|3828.5|3829.5|3828|3829.5|3828.5|3828.5|3827.5|2822
1644850870000|2022-02-14 15:01:10|3828.5|3828.5|3828.5|3827.5|3829.5|3828.5|3828|3827|4090
1644850880000|2022-02-14 15:01:20|3828|3827|3828|3827|3828|3827.5|3827.5|3827|1928
1644850890000|2022-02-14 15:01:30|3828.5|3827.5|3828.5|3827.5|3829.5|3828.5|3827.5|3826|2542
1644850900000|2022-02-14 15:01:40|3828|3827|3824.5|3823|3828|3827|3824.5|3823|1332
1644850910000|2022-02-14 15:01:50|3824|3823.5|3823.5|3822.5|3824.5|3824|3822|3821|2071
1644850920000|2022-02-14 15:02:00|3824|3823|3822.5|3821|3824|3823.5|3822|3821|1612
1644850930000|2022-02-14 15:02:10|3822|3821.5|3821|3820|3822|3821.5|3820.5|3819|1729
1644850940000|2022-02-14 15:02:20|3821.5|3820.5|3820|3819|3821.5|3821|3819.5|3819|1178
1644850950000|2022-02-14 15:02:30|3820.5|3819.5|3820|3818.5|3820.5|3819.5|3820|3818.5|1348
1644850960000|2022-02-14 15:02:40|3820.5|3819|3820|3819|3820.5|3819.5|3819.5|3818.5|1144
1644850970000|2022-02-14 15:02:50|3819.5|3818.5|3818.5|3818|3819.5|3819|3818.5|3817.5|1001
1644850980000|2022-02-14 15:03:00|3818|3817.5|3819|3818|3820.5|3819.5|3818|3817.5|2592
1644850990000|2022-02-14 15:03:10|3818.5|3817.5|3819|3818.5|3820|3818.5|3818|3816.5|433
1644851000000|2022-02-14 15:03:20|3819.5||3819.5||3819.5||3819||427
1644851010000|2022-02-14 15:03:30|3819|3818|3819.5|3818.5|3819.5|3818.5|3818.5|3817.5|2312
1644851020000|2022-02-14 15:03:40|3819|3819|3820.5|3819|3820.5|3819.5|3819|3818.5|1420
1644851030000|2022-02-14 15:03:50|3820|3818.5|3819.5|3818.5|3820|3818.5|3819.5|3818.5|300
1644851040000|2022-02-14 15:04:00|3819|3818|3818|3816.5|3819|3818|3817.5|3816|1653
1644851050000|2022-02-14 15:04:10|3818.5|3817|3816.5|3815|3818.5|3817.5|3816|3815|1395
1644851060000|2022-02-14 15:04:20|3817|3815.5|3816.5|3815|3817|3816|3816.5|3815|768
1644851070000|2022-02-14 15:04:30|3816|3814.5|3816.5|3815|3816.5|3815.5|3815.5|3814.5|1237
1644851090000|2022-02-14 15:04:50|3816|3815.5|3815.5|3814.5|3816|3815.5|3815.5|3814.5|469
1644851100000|2022-02-14 15:05:00|3815|3815|3816.5|3815|3817|3816.5|3815|3815|1740
1644851110000|2022-02-14 15:05:10|3816|3814.5|3815.5|3814.5|3816|3815|3815.5|3814|929
1644851120000|2022-02-14 15:05:20|3816|3815|3815.5|3814.5|3816|3815|3815|3814.5|703
1644851130000|2022-02-14 15:05:30|3815|3814|3813.5|3812.5|3815|3814|3813|3811.5|1535
1644851140000|2022-02-14 15:05:40|3814|3813|3814|3813|3814|3813|3813.5|3813|618
1644851150000|2022-02-14 15:05:50|3814.5|3813.5|3815|3813.5|3815|3813.5|3814.5|3813.5|1064
1644851160000|2022-02-14 15:06:00|3815.5|3814|3818.5|3817|3819|3817|3815.5|3814|3034
1644851170000|2022-02-14 15:06:10|3818|3817.5|3817|3816|3819|3818|3816.5|3816|3633
1644851180000|2022-02-14 15:06:20|3817.5|3816.5|3817|3816|3817.5|3817|3817|3816|829
1644851190000|2022-02-14 15:06:30|3817.5|3816.5|3817.5|3816.5|3817.5|3816.5|3817|3816|1578
1644851200000|2022-02-14 15:06:40|3817|3816|3817|3816|3817|3816.5|3817|3816|200
1644851210000|2022-02-14 15:06:50|3817.5|3816.5|3819|3817.5|3819|3817.5|3817.5|3816|488
1644851220000|2022-02-14 15:07:00|3818.5|3817|3818.5|3817.5|3819|3817.5|3817.5|3817|1926
1644851230000|2022-02-14 15:07:10|3818|3817|3818|3817|3818|3817.5|3817.5|3817|357
1644851240000|2022-02-14 15:07:20|3818.5|3817.5|3818.5|3817.5|3819|3817.5|3817.5|3817|1594
1644851250000|2022-02-14 15:07:30|3818|3818|3820|3819|3820|3819|3818|3818|1769
1644851260000|2022-02-14 15:07:40|3819.5|3818.5|3819.5|3818.5|3820|3819|3819|3818.5|551
1644851270000|2022-02-14 15:07:50|3820|3819|3819.5|3818.5|3820|3819|3819|3818.5|394
1644851280000|2022-02-14 15:08:00|3820|3819|3818.5|3817.5|3820|3819|3818|3817.5|4850
1644851290000|2022-02-14 15:08:10|3819|3818|3819.5|3818.5|3820|3818.5|3818.5|3818|2793
1644851300000|2022-02-14 15:08:20|3819|3819|3820|3819|3820.5|3819|3819|3819|1269
1644851310000|2022-02-14 15:08:30|3819.5|3818.5|3819.5|3818.5|3820|3819|3819|3818.5|3521
1644851320000|2022-02-14 15:08:40|3819|3818|3818.5|3817.5|3819|3818|3818|3817|1604
1644851340000|2022-02-14 15:09:00|3818|3818|3819.5|3819|3820|3819|3818|3818|1585
1644851350000|2022-02-14 15:09:10|3820|3818.5|3818|3817.5|3820|3819|3817.5|3817|1540
1644851360000|2022-02-14 15:09:20|3817.5|3817|3817|3816.5|3818.5|3818|3817|3816.5|3587
1644851370000|2022-02-14 15:09:30|3817.5|3817|3815.5|3814.5|3818|3817|3815.5|3814.5|4610
1644851380000|2022-02-14 15:09:40|3816|3815|3816.5|3816|3816.5|3816|3816|3815|500
1644851390000|2022-02-14 15:09:50|3817.5|3816.5|3817.5|3816.5|3818|3817|3817|3816.5|3860
1644851400000|2022-02-14 15:10:00|3817|3816|3816.5|3815.5|3817|3816.5|3816.5|3815.5|177
1644851410000|2022-02-14 15:10:10|3817|3816|3817.5|3816.5|3817.5|3816.5|3816|3815.5|3197
1644851420000|2022-02-14 15:10:20|3818|3817|3817|3816.5|3818.5|3817|3817|3816|1095
1644851430000|2022-02-14 15:10:30|3817.5|3817|3816.5|3815.5|3817.5|3817|3816.5|3815.5|2665
1644851440000|2022-02-14 15:10:40|3816|3816|3816.5|3815.5|3817|3816|3816|3815.5|856
1644851450000|2022-02-14 15:10:50|3816|3815|3814.5|3813.5|3816|3815|3813.5|3813|3382
1644851460000|2022-02-14 15:11:00|3814|3813|3811.5|3810.5|3814.5|3813.5|3811|3810.5|584
1644851470000|2022-02-14 15:11:10|3812|3811|3813|3812|3813.5|3812.5|3812|3811|1628
1644851480000|2022-02-14 15:11:20|3812.5|3811.5|3812.5|3812|3813|3812|3812.5|3811.5|1666
1644851490000|2022-02-14 15:11:30|3812|3811.5|3813|3812.5|3813|3812.5|3812|3811|586
1644851500000|2022-02-14 15:11:40|3813.5|3813|3814|3812.5|3814.5|3813|3813|3812.5|3480
1644851510000|2022-02-14 15:11:50|3814.5|3813|3814.5|3813.5|3814.5|3813.5|3814.5|3813|79
1644851520000|2022-02-14 15:12:00|3814|3814|3815.5|3814.5|3815.5|3815|3814|3813.5|2653
1644851530000|2022-02-14 15:12:10|3816|3815|3817|3816.5|3817.5|3816.5|3816|3815|3400
1644851540000|2022-02-14 15:12:20|3816.5|3816|3817|3816|3817|3816|3816.5|3815.5|1412
1644851550000|2022-02-14 15:12:30|3816.5|3815.5|3818|3816.5|3818|3816.5|3816.5|3815.5|842
1644851560000|2022-02-14 15:12:40|3817.5|3816|3818|3817|3818|3817|3817.5|3816|152
1644851570000|2022-02-14 15:12:50|3817.5|3816.5|3817|3816|3818|3816.5|3816.5|3816|706
1644851580000|2022-02-14 15:13:00|3816.5|3815.5|3815|3814.5|3816.5|3815.5|3815|3814.5|783
1644851590000|2022-02-14 15:13:10|3814.5|3814|3814.5|3813.5|3814.5|3814|3814|3813.5|145
1644851600000|2022-02-14 15:13:20|3815|3814|3818|3817|3818|3817.5|3815|3813.5|27493
1644851610000|2022-02-14 15:13:30|3817.5|3816.5|3817.5|3816.5|3818|3817|3817|3816.5|9586
1644851620000|2022-02-14 15:13:40|3818|3817|3818|3816.5|3818|3817.5|3817|3816.5|2284
1644851630000|2022-02-14 15:13:50|3817.5||3817.5||3818||3817||729
1644851640000|2022-02-14 15:14:00|3818|3817|3818.5|3817.5|3818.5|3817.5|3817.5|3816.5|2865
1644851650000|2022-02-14 15:14:10|3819|3818|3817.5|3816|3820.5|3819.5|3816.5|3815.5|10226
1644851660000|2022-02-14 15:14:20|3817|3815.5|3816.5|3815.5|3817.5|3815.5|3816|3815|683
1644851670000|2022-02-14 15:14:30||3816||3815.5||3816||3815.5|0
1644851680000|2022-02-14 15:14:40|3817|3816|3817.5|3816.5|3817.5|3816.5|3816.5|3815.5|1485
1644851690000|2022-02-14 15:14:50|3817|3816|3815.5|3814|3817|3816|3815|3814|2451
1644851700000|2022-02-14 15:15:00|3815|3814.5|3818|3816.5|3818.5|3817|3814.5|3813|14656
1644851710000|2022-02-14 15:15:10|3818.5|3817|3818.5|3818|3819|3818.5|3817.5|3816.5|25844
1644851720000|2022-02-14 15:15:20|3819|3817.5|3818|3817|3819|3817.5|3817|3816|8085
1644851730000|2022-02-14 15:15:30|3817.5|3816.5|3818|3817.5|3818|3817.5|3816.5|3816|8108
1644851740000|2022-02-14 15:15:40|3817.5|3817|3815.5|3814.5|3817.5|3817.5|3814.5|3814|8228
1644851750000|2022-02-14 15:15:50|3815|3814|3812.5|3812|3815.5|3814.5|3812.5|3811.5|4056
1644851760000|2022-02-14 15:16:00|3813|3811.5|3812|3810.5|3813.5|3812|3811|3810.5|1747
1644851770000|2022-02-14 15:16:10|3812.5|3811|3811|3810|3812.5|3811.5|3810.5|3809.5|315
1644851780000|2022-02-14 15:16:20|3810.5|3809.5|3813|3811.5|3813|3812|3810|3809.5|2290
1644851790000|2022-02-14 15:16:30|3812.5|3812|3813|3812|3814|3813|3812.5|3812|5850
1644851800000|2022-02-14 15:16:40|3813.5|3811.5|3812|3811.5|3813.5|3811.5|3812|3811.5|1435
1644851810000|2022-02-14 15:16:50|3812.5|3812|3811|3809|3813|3812|3810|3809|5297
1644851820000|2022-02-14 15:17:00|3810.5|3809.5|3810.5|3809|3811|3810|3809|3808.5|1517
1644851830000|2022-02-14 15:17:10|3810|3809.5|3811|3810.5|3811.5|3811|3810|3809.5|2079
1644851840000|2022-02-14 15:17:20|3811.5|3810|3809.5|3808.5|3811.5|3810|3809|3808.5|1122
1644851850000|2022-02-14 15:17:30|3810|3809|3809|3808.5|3810|3809|3809|3808.5|516
1644851860000|2022-02-14 15:17:40|3809.5|3809|3809.5|3809|3810|3809|3809.5|3808.5|583
1644851870000|2022-02-14 15:17:50|3809|3808.5|3809|3808|3809|3809|3808.5|3807|3071
1644851880000|2022-02-14 15:18:00|3808.5|3808.5|3806|3805|3809.5|3809|3805|3804.5|6374
1644851890000|2022-02-14 15:18:10|3807|3805.5|3806.5|3805.5|3807.5|3806.5|3806.5|3804.5|2230
1644851900000|2022-02-14 15:18:20|3807|3806|3807.5|3806.5|3808|3806.5|3806|3805|999
1644851910000|2022-02-14 15:18:30|3808|3807|3807.5|3806|3808|3807.5|3807|3806|2542
1644851920000|2022-02-14 15:18:40|3808|3806.5|3808|3806.5|3808|3807|3808|3806.5|62
1644851930000|2022-02-14 15:18:50|3807.5|3807|3809|3808|3810|3809|3807.5|3806|1926
1644851940000|2022-02-14 15:19:00|3808.5|3807.5|3810|3808.5|3810|3809|3808.5|3807.5|1818
1644851950000|2022-02-14 15:19:10|3810.5|3809|3810.5|3809.5|3810.5|3809.5|3810.5|3809|798
1644851960000|2022-02-14 15:19:20|3811|3810.5|3812|3811|3812|3811|3811|3810.5|3158
1644851970000|2022-02-14 15:19:30|3811.5|3810.5|3811|3810.5|3812|3811|3811|3810|1077
1644851980000|2022-02-14 15:19:40|3811.5||3811.5||3811.5||3811.5||251
1644851990000|2022-02-14 15:19:50|3811|3810|3813|3811.5|3813.5|3812|3811|3810|6971
1644852000000|2022-02-14 15:20:00|3812.5|3812|3811.5|3810|3813|3812|3810.5|3810|4404
1644852010000|2022-02-14 15:20:10|3811|3810.5|3810|3809|3811.5|3810.5|3810|3809|1029
1644852020000|2022-02-14 15:20:20|3810.5|3809.5|3811|3810|3811|3810.5|3810|3809|1396
1644852030000|2022-02-14 15:20:30|3811.5|3810.5|3810.5|3809.5|3811.5|3810.5|3810|3809|598
1644852040000|2022-02-14 15:20:40||3809||3809||3809.5||3809|0
1644852050000|2022-02-14 15:20:50|3810||3810||3810||3809.5||0
1644852060000|2022-02-14 15:21:00|3809.5|3808.5|3810.5|3809.5|3810.5|3810|3808.5|3807.5|4958
1644852070000|2022-02-14 15:21:10|3810|3810|3810|3809|3810.5|3810|3810|3809|4059
1644852080000|2022-02-14 15:21:20|3810.5|3809.5|3811|3810|3811|3810.5|3810|3809.5|1308
1644852090000|2022-02-14 15:21:30|3810.5|3809.5|3808.5|3807.5|3810.5|3809.5|3808.5|3807.5|1676
1644852100000|2022-02-14 15:21:40|3809|3808|3809.5|3808.5|3809.5|3808.5|3809|3808|3237
1644852110000|2022-02-14 15:21:50|3809|3808|3809|3808|3810|3809.5|3809|3807.5|1431
1644852120000|2022-02-14 15:22:00|3808.5|3807.5|3808.5|3807.5|3809|3807.5|3808|3807.5|0
1644852130000|2022-02-14 15:22:10|3809|3808|3808|3807|3809|3808.5|3807.5|3807|1813
1644852140000|2022-02-14 15:22:20|3808.5|3807.5|3809|3808|3809|3808|3808.5|3807.5|67
1644852150000|2022-02-14 15:22:30|3808.5|3807|3808|3807|3808.5|3808|3808|3807|395
1644852160000|2022-02-14 15:22:40|3808.5|3807.5|3810.5|3809.5|3811|3810.5|3808.5|3807.5|4985
1644852170000|2022-02-14 15:22:50|3811|3810|3809.5|3808.5|3811|3810.5|3809.5|3808.5|3647
1644852180000|2022-02-14 15:23:00|3810|3809|3810|3809|3810|3809|3809.5|3808.5|922
1644852190000|2022-02-14 15:23:10|3809.5|3809.5|3812.5|3811.5|3812.5|3811.5|3809.5|3809|2380
1644852200000|2022-02-14 15:23:20|3812|3812|3813|3812|3813|3812|3812|3811.5|2556
1644852210000|2022-02-14 15:23:30|3812.5|3811.5|3812.5|3811.5|3813|3811.5|3812.5|3811.5|1066
1644852220000|2022-02-14 15:23:40|3813|3812|3812.5|3811.5|3813|3812.5|3812|3811.5|576
1644852230000|2022-02-14 15:23:50|3812|3812|3812|3811|3812.5|3812|3811.5|3811|3101
1644852240000|2022-02-14 15:24:00|3812.5|3811.5|3810.5|3809|3812.5|3811.5|3810|3809|3751
1644852250000|2022-02-14 15:24:10|3811|3809.5|3810|3809|3812|3811|3809.5|3809|8942
1644852260000|2022-02-14 15:24:20|3809.5|3808.5|3810.5|3809|3810.5|3809.5|3809.5|3808.5|619
1644852270000|2022-02-14 15:24:30|3810|3808.5|3806.5|3805.5|3810|3808.5|3806.5|3805|1885
1644852280000|2022-02-14 15:24:40|3807|3806|3807.5|3806.5|3807.5|3806.5|3807|3806|608
1644852290000|2022-02-14 15:24:50|3808.5|3807|3807.5|3806.5|3808.5|3807.5|3807|3806.5|2686
1644852300000|2022-02-14 15:25:00|3807|3806|3807|3806.5|3807.5|3806.5|3807|3806|2984
1644852310000|2022-02-14 15:25:10|3807.5|3806|3807|3806|3808|3807|3806.5|3806|946
1644852320000|2022-02-14 15:25:20|3806.5|3806.5|3806.5|3806|3807|3806.5|3806.5|3806|0
1644852330000|2022-02-14 15:25:30||3805.5||3805.5||3806||3805.5|1863
1644852340000|2022-02-14 15:25:40|3807|3806|3809.5|3808.5|3809.5|3809|3806.5|3806|2766
1644852350000|2022-02-14 15:25:50|3809|3808|3809|3808|3809.5|3808.5|3808.5|3808|990
1644852360000|2022-02-14 15:26:00|3808.5|3807.5|3807.5|3806|3809|3807.5|3807|3806|2164
1644852370000|2022-02-14 15:26:10|3808|3806.5|3809|3808|3810|3809|3807.5|3806.5|11060
1644852380000|2022-02-14 15:26:20|3809.5|3808.5|3808|3807|3809.5|3808.5|3808|3807|2795
1644852390000|2022-02-14 15:26:30|3808.5|3808|3808|3807|3808.5|3808|3807.5|3806.5|2264
1644852400000|2022-02-14 15:26:40|3808.5|3807.5|3808.5|3807|3808.5|3807.5|3808|3807|2725
1644852410000|2022-02-14 15:26:50|3809.5|3807.5|3807.5|3807|3809.5|3809|3807.5|3807|3243
1644852420000|2022-02-14 15:27:00|3808|3806.5|3808|3807|3808|3807|3806.5|3806|2515
1644852430000|2022-02-14 15:27:10|3807.5|3806.5|3806.5|3805.5|3807.5|3807|3806|3805.5|3256
1644852440000|2022-02-14 15:27:20|3806|3805|3806.5|3805.5|3806.5|3805.5|3805.5|3804.5|1052
1644852450000|2022-02-14 15:27:30||3806||3806||3806||3805.5|300
1644852460000|2022-02-14 15:27:40|3807|3806.5|3807.5|3806.5|3807.5|3806.5|3806.5|3805.5|2898
1644852470000|2022-02-14 15:27:50|3807|3806|3807.5|3806.5|3807.5|3806.5|3807|3806|200
1644852480000|2022-02-14 15:28:00|3808|3807|3807.5|3806.5|3809|3808|3807|3806.5|1959
1644852490000|2022-02-14 15:28:10|3808|3807|3807.5|3806.5|3808.5|3807.5|3807.5|3806.5|1872
1644852500000|2022-02-14 15:28:20|3808|3807.5|3809.5|3808.5|3809.5|3808.5|3807|3806.5|5700
1644852510000|2022-02-14 15:28:30|3809|3808|3809|3807.5|3809.5|3808.5|3808.5|3807.5|5048
1644852520000|2022-02-14 15:28:40|3808.5|3808|3809|3808|3809|3808.5|3808|3807.5|2146
1644852530000|2022-02-14 15:28:50|3808.5|3807.5|3810.5|3809.5|3810.5|3809.5|3808|3807|4188
1644852540000|2022-02-14 15:29:00|3811|3810|3810|3809|3811|3810|3809.5|3808.5|2425
1644852550000|2022-02-14 15:29:10|3809.5|3808.5|3810|3808.5|3810|3808.5|3809.5|3808.5|232
1644852560000|2022-02-14 15:29:20|3809.5|3808|3808.5|3807.5|3810|3808|3808|3807.5|1219
1644852570000|2022-02-14 15:29:30|3808|3807|3807.5|3806.5|3808.5|3807.5|3807.5|3806.5|2280
1644852580000|2022-02-14 15:29:40|3807||3807.5||3807.5||3807||0
1644852590000|2022-02-14 15:29:50|3807|3806|3807.5|3806.5|3808|3807.5|3807|3806|7502
1644852600000|2022-02-14 15:30:00|3808|3807|3810|3809|3810.5|3809.5|3808|3807|2603
1644852610000|2022-02-14 15:30:10|3809.5|3809.5|3810.5|3809.5|3811|3810|3809.5|3809.5|1874
1644852620000|2022-02-14 15:30:20|3810|3810|3810|3809|3810.5|3810|3809.5|3809|1313
1644852630000|2022-02-14 15:30:30|3809.5|3808.5|3809|3808|3810|3809|3808.5|3808|2294
1644852640000|2022-02-14 15:30:40|3808.5|3807.5|3808.5|3807.5|3809|3808.5|3808|3807.5|1157
1644852650000|2022-02-14 15:30:50|3808|3808|3807.5|3806.5|3808.5|3808|3807.5|3806.5|1026
1644852660000|2022-02-14 15:31:00|3808|3807|3807.5|3806.5|3808|3807|3807|3806.5|342
1644852670000|2022-02-14 15:31:10|3806.5|3806|3806.5|3805.5|3807|3806.5|3806|3805|4723
1644852680000|2022-02-14 15:31:20|3806|3805|3805|3804.5|3806.5|3805|3805|3804.5|2481
1644852690000|2022-02-14 15:31:30|3805.5|3804|3806|3805|3806.5|3805.5|3804.5|3803.5|4417
1644852700000|2022-02-14 15:31:40|3805.5|3805.5|3806.5|3805.5|3807.5|3806.5|3805.5|3805|3286
1644852710000|2022-02-14 15:31:50|3807|3805|3806|3805|3807|3805|3805.5|3805|41253
1644852720000|2022-02-14 15:32:00|3805.5|3804.5|3805|3804|3805.5|3804.5|3804.5|3804|2013
1644852730000|2022-02-14 15:32:10|3805.5|3804.5|3807|3806|3808|3807|3805|3804|11004
1644852740000|2022-02-14 15:32:20|3807.5|3806.5|3807.5|3806|3808.5|3807.5|3806.5|3805.5|3620
1644852750000|2022-02-14 15:32:30|3807|3806.5|3806.5|3805.5|3808|3807|3806|3805.5|1716
1644852760000|2022-02-14 15:32:40|3807|3806|3806.5|3805.5|3807|3806|3806|3805.5|543
1644852770000|2022-02-14 15:32:50|3806|3806|3807|3806|3807|3806|3806|3806|5486
1644852780000|2022-02-14 15:33:00||3806.5||3806||3806.5||3806|514
1644852790000|2022-02-14 15:33:10|3807.5|3807|3808.5|3807|3809|3808|3807.5|3807|2352
1644852800000|2022-02-14 15:33:20|3808|3806.5|3808|3807|3808.5|3807.5|3807|3806.5|3886
1644852810000|2022-02-14 15:33:30|3807.5|3806.5|3807.5|3806.5|3808.5|3807|3807|3806.5|1997
1644852820000|2022-02-14 15:33:40|3807|3807|3808|3807|3809|3808|3807|3806.5|5260
1644852830000|2022-02-14 15:33:50|3808.5|3807.5|3810|3808.5|3810|3809|3808|3807.5|6848
1644852840000|2022-02-14 15:34:00|3809.5|3809|3810|3809|3810|3809|3809.5|3808.5|1827
1644852850000|2022-02-14 15:34:10|3809.5|3809.5|3811|3810|3811.5|3810.5|3809.5|3809.5|2143
1644852860000|2022-02-14 15:34:20|3811.5|3810.5|3812|3810.5|3812|3811.5|3811.5|3810.5|1982
1644852870000|2022-02-14 15:34:30|3812.5|3811|3812|3811|3812.5|3811.5|3811.5|3811|493
1644852880000|2022-02-14 15:34:40|3812.5|3811.5|3813|3812|3813|3812|3812.5|3811.5|1660
1644852890000|2022-02-14 15:34:50|3813.5|3812.5|3812|3811.5|3814|3813|3811.5|3811|3576
1644852900000|2022-02-14 15:35:00|3811.5|3811|3812.5|3811.5|3812.5|3812|3811.5|3811|2082
1644852910000|2022-02-14 15:35:10|3813|3812|3812|3811.5|3814|3813|3812|3811.5|13636
1644852920000|2022-02-14 15:35:20|3811.5|3811|3811.5|3810.5|3812|3811.5|3811|3810|4438
1644852930000|2022-02-14 15:35:30|3811|3811|3811.5|3810|3811.5|3811|3810.5|3809.5|1977
1644852940000|2022-02-14 15:35:40|3811|3809.5|3810|3809.5|3811|3810|3810|3809.5|940
1644852950000|2022-02-14 15:35:50|||||||||548
1644852960000|2022-02-14 15:36:00|3809.5|3808.5|3810.5|3809.5|3810.5|3810|3809.5|3808.5|1254
1644852970000|2022-02-14 15:36:10|3811|3809|3811.5|3810.5|3811.5|3810.5|3811|3809|394
1644852980000|2022-02-14 15:36:20|3812|3811|3811|3810|3813|3812|3810.5|3810|8965
1644852990000|2022-02-14 15:36:30||3810.5||3810||3810.5||3810|166
1644853000000|2022-02-14 15:36:40|3811.5|3810.5|3812.5|3811|3813|3812|3811.5|3810.5|1506
1644853010000|2022-02-14 15:36:50|3812|3810.5|3811|3810|3812|3811|3810.5|3809.5|21703
1644853020000|2022-02-14 15:37:00|3810.5|3809.5|3811.5|3810.5|3811.5|3810.5|3810|3809.5|2558
1644853030000|2022-02-14 15:37:10|3812|3811|3812.5|3811.5|3812.5|3812|3812|3810.5|2931
1644853040000|2022-02-14 15:37:20|3812|3811|3812.5|3811.5|3812.5|3811.5|3811.5|3810.5|1397
1644853050000|2022-02-14 15:37:30|3813|3812|3814|3812.5|3814|3813|3813|3812|2726
1644853060000|2022-02-14 15:37:40|3813|3812|3813.5|3813|3814|3813|3812|3811.5|4194
1644853070000|2022-02-14 15:37:50|3814|3813.5|3815|3814|3815.5|3814.5|3814|3813.5|6149
1644853080000|2022-02-14 15:38:00|3815.5|3814.5|3814.5|3813.5|3816.5|3815.5|3814|3813|3027
1644853090000|2022-02-14 15:38:10|3815|3814|3815|3814.5|3816|3815|3815|3814|3071
1644853100000|2022-02-14 15:38:20|3815.5|3814|3815|3814|3815.5|3815|3815|3814|8883
1644853110000|2022-02-14 15:38:30|3814.5|3813.5|3813.5|3812.5|3815|3813.5|3812.5|3812|2143
1644853120000|2022-02-14 15:38:40|3813||3813.5||3813.5||3813||391
1644853130000|2022-02-14 15:38:50|3814|3813|3813|3812|3814|3813.5|3813|3812|3320
1644853140000|2022-02-14 15:39:00|3813.5|3812.5|3814|3813|3814|3813|3813.5|3812|239
1644853150000|2022-02-14 15:39:10|3814.5|3813.5|3814.5|3813.5|3815|3813.5|3814|3813.5|307
1644853160000|2022-02-14 15:39:20|3814|3813|3813.5|3812|3814|3813|3813|3812|957
1644853170000|2022-02-14 15:39:30|3813|3812.5|3813.5|3812.5|3814|3813|3813|3812.5|1622
1644853180000|2022-02-14 15:39:40|3813|3813|3813|3812|3813.5|3813|3812.5|3811.5|680
1644853190000|2022-02-14 15:39:50|3812.5|3811.5|3812.5|3811.5|3812.5|3811.5|3812.5|3811.5|395
1644853200000|2022-02-14 15:40:00|3812|3811|3809.5|3808.5|3812|3811|3809.5|3808.5|3156
1644853210000|2022-02-14 15:40:10|3809|3808|3809.5|3808|3809.5|3808|3808|3807.5|686
1644853220000|2022-02-14 15:40:20|3809|3807.5|3808|3807|3809.5|3807.5|3808|3807|883
1644853230000|2022-02-14 15:40:30|3807.5|3806.5|3808|3807|3808|3807|3806|3805.5|4594
1644853240000|2022-02-14 15:40:40|3807.5|3807.5|3808|3807|3808|3807.5|3807.5|3807|114
1644853250000|2022-02-14 15:40:50|3807.5|3806.5|3806.5|3806|3807.5|3806.5|3806.5|3806|462
1644853260000|2022-02-14 15:41:00|3807|3806.5|3808|3807|3808|3807.5|3807|3806.5|1071
1644853270000|2022-02-14 15:41:10|3807.5|3806.5|3807.5|3806|3807.5|3806.5|3807.5|3806|531
1644853280000|2022-02-14 15:41:20|3808|3806.5|3807.5|3806.5|3808|3807.5|3807.5|3806.5|1326
1644853290000|2022-02-14 15:41:30|3807|3806|3806.5|3805.5|3807|3806|3806|3805.5|626
1644853300000|2022-02-14 15:41:40|3806|3806|3807|3806.5|3807|3806.5|3806|3805.5|459
1644853310000|2022-02-14 15:41:50|3807.5|3806|3808|3807|3808|3807|3807.5|3806|2752
1644853320000|2022-02-14 15:42:00|3808.5|3807.5|3808.5|3807.5|3809|3807.5|3808.5|3807.5|199
1644853330000|2022-02-14 15:42:10|3809|3808|3810|3809|3810|3809|3809|3807.5|2592
1644853340000|2022-02-14 15:42:20|3810.5|3809.5|3808.5|3807.5|3811|3809.5|3808.5|3807.5|3835
1644853350000|2022-02-14 15:42:30|3809|3808|3809.5|3808|3809.5|3808.5|3808.5|3808|1414
1644853360000|2022-02-14 15:42:40|3810|3808.5|3810|3809|3810.5|3809.5|3809.5|3808.5|3995
1644853370000|2022-02-14 15:42:50|3810.5|3809.5|3810.5|3809.5|3810.5|3809.5|3810|3809|156
1644853380000|2022-02-14 15:43:00|3810|3810|3811|3810|3811|3810|3810|3809|1047
1644853390000|2022-02-14 15:43:10|3811.5|3810.5|3812|3811|3812|3811|3810.5|3809.5|2954
1644853400000|2022-02-14 15:43:20|3811.5|3810.5|3811|3810|3812|3811|3811|3810|1266
1644853420000|2022-02-14 15:43:40|3811.5|3810.5|3812.5|3811|3813|3812|3811.5|3810.5|10764
1644853430000|2022-02-14 15:43:50|3812|3811.5|3812.5|3811.5|3813|3812|3811.5|3811|1830
1644853440000|2022-02-14 15:44:00|3812|3811|3812|3811|3812.5|3811.5|3811.5|3811|458
1644853450000|2022-02-14 15:44:10|3811.5|3810.5|3812|3811|3812|3811|3811.5|3810.5|1134
1644853460000|2022-02-14 15:44:20|3811.5|3810.5|3811.5|3810.5|3812|3811|3811|3810.5|569
1644853470000|2022-02-14 15:44:30|3811|3810|3811.5|3810.5|3811.5|3811|3810|3809.5|4073
1644853480000|2022-02-14 15:44:40|3811|3810|3810.5|3810|3811|3810|3810.5|3810|1232
1644853490000|2022-02-14 15:44:50|3811|3810.5|3811|3810|3811.5|3810.5|3810.5|3810|369
1644853500000|2022-02-14 15:45:00|3810.5|3809.5|3811|3810|3811.5|3810.5|3810|3809.5|2288
1644853510000|2022-02-14 15:45:10|3810.5|3809.5|3810.5|3809.5|3810.5|3810|3809.5|3809|4408
1644853520000|2022-02-14 15:45:20|3811|3810|3811.5|3810.5|3811.5|3811|3810.5|3810|1805
1644853530000|2022-02-14 15:45:30|3811|3810|3810|3809|3811|3810|3810|3809|1457
1644853540000|2022-02-14 15:45:40|||||||||436
1644853550000|2022-02-14 15:45:50|3810.5|3809.5|3810|3809|3810.5|3809.5|3809.5|3809|300
1644853570000|2022-02-14 15:46:10|3809.5|3808.5|3809.5|3808.5|3810|3808.5|3809|3808.5|1278
1644853580000|2022-02-14 15:46:20|3810|3809|3810.5|3809.5|3810.5|3809.5|3810|3808.5|1416
1644853590000|2022-02-14 15:46:30|3811|3810|3811|3810|3811.5|3810.5|3811|3810|795
1644853600000|2022-02-14 15:46:40|3811.5|3810.5|3812.5|3811.5|3813|3811.5|3811.5|3810.5|1783
1644853610000|2022-02-14 15:46:50|3812|3811|3812|3811|3812.5|3811.5|3811.5|3810.5|2551
1644853620000|2022-02-14 15:47:00|3812.5|3811.5|3812.5|3811.5|3813|3812.5|3812|3811.5|3133
1644853630000|2022-02-14 15:47:10|3813|3812|3812.5|3811.5|3813|3812|3812.5|3811.5|288
1644853640000|2022-02-14 15:47:20|3812|3811|3812|3811.5|3812.5|3812|3812|3811|678
1644853650000|2022-02-14 15:47:30||3811||3811||3811.5||3811|443
1644853660000|2022-02-14 15:47:40|3812.5|3811.5|3812.5|3811.5|3812.5|3812|3812|3811.5|76
1644853670000|2022-02-14 15:47:50|3812|3812|3813|3812|3813.5|3812.5|3812|3812|1491
1644853680000|2022-02-14 15:48:00|3812.5|3812.5|3811.5|3811|3813.5|3812.5|3811.5|3811|2665
1644853690000|2022-02-14 15:48:10|3811|3810.5|3810.5|3809.5|3811|3810.5|3810.5|3809.5|1936
1644853700000|2022-02-14 15:48:20|3811|3810|3811|3810|3811|3810.5|3810.5|3809.5|1517
1644853710000|2022-02-14 15:48:30|3811.5|3809.5|3811|3810|3811.5|3811|3810.5|3809.5|1666
1644853720000|2022-02-14 15:48:40|3810.5|3809.5|3810|3809|3811|3810|3810|3809|2357
1644853730000|2022-02-14 15:48:50|3809|3808.5|3810|3809|3810|3809.5|3809|3808.5|1005
1644853740000|2022-02-14 15:49:00|3810.5|3809.5|3808.5|3808|3811|3810|3808.5|3807.5|3218
1644853750000|2022-02-14 15:49:10|3809||3809||3809||3809||1361
1644853760000|2022-02-14 15:49:20|3809.5|3808.5|3810|3809.5|3811|3810|3809.5|3808.5|3447
1644853770000|2022-02-14 15:49:30|3810.5|3810|3811.5|3810.5|3811.5|3811|3810|3809.5|3863
1644853780000|2022-02-14 15:49:40|3811|3811|3811.5|3810.5|3811.5|3811|3811|3810.5|2603
1644853790000|2022-02-14 15:49:50|3811|3811|3811|3810|3812|3811|3811|3810|2892
1644853800000|2022-02-14 15:50:00||3810.5||3810||3810.5||3810|359
1644853810000|2022-02-14 15:50:10|3811.5|3810.5|3811.5|3810.5|3811.5|3810.5|3811|3810.5|1708
1644853820000|2022-02-14 15:50:20|3811|3810|3811|3810|3811.5|3810|3810.5|3810|578
1644853830000|2022-02-14 15:50:30|3811.5|3810.5|3811|3810|3811.5|3811|3810.5|3810|2299
1644853840000|2022-02-14 15:50:40|3811.5|3810.5|3811|3810|3811.5|3810.5|3811|3810|634
1644853850000|2022-02-14 15:50:50|3811.5|3810.5|3812.5|3811.5|3813|3811.5|3811|3810.5|3822
1644853860000|2022-02-14 15:51:00|3812|3811|3811|3810.5|3812.5|3811.5|3811|3810.5|2414
1644853870000|2022-02-14 15:51:10|3811.5|3811|3811.5|3810.5|3811.5|3811|3811|3810.5|358
1644853880000|2022-02-14 15:51:20|3811||3811.5||3811.5||3811||109
1644853890000|2022-02-14 15:51:30|3811|3810|3811|3810|3811|3810.5|3811|3810|1152
1644853900000|2022-02-14 15:51:40|3810.5||3810.5||3810.5||3810.5||103
1644853910000|2022-02-14 15:51:50|3811|3810.5|3811.5|3810.5|3811.5|3811|3811|3810.5|1071
1644853920000|2022-02-14 15:52:00|3811|3810|3810|3809|3811.5|3811|3810|3809|2250
1644853940000|2022-02-14 15:52:20|3809.5|3808.5|3809.5|3808.5|3809.5|3809|3809.5|3808.5|496
1644853950000|2022-02-14 15:52:30||3809||3809||3809||3808.5|992
1644853960000|2022-02-14 15:52:40|3810||3810||3810||3810||10
1644853970000|2022-02-14 15:52:50|3810.5|3809.5|3810.5|3809.5|3810.5|3809.5|3810.5|3809.5|394
1644853980000|2022-02-14 15:53:00|3810|3809|3810|3809|3810.5|3809|3809.5|3809|600
1644853990000|2022-02-14 15:53:10|3809.5|3808.5|3809|3808|3810|3808.5|3809|3808|1261
1644854000000|2022-02-14 15:53:20|3808.5|3807.5|3808|3807|3808.5|3807.5|3808|3807|924
1644854010000|2022-02-14 15:53:30|3808.5|3807.5|3808.5|3807.5|3808.5|3807.5|3808.5|3807|612
1644854020000|2022-02-14 15:53:40|||||||||151
1644854030000|2022-02-14 15:53:50|3809|3808|3810|3809|3810|3809|3809|3807.5|3229
1644854040000|2022-02-14 15:54:00|3809.5|3808.5|3809|3808|3810|3809|3808.5|3808|4567
1644854050000|2022-02-14 15:54:10|3808.5||3808.5||3808.5||3808.5||0
1644854060000|2022-02-14 15:54:20|3808|3807.5|3807.5|3806.5|3808|3807.5|3807.5|3806.5|2969
1644854070000|2022-02-14 15:54:30|||||||||596
1644854080000|2022-02-14 15:54:40|3807|3806|3806.5|3805.5|3807|3806|3806.5|3805.5|2107
1644854090000|2022-02-14 15:54:50|3806|3805|3805.5|3804.5|3806.5|3805|3805.5|3804.5|361
1644854100000|2022-02-14 15:55:00|3806|3805|3806.5|3805|3807|3806|3806|3805|2035
1644854110000|2022-02-14 15:55:10||3805.5||3805.5||3806||3805|260
1644854120000|2022-02-14 15:55:20|3806|3805|3807|3806|3807.5|3806.5|3806|3805|1095
1644854130000|2022-02-14 15:55:30|3807.5|3806.5|3808|3807|3808|3807|3807|3806.5|884
1644854140000|2022-02-14 15:55:40|3807.5|3807.5|3809|3807.5|3809|3808.5|3807.5|3807.5|3431
1644854150000|2022-02-14 15:55:50|3808.5|3807|3808.5|3808|3808.5|3808|3808.5|3807|242
1644854160000|2022-02-14 15:56:00|3809|3808.5|3809|3808|3810|3809|3808.5|3808|4226
1644854170000|2022-02-14 15:56:10|3808.5|3807.5|3809|3808|3809.5|3808.5|3808|3807.5|880
1644854180000|2022-02-14 15:56:20|3808.5|3807.5|3809|3808|3809|3808|3808|3807.5|886
1644854190000|2022-02-14 15:56:30|3808.5|3807.5|3809|3808|3809|3808|3808|3807.5|360
1644854200000|2022-02-14 15:56:40|||||||||186
1644854210000|2022-02-14 15:56:50|3808.5|3808.5|3809|3808|3809|3808.5|3808.5|3808|235
1644854220000|2022-02-14 15:57:00|3808.5|3807.5|3806|3805.5|3808.5|3808|3806|3805.5|4130
1644854230000|2022-02-14 15:57:10|3806.5|3805|3805.5|3804.5|3806.5|3805.5|3804.5|3804|2703
1644854240000|2022-02-14 15:57:20|3805|3804|3804|3803.5|3805.5|3804|3804|3803|2176
1644854250000|2022-02-14 15:57:30|3803.5|3803|3802.5|3801.5|3804|3803|3802|3801.5|1139
1644854260000|2022-02-14 15:57:40|3802||3802.5||3802.5||3802||363
1644854270000|2022-02-14 15:57:50|3802|3802|3802.5|3801.5|3802.5|3802|3802|3801.5|420
1644854280000|2022-02-14 15:58:00|3803|3802|3803|3802|3803|3802|3803|3801.5|841
1644854290000|2022-02-14 15:58:10|3802.5|3801.5|3802.5|3802|3802.5|3802|3802.5|3801.5|106
1644854300000|2022-02-14 15:58:20|3802|3801.5|3802|3801.5|3802|3801.5|3802|3801.5|609
1644854310000|2022-02-14 15:58:30|3802.5|3802|3803|3802|3803|3802|3802.5|3802|575
1644854320000|2022-02-14 15:58:40|3803.5|3802.5|3804|3803|3804|3803.5|3803.5|3802.5|1983
1644854330000|2022-02-14 15:58:50|||||||||266
1644854340000|2022-02-14 15:59:00|3803.5||3804||3804||3803.5||1938
1644854350000|2022-02-14 15:59:10|3804.5|3803.5|3805|3804|3805|3804.5|3804|3803.5|2269
1644854360000|2022-02-14 15:59:20|3804.5|3803.5|3804|3803|3804.5|3803.5|3804|3803|1746
1644854370000|2022-02-14 15:59:30|3803.5|3803.5|3803|3802|3803.5|3803.5|3803|3802|1695
1644854380000|2022-02-14 15:59:40|3802.5|3802.5|3802.5|3801.5|3803|3802.5|3802|3801.5|2233
1644854390000|2022-02-14 15:59:50|3802|3801|3802.5|3801.5|3802.5|3801.5|3802|3801|1839
1644854400000|2022-02-14 16:00:00|3803|3802|3802.5|3801.5|3803|3802.5|3802|3801.5|731
1644854410000|2022-02-14 16:00:10|3803|3802|3802.5|3801.5|3803|3802|3802.5|3801.5|1163
1644854420000|2022-02-14 16:00:20|3802|3801|3802|3801|3802|3801|3802|3801|124
1644854430000|2022-02-14 16:00:30|3801.5|3800.5|3801|3800.5|3802|3800.5|3801|3800.5|3385
1644854440000|2022-02-14 16:00:40|3800.5|3800|3800.5|3799.5|3800.5|3800|3799.5|3798.5|2128
1644854450000|2022-02-14 16:00:50|3801|3800|3799.5|3798.5|3801|3800.5|3799.5|3798.5|2132
1644854460000|2022-02-14 16:01:00|3800|3799|3800|3799|3800.5|3799.5|3800|3799|1007
1644854470000|2022-02-14 16:01:10|3799.5||3800||3800||3799.5||32
1644854480000|2022-02-14 16:01:20|3799.5|3799.5|3800|3799.5|3800|3799.5|3799.5|3799.5|4392
1644854490000|2022-02-14 16:01:30|3800.5|3799|3800|3799|3801|3800|3800|3799|2001
1644854500000|2022-02-14 16:01:40|3799.5|3798.5|3800|3799|3800|3799|3799.5|3798.5|1376
1644854510000|2022-02-14 16:01:50|3800.5|3799.5|3799|3798.5|3800.5|3800|3799|3798.5|2919
1644854520000|2022-02-14 16:02:00|3799.5|3799|3799.5|3798.5|3799.5|3799|3799|3798.5|3089
1644854530000|2022-02-14 16:02:10|||||||||300
1644854540000|2022-02-14 16:02:20||3799||3798.5||3799||3798.5|5342
1644854550000|2022-02-14 16:02:30|3800|3799.5|3799.5|3798.5|3800|3799.5|3798.5|3798|2814
1644854560000|2022-02-14 16:02:40|3799|3798|3800|3799|3800|3799|3799|3798|1604
1644854570000|2022-02-14 16:02:50|3799.5|3798.5|3799|3798.5|3800|3798.5|3799|3798.5|580
1644854580000|2022-02-14 16:03:00||3798||3798||3798.5||3798|190
1644854590000|2022-02-14 16:03:10|3799.5|3798.5|3799.5|3798.5|3800|3799.5|3799|3798.5|1442
1644854600000|2022-02-14 16:03:20|3799|3798|3799.5|3798.5|3799.5|3798.5|3798.5|3798|823
1644854610000|2022-02-14 16:03:30|3799|3798|3799.5|3798.5|3799.5|3798.5|3799|3798|1616
1644854620000|2022-02-14 16:03:40|3799|3798|3799|3798|3799|3798|3799|3798|1409
1644854630000|2022-02-14 16:03:50|3799.5|3798.5|3800.5|3799.5|3801|3800|3799.5|3798.5|2219
1644854640000|2022-02-14 16:04:00|3801|3800|3801.5|3800.5|3801.5|3801|3801|3800|2555
1644854650000|2022-02-14 16:04:10|3801|3800|3801|3799.5|3801|3800|3800|3799.5|691
1644854660000|2022-02-14 16:04:20|3800.5|3800|3800|3799|3801|3800|3799.5|3799|876
1644854670000|2022-02-14 16:04:30|3799.5|3799.5|3801|3800|3801.5|3800.5|3799.5|3799.5|971
1644854680000|2022-02-14 16:04:40|3800.5|3799.5|3800|3799|3800.5|3799.5|3799.5|3798.5|2033
1644854690000|2022-02-14 16:04:50|3799.5|3799.5|3800.5|3799.5|3801|3800|3799.5|3798.5|4785
1644854700000|2022-02-14 16:05:00|3800|3799|3799.5|3798.5|3800.5|3799.5|3798.5|3798|2817
1644854710000|2022-02-14 16:05:10|3799|3798|3799|3798|3799|3798|3798|3797|944
1644854720000|2022-02-14 16:05:20|3798.5|3797.5|3799|3798|3799|3798.5|3798.5|3797.5|1911
1644854730000|2022-02-14 16:05:30|3798.5|3797.5|3798.5|3797.5|3799|3798|3798.5|3797.5|559
1644854740000|2022-02-14 16:05:40|3798|3797|3797.5|3796.5|3798.5|3797.5|3797.5|3796.5|2818
1644854750000|2022-02-14 16:05:50|3798|3797|3797.5|3796.5|3798|3797|3797.5|3796.5|1380
1644854760000|2022-02-14 16:06:00|||||||||681
1644854770000|2022-02-14 16:06:10|3798|3797|3798.5|3797.5|3798.5|3797.5|3797.5|3796.5|4620
1644854780000|2022-02-14 16:06:20|3799|3798|3799|3798|3799|3798.5|3799|3798|656
1644854790000|2022-02-14 16:06:30|3798.5|3797.5|3799|3798|3799|3798|3798.5|3797.5|1190
1644854800000|2022-02-14 16:06:40|3798.5|3797.5|3798.5|3797.5|3798.5|3797.5|3798.5|3797.5|583
1644854810000|2022-02-14 16:06:50|3798|3797|3799|3798|3799|3798.5|3797.5|3796.5|4890
1644854820000|2022-02-14 16:07:00||3798.5||3798||3798.5||3798|721
1644854830000|2022-02-14 16:07:10|3799.5|3798.5|3798|3797|3799.5|3798.5|3798|3797|1916
1644854840000|2022-02-14 16:07:20|3797.5|3796.5|3797.5|3796.5|3798|3797.5|3797|3796|1818
1644854850000|2022-02-14 16:07:30|3797|3796|3797|3796|3797.5|3796.5|3796.5|3796|1970
1644854860000|2022-02-14 16:07:40|||||||||210
1644854870000|2022-02-14 16:07:50|3797.5|3796.5|3797.5|3796.5|3798|3797|3797.5|3796.5|807
1644854880000|2022-02-14 16:08:00|3798|3796|3796|3795.5|3798|3796|3796|3795.5|694
1644854890000|2022-02-14 16:08:10|3795.5|3795|3796|3795.5|3796.5|3795.5|3795.5|3795|2598
1644854900000|2022-02-14 16:08:20||3795||3795||3795||3795|217
1644854910000|2022-02-14 16:08:30|3795.5|3794.5|3795|3794|3795.5|3794.5|3794.5|3794|1796
1644854920000|2022-02-14 16:08:40|3794.5|3793.5|3795|3794|3795|3794|3793.5|3792.5|770
1644854930000|2022-02-14 16:08:50|3794.5|3793.5|3794.5|3793.5|3794.5|3793.5|3794.5|3793.5|269
1644854940000|2022-02-14 16:09:00|3794|3793|3794.5|3793.5|3794.5|3794|3793|3792|1694
1644854950000|2022-02-14 16:09:10|3794|3793|3793|3792|3794|3793|3793|3792|358
1644854960000|2022-02-14 16:09:20|3792.5|3791.5|3791.5|3790.5|3793|3791.5|3791.5|3790|1446
1644854970000|2022-02-14 16:09:30|3791|3791|3791.5|3791|3792|3791.5|3791|3791|3220
1644854980000|2022-02-14 16:09:40|3791|3790.5|3790.5|3789.5|3791|3790.5|3789.5|3788.5|7510
1644855000000|2022-02-14 16:10:00|3791|3790|3791.5|3790.5|3791.5|3790.5|3791|3790|4432
1644855010000|2022-02-14 16:10:10|3792|3791|3792|3791|3792|3791.5|3791.5|3790.5|1752
1644855020000|2022-02-14 16:10:20|3791.5|3790.5|3789.5|3788.5|3791.5|3790.5|3789|3788.5|6791
1644855030000|2022-02-14 16:10:30|3789|3789|3789.5|3788.5|3789.5|3789|3789|3788.5|6083
1644855040000|2022-02-14 16:10:40|3789|3788|3790|3789|3790|3789|3788.5|3787.5|1836
1644855050000|2022-02-14 16:10:50|3789.5|3788.5|3788|3787|3789.5|3788.5|3788|3787|1252
1644855060000|2022-02-14 16:11:00|3788.5|3787.5|3788.5|3787.5|3789|3788|3788.5|3787.5|781
1644855070000|2022-02-14 16:11:10|3788|3788|3789.5|3788|3789.5|3789|3788|3788|1096
1644855080000|2022-02-14 16:11:20|3789|3787.5|3789|3788|3790|3789|3789|3787.5|4059
1644855090000|2022-02-14 16:11:30|3789.5|3788.5|3789.5|3788.5|3789.5|3788.5|3789|3788.5|1454
1644855100000|2022-02-14 16:11:40||3789||3788.5||3789||3788.5|1139
1644855110000|2022-02-14 16:11:50|3790|3789|3790|3789|3790.5|3789.5|3789.5|3789|3317
1644855120000|2022-02-14 16:12:00|3789.5|3788.5|3789.5|3789|3790|3789.5|3789.5|3788.5|477
1644855130000|2022-02-14 16:12:10|3789|3788.5|3788.5|3787.5|3789|3788.5|3788.5|3787.5|726
1644855140000|2022-02-14 16:12:20|3788|3787|3788|3787|3788|3787|3787.5|3787|73
1644855150000|2022-02-14 16:12:30|3787.5|3786.5|3787.5|3786.5|3788|3787.5|3787|3786.5|1281
1644855160000|2022-02-14 16:12:40|3788|3787|3788.5|3787.5|3788.5|3787.5|3788|3786.5|3266
1644855170000|2022-02-14 16:12:50|3788|3787|3789|3787.5|3789|3788.5|3788|3787|3637
1644855180000|2022-02-14 16:13:00|3788.5|3787|3788|3787|3788.5|3787|3788|3786.5|1178
1644855190000|2022-02-14 16:13:10|||||||||128
1644855200000|2022-02-14 16:13:20||3787.5||3787||3787.5||3787|821
1644855220000|2022-02-14 16:13:40|3787.5|3786.5|3786.5|3786|3787.5|3786.5|3786.5|3786|896
1644855230000|2022-02-14 16:13:50|3786|3785.5|3788.5|3788|3788.5|3788|3786|3785.5|6307
1644855240000|2022-02-14 16:14:00|3789|3788.5|3789|3788|3789.5|3789|3788.5|3788|1496
1644855250000|2022-02-14 16:14:10|3788.5|3787.5|3788|3787|3788.5|3787.5|3788|3787|1882
1644855260000|2022-02-14 16:14:20|3788.5|3787.5|3788.5|3787.5|3788.5|3788|3788|3787|2150
1644855270000|2022-02-14 16:14:30|3788|3787|3788.5|3787.5|3788.5|3787.5|3788|3787|1600
1644855280000|2022-02-14 16:14:40|3789|3788|3789|3788.5|3789.5|3788.5|3789|3788|3862
1644855290000|2022-02-14 16:14:50|3789.5|3789|3788.5|3787.5|3789.5|3789|3788.5|3787.5|2325
1644855300000|2022-02-14 16:15:00|3789|3788|3789|3787.5|3790|3788.5|3789|3787.5|766
1644855310000|2022-02-14 16:15:10|3789.5|3788|3790|3788.5|3790|3788.5|3789.5|3787.5|400
1644855320000|2022-02-14 16:15:20|3789.5||3790||3790||3789.5||225
1644855330000|2022-02-14 16:15:30|3789.5|3788|3790|3788.5|3790|3788.5|3789.5|3788|770
1644855340000|2022-02-14 16:15:40|3791|3789|3791|3790|3791|3790|3790.5|3789|1195
1644855350000|2022-02-14 16:15:50|3791.5|3789.5|3791|3789.5|3791.5|3790.5|3791|3789.5|613
1644855360000|2022-02-14 16:16:00|3791.5|3790|3792|3790.5|3792.5|3791|3791|3789.5|1008
1644855370000|2022-02-14 16:16:10|3792.5|3791.5|3792|3790.5|3792.5|3791.5|3792|3790.5|723
1644855380000|2022-02-14 16:16:20|3792.5|3791|3793.5|3792|3794|3792|3792.5|3791|782
1644855390000|2022-02-14 16:16:30|3794.5|3792.5|3795|3793.5|3795|3793.5|3794.5|3792.5|1236
1644855400000|2022-02-14 16:16:40|3794.5|3793|3795|3793.5|3795|3793.5|3794.5|3793|0
1644855410000|2022-02-14 16:16:50|3794.5|3793|3795|3793.5|3795|3793.5|3794.5|3793|453
1644855420000|2022-02-14 16:17:00|3796|3794|3797|3795.5|3797.5|3796|3796|3794|1430
1644855430000|2022-02-14 16:17:10|3797.5|3796|3797.5|3796|3798|3796|3797.5|3796|0
1644855440000|2022-02-14 16:17:20|3797|3795.5|3798.5|3797|3798.5|3797|3797|3795.5|362
1644855450000|2022-02-14 16:17:30|3798|3796.5|3797.5|3796|3798|3796.5|3797|3796|1425
1644855460000|2022-02-14 16:17:40|3798|3796.5|3798|3796.5|3798|3796.5|3797|3796|301
1644855470000|2022-02-14 16:17:50|3798.5|3797|3799|3797.5|3799|3797.5|3798.5|3797|259
1644855480000|2022-02-14 16:18:00|3800|3798|3800|3798|3800|3798|3800|3798|0
1644855490000|2022-02-14 16:18:10|3799|3797|3798|3796|3799|3797|3798|3796|233
1644855500000|2022-02-14 16:18:20|3797.5|3796.5|3798|3796.5|3798|3796.5|3797.5|3796|0
1644855510000|2022-02-14 16:18:30|3798.5|3797|3798.5|3797|3798.5|3797|3798|3797|364
1644855520000|2022-02-14 16:18:40|3798|3796.5|3798.5|3797|3798.5|3797|3798|3796.5|373
1644855530000|2022-02-14 16:18:50|3799|3797.5|3799.5|3798|3799.5|3798|3799|3797.5|128
1644855540000|2022-02-14 16:19:00|3800|3798.5|3800|3798.5|3800.5|3799|3799.5|3798.5|551
1644855550000|2022-02-14 16:19:10|3799.5|3798|3800|3798|3800|3798|3799.5|3798|14
1644855560000|2022-02-14 16:19:20|3800.5|3798.5|3800.5|3799|3800.5|3799|3800.5|3798.5|887
1644855570000|2022-02-14 16:19:30|3801.5|3799.5|3801.5|3800|3801.5|3800|3801|3799.5|715
1644855580000|2022-02-14 16:19:40|3802|3800.5|3802|3800.5|3802|3800.5|3802|3800.5|116
1644855590000|2022-02-14 16:19:50|3801.5|3800|3801.5|3800|3801.5|3800|3801.5|3800|2
1644855600000|2022-02-14 16:20:00|3802|3800.5|3802|3800.5|3802|3800.5|3802|3800.5|171
1644855610000|2022-02-14 16:20:10|3801.5|3800|3801.5|3800|3802|3800.5|3801|3799.5|527
1644855620000|2022-02-14 16:20:20|3802|3800.5|3801.5|3800.5|3802|3800.5|3801.5|3800.5|112
1644855630000|2022-02-14 16:20:30|3802.5|3801|3801.5|3800.5|3802.5|3801|3801.5|3800.5|671
1644855650000|2022-02-14 16:20:50|3802|3801|3804.5|3803|3804.5|3803|3802|3801|339
1644855660000|2022-02-14 16:21:00|3805|3803.5|3803|3801.5|3805|3803.5|3803|3801.5|519
1644855670000|2022-02-14 16:21:10|3802.5|3801|3803|3801.5|3803|3801.5|3802.5|3800.5|0
1644855680000|2022-02-14 16:21:20|3802.5|3801|3804.5|3803|3804.5|3803|3802.5|3801|203
1644855690000|2022-02-14 16:21:30|3804|3802.5|3803|3802|3804|3802.5|3803|3801.5|100
1644855700000|2022-02-14 16:21:40|3803.5|3801.5|3803|3801.5|3803.5|3801.5|3803|3801.5|29
1644855720000|2022-02-14 16:22:00|3802.5|3801|3802.5|3801|3803|3801|3802.5|3801|0
1644855730000|2022-02-14 16:22:10|3803|3801.5|3803|3801.5|3803|3801.5|3803|3801.5|0
1644855740000|2022-02-14 16:22:20|3803.5|3802|3804|3802.5|3804|3802.5|3803.5|3802|125
1644855760000|2022-02-14 16:22:40|3803.5|3803|3805|3804|3805|3804|3803.5|3802.5|376
1644855770000|2022-02-14 16:22:50|3805.5|3804.5|3806.5|3804.5|3806.5|3805|3805.5|3804|467
1644855780000|2022-02-14 16:23:00|3805.5|3804|3805|3804|3805.5|3804|3805|3803.5|422
1644855790000|2022-02-14 16:23:10|3806|3803.5|3805|3803.5|3806|3803.5|3805|3803|66
1644855800000|2022-02-14 16:23:20|3805.5|3804|3805.5|3804|3805.5|3804|3805.5|3804|85
1644855820000|2022-02-14 16:23:40|3804.5|3803|3804.5|3803|3804.5|3803.5|3804|3803|99
1644855830000|2022-02-14 16:23:50|3805|3804|3805|3803.5|3805|3804|3805|3803.5|156
1644855840000|2022-02-14 16:24:00|3804.5|3804|3803.5|3802|3804.5|3804|3803.5|3802|96
1644855850000|2022-02-14 16:24:10|3803||3803.5||3803.5||3803||100
1644855860000|2022-02-14 16:24:20||3802.5||3802||3802.5||3802|255
1644855870000|2022-02-14 16:24:30|3803|3801.5|3802.5|3801|3803|3801.5|3802.5|3801|321
1644855880000|2022-02-14 16:24:40|3803||3803||3803||3803||0
1644855890000|2022-02-14 16:24:50|3802.5|3801.5|3803|3801.5|3803|3801.5|3802|3800.5|143
1644855900000|2022-02-14 16:25:00|3803.5|3802.5|3803.5|3802.5|3803.5|3802.5|3803.5|3802|1395
1644855910000|2022-02-14 16:25:10|3804||3804||3804||3803.5||205
1644855920000|2022-02-14 16:25:20|3803|3802|3804.5|3803|3804.5|3803|3803|3802|581
1644855930000|2022-02-14 16:25:30|3804|3802.5|3803.5|3802|3804|3802.5|3803.5|3802|683
1644855940000|2022-02-14 16:25:40|3804.5|3803|3804.5|3803|3805|3803.5|3804.5|3803|148
1644855950000|2022-02-14 16:25:50|3805|3803.5|3805|3803.5|3805.5|3804|3805|3803.5|214
1644855960000|2022-02-14 16:26:00|3805.5|3804|3805.5|3804|3805.5|3804.5|3805.5|3804|201
1644855970000|2022-02-14 16:26:10|3806.5|3805|3807|3805.5|3807|3805.5|3806.5|3805|380
1644855980000|2022-02-14 16:26:20|3807.5|3806|3807.5|3806|3808|3806.5|3807|3805.5|49
1644855990000|2022-02-14 16:26:30|3807|3805.5|3807|3805.5|3807|3805.5|3807|3805.5|126
1644856000000|2022-02-14 16:26:40|3807.5|3806|3807.5|3806.5|3808.5|3807|3807.5|3806|527
1644856010000|2022-02-14 16:26:50|3807|3806|3807.5|3806.5|3807.5|3806.5|3806.5|3805.5|382
1644856020000|2022-02-14 16:27:00|3807|3806|3807|3805.5|3807|3806.5|3807|3805.5|625
1644856030000|2022-02-14 16:27:10|3807.5|3806|3808|3806.5|3808|3806.5|3807.5|3806|292
1644856040000|2022-02-14 16:27:20|3807.5|3806|3808|3806.5|3808.5|3807|3807.5|3806|602
1644856050000|2022-02-14 16:27:30|3807.5|3806|3808.5|3807|3808.5|3807|3807.5|3806|710
1644856060000|2022-02-14 16:27:40|3808|3806.5|3808.5|3806.5|3808.5|3806.5|3807.5|3806|1051
1644856070000|2022-02-14 16:27:50|3810|3807|3809.5|3807.5|3810|3808|3809.5|3807|527
1644856080000|2022-02-14 16:28:00|3809||3809||3809||3809||0
1644856090000|2022-02-14 16:28:10|3809.5|3807|3810|3808.5|3810|3808.5|3809.5|3807|65
1644856100000|2022-02-14 16:28:20|3810.5|3809|3810|3808.5|3811|3809.5|3809.5|3808.5|555
1644856110000|2022-02-14 16:28:30|3810.5|3809.5|3811|3809|3811|3809.5|3810.5|3809|0
1644856120000|2022-02-14 16:28:40|3810.5|3808.5|3810.5|3809|3810.5|3809|3810.5|3808.5|93
1644856130000|2022-02-14 16:28:50||3808.5||3808.5||3809.5||3808.5|428
1644856140000|2022-02-14 16:29:00|3810|3808|3809|3807.5|3810|3808.5|3809|3807.5|130
1644856150000|2022-02-14 16:29:10|3808.5|3807|3809|3808|3809|3808|3808|3806.5|173
1644856160000|2022-02-14 16:29:20|3808.5|3807.5|3807|3806|3808.5|3807.5|3807|3805.5|607
1644856170000|2022-02-14 16:29:30|3807.5|3806.5|3807.5|3806|3808|3806.5|3807.5|3806|300
1644856180000|2022-02-14 16:29:40|3807|3805.5|3806.5|3805|3807|3806|3806.5|3805|330
1644856190000|2022-02-14 16:29:50|3806|3804.5|3806|3804.5|3806.5|3804.5|3806|3804.5|54
1644998410000|2022-02-16 08:00:10|3819|3811|3818|3815|3822|3818.5|3817|3811|37734
1644998420000|2022-02-16 08:00:20|3817.5|3813.5|3818|3816|3818|3816|3816|3813.5|3718
1644998430000|2022-02-16 08:00:30|3817.5|3816.5|3819|3816.5|3819.5|3817.5|3817.5|3816|1769
1644998440000|2022-02-16 08:00:40|3818.5|3817|3819|3817|3819.5|3817.5|3818|3817|694
1644998450000|2022-02-16 08:00:50|3819.5|3817.5|3821|3819.5|3821|3819.5|3819|3817.5|1481
1644998460000|2022-02-16 08:01:00|3820.5|3819|3821|3819.5|3821|3819.5|3820.5|3819|686
1644998470000|2022-02-16 08:01:10|3820.5|3820|3821|3819.5|3821|3820|3820.5|3819.5|1354
1644998480000|2022-02-16 08:01:20|3820.5|3820|3820|3818|3820.5|3820|3819|3817.5|3239
1644998490000|2022-02-16 08:01:30|3819.5|3818.5|3821|3819|3821|3819|3819.5|3818|576
1644998500000|2022-02-16 08:01:40|3820.5||3821||3821||3820.5||0
1644998510000|2022-02-16 08:01:50|3820.5|3819.5|3821|3819|3821|3819.5|3820.5|3819|636
1644998520000|2022-02-16 08:02:00|3820.5|3818.5|3818.5|3816.5|3821|3818.5|3818|3816|1728
1644998530000|2022-02-16 08:02:10|3818|3816|3817|3814.5|3818.5|3816.5|3816|3814.5|617
1644998540000|2022-02-16 08:02:20|3816.5|3814|3812.5|3811|3816.5|3814.5|3812.5|3810.5|1131
1644998550000|2022-02-16 08:02:30|3812|3811.5|3810|3808|3812|3811.5|3809.5|3808|1307
1644998560000|2022-02-16 08:02:40|3809.5|3806.5|3808.5|3806|3810|3808.5|3808.5|3806|521
1644998570000|2022-02-16 08:02:50|3807.5|3805.5|3806|3805|3808.5|3806.5|3806|3805|674
1644998580000|2022-02-16 08:03:00|3805.5|3804.5|3805|3803.5|3805.5|3805|3805|3803.5|331
1644998590000|2022-02-16 08:03:10|3805.5|3804|3807.5|3807|3808.5|3807|3804.5|3804|2698
1644998600000|2022-02-16 08:03:20|3807|3806.5|3806|3804.5|3807|3806.5|3806|3804|2063
1644998610000|2022-02-16 08:03:30|3805.5|3804|3806|3805|3808.5|3806|3805.5|3804|1112
1644998620000|2022-02-16 08:03:40|3807|3805.5|3807|3805|3807|3805.5|3807|3805|1048
1644998640000|2022-02-16 08:04:00|3806.5|3804|3806.5|3804.5|3807|3806|3806|3803.5|3047
1644998650000|2022-02-16 08:04:10||3805||3805||3805||3805|86
1644998660000|2022-02-16 08:04:20|3807|3805.5|3809|3808|3809|3808|3806.5|3805.5|5932
1644998670000|2022-02-16 08:04:30|3809.5|3808.5|3810.5|3808.5|3811|3809|3809.5|3808.5|1505
1644998680000|2022-02-16 08:04:40|3809.5|3809|3812|3810.5|3812|3810.5|3809.5|3809|369
1644998690000|2022-02-16 08:04:50|3813|3811.5|3814|3812.5|3814.5|3813|3813|3811.5|1064
1644998700000|2022-02-16 08:05:00|3814.5|3813|3816|3814.5|3817|3815|3814.5|3812.5|4696
1644998710000|2022-02-16 08:05:10|3815.5|3814|3814.5|3812.5|3817|3816|3814.5|3812.5|4313
1644998720000|2022-02-16 08:05:20|3815|3813|3816.5|3814.5|3817|3816|3815|3813|2429
1644998730000|2022-02-16 08:05:30|3817|3815|3816.5|3815|3817|3815.5|3816.5|3814.5|181
1644998740000|2022-02-16 08:05:40|3817|3815.5|3817.5|3816|3817.5|3816.5|3816|3815|2330
1644998750000|2022-02-16 08:05:50|3818|3816.5|3813|3811.5|3818|3817|3812.5|3811.5|2356
1644998760000|2022-02-16 08:06:00|3813.5|3812|3815.5|3814|3816.5|3815|3813.5|3812|1363
1644998770000|2022-02-16 08:06:10|3814.5|3813.5|3815.5|3814|3815.5|3814.5|3814.5|3813|1467
1644998780000|2022-02-16 08:06:20|3814.5|3813.5|3814.5|3812.5|3814.5|3813.5|3814.5|3812.5|51
1644998800000|2022-02-16 08:06:40|3814|3811.5|3811.5|3810|3814|3812.5|3810|3808.5|789
1644998810000|2022-02-16 08:06:50|3812.5|3810.5|3813.5|3811|3813.5|3811.5|3812.5|3810.5|632
1644998820000|2022-02-16 08:07:00||3811.5||3811||3811.5||3811|132
1644998830000|2022-02-16 08:07:10||3811.5||3811.5||3811.5||3811|1234
1644998840000|2022-02-16 08:07:20|3812.5|3811|3811|3810|3812.5|3811.5|3810.5|3809.5|2001
1644998850000|2022-02-16 08:07:30|3811.5|3810.5|3811.5|3810|3813|3812|3811|3810|2784
1644998860000|2022-02-16 08:07:40|3810.5|3809.5|3809|3808|3810.5|3809.5|3809|3808|1370
1644998870000|2022-02-16 08:07:50|3808.5|3807.5|3807.5|3806|3809|3808|3807.5|3805.5|638
1644998880000|2022-02-16 08:08:00|3807|3806.5|3807|3805.5|3807.5|3806.5|3807|3805.5|1672
1644998890000|2022-02-16 08:08:10|3806|3805|3806|3804.5|3806|3805|3806|3804|377
1644998900000|2022-02-16 08:08:20||3804||3805||3805||3803.5|872
1644998910000|2022-02-16 08:08:30|3806.5|3805.5|3806.5|3805|3806.5|3805.5|3806.5|3804.5|444
1644998920000|2022-02-16 08:08:40|3807|3805.5|3806|3804.5|3809|3807.5|3806|3804.5|2313
1644998930000|2022-02-16 08:08:50|3805.5|3803.5|3806|3805|3806|3805.5|3805|3803.5|1328
1644998940000|2022-02-16 08:09:00|3807|3805.5|3807|3805|3807|3805.5|3807|3805|2194
1644998950000|2022-02-16 08:09:10|3807.5|3805.5|3807|3806|3808|3807|3807|3805.5|2109
1644998960000|2022-02-16 08:09:20|3808|3806.5|3809|3808|3810|3808|3808|3806.5|1304
1644998970000|2022-02-16 08:09:30|3810.5|3808.5|3811.5|3810|3811.5|3810|3810|3808.5|689
1644998980000|2022-02-16 08:09:40|3811|3810.5|3813.5|3811.5|3814.5|3813|3810.5|3810.5|1482
1644998990000|2022-02-16 08:09:50|3812.5|3812|3812.5|3811.5|3812.5|3812|3812.5|3810.5|125
1644999000000|2022-02-16 08:10:00|3812|3811|3812.5|3811.5|3812.5|3811.5|3812|3811|0
1644999010000|2022-02-16 08:10:10|3813|3812|3814.5|3813.5|3814.5|3813.5|3813|3812|844
1644999020000|2022-02-16 08:10:20|3814|3814|3815|3814.5|3815.5|3814.5|3814|3814|641
1644999030000|2022-02-16 08:10:30|3814.5|3814|3813.5|3812.5|3814.5|3814|3813|3811.5|2563
1644999040000|2022-02-16 08:10:40|3813|3812|3813.5|3812.5|3813.5|3812.5|3813|3811.5|3
1644999050000|2022-02-16 08:10:50|3813|3811.5|3813.5|3812.5|3813.5|3813|3812.5|3811.5|3834
1644999060000|2022-02-16 08:11:00|3813|3812|3810.5|3809.5|3813|3812.5|3810.5|3809|885
1644999070000|2022-02-16 08:11:10|3811|3810|3812|3810|3812.5|3811.5|3811|3809.5|969
1644999080000|2022-02-16 08:11:20|3811.5|3810.5|3813.5|3812|3814.5|3814|3811.5|3810|4175
1644999090000|2022-02-16 08:11:30|3814|3812.5|3814|3812|3814|3813.5|3813|3811|3327
1644999100000|2022-02-16 08:11:40|3814.5|3812.5|3816|3814.5|3816.5|3814.5|3814.5|3812.5|994
1644999110000|2022-02-16 08:11:50|3816.5|3815.5|3818.5|3817|3819|3817.5|3816.5|3814.5|1194
1644999120000|2022-02-16 08:12:00|3818|3816.5|3823.5|3822|3823.5|3822|3817.5|3816|3989
1644999130000|2022-02-16 08:12:10|3824|3821.5|3822|3819.5|3824|3821.5|3822|3819.5|437
1644999140000|2022-02-16 08:12:20|3821.5|3820.5|3823|3821.5|3823|3821.5|3821|3819.5|426
1644999150000|2022-02-16 08:12:30|3824|3822|3824|3823|3824|3823|3824|3822|74
1644999160000|2022-02-16 08:12:40|3823|3822|3825|3823.5|3825|3824.5|3823|3822|2202
1644999170000|2022-02-16 08:12:50|3824.5|3822.5|3822.5|3821|3824.5|3822.5|3822.5|3821|1862
1644999180000|2022-02-16 08:13:00|3822|3820.5|3821|3820|3822|3820.5|3821|3819|1214
1644999190000|2022-02-16 08:13:10|3820|3819|3821|3820|3821|3820|3820|3818.5|129
1644999200000|2022-02-16 08:13:20|3821.5|3820.5|3823.5|3822|3823.5|3823|3821.5|3820.5|1563
1644999210000|2022-02-16 08:13:30|||||||||933
1644999220000|2022-02-16 08:13:40|3823||3823.5||3823.5||3823||738
1644999230000|2022-02-16 08:13:50|3824|3822.5|3826.5|3826|3827|3826.5|3824|3822.5|5861
1644999240000|2022-02-16 08:14:00||3825||3825||3825||3825|30
1644999250000|2022-02-16 08:14:10|3826|3825.5|3828|3827|3828|3827|3826|3825.5|2386
1644999260000|2022-02-16 08:14:20|3827.5|3826|3827|3826|3827.5|3826|3826|3825|6779
1644999270000|2022-02-16 08:14:30|3827.5|3826.5|3827.5|3826|3828|3827|3827|3826|1589
1644999280000|2022-02-16 08:14:40|3828|3826.5|3827.5|3827|3828|3827.5|3827.5|3826.5|957
1644999290000|2022-02-16 08:14:50|3828.5|3827.5|3829|3828|3829|3828.5|3828|3827|3870
1644999300000|2022-02-16 08:15:00|3829.5|3828.5|3829.5|3829|3829.5|3829|3829|3828|2023
1644999310000|2022-02-16 08:15:10|3830|3829.5|3827|3826|3830|3829.5|3826.5|3826|4820
1644999320000|2022-02-16 08:15:20|3826.5||3826.5||3826.5||3826.5||41
1644999330000|2022-02-16 08:15:30|3826|3825.5|3825|3824|3826.5|3825.5|3824|3823|3171
1644999340000|2022-02-16 08:15:40|3824.5|3824.5|3827|3825.5|3827.5|3827|3824.5|3823.5|9462
1644999350000|2022-02-16 08:15:50|3826.5|3826|3827|3825.5|3827|3826|3825|3824.5|1505
1644999360000|2022-02-16 08:16:00|3826.5|3825|3827.5|3826.5|3827.5|3827|3826|3824.5|5803
1644999370000|2022-02-16 08:16:10|3828|3827|3827.5|3826.5|3828|3827.5|3827.5|3826.5|1931
1644999380000|2022-02-16 08:16:20|3828|3827|3827.5|3827|3828|3827|3827.5|3826.5|3108
1644999390000|2022-02-16 08:16:30|3828|3827.5|3829.5|3829|3829.5|3829|3828|3827|8973
1644999400000|2022-02-16 08:16:40|3830|3828.5|3830|3829|3830|3829|3829.5|3828.5|2077
1644999410000|2022-02-16 08:16:50|3829.5|3828.5|3830|3829|3830|3829|3829|3828.5|1371
1644999420000|2022-02-16 08:17:00|3830.5|3829.5|3831|3830.5|3831.5|3830.5|3830|3829|10263
1644999430000|2022-02-16 08:17:10|3831.5|3831|3832|3831|3832|3831.5|3831.5|3830.5|2549
1644999440000|2022-02-16 08:17:20|3832.5|3831.5|3835|3833.5|3835|3834|3832.5|3831|6834
1644999450000|2022-02-16 08:17:30|3834.5|3833|3834|3833|3834.5|3833.5|3833.5|3833|3141
1644999460000|2022-02-16 08:17:40|3834.5|3833.5|3835|3834|3835|3834.5|3834.5|3833.5|8939
1644999470000|2022-02-16 08:17:50|3835.5|3834.5|3834.5|3833|3836|3835|3834.5|3833|3240
1644999480000|2022-02-16 08:18:00||3833.5||3833.5||3833.5||3833|93
1644999490000|2022-02-16 08:18:10|3835|3834|3834.5|3833.5|3835|3834|3834.5|3833.5|946
1644999500000|2022-02-16 08:18:20|3835|3834|3835|3834.5|3835|3834.5|3835|3834|700
1644999510000|2022-02-16 08:18:30|3836|3835|3836|3835|3836|3835.5|3835|3835|2540
1644999530000|2022-02-16 08:18:50|3835.5|3834.5|3834.5|3833.5|3835.5|3834.5|3834|3833|1737
1644999550000|2022-02-16 08:19:10|3834|3833|3833.5|3832.5|3834|3833|3833.5|3832|3781
1644999560000|2022-02-16 08:19:20|||||||||418
1644999570000|2022-02-16 08:19:30|3833|3831.5|3834|3833.5|3834|3833.5|3832.5|3831.5|3078
1644999580000|2022-02-16 08:19:40|3834.5|3833|3834|3833.5|3834.5|3833.5|3833.5|3833|1716
1644999590000|2022-02-16 08:19:50||3833||3833.5||3833.5||3833|387
1644999600000|2022-02-16 08:20:00|3834.5|3834|3838|3836.5|3838|3837.5|3834.5|3834|5127
1644999610000|2022-02-16 08:20:10|||||||||586
1644999620000|2022-02-16 08:20:20|3838.5|3837|3840.5|3839.5|3841.5|3839.5|3838.5|3837|1974
1644999630000|2022-02-16 08:20:30|3841.5|3840|3842.5|3841.5|3842.5|3841.5|3841|3840|1158
1644999640000|2022-02-16 08:20:40|3841.5|3841|3841|3840.5|3842|3841.5|3841|3840.5|1415
1644999650000|2022-02-16 08:20:50|3842|3841|3843.5|3842|3844|3842|3842|3841|473
1644999670000|2022-02-16 08:21:10|3844|3843|3840.5|3839.5|3844|3843|3840|3838|2692
1644999680000|2022-02-16 08:21:20|3841|3840|3841|3839.5|3842|3840.5|3840|3839.5|1552
1644999690000|2022-02-16 08:21:30|3840.5|3839|3841|3839.5|3841|3839.5|3840|3839|202
1644999700000|2022-02-16 08:21:40|3841.5|3840|3841|3840|3841.5|3840.5|3841|3840|849
1644999710000|2022-02-16 08:21:50|3840|3839.5|3839|3838|3840|3839.5|3839|3837|1373
1644999720000|2022-02-16 08:22:00|3839.5|3839|3839|3837|3841.5|3840|3839|3837|1347
1644999730000|2022-02-16 08:22:10||3837.5||3837.5||3838.5||3837.5|0
1644999740000|2022-02-16 08:22:20|3838.5|3837|3837.5|3836.5|3838.5|3837.5|3837|3836.5|0
1644999750000|2022-02-16 08:22:30|3838|3837|3839|3838|3839|3838|3838|3836.5|1852
1644999760000|2022-02-16 08:22:40|3840|3838.5|3841.5|3840.5|3842|3841|3839.5|3838.5|593
1644999770000|2022-02-16 08:22:50|3841|3841|3844|3842|3844|3842|3841|3841|413
1644999780000|2022-02-16 08:23:00|3843.5|3843|3844.5|3843|3845.5|3843|3843|3842|81
1644999790000|2022-02-16 08:23:10|3844|3843.5|3845|3844|3846.5|3844|3844|3843.5|107
1644999800000|2022-02-16 08:23:20|3844|3843.5|3843|3842|3844|3844|3843|3841.5|1198
1644999810000|2022-02-16 08:23:30|3843.5|3843|3844|3842.5|3845|3843|3843|3842|34
1644999820000|2022-02-16 08:23:40|3843|3842|3842|3841|3843|3842|3842|3841|487
1644999830000|2022-02-16 08:23:50|3842.5|3842|3841.5|3840.5|3843|3842|3841.5|3840.5|1022
1644999840000|2022-02-16 08:24:00|3841|3839.5|3839|3837.5|3841.5|3839.5|3839|3837.5|827
1644999850000|2022-02-16 08:24:10|3838.5|3837|3838|3836.5|3838.5|3837|3838|3836.5|61
1644999860000|2022-02-16 08:24:20|3838.5|3837|3839.5|3838|3840|3838|3838.5|3837|293
1644999870000|2022-02-16 08:24:30|3839||3838.5||3839||3838.5||50
1644999880000|2022-02-16 08:24:40|3838|3837|3837|3836|3838|3837.5|3837|3835|492
1644999890000|2022-02-16 08:24:50|3837.5||3837.5||3837.5||3837||0
1644999900000|2022-02-16 08:25:00|3837|3835.5|3834.5|3833.5|3837|3835.5|3834.5|3833|1563
1644999910000|2022-02-16 08:25:10|3834|3833|3832|3831|3834|3833|3832|3830|935
1644999920000|2022-02-16 08:25:20|3833|3831.5|3833|3832|3833|3832|3833|3831.5|952
1644999930000|2022-02-16 08:25:30|3832.5||3832.5||3832.5||3832.5||0
1644999940000|2022-02-16 08:25:40|3833|3831.5|3833|3832|3833|3832|3832|3831|3287
1644999950000|2022-02-16 08:25:50|3832|3831.5|3832|3831|3833|3831.5|3832|3831|284
1644999960000|2022-02-16 08:26:00|3833|3832|3833|3832|3833|3832|3832|3831.5|0
1644999980000|2022-02-16 08:26:20|3833.5|3832.5|3833|3832.5|3834.5|3832.5|3833|3832|2944
1644999990000|2022-02-16 08:26:30|3833.5|3832|3831|3830.5|3833.5|3832|3831|3830|2706
1645000000000|2022-02-16 08:26:40|3830.5|3830|3831|3830|3831.5|3830.5|3830.5|3829.5|4022
1645000010000|2022-02-16 08:26:50|3831.5|3830.5|3832.5|3831.5|3833.5|3832|3831.5|3830.5|2239
1645000020000|2022-02-16 08:27:00|3832|3832|3833|3832|3833.5|3832|3832|3832|338
1645000030000|2022-02-16 08:27:10|3834|3832.5|3835.5|3834|3835.5|3834|3833.5|3832.5|376
1645000040000|2022-02-16 08:27:20|3836|3835|3836.5|3835|3837|3835.5|3836|3835|1002
1645000050000|2022-02-16 08:27:30|3837|3835.5|3838|3837|3839.5|3838|3837|3835.5|1800
1645000060000|2022-02-16 08:27:40|3837.5|3836|3839|3837|3839|3837.5|3837.5|3836|200
1645000070000|2022-02-16 08:27:50|3838.5|3837.5|3837|3835.5|3838.5|3837.5|3837|3835.5|489
1645000080000|2022-02-16 08:28:00|3836|3835|3835|3833.5|3836|3835|3835|3833.5|119
1645000090000|2022-02-16 08:28:10|3836|3834|3834.5|3833|3837|3835.5|3834|3833|1035
1645000100000|2022-02-16 08:28:20|3834|3832.5|3833|3832|3834|3832.5|3833|3832|340
1645000110000|2022-02-16 08:28:30|3832|3831|3831.5|3830.5|3832.5|3831|3831.5|3830.5|1241
1645000120000|2022-02-16 08:28:40||3830||3830.5||3830.5||3830|43
1645000130000|2022-02-16 08:28:50|3831|3830|3831|3830|3831|3830|3831|3830|19
1645000140000|2022-02-16 08:29:00|3831.5|3830.5|3831|3830|3831.5|3830.5|3830.5|3830|1628
1645000160000|2022-02-16 08:29:20|3831.5|3830.5|3834|3832|3834|3832|3831.5|3830.5|451
1645000170000|2022-02-16 08:29:30|3833|3833|3833.5|3832.5|3834|3833|3833|3832.5|133
1645000180000|2022-02-16 08:29:40|3834|3833|3833.5|3832.5|3834|3833|3833.5|3832.5|213
1645000190000|2022-02-16 08:29:50|3833|3832|3832|3831|3833|3832|3832|3831|497
1645000200000|2022-02-16 08:30:00||3830.5||3830.5||3830.5||3830|13
1645000210000|2022-02-16 08:30:10|3831.5|3830|3831|3830|3831.5|3830.5|3831|3830|113
1645000220000|2022-02-16 08:30:20|3831.5|3830.5|3832|3830|3832|3831|3831.5|3830|539
1645000240000|2022-02-16 08:30:40|3831.5|3830.5|3832|3830.5|3832|3830.5|3830.5|3830.5|7602
1645000250000|2022-02-16 08:30:50|3831.5||3831.5||3831.5||3831.5||73
1645000260000|2022-02-16 08:31:00|3832|3831|3831.5|3830.5|3832|3831.5|3830|3829|12672
1645000270000|2022-02-16 08:31:10|3832|3831|3834|3832|3836|3835|3831.5|3830.5|7350
1645000280000|2022-02-16 08:31:20|3833.5|3831.5|3832|3830.5|3833.5|3832|3832|3830.5|1275
1645000290000|2022-02-16 08:31:30|3833|3831|3831.5|3830.5|3833|3831.5|3831.5|3830.5|753
1645000300000|2022-02-16 08:31:40|||||||||39
1645000310000|2022-02-16 08:31:50||3831||3830.5||3831||3830.5|339
1645000320000|2022-02-16 08:32:00|3830.5|3830|3827.5|3827|3831.5|3830|3827.5|3827|10391
1645000330000|2022-02-16 08:32:10|3828|3827.5|3830.5|3829|3831|3830|3828|3827|3300
1645000340000|2022-02-16 08:32:20|3830|3828.5|3828|3827|3830|3828.5|3828|3827|1632
1645000350000|2022-02-16 08:32:30|3829|3827.5|3828|3826.5|3829|3828|3827.5|3826|2566
1645000360000|2022-02-16 08:32:40|3827.5|3826|3826|3825|3827.5|3826|3825.5|3825|453
1645000370000|2022-02-16 08:32:50|3825.5|3825.5|3827|3825.5|3827|3825.5|3825.5|3825.5|1091
1645000380000|2022-02-16 08:33:00|3828|3826|3828|3827|3828|3827|3828|3825.5|1069
1645000390000|2022-02-16 08:33:10|3828.5|3827.5|3829|3827.5|3829|3828|3828.5|3827|1583
1645000400000|2022-02-16 08:33:20|3828.5|3828|3829|3828|3829|3828|3828.5|3827.5|468
1645000410000|2022-02-16 08:33:30|3829.5|3828.5|3832|3830.5|3832|3831|3829.5|3828.5|1394
1645000420000|2022-02-16 08:33:40|3831.5|3830|3832|3830|3832|3830|3829.5|3829|1077
1645000430000|2022-02-16 08:33:50|3832.5|3831|3832|3831|3832.5|3831|3832|3830|880
1645000440000|2022-02-16 08:34:00|3831.5|3830.5|3831.5|3830|3831.5|3831|3831|3830|144
1645000470000|2022-02-16 08:34:30||3830.5||3830.5||3830.5||3830|5
1645000480000|2022-02-16 08:34:40|3831|3830|3831|3830|3831.5|3830.5|3830.5|3830|457
1645000490000|2022-02-16 08:34:50|3830.5|3829.5|3830.5|3829.5|3831|3830|3830.5|3829.5|1869
1645000500000|2022-02-16 08:35:00|3831|3830|3831.5|3830.5|3831.5|3830.5|3831|3829.5|746
1645000510000|2022-02-16 08:35:10|3832|3831|3832.5|3831.5|3833|3832|3832|3831|804
1645000520000|2022-02-16 08:35:20|3833.5|3832|3833|3832|3833.5|3832.5|3833|3832|188
1645000530000|2022-02-16 08:35:30|3833.5|3832.5|3832.5|3831.5|3834|3833|3832.5|3831.5|2124
1645000540000|2022-02-16 08:35:40|3832|3832|3832|3831|3832.5|3832|3832|3830.5|715
1645000550000|2022-02-16 08:35:50|3832.5|3831.5|3832|3830.5|3833|3832|3832|3830.5|2717
1645000560000|2022-02-16 08:36:00|3831.5|3830|3831|3830|3831.5|3830.5|3830.5|3830|377
1645000570000|2022-02-16 08:36:10|3830.5|3829.5|3830.5|3829|3830.5|3829.5|3830.5|3829|335
1645000580000|2022-02-16 08:36:20|3830|3828.5|3828.5|3827.5|3830|3829|3827.5|3825.5|1097
1645000590000|2022-02-16 08:36:30|3829|3828|3829|3827.5|3829|3828|3828.5|3827.5|0
1645000600000|2022-02-16 08:36:40|3828.5|3828|3829|3828|3829|3828.5|3828.5|3828|0
1645000610000|2022-02-16 08:36:50|3829.5|3828.5|3829.5|3828.5|3829.5|3828.5|3829|3828.5|559
1645000620000|2022-02-16 08:37:00|3830|3829|3831.5|3830.5|3832|3831.5|3830|3829|1857
1645000630000|2022-02-16 08:37:10|3830.5|3830|3831.5|3830|3831.5|3830|3830.5|3830|417
1645000640000|2022-02-16 08:37:20|3831|3829.5|3830.5|3828.5|3831|3830|3830.5|3828.5|391
1645000650000|2022-02-16 08:37:30|3830|3828|3829.5|3828|3830|3828.5|3829.5|3828|459
1645000660000|2022-02-16 08:37:40||3828.5||3828||3828.5||3828|0
1645000670000|2022-02-16 08:37:50|3831|3828.5|3830.5|3829.5|3831.5|3829.5|3830.5|3828.5|754
1645000680000|2022-02-16 08:38:00|3831|3829|3829|3828|3831|3829|3829|3828|984
1645000690000|2022-02-16 08:38:10|3828.5|3827.5|3827|3825.5|3829|3827.5|3826|3825.5|1637
1645000700000|2022-02-16 08:38:20|3826.5|3825|3825.5|3824.5|3826.5|3825|3825.5|3824.5|0
1645000710000|2022-02-16 08:38:30|3826|3825|3825|3823.5|3826|3825.5|3825|3823.5|783
1645000720000|2022-02-16 08:38:40|3824.5|3823|3824|3823|3825|3823|3824|3822|52
1645000730000|2022-02-16 08:38:50|3824.5|3823.5|3824|3823|3824.5|3823.5|3824|3822.5|213
1645000740000|2022-02-16 08:39:00|3823.5|3822.5|3823|3822|3823.5|3822.5|3823|3821.5|644
1645000750000|2022-02-16 08:39:10|3822.5||3823||3823||3822.5||0
1645000760000|2022-02-16 08:39:20|3823.5|3822.5|3825.5|3825|3825.5|3825|3823|3822.5|4095
1645000770000|2022-02-16 08:39:30|3825|3823.5|3826.5|3826|3826.5|3826|3824.5|3823.5|1843
1645000790000|2022-02-16 08:39:50|3827|3826.5|3828|3826.5|3828.5|3827.5|3827|3826.5|892
1645000800000|2022-02-16 08:40:00|3827.5|3827|3828|3827.5|3828|3827.5|3827.5|3827|0
1645000810000|2022-02-16 08:40:10|3828.5|3828|3827|3826.5|3830|3828.5|3827|3826.5|4962
1645000820000|2022-02-16 08:40:20|3827.5|3827|3828|3827|3828|3827|3827.5|3827|226
1645000840000|2022-02-16 08:40:40|3828.5|3827.5|3829|3828|3829|3828.5|3828.5|3827.5|680
1645000850000|2022-02-16 08:40:50|3828.5|3827|3827.5|3825.5|3828.5|3827.5|3827|3825.5|912
1645000860000|2022-02-16 08:41:00|3827|3826|3827|3825.5|3827.5|3826.5|3827|3825.5|1698
1645000870000|2022-02-16 08:41:10|3826.5||3826.5||3826.5||3826||0
1645000880000|2022-02-16 08:41:20|3826|3826|3825|3823.5|3826|3826|3825|3823.5|782
1645000890000|2022-02-16 08:41:30||3824||3824.5||3824.5||3823.5|241
1645000900000|2022-02-16 08:41:40||3824||3824||3824||3824|112
1645000910000|2022-02-16 08:41:50|3824.5|3823.5|3826|3824.5|3826|3825|3824|3822.5|9940
1645000920000|2022-02-16 08:42:00|3825.5|3823.5|3825|3823.5|3825.5|3824.5|3824.5|3823.5|302
1645000930000|2022-02-16 08:42:10|3824.5||3824.5||3825||3824.5||0
1645000940000|2022-02-16 08:42:20|3824|3823|3822|3820.5|3824|3823|3821.5|3819.5|1140
1645000950000|2022-02-16 08:42:30|3821.5|3821|3822.5|3821.5|3822.5|3821.5|3821|3820.5|608
1645000960000|2022-02-16 08:42:40|3823|3822|3823|3822.5|3823|3822.5|3823|3822|1333
1645000970000|2022-02-16 08:42:50||3822||3822||3822||3822|48
1645000980000|2022-02-16 08:43:00|3824|3822.5|3823.5|3822.5|3824|3823|3823|3822|4552
1645000990000|2022-02-16 08:43:10|||||||||93
1645001000000|2022-02-16 08:43:20|3823|3822|3823|3821.5|3823|3822|3823|3821.5|433
1645001010000|2022-02-16 08:43:30|3822.5|3821|3822|3821|3822.5|3821|3822|3821|388
1645001030000|2022-02-16 08:43:50|3822.5|3821.5|3823|3821.5|3823|3822|3822.5|3821|428
1645001040000|2022-02-16 08:44:00|3822.5||3822.5||3822.5||3822.5||0
1645001050000|2022-02-16 08:44:10|3823|3821|3823|3821.5|3823|3821.5|3822|3821|0
1645001060000|2022-02-16 08:44:20|3822|3822|3823.5|3822.5|3824|3823|3822|3821.5|806
1645001070000|2022-02-16 08:44:30|3824|3822|3822|3821|3824|3822|3821.5|3821|701
1645001080000|2022-02-16 08:44:40|3822.5||3822.5||3822.5||3822.5||89
1645001090000|2022-02-16 08:44:50|3822|3821.5|3823|3822|3823|3822|3822|3821.5|29
1645001100000|2022-02-16 08:45:00|3823.5|3822.5|3825.5|3824|3825.5|3824|3823.5|3822|755
1645001110000|2022-02-16 08:45:10|3826|3824.5|3825.5|3824|3826|3825|3825|3824|463
1645001120000|2022-02-16 08:45:20|3825|3824.5|3825.5|3824.5|3825.5|3824.5|3824.5|3824.5|0
1645001130000|2022-02-16 08:45:30|3826|3825|3825|3824.5|3826|3825|3825|3824.5|883
1645001140000|2022-02-16 08:45:40|3824.5|3824|3824.5|3824|3824.5|3824|3824.5|3824|368
1645001150000|2022-02-16 08:45:50|3825||3825||3825||3825||210
1645001160000|2022-02-16 08:46:00|3824.5|3823.5|3825.5|3824.5|3828.5|3826.5|3824|3823|3317
1645001170000|2022-02-16 08:46:10|||||||||644
1645001180000|2022-02-16 08:46:20|3826|3825|3825.5|3825|3826.5|3825.5|3825.5|3825|316
1645001190000|2022-02-16 08:46:30|3825|3824.5|3825|3824|3825|3825|3824|3823.5|1919
1645001200000|2022-02-16 08:46:40||3823.5||3823.5||3823.5||3823.5|0
1645001210000|2022-02-16 08:46:50|3824.5|3823|3822.5|3821|3824.5|3823|3822.5|3821|1650
1645001220000|2022-02-16 08:47:00||3821.5||3821.5||3821.5||3821.5|455
1645001230000|2022-02-16 08:47:10|3823|3822|3824|3822.5|3824|3823|3823|3821.5|1919
1645001240000|2022-02-16 08:47:20|3823.5|3822|3822.5|3822|3823.5|3822.5|3822.5|3822|157
1645001250000|2022-02-16 08:47:30|3822|3821.5|3823|3822|3823|3822|3822|3821.5|558
1645001260000|2022-02-16 08:47:40|3824|3822.5|3824|3823|3824|3823|3824|3822.5|463
1645001270000|2022-02-16 08:47:50|3823.5|3822.5|3824|3822.5|3824|3822.5|3823.5|3822.5|25
1645001280000|2022-02-16 08:48:00|3823.5|3823|3823|3822.5|3824|3823.5|3823|3822.5|601
1645001290000|2022-02-16 08:48:10||3822||3822.5||3822.5||3822|0
1645001300000|2022-02-16 08:48:20|3824||3824||3824||3824||474
1645001310000|2022-02-16 08:48:30||3823||3823||3823||3822.5|109
1645001320000|2022-02-16 08:48:40|3823.5|3822.5|3823.5|3822.5|3823.5|3822.5|3823.5|3822.5|171
1645001340000|2022-02-16 08:49:00|3824|3823|3824|3823|3824|3823|3824|3823|3
1645001360000|2022-02-16 08:49:20|3823.5||3823.5||3823.5||3823.5||214
1645001370000|2022-02-16 08:49:30|3824|3823.5|3824|3823.5|3824|3823.5|3824|3823.5|993
1645001380000|2022-02-16 08:49:40|3823.5|3823|3821.5|3820.5|3823.5|3823|3821.5|3820|2103
1645001390000|2022-02-16 08:49:50|||||||||84
1645001400000|2022-02-16 08:50:00|3822|3821|3822.5|3821|3822.5|3821.5|3822|3821|160
1645001420000|2022-02-16 08:50:20||3821.5||3821||3821.5||3821|0
1645001430000|2022-02-16 08:50:30|3821.5|3821.5|3822.5|3821.5|3822.5|3821.5|3821.5|3821|1109
1645001440000|2022-02-16 08:50:40|3822|3821|3822.5|3821|3822.5|3821|3821.5|3821|772
1645001450000|2022-02-16 08:50:50|3822|3820.5|3820.5|3819|3822|3820.5|3819.5|3818.5|1987
1645001460000|2022-02-16 08:51:00||3819.5||3820||3820||3819.5|1
1645001470000|2022-02-16 08:51:10|3821|3819.5|3821|3820|3821|3820.5|3821|3819.5|2710
1645001480000|2022-02-16 08:51:20|3820.5|3820.5|3821|3820|3821|3820.5|3820.5|3820|492
1645001490000|2022-02-16 08:51:30|3821.5|3820.5|3822.5|3821|3822.5|3821.5|3821|3820.5|2210
1645001500000|2022-02-16 08:51:40||3821.5||3821.5||3821.5||3821.5|0
1645001510000|2022-02-16 08:51:50|3822|3821|3822.5|3821.5|3822.5|3821.5|3822|3821|384
1645001520000|2022-02-16 08:52:00|3822||3822||3822||3822||94
1645001530000|2022-02-16 08:52:10|3822.5||3822.5||3822.5||3822.5||0
1645001540000|2022-02-16 08:52:20|3823|3822|3825|3824|3825|3824|3823|3822|632
1645001550000|2022-02-16 08:52:30|3825.5|3824.5|3827|3825.5|3827|3826|3825|3824.5|1442
1645001560000|2022-02-16 08:52:40|3826.5|3824.5|3825.5|3824.5|3826.5|3824.5|3825.5|3824.5|193
1645001570000|2022-02-16 08:52:50|3825||3825.5||3825.5||3825||83
1645001580000|2022-02-16 08:53:00|3826|3825|3827|3826|3827|3826.5|3826|3825|86
1645001590000|2022-02-16 08:53:10||3825.5||3825.5||3825.5||3825.5|11
1645001600000|2022-02-16 08:53:20|3826.5|3825|3826|3825|3826.5|3825|3826|3824.5|1599
1645001610000|2022-02-16 08:53:30|3826.5|3824.5|3826|3824.5|3826.5|3825|3824.5|3824|3421
1645001620000|2022-02-16 08:53:40|3826.5|3825|3826.5|3825.5|3826.5|3825.5|3826.5|3825|204
1645001630000|2022-02-16 08:53:50|3826|3824.5|3825.5|3824.5|3826|3824.5|3825.5|3824.5|51
1645001640000|2022-02-16 08:54:00|3825|3824|3823.5|3823|3825|3824.5|3823.5|3823|1471
1645001650000|2022-02-16 08:54:10|3824|3823.5|3824|3823|3824|3823.5|3824|3823|0
1645001660000|2022-02-16 08:54:20|3823.5|3822.5|3823.5|3822.5|3824|3822.5|3823.5|3822.5|203
1645001670000|2022-02-16 08:54:30|||||||||123
1645001680000|2022-02-16 08:54:40|3824|3823|3824|3822.5|3824|3823|3823.5|3822.5|0
1645001690000|2022-02-16 08:54:50|||||||||6
1645001700000|2022-02-16 08:55:00|3824.5|3823|3824.5|3823.5|3826|3824.5|3824.5|3822.5|2175
1645001710000|2022-02-16 08:55:10|3824|3823|3823.5|3822|3824|3823|3823.5|3822|755
1645001720000|2022-02-16 08:55:20|3823|3822.5|3821.5|3821|3823|3822.5|3821.5|3821|701
1645001730000|2022-02-16 08:55:30|3821|3820.5|3820|3819|3821|3820.5|3820|3819|925
1645001740000|2022-02-16 08:55:40|3819.5|3818.5|3819|3817.5|3819.5|3818.5|3818.5|3817.5|601
1645001750000|2022-02-16 08:55:50||3818||3818||3818||3818|79
1645001760000|2022-02-16 08:56:00|3818.5|3817.5|3819|3818|3819|3818|3818.5|3817.5|101
1645001770000|2022-02-16 08:56:10|3818.5|3817.5|3818.5|3817.5|3818.5|3817.5|3818|3816.5|0
1645001780000|2022-02-16 08:56:20|3819|3818|3820|3818.5|3820|3819|3819|3818|422
1645001790000|2022-02-16 08:56:30|3819.5|3819|3821|3819.5|3821|3819.5|3819.5|3819|4785
1645001800000|2022-02-16 08:56:40|3820.5|3819|3820|3819|3821|3819|3819.5|3819|1215
1645001810000|2022-02-16 08:56:50|3820.5|3819.5|3820|3819.5|3820.5|3819.5|3820|3819|545
1645001820000|2022-02-16 08:57:00|3820.5|3820|3820.5|3819.5|3820.5|3820|3820.5|3819.5|62
1645001830000|2022-02-16 08:57:10|3821||3820.5||3821||3820.5||644
1645001840000|2022-02-16 08:57:20|3821||3821||3821||3820.5||0
1645001850000|2022-02-16 08:57:30|3820.5||3821||3821||3820.5||0
1645001860000|2022-02-16 08:57:40|3821.5|3820|3821|3820.5|3822|3821|3821|3819.5|7366
1645001870000|2022-02-16 08:57:50|3820.5|3820|3821|3820|3821|3820.5|3820.5|3820|388
1645001880000|2022-02-16 08:58:00|3821.5|3820.5|3822|3821|3822.5|3821|3821.5|3820.5|944
1645001890000|2022-02-16 08:58:10|3821.5|3820.5|3821.5|3820.5|3822|3821|3821|3820.5|66
1645001900000|2022-02-16 08:58:20|3822||3822||3822||3822||0
1645001910000|2022-02-16 08:58:30|3822.5|3821|3822.5|3821|3822.5|3821.5|3822.5|3821|396
1645001920000|2022-02-16 08:58:40||3821.5||3821||3821.5||3821|0
1645001930000|2022-02-16 08:58:50|||||||||23
1645001940000|2022-02-16 08:59:00|3822|3820.5|3823|3821.5|3823|3822|3821.5|3820.5|1373
1645001950000|2022-02-16 08:59:10|3822.5|3821|3822.5|3821.5|3822.5|3821.5|3822|3821|53
1645001960000|2022-02-16 08:59:20|3822|3821|3822.5|3821.5|3822.5|3821.5|3822|3821|24
1645001970000|2022-02-16 08:59:30|3823||3823||3823||3823||0
1645001980000|2022-02-16 08:59:40|3823.5|3822.5|3824.5|3823|3825.5|3823.5|3823.5|3821.5|549
1645001990000|2022-02-16 08:59:50|3825|3823.5|3825.5|3824|3825.5|3824|3825|3823.5|214
1645002000000|2022-02-16 09:00:00|3825|3823.5|3824.5|3823|3825|3824|3824.5|3823|1824
1645002010000|2022-02-16 09:00:10|3824|3822.5|3824|3823|3824|3823|3823|3822.5|963
1645002020000|2022-02-16 09:00:20|||||||||746
1645002030000|2022-02-16 09:00:30|||||||||1
1645002040000|2022-02-16 09:00:40|3823.5|3822.5|3824|3822.5|3824|3822.5|3823|3822.5|69
1645002050000|2022-02-16 09:00:50|3824.5|3823|3824|3823.5|3824.5|3823.5|3824|3823|334
1645002060000|2022-02-16 09:01:00|3825|3823|3822.5|3821.5|3825|3824|3822.5|3821.5|3292
1645002070000|2022-02-16 09:01:10||3821||3821||3821||3821|0
1645002080000|2022-02-16 09:01:20|3822|3820.5|3821.5|3820.5|3822.5|3821|3821.5|3820.5|0
1645002100000|2022-02-16 09:01:40|3821|3820|3818.5|3817.5|3821.5|3820|3818.5|3817.5|677
1645002130000|2022-02-16 09:02:10|||||||||73
1645002150000|2022-02-16 09:02:30|||||||||200
1645002160000|2022-02-16 09:02:40|||||||||55
1645002170000|2022-02-16 09:02:50|||||||||825
1645002190000|2022-02-16 09:03:10|3819|3818|3819.5|3818.5|3819.5|3818.5|3819|3818|896
1645002200000|2022-02-16 09:03:20|3819|3818|3818.5|3817.5|3819|3818|3818|3817.5|1999
1645002210000|2022-02-16 09:03:30|3819|3818|3817.5|3817|3819.5|3818|3817.5|3817|2909
1645002220000|2022-02-16 09:03:40|3818.5|3817.5|3819.5|3818.5|3819.5|3818.5|3817.5|3817|1777
1645002230000|2022-02-16 09:03:50|3819|3818|3818.5|3817.5|3819|3818|3818.5|3817.5|771
1645002240000|2022-02-16 09:04:00|3818|3817|3817.5|3817|3818|3817.5|3817.5|3817|257
1645002260000|2022-02-16 09:04:20|3818|3817.5|3818.5|3817.5|3818.5|3817.5|3818|3817.5|1264
1645002270000|2022-02-16 09:04:30|3819|3818|3818.5|3817.5|3819|3818|3818.5|3817.5|239
1645002290000|2022-02-16 09:04:50|3818|3817|3817|3816.5|3818|3817.5|3817|3816.5|796
1645002300000|2022-02-16 09:05:00|3816.5|3816|3815|3813.5|3816.5|3816.5|3815|3813.5|1965
1645002310000|2022-02-16 09:05:10|3814.5|3813|3814|3813|3814.5|3813|3814|3813|838
1645002320000|2022-02-16 09:05:20|3814.5|3813.5|3815|3813.5|3815|3813.5|3814.5|3813.5|1344
1645002340000|2022-02-16 09:05:40|3814.5|3814|3814.5|3813|3815|3814.5|3814|3813|1332
1645002350000|2022-02-16 09:05:50|3814|3812.5|3813.5|3812.5|3814|3812.5|3813.5|3812.5|339
1645002360000|2022-02-16 09:06:00|3813|3812|3814.5|3813.5|3814.5|3814|3813|3812|1689
1645002370000|2022-02-16 09:06:10|3814|3814|3814.5|3813.5|3814.5|3814|3814|3813.5|0
1645002380000|2022-02-16 09:06:20|3814|3814|3814|3813|3815|3814|3813.5|3812.5|2031
1645002390000|2022-02-16 09:06:30|3814.5||3814||3814.5||3814||0
1645002400000|2022-02-16 09:06:40|3814.5|3812|3813|3812|3814.5|3812.5|3812.5|3812|1082
1645002410000|2022-02-16 09:06:50|3813.5|3812.5|3814.5|3813|3814.5|3813|3813|3812.5|840
1645002420000|2022-02-16 09:07:00|3814|3812.5|3813|3812|3814|3812.5|3813|3812|359
1645002430000|2022-02-16 09:07:10|3813.5|3812.5|3814.5|3813.5|3815|3814|3813.5|3812.5|203
1645002440000|2022-02-16 09:07:20|3815|3814|3814.5|3813.5|3815|3814|3814.5|3813.5|694
1645002450000|2022-02-16 09:07:30|3814|3813|3813|3812|3814.5|3813.5|3812.5|3812|891
1645002460000|2022-02-16 09:07:40|3812.5|3811.5|3812.5|3811.5|3812.5|3812|3812|3811.5|1385
1645002470000|2022-02-16 09:07:50|3812|3811|3812|3811|3812|3811.5|3811.5|3810.5|1337
1645002480000|2022-02-16 09:08:00|3812.5|3811.5|3813|3812.5|3813.5|3812.5|3812.5|3811.5|2329
1645002490000|2022-02-16 09:08:10|3812.5|3812|3812|3811|3813|3812|3812|3811|609
1645002500000|2022-02-16 09:08:20|3811.5|3810.5|3812|3810.5|3812|3810.5|3811|3810.5|190
1645002510000|2022-02-16 09:08:30|3811.5||3811.5||3812||3811.5||0
1645002520000|2022-02-16 09:08:40|||||||||264
1645002530000|2022-02-16 09:08:50|3811|3809.5|3810|3809|3811|3810|3810|3809|1684
1645002540000|2022-02-16 09:09:00|3809.5|3808.5|3808.5|3808|3810|3808.5|3808.5|3808|1694
1645002550000|2022-02-16 09:09:10|3808|3807.5|3809|3808|3809.5|3808.5|3808|3807|4680
1645002560000|2022-02-16 09:09:20|3809.5|3808.5|3808|3807|3809.5|3808.5|3808|3807|789
1645002570000|2022-02-16 09:09:30|3807.5|3807.5|3807.5|3807|3808|3807.5|3807.5|3807|383
1645002580000|2022-02-16 09:09:40|3807|3806.5|3807.5|3806.5|3808|3807|3807|3806|4839
1645002590000|2022-02-16 09:09:50|3807|3806|3807|3806|3807|3806|3807|3806|342
1645002600000|2022-02-16 09:10:00|3807.5|3806.5|3807.5|3806|3808|3807|3807|3806|2346
1645002610000|2022-02-16 09:10:10|3807|3806.5|3807.5|3806.5|3809|3808|3807|3806|1817
1645002620000|2022-02-16 09:10:20|3808|3806|3808|3807|3808|3807|3808|3806|0
1645002630000|2022-02-16 09:10:30|3808.5|3807.5|3807|3806|3808.5|3807.5|3806.5|3805.5|3193
1645002640000|2022-02-16 09:10:40|3807.5|3806.5|3807.5|3806.5|3807.5|3806.5|3806.5|3806|776
1645002650000|2022-02-16 09:10:50|3808|3806|3808|3806.5|3808|3807|3807|3806|2116
1645002660000|2022-02-16 09:11:00|3807.5|3806|3807|3806|3807.5|3806.5|3806.5|3806|1198
1645002680000|2022-02-16 09:11:20|3807.5|3806.5|3810|3809|3810.5|3809.5|3807.5|3806.5|1768
1645002690000|2022-02-16 09:11:30|||||||||8
1645002700000|2022-02-16 09:11:40||3809.5||3809.5||3809.5||3809|1
1645002710000|2022-02-16 09:11:50|3810.5|3810|3810.5|3809|3811|3810|3810.5|3809|957
1645002730000|2022-02-16 09:12:10|3810||3810||3810||3810||0
1645002740000|2022-02-16 09:12:20|3810.5|3809.5|3810.5|3809.5|3810.5|3809.5|3810|3809|0
1645002750000|2022-02-16 09:12:30|3811|3810|3812|3810.5|3812|3811|3811|3810|820
1645002760000|2022-02-16 09:12:40||3811||3811||3811||3810.5|0
1645002770000|2022-02-16 09:12:50|3812.5|3811.5|3810.5|3809.5|3812.5|3811.5|3810.5|3809.5|1259
1645002780000|2022-02-16 09:13:00|3810|3809|3809|3807.5|3810.5|3809|3809|3807.5|895
1645002790000|2022-02-16 09:13:10|3808.5|3808|3809|3807.5|3809|3808.5|3808.5|3807.5|1103
1645002800000|2022-02-16 09:13:20|3809.5|3808.5|3809.5|3808|3809.5|3808.5|3809.5|3808|86
1645002810000|2022-02-16 09:13:30||3808.5||3808||3808.5||3808|400
1645002820000|2022-02-16 09:13:40|3809||3809.5||3809.5||3808.5||0
1645002830000|2022-02-16 09:13:50|3810|3807.5|3810.5|3809.5|3810.5|3809.5|3810|3807.5|289
1645002840000|2022-02-16 09:14:00|3811|3810|3811.5|3810.5|3811.5|3810.5|3811|3809.5|63
1645002850000|2022-02-16 09:14:10|3812|3811|3812|3810.5|3812|3811|3811.5|3810.5|116
1645002860000|2022-02-16 09:14:20|3812.5|3811|3814|3813|3814|3813.5|3812.5|3811|588
1645002870000|2022-02-16 09:14:30|3814.5|3813.5|3815|3814|3815.5|3814|3814.5|3813.5|578
1645002880000|2022-02-16 09:14:40|3814.5|3813.5|3815|3814|3815.5|3814|3814.5|3813.5|69
1645002890000|2022-02-16 09:14:50|3815.5|3814.5|3815.5|3814|3815.5|3814.5|3815.5|3814|341
1645002900000|2022-02-16 09:15:00|3816|3814.5|3815.5|3814.5|3816|3815|3815|3814.5|782
1645002910000|2022-02-16 09:15:10|3815|3814|3814.5|3813.5|3815|3814|3814|3813.5|1464
1645002940000|2022-02-16 09:15:40|3815|3814|3815|3814|3816.5|3815|3815|3814|1949
1645002950000|2022-02-16 09:15:50|3815.5|3814.5|3815.5|3814.5|3815.5|3814.5|3814.5|3814.5|506
1645002960000|2022-02-16 09:16:00|3816|3815|3816.5|3815|3816.5|3815|3816|3815|450
1645002970000|2022-02-16 09:16:10|||||||||3
1645002980000|2022-02-16 09:16:20|3817|3815.5|3818.5|3817.5|3818.5|3817.5|3817|3815.5|853
1645003000000|2022-02-16 09:16:40|3819||3819||3819||3819||202
1645003010000|2022-02-16 09:16:50|3818.5|3817|3817.5|3816.5|3819|3817|3817|3816.5|421
1645003030000|2022-02-16 09:17:10|3817|3816|3815.5|3814.5|3817|3816|3815|3814.5|1294
1645003040000|2022-02-16 09:17:20|||||||||24
1645003050000|2022-02-16 09:17:30|3815|3814|3815.5|3814|3815.5|3814.5|3814.5|3814|753
1645003060000|2022-02-16 09:17:40||3814.5||3814.5||3815||3814.5|14
1645003070000|2022-02-16 09:17:50||3814||3814||3814||3814|0
1645003080000|2022-02-16 09:18:00|3816.5|3815|3816.5|3815|3816.5|3815|3816.5|3815|507
1645003100000|2022-02-16 09:18:20|3816|3814.5|3816|3814.5|3816.5|3814.5|3815.5|3814|31
1645003110000|2022-02-16 09:18:30|3816.5|3815.5|3816|3814.5|3816.5|3815.5|3815|3814.5|0
1645003120000|2022-02-16 09:18:40|3815.5|3815|3816|3815|3816|3815|3815.5|3815|0
1645003130000|2022-02-16 09:18:50||3814.5||3815||3815||3814.5|6
1645003140000|2022-02-16 09:19:00|3815.5|3814.5|3816.5|3815|3816.5|3815|3815.5|3814.5|478
1645003170000|2022-02-16 09:19:30|3816|3816|3816.5|3815.5|3816.5|3816|3816|3815.5|0
1645003180000|2022-02-16 09:19:40|3817.5|3816|3817.5|3816.5|3817.5|3816.5|3817.5|3816|199
1645003190000|2022-02-16 09:19:50|||||||||261
1645003200000|2022-02-16 09:20:00|3817|3816|3818|3817|3818.5|3817|3817|3816|551
1645003210000|2022-02-16 09:20:10|3817.5|3816.5|3817.5|3816.5|3817.5|3817|3817.5|3816.5|258
1645003230000|2022-02-16 09:20:30|3818|3817|3818.5|3817.5|3819|3817.5|3818|3816.5|1774
1645003240000|2022-02-16 09:20:40|3818|3817|3818|3817|3818|3817|3818|3817|329
1645003250000|2022-02-16 09:20:50|||||||||367
1645003260000|2022-02-16 09:21:00|||||||||1036
1645003270000|2022-02-16 09:21:10|||||||||5
1645003290000|2022-02-16 09:21:30|3817.5|3816.5|3817.5|3816.5|3818|3816.5|3817|3816|1726
1645003300000|2022-02-16 09:21:40|3818|3816|3818|3816.5|3818|3816.5|3818|3816|0
1645003310000|2022-02-16 09:21:50|3817.5|3817|3818|3817|3818.5|3817.5|3817.5|3817|125
1645003320000|2022-02-16 09:22:00|3817.5|3816.5|3816.5|3815.5|3817.5|3816.5|3816.5|3815.5|1314
1645003330000|2022-02-16 09:22:10|3816|3816|3816|3814.5|3816|3816|3816|3814.5|532
1645003340000|2022-02-16 09:22:20||3815||3815||3815||3815|107
1645003360000|2022-02-16 09:22:40|3817|3815.5|3816.5|3816|3817|3816|3816.5|3815.5|579
1645003370000|2022-02-16 09:22:50|3817.5|3816.5|3818.5|3817|3819|3817|3817|3816.5|489
1645003380000|2022-02-16 09:23:00|3819|3816.5|3818|3817|3819|3817|3818|3816.5|710
1645003400000|2022-02-16 09:23:20|3817.5|3816.5|3818.5|3817|3818.5|3817|3817.5|3816.5|108
1645003410000|2022-02-16 09:23:30|3819|3817.5|3818.5|3817.5|3819|3817.5|3817.5|3816.5|332
1645003420000|2022-02-16 09:23:40|3818|3817|3818|3817|3818|3817|3818|3817|42
1645003430000|2022-02-16 09:23:50|3818.5|3817.5|3818.5|3817|3818.5|3817.5|3818.5|3817|243
1645003450000|2022-02-16 09:24:10|3819|3818|3818.5|3817.5|3819|3818|3818.5|3817.5|399
1645003460000|2022-02-16 09:24:20|3818|3817|3817.5|3816.5|3818|3817|3817.5|3816.5|1398
1645003470000|2022-02-16 09:24:30||3817||3816.5||3817||3816.5|26
1645003480000|2022-02-16 09:24:40|||||||||63
1645003490000|2022-02-16 09:24:50|3818.5|3817|3818.5|3817.5|3818.5|3817.5|3818.5|3817|264
1645003500000|2022-02-16 09:25:00|3818|3817|3818.5|3817|3818.5|3817.5|3818|3816.5|53
1645003520000|2022-02-16 09:25:20|3818|3816.5|3818.5|3817|3818.5|3817|3817|3816.5|243
1645003530000|2022-02-16 09:25:30|3819|3818|3819|3818|3819|3818|3819|3817|118
1645003540000|2022-02-16 09:25:40|3818.5|3818.5|3818.5|3818|3818.5|3818.5|3818.5|3818|0
1645003560000|2022-02-16 09:26:00|3819|3818.5|3819.5|3818.5|3819.5|3819|3819|3818.5|442
1645003570000|2022-02-16 09:26:10|3820|3819|3818.5|3817.5|3821|3820|3818.5|3817|2787
1645003580000|2022-02-16 09:26:20|3819.5|3818|3819|3818|3819.5|3818.5|3819|3817.5|76
1645003590000|2022-02-16 09:26:30|||||||||234
1645003610000|2022-02-16 09:26:50|3819.5|3818.5|3819.5|3818|3820|3818.5|3819|3818|277
1645003620000|2022-02-16 09:27:00|3820||3819.5||3820||3819.5||0
1645003640000|2022-02-16 09:27:20|3820||3820||3820||3820||0
1645003650000|2022-02-16 09:27:30|3819.5||3820||3820||3819.5||0
1645003660000|2022-02-16 09:27:40|3819.5||3819.5||3820||3819.5||82
1645003670000|2022-02-16 09:27:50|3820||3820||3820||3820||7
1645003680000|2022-02-16 09:28:00|3820.5|3819.5|3821|3820|3821|3820|3820.5|3819|2508
1645003690000|2022-02-16 09:28:10|3820.5|3819.5|3820|3819|3820.5|3819.5|3819.5|3819|737
1645003700000|2022-02-16 09:28:20|||||||||111
1645003710000|2022-02-16 09:28:30|3820.5|3819.5|3820|3819|3820.5|3819.5|3820|3819|0
1645003730000|2022-02-16 09:28:50|||||||||49
1645003740000|2022-02-16 09:29:00|3819.5|3818.5|3817.5|3816.5|3819.5|3818.5|3817.5|3816.5|2125
1645003760000|2022-02-16 09:29:20|3818|3817|3819|3817.5|3819|3817.5|3818|3817|249
1645003770000|2022-02-16 09:29:30|3819.5|3818|3820|3818.5|3820|3818.5|3819.5|3818|359
1645003790000|2022-02-16 09:29:50|3820.5|3819|3821|3819.5|3821|3819.5|3820.5|3819|1514
1645003800000|2022-02-16 09:30:00|3820.5|3819|3820|3819|3820.5|3819|3820|3818.5|732
1645003810000|2022-02-16 09:30:10||3819.5||3819||3819.5||3819|0
1645003820000|2022-02-16 09:30:20|3820.5|3819.5|3820.5|3819.5|3820.5|3819.5|3820.5|3819|298
1645003830000|2022-02-16 09:30:30|3821|3820|3820.5|3819.5|3821|3820.5|3820|3819.5|255
1645003840000|2022-02-16 09:30:40|3820||3820.5||3820.5||3820||0
1645003850000|2022-02-16 09:30:50|3820|3819|3820|3819|3820|3819.5|3820|3819|195
1645003870000|2022-02-16 09:31:10|||||||||83
1645003900000|2022-02-16 09:31:40|3819.5|3818.5|3817.5|3816.5|3819.5|3819|3817.5|3816.5|2994
1645003910000|2022-02-16 09:31:50|3818|3817|3818|3817|3818|3817.5|3818|3817|543
1645003920000|2022-02-16 09:32:00|3818.5|3817.5|3818.5|3818|3819|3818|3818.5|3817.5|303
1645003930000|2022-02-16 09:32:10|3818|3817.5|3817.5|3816|3818|3817.5|3817|3816|691
1645003940000|2022-02-16 09:32:20|3818|3816.5|3818.5|3817.5|3818.5|3817.5|3818|3816.5|182
1645003960000|2022-02-16 09:32:40|3819.5|3818|3819|3818|3819.5|3818.5|3819|3817.5|348
1645003970000|2022-02-16 09:32:50|||||||||78
1645003980000|2022-02-16 09:33:00|3818.5||3819||3819||3818.5||11901
1645004000000|2022-02-16 09:33:20|3818.5|3817.5|3818.5|3817.5|3818.5|3818|3818|3817.5|235
1645004020000|2022-02-16 09:33:40|3819||3819||3819||3819||0
1645004030000|2022-02-16 09:33:50||3818||3818||3818||3818|13
1645004060000|2022-02-16 09:34:20|3818.5|3817.5|3818.5|3818|3818.5|3818|3818.5|3817.5|950
1645004070000|2022-02-16 09:34:30|3819|3818.5|3817.5|3816.5|3820|3819.5|3817|3816.5|4545
1645004080000|2022-02-16 09:34:40|3817|3816|3817|3816.5|3817.5|3816.5|3817|3816|555
1645004090000|2022-02-16 09:34:50|||||||||124
1645004100000|2022-02-16 09:35:00|3816.5|3816|3816.5|3815.5|3816.5|3816|3816.5|3815.5|299
1645004110000|2022-02-16 09:35:10|3816|3815|3815|3813.5|3816.5|3815.5|3814|3813.5|2553
1645004120000|2022-02-16 09:35:20|3815.5|3814|3818|3817|3818|3817.5|3815.5|3814|934
1645004140000|2022-02-16 09:35:40|3819|3817.5|3819.5|3818|3820|3819|3819|3817.5|4155
1645004150000|2022-02-16 09:35:50|3819||3819||3819.5||3819||44
1645004160000|2022-02-16 09:36:00|3818.5||3819||3819||3818.5||0
1645004170000|2022-02-16 09:36:10|3818.5|3817.5|3818|3817|3818.5|3817.5|3817.5|3817|322
1645004190000|2022-02-16 09:36:30|||||||||147
1645004200000|2022-02-16 09:36:40|3818.5|3817.5|3819|3818|3819|3818|3818.5|3817.5|302
1645004210000|2022-02-16 09:36:50||3817.5||3818||3818||3817.5|1
1645004220000|2022-02-16 09:37:00|3818.5|3817.5|3818.5|3817|3818.5|3817.5|3817.5|3817|913
1645004230000|2022-02-16 09:37:10|3818||3817.5||3818||3817.5||0
1645004240000|2022-02-16 09:37:20|3817|3816.5|3817.5|3816.5|3817.5|3817|3817|3816.5|767
1645004250000|2022-02-16 09:37:30|||||||||138
1645004260000|2022-02-16 09:37:40|3817|3816|3817|3816|3817|3816.5|3816.5|3816|438
1645004290000|2022-02-16 09:38:10|||||||||30
1645004300000|2022-02-16 09:38:20|3816.5|3816.5|3817|3816|3817.5|3816.5|3816.5|3816|711
1645004310000|2022-02-16 09:38:30|3816.5|3815.5|3816|3815|3817|3815.5|3815.5|3815|1012
1645004330000|2022-02-16 09:38:50||3814.5||3814.5||3814.5||3814.5|0
1645004340000|2022-02-16 09:39:00|3815.5||3815.5||3815.5||3815||2
1645004350000|2022-02-16 09:39:10|3815|3814|3815|3813.5|3815|3814.5|3814.5|3813.5|204
1645004370000|2022-02-16 09:39:30|||||||||103
1645004380000|2022-02-16 09:39:40|3814.5||3814.5||3814.5||3814.5||0
1645004390000|2022-02-16 09:39:50|3814|3813|3812.5|3811|3814|3813|3812|3811|2449
1645004400000|2022-02-16 09:40:00|3813|3811.5|3815.5|3814|3815.5|3814|3813|3811.5|972
1645004410000|2022-02-16 09:40:10|3815||3815.5||3815.5||3815||107
1645004420000|2022-02-16 09:40:20|3816|3814.5|3817|3816|3817.5|3816.5|3816|3814.5|962
1645004440000|2022-02-16 09:40:40|3818|3816.5|3818|3817|3818|3817|3818|3816.5|357
1645004450000|2022-02-16 09:40:50|3818.5|3817.5|3818.5|3817.5|3818.5|3818|3818.5|3817.5|122
1645004460000|2022-02-16 09:41:00|3818|3817|3818|3817|3818.5|3817|3817.5|3817|51
1645004470000|2022-02-16 09:41:10|3818.5|3817.5|3818.5|3817.5|3818.5|3817.5|3818.5|3817.5|0
1645004480000|2022-02-16 09:41:20|3819||3819||3819||3819||654
1645004490000|2022-02-16 09:41:30|3819.5|3818|3819.5|3818|3819.5|3818.5|3819.5|3818|473
1645004500000|2022-02-16 09:41:40|3818.5|3817.5|3818.5|3817.5|3819.5|3817.5|3818.5|3817|901
1645004510000|2022-02-16 09:41:50|3819|3818|3819.5|3818|3819.5|3818|3819|3818|131
1645004520000|2022-02-16 09:42:00|3818.5||3818.5||3818.5||3818.5||0
1645004530000|2022-02-16 09:42:10|3819.5|3817.5|3819|3818|3819.5|3818|3818|3817.5|221
1645004550000|2022-02-16 09:42:30|3818.5|3817.5|3818.5|3817.5|3818.5|3817.5|3818|3817.5|27
1645004560000|2022-02-16 09:42:40|3818|3817|3818|3817|3818|3817|3818|3817|135
1645004570000|2022-02-16 09:42:50|3818.5|3817.5|3819|3818|3819|3818|3818.5|3817|135
1645004580000|2022-02-16 09:43:00|3819.5|3818.5|3819.5|3818|3819.5|3818.5|3819.5|3818|80
1645004600000|2022-02-16 09:43:20|3819||3819.5||3819.5||3819||0
1645004610000|2022-02-16 09:43:30|3819||3819||3819||3819||0
1645004620000|2022-02-16 09:43:40|||||||||2
1645004630000|2022-02-16 09:43:50|3818.5|3817.5|3818|3817|3818.5|3817.5|3818|3817|517
1645004640000|2022-02-16 09:44:00|3819|3817.5|3819|3818|3819.5|3818|3818.5|3817|299
1645004650000|2022-02-16 09:44:10|3818.5|3817.5|3818.5|3817|3818.5|3817.5|3818.5|3817|23
1645004680000|2022-02-16 09:44:40|3819|3817.5|3819.5|3818|3819.5|3818|3819|3817.5|206
1645004690000|2022-02-16 09:44:50|3819||3819.5||3819.5||3819||130
1645004700000|2022-02-16 09:45:00|3819|3817.5|3819|3817.5|3819|3817.5|3818.5|3817.5|146
1645004710000|2022-02-16 09:45:10|3818.5|3817|3819.5|3818|3819.5|3818|3818|3817|475
1645004720000|2022-02-16 09:45:20|3819|3817.5|3818|3817|3819.5|3817.5|3818|3817|700
1645004750000|2022-02-16 09:45:50|3817.5||3818||3818||3817.5||70
1645004770000|2022-02-16 09:46:10|||||||||737
1645004780000|2022-02-16 09:46:20|||||||||100
1645004800000|2022-02-16 09:46:40|3817.5|3816.5|3816|3815|3817.5|3816.5|3815.5|3815|4206
1645004810000|2022-02-16 09:46:50|3815.5|3814.5|3815.5|3814.5|3816|3815|3815.5|3814.5|574
1645004820000|2022-02-16 09:47:00|3815|3814|3814.5|3813.5|3815|3814|3814.5|3813.5|1211
1645004830000|2022-02-16 09:47:10|3815||3814.5||3815||3814.5||0
1645004840000|2022-02-16 09:47:20|3814|3813|3813|3812|3814|3813|3813|3812|670
1645004850000|2022-02-16 09:47:30||3811.5||3811||3811.5||3811|0
1645004860000|2022-02-16 09:47:40||3811.5||3811.5||3812||3811.5|0
1645004870000|2022-02-16 09:47:50|3812.5|3811|3812.5|3811.5|3812.5|3811.5|3812|3811|26
1645004880000|2022-02-16 09:48:00|3813|3812|3814|3813|3814.5|3813|3813|3812|1074
1645004890000|2022-02-16 09:48:10|3814.5|3813.5|3815|3814|3815|3814|3814|3813.5|74
1645004900000|2022-02-16 09:48:20|3814.5|3813.5|3814|3813|3815|3813.5|3814|3813|174
1645004910000|2022-02-16 09:48:30|3815|3813.5|3815|3813.5|3815|3813.5|3815|3813.5|98
1645004920000|2022-02-16 09:48:40|||||||||1
1645004930000|2022-02-16 09:48:50|||||||||26
1645004940000|2022-02-16 09:49:00|3814.5|3813|3814|3813|3814.5|3813|3813.5|3813|97
1645004960000|2022-02-16 09:49:20|3813.5|3812.5|3813.5|3813|3814|3813|3813|3812.5|296
1645004970000|2022-02-16 09:49:30|3814||3814||3814||3814||1082
1645004980000|2022-02-16 09:49:40|3814.5|3813.5|3814.5|3813.5|3814.5|3813.5|3814|3813.5|594
1645004990000|2022-02-16 09:49:50|3814|3814|3814.5|3814|3814.5|3814|3814|3814|150
1645005000000|2022-02-16 09:50:00|3814|3813.5|3815|3814|3815|3814.5|3814|3813.5|545
1645005010000|2022-02-16 09:50:10|3814.5||3814.5||3814.5||3814.5||0
1645005020000|2022-02-16 09:50:20|3815|3814.5|3814|3813|3815|3814.5|3814|3813|1022
1645005030000|2022-02-16 09:50:30|3814.5|3813.5|3815|3813.5|3815|3813.5|3814.5|3813.5|116
1645005050000|2022-02-16 09:50:50|3814.5||3815||3815||3814.5||26
1645005060000|2022-02-16 09:51:00|3815.5|3814|3816|3814.5|3816|3814.5|3815.5|3814|77
1645005080000|2022-02-16 09:51:20|3815.5||3815.5||3815.5||3815.5||0
1645005090000|2022-02-16 09:51:30|3816|3815|3817|3816.5|3817|3816.5|3816|3814.5|346
1645005100000|2022-02-16 09:51:40|3817.5|3817|3818|3817|3818.5|3817.5|3817.5|3817|514
1645005110000|2022-02-16 09:51:50|3817.5|3817.5|3819.5|3818|3820|3818.5|3817.5|3817.5|279
1645005120000|2022-02-16 09:52:00|3820|3818.5|3820|3818.5|3820|3818.5|3820|3818.5|0
1645005130000|2022-02-16 09:52:10|3819|3818|3819|3817.5|3819.5|3818.5|3819|3817.5|162
1645005140000|2022-02-16 09:52:20|3819.5|3818.5|3819.5|3817.5|3819.5|3818.5|3819|3817.5|94
1645005150000|2022-02-16 09:52:30|3819||3819||3819||3818.5||2
1645005160000|2022-02-16 09:52:40|3818.5|3818|3819|3818|3819|3818.5|3818.5|3818|0
1645005170000|2022-02-16 09:52:50|3818.5|3817.5|3818.5|3817.5|3818.5|3818.5|3818.5|3817.5|131
1645005180000|2022-02-16 09:53:00|3819||3818.5||3819||3818.5||0
1645005190000|2022-02-16 09:53:10|3818|3817|3817.5|3816.5|3818|3817|3817|3816.5|1061
1645005200000|2022-02-16 09:53:20|3818|3817|3818|3817|3818|3817|3818|3817|162
1645005230000|2022-02-16 09:53:50|3817.5||3818||3818||3817.5||160
1645005250000|2022-02-16 09:54:10|3817|3816.5|3817.5|3816.5|3817.5|3816.5|3817|3816.5|19
1645005260000|2022-02-16 09:54:20|3817|3816|3816.5|3815.5|3817|3816|3816|3815.5|1463
1645005270000|2022-02-16 09:54:30|3816|3815|3815.5|3814.5|3816|3815|3815.5|3814.5|980
1645005280000|2022-02-16 09:54:40|3816|3815|3817|3816|3817|3816|3815.5|3815|338
1645005290000|2022-02-16 09:54:50|3816.5|3815.5|3816.5|3815.5|3817|3815.5|3816.5|3815.5|239
1645005300000|2022-02-16 09:55:00||3815||3815.5||3815.5||3815|0
1645005310000|2022-02-16 09:55:10|3817|3816|3817|3815.5|3817|3816|3817|3815.5|599
1645005320000|2022-02-16 09:55:20|3816.5|3815|3816|3815|3816.5|3815|3816|3815|297
1645005330000|2022-02-16 09:55:30||3815.5||3815||3815.5||3815|0
1645005340000|2022-02-16 09:55:40|3816.5|3815.5|3817|3816|3817|3816|3816.5|3815.5|1654
1645005350000|2022-02-16 09:55:50|3816.5|3815.5|3814.5|3813.5|3816.5|3815.5|3814.5|3813.5|4016
1645005370000|2022-02-16 09:56:10|3814|3813|3814|3813|3814.5|3813|3813.5|3812.5|661
1645005380000|2022-02-16 09:56:20|3815|3813.5|3815|3813.5|3815.5|3814|3814|3813.5|326
1645005390000|2022-02-16 09:56:30||3814||3814||3814||3814|200
1645005400000|2022-02-16 09:56:40|3815.5|3814.5|3815.5|3814.5|3815.5|3814.5|3815|3814.5|947
1645005410000|2022-02-16 09:56:50|3815|3814|3815.5|3814|3815.5|3814.5|3814.5|3813.5|3053
1645005420000|2022-02-16 09:57:00|3815||3815||3815||3815||0
1645005430000|2022-02-16 09:57:10|3814.5|3813.5|3813.5|3812|3814.5|3813.5|3813|3812|6562
1645005440000|2022-02-16 09:57:20|||||||||28
1645005450000|2022-02-16 09:57:30|3814|3812.5|3813|3812|3814|3813|3813|3812|546
1645005470000|2022-02-16 09:57:50|||||||||25
1645005480000|2022-02-16 09:58:00|3813.5|3812.5|3813.5|3812.5|3813.5|3812.5|3813.5|3812.5|630
1645005490000|2022-02-16 09:58:10|3814|3813|3814|3812.5|3814|3813|3814|3812.5|114
1645005510000|2022-02-16 09:58:30|3814.5|3813|3815.5|3815|3817|3816.5|3814.5|3813|4968
1645005520000|2022-02-16 09:58:40|3815|3814.5|3814.5|3813.5|3815.5|3814.5|3813.5|3813|2448
1645005530000|2022-02-16 09:58:50|3814|3813|3814.5|3813|3814.5|3813|3814|3813|161
1645005570000|2022-02-16 09:59:30||3813.5||3813.5||3814||3813.5|1
1645005580000|2022-02-16 09:59:40|3814|3813|3813.5|3813|3814|3813.5|3813.5|3813|494
1645005590000|2022-02-16 09:59:50|3814|3813.5|3814.5|3813|3814.5|3813.5|3814|3813|263
1645005600000|2022-02-16 10:00:00|3814|3813.5|3814.5|3813.5|3814.5|3813.5|3814|3813.5|0
1645005610000|2022-02-16 10:00:10|3815|3814|3816|3814.5|3816|3815|3815|3814|928
1645005630000|2022-02-16 10:00:30|3815.5||3815||3815.5||3815||0
1645005640000|2022-02-16 10:00:40|3814.5|3814|3814|3813|3815|3814.5|3813.5|3813|1610
1645005650000|2022-02-16 10:00:50|||||||||26
1645005670000|2022-02-16 10:01:10|3814.5|3813.5|3814.5|3814|3815|3814|3814.5|3813.5|343
1645005680000|2022-02-16 10:01:20|3815||3814.5||3815||3814.5||330
1645005690000|2022-02-16 10:01:30|||||||||35
1645005700000|2022-02-16 10:01:40|3815|3814.5|3814|3813|3815.5|3814.5|3814|3813|152
1645005710000|2022-02-16 10:01:50|3814.5|3813.5|3814.5|3813.5|3815|3813.5|3814.5|3813.5|275
1645005720000|2022-02-16 10:02:00||3813||3813||3813||3813|420
1645005730000|2022-02-16 10:02:10|3814|3812.5|3813.5|3813|3814|3813|3813.5|3812|172
1645005740000|2022-02-16 10:02:20|3813|3812.5|3813.5|3812|3813.5|3812.5|3813|3811.5|152
1645005750000|2022-02-16 10:02:30|||||||||23
1645005760000|2022-02-16 10:02:40|3813||3813||3813||3813||0
1645005770000|2022-02-16 10:02:50|3812.5|3811.5|3813|3811.5|3813|3811.5|3812.5|3811|2013
1645005780000|2022-02-16 10:03:00|3812.5||3813||3813||3812.5||16
1645005790000|2022-02-16 10:03:10|3812.5||3812.5||3812.5||3812.5||93
1645005800000|2022-02-16 10:03:20||3811||3811||3811||3811|0
1645005810000|2022-02-16 10:03:30|3812|3810.5|3812.5|3811.5|3812.5|3811.5|3812|3810.5|0
1645005820000|2022-02-16 10:03:40|3813.5|3812|3813|3811.5|3813.5|3812.5|3813|3811.5|607
1645005830000|2022-02-16 10:03:50|||||||||35
1645005840000|2022-02-16 10:04:00||3812||3811.5||3812||3811.5|10
1645005850000|2022-02-16 10:04:10||3812||3812||3812||3811.5|0
1645005860000|2022-02-16 10:04:20|3812.5|3811.5|3812.5|3811.5|3813|3811.5|3812.5|3811.5|880
1645005870000|2022-02-16 10:04:30|3813|3812|3812.5|3811.5|3813|3812|3812.5|3811.5|10
1645005880000|2022-02-16 10:04:40|3813|3812|3813.5|3812|3813.5|3812|3813|3811.5|6
1645005890000|2022-02-16 10:04:50|3814|3813|3815|3813.5|3815|3813.5|3814|3813|343
1645005900000|2022-02-16 10:05:00|3814.5||3814.5||3815||3814.5||27
1645005910000|2022-02-16 10:05:10|3814|3813|3814|3813|3814|3813.5|3813.5|3813|237
1645005920000|2022-02-16 10:05:20|3814.5||3814.5||3814.5||3814.5||710
1645005930000|2022-02-16 10:05:30|3815|3813.5|3814.5|3814|3815.5|3814|3814.5|3813|21
1645005940000|2022-02-16 10:05:40|3815||3815||3815||3815||0
1645005950000|2022-02-16 10:05:50|3815.5||3815.5||3815.5||3815.5||114
1645005960000|2022-02-16 10:06:00|||||||||11
1645005970000|2022-02-16 10:06:10|3815|3813.5|3814.5|3813.5|3815|3814|3814.5|3813.5|596
1645005980000|2022-02-16 10:06:20|3815|3814|3815.5|3814|3815.5|3814.5|3815|3813.5|223
1645005990000|2022-02-16 10:06:30|3815|3813.5|3813|3812|3815|3814|3812.5|3812|3903
1645006000000|2022-02-16 10:06:40|3812.5|3811.5|3812.5|3811.5|3812.5|3811.5|3812.5|3811.5|296
1645006010000|2022-02-16 10:06:50|||||||||8
1645006020000|2022-02-16 10:07:00|3813||3813||3813||3813||57
1645006040000|2022-02-16 10:07:20|||||||||105
1645006060000|2022-02-16 10:07:40|||||||||26
1645006080000|2022-02-16 10:08:00|3812.5||3812.5||3812.5||3812.5||2
1645006090000|2022-02-16 10:08:10|3813||3813||3813||3813||0
1645006100000|2022-02-16 10:08:20||3812||3812||3812||3812|0
1645006110000|2022-02-16 10:08:30|||||||||1
1645006140000|2022-02-16 10:09:00|3813.5|3812.5|3815|3814|3815.5|3814.5|3813.5|3812.5|3075
1645006150000|2022-02-16 10:09:10|||||||||405
1645006160000|2022-02-16 10:09:20|3814.5|3813.5|3813.5|3812.5|3814.5|3814|3813.5|3812.5|1499
1645006170000|2022-02-16 10:09:30|||||||||40
1645006180000|2022-02-16 10:09:40||3813||3813||3813||3813|0
1645006190000|2022-02-16 10:09:50|3814|3812.5|3813.5|3812.5|3814|3813|3813.5|3812.5|1123
1645006200000|2022-02-16 10:10:00|3814|3813|3813.5|3813|3814|3813|3813|3812.5|685
1645006210000|2022-02-16 10:10:10|3813|3812.5|3813|3812.5|3813|3812.5|3813|3812.5|27
1645006220000|2022-02-16 10:10:20|3814|3813|3814|3813|3814.5|3813|3814|3813|200
1645006230000|2022-02-16 10:10:30|3814.5|3813.5|3815.5|3814|3815.5|3814|3814.5|3813.5|813
1645006240000|2022-02-16 10:10:40|3815||3815||3815.5||3815||135
1645006250000|2022-02-16 10:10:50|3815.5|3813.5|3815|3814|3815.5|3814|3815|3813.5|185
1645006260000|2022-02-16 10:11:00|3815.5||3814.5||3815.5||3814.5||0
1645006270000|2022-02-16 10:11:10|||||||||128
1645006280000|2022-02-16 10:11:20||3813.5||3813.5||3813.5||3813.5|5
1645006310000|2022-02-16 10:11:50|3815|3814|3816|3815|3816|3815|3815|3814|775
1645006320000|2022-02-16 10:12:00|3815.5|3814.5|3816|3814.5|3816|3815|3815|3814|1334
1645006330000|2022-02-16 10:12:10||3815||3815||3815||3815|0
1645006340000|2022-02-16 10:12:20|3815.5|3814.5|3816|3815|3816|3815|3815.5|3814.5|410
1645006360000|2022-02-16 10:12:40|||||||||1
1645006370000|2022-02-16 10:12:50|3815.5|3814.5|3815.5|3814|3816|3815|3815.5|3814|890
1645006380000|2022-02-16 10:13:00||3814.5||3814||3814.5||3814|158
1645006390000|2022-02-16 10:13:10|3815|3815|3816.5|3815|3816.5|3815|3815|3815|336
1645006410000|2022-02-16 10:13:30|3817|3815.5|3819|3817.5|3819|3817.5|3817|3815.5|1
1645006420000|2022-02-16 10:13:40|3818.5|3818|3819.5|3818.5|3820|3818.5|3818.5|3818|2
1645006430000|2022-02-16 10:13:50|3820|3819|3821|3819.5|3821.5|3819.5|3820|3818.5|663
1645006450000|2022-02-16 10:14:10|3820.5|3820.5|3818.5|3817.5|3820.5|3820.5|3818.5|3817.5|4252
1645006460000|2022-02-16 10:14:20|||||||||95
1645006470000|2022-02-16 10:14:30|||||||||65
1645006490000|2022-02-16 10:14:50|3819|3817|3817|3816.5|3819|3817|3817|3816.5|1903
1645006500000|2022-02-16 10:15:00|3816.5|3816|3817|3816|3817|3816.5|3816.5|3816|1115
1645006510000|2022-02-16 10:15:10|||||||||135
1645006520000|2022-02-16 10:15:20|3816.5|3815.5|3816.5|3815.5|3816.5|3816|3816.5|3815|528
1645006540000|2022-02-16 10:15:40|||||||||379
1645006550000|2022-02-16 10:15:50|3817|3816|3817|3816|3817|3816.5|3817|3816|1090
1645006560000|2022-02-16 10:16:00|3816.5|3815.5|3816.5|3815.5|3816.5|3815.5|3816.5|3815.5|456
1645006570000|2022-02-16 10:16:10|3817||3817||3817||3817||0
1645006580000|2022-02-16 10:16:20|3817.5|3816|3818.5|3817|3818.5|3817.5|3817.5|3816|648
1645006590000|2022-02-16 10:16:30|||||||||784
1645006600000|2022-02-16 10:16:40||3817.5||3817||3817.5||3817|21
1645006610000|2022-02-16 10:16:50|||||||||22
1645006620000|2022-02-16 10:17:00|3818||3818.5||3818.5||3817.5||326
1645006630000|2022-02-16 10:17:10||3817.5||3817||3817.5||3817|0
1645006640000|2022-02-16 10:17:20|3818||3817.5||3818||3817.5||0
1645006660000|2022-02-16 10:17:40|3817|3816.5|3817.5|3816.5|3817.5|3817|3817|3816|633
1645006670000|2022-02-16 10:17:50|||||||||31
1645006690000|2022-02-16 10:18:10|3818|3817|3818|3817|3818|3817|3818|3817|6
1645006700000|2022-02-16 10:18:20|3818.5|3817.5|3819|3818|3819.5|3818|3818.5|3817.5|474
1645006710000|2022-02-16 10:18:30|||||||||522
1645006720000|2022-02-16 10:18:40|3819.5||3819.5||3819.5||3819.5||0
1645006730000|2022-02-16 10:18:50|3820|3818.5|3818.5|3817|3820|3819|3818.5|3817|348
1645006740000|2022-02-16 10:19:00|3818|3816.5|3817.5|3817|3818|3817|3817.5|3816.5|0
1645006750000|2022-02-16 10:19:10|3818|3816.5|3818|3817.5|3818|3817.5|3818|3816.5|660
1645006760000|2022-02-16 10:19:20|3817.5|3817|3818|3817|3818|3817|3817.5|3817|424
1645006770000|2022-02-16 10:19:30|3817.5|3816.5|3817|3816|3818|3816.5|3817|3815.5|338
1645006780000|2022-02-16 10:19:40||3816.5||3816.5||3816.5||3816.5|0
1645006790000|2022-02-16 10:19:50|3818||3818||3818||3818||66
1645006810000|2022-02-16 10:20:10||3817||3817||3817||3816.5|170
1645006820000|2022-02-16 10:20:20|||||||||97
1645006830000|2022-02-16 10:20:30|3817.5|3816.5|3818|3816.5|3818|3816.5|3817.5|3816.5|375
1645006840000|2022-02-16 10:20:40|3817.5||3818||3818||3817.5||0
1645006850000|2022-02-16 10:20:50|3817.5||3818||3818||3817.5||29
1645006860000|2022-02-16 10:21:00|3817.5|3817|3819|3817.5|3819.5|3818|3817.5|3816.5|1217
1645006870000|2022-02-16 10:21:10|3819.5|3818|3819.5|3818|3819.5|3818|3819.5|3818|2
1645006880000|2022-02-16 10:21:20|3819|3817.5|3818.5|3817.5|3819.5|3818|3818.5|3817.5|0
1645006890000|2022-02-16 10:21:30|3819|3818|3819|3818|3819.5|3818|3819|3817.5|221
1645006900000|2022-02-16 10:21:40|3819.5||3819.5||3819.5||3819.5||79
1645006910000|2022-02-16 10:21:50|3819|3818.5|3818.5|3818|3819.5|3819|3818.5|3817.5|2020
1645006920000|2022-02-16 10:22:00|||||||||723
1645006940000|2022-02-16 10:22:20||3817.5||3817.5||3818||3817.5|792
1645006950000|2022-02-16 10:22:30|3818|3817|3818|3817|3818|3817|3818|3817|575
1645006960000|2022-02-16 10:22:40|3817.5|3816.5|3817.5|3816.5|3817.5|3816.5|3817.5|3816.5|19
1645006970000|2022-02-16 10:22:50|3817|3816|3816.5|3815.5|3817|3816.5|3816.5|3815.5|901
1645006980000|2022-02-16 10:23:00|3816|3815|3815.5|3814.5|3816|3815|3815.5|3814|8
1645006990000|2022-02-16 10:23:10|3815|3814|3815|3814|3815|3814.5|3815|3814|110
1645007020000|2022-02-16 10:23:40|3814.5|3813.5|3814|3813.5|3814.5|3814|3814|3813.5|3815
1645007030000|2022-02-16 10:23:50|3814.5|3814|3815.5|3814|3815.5|3814|3814.5|3814|346
1645007040000|2022-02-16 10:24:00|3816|3814.5|3816.5|3815.5|3817|3816|3816|3814.5|1330
1645007050000|2022-02-16 10:24:10|3816||3816.5||3816.5||3816||0
1645007060000|2022-02-16 10:24:20|3816|3815|3816|3815|3816|3815.5|3816|3815|508
1645007070000|2022-02-16 10:24:30|3815.5|3814.5|3815.5|3814|3815.5|3815|3815.5|3814|743
1645007080000|2022-02-16 10:24:40|3815|3814.5|3815|3814|3815|3814.5|3815|3814|0
1645007090000|2022-02-16 10:24:50|3815.5||3815.5||3815.5||3815.5||23
1645007100000|2022-02-16 10:25:00||3814.5||3814.5||3814.5||3814.5|0
1645007110000|2022-02-16 10:25:10|3815|3814|3815|3814|3815|3814.5|3815|3814|526
1645007120000|2022-02-16 10:25:20|3815.5|3814.5|3815.5|3814.5|3815.5|3815|3815.5|3814|85
1645007130000|2022-02-16 10:25:30|3816.5|3815|3816.5|3815.5|3816.5|3815.5|3816.5|3814.5|4
1645007140000|2022-02-16 10:25:40|3816|3815|3815.5|3815|3816|3815|3815.5|3815|49
1645007150000|2022-02-16 10:25:50|3816||3816||3816||3816||77
1645007160000|2022-02-16 10:26:00|3815.5|3814.5|3815.5|3815|3816|3815|3815.5|3814.5|843
1645007170000|2022-02-16 10:26:10|3816||3816||3816||3816||733
1645007190000|2022-02-16 10:26:30||3815.5||3815.5||3815.5||3815.5|0
1645007200000|2022-02-16 10:26:40|3816.5||3816.5||3816.5||3816.5||178
1645007210000|2022-02-16 10:26:50|||||||||166
1645007220000|2022-02-16 10:27:00|3817|3816|3817.5|3816.5|3817.5|3816.5|3817|3816|109
1645007230000|2022-02-16 10:27:10|3818|3817|3818.5|3817.5|3819.5|3818|3818|3817|7733
1645007240000|2022-02-16 10:27:20|3819|3818|3818.5|3818|3819.5|3818|3818.5|3818|0
1645007250000|2022-02-16 10:27:30|3819||3819||3819||3819||0
1645007260000|2022-02-16 10:27:40|3819.5|3818.5|3820|3819|3820.5|3819.5|3819.5|3818.5|808
1645007270000|2022-02-16 10:27:50|3820.5||3820||3820.5||3820||120
1645007290000|2022-02-16 10:28:10|3820.5|3819.5|3820.5|3819.5|3820.5|3819.5|3820.5|3819.5|346
1645007300000|2022-02-16 10:28:20|3821|3820|3821|3820|3821.5|3820|3821|3820|13
1645007320000|2022-02-16 10:28:40|3821.5|3820.5|3821.5|3820.5|3821.5|3820.5|3821.5|3820.5|2
1645007330000|2022-02-16 10:28:50|3821|3820|3822|3821|3822.5|3821|3821|3820|383
1645007340000|2022-02-16 10:29:00|3822.5|3821.5|3822.5|3821.5|3822.5|3821.5|3822|3821.5|79
1645007350000|2022-02-16 10:29:10|3823|3822|3823|3821.5|3823|3822|3822.5|3821.5|14
1645007360000|2022-02-16 10:29:20||3822||3822||3822.5||3822|609
1645007370000|2022-02-16 10:29:30|3823.5|3822.5|3823|3822|3824|3823|3823|3822|1268
1645007380000|2022-02-16 10:29:40|3822.5|3822.5|3822.5|3821.5|3822.5|3822.5|3822.5|3821.5|1404
1645007390000|2022-02-16 10:29:50|3822|3821|3822.5|3821|3822.5|3821.5|3821.5|3820.5|1461
1645007400000|2022-02-16 10:30:00|3822|3820.5|3821.5|3820.5|3822|3821|3821.5|3820.5|735
1645007410000|2022-02-16 10:30:10|3821|3820|3821.5|3820.5|3821.5|3820.5|3821|3820|5818
1645007420000|2022-02-16 10:30:20|||||||||259
1645007430000|2022-02-16 10:30:30|||||||||300
1645007440000|2022-02-16 10:30:40|||||||||275
1645007450000|2022-02-16 10:30:50|3821|3820|3819.5|3818.5|3821|3820|3819.5|3818.5|4240
1645007460000|2022-02-16 10:31:00|3820|3819|3820.5|3819|3820.5|3819.5|3820|3819|756
1645007480000|2022-02-16 10:31:20|3820||3820.5||3820.5||3820||0
1645007490000|2022-02-16 10:31:30||3819.5||3819.5||3819.5||3819.5|40
1645007500000|2022-02-16 10:31:40|3820|3819|3819.5|3819|3820|3819|3819.5|3819|314
1645007510000|2022-02-16 10:31:50|3820||3820||3820||3820||184
1645007530000|2022-02-16 10:32:10|3819.5|3818.5|3818.5|3818|3819.5|3818.5|3818.5|3818|1837
1645007540000|2022-02-16 10:32:20|3818|3817.5|3819.5|3818.5|3819.5|3818.5|3818|3817.5|1049
1645007560000|2022-02-16 10:32:40|||||||||430
1645007570000|2022-02-16 10:32:50|3819|3818|3820|3819|3820|3819|3818.5|3817.5|811
1645007580000|2022-02-16 10:33:00|||||||||36
1645007590000|2022-02-16 10:33:10||3818.5||3818.5||3818.5||3818.5|231
1645007610000|2022-02-16 10:33:30|3819.5||3819.5||3819.5||3819.5||0
1645007620000|2022-02-16 10:33:40|3820|3819|3820|3818.5|3820|3819|3820|3818.5|612
1645007630000|2022-02-16 10:33:50|3819.5|3819|3820|3819|3820|3819|3819.5|3819|2
1645007650000|2022-02-16 10:34:10||3818.5||3819||3819||3818.5|101
1645007660000|2022-02-16 10:34:20|||||||||2
1645007670000|2022-02-16 10:34:30|3819.5|3819.5|3819.5|3818.5|3819.5|3819.5|3819.5|3818|2623
1645007680000|2022-02-16 10:34:40|||||||||8
1645007690000|2022-02-16 10:34:50|||||||||4
1645007710000|2022-02-16 10:35:10|||||||||116
1645007730000|2022-02-16 10:35:30||3819||3819||3819||3819|207
1645007740000|2022-02-16 10:35:40|3819|3818.5|3818.5|3818|3819|3818.5|3818.5|3818|2980
1645007750000|2022-02-16 10:35:50|||||||||242
1645007760000|2022-02-16 10:36:00|||||||||2
1645007770000|2022-02-16 10:36:10||3817.5||3818||3818||3817|751
1645007780000|2022-02-16 10:36:20|3819||3818.5||3819||3818.5||312
1645007790000|2022-02-16 10:36:30|||||||||223
1645007800000|2022-02-16 10:36:40||3817.5||3817.5||3817.5||3817.5|1753
1645007810000|2022-02-16 10:36:50|||||||||34
1645007820000|2022-02-16 10:37:00|||||||||2
1645007830000|2022-02-16 10:37:10||3818||3817.5||3818||3817.5|3087
1645007850000|2022-02-16 10:37:30|||||||||18
1645007860000|2022-02-16 10:37:40|||||||||2
1645007870000|2022-02-16 10:37:50|3818|3817|3817|3816|3818|3817|3817|3816|3509
1645007880000|2022-02-16 10:38:00|||||||||24
1645007940000|2022-02-16 10:39:00|3818|3816.5|3819|3818|3819.5|3818|3817.5|3816.5|1662
1645007950000|2022-02-16 10:39:10|3819.5||3819.5||3819.5||3819.5||0
1645007970000|2022-02-16 10:39:30|3819||3819||3819||3819||0
1645007980000|2022-02-16 10:39:40|3819.5||3819||3819.5||3819||0
1645007990000|2022-02-16 10:39:50|3819.5||3819.5||3819.5||3819.5||67
1645008000000|2022-02-16 10:40:00|3820|3818.5|3820|3819|3820|3819|3820|3818.5|1460
1645008010000|2022-02-16 10:40:10|3819.5||3819.5||3819.5||3819.5||0
1645008020000|2022-02-16 10:40:20|||||||||301
1645008030000|2022-02-16 10:40:30||3818.5||3818.5||3818.5||3818.5|816
1645008040000|2022-02-16 10:40:40|||||||||6
1645008050000|2022-02-16 10:40:50|||||||||32
1645008060000|2022-02-16 10:41:00|3819|3818|3818.5|3817.5|3819|3818|3818|3817|1412
1645008070000|2022-02-16 10:41:10|3819||3819||3819||3819||116
1645008080000|2022-02-16 10:41:20|3818.5||3819||3819||3818.5||0
1645008090000|2022-02-16 10:41:30|||||||||7
1645008100000|2022-02-16 10:41:40|3819.5|3818|3819.5|3818.5|3819.5|3818.5|3819.5|3818|0
1645008110000|2022-02-16 10:41:50|||||||||27
1645008120000|2022-02-16 10:42:00|3818.5|3818|3818|3817|3818.5|3818|3817.5|3817|436
1645008160000|2022-02-16 10:42:40|3818.5|3817.5|3818.5|3817.5|3819|3818|3818.5|3817|3
1645008170000|2022-02-16 10:42:50|3819|3818|3819.5|3818.5|3819.5|3818.5|3819|3818|835
1645008180000|2022-02-16 10:43:00|||||||||10
1645008190000|2022-02-16 10:43:10|3820|3819|3821|3819.5|3821|3819.5|3820|3819|357
1645008200000|2022-02-16 10:43:20|3821.5|3820|3821.5|3820.5|3821.5|3820.5|3821.5|3820|350
1645008210000|2022-02-16 10:43:30|3822|3821|3824.5|3823.5|3824.5|3823.5|3822|3821|2348
1645008220000|2022-02-16 10:43:40|3824|3823|3824|3823|3824|3823|3824|3823|0
1645008230000|2022-02-16 10:43:50|3824.5||3824.5||3824.5||3824.5||3
1645008240000|2022-02-16 10:44:00|3824|3823.5|3824.5|3823.5|3824.5|3823.5|3824|3823.5|284
1645008250000|2022-02-16 10:44:10|3824|3823|3824|3823|3824|3823|3824|3823|451
1645008260000|2022-02-16 10:44:20|3823.5||3824||3824||3823.5||0
1645008270000|2022-02-16 10:44:30|3824.5||3824.5||3824.5||3824.5||0
1645008280000|2022-02-16 10:44:40|||||||||50
1645008310000|2022-02-16 10:45:10|3824||3824||3824.5||3824||0
1645008320000|2022-02-16 10:45:20|3824.5|3822.5|3823.5|3822.5|3824.5|3822.5|3823.5|3822.5|868
1645008330000|2022-02-16 10:45:30||3823||3822.5||3823||3822.5|0
1645008350000|2022-02-16 10:45:50|3824|3823|3824.5|3823.5|3824.5|3823.5|3824|3823|58
1645008360000|2022-02-16 10:46:00|3825||3824.5||3825||3824.5||5
1645008370000|2022-02-16 10:46:10|3825|3824|3825|3824|3825|3824|3825|3824|320
1645008400000|2022-02-16 10:46:40|||||||||45
1645008410000|2022-02-16 10:46:50|3826|3824.5|3826.5|3825|3826.5|3825|3825.5|3824.5|604
1645008420000|2022-02-16 10:47:00|3826|3824.5|3825|3824|3826|3824.5|3824|3823|2067
1645008430000|2022-02-16 10:47:10|3824.5|3823.5|3824.5|3823.5|3824.5|3823.5|3824.5|3823|0
1645008440000|2022-02-16 10:47:20|3825||3824.5||3825||3824.5||108
1645008450000|2022-02-16 10:47:30|3825||3825||3825||3825||0
1645008460000|2022-02-16 10:47:40|3825.5|3824|3825.5|3824|3825.5|3824.5|3825.5|3823.5|65
1645008470000|2022-02-16 10:47:50|||||||||2
1645008480000|2022-02-16 10:48:00|3825||3825||3825||3824.5||413
1645008490000|2022-02-16 10:48:10|3825.5|3824.5|3826|3824.5|3826|3824.5|3825.5|3824.5|0
1645008500000|2022-02-16 10:48:20|3825.5||3825.5||3825.5||3825.5||0
1645008510000|2022-02-16 10:48:30|3825||3825.5||3825.5||3825||843
1645008520000|2022-02-16 10:48:40|3826|3825|3826.5|3825.5|3826.5|3825.5|3825.5|3825|172
1645008530000|2022-02-16 10:48:50|||||||||8
1645008540000|2022-02-16 10:49:00|3827|3826|3827|3826|3827|3826|3827|3826|14
1645008550000|2022-02-16 10:49:10|3827.5||3827.5||3827.5||3827||0
1645008560000|2022-02-16 10:49:20|3827||3827.5||3827.5||3827||0
1645008570000|2022-02-16 10:49:30|3827||3827.5||3827.5||3827||0
1645008580000|2022-02-16 10:49:40|||||||||109
1645008590000|2022-02-16 10:49:50|3827||3827.5||3827.5||3827||21
1645008600000|2022-02-16 10:50:00|3827||3827||3827||3827||0
1645008610000|2022-02-16 10:50:10|3827.5||3827.5||3827.5||3827||0
1645008620000|2022-02-16 10:50:20|3827|3826.5|3826.5|3826|3827.5|3826.5|3826.5|3826|2192
1645008630000|2022-02-16 10:50:30|3827|3826.5|3827|3826|3827.5|3826.5|3827|3826|883
1645008640000|2022-02-16 10:50:40|3826.5||3826.5||3826.5||3826.5||0
1645008650000|2022-02-16 10:50:50|3827||3827||3827||3827||61
1645008660000|2022-02-16 10:51:00|3826.5||3826.5||3827||3826.5||793
1645008670000|2022-02-16 10:51:10|3826|3825.5|3826|3825.5|3826|3825.5|3826|3825.5|797
1645008710000|2022-02-16 10:51:50|3825.5|3825|3825|3823.5|3825.5|3825|3824.5|3823.5|1904
1645008720000|2022-02-16 10:52:00|3824.5||3824.5||3824.5||3824.5||750
1645008730000|2022-02-16 10:52:10|3825|3824|3825.5|3824|3825.5|3825|3825|3824|3585
1645008740000|2022-02-16 10:52:20|3825|3823.5|3824.5|3823.5|3825|3823.5|3824|3823.5|961
1645008760000|2022-02-16 10:52:40|3824||3824.5||3824.5||3824||1061
1645008770000|2022-02-16 10:52:50|||||||||40
1645008780000|2022-02-16 10:53:00|||||||||1342
1645008800000|2022-02-16 10:53:20|3824|3823|3823.5|3823|3824|3823.5|3823.5|3823|510
1645008820000|2022-02-16 10:53:40|3823|3822.5|3824|3823|3824|3823|3823|3822.5|2510
1645008830000|2022-02-16 10:53:50|3823.5|3822.5|3823|3822.5|3823.5|3822.5|3823|3822.5|412
1645008840000|2022-02-16 10:54:00|||||||||133
1645008860000|2022-02-16 10:54:20|3822.5|3822|3822.5|3822|3823|3822.5|3822.5|3822|398
1645008870000|2022-02-16 10:54:30|3823|3822.5|3823|3822|3823.5|3822.5|3823|3822|365
1645008880000|2022-02-16 10:54:40|3823.5||3823.5||3823.5||3823.5||0
1645008890000|2022-02-16 10:54:50|3824|3822.5|3824|3822.5|3824|3822.5|3823.5|3822.5|90
1645008900000|2022-02-16 10:55:00|3823.5||3823.5||3823.5||3823.5||0
1645008920000|2022-02-16 10:55:20|3824|3822|3823.5|3822|3824|3822|3823.5|3822|0
1645008930000|2022-02-16 10:55:30|3823||3823||3823.5||3823||0
1645008940000|2022-02-16 10:55:40|3822.5||3823||3823||3822.5||0
1645008950000|2022-02-16 10:55:50|3822.5|3821.5|3821.5|3820.5|3823|3821.5|3821.5|3820.5|969
1645008960000|2022-02-16 10:56:00|||||||||301
1645008970000|2022-02-16 10:56:10|3821|3820|3820.5|3819.5|3821.5|3820.5|3820.5|3819.5|1919
1645008990000|2022-02-16 10:56:30|3820|3819|3820|3819|3820|3819|3820|3819|1187
1645009010000|2022-02-16 10:56:50|||||||||2
1645009040000|2022-02-16 10:57:20|3819.5||3819.5||3819.5||3819.5||0
1645009070000|2022-02-16 10:57:50|3820||3820.5||3820.5||3820||45
1645009080000|2022-02-16 10:58:00|3820|3819.5|3820.5|3819.5|3820.5|3819.5|3820|3819|1065
1645009090000|2022-02-16 10:58:10|3821|3820|3821|3820|3821|3820|3821|3820|303
1645009110000|2022-02-16 10:58:30|3820.5|3819.5|3820|3819|3820.5|3820|3819.5|3819|628
1645009160000|2022-02-16 10:59:20|3819.5|3819.5|3820|3819|3820|3819.5|3819.5|3819|1
1645009180000|2022-02-16 10:59:40|3820.5|3819.5|3820.5|3819.5|3820.5|3819.5|3820.5|3819.5|136
1645009190000|2022-02-16 10:59:50|3820||3820||3820.5||3820||108
1645009200000|2022-02-16 11:00:00|3819.5|3819|3819.5|3818.5|3820|3819.5|3819|3818.5|1095
1645009210000|2022-02-16 11:00:10|||||||||88
1645009230000|2022-02-16 11:00:30|3819||3819||3819.5||3819||32
1645009240000|2022-02-16 11:00:40|3819.5|3819|3820|3819|3820.5|3819.5|3819|3818.5|1168
1645009250000|2022-02-16 11:00:50|3820.5|3818.5|3819.5|3818.5|3820.5|3820|3819.5|3818.5|2420
1645009260000|2022-02-16 11:01:00|3818.5|3818|3818.5|3818|3819|3818.5|3818.5|3818|1055
1645009270000|2022-02-16 11:01:10|3819||3819||3819||3819||118
1645009280000|2022-02-16 11:01:20|3818.5|3817.5|3817.5|3817|3818.5|3817.5|3817.5|3817|393
1645009290000|2022-02-16 11:01:30|||||||||57
1645009300000|2022-02-16 11:01:40|3818|3817.5|3818|3817|3818.5|3817.5|3818|3817|614
1645009310000|2022-02-16 11:01:50|||||||||71
1645009320000|2022-02-16 11:02:00|3818.5|3817.5|3818|3817|3818.5|3817.5|3818|3817|612
1645009350000|2022-02-16 11:02:30|||||||||1
1645009410000|2022-02-16 11:03:30|3817.5|3817.5|3818.5|3817.5|3818.5|3817.5|3817.5|3817.5|1166
1645009420000|2022-02-16 11:03:40|||||||||323
1645009430000|2022-02-16 11:03:50|||||||||16
1645009440000|2022-02-16 11:04:00|3819|3818|3819|3818|3819|3818.5|3819|3817.5|244
1645009450000|2022-02-16 11:04:10|3819.5|3818.5|3819.5|3819|3819.5|3819|3819.5|3818|148
1645009460000|2022-02-16 11:04:20|||||||||39
1645009480000|2022-02-16 11:04:40|3819|3818.5|3819.5|3818.5|3819.5|3818.5|3819|3818.5|1693
1645009490000|2022-02-16 11:04:50|3820|3819|3820.5|3819|3820.5|3819|3820|3819|127
1645009510000|2022-02-16 11:05:10|3821|3819.5|3821.5|3820|3821.5|3820|3821|3819.5|0
1645009520000|2022-02-16 11:05:20|3822|3820.5|3822|3821|3822|3821|3821.5|3820.5|34
1645009530000|2022-02-16 11:05:30|3823|3821.5|3822|3821.5|3823|3822|3822|3821.5|154
1645009540000|2022-02-16 11:05:40|3821.5|3821|3821.5|3820.5|3821.5|3821|3821.5|3820.5|1969
1645009550000|2022-02-16 11:05:50|3822.5|3821|3824|3822.5|3824|3823.5|3822|3821|1740
1645009560000|2022-02-16 11:06:00|3824.5|3823|3825.5|3824.5|3825.5|3825|3824.5|3823|396
1645009590000|2022-02-16 11:06:30|3825|3824|3824.5|3823.5|3825|3824.5|3824.5|3823.5|1756
1645009600000|2022-02-16 11:06:40||3824||3824||3824||3824|0
1645009610000|2022-02-16 11:06:50|3825|3824.5|3825|3824|3825.5|3824.5|3825|3824|1554
1645009620000|2022-02-16 11:07:00|||||||||214
1645009660000|2022-02-16 11:07:40|3825.5|3824.5|3824|3823|3825.5|3824.5|3823.5|3823|2184
1645009670000|2022-02-16 11:07:50|||||||||167
1645009680000|2022-02-16 11:08:00||3823.5||3823||3823.5||3823|68
1645009690000|2022-02-16 11:08:10|3824.5|3823.5|3824.5|3823.5|3824.5|3824|3824.5|3823.5|293
1645009700000|2022-02-16 11:08:20|3824||3824||3824||3824||0
1645009710000|2022-02-16 11:08:30|3823.5|3823|3824|3823|3824|3823.5|3823.5|3823|831
1645009730000|2022-02-16 11:08:50|||||||||31
1645009780000|2022-02-16 11:09:40|||||||||298
1645009790000|2022-02-16 11:09:50|||||||||34
1645009810000|2022-02-16 11:10:10|3823.5|3822.5|3823|3821.5|3823.5|3823|3822.5|3821.5|2320
1645009820000|2022-02-16 11:10:20|3822.5|3821|3821.5|3820.5|3822.5|3821.5|3821.5|3820.5|593
1645009830000|2022-02-16 11:10:30|3821|3820|3821|3820|3821|3820|3821|3820|164
1645009850000|2022-02-16 11:10:50|3821.5|3820.5|3822|3821|3822.5|3821.5|3821.5|3820.5|405
1645009860000|2022-02-16 11:11:00|3822.5|3821.5|3821.5|3821|3823|3822|3821.5|3821|960
1645009870000|2022-02-16 11:11:10|||||||||91
1645009890000|2022-02-16 11:11:30|||||||||2
1645009910000|2022-02-16 11:11:50||3820.5||3820.5||3820.5||3820.5|649
1645009920000|2022-02-16 11:12:00|3821|3820|3821|3820.5|3821|3820.5|3821|3820|95
1645009930000|2022-02-16 11:12:10|3821.5|3821|3822.5|3821|3822.5|3821|3821|3820.5|258
1645009940000|2022-02-16 11:12:20|3822||3821.5||3822||3821.5||0
1645009960000|2022-02-16 11:12:40|3821|3820.5|3820.5|3820|3821|3820.5|3820.5|3820|1665
1645009970000|2022-02-16 11:12:50|3820|3819.5|3818|3817.5|3820|3819.5|3818|3817.5|3090
1645009980000|2022-02-16 11:13:00|3818.5|3818|3819|3818.5|3819|3818.5|3818.5|3818|244
1645010000000|2022-02-16 11:13:20||3818||3818||3818||3818|0
1645010020000|2022-02-16 11:13:40|3819.5|3818.5|3819.5|3818.5|3819.5|3818.5|3819.5|3818.5|333
1645010030000|2022-02-16 11:13:50|3820|3819|3820.5|3819|3820.5|3819|3819.5|3819|124968
1645010040000|2022-02-16 11:14:00|3820|3819.5|3820.5|3819|3820.5|3819.5|3820|3819|124265
1645010050000|2022-02-16 11:14:10|3820||3820||3820||3820||0
1645010060000|2022-02-16 11:14:20|3821|3819.5|3820.5|3820|3821|3820|3820.5|3819.5|170
1645010070000|2022-02-16 11:14:30|3821|3820.5|3821|3820.5|3821.5|3820.5|3821|3820.5|184
1645010080000|2022-02-16 11:14:40||3820||3820||3820.5||3820|950
1645010090000|2022-02-16 11:14:50|||||||||4
1645010100000|2022-02-16 11:15:00|3821.5|3820.5|3824|3823|3824|3823|3821.5|3820.5|461
1645010130000|2022-02-16 11:15:30||3822.5||3822.5||3822.5||3822.5|161
1645010140000|2022-02-16 11:15:40|3823.5||3824||3824||3823.5||0
1645010150000|2022-02-16 11:15:50||3823||3823||3823||3823|19
1645010160000|2022-02-16 11:16:00|3824.5|3823.5|3824.5|3823.5|3824.5|3823.5|3824.5|3823|57
1645010180000|2022-02-16 11:16:20|3825|3824|3825.5|3824.5|3825.5|3824.5|3825|3824|1060
1645010190000|2022-02-16 11:16:30|3825||3825||3825||3825||0
1645010200000|2022-02-16 11:16:40|3825.5|3825|3826.5|3825|3826.5|3825.5|3825.5|3825|270
1645010210000|2022-02-16 11:16:50|3827|3825.5|3826|3825|3827|3825.5|3826|3825|22
1645010220000|2022-02-16 11:17:00|3826.5|3825.5|3826.5|3825|3826.5|3825.5|3826.5|3825|513
1645010230000|2022-02-16 11:17:10|3826||3826||3826||3826||536
1645010240000|2022-02-16 11:17:20|3825.5|3825.5|3826.5|3825.5|3827|3826|3825.5|3825.5|385
1645010250000|2022-02-16 11:17:30|3826|3825|3826|3825|3826|3825|3825.5|3825|700
1645010260000|2022-02-16 11:17:40|3825.5|3824.5|3825.5|3824.5|3825.5|3824.5|3825|3824.5|272
1645010270000|2022-02-16 11:17:50|||||||||22
1645010280000|2022-02-16 11:18:00||3825||3824.5||3825||3824.5|0
1645010300000|2022-02-16 11:18:20||3825||3824.5||3825||3824.5|0
1645010330000|2022-02-16 11:18:50|3825|3824|3824.5|3823.5|3825|3824.5|3824|3823|2497
1645010340000|2022-02-16 11:19:00|3824|3823|3825.5|3824.5|3825.5|3824.5|3824|3823|141
1645010350000|2022-02-16 11:19:10|3825||3826||3826||3825||300
1645010360000|2022-02-16 11:19:20|3825.5|3825|3826|3825|3826|3825|3825.5|3825|305
1645010370000|2022-02-16 11:19:30|3825.5|3824.5|3826|3824.5|3826|3824.5|3825.5|3824.5|0
1645010380000|2022-02-16 11:19:40|3825.5||3826||3826||3825.5||22
1645010390000|2022-02-16 11:19:50|3826.5|3825|3825.5|3824.5|3827|3826|3825.5|3824.5|1302
1645010400000|2022-02-16 11:20:00|3825|3825|3826|3825|3826|3825|3825|3825|282
1645010420000|2022-02-16 11:20:20|3825.5||3825.5||3826||3825.5||575
1645010440000|2022-02-16 11:20:40|||||||||448
1645010450000|2022-02-16 11:20:50|3826||3826||3826||3826||75
1645010460000|2022-02-16 11:21:00|3825.5|3824.5|3826|3825|3826|3825|3825.5|3824.5|3354
1645010470000|2022-02-16 11:21:10|||||||||121
1645010480000|2022-02-16 11:21:20|||||||||51
1645010490000|2022-02-16 11:21:30|3826.5|3825.5|3825.5|3825|3827.5|3826|3825.5|3825|348
1645010500000|2022-02-16 11:21:40||3824.5||3824.5||3825||3824.5|776
1645010510000|2022-02-16 11:21:50||3825||3824.5||3825||3824.5|272
1645010520000|2022-02-16 11:22:00|||||||||20
1645010550000|2022-02-16 11:22:30|3826|3825|3826.5|3825.5|3826.5|3825.5|3826|3825|337
1645010560000|2022-02-16 11:22:40|||||||||8
1645010570000|2022-02-16 11:22:50|3826|3826|3826.5|3825.5|3826.5|3826|3826|3825.5|681
1645010580000|2022-02-16 11:23:00|3826|3825|3825.5|3824.5|3826.5|3825.5|3825|3824.5|2506
1645010600000|2022-02-16 11:23:20|3825||3825.5||3825.5||3825||0
1645010610000|2022-02-16 11:23:30|3824.5|3824|3824.5|3824|3825|3824.5|3824.5|3824|501
1645010630000|2022-02-16 11:23:50|3824|3823.5|3824|3823|3824|3823.5|3823.5|3823|1653
1645010640000|2022-02-16 11:24:00|||||||||13
1645010650000|2022-02-16 11:24:10|3823.5||3823.5||3824||3823.5||578
1645010660000|2022-02-16 11:24:20|3824||3824||3824||3824||161
1645010670000|2022-02-16 11:24:30|3823.5||3823.5||3823.5||3823.5||151
1645010680000|2022-02-16 11:24:40|3824||3824||3824||3824||332
1645010690000|2022-02-16 11:24:50|3823.5||3823.5||3823.5||3823.5||32
1645010700000|2022-02-16 11:25:00|3824|3823.5|3824|3823.5|3824|3823.5|3824|3823.5|89
1645010720000|2022-02-16 11:25:20|||||||||27
1645010730000|2022-02-16 11:25:30|||||||||185
1645010740000|2022-02-16 11:25:40|3824.5|3823|3823.5|3822.5|3824.5|3823|3823|3822.5|218
1645010750000|2022-02-16 11:25:50|||||||||29
1645010760000|2022-02-16 11:26:00|3823|3822|3823|3822|3823|3822|3822.5|3821.5|5387
1645010770000|2022-02-16 11:26:10|3823.5|3822.5|3824|3823|3824|3823|3823.5|3822.5|267
1645010780000|2022-02-16 11:26:20|||||||||110
1645010790000|2022-02-16 11:26:30|3824.5|3823.5|3826.5|3825.5|3826.5|3825.5|3824.5|3823.5|430
1645010800000|2022-02-16 11:26:40|3826|3825|3827|3826|3827|3826|3826|3825|529
1645010810000|2022-02-16 11:26:50|||||||||43
1645010820000|2022-02-16 11:27:00|3826.5|3826.5|3827|3826|3827|3826.5|3826.5|3826|238
1645010830000|2022-02-16 11:27:10||3826.5||3826.5||3826.5||3826.5|0
1645010840000|2022-02-16 11:27:20|3828|3826|3827|3826|3828|3826|3826.5|3826|125
1645010850000|2022-02-16 11:27:30||3826.5||3826||3826.5||3826|1
1645010870000|2022-02-16 11:27:50|||||||||90
1645010880000|2022-02-16 11:28:00|3826.5|3825.5|3826.5|3825.5|3826.5|3825.5|3826|3825|2388
1645010890000|2022-02-16 11:28:10|3826||3826||3826||3826||1246
1645010910000|2022-02-16 11:28:30|3826.5||3826.5||3826.5||3826.5||0
1645010920000|2022-02-16 11:28:40|||||||||502
1645010930000|2022-02-16 11:28:50|||||||||18
1645010940000|2022-02-16 11:29:00|3826||3826.5||3826.5||3826||120
1645010970000|2022-02-16 11:29:30|3827|3826|3827|3826|3827|3826|3827|3826|1346
1645010980000|2022-02-16 11:29:40|||||||||149
1645010990000|2022-02-16 11:29:50|||||||||24
1645011000000|2022-02-16 11:30:00|3826.5|3825.5|3826.5|3825.5|3827|3825.5|3826.5|3825|2228
1645011010000|2022-02-16 11:30:10|3827|3826|3825.5|3825|3827|3826|3825.5|3825|2305
1645011030000|2022-02-16 11:30:30|3825|3824.5|3823.5|3822.5|3825|3824.5|3823.5|3822.5|1703
1645011040000|2022-02-16 11:30:40|3824|3823|3824|3823|3824|3823.5|3824|3823|244
1645011050000|2022-02-16 11:30:50|3823.5|3822.5|3823.5|3822.5|3823.5|3823|3823.5|3822.5|40
1645011070000|2022-02-16 11:31:10||3823||3823||3823||3823|0
1645011080000|2022-02-16 11:31:20|3824|3823.5|3824|3823.5|3824|3823.5|3824|3823.5|234
1645011090000|2022-02-16 11:31:30|3824.5|3824|3825|3824|3825|3824|3824.5|3823.5|577
1645011110000|2022-02-16 11:31:50|3824.5|3823.5|3824|3823.5|3824.5|3823.5|3824|3823.5|267
1645011130000|2022-02-16 11:32:10|||||||||1
1645011140000|2022-02-16 11:32:20|||||||||130
1645011150000|2022-02-16 11:32:30|3825|3824|3825.5|3824.5|3825.5|3824.5|3825|3824|215
1645011160000|2022-02-16 11:32:40|3825||3825.5||3825.5||3825||222
1645011170000|2022-02-16 11:32:50|3825|3824|3825|3823.5|3825|3824|3824.5|3823.5|174
1645011180000|2022-02-16 11:33:00|3824.5||3825||3825||3824.5||0
1645011190000|2022-02-16 11:33:10|||||||||70
1645011210000|2022-02-16 11:33:30|3824.5||3824.5||3825||3824.5||0
1645011220000|2022-02-16 11:33:40|3825||3825||3825||3825||0
1645011230000|2022-02-16 11:33:50|3824.5|3823|3823.5|3822.5|3824.5|3823.5|3823.5|3822.5|3300
1645011240000|2022-02-16 11:34:00|||||||||13
1645011260000|2022-02-16 11:34:20|||||||||47
1645011270000|2022-02-16 11:34:30|||||||||299
1645011280000|2022-02-16 11:34:40|3823|3822|3822.5|3821.5|3823|3822|3822.5|3821.5|927
1645011290000|2022-02-16 11:34:50|3822|3820.5|3822.5|3821|3822.5|3821|3821.5|3820.5|639
1645011300000|2022-02-16 11:35:00|||||||||25000
1645011310000|2022-02-16 11:35:10|3822||3821.5||3822||3821.5||652
1645011320000|2022-02-16 11:35:20|||||||||828
1645011330000|2022-02-16 11:35:30|||||||||142
1645011340000|2022-02-16 11:35:40|3822|3821.5|3822|3821|3822|3821.5|3822|3821|361
1645011350000|2022-02-16 11:35:50|||||||||39
1645011380000|2022-02-16 11:36:20|3821.5||3821.5||3821.5||3821.5||123
1645011410000|2022-02-16 11:36:50|3822|3821.5|3822|3821|3822|3821.5|3822|3821|322
1645011450000|2022-02-16 11:37:30||3821.5||3821.5||3821.5||3821.5|207
1645011460000|2022-02-16 11:37:40|3822.5|3822|3822.5|3822|3822.5|3822|3822.5|3822|691
1645011470000|2022-02-16 11:37:50|||||||||37
1645011480000|2022-02-16 11:38:00|3823.5|3822.5|3823.5|3822.5|3823.5|3822.5|3823|3822.5|572
1645011490000|2022-02-16 11:38:10|3823|3822|3823|3822|3823|3822.5|3823|3822|231
1645011510000|2022-02-16 11:38:30|3823.5|3822.5|3823.5|3822.5|3823.5|3822.5|3823.5|3822.5|0
1645011520000|2022-02-16 11:38:40||3823||3822.5||3823||3822.5|0
1645011530000|2022-02-16 11:38:50|3824|3823|3824|3823|3824|3823|3824|3823|170
1645011550000|2022-02-16 11:39:10|||||||||33
1645011560000|2022-02-16 11:39:20|||||||||5
1645011580000|2022-02-16 11:39:40|3824.5|3823.5|3824.5|3824|3824.5|3824|3824.5|3823.5|107
1645011590000|2022-02-16 11:39:50|3824|3823.5|3824|3823|3824|3823.5|3824|3823|1419
1645011600000|2022-02-16 11:40:00|3824.5|3823.5|3824|3823|3824.5|3823.5|3824|3823|0
1645011630000|2022-02-16 11:40:30|3823.5|3822.5|3822.5|3821.5|3824|3822.5|3822.5|3821.5|1028
1645011650000|2022-02-16 11:40:50|3823|3822|3823|3822|3823|3822|3823|3821.5|59
1645011660000|2022-02-16 11:41:00|3822.5|3821.5|3823|3821.5|3823|3821.5|3822.5|3821.5|0
1645011670000|2022-02-16 11:41:10|3822.5||3823||3823||3822.5||143
1645011700000|2022-02-16 11:41:40|3822.5||3823||3823||3822.5||0
1645011710000|2022-02-16 11:41:50||3822||3822||3822||3822|21
1645011720000|2022-02-16 11:42:00|3822.5|3821.5|3821.5|3820.5|3823|3821.5|3821|3820.5|1403
1645011730000|2022-02-16 11:42:10|3822|3821|3822|3820.5|3822|3821|3822|3820.5|319
1645011750000|2022-02-16 11:42:30|3821.5|3821|3821.5|3820.5|3821.5|3821|3821|3820.5|1632
1645011760000|2022-02-16 11:42:40|3821|3820|3820|3819|3821|3820|3820|3819|2355
1645011770000|2022-02-16 11:42:50|3820.5||3820.5||3820.5||3820.5||0
1645011780000|2022-02-16 11:43:00|3820|3818.5|3820|3819|3820|3819|3820|3818.5|0
1645011790000|2022-02-16 11:43:10||3818.5||3819||3819||3818.5|0
1645011800000|2022-02-16 11:43:20|3821|3819.5|3820.5|3819.5|3821|3820|3820.5|3819.5|149
1645011810000|2022-02-16 11:43:30|3820|3819|3821|3819.5|3821|3819.5|3820|3819|95
1645011820000|2022-02-16 11:43:40|3821.5|3820|3821.5|3821|3821.5|3821|3821.5|3819.5|389
1645011830000|2022-02-16 11:43:50|3822|3821.5|3822.5|3821.5|3822.5|3821.5|3822|3821.5|186
1645011840000|2022-02-16 11:44:00|3822|3821|3821.5|3820.5|3822|3821|3821.5|3820.5|128
1645011850000|2022-02-16 11:44:10|3822|3821|3822.5|3821|3822.5|3821|3822|3821|99
1645011860000|2022-02-16 11:44:20|3822||3822.5||3822.5||3822||34
1645011880000|2022-02-16 11:44:40|3822||3822||3822||3822||0
1645011890000|2022-02-16 11:44:50|||||||||23
1645011910000|2022-02-16 11:45:10|3822.5|3821.5|3822.5|3821.5|3822.5|3821.5|3822|3821.5|0
1645011920000|2022-02-16 11:45:20||3822||3822||3822||3822|0
1645011930000|2022-02-16 11:45:30|3823|3821.5|3822.5|3822|3823|3822|3822.5|3821.5|187
1645011940000|2022-02-16 11:45:40|3823|3822.5|3823|3822|3823|3822.5|3823|3822|83
1645011950000|2022-02-16 11:45:50|3823.5|3822.5|3823.5|3822.5|3823.5|3822.5|3823.5|3822.5|102
1645011970000|2022-02-16 11:46:10|3823|3822|3823|3822|3823|3822|3823|3822|241
1645011980000|2022-02-16 11:46:20|3822.5|3821.5|3822.5|3821.5|3823|3821.5|3822|3821.5|811
1645012000000|2022-02-16 11:46:40|3823|3822|3823|3822|3823|3822|3822.5|3821.5|0
1645012010000|2022-02-16 11:46:50|||||||||31
1645012020000|2022-02-16 11:47:00|3822.5||3823||3823||3822.5||0
1645012050000|2022-02-16 11:47:30|3823.5|3822.5|3824.5|3824|3825|3824|3823.5|3822.5|496
1645012070000|2022-02-16 11:47:50|3825|3824.5|3825|3824|3825.5|3824.5|3824.5|3824|131
1645012080000|2022-02-16 11:48:00|3824.5|3823.5|3824|3823.5|3824.5|3824|3824|3823.5|1051
1645012100000|2022-02-16 11:48:20|3824.5|3824|3824.5|3823.5|3825|3824|3824.5|3823.5|91
1645012110000|2022-02-16 11:48:30|3825||3825||3825||3825||0
1645012120000|2022-02-16 11:48:40|3824.5|3824|3824.5|3823.5|3824.5|3824|3824.5|3823.5|39
1645012130000|2022-02-16 11:48:50|3824||3824||3824||3824||1
1645012140000|2022-02-16 11:49:00|||||||||102
1645012160000|2022-02-16 11:49:20|||||||||14
1645012180000|2022-02-16 11:49:40|3823.5|3823|3823.5|3822.5|3823.5|3823|3823.5|3822.5|329
1645012190000|2022-02-16 11:49:50|||||||||49
1645012220000|2022-02-16 11:50:20|3824||3823.5||3824||3823.5||10
1645012260000|2022-02-16 11:51:00|3824|3823|3824|3823.5|3824|3823.5|3824|3823|0
1645012270000|2022-02-16 11:51:10|3823.5|3823|3823|3822.5|3823.5|3823|3823|3822.5|947
1645012280000|2022-02-16 11:51:20|3822.5|3822|3822.5|3822|3823|3822.5|3822.5|3822|569
1645012290000|2022-02-16 11:51:30|3822|3821.5|3822|3821.5|3822.5|3821.5|3822|3821|222
1645012300000|2022-02-16 11:51:40|3822.5|3822|3822.5|3821.5|3822.5|3822|3822.5|3821.5|328
1645012310000|2022-02-16 11:51:50|3822|3821|3821|3820|3822|3821|3821|3820|1344
1645012320000|2022-02-16 11:52:00|3821.5||3821||3821.5||3821||56
1645012330000|2022-02-16 11:52:10|||||||||132
1645012350000|2022-02-16 11:52:30|3821.5|3820.5|3822|3821|3822|3821|3821.5|3820|530
1645012360000|2022-02-16 11:52:40||3821.5||3821.5||3821.5||3821.5|0
1645012370000|2022-02-16 11:52:50|3822.5|3821|3822|3821|3823|3822.5|3822|3821|3653
1645012380000|2022-02-16 11:53:00|3822.5||3822||3822.5||3822||40
1645012390000|2022-02-16 11:53:10|||||||||156
1645012400000|2022-02-16 11:53:20|3822.5|3821.5|3822.5|3821.5|3822.5|3821.5|3822.5|3821.5|4
1645012410000|2022-02-16 11:53:30|3823|3822|3823|3822|3823|3822|3822.5|3822|0
1645012420000|2022-02-16 11:53:40|3823.5|3822.5|3823.5|3823|3823.5|3823|3823.5|3822|304
1645012430000|2022-02-16 11:53:50|||||||||2
1645012440000|2022-02-16 11:54:00|3823|3822.5|3823.5|3822.5|3823.5|3822.5|3823|3822.5|123
1645012450000|2022-02-16 11:54:10|3823||3823||3823||3823||0
1645012460000|2022-02-16 11:54:20|3823.5|3821.5|3821.5|3820.5|3823.5|3821.5|3821.5|3820.5|520
1645012470000|2022-02-16 11:54:30|3822||3821||3822||3821||0
1645012490000|2022-02-16 11:54:50|3821.5|3821|3822|3821|3822|3821|3821.5|3821|68
1645012500000|2022-02-16 11:55:00|3821.5|3820.5|3821.5|3820.5|3821.5|3820.5|3821.5|3820.5|0
1645012510000|2022-02-16 11:55:10|3822|3821|3822|3821|3822|3821.5|3822|3821|229
1645012520000|2022-02-16 11:55:20|3821.5|3820.5|3821.5|3820|3821.5|3820.5|3821.5|3820|314
1645012530000|2022-02-16 11:55:30|3822|3820.5|3823|3822|3823|3822|3821.5|3820.5|59
1645012540000|2022-02-16 11:55:40||3821.5||3821.5||3822||3821.5|0
1645012550000|2022-02-16 11:55:50|3822.5|3821|3822.5|3821|3822.5|3821|3822.5|3821|21
1645012560000|2022-02-16 11:56:00|3822||3822||3822||3822||0
1645012590000|2022-02-16 11:56:30|3822.5|3821.5|3822.5|3822|3823|3822|3822.5|3821.5|305
1645012600000|2022-02-16 11:56:40|3823|3821.5|3823|3822|3823|3822|3822.5|3821.5|1
1645012610000|2022-02-16 11:56:50|||||||||32
1645012660000|2022-02-16 11:57:40|3822.5|3821.5|3822|3821|3822.5|3821.5|3821.5|3821|412
1645012670000|2022-02-16 11:57:50|3822.5||3822||3822.5||3822||38
1645012680000|2022-02-16 11:58:00|3823|3821.5|3822|3821|3823|3822.5|3821.5|3821|1046
1645012690000|2022-02-16 11:58:10|3822.5|3821.5|3823|3822|3823|3822|3822.5|3821.5|0
1645012700000|2022-02-16 11:58:20||3821.5||3822||3822||3821.5|0
1645012730000|2022-02-16 11:58:50|3822.5|3821.5|3822.5|3821.5|3822.5|3821.5|3822|3821|901
1645012740000|2022-02-16 11:59:00|3822|3821|3822.5|3821|3822.5|3821.5|3822|3821|472
1645012750000|2022-02-16 11:59:10|3822||3822.5||3822.5||3822||0
1645012760000|2022-02-16 11:59:20|||||||||185
1645012770000|2022-02-16 11:59:30|3823|3821.5|3823|3822|3823|3822|3823|3821.5|365
1645012780000|2022-02-16 11:59:40|3822.5|3822.5|3822.5|3821.5|3823|3822.5|3822|3821|288
1645012790000|2022-02-16 11:59:50|3823|3822|3822.5|3821.5|3823|3822|3822.5|3821.5|153
1645012800000|2022-02-16 12:00:00|3823|3822|3823|3822|3823|3822|3823|3821.5|0
1645012810000|2022-02-16 12:00:10||3822.5||3822||3822.5||3821.5|1
1645012820000|2022-02-16 12:00:20|3822.5||3823||3823||3822.5||400
1645012830000|2022-02-16 12:00:30|||||||||181
1645012840000|2022-02-16 12:00:40|3822.5|3822.5|3823|3822|3823|3822.5|3822.5|3822|0
1645012870000|2022-02-16 12:01:10|3823.5|3822.5|3822.5|3822|3824|3823.5|3822.5|3822|967
1645012880000|2022-02-16 12:01:20|3823||3823||3823||3823||0
1645012890000|2022-02-16 12:01:30|||||||||300
1645012910000|2022-02-16 12:01:50|||||||||39
1645012920000|2022-02-16 12:02:00|3822.5|3821.5|3823|3822|3823|3822|3821|3820.5|2077
1645012940000|2022-02-16 12:02:20|3823.5|3822.5|3824|3822.5|3824|3822.5|3823.5|3822.5|0
1645012950000|2022-02-16 12:02:30|3823.5|3823|3823.5|3822.5|3823.5|3823|3823|3822.5|1084
1645012970000|2022-02-16 12:02:50|3824|3823|3824.5|3823.5|3824.5|3824|3824|3823|603
1645012980000|2022-02-16 12:03:00|3824|3823|3824|3823|3824.5|3823|3824|3823|53
1645012990000|2022-02-16 12:03:10|3823.5|3822.5|3823.5|3822.5|3824|3823|3823.5|3822.5|428
1645013020000|2022-02-16 12:03:40|3824||3824||3824||3824||0
1645013030000|2022-02-16 12:03:50|3823.5||3824||3824||3823.5||14
1645013040000|2022-02-16 12:04:00|3823.5||3824||3824||3823.5||0
1645013050000|2022-02-16 12:04:10|3823.5||3823.5||3823.5||3823.5||0
1645013060000|2022-02-16 12:04:20|3823|3822|3822.5|3821.5|3823|3822|3822.5|3821.5|574
1645013090000|2022-02-16 12:04:50|||||||||41
1645013100000|2022-02-16 12:05:00|3822|3821|3820|3819|3822|3821|3820|3818.5|585
1645013110000|2022-02-16 12:05:10|3820.5|3819.5|3820.5|3819|3820.5|3819.5|3820.5|3819|627
1645013120000|2022-02-16 12:05:20|3821|3819.5|3821|3819.5|3821|3819.5|3821|3819.5|0
1645013140000|2022-02-16 12:05:40|3821.5|3820|3822|3821|3822|3821|3821.5|3820|219
1645013150000|2022-02-16 12:05:50|3821.5|3820.5|3822.5|3821|3822.5|3821|3821.5|3820.5|805
1645013160000|2022-02-16 12:06:00|3822|3820.5|3822|3821|3822|3821|3821|3820.5|297
1645013170000|2022-02-16 12:06:10||3820.5||3820.5||3820.5||3820.5|0
1645013180000|2022-02-16 12:06:20|3822.5|3821|3822.5|3821|3822.5|3821|3822.5|3821|85
1645013190000|2022-02-16 12:06:30|3822||3822||3822||3822||325
1645013200000|2022-02-16 12:06:40|3822.5|3820.5|3821.5|3820.5|3822.5|3820.5|3821.5|3820.5|104
1645013210000|2022-02-16 12:06:50|||||||||8
1645013220000|2022-02-16 12:07:00|3822|3821|3822|3820.5|3822|3821|3822|3820.5|0
1645013230000|2022-02-16 12:07:10||3821||3820.5||3821||3820.5|0
1645013240000|2022-02-16 12:07:20|3821.5||3821.5||3821.5||3821.5||0
1645013270000|2022-02-16 12:07:50|3821|3820|3821|3819.5|3821|3820|3820.5|3819.5|374
1645013310000|2022-02-16 12:08:30|3821.5|3820|3821.5|3820.5|3821.5|3820.5|3821.5|3820|0
1645013330000|2022-02-16 12:08:50|3821|3820|3820.5|3819.5|3821|3820|3820.5|3819.5|0
1645013340000|2022-02-16 12:09:00|3821||3821||3821||3821||0
1645013360000|2022-02-16 12:09:20|3821.5|3820|3821.5|3820.5|3821.5|3820.5|3821.5|3820|699
1645013370000|2022-02-16 12:09:30|||||||||125
1645013380000|2022-02-16 12:09:40||3821||3821||3821||3820.5|225
1645013390000|2022-02-16 12:09:50|3821|3820.5|3821|3820|3821.5|3821|3820.5|3820|403
1645013400000|2022-02-16 12:10:00|||||||||181
1645013430000|2022-02-16 12:10:30|3821.5|3820.5|3821|3820|3821.5|3820.5|3820.5|3820|2995
1645013450000|2022-02-16 12:10:50|||||||||21
1645013470000|2022-02-16 12:11:10|3820.5|3819.5|3820|3819.5|3820.5|3819.5|3820|3819.5|307
1645013480000|2022-02-16 12:11:20|3820.5|3820|3820.5|3819.5|3820.5|3820|3820|3819.5|125
1645013510000|2022-02-16 12:11:50|3820|3819|3819.5|3819|3820|3819|3819.5|3819|154
1645013520000|2022-02-16 12:12:00||3818.5||3819||3819||3818.5|300
1645013560000|2022-02-16 12:12:40|3819|3818.5|3819|3818|3819|3819|3818.5|3818|779
1645013570000|2022-02-16 12:12:50|||||||||21
1645013580000|2022-02-16 12:13:00|3818.5||3818.5||3818.5||3818.5||0
1645013590000|2022-02-16 12:13:10|3818|3817.5|3818.5|3817.5|3818.5|3817.5|3818|3817.5|789
1645013600000|2022-02-16 12:13:20|3818||3818||3818||3818||300
1645013610000|2022-02-16 12:13:30|3818.5|3818|3818.5|3817.5|3819|3818|3818|3817.5|121
1645013630000|2022-02-16 12:13:50|3819|3818|3818.5|3817.5|3819.5|3818.5|3818.5|3817.5|2598
1645013680000|2022-02-16 12:14:40|||||||||369
1645013760000|2022-02-16 12:16:00|3818|3817|3817|3816|3818|3817|3816.5|3815.5|2386
1645013810000|2022-02-16 12:16:50|3817.5|3816.5|3817.5|3816.5|3817.5|3817|3817|3816.5|1693
1645013840000|2022-02-16 12:17:20|3817||3817||3817.5||3817||0
1645013870000|2022-02-16 12:17:50|3816.5|3816|3817|3816|3817|3816|3816.5|3816|290
1645013890000|2022-02-16 12:18:10|||||||||215
1645013900000|2022-02-16 12:18:20|3816.5|3815.5|3816|3814.5|3816.5|3815.5|3815.5|3814.5|765
1645013910000|2022-02-16 12:18:30|3816.5|3815|3816.5|3816|3816.5|3816|3816.5|3815|5
1645013920000|2022-02-16 12:18:40|3817|3815.5|3816|3815|3817|3815.5|3816|3815|154
1645013930000|2022-02-16 12:18:50|3816.5||3816.5||3816.5||3816.5||26
1645013940000|2022-02-16 12:19:00|3817|3815.5|3817|3815.5|3817|3815.5|3817|3815.5|0
1645013950000|2022-02-16 12:19:10|3816.5||3817||3817||3816.5||0
1645014000000|2022-02-16 12:20:00|3816||3816||3816.5||3816||1
1645014020000|2022-02-16 12:20:20|3816.5|3816|3816|3815.5|3816.5|3816|3816|3815.5|395
1645014050000|2022-02-16 12:20:50|3817|3816|3818|3817|3818|3817|3817|3816|1989
1645014060000|2022-02-16 12:21:00|3817.5|3816.5|3817.5|3816.5|3817.5|3817|3817.5|3816.5|117
1645014070000|2022-02-16 12:21:10|3817|3817|3817.5|3816.5|3818|3817|3817|3816.5|513
1645014080000|2022-02-16 12:21:20|3818||3818||3818||3818||0
1645014090000|2022-02-16 12:21:30|3817.5||3817.5||3818||3817.5||0
1645014100000|2022-02-16 12:21:40|3818||3818||3818||3818||0
1645014110000|2022-02-16 12:21:50|3817.5||3818||3818||3817.5||20
1645014130000|2022-02-16 12:22:10|3817.5|3817|3818.5|3818|3818.5|3818|3817.5|3817|1404
1645014140000|2022-02-16 12:22:20|3819|3818.5|3819|3818|3819.5|3818.5|3819|3818|647
1645014150000|2022-02-16 12:22:30||3818.5||3818||3818.5||3818|39
1645014160000|2022-02-16 12:22:40|3818.5|3818.5|3820|3819|3820|3819|3818.5|3818|763
1645014170000|2022-02-16 12:22:50||3819.5||3819||3819.5||3819|318
1645014180000|2022-02-16 12:23:00|3820.5|3819.5|3820.5|3819.5|3820.5|3820|3820|3819|2500
1645014190000|2022-02-16 12:23:10|3820|3820|3820|3819|3820.5|3820|3820|3819|3128
1645014200000|2022-02-16 12:23:20|||||||||50
1645014210000|2022-02-16 12:23:30|3820.5|3819.5|3820.5|3819.5|3820.5|3819.5|3820.5|3819.5|0
1645014220000|2022-02-16 12:23:40|3821|3820|3821|3820|3821|3820.5|3820.5|3819.5|829
1645014230000|2022-02-16 12:23:50|3820.5|3819.5|3821|3819.5|3821|3819.5|3820.5|3819.5|9
1645014240000|2022-02-16 12:24:00|3820.5|3820|3821.5|3821|3821.5|3821|3820.5|3819.5|4716
1645014250000|2022-02-16 12:24:10|3821|3820.5|3821.5|3820.5|3821.5|3821|3820.5|3820|5018
1645014260000|2022-02-16 12:24:20|3821|3820|3821.5|3820.5|3821.5|3820.5|3821|3820|637
1645014270000|2022-02-16 12:24:30||3820||3820.5||3820.5||3820|640
1645014280000|2022-02-16 12:24:40||3820||3820.5||3820.5||3820|0
1645014290000|2022-02-16 12:24:50||3820||3820.5||3820.5||3820|0
1645014300000|2022-02-16 12:25:00|3822|3821|3821.5|3820.5|3822|3821.5|3821|3820.5|2305
1645014310000|2022-02-16 12:25:10|||||||||575
1645014320000|2022-02-16 12:25:20|3822|3821|3822|3821|3822|3821|3822|3821|113
1645014330000|2022-02-16 12:25:30|3822.5|3821.5|3822.5|3821.5|3822.5|3822|3822|3821.5|1091
1645014340000|2022-02-16 12:25:40|3822|3821|3822.5|3821.5|3822.5|3821.5|3821.5|3821|1472
1645014350000|2022-02-16 12:25:50|||||||||28
1645014360000|2022-02-16 12:26:00|3822|3821|3822|3821|3822|3821|3821.5|3821|399
1645014380000|2022-02-16 12:26:20|3822.5|3821.5|3823|3821.5|3823|3822.5|3822.5|3821.5|719
1645014390000|2022-02-16 12:26:30|3822.5|3821|3822.5|3821.5|3822.5|3821.5|3822|3821|245
1645014410000|2022-02-16 12:26:50|||||||||28
1645014430000|2022-02-16 12:27:10|3822|3821|3821.5|3820.5|3822|3821.5|3821.5|3820.5|240
1645014440000|2022-02-16 12:27:20|3821||3821||3821.5||3821||0
1645014450000|2022-02-16 12:27:30|3821.5||3821.5||3821.5||3821.5||221
1645014460000|2022-02-16 12:27:40|3822|3821|3822.5|3821|3822.5|3821|3822|3820.5|645
1645014470000|2022-02-16 12:27:50|3823|3821.5|3823|3822|3823|3822|3823|3821.5|31
1645014480000|2022-02-16 12:28:00|3822.5|3821.5|3822.5|3821.5|3822.5|3821.5|3822.5|3821.5|0
1645014520000|2022-02-16 12:28:40|3821.5|3822|3822.5|3821|3822.5|3822|3821.5|3820.5|1541
1645014530000|2022-02-16 12:28:50|||||||||95
1645014550000|2022-02-16 12:29:10|3822|3820.5|3821.5|3820|3822|3820.5|3821.5|3820|34
1645014570000|2022-02-16 12:29:30|3821|3819.5|3820.5|3819.5|3821|3819.5|3820.5|3819.5|0
1645014580000|2022-02-16 12:29:40|3821||3821||3821||3821||0
1645014590000|2022-02-16 12:29:50|3821.5|3820.5|3821.5|3820|3821.5|3820.5|3821.5|3820|0
1645014600000|2022-02-16 12:30:00|3820.5||3821||3821.5||3820.5||0
1645014630000|2022-02-16 12:30:30||3819.5||3819.5||3819.5||3819.5|3
1645014640000|2022-02-16 12:30:40|||||||||84
1645014660000|2022-02-16 12:31:00|3820.5|3820|3820.5|3819.5|3820.5|3820|3820.5|3819.5|0
1645014670000|2022-02-16 12:31:10|||||||||3
1645014680000|2022-02-16 12:31:20|3821.5|3820|3820|3819|3821.5|3820.5|3820|3819|2993
1645014690000|2022-02-16 12:31:30|||||||||113
1645014700000|2022-02-16 12:31:40|||||||||70
1645014710000|2022-02-16 12:31:50||3819.5||3819||3819.5||3819|463
1645014740000|2022-02-16 12:32:20|||||||||1
1645014750000|2022-02-16 12:32:30|3820.5|3819.5|3820.5|3819.5|3820.5|3819.5|3820|3819.5|571
1645014760000|2022-02-16 12:32:40|3821|3820|3821.5|3820.5|3821.5|3820.5|3821|3820|1364
1645014770000|2022-02-16 12:32:50|3822||3822||3822||3822||104
1645014780000|2022-02-16 12:33:00||3821||3821||3821.5||3821|0
1645014790000|2022-02-16 12:33:10|3821.5|3820.5|3821|3820.5|3821.5|3820.5|3821|3820|390
1645014820000|2022-02-16 12:33:40|3821.5|3821|3822.5|3821|3822.5|3821|3821.5|3821|506
1645014840000|2022-02-16 12:34:00||3821.5||3821.5||3821.5||3821|0
1645014880000|2022-02-16 12:34:40|||||||||121
1645014890000|2022-02-16 12:34:50|||||||||24
1645014910000|2022-02-16 12:35:10|3822|3822|3819.5|3818.5|3822|3822|3819.5|3818.5|3904
1645014920000|2022-02-16 12:35:20|3819|3819|3820.5|3819.5|3821.5|3821|3818.5|3818|3047
1645014930000|2022-02-16 12:35:30|3821|3820|3821.5|3820|3821.5|3820.5|3821|3819.5|482
1645014940000|2022-02-16 12:35:40|3821|3820.5|3822.5|3821.5|3822.5|3821.5|3821|3820.5|1827
1645014950000|2022-02-16 12:35:50||3821||3821.5||3821.5||3821|77
1645014960000|2022-02-16 12:36:00|3822|3821|3822|3821|3822|3821|3821.5|3820.5|0
1645014970000|2022-02-16 12:36:10|3822.5|3821.5|3822.5|3821|3823|3822|3822|3821|4073
1645014980000|2022-02-16 12:36:20|3822|3821.5|3821.5|3820.5|3822|3821.5|3821.5|3820.5|1703
1645014990000|2022-02-16 12:36:30|3821|3820|3822|3821|3822|3821|3821|3820|1609
1645015000000|2022-02-16 12:36:40||3821.5||3821.5||3821.5||3821.5|0
1645015010000|2022-02-16 12:36:50|3822.5|3821|3823.5|3822|3824.5|3823|3822.5|3821|1653
1645015020000|2022-02-16 12:37:00|3824|3822.5|3824.5|3823.5|3825|3823.5|3824|3822.5|1323
1645015030000|2022-02-16 12:37:10|3825|3824|3825|3823.5|3825|3824|3824.5|3823|300
1645015040000|2022-02-16 12:37:20|3824.5|3824|3824.5|3823|3824.5|3824|3824.5|3823|3
1645015050000|2022-02-16 12:37:30|3824|3822.5|3823.5|3822|3824|3823|3823.5|3822|42
1645015060000|2022-02-16 12:37:40|3823||3823.5||3823.5||3822.5||0
1645015070000|2022-02-16 12:37:50|3824|3822.5|3824.5|3823|3824.5|3823.5|3824|3822.5|44
1645015080000|2022-02-16 12:38:00|3824|3822.5|3823.5|3822|3824|3822.5|3823.5|3822|987
1645015090000|2022-02-16 12:38:10|3823|3822.5|3823.5|3822|3823.5|3822.5|3822.5|3822|78
1645015100000|2022-02-16 12:38:20|3823|3821.5|3823.5|3822|3823.5|3822|3822.5|3821.5|36
1645015110000|2022-02-16 12:38:30|3822.5|3821.5|3822.5|3821.5|3822.5|3821.5|3822.5|3821.5|3
1645015120000|2022-02-16 12:38:40|3823|3822|3823|3821.5|3823|3822|3823|3821.5|0
1645015130000|2022-02-16 12:38:50|3822.5|3821|3822|3820.5|3822.5|3821|3821.5|3820.5|30
1645015140000|2022-02-16 12:39:00|3821.5|3821|3822|3820.5|3822|3821|3821.5|3820.5|0
1645015150000|2022-02-16 12:39:10|3821.5|3820|3821.5|3820.5|3821.5|3820.5|3821|3820|0
1645015160000|2022-02-16 12:39:20|3822|3820|3822|3820.5|3822|3821|3821.5|3820|0
1645015170000|2022-02-16 12:39:30||3821||3820.5||3821||3820.5|0
1645015180000|2022-02-16 12:39:40|3821.5|3820|3821|3820|3821.5|3820.5|3820.5|3819.5|1616
1645015190000|2022-02-16 12:39:50|3821.5|3820.5|3821.5|3820.5|3821.5|3821|3821|3820.5|332
1645015200000|2022-02-16 12:40:00||3820||3820||3820||3820|0
1645015210000|2022-02-16 12:40:10||3820.5||3820.5||3820.5||3820.5|0
1645015220000|2022-02-16 12:40:20|3822|3821|3823|3822|3823|3822|3822|3821|1923
1645015230000|2022-02-16 12:40:30||3821.5||3821.5||3821.5||3821.5|0
1645015240000|2022-02-16 12:40:40|3822.5|3822|3821.5|3820.5|3822.5|3822|3820.5|3820|2447
1645015250000|2022-02-16 12:40:50|3821|3821|3821|3820|3821.5|3821|3821|3820|24
1645015260000|2022-02-16 12:41:00|3821.5|3820.5|3821.5|3820.5|3821.5|3820.5|3821.5|3820.5|975
1645015270000|2022-02-16 12:41:10|3821|3820|3821|3820|3821|3820.5|3820.5|3819.5|1031
1645015290000|2022-02-16 12:41:30|3820.5|3819.5|3821|3820|3821|3820|3820.5|3819.5|1766
1645015300000|2022-02-16 12:41:40|||||||||39
1645015310000|2022-02-16 12:41:50|3821.5||3821.5||3821.5||3821.5||127
1645015320000|2022-02-16 12:42:00|3821|3820.5|3821.5|3820.5|3821.5|3820.5|3821|3820.5|29
1645015330000|2022-02-16 12:42:10||3820||3820||3820||3820|0
1645015340000|2022-02-16 12:42:20|3822|3820.5|3822.5|3821.5|3822.5|3822|3822|3820.5|1955
1645015350000|2022-02-16 12:42:30||3821||3821||3821.5||3821|0
1645015360000|2022-02-16 12:42:40||3821.5||3821.5||3821.5||3821.5|0
1645015370000|2022-02-16 12:42:50|3822|3822|3821.5|3820.5|3822|3822|3821.5|3820.5|3899
1645015380000|2022-02-16 12:43:00|3821|3820|3821|3820|3821|3820.5|3820.5|3819.5|5714
1645015390000|2022-02-16 12:43:10|3821.5|3820.5|3821.5|3820.5|3822|3821|3821|3820|4434
1645015400000|2022-02-16 12:43:20|3822|3821|3821.5|3820.5|3822|3821|3821.5|3820.5|1427
1645015410000|2022-02-16 12:43:30|3821|3821|3821.5|3820.5|3821.5|3821|3821|3820|1095
1645015420000|2022-02-16 12:43:40|3821|3820|3821|3819.5|3821|3820|3821|3819.5|22
1645015430000|2022-02-16 12:43:50||3820||3820||3820||3820|512
1645015440000|2022-02-16 12:44:00|3820.5|3819.5|3820|3819.5|3821|3819.5|3820|3819.5|1249
1645015450000|2022-02-16 12:44:10|3820.5|3820|3820.5|3819.5|3820.5|3820|3820|3819.5|4003
1645015460000|2022-02-16 12:44:20|3820|3819|3819.5|3819|3820.5|3820|3819.5|3818.5|2685
1645015470000|2022-02-16 12:44:30||3818.5||3819||3819||3818.5|3387
1645015490000|2022-02-16 12:44:50|3819|3818.5|3817|3816|3819.5|3818.5|3817|3816|10889
1645015500000|2022-02-16 12:45:00|3816.5|3815.5|3816.5|3815.5|3816.5|3816.5|3816.5|3815.5|412
1645015510000|2022-02-16 12:45:10|3817|3816|3818.5|3817.5|3818.5|3818|3817|3816|6090
1645015520000|2022-02-16 12:45:20||3818||3818||3818||3818|80
1645015530000|2022-02-16 12:45:30|3818|3817.5|3818|3817|3818|3818|3818|3817|330
1645015540000|2022-02-16 12:45:40||3817.5||3817||3817.5||3817|500
1645015550000|2022-02-16 12:45:50||3817.5||3817.5||3817.5||3817|42
1645015560000|2022-02-16 12:46:00|3817.5|3817|3818.5|3817.5|3818.5|3818|3817|3816|6421
1645015570000|2022-02-16 12:46:10||3817||3817||3817||3817|0
1645015580000|2022-02-16 12:46:20||3817.5||3817.5||3817.5||3817.5|0
1645015590000|2022-02-16 12:46:30|3818|3817|3817.5|3816.5|3818.5|3817|3816.5|3815.5|19618
1645015600000|2022-02-16 12:46:40|3817|3816|3817|3816|3817|3816.5|3816.5|3815.5|3316
1645015610000|2022-02-16 12:46:50||3816.5||3816.5||3816.5||3816|200
1645015620000|2022-02-16 12:47:00|3817.5|3817|3817.5|3817|3817.5|3817|3817.5|3816.5|522
1645015630000|2022-02-16 12:47:10|3818||3818||3818||3818||722
1645015640000|2022-02-16 12:47:20|3818.5|3817.5|3818.5|3817|3818.5|3818|3818.5|3817|833
1645015650000|2022-02-16 12:47:30|3819|3817.5|3819.5|3818|3819.5|3818.5|3819|3817.5|2697
1645015660000|2022-02-16 12:47:40|3819|3817.5|3818.5|3817.5|3819|3818|3818.5|3817.5|1000
1645015670000|2022-02-16 12:47:50|3819||3818.5||3819||3818.5||300
1645015680000|2022-02-16 12:48:00||3817||3817||3817.5||3817|0
1645015690000|2022-02-16 12:48:10|3818|3816.5|3817.5|3817|3818|3817|3817|3816|799
1645015700000|2022-02-16 12:48:20||3816.5||3816.5||3816.5||3816.5|32
1645015710000|2022-02-16 12:48:30|3817|3816|3817|3815.5|3817|3816|3816.5|3815.5|369
1645015730000|2022-02-16 12:48:50|3816.5|3814.5|3816|3815.5|3816.5|3815.5|3816|3814.5|0
1645015740000|2022-02-16 12:49:00|3816.5|3816|3817|3816|3817|3816|3816.5|3815.5|819
1645015750000|2022-02-16 12:49:10||3815.5||3815.5||3815.5||3815.5|3
1645015760000|2022-02-16 12:49:20||3816||3815.5||3816||3815.5|616
1645015770000|2022-02-16 12:49:30||3816||3815.5||3816||3815.5|1
1645015790000|2022-02-16 12:49:50|||||||||27
1645015820000|2022-02-16 12:50:20|3816.5|3815|3817|3816|3817|3816.5|3816|3815|2318
1645015830000|2022-02-16 12:50:30|3816.5|3815.5|3816.5|3815.5|3817|3816|3816|3815|136
1645015840000|2022-02-16 12:50:40|3817|3816|3817.5|3816|3817.5|3816.5|3817|3815.5|1042
1645015850000|2022-02-16 12:50:50||3816.5||3816||3816.5||3816|0
1645015880000|2022-02-16 12:51:20|3818|3816.5|3817.5|3817|3818|3817|3817.5|3816.5|1095
1645015890000|2022-02-16 12:51:30|3817|3816.5|3817|3816.5|3817|3816.5|3817|3816.5|2470
1645015900000|2022-02-16 12:51:40|3817.5||3817.5||3817.5||3817.5||16
1645015910000|2022-02-16 12:51:50|||||||||75
1645015920000|2022-02-16 12:52:00|3817||3817||3817||3817||221
1645015930000|2022-02-16 12:52:10|3817.5||3817.5||3817.5||3817.5||0
1645015960000|2022-02-16 12:52:40|||||||||570
1645015970000|2022-02-16 12:52:50|3818|3817|3818|3817|3818|3817|3818|3817|595
1645015980000|2022-02-16 12:53:00|3817.5||3817.5||3817.5||3817.5||75
1645015990000|2022-02-16 12:53:10|3818||3818||3818||3818||52
1645016000000|2022-02-16 12:53:20|3818.5|3817.5|3818.5|3818|3818.5|3818|3818.5|3817.5|2342
1645016020000|2022-02-16 12:53:40|3818|3817.5|3818|3817|3818|3817.5|3818|3817|539
1645016030000|2022-02-16 12:53:50|3818.5|3817.5|3818.5|3818|3818.5|3818|3818.5|3817.5|222
1645016040000|2022-02-16 12:54:00|3819|3818.5|3820.5|3819|3820.5|3819.5|3819|3818.5|1286
1645016050000|2022-02-16 12:54:10|3821|3819.5|3821|3820|3821|3820|3821|3819|0
1645016060000|2022-02-16 12:54:20|3820.5|3819.5|3821|3819.5|3821|3820|3820.5|3819.5|2208
1645016070000|2022-02-16 12:54:30|3820.5|3820|3821|3819.5|3821|3820|3820.5|3819.5|0
1645016090000|2022-02-16 12:54:50|3820.5|3819|3819.5|3818.5|3820.5|3819|3819|3818.5|156
1645016100000|2022-02-16 12:55:00|3819||3819.5||3819.5||3819||347
1645016130000|2022-02-16 12:55:30|3819||3819.5||3819.5||3819||0
1645016150000|2022-02-16 12:55:50|3820|3819|3820|3818.5|3820.5|3819|3820|3818.5|310
1645016160000|2022-02-16 12:56:00|3820.5|3819|3821|3819.5|3821|3819.5|3820.5|3819|371
1645016170000|2022-02-16 12:56:10|3820.5|3819|3820|3818.5|3820.5|3819|3820|3818.5|1314
1645016180000|2022-02-16 12:56:20|||||||||10
1645016190000|2022-02-16 12:56:30|3819.5|3819|3820|3818.5|3820|3819|3819.5|3818.5|839
1645016200000|2022-02-16 12:56:40|3819.5||3819.5||3819.5||3819.5||0
1645016210000|2022-02-16 12:56:50|3818.5|3818|3818.5|3817.5|3819|3818.5|3818|3817|1404
1645016230000|2022-02-16 12:57:10|||||||||52
1645016250000|2022-02-16 12:57:30|3818||3818.5||3818.5||3818||0
1645016260000|2022-02-16 12:57:40|3818|3817|3818|3817|3818|3817.5|3817.5|3816.5|803
1645016280000|2022-02-16 12:58:00|3817.5|3816.5|3818|3817|3818|3817|3817.5|3816.5|93
1645016290000|2022-02-16 12:58:10|||||||||170
1645016300000|2022-02-16 12:58:20|3818.5|3817.5|3819.5|3818|3819.5|3818.5|3818.5|3817.5|1161
1645016310000|2022-02-16 12:58:30|3819|3818.5|3818.5|3818|3819|3818.5|3818.5|3817.5|257
1645016320000|2022-02-16 12:58:40|3818|3817.5|3818.5|3817.5|3818.5|3817.5|3818|3817.5|43
1645016330000|2022-02-16 12:58:50|3818|3817|3818.5|3817|3818.5|3817|3818|3816.5|164
1645016350000|2022-02-16 12:59:10|3818|3817.5|3818|3816.5|3818|3818|3818|3816.5|1326
1645016360000|2022-02-16 12:59:20||3817||3817||3817||3817|133
1645016370000|2022-02-16 12:59:30|3817.5|3816.5|3818|3817|3818|3817|3817.5|3816.5|0
1645016390000|2022-02-16 12:59:50||3817.5||3817||3817.5||3817|1122
1645016400000|2022-02-16 13:00:00|3818.5|3817.5|3818|3817|3818.5|3817.5|3818|3817|40
1645016410000|2022-02-16 13:00:10|3818.5|3817.5|3819|3817.5|3819|3818|3818.5|3817.5|365
1645016420000|2022-02-16 13:00:20||3818||3818||3818||3817.5|0
1645016430000|2022-02-16 13:00:30|3819.5||3819.5||3819.5||3819.5||225
1645016440000|2022-02-16 13:00:40|3819|3817.5|3819|3818.5|3819.5|3819|3818|3817.5|546
1645016450000|2022-02-16 13:00:50||3818||3818||3818||3818|169
1645016460000|2022-02-16 13:01:00||3818.5||3818.5||3818.5||3818.5|0
1645016470000|2022-02-16 13:01:10|3818.5|3818|3819|3818|3819|3818.5|3818.5|3817.5|941
1645016480000|2022-02-16 13:01:20|3819.5|3818.5|3820|3818.5|3820|3819|3819.5|3818.5|885
1645016500000|2022-02-16 13:01:40|3820.5|3819|3820.5|3819.5|3820.5|3819.5|3820.5|3819|259
1645016510000|2022-02-16 13:01:50|3821|3820|3820.5|3819.5|3821|3820|3820.5|3819.5|33
1645016520000|2022-02-16 13:02:00|3821||3820.5||3821||3820.5||0
1645016530000|2022-02-16 13:02:10|3820|3819|3819|3817.5|3820|3819|3819|3817.5|530
1645016540000|2022-02-16 13:02:20||3818||3818||3818||3817.5|32
1645016550000|2022-02-16 13:02:30|3818.5|3817.5|3818.5|3817.5|3818.5|3817.5|3818|3817|273
1645016560000|2022-02-16 13:02:40|||||||||538
1645016570000|2022-02-16 13:02:50|||||||||3
1645016580000|2022-02-16 13:03:00|3818|3818|3818.5|3817.5|3818.5|3818|3818|3817.5|0
1645016590000|2022-02-16 13:03:10||3818||3817.5||3818||3817.5|315
1645016610000|2022-02-16 13:03:30||3818||3818||3818||3817.5|0
1645016620000|2022-02-16 13:03:40|3819|3817.5|3819.5|3818.5|3819.5|3818.5|3819|3817.5|850
1645016630000|2022-02-16 13:03:50|3819|3818|3819|3817.5|3819|3818|3818.5|3817.5|140
1645016640000|2022-02-16 13:04:00||3818||3817.5||3818||3817.5|0
1645016650000|2022-02-16 13:04:10|3818.5|3817|3818.5|3817|3818.5|3817|3818.5|3817|0
1645016660000|2022-02-16 13:04:20|3818|3817.5|3818|3817|3818|3817.5|3818|3816.5|0
1645016670000|2022-02-16 13:04:30|3818.5|3817.5|3819.5|3818|3819.5|3818.5|3818.5|3817.5|315
1645016680000|2022-02-16 13:04:40||3818.5||3818.5||3818.5||3818|0
1645016690000|2022-02-16 13:04:50|3820|3819|3820|3819|3820|3819.5|3819.5|3819|198
1645016700000|2022-02-16 13:05:00|3820.5|3819.5|3820.5|3819.5|3820.5|3819.5|3820.5|3819.5|17
1645016710000|2022-02-16 13:05:10|3820|3819|3820|3819|3820.5|3819.5|3819.5|3819|368
1645016720000|2022-02-16 13:05:20||3819.5||3819||3819.5||3819|57
1645016730000|2022-02-16 13:05:30|3819.5||3820||3820||3819.5||0
1645016750000|2022-02-16 13:05:50|||||||||18
1645016760000|2022-02-16 13:06:00|3819.5|3818.5|3819|3818|3819.5|3818.5|3819|3818|295
1645016770000|2022-02-16 13:06:10|3819.5|3818.5|3819.5|3818|3819.5|3818.5|3819.5|3818|0
1645016780000|2022-02-16 13:06:20||3818.5||3818.5||3818.5||3818.5|0
1645016790000|2022-02-16 13:06:30|3820|3819|3820|3819|3820|3819|3820|3818.5|363
1645016800000|2022-02-16 13:06:40|3820.5|3819.5|3820.5|3819.5|3820.5|3820|3820.5|3819.5|685
1645016810000|2022-02-16 13:06:50|3820|3819|3820.5|3819.5|3820.5|3819.5|3820|3819|4
1645016820000|2022-02-16 13:07:00|3820|3820|3820.5|3819.5|3820.5|3820|3820|3819.5|607
1645016830000|2022-02-16 13:07:10|3821|3820|3822|3821|3822|3821|3821|3820|102
1645016840000|2022-02-16 13:07:20|3821.5|3820.5|3821.5|3820.5|3822|3821.5|3821|3820.5|1003
1645016850000|2022-02-16 13:07:30|3822|3821|3822.5|3821.5|3822.5|3821.5|3822|3821|0
1645016870000|2022-02-16 13:07:50|3823|3822|3822.5|3821.5|3823|3822.5|3822.5|3821.5|119
1645016880000|2022-02-16 13:08:00|3822|3822|3821|3820|3822|3822|3821|3820|4235
1645016900000|2022-02-16 13:08:20|3820.5|3819.5|3819.5|3818.5|3820.5|3819.5|3819.5|3818.5|3380
1645016910000|2022-02-16 13:08:30||3819||3818.5||3819||3818.5|274
1645016920000|2022-02-16 13:08:40|3820|3819|3821|3819.5|3821|3820|3820|3819|2518
1645016930000|2022-02-16 13:08:50|||||||||25
1645016960000|2022-02-16 13:09:20||3820||3819.5||3820||3819.5|26
1645016970000|2022-02-16 13:09:30|3820.5|3819|3820|3819|3820.5|3819|3820|3819|2
1645016980000|2022-02-16 13:09:40|3819.5|3819.5|3821|3819.5|3821|3820|3819.5|3819|645
1645016990000|2022-02-16 13:09:50|3821.5|3820|3821|3820.5|3821.5|3820.5|3821|3819.5|397
1645017000000|2022-02-16 13:10:00|3820.5|3820|3821|3819.5|3821|3820|3820.5|3819.5|470
1645017010000|2022-02-16 13:10:10||3820||3820||3820.5||3820|0
1645017020000|2022-02-16 13:10:20|3820.5||3820.5||3820.5||3820.5||0
1645017030000|2022-02-16 13:10:30|3821|3819.5|3820|3819|3821|3819.5|3819|3818.5|1860
1645017040000|2022-02-16 13:10:40|||||||||75
1645017050000|2022-02-16 13:10:50||3819.5||3819.5||3819.5||3819|333
1645017060000|2022-02-16 13:11:00|3820.5|3820|3820|3819|3820.5|3820|3820|3819|1924
1645017080000|2022-02-16 13:11:20|3820.5|3819.5|3820.5|3820|3820.5|3820|3820|3819|1289
1645017090000|2022-02-16 13:11:30|3821|3820.5|3821.5|3820.5|3821.5|3821|3821|3820.5|2229
1645017110000|2022-02-16 13:11:50||3821||3820.5||3821||3820.5|1888
1645017120000|2022-02-16 13:12:00|||||||||35
1645017150000|2022-02-16 13:12:30|3821|3821|3821|3820.5|3821|3821|3820.5|3820|854
1645017170000|2022-02-16 13:12:50|3821.5|3820|3820|3819.5|3821.5|3820.5|3820|3819|1667
1645017180000|2022-02-16 13:13:00|3820.5|3819|3820|3819.5|3820.5|3819.5|3820|3819|1234
1645017190000|2022-02-16 13:13:10|3819.5|3819|3820|3819|3820|3819|3819.5|3819|574
1645017200000|2022-02-16 13:13:20|3819.5|3819.5|3820|3819|3820|3819.5|3819.5|3819|658
1645017210000|2022-02-16 13:13:30||3819.5||3819||3819.5||3819|0
1645017220000|2022-02-16 13:13:40|||||||||23
1645017230000|2022-02-16 13:13:50|3820.5|3819.5|3820.5|3819.5|3820.5|3820|3820.5|3819.5|652
1645017250000|2022-02-16 13:14:10|3820|3820|3820.5|3819.5|3820.5|3820|3820|3819.5|414
1645017260000|2022-02-16 13:14:20|3820|3820|3820.5|3820|3820.5|3820|3820|3819.5|1396
1645017270000|2022-02-16 13:14:30|||||||||300
1645017280000|2022-02-16 13:14:40|||||||||40
1645017290000|2022-02-16 13:14:50|3821|3820.5|3820.5|3820|3821|3820.5|3820.5|3820|3096
1645017300000|2022-02-16 13:15:00|||||||||3
1645017310000|2022-02-16 13:15:10|3820|3819.5|3820|3819.5|3820|3819.5|3820|3819.5|636
1645017320000|2022-02-16 13:15:20|3820.5|3820|3821.5|3820.5|3821.5|3820.5|3820.5|3820|648
1645017330000|2022-02-16 13:15:30|3821|3820|3821|3820|3821|3820|3821|3820|124
1645017340000|2022-02-16 13:15:40||3820.5||3820||3820.5||3820|1233
1645017350000|2022-02-16 13:15:50||3820.5||3820||3820.5||3820|27
1645017360000|2022-02-16 13:16:00|||||||||324
1645017370000|2022-02-16 13:16:10|3820.5|3819.5|3820.5|3820|3820.5|3820|3820.5|3819.5|374
1645017390000|2022-02-16 13:16:30|||||||||29
1645017400000|2022-02-16 13:16:40||3819.5||3819.5||3819.5||3819.5|46
1645017410000|2022-02-16 13:16:50||3820||3820||3820||3820|1082
1645017430000|2022-02-16 13:17:10||3819.5||3819.5||3819.5||3819.5|0
1645017440000|2022-02-16 13:17:20|3821|3820|3820|3819.5|3821|3820.5|3820|3819.5|2320
1645017450000|2022-02-16 13:17:30|3819.5|3819|3819.5|3819|3819.5|3819|3819.5|3819|309
1645017460000|2022-02-16 13:17:40||3818.5||3818.5||3818.5||3818.5|7753
1645017470000|2022-02-16 13:17:50|||||||||53
1645017480000|2022-02-16 13:18:00|3819|3818|3819|3818|3819|3818|3818.5|3818|843
1645017500000|2022-02-16 13:18:20|3818.5|3817.5|3817.5|3816.5|3818.5|3817.5|3817.5|3816.5|1354
1645017510000|2022-02-16 13:18:30|3817|3816|3816.5|3816|3817|3816|3816.5|3816|662
1645017530000|2022-02-16 13:18:50|||||||||2
1645017540000|2022-02-16 13:19:00|3816|3815.5|3816|3815.5|3816|3815.5|3816|3815|175
1645017560000|2022-02-16 13:19:20|3816.5|3816|3817.5|3816|3817.5|3816|3816.5|3816|2372
1645017570000|2022-02-16 13:19:30|3818|3816.5|3819.5|3818|3820|3819|3818|3816.5|7239
1645017580000|2022-02-16 13:19:40|3819|3818.5|3819.5|3818|3819.5|3818.5|3819|3818|101
1645017590000|2022-02-16 13:19:50|||||||||40
1645017610000|2022-02-16 13:20:10||3818.5||3818||3818.5||3818|119
1645017630000|2022-02-16 13:20:30||3818.5||3818.5||3818.5||3818.5|0
1645017640000|2022-02-16 13:20:40|3819|3818|3819|3818|3819|3818.5|3819|3818|245
1645017650000|2022-02-16 13:20:50|3819.5|3818.5|3820.5|3819.5|3820.5|3819.5|3819.5|3818.5|2772
1645017660000|2022-02-16 13:21:00|3820|3819|3818.5|3817.5|3820|3819|3818.5|3817.5|3264
1645017670000|2022-02-16 13:21:10|3819|3818|3819|3818|3819|3818|3819|3818|425
1645017690000|2022-02-16 13:21:30|3818.5|3817.5|3818|3817|3818.5|3817.5|3818|3817|396
1645017710000|2022-02-16 13:21:50|3817.5||3818||3818||3817.5||29
1645017720000|2022-02-16 13:22:00|3817.5|3816.5|3816.5|3815.5|3817.5|3816.5|3816.5|3815.5|830
1645017740000|2022-02-16 13:22:20|3816|3815|3815.5|3815|3816|3815|3815.5|3815|793
1645017750000|2022-02-16 13:22:30|||||||||52
1645017760000|2022-02-16 13:22:40||3814.5||3814.5||3814.5||3814.5|27
1645017780000|2022-02-16 13:23:00|3815|3814|3816|3815|3816.5|3815.5|3815|3814|1892
1645017790000|2022-02-16 13:23:10|3816.5|3815.5|3816.5|3816|3816.5|3816|3816.5|3815.5|100
1645017810000|2022-02-16 13:23:30|3817|3817|3817|3816|3817.5|3817|3817|3816|784
1645017820000|2022-02-16 13:23:40|3817.5||3817.5||3817.5||3817.5||0
1645017830000|2022-02-16 13:23:50|||||||||330
1645017900000|2022-02-16 13:25:00|3818|3816.5|3818|3816.5|3818|3817|3818|3816.5|1528
1645017920000|2022-02-16 13:25:20|3818.5|3817|3818.5|3817.5|3818.5|3817.5|3818|3817|1058
1645017930000|2022-02-16 13:25:30|3818||3818.5||3818.5||3818||113
1645017940000|2022-02-16 13:25:40|3818|3817|3818.5|3817|3818.5|3817|3818|3817|651
1645017950000|2022-02-16 13:25:50|||||||||85
1645017960000|2022-02-16 13:26:00|3818||3818||3818.5||3818||341
1645017970000|2022-02-16 13:26:10|3818.5|3817.5|3818|3817|3818.5|3817.5|3818|3817|347
1645017980000|2022-02-16 13:26:20|3818.5|3817.5|3818.5|3817.5|3818.5|3817.5|3818|3817.5|33
1645017990000|2022-02-16 13:26:30|||||||||370
1645018000000|2022-02-16 13:26:40|3819|3818|3820|3819|3820.5|3819.5|3819|3818|892
1645018010000|2022-02-16 13:26:50|3820.5|3819.5|3820|3819|3820.5|3819.5|3820|3819|201
1645018020000|2022-02-16 13:27:00|3820.5|3819.5|3820.5|3819.5|3820.5|3820|3820.5|3819.5|380
1645018030000|2022-02-16 13:27:10|3821|3820|3821.5|3820|3822|3820.5|3821|3820|836
1645018040000|2022-02-16 13:27:20|||||||||14
1645018050000|2022-02-16 13:27:30|3821|3819.5|3821|3819.5|3821|3819.5|3820.5|3819.5|126
1645018060000|2022-02-16 13:27:40|||||||||342
1645018070000|2022-02-16 13:27:50|3820.5|3819|3819.5|3818.5|3820.5|3819|3819.5|3818.5|631
1645018080000|2022-02-16 13:28:00|3819|3819|3820|3819|3820|3819|3819|3819|194
1645018100000|2022-02-16 13:28:20||3818.5||3818.5||3818.5||3818.5|0
1645018110000|2022-02-16 13:28:30|3819.5|3818|3819|3818|3819.5|3818|3818.5|3818|621
1645018130000|2022-02-16 13:28:50|3818.5|3817.5|3818.5|3817.5|3818.5|3817.5|3818.5|3817.5|322
1645018140000|2022-02-16 13:29:00|3818|3817|3818|3817|3818|3817|3818|3817|0
1645018160000|2022-02-16 13:29:20|||||||||578
1645018170000|2022-02-16 13:29:30|3817.5|3816.5|3818|3817|3818|3817|3817.5|3816.5|446
1645018180000|2022-02-16 13:29:40|3818.5|3817.5|3818|3817|3818.5|3817.5|3818|3817|2108
1645018190000|2022-02-16 13:29:50|3819|3817.5|3819.5|3818.5|3820|3818.5|3818.5|3817.5|3236
1645018200000|2022-02-16 13:30:00|3820|3818|3819.5|3818.5|3820|3819|3819.5|3818|1468
1645018210000|2022-02-16 13:30:10|3820|3819|3820.5|3819.5|3820.5|3819.5|3819|3818.5|873
1645018220000|2022-02-16 13:30:20|3820|3819|3818.5|3817.5|3820|3819|3818.5|3817|1176
1645018230000|2022-02-16 13:30:30|3818|3817|3817.5|3816.5|3818|3817|3817.5|3816.5|242
1645018240000|2022-02-16 13:30:40|3818|3817|3819|3817.5|3819|3818|3818|3817|307
1645018250000|2022-02-16 13:30:50||3818||3818||3818||3818|3735
1645018260000|2022-02-16 13:31:00|3819.5|3818.5|3820|3819|3820|3819|3819.5|3818.5|218
1645018270000|2022-02-16 13:31:10|3820.5|3819.5|3821|3820|3821|3820|3820.5|3819.5|2570
1645018280000|2022-02-16 13:31:20|3821.5|3820.5|3823|3821.5|3823.5|3822.5|3821.5|3820.5|651
1645018290000|2022-02-16 13:31:30|3822.5|3822|3823.5|3822.5|3824|3823|3822.5|3822|432
1645018300000|2022-02-16 13:31:40|3824|3823|3824|3823|3824|3823|3823.5|3822.5|100
1645018310000|2022-02-16 13:31:50|3823.5|3822.5|3824|3823|3824|3823.5|3823.5|3822.5|62
1645018320000|2022-02-16 13:32:00||3822.5||3823||3823.5||3822.5|103
1645018330000|2022-02-16 13:32:10|3824.5|3823.5|3823.5|3822.5|3824.5|3823.5|3823.5|3822.5|2120
1645018340000|2022-02-16 13:32:20|3824|3823|3824.5|3823|3824.5|3823.5|3824|3823|1748
1645018350000|2022-02-16 13:32:30|3824||3824||3824||3824||32
1645018360000|2022-02-16 13:32:40|3823.5||3824||3824||3823.5||1568
1645018370000|2022-02-16 13:32:50|||||||||316
1645018380000|2022-02-16 13:33:00|3823.5|3822.5|3823.5|3822.5|3823.5|3822.5|3823|3822.5|550
1645018390000|2022-02-16 13:33:10|3823|3822|3822.5|3821.5|3823|3822|3822|3821.5|404
1645018410000|2022-02-16 13:33:30|||||||||1251
1645018420000|2022-02-16 13:33:40|3822||3822.5||3822.5||3822||0
1645018430000|2022-02-16 13:33:50|||||||||240
1645018460000|2022-02-16 13:34:20|3822|3821|3821.5|3820.5|3822|3821.5|3821.5|3820.5|1384
1645018490000|2022-02-16 13:34:50|3821||3821.5||3821.5||3821||47
1645018500000|2022-02-16 13:35:00|3821|3820|3820.5|3820|3821|3820|3820.5|3820|99
1645018520000|2022-02-16 13:35:20|3821|3820.5|3820.5|3819|3821|3820.5|3820.5|3819|734
1645018530000|2022-02-16 13:35:30||3819.5||3819.5||3819.5||3819|0
1645018540000|2022-02-16 13:35:40|3821|3820|3821.5|3820.5|3821.5|3821|3821|3820|696
1645018550000|2022-02-16 13:35:50|3821|3820|3821|3820|3821|3820|3821|3820|401
1645018560000|2022-02-16 13:36:00|||||||||1
1645018580000|2022-02-16 13:36:20|3821.5|3820.5|3821.5|3820.5|3821.5|3820.5|3821.5|3820|125
1645018590000|2022-02-16 13:36:30|3822|3821.5|3821|3820|3822|3821.5|3821|3820|639
1645018600000|2022-02-16 13:36:40|3820.5|3819.5|3820.5|3819.5|3820.5|3819.5|3820|3819.5|130
1645018610000|2022-02-16 13:36:50|3820|3819|3820|3819|3820|3819|3819.5|3819|1017
1645018620000|2022-02-16 13:37:00|3819.5|3818.5|3819.5|3818.5|3820|3819|3819|3818|570
1645018640000|2022-02-16 13:37:20|3819||3819||3819.5||3819||30
1645018660000|2022-02-16 13:37:40|||||||||60
1645018670000|2022-02-16 13:37:50|3818.5|3818|3819|3818|3819|3818|3818|3817.5|2592
1645018690000|2022-02-16 13:38:10|3818.5|3817.5|3818.5|3817.5|3819|3817.5|3818.5|3817.5|0
1645018700000|2022-02-16 13:38:20|3818||3818.5||3818.5||3818||237
1645018720000|2022-02-16 13:38:40|||||||||160
1645018730000|2022-02-16 13:38:50|3818|3817|3818|3817|3818.5|3817.5|3818|3817|169
1645018740000|2022-02-16 13:39:00|3817.5||3817.5||3818||3817.5||4
1645018750000|2022-02-16 13:39:10|3817|3816.5|3818|3817|3818|3817|3817|3816.5|531
1645018760000|2022-02-16 13:39:20|||||||||468
1645018780000|2022-02-16 13:39:40|3817.5|3817.5|3817.5|3817|3818|3817.5|3817.5|3816.5|77
1645018790000|2022-02-16 13:39:50|3817|3816.5|3817|3816.5|3817|3816.5|3817|3816.5|284
1645018800000|2022-02-16 13:40:00|3816.5|3816|3816.5|3815.5|3816.5|3816|3816.5|3815.5|631
1645018810000|2022-02-16 13:40:10|3817|3816|3817|3816|3817|3816|3817|3816|80
1645018820000|2022-02-16 13:40:20|3817.5|3816.5|3818|3817|3818|3817.5|3817.5|3816.5|844
1645018830000|2022-02-16 13:40:30|3818.5|3817.5|3819|3818|3819|3818|3818.5|3817.5|411
1645018840000|2022-02-16 13:40:40|3819.5|3818.5|3819.5|3818.5|3819.5|3818.5|3819.5|3818.5|311
1645018850000|2022-02-16 13:40:50|3819|3818|3818.5|3818|3819.5|3818|3818|3817.5|1274
1645018860000|2022-02-16 13:41:00|3819|3817.5|3819.5|3818.5|3819.5|3818.5|3819|3817.5|649
1645018880000|2022-02-16 13:41:20|3819|3818|3819.5|3818|3819.5|3818|3818.5|3818|324
1645018900000|2022-02-16 13:41:40|3819||3819||3819||3819||0
1645018910000|2022-02-16 13:41:50|3819.5||3819||3819.5||3819||27
1645018930000|2022-02-16 13:42:10|3818.5||3819||3819||3818.5||52
1645018960000|2022-02-16 13:42:40|3818.5|3817.5|3819|3818|3819.5|3818.5|3818.5|3817.5|703
1645018970000|2022-02-16 13:42:50|||||||||37
1645018980000|2022-02-16 13:43:00|3818.5|3817.5|3818.5|3817.5|3819|3818|3818|3817.5|867
1645018990000|2022-02-16 13:43:10|3818|3817|3818.5|3817.5|3818.5|3817.5|3817.5|3817|3208
1645019000000|2022-02-16 13:43:20|3819|3818|3818.5|3817.5|3819|3818|3818|3817.5|4945
1645019010000|2022-02-16 13:43:30|3819|3818|3820.5|3819.5|3820.5|3820|3819|3818|6807
1645019020000|2022-02-16 13:43:40|3820|3820|3820|3819|3820|3820|3820|3819|2289
1645019030000|2022-02-16 13:43:50|3819.5|3818.5|3819.5|3818.5|3819.5|3818.5|3819|3818.5|1790
1645019040000|2022-02-16 13:44:00||3819||3818.5||3819||3818.5|0
1645019060000|2022-02-16 13:44:20|3819||3819.5||3819.5||3819||0
1645019070000|2022-02-16 13:44:30|||||||||122
1645019090000|2022-02-16 13:44:50|||||||||38
1645019100000|2022-02-16 13:45:00|3820|3819|3820|3819|3820|3819.5|3820|3819|577
1645019120000|2022-02-16 13:45:20|3820.5|3819.5|3821|3820|3821|3820.5|3820.5|3819.5|7942
1645019130000|2022-02-16 13:45:30|3820.5|3820.5|3820|3819.5|3820.5|3820.5|3820|3819.5|3253
1645019140000|2022-02-16 13:45:40|3819.5|3819|3819.5|3818.5|3819.5|3819|3819|3818|1078
1645019150000|2022-02-16 13:45:50|3819|3818|3819|3818|3819|3818|3819|3818|574
1645019160000|2022-02-16 13:46:00|3818.5|3817.5|3818|3817|3818.5|3817.5|3817.5|3816.5|1336
1645019170000|2022-02-16 13:46:10|3817.5|3816.5|3817.5|3816.5|3817.5|3816.5|3817|3816.5|22
1645019180000|2022-02-16 13:46:20|3818|3817|3818|3817|3818|3817|3818|3817|87
1645019190000|2022-02-16 13:46:30|3817.5|3816.5|3817.5|3816.5|3817.5|3816.5|3817|3816.5|23
1645019210000|2022-02-16 13:46:50|3817|3816|3817|3816|3817|3816|3817|3816|614
1645019230000|2022-02-16 13:47:10|3816.5|3815.5|3816.5|3815.5|3816.5|3815.5|3816.5|3815.5|1172
1645019260000|2022-02-16 13:47:40|||||||||458
1645019270000|2022-02-16 13:47:50|3816|3815|3816|3815|3816|3815|3816|3815|7
1645019280000|2022-02-16 13:48:00|||||||||19
1645019290000|2022-02-16 13:48:10|||||||||53
1645019310000|2022-02-16 13:48:30|3816.5|3815.5|3816.5|3815.5|3816.5|3815.5|3816|3815|494
1645019320000|2022-02-16 13:48:40|3816|3815|3816|3815|3816|3815|3815|3814.5|1211
1645019330000|2022-02-16 13:48:50|3816.5|3815.5|3816.5|3815.5|3816.5|3815.5|3816.5|3815.5|94
1645019340000|2022-02-16 13:49:00|3817|3816|3816|3815|3817|3816|3816|3815|1557
1645019350000|2022-02-16 13:49:10|3816.5|3815.5|3817|3815.5|3817|3815.5|3816.5|3815.5|0
1645019360000|2022-02-16 13:49:20|3816.5|3815|3816|3815|3816.5|3815|3816|3815|0
1645019380000|2022-02-16 13:49:40|3816.5||3816.5||3816.5||3816.5||0
1645019390000|2022-02-16 13:49:50|3817|3815.5|3816|3815|3817|3815.5|3816|3815|20
1645019400000|2022-02-16 13:50:00|3816.5||3816||3816.5||3816||0
1645019410000|2022-02-16 13:50:10|||||||||95
1645019420000|2022-02-16 13:50:20|3815.5||3816||3816||3815.5||0
1645019430000|2022-02-16 13:50:30|3815.5|3814|3813|3812|3815.5|3814.5|3813|3812|2297
1645019440000|2022-02-16 13:50:40|3812.5|3811.5|3813|3811.5|3813|3811.5|3812.5|3811.5|1052
1645019450000|2022-02-16 13:50:50|3812.5||3812.5||3812.5||3812||260
1645019460000|2022-02-16 13:51:00|3812|3811|3812|3810.5|3812.5|3811|3811.5|3810.5|25
1645019470000|2022-02-16 13:51:10|3811.5|3811|3812|3811|3812|3811|3811.5|3811|0
1645019480000|2022-02-16 13:51:20|3811.5|3810.5|3811.5|3810.5|3812|3810.5|3811.5|3810.5|266
1645019490000|2022-02-16 13:51:30|||||||||57
1645019500000|2022-02-16 13:51:40|3811||3811||3811||3811||94
1645019510000|2022-02-16 13:51:50|||||||||78
1645019520000|2022-02-16 13:52:00|3811.5|3810|3811.5|3810.5|3811.5|3810.5|3811|3810|921
1645019540000|2022-02-16 13:52:20|3811|3811|3812.5|3811.5|3813|3811.5|3811|3811|1465
1645019550000|2022-02-16 13:52:30|3812|3812|3812|3811|3812.5|3812|3812|3811|583
1645019560000|2022-02-16 13:52:40|3812.5|3810.5|3811|3810.5|3812.5|3811|3811|3810.5|961
1645019570000|2022-02-16 13:52:50|3811.5|3811|3811|3810|3811.5|3811|3811|3810|119
1645019580000|2022-02-16 13:53:00|3811.5||3811||3811.5||3811||0
1645019590000|2022-02-16 13:53:10|3811.5|3810.5|3812.5|3811|3812.5|3811.5|3811.5|3810.5|539
1645019610000|2022-02-16 13:53:30|3812|3811.5|3813|3812|3813|3812|3812|3811.5|1898
1645019620000|2022-02-16 13:53:40|3813.5|3812.5|3814|3813.5|3814|3813.5|3813.5|3812.5|171
1645019630000|2022-02-16 13:53:50|3814.5|3813|3814.5|3813|3814.5|3814|3814|3813|754
1645019640000|2022-02-16 13:54:00|3814||3814||3814||3814||0
1645019650000|2022-02-16 13:54:10|3813.5||3814.5||3814.5||3813.5||0
1645019660000|2022-02-16 13:54:20|3815|3813.5|3814.5|3813|3815|3814|3814.5|3813|1604
1645019680000|2022-02-16 13:54:40|3814|3813.5|3814.5|3813|3814.5|3813.5|3814|3813|238
1645019690000|2022-02-16 13:54:50|3814||3814||3814||3814||31
1645019700000|2022-02-16 13:55:00|3814.5|3813.5|3814.5|3813|3814.5|3813.5|3814|3813|231
1645019710000|2022-02-16 13:55:10|3814||3814||3814||3814||0
1645019720000|2022-02-16 13:55:20|3814.5||3814.5||3814.5||3814.5||434
1645019730000|2022-02-16 13:55:30|3814|3812.5|3813.5|3813|3814|3813|3813.5|3812.5|1154
1645019750000|2022-02-16 13:55:50|3814|3812.5|3813|3812.5|3814|3812.5|3813|3812.5|1240
1645019760000|2022-02-16 13:56:00|3812.5|3812|3812.5|3811.5|3812.5|3812|3812|3811.5|715
1645019780000|2022-02-16 13:56:20|3812|3811|3812|3811|3812|3811|3811.5|3811|125
1645019790000|2022-02-16 13:56:30|3812.5|3811.5|3812|3811|3813|3811.5|3812|3811|965
1645019800000|2022-02-16 13:56:40|3811.5|3810.5|3811.5|3810.5|3811.5|3810.5|3811|3810.5|842
1645019810000|2022-02-16 13:56:50|||||||||29
1645019820000|2022-02-16 13:57:00|3812|3811|3812.5|3811|3812.5|3811.5|3812|3811|86
1645019840000|2022-02-16 13:57:20|3812|3811.5|3812.5|3812|3813|3812.5|3812|3811.5|1052
1645019850000|2022-02-16 13:57:30|3813|3812.5|3812|3811|3813|3812.5|3812|3811|1312
1645019870000|2022-02-16 13:57:50|||||||||104
1645019900000|2022-02-16 13:58:20|3811.5|3810.5|3812.5|3812|3812.5|3812|3811|3810|2452
1645019910000|2022-02-16 13:58:30||3811.5||3811.5||3811.5||3811.5|0
1645019920000|2022-02-16 13:58:40|3813||3813||3813||3813||0
1645019930000|2022-02-16 13:58:50|3812.5|3812|3813|3812|3813|3812|3812.5|3812|42
1645019940000|2022-02-16 13:59:00|3812.5|3811.5|3813|3812.5|3813|3812.5|3812.5|3811.5|1078
1645019950000|2022-02-16 13:59:10|3812.5|3812|3812|3811|3812.5|3812|3812|3811|791
1645019960000|2022-02-16 13:59:20|3812.5|3811.5|3812|3811|3813|3811.5|3812|3811|1344
1645019970000|2022-02-16 13:59:30|3811.5||3811.5||3812||3811.5||110
1645019980000|2022-02-16 13:59:40|||||||||123
1645020010000|2022-02-16 14:00:10|3811|3810.5|3811|3810|3811|3810.5|3811|3810|806
1645020020000|2022-02-16 14:00:20|3810.5|3809.5|3810.5|3809.5|3810.5|3810|3810.5|3809.5|1771
1645020040000|2022-02-16 14:00:40|3810|3809|3810|3809|3810|3809|3810|3809|541
1645020050000|2022-02-16 14:00:50|||||||||6
1645020060000|2022-02-16 14:01:00|3810.5|3809.5|3810.5|3809.5|3810.5|3810|3810|3809.5|795
1645020070000|2022-02-16 14:01:10|3811|3810|3811.5|3810.5|3811.5|3810.5|3811|3810|931
1645020080000|2022-02-16 14:01:20|3812|3811|3812|3811|3812|3811|3811.5|3811|479
1645020110000|2022-02-16 14:01:50|3811.5|3810.5|3810.5|3809.5|3811.5|3810.5|3810.5|3809.5|2395
1645020120000|2022-02-16 14:02:00|3811|3810|3812|3811|3812.5|3811.5|3811|3810|3237
1645020140000|2022-02-16 14:02:20|3811.5||3812||3812||3811.5||570
1645020160000|2022-02-16 14:02:40|3811.5|3810.5|3811.5|3810.5|3811.5|3810.5|3811.5|3810.5|177
1645020170000|2022-02-16 14:02:50|3812|3811|3812|3811|3812|3811|3811.5|3811|418
1645020180000|2022-02-16 14:03:00||3811.5||3810.5||3811.5||3810.5|0
1645020190000|2022-02-16 14:03:10||3811||3811||3811.5||3811|691
1645020210000|2022-02-16 14:03:30||3811.5||3811||3811.5||3811|434
1645020220000|2022-02-16 14:03:40|3811.5|3810.5|3811.5|3810.5|3812|3811|3811.5|3810.5|2050
1645020230000|2022-02-16 14:03:50|3811|3810|3811|3810|3811|3810|3810.5|3810|1215
1645020240000|2022-02-16 14:04:00|3811.5|3810.5|3811.5|3810.5|3811.5|3810.5|3811.5|3810.5|84
1645020250000|2022-02-16 14:04:10|3812|3811|3812|3810.5|3812|3811|3812|3810.5|1
1645020260000|2022-02-16 14:04:20|3811.5||3812||3812||3811.5||0
1645020270000|2022-02-16 14:04:30|3811.5|3811|3812|3811|3812|3811.5|3811.5|3810.5|363
1645020290000|2022-02-16 14:04:50|3811.5||3812||3812||3811.5||27
1645020330000|2022-02-16 14:05:30||3811.5||3811.5||3811.5||3811.5|0
1645020350000|2022-02-16 14:05:50|3811.5|3811|3812|3811|3812|3811|3811.5|3811|256
1645020360000|2022-02-16 14:06:00|||||||||346
1645020370000|2022-02-16 14:06:10|3812.5|3811.5|3812|3811.5|3812.5|3811.5|3812|3811|1103
1645020380000|2022-02-16 14:06:20|3811.5|3810.5|3811|3810.5|3811.5|3810.5|3811|3810.5|1016
1645020390000|2022-02-16 14:06:30|3810.5|3810|3810.5|3809.5|3810.5|3810|3810|3809.5|1890
1645020400000|2022-02-16 14:06:40|3810||3810.5||3810.5||3810||1418
1645020410000|2022-02-16 14:06:50|||||||||214
1645020420000|2022-02-16 14:07:00|3810||3810||3810||3810||0
1645020430000|2022-02-16 14:07:10|3810.5|3810|3811|3810|3811|3810|3810.5|3810|1646
1645020440000|2022-02-16 14:07:20|3810.5|3809.5|3810|3809|3810.5|3809.5|3809.5|3809|737
1645020450000|2022-02-16 14:07:30|3810.5|3809.5|3810.5|3809.5|3810.5|3809.5|3810.5|3809.5|79
1645020460000|2022-02-16 14:07:40|3811||3810.5||3811||3810.5||0
1645020470000|2022-02-16 14:07:50|3810|3809|3810|3809.5|3810.5|3809.5|3810|3809|1263
1645020480000|2022-02-16 14:08:00|3810.5|3810|3811|3809.5|3811|3810|3810.5|3809.5|771
1645020490000|2022-02-16 14:08:10|3810.5||3811||3811||3810.5||150
1645020500000|2022-02-16 14:08:20|3810.5|3809|3810|3809|3810.5|3809.5|3810|3809|403
1645020510000|2022-02-16 14:08:30|3809.5||3809.5||3810||3809.5||1000
1645020520000|2022-02-16 14:08:40|3809|3808.5|3808.5|3807.5|3809|3808.5|3808.5|3807.5|3844
1645020530000|2022-02-16 14:08:50|3808|3807|3807|3806.5|3808.5|3807|3807|3806.5|856
1645020540000|2022-02-16 14:09:00|3808|3807|3807.5|3806.5|3808.5|3807|3807.5|3806.5|1409
1645020550000|2022-02-16 14:09:10|3808||3808||3808||3808||0
1645020560000|2022-02-16 14:09:20|3807.5||3808||3808||3807.5||0
1645020570000|2022-02-16 14:09:30|3808.5|3807|3808|3807.5|3809|3807.5|3808|3807|2217
1645020580000|2022-02-16 14:09:40|||||||||138
1645020590000|2022-02-16 14:09:50|3808.5|3807|3809|3807.5|3809|3807.5|3808|3807|5313
1645020600000|2022-02-16 14:10:00|3809.5|3808|3809.5|3808.5|3809.5|3808.5|3809|3808|1736
1645020610000|2022-02-16 14:10:10|3809||3809.5||3809.5||3809||125
1645020620000|2022-02-16 14:10:20|3809|3808|3809|3808|3809.5|3808.5|3808.5|3808|580
1645020630000|2022-02-16 14:10:30|3808.5|3808.5|3811|3810|3811|3810|3808.5|3808.5|9472
1645020650000|2022-02-16 14:10:50|3811.5|3810.5|3811.5|3810.5|3812|3810.5|3811.5|3810.5|508
1645020660000|2022-02-16 14:11:00|3811|3810|3811|3810|3811.5|3810.5|3811|3810|2390
1645020670000|2022-02-16 14:11:10|3810.5||3811||3811||3810.5||328
1645020680000|2022-02-16 14:11:20|3811.5|3810.5|3812|3811|3812|3811|3811.5|3810.5|209
1645020690000|2022-02-16 14:11:30|3812.5|3811.5|3812.5|3811.5|3812.5|3811.5|3812.5|3811.5|0
1645020700000|2022-02-16 14:11:40|3813|3812|3813|3812|3813.5|3812|3813|3812|1
1645020710000|2022-02-16 14:11:50|3813.5|3812.5|3814|3813|3814.5|3813|3813|3812.5|4002
1645020730000|2022-02-16 14:12:10|3813.5|3812.5|3813.5|3813|3813.5|3813|3813|3812.5|989
1645020740000|2022-02-16 14:12:20|3813|3812.5|3812.5|3811.5|3813.5|3813|3812|3811|8029
1645020750000|2022-02-16 14:12:30|3812|3811|3812|3811|3812|3811|3812|3811|616
1645020770000|2022-02-16 14:12:50|||||||||30
1645020790000|2022-02-16 14:13:10|||||||||50
1645020800000|2022-02-16 14:13:20|3811.5||3811.5||3811.5||3811.5||5
1645020810000|2022-02-16 14:13:30|3812|3811.5|3812.5|3811.5|3812.5|3812|3812|3811.5|1053
1645020820000|2022-02-16 14:13:40|||||||||355
1645020830000|2022-02-16 14:13:50|3813|3812|3813|3812|3813|3812|3813|3812|589
1645020840000|2022-02-16 14:14:00|3812.5||3812.5||3813||3812.5||2462
1645020890000|2022-02-16 14:14:50|3812|3811.5|3812|3811|3812.5|3812|3811|3810|4006
1645020900000|2022-02-16 14:15:00|3811.5|3811.5|3812.5|3811.5|3812.5|3811.5|3811.5|3811.5|2680
1645020910000|2022-02-16 14:15:10|3813|3812.5|3813|3812|3813|3812.5|3812.5|3812|1287
1645020920000|2022-02-16 14:15:20|3813.5|3812.5|3813.5|3813|3813.5|3813|3813.5|3812.5|2480
1645020930000|2022-02-16 14:15:30|3814|3812.5|3811.5|3811|3814|3812.5|3811.5|3811|1205
1645020940000|2022-02-16 14:15:40|||||||||300
1645020950000|2022-02-16 14:15:50|3812|3811.5|3811.5|3810.5|3813|3812|3811|3810.5|3261
1645020960000|2022-02-16 14:16:00|3812|3811|3812|3811|3812|3811|3812|3811|1047
1645020970000|2022-02-16 14:16:10|3811.5|3810.5|3811.5|3810.5|3811.5|3810.5|3811.5|3810.5|481
1645020980000|2022-02-16 14:16:20|3811|3810|3811|3809.5|3811|3810|3809.5|3808.5|2490
1645020990000|2022-02-16 14:16:30|3811.5|3810|3811|3810|3811.5|3810.5|3811|3810|527
1645021000000|2022-02-16 14:16:40|3811.5||3811||3811.5||3811||15
1645021010000|2022-02-16 14:16:50|3811.5|3810.5|3811.5|3810.5|3812|3811|3811.5|3810.5|1392
1645021020000|2022-02-16 14:17:00|3812|3811|3812|3811|3812|3811|3811.5|3810.5|26
1645021030000|2022-02-16 14:17:10|3811.5|3810.5|3812|3810.5|3812|3810.5|3811.5|3810.5|0
1645021040000|2022-02-16 14:17:20||3811||3811||3811.5||3811|0
1645021050000|2022-02-16 14:17:30|3811.5||3812||3812||3811.5||0
1645021060000|2022-02-16 14:17:40|3811.5|3810.5|3812|3810.5|3812|3811|3811.5|3810.5|102
1645021070000|2022-02-16 14:17:50|3811.5||3811.5||3811.5||3811.5||21
1645021080000|2022-02-16 14:18:00|3812|3811|3812|3811|3812|3811.5|3812|3811|637
1645021090000|2022-02-16 14:18:10|3811.5|3810.5|3811.5|3810.5|3811.5|3810.5|3811.5|3810.5|161
1645021100000|2022-02-16 14:18:20|||||||||29
1645021110000|2022-02-16 14:18:30|3812|3811|3812|3811|3812.5|3811.5|3812|3811|7
1645021120000|2022-02-16 14:18:40|3811.5|3810.5|3811|3810.5|3812|3810.5|3811|3810.5|71
1645021130000|2022-02-16 14:18:50|||||||||48
1645021140000|2022-02-16 14:19:00|3811.5|3811|3811.5|3810.5|3811.5|3811|3811.5|3810.5|254
1645021150000|2022-02-16 14:19:10|||||||||654
1645021190000|2022-02-16 14:19:50|3811|3810|3810.5|3809.5|3811|3810|3810|3809.5|2557
1645021200000|2022-02-16 14:20:00|3810||3810.5||3810.5||3810||693
1645021210000|2022-02-16 14:20:10|3810|3809|3809.5|3808.5|3810|3809|3809|3808|356
1645021230000|2022-02-16 14:20:30|3809||3809||3809||3809||0
1645021240000|2022-02-16 14:20:40|3808.5|3808|3808|3807|3808.5|3808|3808|3807|1506
1645021250000|2022-02-16 14:20:50|||||||||867
1645021260000|2022-02-16 14:21:00|||||||||646
1645021270000|2022-02-16 14:21:10|3807.5||3808||3808||3807.5||0
1645021300000|2022-02-16 14:21:40|3807.5||3808||3808||3807.5||58
1645021310000|2022-02-16 14:21:50|3807.5|3806.5|3807.5|3806.5|3807.5|3806.5|3807|3806.5|1320
1645021340000|2022-02-16 14:22:20|3807||3807||3807||3807||14
1645021350000|2022-02-16 14:22:30|3806.5|3806|3807.5|3806.5|3807.5|3807|3806.5|3806|3810
1645021380000|2022-02-16 14:23:00|3808|3807|3809|3808|3809|3808|3808|3807|3013
1645021390000|2022-02-16 14:23:10||3808.5||3808||3808.5||3808|0
1645021400000|2022-02-16 14:23:20|3808.5|3807.5|3808.5|3808|3808.5|3808|3808|3807.5|2362
1645021410000|2022-02-16 14:23:30|3809|3807.5|3808.5|3808|3809|3808|3808.5|3807.5|290
1645021430000|2022-02-16 14:23:50|3809||3809||3809||3809||467
1645021440000|2022-02-16 14:24:00|3808.5|3807.5|3809|3807.5|3809|3807.5|3808.5|3807.5|465
1645021450000|2022-02-16 14:24:10|3809.5|3808|3809.5|3808.5|3809.5|3808.5|3809.5|3808|1065
1645021460000|2022-02-16 14:24:20|3809||3809||3809.5||3809||0
1645021470000|2022-02-16 14:24:30||3808||3808||3808||3808|536
1645021510000|2022-02-16 14:25:10|3809.5|3808.5|3810|3809|3810|3809.5|3809.5|3808.5|3668
1645021520000|2022-02-16 14:25:20||3809.5||3809||3809.5||3809|727
1645021530000|2022-02-16 14:25:30|3810.5|3809.5|3812.5|3811.5|3813|3811.5|3810.5|3809.5|5287
1645021540000|2022-02-16 14:25:40|3813|3811|3812.5|3811|3813|3811|3812|3811|453
1645021550000|2022-02-16 14:25:50|3812|3810.5|3811.5|3810.5|3812|3810.5|3811|3810.5|1156
1645021560000|2022-02-16 14:26:00||3811||3811||3811||3810.5|35
1645021570000|2022-02-16 14:26:10|||||||||579
1645021580000|2022-02-16 14:26:20|3812||3812||3812||3812||126
1645021610000|2022-02-16 14:26:50|3811.5||3812||3812||3811.5||148
1645021620000|2022-02-16 14:27:00|3812.5|3811.5|3812|3811.5|3813|3811.5|3812|3811|1782
1645021630000|2022-02-16 14:27:10|3812.5||3812.5||3812.5||3812.5||119
1645021640000|2022-02-16 14:27:20|3812|3812|3812|3811.5|3812|3812|3812|3811|867
1645021650000|2022-02-16 14:27:30||3811||3811||3811.5||3811|406
1645021660000|2022-02-16 14:27:40|3811.5||3811.5||3812||3811.5||0
1645021670000|2022-02-16 14:27:50|3811|3810.5|3811|3810|3811|3810.5|3811|3810|2419
1645021680000|2022-02-16 14:28:00|3810.5|3809.5|3810.5|3809.5|3810.5|3809.5|3810|3809|734
1645021690000|2022-02-16 14:28:10|||||||||390
1645021700000|2022-02-16 14:28:20|||||||||390
1645021720000|2022-02-16 14:28:40|3810|3809|3810.5|3809.5|3810.5|3809.5|3810|3809|2230
1645021730000|2022-02-16 14:28:50|||||||||301
1645021740000|2022-02-16 14:29:00|3810|3810|3810.5|3809.5|3810.5|3810|3810|3809.5|0
1645021760000|2022-02-16 14:29:20|3810||3810.5||3810.5||3810||0
1645021780000|2022-02-16 14:29:40|3811|3810|3811.5|3810.5|3811.5|3810.5|3811|3809.5|2933
1645021800000|2022-02-16 14:30:00|3811|3811|3815.5|3814.5|3816.5|3815.5|3811|3811|13373
1645021810000|2022-02-16 14:30:10|3816|3815|3814.5|3813.5|3816|3815|3814.5|3813.5|1421
1645021820000|2022-02-16 14:30:20|3814|3813|3816.5|3815.5|3816.5|3815.5|3814|3813|2919
1645021830000|2022-02-16 14:30:30|3817|3816|3816.5|3815.5|3818|3816.5|3816|3815.5|624
1645021840000|2022-02-16 14:30:40||3816||3816||3816||3815.5|131
1645021850000|2022-02-16 14:30:50|3817|3816.5|3816.5|3815.5|3817|3816.5|3816.5|3815.5|1456
1645021860000|2022-02-16 14:31:00|3816|3815|3815.5|3814.5|3817|3815.5|3815.5|3814.5|1829
1645021870000|2022-02-16 14:31:10|3816|3815|3816|3815|3816.5|3815|3815.5|3814.5|123
1645021880000|2022-02-16 14:31:20|3815.5|3814.5|3815.5|3814.5|3815.5|3814.5|3815|3814.5|213
1645021890000|2022-02-16 14:31:30|3815|3814|3814.5|3813.5|3815|3814.5|3814|3813|4914
1645021900000|2022-02-16 14:31:40|3815|3813|3814.5|3813|3815|3813.5|3814|3813|749
1645021910000|2022-02-16 14:31:50|3814|3812.5|3814|3812.5|3814|3813.5|3813|3812.5|1924
1645021920000|2022-02-16 14:32:00|3813.5|3813|3813|3812.5|3814|3813.5|3813|3812.5|1069
1645021930000|2022-02-16 14:32:10||3812||3812||3812.5||3811.5|303
1645021940000|2022-02-16 14:32:20|3812.5|3811.5|3811.5|3810.5|3812.5|3812|3811.5|3810.5|1161
1645021950000|2022-02-16 14:32:30|3811|3810|3811.5|3810|3811.5|3810|3811|3810|107
1645021960000|2022-02-16 14:32:40||3810.5||3810.5||3810.5||3810|4
1645021970000|2022-02-16 14:32:50|3811|3810|3811|3810|3811.5|3810|3810.5|3810|73
1645021980000|2022-02-16 14:33:00|3810.5|3809|3810|3809|3810.5|3809.5|3808.5|3807.5|5531
1645021990000|2022-02-16 14:33:10|3809.5|3809.5|3810.5|3809.5|3810.5|3809.5|3809.5|3809|3423
1645022000000|2022-02-16 14:33:20|3811|3810|3812|3811.5|3812|3811.5|3811|3810|2025
1645022010000|2022-02-16 14:33:30|3812.5|3811|3812.5|3811.5|3813|3811.5|3812.5|3811|1497
1645022020000|2022-02-16 14:33:40|3813|3812|3814.5|3813|3815|3813.5|3812.5|3812|1123
1645022030000|2022-02-16 14:33:50|3814|3813.5|3813|3812|3814|3813.5|3813|3812|1574
1645022040000|2022-02-16 14:34:00|3812.5|3811.5|3813|3812|3813|3812.5|3812.5|3811.5|973
1645022050000|2022-02-16 14:34:10|3812.5|3812.5|3814|3812.5|3814|3812.5|3812.5|3812.5|1442
1645022060000|2022-02-16 14:34:20|3813.5|3813|3814|3813|3815|3813.5|3813|3812|2706
1645022070000|2022-02-16 14:34:30|||||||||125
1645022080000|2022-02-16 14:34:40|3813.5|3812.5|3813.5|3813|3814|3813|3813|3812.5|955
1645022090000|2022-02-16 14:34:50|3813|3812.5|3813.5|3812.5|3813.5|3813|3813|3812.5|1854
1645022100000|2022-02-16 14:35:00|3813||3813.5||3813.5||3813||126
1645022110000|2022-02-16 14:35:10|3813|3812|3813.5|3812|3813.5|3812.5|3812|3811.5|2361
1645022120000|2022-02-16 14:35:20|3813|3811.5|3812.5|3811.5|3813|3811.5|3812|3811|3266
1645022130000|2022-02-16 14:35:30|3813|3812.5|3812.5|3811.5|3813|3812.5|3812.5|3811.5|1838
1645022140000|2022-02-16 14:35:40|3812|3811|3813|3812|3813|3812|3812|3811|1009
1645022150000|2022-02-16 14:35:50|3812.5|3811.5|3814.5|3813.5|3814.5|3813.5|3812.5|3811.5|3064
1645022160000|2022-02-16 14:36:00|3814|3814|3814|3813|3815.5|3814.5|3814|3813|1028
1645022170000|2022-02-16 14:36:10|3814.5|3813.5|3814.5|3813|3814.5|3814|3814.5|3813|1
1645022180000|2022-02-16 14:36:20|3815|3813.5|3815|3814|3815|3814.5|3815|3813|519
1645022190000|2022-02-16 14:36:30|3814.5|3813.5|3815|3814|3815|3814|3814|3813.5|2087
1645022200000|2022-02-16 14:36:40|3815.5|3814.5|3816|3815|3816|3815.5|3815.5|3814.5|2241
1645022210000|2022-02-16 14:36:50|3816.5|3815.5|3817.5|3817|3817.5|3817|3816.5|3815.5|350
1645022220000|2022-02-16 14:37:00|3818|3817.5|3818.5|3817.5|3818.5|3818|3817.5|3817|2592
1645022230000|2022-02-16 14:37:10|3819|3818|3819|3818|3819.5|3818|3819|3818|382
1645022240000|2022-02-16 14:37:20||3818.5||3818.5||3818.5||3818|249
1645022250000|2022-02-16 14:37:30|3819.5|3819|3820.5|3819|3820.5|3819|3819|3818.5|2073
1645022260000|2022-02-16 14:37:40|3821|3819.5|3821|3820|3822|3820.5|3820.5|3819.5|601
1645022270000|2022-02-16 14:37:50|3821.5|3820.5|3821.5|3820|3821.5|3821|3821.5|3820|34
1645022280000|2022-02-16 14:38:00|3821|3820.5|3821.5|3820.5|3821.5|3820.5|3821|3820.5|500
1645022290000|2022-02-16 14:38:10|3821|3820|3821|3820|3821.5|3820.5|3820.5|3820|952
1645022300000|2022-02-16 14:38:20|||||||||35
1645022310000|2022-02-16 14:38:30|3820.5|3820.5|3819.5|3818.5|3821|3820.5|3819|3818.5|2544
1645022320000|2022-02-16 14:38:40|3819|3818|3820|3819|3820|3819.5|3818.5|3818|1526
1645022330000|2022-02-16 14:38:50|3820.5|3819.5|3821|3820|3821|3820.5|3820.5|3819.5|677
1645022340000|2022-02-16 14:39:00|3821.5|3820.5|3821.5|3820.5|3821.5|3820.5|3821.5|3820.5|1145
1645022350000|2022-02-16 14:39:10|3821||3821||3821||3821||0
1645022360000|2022-02-16 14:39:20|3820.5|3820|3821.5|3820.5|3822|3821|3820.5|3820|2401
1645022370000|2022-02-16 14:39:30|3822|3821|3823.5|3822|3823.5|3822.5|3822|3821|862
1645022380000|2022-02-16 14:39:40|3823|3821.5|3822|3821|3823.5|3821.5|3821.5|3821|418
1645022390000|2022-02-16 14:39:50|3821.5|3821.5|3822|3820.5|3822|3821.5|3821|3820.5|31
1645022400000|2022-02-16 14:40:00|3821.5|3821|3819.5|3818|3821.5|3821|3819|3818|1196
1645022410000|2022-02-16 14:40:10|3820|3818.5|3820|3818.5|3820|3819|3819|3818|735
1645022420000|2022-02-16 14:40:20||3819||3819||3819||3819|0
1645022440000|2022-02-16 14:40:40|3820.5|3820|3821|3820|3821.5|3820|3820.5|3820|1087
1645022450000|2022-02-16 14:40:50|3821.5|3820.5|3822|3821.5|3822|3821.5|3821.5|3820.5|7927
1645022460000|2022-02-16 14:41:00|3821|3821|3821.5|3820.5|3821.5|3821|3821|3820.5|1045
1645022470000|2022-02-16 14:41:10|3822|3821|3822|3821|3822|3821|3822|3821|17
1645022480000|2022-02-16 14:41:20|3821.5|3820.5|3821|3820.5|3821.5|3820.5|3821|3820|1145
1645022490000|2022-02-16 14:41:30|3820.5|3820|3821|3820|3821|3820|3819.5|3819|4683
1645022500000|2022-02-16 14:41:40|3820.5|3819.5|3821|3820|3821|3820.5|3820.5|3819|1027
1645022520000|2022-02-16 14:42:00|3820.5|3819.5|3821.5|3820.5|3822|3821|3820.5|3819.5|1589
1645022530000|2022-02-16 14:42:10|||||||||303
1645022540000|2022-02-16 14:42:20|3822|3821|3821.5|3820.5|3822|3821|3821.5|3820.5|2246
1645022550000|2022-02-16 14:42:30|3821|3820|3820.5|3819.5|3821|3820|3820.5|3819.5|2834
1645022560000|2022-02-16 14:42:40|3820|3819|3819.5|3818.5|3820.5|3819.5|3819.5|3818.5|997
1645022570000|2022-02-16 14:42:50|3820|3819|3820|3818.5|3820|3819|3819|3818|1546
1645022580000|2022-02-16 14:43:00|3821|3819.5|3821|3820|3821|3820|3820.5|3818.5|1019
1645022590000|2022-02-16 14:43:10||3820.5||3820.5||3820.5||3820.5|0
1645022600000|2022-02-16 14:43:20||3820||3820||3820.5||3820|2755
1645022610000|2022-02-16 14:43:30|3820.5|3819.5|3820|3819|3821|3819.5|3820|3819|3015
1645022620000|2022-02-16 14:43:40|3820.5|3819.5|3820.5|3819.5|3821|3820.5|3820.5|3819.5|888
1645022630000|2022-02-16 14:43:50|||||||||287
1645022640000|2022-02-16 14:44:00|3820|3819|3820.5|3819|3820.5|3819.5|3819.5|3818.5|156
1645022650000|2022-02-16 14:44:10|3821|3819.5|3821.5|3820.5|3822|3821|3821|3819.5|1784
1645022660000|2022-02-16 14:44:20|3821|3820|3819.5|3818.5|3821|3820|3819.5|3818.5|2707
1645022670000|2022-02-16 14:44:30|3819|3818|3818.5|3817.5|3819|3818|3818|3817|714
1645022680000|2022-02-16 14:44:40|3819|3818|3819.5|3818.5|3819.5|3818.5|3819|3817.5|490
1645022690000|2022-02-16 14:44:50|3819|3818|3819.5|3818.5|3819.5|3819|3819|3818|125
1645022700000|2022-02-16 14:45:00|3819|3818|3818.5|3817.5|3819|3818|3818.5|3817.5|398
1645022710000|2022-02-16 14:45:10|3818|3817|3818|3817|3818.5|3817|3817.5|3817|700
1645022740000|2022-02-16 14:45:40|3817.5|3816.5|3817|3816|3818|3817|3817|3816|3286
1645022750000|2022-02-16 14:45:50|3816.5|3815.5|3816.5|3815.5|3816.5|3815.5|3816.5|3815.5|343
1645022760000|2022-02-16 14:46:00|3817|3816|3816.5|3815.5|3817|3816|3816.5|3815.5|407
1645022770000|2022-02-16 14:46:10||3816||3815.5||3816||3815.5|286
1645022780000|2022-02-16 14:46:20|3816|3815|3815|3814|3816|3815|3814.5|3813.5|2692
1645022790000|2022-02-16 14:46:30|3814.5|3813.5|3814|3813|3814.5|3813.5|3813|3811.5|877
1645022800000|2022-02-16 14:46:40||3812.5||3812.5||3812.5||3812.5|0
1645022810000|2022-02-16 14:46:50|3813.5|3812|3813.5|3812.5|3813.5|3812.5|3813|3812|100
1645022820000|2022-02-16 14:47:00|3814|3813|3814|3813.5|3815|3814|3814|3813|1901
1645022830000|2022-02-16 14:47:10|3814.5|3814|3815|3814|3815|3814|3814|3813.5|0
1645022840000|2022-02-16 14:47:20|3814.5|3813.5|3814|3812.5|3814.5|3813.5|3814|3812.5|466
1645022850000|2022-02-16 14:47:30|3813.5|3813|3814|3813|3814|3813.5|3813.5|3812.5|411
1645022860000|2022-02-16 14:47:40|3813.5|3812.5|3813|3812|3814|3812.5|3812.5|3812|956
1645022870000|2022-02-16 14:47:50|3812.5|3811.5|3814|3813|3814|3813|3812|3811.5|4009
1645022880000|2022-02-16 14:48:00|3814.5|3813.5|3814.5|3813.5|3814.5|3813.5|3813.5|3813|343
1645022890000|2022-02-16 14:48:10|3814|3813|3814.5|3813|3814.5|3813.5|3813.5|3813|431
1645022900000|2022-02-16 14:48:20||3813.5||3813.5||3813.5||3813.5|266
1645022910000|2022-02-16 14:48:30|3814|3813|3814|3813|3814|3813|3814|3813|0
1645022920000|2022-02-16 14:48:40|3814.5|3814|3814.5|3813.5|3814.5|3814|3814|3813.5|1374
1645022930000|2022-02-16 14:48:50|3815|3814|3814.5|3813.5|3815|3814.5|3814|3813.5|1894
1645022940000|2022-02-16 14:49:00|3815|3814|3814.5|3813.5|3815|3814.5|3814.5|3813.5|464
1645022950000|2022-02-16 14:49:10|||||||||303
1645022960000|2022-02-16 14:49:20||3814||3813.5||3814||3813.5|87
1645022970000|2022-02-16 14:49:30|3815|3814|3816|3815|3816|3815|3815|3814|2134
1645022980000|2022-02-16 14:49:40|3815.5|3814.5|3814|3813|3816|3814.5|3814|3813|2027
1645022990000|2022-02-16 14:49:50|3813.5|3812.5|3813.5|3812|3813.5|3812.5|3813|3812|112
1645023000000|2022-02-16 14:50:00|3813|3811.5|3813|3812|3813|3812|3812.5|3811.5|155
1645023010000|2022-02-16 14:50:10|3813.5|3812.5|3813.5|3812|3814|3813|3813|3812|1972
1645023020000|2022-02-16 14:50:20|3813|3812.5|3812.5|3812|3813.5|3812.5|3812.5|3812|32
1645023030000|2022-02-16 14:50:30|3813|3811.5|3812.5|3811.5|3813|3811.5|3812.5|3811.5|438
1645023040000|2022-02-16 14:50:40|3812|3811|3811.5|3810.5|3812|3811|3811|3810.5|1743
1645023050000|2022-02-16 14:50:50|3812|3810|3811|3810|3812|3810|3810.5|3810|3494
1645023060000|2022-02-16 14:51:00|3810.5|3810.5|3811.5|3810|3811.5|3810.5|3810.5|3810|1897
1645023070000|2022-02-16 14:51:10|3812|3810.5|3812|3811|3812.5|3811.5|3812|3810.5|861
1645023080000|2022-02-16 14:51:20|3812.5|3811.5|3813.5|3812|3813.5|3812|3812|3811.5|975
1645023090000|2022-02-16 14:51:30|3814|3812.5|3813.5|3812.5|3814|3812.5|3813.5|3812.5|8
1645023100000|2022-02-16 14:51:40|3813|3812|3813.5|3812.5|3813.5|3812.5|3813|3812|134
1645023110000|2022-02-16 14:51:50|3813|3812|3812.5|3811.5|3813.5|3812.5|3812|3811.5|733
1645023120000|2022-02-16 14:52:00|3813|3812|3813.5|3812|3813.5|3812.5|3813|3812|823
1645023130000|2022-02-16 14:52:10|3814.5|3812.5|3813.5|3812.5|3814.5|3813.5|3813.5|3812.5|1490
1645023140000|2022-02-16 14:52:20|3814|3813|3813.5|3812.5|3814|3813|3813|3812.5|1244
1645023150000|2022-02-16 14:52:30|3813|3811.5|3813|3811.5|3813|3812|3812.5|3811.5|441
1645023160000|2022-02-16 14:52:40|3812.5|3812|3812.5|3811.5|3813|3812.5|3812.5|3811.5|0
1645023170000|2022-02-16 14:52:50|3813|3812|3815|3813.5|3815|3814|3813|3812|2612
1645023180000|2022-02-16 14:53:00|3815.5|3814|3815|3814|3815.5|3814|3815|3813.5|0
1645023200000|2022-02-16 14:53:20|3814.5|3813.5|3815|3814|3815|3814|3814.5|3813.5|124
1645023210000|2022-02-16 14:53:30|3814.5|3813.5|3814|3813|3814.5|3813.5|3812|3811|6105
1645023220000|2022-02-16 14:53:40|3813.5|3812.5|3814|3812.5|3814|3812.5|3813.5|3812.5|0
1645023230000|2022-02-16 14:53:50|3813.5|3813|3812.5|3811.5|3813.5|3813|3812.5|3811.5|572
1645023240000|2022-02-16 14:54:00|3813|3812|3813|3811.5|3813|3812.5|3812.5|3811.5|1641
1645023250000|2022-02-16 14:54:10||3812||3812||3812.5||3812|301
1645023260000|2022-02-16 14:54:20|3813.5|3812.5|3813.5|3813|3813.5|3813|3812.5|3811.5|790
1645023270000|2022-02-16 14:54:30|3813|3812.5|3811.5|3810.5|3813|3812.5|3811.5|3810|1355
1645023280000|2022-02-16 14:54:40|3811|3810|3811|3810|3811.5|3810.5|3811|3810|275
1645023290000|2022-02-16 14:54:50|3810.5|3809.5|3810|3809|3810.5|3810|3809|3808.5|1927
1645023300000|2022-02-16 14:55:00|3810.5|3809.5|3810.5|3809.5|3810.5|3809.5|3809.5|3808.5|5934
1645023310000|2022-02-16 14:55:10||3809||3809.5||3809.5||3809|0
1645023320000|2022-02-16 14:55:20|3810|3809|3809.5|3808.5|3810|3809|3809|3808.5|0
1645023340000|2022-02-16 14:55:40|3810|3809|3811|3810|3811|3810.5|3810|3809|1527
1645023350000|2022-02-16 14:55:50|3810.5|3810.5|3811|3810|3811.5|3810.5|3810.5|3810|1025
1645023360000|2022-02-16 14:56:00|3811.5|3810.5|3811.5|3810.5|3811.5|3810.5|3811.5|3810|155
1645023370000|2022-02-16 14:56:10|3812|3811|3813.5|3812|3813.5|3812.5|3812|3811|2730
1645023380000|2022-02-16 14:56:20|3812.5|3811.5|3812.5|3811.5|3812.5|3811.5|3812|3811|316
1645023390000|2022-02-16 14:56:30|3812|3811|3812|3810.5|3812|3811|3811.5|3810|801
1645023400000|2022-02-16 14:56:40|3813|3811|3813|3812|3814|3813|3812.5|3811|188
1645023410000|2022-02-16 14:56:50|3812.5|3811.5|3813|3812|3813|3812.5|3812.5|3811.5|117
1645023420000|2022-02-16 14:57:00|3813.5|3812.5|3813|3812.5|3813.5|3812.5|3813|3811.5|26
1645023430000|2022-02-16 14:57:10|3812.5|3812|3812.5|3811.5|3812.5|3812|3812.5|3811.5|32
1645023440000|2022-02-16 14:57:20|3812|3812|3812|3811|3812|3812|3812|3811|1432
1645023450000|2022-02-16 14:57:30|3811.5|3810.5|3811.5|3810.5|3811.5|3810.5|3811.5|3810.5|299
1645023460000|2022-02-16 14:57:40|3812|3811|3811.5|3810.5|3812.5|3812|3811.5|3810.5|888
1645023470000|2022-02-16 14:57:50|3811|3811|3811.5|3810.5|3811.5|3811|3811|3810.5|0
1645023480000|2022-02-16 14:58:00||3811||3810.5||3811||3810.5|0
1645023500000|2022-02-16 14:58:20||3811||3811||3811||3810.5|404
1645023510000|2022-02-16 14:58:30|||||||||3
1645023520000|2022-02-16 14:58:40|3811|3810.5|3811|3810|3811|3810.5|3810.5|3810|2306
1645023530000|2022-02-16 14:58:50|3810.5|3809.5|3810.5|3809.5|3810.5|3810|3810|3809.5|1853
1645023540000|2022-02-16 14:59:00|3810|3809|3809.5|3808|3810|3809.5|3808.5|3808|3106
1645023550000|2022-02-16 14:59:10|3810|3808.5|3810|3809|3810.5|3809|3810|3808.5|1691
1645023560000|2022-02-16 14:59:20|3810.5|3809.5|3811|3810|3811|3810|3810.5|3809.5|1246
1645023570000|2022-02-16 14:59:30|||||||||356
1645023580000|2022-02-16 14:59:40|3811.5|3810.5|3812.5|3811|3812.5|3811.5|3811.5|3810.5|925
1645023590000|2022-02-16 14:59:50|3812|3812|3812.5|3811.5|3813.5|3812.5|3812|3811.5|1894
1645023600000|2022-02-16 15:00:00|3812|3811|3812|3810.5|3812|3811.5|3811|3810.5|3748
1645023610000|2022-02-16 15:00:10|3812.5|3811|3813|3812|3813.5|3812.5|3812.5|3811|3543
1645023620000|2022-02-16 15:00:20|3813.5|3812.5|3812.5|3812|3813.5|3812.5|3812.5|3812|592
1645023630000|2022-02-16 15:00:30|3813|3812.5|3814|3813|3814.5|3813.5|3813|3812.5|1128
1645023640000|2022-02-16 15:00:40|3814.5|3813.5|3813.5|3812.5|3814.5|3813.5|3813.5|3812.5|2164
1645023650000|2022-02-16 15:00:50|3813|3813|3814|3813|3814|3813|3813|3813|762
1645023660000|2022-02-16 15:01:00||3813.5||3813||3813.5||3813|350
1645023670000|2022-02-16 15:01:10|3813.5|3812.5|3814|3812.5|3814|3812.5|3813.5|3812.5|0
1645023680000|2022-02-16 15:01:20|3813.5||3814||3814||3813.5||0
1645023690000|2022-02-16 15:01:30|3813.5|3813|3813.5|3813|3814|3813|3813.5|3812.5|4
1645023700000|2022-02-16 15:01:40|3813|3812.5|3813|3812|3813.5|3813|3812.5|3811.5|2700
1645023720000|2022-02-16 15:02:00|3812.5|3811.5|3811.5|3810|3812.5|3812|3811|3810|1375
1645023730000|2022-02-16 15:02:10|3811|3810.5|3811|3810|3811|3810.5|3811|3810|24
1645023740000|2022-02-16 15:02:20|3810.5|3810.5|3811|3810|3811|3810.5|3810.5|3810|2292
1645023750000|2022-02-16 15:02:30|3810.5||3811||3811||3810.5||72
1645023760000|2022-02-16 15:02:40|3810.5|3809.5|3811|3809.5|3811|3809.5|3810|3809|331
1645023770000|2022-02-16 15:02:50|3810.5||3810.5||3810.5||3810.5||231
1645023780000|2022-02-16 15:03:00|3810|3809|3810|3809|3810.5|3810|3810|3809|827
1645023800000|2022-02-16 15:03:20|3809.5|3808.5|3809.5|3808.5|3810|3808.5|3809|3808.5|1051
1645023810000|2022-02-16 15:03:30|3809|3808|3809|3808|3809|3808|3809|3808|308
1645023820000|2022-02-16 15:03:40|3809.5|3808.5|3809.5|3808|3809.5|3809|3809.5|3808|1145
1645023840000|2022-02-16 15:04:00|3809||3809||3809||3809||200
1645023850000|2022-02-16 15:04:10|3809.5|3808.5|3808.5|3808|3810|3809|3808|3807.5|5093
1645023860000|2022-02-16 15:04:20|3809||3809.5||3809.5||3809||0
1645023870000|2022-02-16 15:04:30|3809||3809.5||3809.5||3809||1
1645023880000|2022-02-16 15:04:40|3810|3808.5|3811.5|3810.5|3811.5|3810.5|3810|3808.5|3227
1645023890000|2022-02-16 15:04:50|3811|3810|3811|3810|3811|3810|3811|3810|0
1645023900000|2022-02-16 15:05:00|3810.5|3810.5|3810.5|3810|3811|3810.5|3810.5|3809.5|1230
1645023910000|2022-02-16 15:05:10|3811||3810.5||3811||3810.5||25
1645023920000|2022-02-16 15:05:20|3810|3809.5|3809.5|3808.5|3810|3809.5|3809|3808.5|1876
1645023930000|2022-02-16 15:05:30|3810|3809|3810|3809.5|3810|3809.5|3810|3808.5|278
1645023940000|2022-02-16 15:05:40||3809||3809||3809||3809|32
1645023950000|2022-02-16 15:05:50|3809.5|3808.5|3809.5|3808.5|3809.5|3808.5|3809.5|3808.5|148
1645023960000|2022-02-16 15:06:00|3810|3809|3810.5|3809|3810.5|3810|3810|3809|1526
1645023970000|2022-02-16 15:06:10|3810|3808.5|3808.5|3807.5|3810|3809|3808.5|3807.5|1000
1645023980000|2022-02-16 15:06:20|3809|3808|3809|3808|3809|3808|3809|3808|1565
1645023990000|2022-02-16 15:06:30|3808.5|3807.5|3808.5|3807.5|3808.5|3807.5|3808|3807.5|126
1645024010000|2022-02-16 15:06:50|3808||3808||3808||3808||1
1645024020000|2022-02-16 15:07:00|3807.5|3807|3809|3808|3809|3808.5|3807|3806|1102
1645024040000|2022-02-16 15:07:20|3808.5|3807.5|3808|3807.5|3808.5|3807.5|3807.5|3807|262
1645024050000|2022-02-16 15:07:30|3807.5|3807|3808|3807|3808|3807.5|3807.5|3806.5|333
1645024060000|2022-02-16 15:07:40|3807.5|3806.5|3807.5|3806.5|3807.5|3806.5|3807.5|3806.5|518
1645024070000|2022-02-16 15:07:50|||||||||1027
1645024080000|2022-02-16 15:08:00|3808|3807|3808|3807|3808.5|3807.5|3808|3807|1106
1645024090000|2022-02-16 15:08:10|3809|3807.5|3809|3808|3809|3808.5|3808.5|3807.5|221
1645024120000|2022-02-16 15:08:40|3808.5|3807.5|3808.5|3807.5|3808.5|3807.5|3808.5|3807.5|0
1645024130000|2022-02-16 15:08:50||3808||3807.5||3808||3807.5|37
1645024150000|2022-02-16 15:09:10|3809|3808|3809|3808|3809|3808|3808.5|3808|286
1645024160000|2022-02-16 15:09:20|3808.5|3808.5|3808.5|3807.5|3808.5|3808.5|3808.5|3807.5|2172
1645024170000|2022-02-16 15:09:30|||||||||32
1645024180000|2022-02-16 15:09:40||3808||3807.5||3808||3807.5|160
1645024190000|2022-02-16 15:09:50|3809|3808|3809.5|3808|3809.5|3808.5|3809|3808|1608
1645024200000|2022-02-16 15:10:00||3808.5||3808.5||3808.5||3808|15
1645024210000|2022-02-16 15:10:10|3810|3809|3811|3810.5|3811|3810.5|3810|3809|1148
1645024220000|2022-02-16 15:10:20|3811.5|3810|3811.5|3810|3811.5|3810|3811.5|3810|151
1645024230000|2022-02-16 15:10:30|3811|3810.5|3809.5|3809|3811|3810.5|3809.5|3809|1822
1645024240000|2022-02-16 15:10:40|||||||||238
1645024250000|2022-02-16 15:10:50|3810||3810||3810||3809.5||1028
1645024260000|2022-02-16 15:11:00|||||||||211
1645024270000|2022-02-16 15:11:10|3810.5|3809.5|3811|3809.5|3811|3810|3810.5|3809.5|1329
1645024280000|2022-02-16 15:11:20||3810||3810||3810||3810|249
1645024290000|2022-02-16 15:11:30|3811.5|3810.5|3813|3812|3813|3812.5|3811.5|3810.5|1669
1645024300000|2022-02-16 15:11:40|3813.5|3812.5|3814.5|3813.5|3814.5|3813.5|3813.5|3812.5|1010
1645024320000|2022-02-16 15:12:00||3814||3814||3814||3814|234
1645024330000|2022-02-16 15:12:10|3815.5|3814.5|3816|3814.5|3816|3814.5|3815.5|3814.5|68
1645024340000|2022-02-16 15:12:20|3816.5|3815|3814.5|3813.5|3816.5|3815.5|3814.5|3813.5|1372
1645024350000|2022-02-16 15:12:30|3815|3814|3815|3813.5|3815|3814|3814.5|3813.5|951
1645024360000|2022-02-16 15:12:40||3814||3813.5||3814||3813.5|0
1645024370000|2022-02-16 15:12:50||3814||3814||3814||3814|0
1645024380000|2022-02-16 15:13:00|3814.5|3813.5|3814.5|3813.5|3815|3814|3814.5|3813.5|402
1645024390000|2022-02-16 15:13:10|3815||3814.5||3815||3814.5||513
1645024410000|2022-02-16 15:13:30|3814|3813|3814|3813|3814|3813|3814|3813|1262
1645024420000|2022-02-16 15:13:40||3813.5||3813||3813.5||3813|405
1645024430000|2022-02-16 15:13:50|3813.5|3812.5|3813.5|3812.5|3813.5|3812.5|3813|3812.5|70
1645024440000|2022-02-16 15:14:00|3813|3812|3812.5|3812|3813|3812|3812.5|3811.5|767
1645024450000|2022-02-16 15:14:10||3811.5||3811.5||3811.5||3811.5|0
1645024470000|2022-02-16 15:14:30|3812|3811|3812|3811|3812|3811|3812|3811|1107
1645024480000|2022-02-16 15:14:40||3811.5||3811||3811.5||3811|0
1645024490000|2022-02-16 15:14:50|3811.5|3810.5|3811.5|3810.5|3812|3811|3811.5|3810.5|167
1645024500000|2022-02-16 15:15:00|3811|3810|3811|3809.5|3811|3810|3811|3809.5|2439
1645024510000|2022-02-16 15:15:10|3810.5|3809|3810|3809|3810.5|3809.5|3810|3809|1240
1645024520000|2022-02-16 15:15:20|||||||||3
1645024530000|2022-02-16 15:15:30|3809.5|3808.5|3809.5|3808.5|3809.5|3808.5|3809.5|3808.5|480
1645024550000|2022-02-16 15:15:50|3809|3809|3809|3808|3809|3809|3808.5|3808|5214
1645024580000|2022-02-16 15:16:20|||||||||254
1645024610000|2022-02-16 15:16:50|3809.5|3808.5|3811.5|3810.5|3811.5|3810.5|3809.5|3808.5|7077
1645024620000|2022-02-16 15:17:00|3811|3810|3810.5|3809.5|3811.5|3810|3810.5|3809|4515
1645024630000|2022-02-16 15:17:10|3810|3809|3811|3810|3811|3810|3810|3809|381
1645024640000|2022-02-16 15:17:20|3810.5|3809.5|3811|3810.5|3811|3810.5|3810.5|3809.5|248
1645024650000|2022-02-16 15:17:30|3811.5|3811|3812|3811|3812|3811.5|3811.5|3810.5|3215
1645024660000|2022-02-16 15:17:40||3810.5||3810.5||3811||3810.5|96
1645024670000|2022-02-16 15:17:50||3811||3810.5||3811||3810.5|0
1645024680000|2022-02-16 15:18:00||3811||3810.5||3811||3810.5|0
1645024690000|2022-02-16 15:18:10|3811|3811|3811|3810|3811|3811|3810.5|3810|1172
1645024700000|2022-02-16 15:18:20|3811.5|3810.5|3812|3810.5|3812|3811|3811.5|3810.5|510
1645024710000|2022-02-16 15:18:30|3811.5|3810|3811|3810|3812|3810.5|3811|3810|1006
1645024720000|2022-02-16 15:18:40|3810.5|3809.5|3810.5|3809.5|3810.5|3810|3809.5|3808.5|6435
1645024740000|2022-02-16 15:19:00|||||||||41
1645024750000|2022-02-16 15:19:10|||||||||1
1645024760000|2022-02-16 15:19:20|3810|3809|3809.5|3808.5|3810|3809.5|3809.5|3808.5|1343
1645024770000|2022-02-16 15:19:30|3809|3809|3808.5|3808|3809|3809|3808.5|3808|635
1645024780000|2022-02-16 15:19:40|3809|3807.5|3809|3808|3809|3808|3809|3807.5|138
1645024790000|2022-02-16 15:19:50|3808.5|3807.5|3808|3807|3808.5|3807.5|3808|3807|526
1645024800000|2022-02-16 15:20:00|3808.5|3807.5|3809.5|3808.5|3809.5|3808.5|3808.5|3807.5|3757
1645024810000|2022-02-16 15:20:10|||||||||10
1645024820000|2022-02-16 15:20:20||3809||3808.5||3809||3808.5|0
1645024830000|2022-02-16 15:20:30|||||||||250
1645024840000|2022-02-16 15:20:40|3810|3809|3809.5|3809|3810.5|3809.5|3809.5|3809|1216
1645024850000|2022-02-16 15:20:50|3810||3810||3810||3810||250
1645024860000|2022-02-16 15:21:00|3809.5|3808.5|3809.5|3808.5|3809.5|3808.5|3809.5|3808.5|436
1645024870000|2022-02-16 15:21:10|3810|3809|3810|3809|3810|3809|3810|3809|0
1645024880000|2022-02-16 15:21:20|3809.5|3808.5|3810|3808.5|3810|3808.5|3809.5|3808.5|636
1645024890000|2022-02-16 15:21:30|3809.5||3809||3809.5||3809||91
1645024900000|2022-02-16 15:21:40|3809.5|3809|3809.5|3808.5|3809.5|3809|3808.5|3807.5|3579
1645024910000|2022-02-16 15:21:50||3808||3808.5||3808.5||3808|0
1645024920000|2022-02-16 15:22:00|3810.5|3809|3809|3808.5|3810.5|3809.5|3809|3808.5|2077
1645024930000|2022-02-16 15:22:10|3808.5|3808|3809|3808|3809|3808|3808.5|3807.5|733
1645024950000|2022-02-16 15:22:30||3807.5||3807.5||3808||3807.5|0
1645024970000|2022-02-16 15:22:50||3808||3808||3808||3808|11
1645024980000|2022-02-16 15:23:00|3809.5|3808.5|3808.5|3807.5|3809.5|3808.5|3808.5|3807.5|1447
1645024990000|2022-02-16 15:23:10|3808|3807|3808|3807|3808|3807.5|3807|3806|171
1645025000000|2022-02-16 15:23:20|3808.5||3808.5||3808.5||3808||525
1645025010000|2022-02-16 15:23:30|3808|3806.5|3808|3806.5|3808|3806.5|3808|3806.5|0
1645025020000|2022-02-16 15:23:40|3807.5||3807.5||3807.5||3807.5||0
1645025040000|2022-02-16 15:24:00|3808|3807|3808|3807|3808|3807.5|3808|3807|830
1645025050000|2022-02-16 15:24:10||3807.5||3807.5||3807.5||3807.5|424
1645025060000|2022-02-16 15:24:20|3808.5|3808|3808.5|3807.5|3809|3808|3808.5|3807.5|814
1645025080000|2022-02-16 15:24:40|||||||||355
1645025100000|2022-02-16 15:25:00|3809|3808|3809|3808|3809|3808|3809|3808|345
1645025110000|2022-02-16 15:25:10|3808.5|3808.5|3808.5|3808|3808.5|3808.5|3808.5|3807.5|541
1645025120000|2022-02-16 15:25:20|3809|3807.5|3808|3807.5|3809|3807.5|3808|3807.5|876
1645025130000|2022-02-16 15:25:30|3807.5|3807|3808|3807|3808|3807.5|3807.5|3807|1383
1645025140000|2022-02-16 15:25:40|||||||||198
1645025160000|2022-02-16 15:26:00|3808.5|3807.5|3808|3807.5|3808.5|3808|3808|3807.5|853
1645025170000|2022-02-16 15:26:10|3808.5|3808|3809|3808|3809|3808|3808|3807.5|1939
1645025190000|2022-02-16 15:26:30|||||||||176
1645025200000|2022-02-16 15:26:40|3810|3808.5|3810.5|3809.5|3810.5|3809.5|3809.5|3808.5|992
1645025210000|2022-02-16 15:26:50|||||||||20
1645025220000|2022-02-16 15:27:00|||||||||52
1645025230000|2022-02-16 15:27:10|3810|3809|3809.5|3808.5|3810|3809|3809|3808.5|1135
1645025240000|2022-02-16 15:27:20|3809|3808|3808.5|3807.5|3809|3808|3808.5|3807.5|949
1645025250000|2022-02-16 15:27:30|3809|3808|3809|3807.5|3809|3808|3809|3807.5|0
1645025260000|2022-02-16 15:27:40|3808.5||3808.5||3808.5||3808||0
1645025270000|2022-02-16 15:27:50|3808|3807|3808|3807.5|3808|3807.5|3807.5|3807|40
1645025280000|2022-02-16 15:28:00|3808.5|3808|3808.5|3807.5|3808.5|3808|3808|3807|2028
1645025310000|2022-02-16 15:28:30|3808|3807|3808|3807.5|3808|3807.5|3808|3807|605
1645025340000|2022-02-16 15:29:00|3807.5|3807|3807.5|3807|3808|3807|3807.5|3807|297
1645025350000|2022-02-16 15:29:10|3807|3806.5|3808|3807|3808|3807.5|3807|3806.5|2939
1645025360000|2022-02-16 15:29:20|3808.5|3807.5|3809|3808|3809|3808|3808|3807.5|298
1645025390000|2022-02-16 15:29:50|||||||||14
1645025400000|2022-02-16 15:30:00|||||||||147
1645025410000|2022-02-16 15:30:10|3809.5|3808.5|3809|3808|3809.5|3808.5|3808.5|3808|1699
1645025420000|2022-02-16 15:30:20|3808.5|3807.5|3808.5|3807.5|3808.5|3808|3808.5|3807.5|1006
1645025430000|2022-02-16 15:30:30|3809|3808|3810|3809|3810|3809.5|3809|3807.5|7826
1645025440000|2022-02-16 15:30:40|3809.5|3808.5|3809.5|3808.5|3809.5|3808.5|3809.5|3808.5|163
1645025460000|2022-02-16 15:31:00|||||||||127
1645025480000|2022-02-16 15:31:20|3809|3808|3808.5|3807.5|3809|3808.5|3808.5|3807.5|2082
1645025510000|2022-02-16 15:31:50|||||||||460
1645025520000|2022-02-16 15:32:00|3809|3808|3809|3808|3809|3808.5|3808.5|3808|1701
1645025550000|2022-02-16 15:32:30|3808.5||3809||3809||3808.5||0
1645025560000|2022-02-16 15:32:40|||||||||51
1645025590000|2022-02-16 15:33:10|3808.5|3807.5|3808.5|3807.5|3809|3808|3808.5|3807.5|1110
1645025600000|2022-02-16 15:33:20|3808|3807|3807.5|3806.5|3808|3807.5|3807.5|3806.5|2365
1645025610000|2022-02-16 15:33:30|3807|3806|3807|3806|3807|3806|3807|3806|629
1645025640000|2022-02-16 15:34:00|||||||||9733
1645025650000|2022-02-16 15:34:10|3807.5|3807|3807.5|3807|3807.5|3807|3807|3806|1941
1645025660000|2022-02-16 15:34:20|3807|3806.5|3807.5|3807|3807.5|3807|3807|3806.5|1016
1645025670000|2022-02-16 15:34:30|3807|3806.5|3807.5|3807|3807.5|3807|3807|3806.5|906
1645025680000|2022-02-16 15:34:40|3808|3806.5|3807.5|3807|3808.5|3807.5|3807.5|3806.5|4553
1645025690000|2022-02-16 15:34:50|3808|3807.5|3808.5|3808|3808.5|3808|3808|3807.5|2236
1645025700000|2022-02-16 15:35:00|3808|3807.5|3808.5|3807.5|3808.5|3808|3808|3807.5|9
1645025720000|2022-02-16 15:35:20|3808|3807|3806.5|3806|3808|3807|3806.5|3806|7338
1645025740000|2022-02-16 15:35:40|||||||||236
1645025750000|2022-02-16 15:35:50|||||||||2
1645025760000|2022-02-16 15:36:00||3805.5||3805.5||3806||3805.5|27
1645025770000|2022-02-16 15:36:10|3806||3806||3806||3806||81
1645025780000|2022-02-16 15:36:20|3805.5|3805|3805|3804|3805.5|3805|3805|3804|3051
1645025790000|2022-02-16 15:36:30||3804.5||3804.5||3804.5||3804.5|0
1645025800000|2022-02-16 15:36:40|3805.5|3805|3805|3804|3805.5|3805|3805|3804|2824
1645025810000|2022-02-16 15:36:50|3805.5|3804.5|3805|3804|3805.5|3804.5|3805|3804|1037
1645025820000|2022-02-16 15:37:00|3805.5|3804.5|3805.5|3804.5|3805.5|3804.5|3805.5|3804.5|49
1645025830000|2022-02-16 15:37:10|3805|3804|3804|3803.5|3805|3804|3804|3803.5|412
1645025850000|2022-02-16 15:37:30|3804.5|3804|3804.5|3803.5|3804.5|3804|3804|3803.5|722
1645025860000|2022-02-16 15:37:40|3804|3803|3804|3803|3804|3803|3804|3803|127
1645025880000|2022-02-16 15:38:00|3804.5|3803.5|3805|3804|3805|3804|3804.5|3803.5|1520
1645025890000|2022-02-16 15:38:10|3804.5|3803.5|3804.5|3803.5|3804.5|3803.5|3804.5|3803.5|0
1645025910000|2022-02-16 15:38:30|3805|3804|3805|3804|3805|3804|3805|3804|168
1645025930000|2022-02-16 15:38:50|3805.5|3804.5|3805.5|3804.5|3805.5|3804.5|3805.5|3804.5|1000
1645025940000|2022-02-16 15:39:00|3806|3805|3805|3804|3806|3805.5|3805|3804|2465
1645025950000|2022-02-16 15:39:10|3804.5|3803.5|3804|3803.5|3805|3804|3804|3803.5|793
1645025970000|2022-02-16 15:39:30|||||||||4
1645025980000|2022-02-16 15:39:40|3803.5|3803|3803.5|3803|3803.5|3803|3803.5|3803|1338
1645025990000|2022-02-16 15:39:50|3804|3802.5|3804|3803|3804|3803|3804|3802.5|842
1645026000000|2022-02-16 15:40:00|3803.5|3802.5|3803.5|3802.5|3803.5|3803|3803|3802|134
1645026010000|2022-02-16 15:40:10|3803|3802|3803.5|3802|3803.5|3802|3803|3802|0
1645026020000|2022-02-16 15:40:20|3803||3803||3803.5||3803||0
1645026030000|2022-02-16 15:40:30|3802.5|3802.5|3802.5|3802|3803|3802.5|3802.5|3802|967
1645026040000|2022-02-16 15:40:40|3803|3802.5|3804.5|3803.5|3804.5|3803.5|3802.5|3802|3345
1645026050000|2022-02-16 15:40:50|3804|3803|3803.5|3803|3804|3803|3803.5|3803|149
1645026070000|2022-02-16 15:41:10|3804|3803.5|3804|3803.5|3804|3803.5|3804|3803|242
1645026080000|2022-02-16 15:41:20|||||||||300
1645026090000|2022-02-16 15:41:30|3803.5|3803|3803.5|3802.5|3803.5|3803|3803.5|3802.5|2040
1645026100000|2022-02-16 15:41:40|3803|3803|3803.5|3802.5|3803.5|3803|3803|3802.5|120
1645026110000|2022-02-16 15:41:50|3803|3802|3803|3802|3803|3802|3803|3802|302
1645026120000|2022-02-16 15:42:00|3803.5|3802.5|3804|3803|3804|3803|3803|3802.5|1824
1645026130000|2022-02-16 15:42:10|3804.5|3803.5|3804|3803|3805|3804.5|3804|3803|2724
1645026140000|2022-02-16 15:42:20|3803.5|3802.5|3803|3802|3803.5|3803|3803|3802|325
1645026150000|2022-02-16 15:42:30|3803.5|3802.5|3803|3802|3803.5|3802.5|3803|3802|302
1645026160000|2022-02-16 15:42:40|3803.5||3803||3803.5||3803||0
1645026170000|2022-02-16 15:42:50||3802.5||3802||3802.5||3802|7
1645026180000|2022-02-16 15:43:00|3803.5|3802.5|3803.5|3802.5|3804|3803|3803|3802|1063
1645026190000|2022-02-16 15:43:10|||||||||293
1645026200000|2022-02-16 15:43:20||3803||3803||3803||3802.5|0
1645026210000|2022-02-16 15:43:30|3804|3803.5|3804|3803.5|3804|3803.5|3804|3803|152
1645026220000|2022-02-16 15:43:40|3804.5|3804|3807.5|3806|3807.5|3806.5|3804.5|3804|7184
1645026230000|2022-02-16 15:43:50|3807|3807|3807.5|3806.5|3807.5|3807|3807|3806|718
1645026250000|2022-02-16 15:44:10|3807||3807||3807||3807||0
1645026260000|2022-02-16 15:44:20|3807.5||3807.5||3807.5||3807.5||432
1645026280000|2022-02-16 15:44:40|3808.5|3807|3808.5|3807.5|3808.5|3807.5|3808.5|3807|3148
1645026290000|2022-02-16 15:44:50|3808||3808||3808||3808||4
1645026300000|2022-02-16 15:45:00|3807.5|3807|3807|3806|3807.5|3807|3807|3806|2563
1645026310000|2022-02-16 15:45:10|||||||||38
1645026330000|2022-02-16 15:45:30|3806.5|3805.5|3805.5|3804.5|3806.5|3805.5|3805.5|3804.5|1913
1645026340000|2022-02-16 15:45:40|3805||3805||3805||3805||578
1645026350000|2022-02-16 15:45:50|||||||||5
1645026360000|2022-02-16 15:46:00|3805.5|3805|3805.5|3804.5|3805.5|3805|3805|3804.5|4450
1645026380000|2022-02-16 15:46:20|3806|3805|3806|3805|3806|3805|3806|3805|1257
1645026390000|2022-02-16 15:46:30|3806.5|3805.5|3807.5|3806.5|3807.5|3806.5|3806.5|3805.5|2246
1645026400000|2022-02-16 15:46:40|3808|3807|3807.5|3806.5|3808|3807|3807.5|3806.5|68
1645026410000|2022-02-16 15:46:50|||||||||15
1645026420000|2022-02-16 15:47:00|3807|3807|3808.5|3807.5|3808.5|3807.5|3807|3806.5|765
1645026430000|2022-02-16 15:47:10|3808||3808.5||3808.5||3808||514
1645026440000|2022-02-16 15:47:20|3808|3807|3808.5|3807.5|3808.5|3807.5|3808|3807|203
1645026450000|2022-02-16 15:47:30|3809|3808|3809|3808|3810|3809|3809|3808|1675
1645026460000|2022-02-16 15:47:40|3809.5|3808.5|3809|3808.5|3809.5|3808.5|3809|3808.5|36
1645026470000|2022-02-16 15:47:50|3809.5||3809.5||3809.5||3809.5||18
1645026480000|2022-02-16 15:48:00|3809||3809||3809||3809||0
1645026500000|2022-02-16 15:48:20|3808.5|3808|3808.5|3807.5|3809|3808.5|3807|3806.5|2727
1645026510000|2022-02-16 15:48:30|3809|3807|3808.5|3807|3809|3807|3808|3807|0
1645026520000|2022-02-16 15:48:40|3808|3807.5|3808|3807|3808|3807.5|3808|3807|127
1645026530000|2022-02-16 15:48:50|3808.5|3807.5|3809|3808|3809|3808|3808.5|3807.5|327
1645026540000|2022-02-16 15:49:00|3809.5|3808.5|3810|3809|3810|3809.5|3809.5|3808.5|308
1645026550000|2022-02-16 15:49:10|3810.5|3809.5|3810|3809.5|3810.5|3810|3810|3809|828
1645026560000|2022-02-16 15:49:20|3810.5||3810.5||3810.5||3810.5||12
1645026570000|2022-02-16 15:49:30|||||||||130
1645026580000|2022-02-16 15:49:40|3810|3810|3809.5|3809|3810.5|3810|3809.5|3809|815
1645026590000|2022-02-16 15:49:50|3810|3809.5|3810|3809|3810|3809.5|3810|3809|891
1645026610000|2022-02-16 15:50:10|3809.5|3808.5|3809.5|3808.5|3809.5|3808.5|3809.5|3808.5|1765
1645026620000|2022-02-16 15:50:20|3809|3808|3808.5|3807.5|3809|3808|3808.5|3807.5|775
1645026630000|2022-02-16 15:50:30||3808||3807.5||3808||3807.5|0
1645026650000|2022-02-16 15:50:50|3809|3808|3808.5|3808|3809|3808|3808.5|3808|1875
1645026660000|2022-02-16 15:51:00|3808|3807.5|3807|3806|3808|3807.5|3807|3806|3735
1645026670000|2022-02-16 15:51:10||3806.5||3806.5||3806.5||3806.5|0
1645026680000|2022-02-16 15:51:20|3807.5||3807.5||3807.5||3807.5||10
1645026690000|2022-02-16 15:51:30|3807|3806|3806.5|3805.5|3807|3806|3806|3805.5|1110
1645026710000|2022-02-16 15:51:50|3807|3806|3807|3805.5|3807|3806|3806.5|3805.5|1990
1645026720000|2022-02-16 15:52:00|3806.5|3805|3806.5|3806|3806.5|3806|3805.5|3805|2357
1645026730000|2022-02-16 15:52:10|3807|3805.5|3806|3805|3807|3805.5|3805.5|3805|1281
1645026740000|2022-02-16 15:52:20|3805.5|3804.5|3804.5|3804|3805.5|3804.5|3804.5|3804|1576
1645026750000|2022-02-16 15:52:30|3804|3803.5|3804.5|3803.5|3804.5|3804|3804|3803.5|1752
1645026760000|2022-02-16 15:52:40|||||||||284
1645026770000|2022-02-16 15:52:50||3804||3804||3804||3804|611
1645026780000|2022-02-16 15:53:00|3805|3803.5|3804.5|3803|3805|3803.5|3803.5|3803|3190
1645026800000|2022-02-16 15:53:20|||||||||71
1645026810000|2022-02-16 15:53:30|3804||3803.5||3804||3803.5||846
1645026820000|2022-02-16 15:53:40|3804||3804||3804||3804||566
1645026830000|2022-02-16 15:53:50|3803.5||3804||3804||3803.5||1086
1645026840000|2022-02-16 15:54:00|||||||||1
1645026850000|2022-02-16 15:54:10|||||||||100
1645026870000|2022-02-16 15:54:30|||||||||527
1645026880000|2022-02-16 15:54:40|3804.5|3803.5|3805|3804|3805|3804|3804|3803.5|3167
1645026890000|2022-02-16 15:54:50|||||||||2
1645026910000|2022-02-16 15:55:10|||||||||489
1645026920000|2022-02-16 15:55:20|3804.5|3803.5|3804.5|3804|3804.5|3804|3804|3803.5|1680
1645026930000|2022-02-16 15:55:30|3805|3804.5|3804.5|3804|3805|3804.5|3804.5|3804|357
1645026940000|2022-02-16 15:55:40|||||||||78
1645026950000|2022-02-16 15:55:50|3805|3804.5|3805.5|3804.5|3805.5|3805|3805|3804.5|2827
1645026960000|2022-02-16 15:56:00|3805||3805||3805||3805||0
1645026970000|2022-02-16 15:56:10|3805.5|3805|3805.5|3805|3805.5|3805|3805.5|3804.5|1807
1645026980000|2022-02-16 15:56:20|3805|3804.5|3805.5|3805|3805.5|3805|3805|3804.5|695
1645026990000|2022-02-16 15:56:30|3806|3805.5|3806|3805|3806|3805.5|3806|3805|1144
1645027010000|2022-02-16 15:56:50|3805.5|3804.5|3805.5|3804.5|3805.5|3804.5|3805.5|3804.5|1043
1645027020000|2022-02-16 15:57:00|3805|3804|3805|3804|3805|3804.5|3804.5|3804|1143
1645027040000|2022-02-16 15:57:20|||||||||77
1645027050000|2022-02-16 15:57:30|3805.5|3804.5|3805.5|3804.5|3805.5|3804.5|3805|3804.5|308
1645027070000|2022-02-16 15:57:50|||||||||289
1645027090000|2022-02-16 15:58:10|3805||3805||3805||3805||130
1645027100000|2022-02-16 15:58:20|||||||||245
1645027120000|2022-02-16 15:58:40|3805.5|3805|3805.5|3804.5|3805.5|3805|3805.5|3804.5|1142
1645027130000|2022-02-16 15:58:50|||||||||31
1645027150000|2022-02-16 15:59:10|3805|3804|3805.5|3804.5|3805.5|3804.5|3804.5|3804|353
1645027160000|2022-02-16 15:59:20||3805||3805||3805||3805|275
1645027170000|2022-02-16 15:59:30|3806|3805.5|3806|3805|3806|3805.5|3806|3805|1718
1645027180000|2022-02-16 15:59:40|3805.5|3804.5|3807.5|3806.5|3807.5|3806.5|3805.5|3804.5|6642
1645027190000|2022-02-16 15:59:50||3806||3806.5||3807||3806|0
1645027200000|2022-02-16 16:00:00|3808|3807|3808|3807.5|3809|3808.5|3808|3807|2592
1645027210000|2022-02-16 16:00:10|3808.5|3808|3808.5|3807.5|3809.5|3808.5|3808.5|3807.5|2497
1645027220000|2022-02-16 16:00:20|3808|3807|3807.5|3807|3808.5|3807.5|3807.5|3807|1719
1645027230000|2022-02-16 16:00:30|3807|3806.5|3808.5|3807.5|3808.5|3808|3807|3806.5|2732
1645027240000|2022-02-16 16:00:40||3808||3808||3808||3808|48
1645027250000|2022-02-16 16:00:50|3809|3808.5|3809.5|3808.5|3809.5|3809|3809|3808.5|293
1645027260000|2022-02-16 16:01:00|3809|3808|3808.5|3807.5|3809|3808|3808.5|3807.5|1615
1645027280000|2022-02-16 16:01:20|3808|3807|3808|3807|3808|3807|3808|3806.5|217
1645027290000|2022-02-16 16:01:30|3807.5|3806.5|3808.5|3807.5|3808.5|3807.5|3807.5|3806.5|5590
1645027300000|2022-02-16 16:01:40|||||||||25
1645027320000|2022-02-16 16:02:00|3809|3808|3809|3808.5|3809.5|3808.5|3808.5|3808|1015
1645027330000|2022-02-16 16:02:10|3808.5|3808|3809.5|3808.5|3809.5|3808.5|3808.5|3808|245
1645027350000|2022-02-16 16:02:30|3810|3809|3809.5|3809|3810.5|3809.5|3809.5|3809|856
1645027360000|2022-02-16 16:02:40|3810|3809.5|3810.5|3809.5|3810.5|3809.5|3810|3809|253
1645027370000|2022-02-16 16:02:50|3811|3810|3811.5|3810.5|3812|3811|3811|3809.5|2263
1645027380000|2022-02-16 16:03:00|||||||||683
1645027390000|2022-02-16 16:03:10|3812|3811|3811.5|3811|3812|3811|3811.5|3811|213
1645027400000|2022-02-16 16:03:20|3812|3810.5|3812|3811|3812|3811|3811.5|3810.5|1823
1645027410000|2022-02-16 16:03:30|||||||||40
1645027420000|2022-02-16 16:03:40|3811.5|3810.5|3811|3810|3811.5|3810.5|3811|3810|2898
1645027430000|2022-02-16 16:03:50|3811.5|3810.5|3811|3810|3811.5|3810.5|3811|3810|527
1645027480000|2022-02-16 16:04:40|3811.5|3810.5|3812|3811|3812|3811|3811|3810.5|2657
1645027490000|2022-02-16 16:04:50|3811.5|3810.5|3811|3810.5|3811.5|3810.5|3811|3810.5|291
1645027500000|2022-02-16 16:05:00|3811.5|3811|3811.5|3811|3812|3811.5|3811|3810.5|1741
1645027510000|2022-02-16 16:05:10|3812|3811.5|3812.5|3811.5|3812.5|3811.5|3812|3811.5|770
1645027530000|2022-02-16 16:05:30|3812|3811|3812|3811|3812|3811|3811.5|3811|848
1645027540000|2022-02-16 16:05:40|3812.5|3811.5|3814|3813|3814|3813|3812.5|3811.5|1702
1645027550000|2022-02-16 16:05:50|3814.5|3813.5|3814.5|3813.5|3815|3813.5|3814.5|3813.5|3196
1645027560000|2022-02-16 16:06:00|3814|3813|3814|3813|3814.5|3813.5|3813.5|3813|1412
1645027570000|2022-02-16 16:06:10||3813.5||3813.5||3813.5||3813.5|0
1645027580000|2022-02-16 16:06:20|3814.5|3814|3815|3814|3815.5|3814|3814.5|3814|1281
1645027590000|2022-02-16 16:06:30|3815.5|3814.5|3815.5|3814.5|3816|3815|3815.5|3814.5|1512
1645027620000|2022-02-16 16:07:00|3815|3814|3814|3813.5|3815|3814|3814|3813.5|1887
1645027630000|2022-02-16 16:07:10|3814.5||3814.5||3814.5||3814||838
1645027640000|2022-02-16 16:07:20|3815|3814|3814.5|3813.5|3815|3814|3814.5|3813.5|961
1645027660000|2022-02-16 16:07:40|3815|3814|3815.5|3814.5|3815.5|3814.5|3815|3814|1343
1645027670000|2022-02-16 16:07:50|3816|3815|3815.5|3814.5|3816|3815|3815.5|3814.5|113
1645027680000|2022-02-16 16:08:00|3815|3815|3816|3815.5|3816|3815.5|3815|3814.5|469
1645027690000|2022-02-16 16:08:10|3816.5|3815|3816|3815|3816.5|3815|3816|3815|200
1645027700000|2022-02-16 16:08:20|3816.5|3815.5|3817.5|3816.5|3817.5|3816.5|3816.5|3815.5|618
1645027710000|2022-02-16 16:08:30|3817|3816|3817.5|3816.5|3817.5|3816.5|3817|3816|1378
1645027720000|2022-02-16 16:08:40|3818|3817|3818|3817|3818|3817|3817.5|3817|667
1645027730000|2022-02-16 16:08:50|3817.5||3818||3818||3817.5||0
1645027740000|2022-02-16 16:09:00|||||||||1
1645027750000|2022-02-16 16:09:10|||||||||740
1645027770000|2022-02-16 16:09:30|3817.5|3816.5|3817|3816|3817.5|3817|3816.5|3816|2750
1645027790000|2022-02-16 16:09:50|||||||||4
1645027800000|2022-02-16 16:10:00|3816.5|3815.5|3817|3816|3817|3816.5|3816|3815.5|2326
1645027810000|2022-02-16 16:10:10|3816.5||3816.5||3817||3816.5||1131
1645027820000|2022-02-16 16:10:20|3817|3816.5|3817.5|3817|3817.5|3817|3817|3816.5|3466
1645027830000|2022-02-16 16:10:30|3818|3817.5|3819|3818.5|3819|3818.5|3818|3817.5|2531
1645027850000|2022-02-16 16:10:50|3819.5|3819|3819.5|3818.5|3820|3819|3819|3818|2151
1645027860000|2022-02-16 16:11:00|3819|3818|3819.5|3818.5|3819.5|3818.5|3819|3818|138
1645027870000|2022-02-16 16:11:10|3819|3818|3819|3818|3819|3818|3819|3818|163
1645027880000|2022-02-16 16:11:20|||||||||122
1645027890000|2022-02-16 16:11:30|3819.5|3818.5|3820|3819|3820|3819.5|3819.5|3818.5|859
1645027900000|2022-02-16 16:11:40|3819.5||3820||3820||3819.5||1099
1645027910000|2022-02-16 16:11:50|3819.5|3818.5|3819|3818|3819.5|3818.5|3819|3818|1243
1645027920000|2022-02-16 16:12:00|3819.5|3818.5|3820|3818.5|3820|3819|3819|3818.5|1312
1645027930000|2022-02-16 16:12:10|3819.5||3819.5||3819.5||3819.5||0
1645027940000|2022-02-16 16:12:20|3820|3819|3820.5|3819.5|3821|3819.5|3820|3819|2396
1645027950000|2022-02-16 16:12:30|3821|3820|3821|3820|3821|3820|3820.5|3819.5|2498
1645027970000|2022-02-16 16:12:50|3821.5|3820.5|3821.5|3820.5|3821.5|3820.5|3821.5|3820.5|312
1645027990000|2022-02-16 16:13:10|3822|3821|3822.5|3822|3823|3822|3821.5|3821|3800
1645028000000|2022-02-16 16:13:20|3822|3821.5|3822.5|3821.5|3822.5|3821.5|3822|3821.5|2048
1645028010000|2022-02-16 16:13:30|||||||||17
1645028020000|2022-02-16 16:13:40|3822|3821|3822|3821|3822|3821|3822|3821|2216
1645028030000|2022-02-16 16:13:50|3821.5||3822||3822||3821.5||269
1645028040000|2022-02-16 16:14:00|3821.5|3821.5|3822|3821|3822|3821.5|3821.5|3821|758
1645028050000|2022-02-16 16:14:10|3821.5|3820.5|3821|3820|3821.5|3820.5|3821|3820|862
1645028060000|2022-02-16 16:14:20|3820.5|3819.5|3820|3819|3820.5|3819.5|3820|3819|779
1645028070000|2022-02-16 16:14:30|3819.5||3819.5||3819.5||3819.5||196
1645028080000|2022-02-16 16:14:40|3820||3820||3820||3820||1589
1645028090000|2022-02-16 16:14:50|3819.5|3818.5|3821.5|3820.5|3821.5|3820.5|3819.5|3818.5|4069
1645028100000|2022-02-16 16:15:00|3821|3820|3821|3820|3821|3820.5|3820.5|3819.5|3446
1645028110000|2022-02-16 16:15:10|3820.5|3819.5|3820.5|3819.5|3821|3820|3820.5|3819.5|2550
1645028120000|2022-02-16 16:15:20|3820|3819|3819.5|3818|3820|3819|3819|3818|2735
1645028130000|2022-02-16 16:15:30|3819|3817.5|3818.5|3817.5|3819|3818|3818.5|3817.5|503
1645028140000|2022-02-16 16:15:40|3818|3817|3818.5|3817.5|3818.5|3817.5|3818|3817|5998
1645028150000|2022-02-16 16:15:50|3819|3818|3819|3818|3819.5|3818.5|3818|3817.5|4410
1645028160000|2022-02-16 16:16:00|3819.5|3818.5|3819.5|3818.5|3819.5|3818.5|3819.5|3818.5|669
1645028170000|2022-02-16 16:16:10|3819|3818|3818.5|3818|3819|3818.5|3818.5|3817.5|2017
1645028180000|2022-02-16 16:16:20||3817.5||3817.5||3817.5||3817.5|227
1645028190000|2022-02-16 16:16:30|3819|3818|3819|3818|3819|3818.5|3819|3818|1622
1645028200000|2022-02-16 16:16:40||3818.5||3818||3818.5||3818|288
1645028210000|2022-02-16 16:16:50|||||||||53
1645028220000|2022-02-16 16:17:00|3818.5|3817.5|3818.5|3818|3819|3818|3818|3817.5|1148
1645028230000|2022-02-16 16:17:10|3818|3817.5|3819|3818|3819|3818|3818|3817.5|3555
1645028240000|2022-02-16 16:17:20|3818.5||3818.5||3818.5||3818.5||1638
1645028250000|2022-02-16 16:17:30|3819|3818.5|3818.5|3818|3819|3818.5|3818|3817.5|2625
1645028260000|2022-02-16 16:17:40|3818|3817.5|3818|3817.5|3818.5|3818|3817.5|3817|2441
1645028270000|2022-02-16 16:17:50|3817.5|3817|3818.5|3817.5|3818.5|3817.5|3817.5|3817|950
1645028280000|2022-02-16 16:18:00|3818|3817|3819.5|3818.5|3819.5|3819|3817.5|3817|6527
1645028290000|2022-02-16 16:18:10|||||||||46
1645028300000|2022-02-16 16:18:20|3819|3818|3818.5|3818|3819|3818|3818.5|3818|1427
1645028310000|2022-02-16 16:18:30|3818|3817.5|3818|3817.5|3818.5|3818|3818|3817.5|1004
1645028320000|2022-02-16 16:18:40|||||||||95
1645028330000|2022-02-16 16:18:50|3817.5|3817|3817.5|3817|3817.5|3817|3817.5|3817|296
1645028340000|2022-02-16 16:19:00|3818|3817.5|3818|3817|3818|3817.5|3818|3817|3091
1645028360000|2022-02-16 16:19:20|3818.5|3817.5|3818|3817|3818.5|3818|3818|3817|1054
1645028370000|2022-02-16 16:19:30|3818.5|3817.5|3818.5|3818|3818.5|3818|3818|3817.5|1547
1645028380000|2022-02-16 16:19:40|3818|3817.5|3818|3817.5|3818|3817.5|3818|3817.5|347
1645028390000|2022-02-16 16:19:50|3818.5|3818|3818.5|3818|3818.5|3818|3818.5|3818|126
1645028400000|2022-02-16 16:20:00|3819|3817.5|3819.5|3818.5|3819.5|3818.5|3818.5|3817.5|2195
1645028410000|2022-02-16 16:20:10||3819||3819||3819||3818.5|180
1645028420000|2022-02-16 16:20:20|3820|3818.5|3820.5|3819.5|3820.5|3820|3820|3818.5|2955
1645028430000|2022-02-16 16:20:30|3821|3820|3821.5|3820.5|3821.5|3820.5|3821|3820|734
1645028440000|2022-02-16 16:20:40|3822|3821|3822.5|3821.5|3822.5|3821.5|3822|3821|616
1645028450000|2022-02-16 16:20:50|3823|3822|3823|3822|3823.5|3822.5|3823|3822|2043
1645028460000|2022-02-16 16:21:00|3822.5|3822.5|3823|3822|3823|3822.5|3822.5|3822|1138
1645028470000|2022-02-16 16:21:10|3822.5|3821.5|3822|3821.5|3822.5|3821.5|3822|3821.5|1204
1645028480000|2022-02-16 16:21:20|3822.5|3821|3822.5|3821.5|3822.5|3821.5|3822.5|3821|3034
1645028490000|2022-02-16 16:21:30|3823|3822|3823|3822|3823|3822|3823|3822|637
1645028510000|2022-02-16 16:21:50|||||||||443
1645028520000|2022-02-16 16:22:00|3822.5|3821.5|3822|3821|3822.5|3821.5|3822|3821|2192
1645028530000|2022-02-16 16:22:10|3822.5|3821.5|3822.5|3821.5|3822.5|3821.5|3822.5|3821.5|1484
1645028540000|2022-02-16 16:22:20|3823|3822|3823.5|3822.5|3824|3823|3823|3822|3588
1645028550000|2022-02-16 16:22:30|3823|3822|3823|3822|3823.5|3822|3823|3822|1659
1645028560000|2022-02-16 16:22:40|3823.5|3822.5|3823.5|3823|3823.5|3823|3823.5|3822.5|1010
1645028570000|2022-02-16 16:22:50|3824||3824||3824||3824||1611
1645028580000|2022-02-16 16:23:00|3823.5|3822.5|3823.5|3822.5|3824|3822.5|3823.5|3822.5|667
1645028590000|2022-02-16 16:23:10||3823||3823||3823||3822.5|327
1645028600000|2022-02-16 16:23:20|3823|3822.5|3823.5|3822.5|3823.5|3823|3823|3822.5|828
1645028610000|2022-02-16 16:23:30|||||||||616
1645028620000|2022-02-16 16:23:40|3823|3822|3823|3822|3823|3822|3823|3822|1287
1645028630000|2022-02-16 16:23:50|3823.5|3822.5|3823|3822.5|3823.5|3823|3823|3822.5|1125
1645028640000|2022-02-16 16:24:00|3823.5|3823|3824.5|3824|3824.5|3824|3823.5|3823|1806
1645028650000|2022-02-16 16:24:10|3825||3825||3825||3825||568
1645028670000|2022-02-16 16:24:30|3824.5|3823.5|3822.5|3821.5|3825|3823.5|3822.5|3821.5|5624
1645028680000|2022-02-16 16:24:40|3822|3821|3822|3821|3822|3821.5|3822|3821|287
1645028690000|2022-02-16 16:24:50|3821.5|3820.5|3821.5|3820.5|3821.5|3820.5|3821.5|3820.5|201
1645028700000|2022-02-16 16:25:00|3822|3821|3822|3821|3822|3821|3822|3821|67
1645028710000|2022-02-16 16:25:10|3821.5|3820.5|3821.5|3821|3822|3821|3821|3820.5|1989
1645028720000|2022-02-16 16:25:20|3822|3821.5|3821.5|3821|3822|3821.5|3821.5|3821|2518
1645028730000|2022-02-16 16:25:30|3822|3821.5|3822|3821.5|3822|3821.5|3822|3821.5|528
1645028740000|2022-02-16 16:25:40||3821||3821||3821||3821|427
1645028760000|2022-02-16 16:26:00|3822.5|3821.5|3822.5|3821.5|3822.5|3821.5|3822.5|3821.5|688
1645028770000|2022-02-16 16:26:10|3823|3822|3823|3822|3823|3822|3823|3821.5|832
1645028780000|2022-02-16 16:26:20|3822.5|3822.5|3822.5|3821.5|3822.5|3822.5|3822.5|3821.5|852
1645028790000|2022-02-16 16:26:30|3822|3822|3822.5|3821.5|3822.5|3822|3822|3821.5|6897
1645028810000|2022-02-16 16:26:50|||||||||132
1645028820000|2022-02-16 16:27:00|3822|3821|3821.5|3821|3822|3821|3821.5|3821|1360
1645028830000|2022-02-16 16:27:10|3822|3821.5|3822|3821.5|3822|3821.5|3822|3821.5|292
1645028840000|2022-02-16 16:27:20|3822.5|3822|3822.5|3821.5|3822.5|3822|3822|3821.5|2736
1645028850000|2022-02-16 16:27:30|3822|3821|3822|3821|3822|3821|3822|3821|2107
1645028880000|2022-02-16 16:28:00|3821.5|3821.5|3822|3821|3822|3821.5|3821.5|3821|2019
1645028890000|2022-02-16 16:28:10|||||||||5
1645028900000|2022-02-16 16:28:20|3822.5|3821.5|3822.5|3821.5|3822.5|3822|3822.5|3821.5|3344
1645028910000|2022-02-16 16:28:30|3822|3821|3821|3820|3822|3821|3821|3820|3118
1645028920000|2022-02-16 16:28:40|3821.5|3820.5|3821.5|3820.5|3821.5|3820.5|3821.5|3820.5|308
1645028930000|2022-02-16 16:28:50|||||||||57
1645028940000|2022-02-16 16:29:00|3822|3821|3822|3821.5|3823|3822|3822|3820.5|1148
1645028950000|2022-02-16 16:29:10|3821.5|3821|3822|3821.5|3822|3821.5|3821.5|3820.5|521
1645028960000|2022-02-16 16:29:20|3821.5|3821|3821|3820|3822|3821|3821|3820|1246
1645028970000|2022-02-16 16:29:30|3821.5|3820.5|3821|3820|3821.5|3820.5|3821|3820|1175
1645028980000|2022-02-16 16:29:40|3820.5|3819.5|3821|3820|3821|3820.5|3820|3819.5|1425
1645028990000|2022-02-16 16:29:50|3820.5|3820.5|3823|3822|3823|3822|3820.5|3820|3069
1645084810000|2022-02-17 08:00:10|3820|3810|3820|3810|3820|3810|3820|3799.5|28422
1645084820000|2022-02-17 08:00:20|3812|3804.5|3805.5|3801|3817.5|3810|3804.5|3800|9604
1645084830000|2022-02-17 08:00:30|3805|3802|3819|3814|3820|3814|3804|3802|3230
1645084840000|2022-02-17 08:00:40|3818.5|3814.5|3819|3815.5|3820|3815.5|3816.5|3814|932
1645084850000|2022-02-17 08:00:50|3819.5|3814.5|3819.5|3815|3819.5|3815|3816.5|3814|1091
1645084860000|2022-02-17 08:01:00|3818.5|3816|3818|3815|3818.5|3816.5|3817|3814|3034
1645084870000|2022-02-17 08:01:10|3818.5|3815.5|3819|3816|3819.5|3816|3817|3814.5|3768
1645084880000|2022-02-17 08:01:20|3819.5|3816.5|3819.5|3817|3820|3818|3819.5|3816.5|3973
1645084890000|2022-02-17 08:01:30|3819|3817.5|3823.5|3820.5|3825|3820.5|3819|3817|1325
1645084900000|2022-02-17 08:01:40|3824|3821|3825|3822.5|3825|3823|3824|3821|1040
1645084910000|2022-02-17 08:01:50|3824.5|3821|3825|3822.5|3825|3822.5|3824|3821|388
1645084920000|2022-02-17 08:02:00|3826|3821.5|3826.5|3825|3830.5|3825.5|3826|3821.5|2526
1645084930000|2022-02-17 08:02:10|3827.5|3823.5|3828.5|3826|3829.5|3826|3827.5|3823|1126
1645084940000|2022-02-17 08:02:20|3828|3825.5|3827|3824.5|3829|3825.5|3825.5|3824.5|1672
1645084950000|2022-02-17 08:02:30|3826.5|3824|3825.5|3824|3826.5|3824|3825.5|3824|553
1645084960000|2022-02-17 08:02:40|3826|3824.5|3828.5|3826|3829.5|3826.5|3826|3824.5|2433
1645084970000|2022-02-17 08:02:50|3829.5|3826.5|3828.5|3825.5|3832|3827.5|3827.5|3825|731
1645084980000|2022-02-17 08:03:00|3829|3825|3826|3824|3829|3826|3825|3821|2072
1645084990000|2022-02-17 08:03:10|3826.5|3821.5|3825.5|3822|3826.5|3822.5|3823|3817.5|1273
1645085000000|2022-02-17 08:03:20|3826|3822.5|3827.5|3823.5|3828.5|3823.5|3824|3822|3302
1645085010000|2022-02-17 08:03:30|3826|3824|3824.5|3822|3827.5|3824.5|3824|3821.5|1716
1645085020000|2022-02-17 08:03:40|3825|3822.5|3825|3822.5|3825|3822.5|3823.5|3821.5|783
1645085030000|2022-02-17 08:03:50|3825.5|3823|3826|3823.5|3827.5|3824.5|3825.5|3823|653
1645085040000|2022-02-17 08:04:00|3825.5|3822.5|3828.5|3825|3828.5|3825|3823.5|3821.5|3120
1645085050000|2022-02-17 08:04:10|3828|3823.5|3828|3826|3830|3826.5|3826|3823.5|1867
1645085060000|2022-02-17 08:04:20|3827.5|3826.5|3826|3820.5|3827.5|3826.5|3823.5|3820|1993
1645085070000|2022-02-17 08:04:30|3824.5|3821|3824.5|3821.5|3826|3821.5|3824.5|3821|0
1645085080000|2022-02-17 08:04:40|3824||3823.5||3824.5||3823||300
1645085090000|2022-02-17 08:04:50|3824.5|3821|3823|3821|3824.5|3822.5|3821|3820|3195
1645085100000|2022-02-17 08:05:00|3823.5|3821.5|3822.5|3821|3823.5|3821.5|3821.5|3819.5|2223
1645085110000|2022-02-17 08:05:10|3823|3821.5|3822.5|3821|3823|3821.5|3822.5|3821|396
1645085120000|2022-02-17 08:05:20|3823|3820.5|3823|3821.5|3823.5|3821.5|3821|3820|2778
1645085130000|2022-02-17 08:05:30|3822.5|3821|3822|3820.5|3823.5|3821.5|3820.5|3819|9006
1645085140000|2022-02-17 08:05:40|3822.5|3820|3819|3817|3822.5|3820|3818|3815|1329
1645085150000|2022-02-17 08:05:50|3818||3818.5||3819||3817.5||268
1645085160000|2022-02-17 08:06:00|3818|3816|3820|3818.5|3820|3818.5|3818|3816|1096
1645085170000|2022-02-17 08:06:10|3819.5|3819|3820|3818.5|3820|3819|3819.5|3818.5|0
1645085180000|2022-02-17 08:06:20|3819.5|3817.5|3823.5|3822.5|3824.5|3822.5|3819.5|3817.5|2716
1645085190000|2022-02-17 08:06:30|3825|3822|3825|3823.5|3825|3823.5|3824|3822|20
1645085200000|2022-02-17 08:06:40|3824|3822.5|3821.5|3820|3824|3822.5|3821|3819|1078
1645085210000|2022-02-17 08:06:50|3822|3821|3822|3821|3823.5|3821|3821.5|3820|2750
1645085220000|2022-02-17 08:07:00|3821.5|3820.5|3823.5|3821.5|3823.5|3822.5|3821|3820|1872
1645085230000|2022-02-17 08:07:10|3823|3822|3825|3824|3825|3824|3823|3822|851
1645085240000|2022-02-17 08:07:20|3824.5|3823.5|3826|3824.5|3826|3824.5|3824.5|3822.5|4499
1645085250000|2022-02-17 08:07:30||3825||3824.5||3825||3824.5|382
1645085260000|2022-02-17 08:07:40|3825.5|3824|3825.5|3823.5|3825.5|3824|3824|3822.5|985
1645085270000|2022-02-17 08:07:50|3824.5|3822.5|3826|3824.5|3829.5|3826|3824.5|3822.5|911
1645085280000|2022-02-17 08:08:00|3826.5|3823.5|3826|3824.5|3827|3825.5|3826|3823.5|0
1645085290000|2022-02-17 08:08:10|3826.5|3824|3823|3821.5|3826.5|3824|3823|3821.5|914
1645085300000|2022-02-17 08:08:20|3823.5|3822|3825.5|3824|3825.5|3824.5|3823|3822|782
1645085310000|2022-02-17 08:08:30|3825|3824.5|3825.5|3824|3825.5|3824.5|3825|3824|100
1645085320000|2022-02-17 08:08:40|3825|3824.5|3825|3822.5|3825.5|3824.5|3824|3822.5|880
1645085330000|2022-02-17 08:08:50|3824|3823.5|3826|3824.5|3826.5|3824.5|3824|3822.5|767
1645085340000|2022-02-17 08:09:00|3826.5|3825.5|3826.5|3825.5|3826.5|3825.5|3826|3824.5|516
1645085350000|2022-02-17 08:09:10|3826|3824.5|3826|3824.5|3826.5|3824.5|3826|3824.5|0
1645085360000|2022-02-17 08:09:20|3826.5|3825|3825.5|3824.5|3826.5|3825|3825.5|3824.5|205
1645085370000|2022-02-17 08:09:30|3826|3825|3826.5|3825|3826.5|3825|3826|3824.5|64
1645085380000|2022-02-17 08:09:40|3827.5|3825.5|3828.5|3826.5|3828.5|3827|3826.5|3825.5|1035
1645085390000|2022-02-17 08:09:50|3829|3827.5|3827.5|3826|3829|3827.5|3827.5|3826|1581
1645085400000|2022-02-17 08:10:00|3826.5|3825.5|3825|3824|3826.5|3825.5|3824|3823.5|813
1645085410000|2022-02-17 08:10:10|3824.5|3823|3823.5|3822.5|3825|3823.5|3823.5|3822.5|381
1645085420000|2022-02-17 08:10:20|3822.5|3821.5|3822|3820.5|3822.5|3821.5|3822|3820.5|215
1645085430000|2022-02-17 08:10:30|3822.5|3821|3823.5|3822|3823.5|3822.5|3821.5|3821|1305
1645085440000|2022-02-17 08:10:40|3824.5|3822.5|3823.5|3822.5|3824.5|3823|3823.5|3822|1437
1645085450000|2022-02-17 08:10:50|3824|3823|3826.5|3825|3827|3825.5|3824|3823|1664
1645085460000|2022-02-17 08:11:00|3827|3825.5|3826.5|3825|3828.5|3827|3826.5|3825|498
1645085470000|2022-02-17 08:11:10|3825.5|3824|3825.5|3824|3825.5|3824|3825|3824|0
1645085480000|2022-02-17 08:11:20|3824.5|3823|3822.5|3821.5|3824.5|3823|3822.5|3821|599
1645085490000|2022-02-17 08:11:30|3822|3820.5|3821|3819.5|3822|3820.5|3821|3819.5|119
1645085500000|2022-02-17 08:11:40|3820.5|3820|3820.5|3818.5|3821|3820|3820|3818.5|1033
1645085510000|2022-02-17 08:11:50|3821|3819.5|3821|3820|3822|3821|3820.5|3819.5|2038
1645085520000|2022-02-17 08:12:00|3820|3819|3819.5|3818.5|3820|3819|3819|3817|1552
1645085530000|2022-02-17 08:12:10|3821|3819|3820|3818.5|3821|3820|3820|3818.5|208
1645085540000|2022-02-17 08:12:20|3819.5|3819|3814.5|3813.5|3820|3819|3814.5|3813|1818
1645085550000|2022-02-17 08:12:30|3815|3814|3815.5|3813.5|3815.5|3814.5|3814.5|3813.5|1224
1645085560000|2022-02-17 08:12:40|3815|3814.5|3815.5|3814.5|3817.5|3816.5|3815|3813.5|2197
1645085570000|2022-02-17 08:12:50|3815|3813.5|3814.5|3813|3815|3814|3813.5|3812.5|923
1645085580000|2022-02-17 08:13:00|3814|3812.5|3813.5|3812|3814|3812.5|3813.5|3811.5|269
1645085590000|2022-02-17 08:13:10|3812.5|3811.5|3812|3811|3812.5|3811.5|3811.5|3810.5|313
1645085600000|2022-02-17 08:13:20|3811.5|3810.5|3812|3810.5|3812|3810.5|3810.5|3809.5|1281
1645085610000|2022-02-17 08:13:30|3811.5|3809.5|3810.5|3809.5|3812|3810|3810.5|3809.5|470
1645085630000|2022-02-17 08:13:50|3811|3810|3811|3809.5|3812.5|3811.5|3810.5|3809.5|3291
1645085640000|2022-02-17 08:14:00|3811.5|3810|3812|3811|3812|3811|3810.5|3809.5|1753
1645085650000|2022-02-17 08:14:10|3811.5|3810.5|3809.5|3808.5|3811.5|3810.5|3809.5|3808|369
1645085660000|2022-02-17 08:14:20|3809|3808|3810.5|3809|3810.5|3809|3807.5|3806.5|2030
1645085670000|2022-02-17 08:14:30|3810|3809.5|3809.5|3808.5|3810|3809.5|3809|3808.5|300
1645085680000|2022-02-17 08:14:40|3809|3808|3807|3805.5|3809|3808|3806|3804|3824
1645085690000|2022-02-17 08:14:50|3807.5|3806|3807.5|3805.5|3807.5|3806.5|3807.5|3805.5|979
1645085700000|2022-02-17 08:15:00|3807|3806|3806.5|3805|3807|3806.5|3806.5|3805|2
1645085710000|2022-02-17 08:15:10|3807|3805.5|3809|3808|3809|3808|3807|3805.5|2664
1645085720000|2022-02-17 08:15:20|3808.5|3807.5|3809.5|3808|3810|3809|3808.5|3807.5|626
1645085730000|2022-02-17 08:15:30|3809|3806.5|3808|3806.5|3809|3807.5|3808|3806.5|665
1645085740000|2022-02-17 08:15:40|3807.5|3807|3809|3807.5|3809|3807.5|3807.5|3806.5|895
1645085750000|2022-02-17 08:15:50|3809.5|3808|3809.5|3808|3809.5|3808.5|3808|3807.5|2470
1645085760000|2022-02-17 08:16:00|3809|3807.5|3807.5|3806.5|3809|3807.5|3807.5|3806.5|345
1645085770000|2022-02-17 08:16:10|3807|3807|3807.5|3806.5|3808.5|3807.5|3807|3806.5|2668
1645085780000|2022-02-17 08:16:20|3808.5|3807|3808.5|3807|3808.5|3807.5|3808.5|3807|614
1645085790000|2022-02-17 08:16:30|3808|3805.5|3805.5|3804|3808|3805.5|3804|3802.5|4882
1645085800000|2022-02-17 08:16:40|3804.5|3804.5|3806|3805|3806|3805|3804|3803.5|1096
1645085810000|2022-02-17 08:16:50|3805.5|3804.5|3806|3805|3806.5|3806|3805.5|3804.5|3115
1645085820000|2022-02-17 08:17:00|3806.5|3805.5|3803.5|3803|3806.5|3806|3803.5|3803|3577
1645085830000|2022-02-17 08:17:10|3804|3802.5|3806.5|3805|3806.5|3805.5|3804|3802|1407
1645085840000|2022-02-17 08:17:20|3806|3804|3806|3805|3806.5|3805|3805|3804|975
1645085850000|2022-02-17 08:17:30|3806.5|3804.5|3805|3804|3806.5|3804.5|3805|3804|279
1645085860000|2022-02-17 08:17:40|3805.5|3804.5|3806|3804.5|3806|3805|3805|3804.5|439
1645085870000|2022-02-17 08:17:50|3806.5|3805|3810|3808.5|3810|3809|3806.5|3805|2134
1645085880000|2022-02-17 08:18:00|3809.5|3809|3810|3809.5|3810|3809.5|3809.5|3809|0
1645085890000|2022-02-17 08:18:10|3809.5|3809|3809|3807.5|3809.5|3809|3809|3807.5|1061
1645085900000|2022-02-17 08:18:20|3808.5|3808|3809|3808|3809|3808|3808.5|3807.5|282
1645085910000|2022-02-17 08:18:30|3808.5|3807.5|3806|3805.5|3808.5|3808|3806|3805.5|1146
1645085920000|2022-02-17 08:18:40|3805.5|3805|3805.5|3804.5|3805.5|3805|3805.5|3804.5|1206
1645085930000|2022-02-17 08:18:50|||||||||291
1645085950000|2022-02-17 08:19:10|3805|3803|3804.5|3803.5|3805|3803.5|3803.5|3803|1164
1645085960000|2022-02-17 08:19:20|3805|3804|3802|3801|3806|3804.5|3802|3801|2914
1645085970000|2022-02-17 08:19:30|3802.5|3801.5|3802|3801|3802.5|3801.5|3802|3801|500
1645085980000|2022-02-17 08:19:40|3801.5|3800|3802|3801|3802|3801|3801|3800|447
1645085990000|2022-02-17 08:19:50||3801.5||3801||3801.5||3801|2185
1645086000000|2022-02-17 08:20:00|3802.5|3801.5|3803|3802|3803.5|3802.5|3802|3801|6636
1645086010000|2022-02-17 08:20:10|3803.5|3802.5|3803|3801.5|3804|3803.5|3803|3801.5|8533
1645086020000|2022-02-17 08:20:20|3803.5|3802.5|3803.5|3802.5|3804|3802.5|3803.5|3802.5|61
1645086030000|2022-02-17 08:20:30|3804||3804||3804||3803.5||258
1645086040000|2022-02-17 08:20:40|3803.5||3804||3804||3803.5||204
1645086050000|2022-02-17 08:20:50|3803.5|3803|3802|3801|3804.5|3804|3801.5|3800.5|8340
1645086060000|2022-02-17 08:21:00|3801.5|3800.5|3801.5|3800.5|3801.5|3800.5|3801.5|3800.5|0
1645086070000|2022-02-17 08:21:10|3802|3801|3804|3802.5|3804|3803|3801.5|3800.5|4607
1645086080000|2022-02-17 08:21:20|||||||||557
1645086090000|2022-02-17 08:21:30|3803.5|3802|3803|3802|3803.5|3802|3803|3802|636
1645086100000|2022-02-17 08:21:40|3802.5|3801|3801.5|3801|3802.5|3801|3801.5|3800.5|670
1645086110000|2022-02-17 08:21:50|3801|3800.5|3801.5|3800.5|3801.5|3800.5|3801|3800|1904
1645086120000|2022-02-17 08:22:00|3801|3799.5|3801.5|3800.5|3801.5|3800.5|3800|3799|5024
1645086130000|2022-02-17 08:22:10|3801|3800|3801|3799.5|3801|3800.5|3800.5|3799.5|3438
1645086140000|2022-02-17 08:22:20|3800.5|3799|3798.5|3798|3800.5|3799|3798|3797|454
1645086150000|2022-02-17 08:22:30|3798|3797.5|3796.5|3796|3798|3797.5|3796.5|3795.5|1940
1645086160000|2022-02-17 08:22:40|3797|3796.5|3798.5|3797.5|3798.5|3797.5|3797|3796.5|3680
1645086170000|2022-02-17 08:22:50|3798|3798|3799.5|3798.5|3799.5|3798.5|3798|3798|1921
1645086190000|2022-02-17 08:23:10|3800|3799|3802.5|3801|3803|3801|3800|3799|2125
1645086200000|2022-02-17 08:23:20|3803||3803||3803.5||3803||100
1645086210000|2022-02-17 08:23:30|3802.5|3800.5|3801|3799.5|3803|3801|3800.5|3799.5|731
1645086220000|2022-02-17 08:23:40|3800.5|3800|3800.5|3798.5|3802|3801|3800.5|3798.5|2779
1645086230000|2022-02-17 08:23:50|3800|3798|3800.5|3799|3800.5|3799|3799.5|3798|135
1645086240000|2022-02-17 08:24:00||3798.5||3798.5||3799||3798.5|92
1645086250000|2022-02-17 08:24:10|3801|3799|3801|3799|3801|3800|3800.5|3799|1345
1645086260000|2022-02-17 08:24:20|3801.5|3799.5|3800.5|3799.5|3801.5|3800.5|3800.5|3799.5|2982
1645086270000|2022-02-17 08:24:30|3801|3799|3800.5|3800|3801|3800|3800.5|3799|301
1645086280000|2022-02-17 08:24:40|3801|3800.5|3799.5|3798.5|3801|3800.5|3799|3798|1204
1645086290000|2022-02-17 08:24:50|3799|3798|3800.5|3799.5|3801|3799.5|3799|3798|672
1645086300000|2022-02-17 08:25:00|3800|3798.5|3801|3800|3801.5|3800.5|3799.5|3798.5|1802
1645086310000|2022-02-17 08:25:10|3800.5|3799|3799|3798|3800.5|3799.5|3799|3798|1198
1645086320000|2022-02-17 08:25:20|3799.5|3798.5|3800|3798.5|3800.5|3800|3799.5|3798.5|2136
1645086340000|2022-02-17 08:25:40|3799.5|3798|3799|3797.5|3799.5|3798|3798|3797.5|1310
1645086350000|2022-02-17 08:25:50|3799.5|3798|3799.5|3798.5|3799.5|3799|3799.5|3797.5|399
1645086360000|2022-02-17 08:26:00|3800|3799|3800.5|3799.5|3800.5|3799.5|3800|3799|2600
1645086370000|2022-02-17 08:26:10|3801|3800|3801|3800|3802.5|3801.5|3801|3800|1954
1645086380000|2022-02-17 08:26:20|3800.5||3801||3801||3800.5||0
1645086400000|2022-02-17 08:26:40|3800.5|3799.5|3799|3797|3801|3800|3799|3797|2156
1645086410000|2022-02-17 08:26:50|3798.5|3798|3799|3797.5|3799|3798|3797|3795|1545
1645086420000|2022-02-17 08:27:00|3798.5|3797|3794|3793|3798.5|3797.5|3793|3792.5|3822
1645086430000|2022-02-17 08:27:10|3794.5|3793.5|3796.5|3795.5|3797|3796.5|3794|3793|4805
1645086440000|2022-02-17 08:27:20|3797|3796|3796.5|3795.5|3797|3796.5|3795|3793.5|1115
1645086450000|2022-02-17 08:27:30|3796|3795|3795|3794|3796.5|3795|3794.5|3793.5|252
1645086460000|2022-02-17 08:27:40|3794.5|3793.5|3795.5|3794|3795.5|3794.5|3793|3792|1262
1645086470000|2022-02-17 08:27:50|3796|3795|3794|3793.5|3796.5|3795.5|3794|3793|2461
1645086480000|2022-02-17 08:28:00|3793.5|3793|3793|3792|3794|3793|3793|3791.5|648
1645086490000|2022-02-17 08:28:10|3792.5|3792.5|3793|3791|3793|3792.5|3791|3789.5|3039
1645086500000|2022-02-17 08:28:20|3792.5|3792|3793|3791.5|3793|3792.5|3792|3791|1781
1645086510000|2022-02-17 08:28:30|3792.5|3791|3791|3790|3793|3791|3791|3790|1193
1645086520000|2022-02-17 08:28:40|3790.5|3789.5|3791.5|3790.5|3791.5|3790.5|3789.5|3788.5|405
1645086530000|2022-02-17 08:28:50|3792|3791|3794.5|3793.5|3794.5|3793.5|3792|3791|3385
1645086540000|2022-02-17 08:29:00|3795|3794|3793|3791.5|3795.5|3795|3792.5|3791.5|2074
1645086550000|2022-02-17 08:29:10|3793.5|3792|3794|3791.5|3795|3793.5|3793.5|3791.5|117
1645086560000|2022-02-17 08:29:20|3793.5|3792|3793.5|3792.5|3793.5|3792.5|3792|3790.5|105
1645086570000|2022-02-17 08:29:30|3794|3793|3795|3794|3795|3794|3794|3793|426
1645086580000|2022-02-17 08:29:40|3794.5|3794.5|3793.5|3792.5|3794.5|3794.5|3793|3791.5|710
1645086590000|2022-02-17 08:29:50|3794|3793|3799.5|3798.5|3800.5|3798.5|3794|3793|6144
1645086600000|2022-02-17 08:30:00|3800|3799|3799.5|3798.5|3800|3799.5|3798.5|3797.5|1806
1645086610000|2022-02-17 08:30:10|3800|3799|3802.5|3801.5|3802.5|3801.5|3800|3798.5|1061
1645086620000|2022-02-17 08:30:20|3803|3801|3801.5|3800.5|3803.5|3802.5|3801.5|3800.5|2902
1645086630000|2022-02-17 08:30:30|3801|3800|3800|3799|3801|3800|3800|3799|1503
1645086640000|2022-02-17 08:30:40|3800.5|3799.5|3802.5|3801|3802.5|3801|3800.5|3799.5|950
1645086650000|2022-02-17 08:30:50|3802|3800|3801.5|3800.5|3802|3801|3801.5|3800|772
1645086660000|2022-02-17 08:31:00|3802|3801|3801|3800|3802|3801.5|3800|3799|2214
1645086670000|2022-02-17 08:31:10|3800.5|3799|3800|3799|3800.5|3799|3800|3799|59
1645086680000|2022-02-17 08:31:20|3800.5|3799.5|3802|3800.5|3802|3800.5|3800|3799.5|2136
1645086690000|2022-02-17 08:31:30|3801.5|3801|3801|3799.5|3802|3801|3800.5|3799.5|173
1645086700000|2022-02-17 08:31:40|3801.5|3800|3800.5|3799.5|3802|3800.5|3800.5|3799.5|435
1645086710000|2022-02-17 08:31:50|3801|3800|3802.5|3801.5|3802.5|3801.5|3800.5|3800|944
1645086720000|2022-02-17 08:32:00|||||||||100
1645086730000|2022-02-17 08:32:10|3802|3801|3803|3802|3803|3802|3801.5|3800|929
1645086740000|2022-02-17 08:32:20|3802.5|3801.5|3801.5|3800.5|3802.5|3801.5|3801|3800.5|1257
1645086750000|2022-02-17 08:32:30|3802|3801|3804|3802.5|3804.5|3803|3802|3800.5|1788
1645086760000|2022-02-17 08:32:40||3803||3802.5||3803||3802.5|0
1645086770000|2022-02-17 08:32:50|3803|3801.5|3803.5|3801.5|3803.5|3801.5|3802.5|3801.5|643
1645086780000|2022-02-17 08:33:00|3804|3802|3805.5|3803.5|3805.5|3803.5|3803|3802|621
1645086790000|2022-02-17 08:33:10|3805||3805||3805.5||3804.5||2900
1645086800000|2022-02-17 08:33:20|3806|3804|3808|3807|3808.5|3808|3805.5|3804|5113
1645086810000|2022-02-17 08:33:30|3808.5|3806|3807.5|3806.5|3808.5|3806.5|3807.5|3806|715
1645086820000|2022-02-17 08:33:40|3807|3807|3807|3806|3807|3807|3807|3806|508
1645086830000|2022-02-17 08:33:50|3807.5|3806.5|3808.5|3808|3810|3808|3807.5|3806.5|1284
1645086840000|2022-02-17 08:34:00|3809|3807|3808.5|3808|3809|3808|3807|3806.5|2768
1645086850000|2022-02-17 08:34:10|3808|3807|3810|3808.5|3810|3808.5|3807.5|3806.5|3055
1645086860000|2022-02-17 08:34:20|3809.5|3809|3810.5|3808.5|3811|3809.5|3809.5|3808.5|487
1645086870000|2022-02-17 08:34:30|3810||3810||3810.5||3809.5||0
1645086880000|2022-02-17 08:34:40|3810.5||3809.5||3810.5||3809.5||162
1645086890000|2022-02-17 08:34:50|3810.5|3809|3811|3810|3811.5|3810|3810|3809|1593
1645086900000|2022-02-17 08:35:00|3811.5|3810.5|3810.5|3809.5|3811.5|3811|3810|3808.5|4273
1645086910000|2022-02-17 08:35:10|3810|3810|3810|3809|3810|3810|3810|3809|699
1645086920000|2022-02-17 08:35:20|3810.5|3809.5|3811|3809|3811|3810.5|3810.5|3809|691
1645086930000|2022-02-17 08:35:30|3810.5|3808.5|3808|3807|3810.5|3808.5|3808|3807|1278
1645086940000|2022-02-17 08:35:40|3808.5|3807.5|3808|3807|3809|3808|3808|3807|327
1645086950000|2022-02-17 08:35:50|3809|3806.5|3808|3806.5|3809|3806.5|3808|3806.5|222
1645086960000|2022-02-17 08:36:00|3807.5|3806|3809|3808.5|3809|3808.5|3807|3805.5|2528
1645086970000|2022-02-17 08:36:10|3809.5|3808|3808|3807|3809.5|3808|3807.5|3807|2726
1645086980000|2022-02-17 08:36:20|3808.5|3807.5|3808.5|3807|3808.5|3808|3808.5|3807|192
1645086990000|2022-02-17 08:36:30|3808||3808||3808||3808||632
1645087000000|2022-02-17 08:36:40|3809|3807.5|3808.5|3807|3809|3808|3808.5|3807|197
1645087010000|2022-02-17 08:36:50|3809|3807.5|3809.5|3808.5|3810.5|3809.5|3809|3807|2588
1645087020000|2022-02-17 08:37:00|3809|3808|3806.5|3805.5|3809|3808|3806.5|3805|902
1645087030000|2022-02-17 08:37:10|3806|3806|3806|3805|3806|3806|3806|3805|260
1645087040000|2022-02-17 08:37:20|3806.5|3805.5|3807.5|3806|3807.5|3806|3806.5|3805|667
1645087050000|2022-02-17 08:37:30|3807|3806.5|3807|3806|3807.5|3806.5|3807|3806|0
1645087070000|2022-02-17 08:37:50|3807.5|3806.5|3809.5|3808.5|3809.5|3809|3807.5|3806|2126
1645087080000|2022-02-17 08:38:00|3810.5|3809|3810|3809|3810.5|3809.5|3810|3809|68
1645087090000|2022-02-17 08:38:10|3810.5|3809.5|3813|3812|3813.5|3812|3810.5|3809|3881
1645087100000|2022-02-17 08:38:20|3813.5|3812.5|3815|3813.5|3815.5|3813.5|3813.5|3812.5|1227
1645087110000|2022-02-17 08:38:30|3815.5|3814.5|3816|3814.5|3816|3815|3815|3814.5|360
1645087120000|2022-02-17 08:38:40|3815.5|3815|3817|3816|3817|3816|3814.5|3814|1480
1645087130000|2022-02-17 08:38:50|3817.5|3816.5|3817|3816|3819|3818|3817|3816|1608
1645087140000|2022-02-17 08:39:00|3816.5|3815.5|3818|3816|3818|3816|3816.5|3815.5|325
1645087150000|2022-02-17 08:39:10|3817.5|3817|3819|3817.5|3819|3817.5|3817.5|3817|0
1645087160000|2022-02-17 08:39:20|3818.5|3817|3818.5|3817.5|3819.5|3818|3818|3817|963
1645087170000|2022-02-17 08:39:30|3818||3818||3818||3818||248
1645087180000|2022-02-17 08:39:40|3817.5|3817|3817.5|3816.5|3817.5|3817|3817.5|3816.5|1064
1645087190000|2022-02-17 08:39:50|3818|3817|3819|3818|3820|3819|3818|3817|1394
1645087200000|2022-02-17 08:40:00|3819.5|3818.5|3820|3819|3820|3819|3819|3818.5|39
1645087210000|2022-02-17 08:40:10|3820.5|3819.5|3820|3818.5|3820.5|3819.5|3819.5|3818.5|1637
1645087220000|2022-02-17 08:40:20|3820.5|3819.5|3821.5|3820.5|3821.5|3820.5|3820.5|3818.5|344
1645087230000|2022-02-17 08:40:30|3821|3820|3820|3819|3822|3820.5|3820|3819|1818
1645087240000|2022-02-17 08:40:40|3820.5|3819.5|3821|3820.5|3821.5|3820.5|3820.5|3819.5|366
1645087250000|2022-02-17 08:40:50|3820.5|3820|3819.5|3818.5|3820.5|3820|3819.5|3818|3106
1645087260000|2022-02-17 08:41:00|3820|3819|3819|3818|3820|3819|3819|3818|1613
1645087270000|2022-02-17 08:41:10|3818.5|3817.5|3817|3816|3818.5|3817.5|3817|3814.5|693
1645087280000|2022-02-17 08:41:20|3816.5|3815|3817|3815.5|3817|3816|3816|3815|745
1645087290000|2022-02-17 08:41:30|3816.5||3817||3817||3816.5||0
1645087300000|2022-02-17 08:41:40|3816.5||3816.5||3817||3816.5||0
1645087310000|2022-02-17 08:41:50|3817|3816.5|3818|3817|3818|3817.5|3817|3815.5|949
1645087320000|2022-02-17 08:42:00|3818.5|3817.5|3817.5|3816.5|3818.5|3817.5|3817|3816|1981
1645087340000|2022-02-17 08:42:20|3817|3816|3816.5|3815.5|3817|3816|3816.5|3815.5|1618
1645087350000|2022-02-17 08:42:30|||||||||632
1645087360000|2022-02-17 08:42:40|3816|3816|3817|3816|3818|3816.5|3816|3816|1831
1645087370000|2022-02-17 08:42:50|3818|3816.5|3817|3816.5|3818|3817|3817|3816.5|2169
1645087380000|2022-02-17 08:43:00|3818|3817|3816|3815.5|3818|3817|3816|3815.5|4090
1645087390000|2022-02-17 08:43:10|3815.5|3815|3815.5|3814.5|3815.5|3815|3815.5|3814.5|491
1645087400000|2022-02-17 08:43:20|3815|3814|3814.5|3813|3815|3814|3814.5|3812.5|528
1645087410000|2022-02-17 08:43:30|3814|3813.5|3812.5|3811.5|3814|3813.5|3812.5|3811|1286
1645087420000|2022-02-17 08:43:40||3812||3811.5||3812||3811.5|1
1645087430000|2022-02-17 08:43:50|||||||||157
1645087440000|2022-02-17 08:44:00|||||||||188
1645087460000|2022-02-17 08:44:20|3813|3812|3812.5|3811.5|3813|3812|3812.5|3811.5|1488
1645087470000|2022-02-17 08:44:30|3813|3812|3812.5|3811.5|3814|3813|3812.5|3811.5|1492
1645087480000|2022-02-17 08:44:40|3812||3812||3812||3812||0
1645087490000|2022-02-17 08:44:50|3811.5|3811|3811.5|3810|3812|3811|3811|3810|440
1645087500000|2022-02-17 08:45:00|3811|3809.5|3808.5|3806.5|3811|3809.5|3808.5|3806.5|874
1645087510000|2022-02-17 08:45:10|3809|3807|3809|3807.5|3809|3807.5|3808.5|3807|102
1645087520000|2022-02-17 08:45:20|3809.5|3808|3808|3807.5|3809.5|3808.5|3808|3807.5|267
1645087530000|2022-02-17 08:45:30|3807.5|3807|3806.5|3804.5|3808|3807|3805.5|3804|206
1645087540000|2022-02-17 08:45:40|3806||3806||3806||3806||0
1645087550000|2022-02-17 08:45:50|3805.5||3805||3805.5||3805||29
1645087560000|2022-02-17 08:46:00|3805.5||3805||3805.5||3805||1258
1645087570000|2022-02-17 08:46:10|3805.5|3803.5|3804.5|3803.5|3805.5|3803.5|3804.5|3803|622
1645087580000|2022-02-17 08:46:20|3804|3803|3803|3802|3804|3803|3803|3802|668
1645087590000|2022-02-17 08:46:30|3802.5|3801.5|3800.5|3799|3802.5|3801.5|3800.5|3798.5|409
1645087600000|2022-02-17 08:46:40|3800|3798|3799|3798|3800|3798|3798.5|3797|234
1645087610000|2022-02-17 08:46:50||3797.5||3798.5||3798.5||3797|153
1645087620000|2022-02-17 08:47:00|3799.5|3798|3800.5|3799|3801|3799.5|3799.5|3797.5|1876
1645087630000|2022-02-17 08:47:10|3801|3800|3802|3800.5|3802.5|3801|3801|3800|1762
1645087640000|2022-02-17 08:47:20|3801.5|3801|3798.5|3797.5|3802|3801|3798.5|3797.5|1334
1645087650000|2022-02-17 08:47:30|3799|3798|3799.5|3797.5|3799.5|3798|3799|3797.5|157
1645087660000|2022-02-17 08:47:40|3800|3798|3800.5|3799.5|3802|3800.5|3800|3798|1757
1645087670000|2022-02-17 08:47:50|||||||||128
1645087680000|2022-02-17 08:48:00|3801|3800|3802.5|3801|3803|3801.5|3801|3800|934
1645087690000|2022-02-17 08:48:10|3802|3801.5|3802.5|3801.5|3802.5|3801.5|3802|3801.5|0
1645087700000|2022-02-17 08:48:20|3803|3802|3803.5|3802.5|3804|3803|3803|3802|585
1645087710000|2022-02-17 08:48:30|3804|3803|3804|3803|3804|3803.5|3804|3803|334
1645087720000|2022-02-17 08:48:40|3804.5|3803.5|3805|3803.5|3805|3803.5|3804|3803.5|580
1645087730000|2022-02-17 08:48:50|3805.5|3804|3805.5|3803.5|3805.5|3804.5|3804|3803|1863
1645087740000|2022-02-17 08:49:00|3804.5||3804.5||3804.5||3804.5||100
1645087750000|2022-02-17 08:49:10|3804|3803|3804.5|3803|3804.5|3803|3803.5|3802|794
1645087770000|2022-02-17 08:49:30|3804|3802.5|3802|3801|3804|3802.5|3802|3801|714
1645087780000|2022-02-17 08:49:40|3802.5|3801.5|3803|3801.5|3803|3802|3802.5|3801.5|486
1645087790000|2022-02-17 08:49:50|3802.5|3802|3802.5|3801|3803|3802.5|3802.5|3801|671
1645087800000|2022-02-17 08:50:00|3802|3800.5|3801.5|3800.5|3802|3800.5|3801.5|3800.5|180
1645087810000|2022-02-17 08:50:10|3802|3801|3804|3803|3804.5|3803|3802|3800|2175
1645087820000|2022-02-17 08:50:20|||||||||337
1645087830000|2022-02-17 08:50:30|3805.5|3803.5|3805|3803.5|3805.5|3804|3804.5|3803.5|2043
1645087840000|2022-02-17 08:50:40|3804.5|3803|3804.5|3803|3804.5|3803.5|3804|3803|279
1645087850000|2022-02-17 08:50:50|3805|3803.5|3805|3804|3805|3804|3805|3803|487
1645087860000|2022-02-17 08:51:00|3804.5|3803.5|3804|3803|3804.5|3803.5|3803|3802.5|1921
1645087870000|2022-02-17 08:51:10|3804.5|3803.5|3805|3804|3805|3804.5|3804.5|3803.5|940
1645087880000|2022-02-17 08:51:20|3804.5|3804.5|3804|3803|3804.5|3804.5|3804|3803|5155
1645087900000|2022-02-17 08:51:40|3803.5|3802.5|3805.5|3804|3806|3804|3803|3802.5|2046
1645087910000|2022-02-17 08:51:50|3805|3804.5|3806|3805|3806|3805|3805|3804.5|1372
1645087920000|2022-02-17 08:52:00|3805.5|3804.5|3806|3805.5|3806|3805.5|3805.5|3804.5|170
1645087930000|2022-02-17 08:52:10|3806.5|3805|3806|3805|3806.5|3805|3806|3805|31
1645087940000|2022-02-17 08:52:20|3805.5|3804.5|3804|3802|3805.5|3804.5|3804|3802|6470
1645087950000|2022-02-17 08:52:30|3803.5|3803|3802.5|3801|3803.5|3803|3802|3800|7026
1645087960000|2022-02-17 08:52:40|3802|3800.5|3802|3801|3803|3802|3802|3800.5|494
1645087970000|2022-02-17 08:52:50|3801.5|3800.5|3800.5|3799|3801.5|3800.5|3800.5|3799|519
1645087980000|2022-02-17 08:53:00|3800|3799.5|3800.5|3799|3801|3800|3799.5|3798.5|1602
1645087990000|2022-02-17 08:53:10|||||||||91
1645088000000|2022-02-17 08:53:20|3800||3799.5||3800||3799.5||376
1645088010000|2022-02-17 08:53:30|3800|3798|3800.5|3799|3800.5|3799.5|3799|3798|1533
1645088020000|2022-02-17 08:53:40|3800|3798.5|3798.5|3797.5|3800|3798.5|3798.5|3797|697
1645088030000|2022-02-17 08:53:50|3797.5|3797|3799|3798|3799|3798|3797|3796|1830
1645088040000|2022-02-17 08:54:00|3798.5|3797|3799|3798|3799.5|3798.5|3798.5|3797|652
1645088050000|2022-02-17 08:54:10|3799.5|3798.5|3798|3796.5|3799.5|3798.5|3798|3796.5|1147
1645088060000|2022-02-17 08:54:20|3798.5|3797|3798|3797|3798.5|3797|3798|3797|0
1645088070000|2022-02-17 08:54:30|3798.5||3798||3798.5||3798||449
1645088080000|2022-02-17 08:54:40|3797.5|3796.5|3797.5|3796.5|3798|3797|3797|3796.5|630
1645088090000|2022-02-17 08:54:50|3798|3797|3798|3796.5|3798.5|3797.5|3797|3796.5|2472
1645088100000|2022-02-17 08:55:00|3797.5|3797|3799|3797.5|3799|3798|3797|3797|305
1645088110000|2022-02-17 08:55:10|3798.5|3797|3796.5|3795.5|3799|3797|3796.5|3795.5|1283
1645088120000|2022-02-17 08:55:20|3797|3796|3795.5|3795|3798|3796.5|3795.5|3795|1160
1645088130000|2022-02-17 08:55:30|3796|3794.5|3794.5|3793.5|3796.5|3794.5|3794.5|3793|2382
1645088140000|2022-02-17 08:55:40|3795.5|3794|3796|3794|3796|3794|3795.5|3794|348
1645088150000|2022-02-17 08:55:50|3796.5|3795|3798.5|3796.5|3799|3797.5|3796.5|3795|4227
1645088160000|2022-02-17 08:56:00|3798|3797|3799|3798|3799|3798.5|3797.5|3796.5|145
1645088170000|2022-02-17 08:56:10|3799.5|3798.5|3800|3798.5|3800|3799|3799|3798.5|1055
1645088180000|2022-02-17 08:56:20|3799.5|3799|3799|3797.5|3799.5|3799|3798.5|3797.5|193
1645088190000|2022-02-17 08:56:30|3798.5|3797|3797|3796|3798.5|3797|3797|3796|375
1645088200000|2022-02-17 08:56:40|3797.5|3796.5|3799.5|3797.5|3799.5|3798.5|3797.5|3796.5|562
1645088210000|2022-02-17 08:56:50|3799|3798|3800|3798.5|3800|3799.5|3799|3798|1003
1645088220000|2022-02-17 08:57:00|3799.5|3799|3799.5|3798.5|3800|3799|3799.5|3798.5|961
1645088230000|2022-02-17 08:57:10|3799|3798|3800|3798.5|3800|3799|3798.5|3797.5|1439
1645088240000|2022-02-17 08:57:20|3799.5|3799|3800|3799|3800|3799.5|3799.5|3798.5|0
1645088250000|2022-02-17 08:57:30|3800.5|3799.5|3802|3800.5|3802|3801|3800.5|3799.5|1263
1645088260000|2022-02-17 08:57:40|3801.5|3801|3801.5|3800.5|3802|3801|3801.5|3800.5|0
1645088270000|2022-02-17 08:57:50|3801|3800|3801.5|3800|3802|3801|3800.5|3800|1659
1645088280000|2022-02-17 08:58:00|3801|3800.5|3801.5|3800.5|3801.5|3800.5|3801|3800.5|40
1645088290000|2022-02-17 08:58:10|3801|3800|3801.5|3800|3801.5|3800|3801|3800|0
1645088300000|2022-02-17 08:58:20|3801||3801||3801||3801||0
1645088310000|2022-02-17 08:58:30|3800.5|3799.5|3800|3799|3800.5|3800|3800|3799|994
1645088320000|2022-02-17 08:58:40|3800.5|3799.5|3801|3800|3801|3800.5|3800.5|3799.5|671
1645088390000|2022-02-17 08:59:50|3799.5|3798.5|3799.5|3798.5|3799.5|3798.5|3799.5|3798|30
1645088400000|2022-02-17 09:00:00|3800|3799|3800|3799|3800|3799|3800|3798.5|707
1645088430000|2022-02-17 09:00:30|3799.5|3798.5|3797.5|3796.5|3801|3800|3797.5|3796|2870
1645088440000|2022-02-17 09:00:40|3797|3796|3798.5|3797|3798.5|3797|3797|3796|1464
1645088450000|2022-02-17 09:00:50|3797.5|3796.5|3796.5|3795.5|3798|3796.5|3796|3795.5|1186
1645088460000|2022-02-17 09:01:00|3796|3795|3795|3794|3796|3795|3795|3794|573
1645088470000|2022-02-17 09:01:10|||||||||25
1645088480000|2022-02-17 09:01:20|3794.5|3793.5|3794|3793|3794.5|3793.5|3793|3792.5|3288
1645088490000|2022-02-17 09:01:30|3793.5|3792.5|3791.5|3790.5|3793.5|3792.5|3791.5|3789.5|1633
1645088500000|2022-02-17 09:01:40|3791|3790|3790|3789|3791|3790|3789|3788.5|1553
1645088510000|2022-02-17 09:01:50|3790.5|3789.5|3790.5|3789.5|3791|3790|3790.5|3789|3437
1645088520000|2022-02-17 09:02:00|3791|3790|3792.5|3791|3792.5|3791.5|3791|3789.5|3024
1645088530000|2022-02-17 09:02:10|3793|3791.5|3793|3792|3793|3792.5|3792.5|3791|1521
1645088540000|2022-02-17 09:02:20|3793.5|3792.5|3794|3792|3794.5|3793|3793|3792|490
1645088550000|2022-02-17 09:02:30|3793.5|3791.5|3792|3791|3794|3791.5|3792|3791|2203
1645088560000|2022-02-17 09:02:40|3791.5|3790.5|3791.5|3790|3791.5|3791|3791|3790|86
1645088570000|2022-02-17 09:02:50|3791||3791||3791||3791||332
1645088580000|2022-02-17 09:03:00||3790.5||3790||3790.5||3790|121
1645088590000|2022-02-17 09:03:10|3790.5|3789.5|3790|3789|3790.5|3789.5|3790|3788|700
1645088600000|2022-02-17 09:03:20|3789.5||3789.5||3790.5||3789.5||3927
1645088610000|2022-02-17 09:03:30|3790|3789.5|3789|3788.5|3790.5|3789.5|3789|3788.5|8211
1645088620000|2022-02-17 09:03:40|3788.5|3787.5|3790|3788.5|3790|3789|3788|3787|15056
1645088630000|2022-02-17 09:03:50|3789|3789|3789|3788|3789|3789|3788|3787|8815
1645088640000|2022-02-17 09:04:00|3788.5|3787.5|3787.5|3786.5|3788.5|3787.5|3787.5|3786.5|331
1645088650000|2022-02-17 09:04:10|3788|3786|3787.5|3786|3788|3786|3787.5|3785.5|530
1645088660000|2022-02-17 09:04:20|3788|3786.5|3788.5|3787.5|3788.5|3788|3787.5|3786|950
1645088670000|2022-02-17 09:04:30||3788||3787.5||3788||3787|752
1645088680000|2022-02-17 09:04:40|3789.5|3788|3789|3788|3789.5|3788|3788.5|3787.5|1113
1645088690000|2022-02-17 09:04:50|3788|3787.5|3788|3787.5|3788|3787.5|3788|3787.5|3262
1645088700000|2022-02-17 09:05:00|3788.5|3787|3790|3789|3790|3789|3788.5|3787|6876
1645088710000|2022-02-17 09:05:10|3789|3789.5|3790|3789|3791|3790|3789|3788|15757
1645088720000|2022-02-17 09:05:20|3789.5|3788.5|3789.5|3788|3789.5|3788.5|3789.5|3788|1982
1645088740000|2022-02-17 09:05:40|||||||||3
1645088750000|2022-02-17 09:05:50||3788.5||3788.5||3788.5||3788|1253
1645088760000|2022-02-17 09:06:00|3790|3789|3791.5|3790|3792|3791.5|3789.5|3788.5|18045
1645088770000|2022-02-17 09:06:10|3791|3790.5|3791.5|3790|3791.5|3790.5|3790.5|3789.5|46878
1645088780000|2022-02-17 09:06:20|3792|3790.5|3791.5|3790|3792|3791.5|3790.5|3790|24162
1645088790000|2022-02-17 09:06:30|3791|3789.5|3789|3788|3791.5|3789.5|3788.5|3787.5|2493
1645088800000|2022-02-17 09:06:40|3788.5|3787.5|3787.5|3786.5|3789|3787.5|3787.5|3786.5|759
1645088810000|2022-02-17 09:06:50|3788.5|3787|3788.5|3787.5|3789|3788|3787.5|3787|1197
1645088820000|2022-02-17 09:07:00||3787||3787.5||3788||3787|411
1645088830000|2022-02-17 09:07:10|3788|3787|3787.5|3786.5|3788|3787|3787.5|3786|295
1645088840000|2022-02-17 09:07:20|3787|3785.5|3786.5|3785|3787|3786|3786.5|3785|171
1645088850000|2022-02-17 09:07:30||3785.5||3785||3785.5||3785|0
1645088870000|2022-02-17 09:07:50|3787|3785.5|3788|3786.5|3788.5|3787.5|3787|3785.5|2925
1645088880000|2022-02-17 09:08:00|3787.5|3786|3785|3783|3788|3786|3785|3783|1873
1645088890000|2022-02-17 09:08:10|3784.5|3783.5|3784|3782.5|3784.5|3783.5|3784|3782|270
1645088900000|2022-02-17 09:08:20|3784.5|3783|3784|3782.5|3784.5|3783.5|3783|3782.5|486
1645088910000|2022-02-17 09:08:30|3784.5|3783|3784.5|3783|3784.5|3783.5|3784.5|3782.5|209
1645088920000|2022-02-17 09:08:40|3785|3783.5|3785.5|3785|3785.5|3785|3784.5|3783|2015
1645088930000|2022-02-17 09:08:50|3786|3784.5|3785|3784|3786|3785.5|3785|3784|3350
1645088940000|2022-02-17 09:09:00|3785.5|3784.5|3787|3785.5|3787|3785.5|3785.5|3784.5|2140
1645088950000|2022-02-17 09:09:10|3786.5|3785|3786.5|3785|3786.5|3785.5|3785|3784|2925
1645088960000|2022-02-17 09:09:20|3786|3784.5|3785.5|3784.5|3786|3784.5|3785.5|3784.5|116
1645088970000|2022-02-17 09:09:30|3785|3784|3784.5|3783|3785|3784|3784.5|3783|301
1645088980000|2022-02-17 09:09:40||3783.5||3783||3783.5||3783|0
1645088990000|2022-02-17 09:09:50|3785|3783.5|3785.5|3784|3785.5|3784|3785|3783|505
1645089000000|2022-02-17 09:10:00||3783.5||3784.5||3784.5||3783.5|0
1645089010000|2022-02-17 09:10:10|3785|3784|3785|3784.5|3785.5|3784.5|3784.5|3783.5|826
1645089020000|2022-02-17 09:10:20|3785.5|3785|3786.5|3785|3786.5|3785|3785|3784.5|1544
1645089030000|2022-02-17 09:10:30|3786|3785.5|3786|3785|3786.5|3785.5|3784.5|3784|5074
1645089040000|2022-02-17 09:10:40||3784.5||3784.5||3784.5||3784.5|400
1645089050000|2022-02-17 09:10:50|3786.5|3785|3786|3785.5|3786.5|3785.5|3786|3785|706
1645089060000|2022-02-17 09:11:00||3785||3785||3785.5||3785|0
1645089070000|2022-02-17 09:11:10|3785.5|3784.5|3785.5|3784.5|3785.5|3785|3785|3784.5|1229
1645089080000|2022-02-17 09:11:20|3786|3785.5|3786|3784.5|3786|3785.5|3785.5|3784.5|3270
1645089090000|2022-02-17 09:11:30|3786.5|3785.5|3786.5|3785.5|3786.5|3785.5|3786.5|3785.5|1935
1645089100000|2022-02-17 09:11:40|||||||||187
1645089110000|2022-02-17 09:11:50|3787|3786|3786.5|3785.5|3787|3786|3786.5|3785.5|297
1645089120000|2022-02-17 09:12:00|3786|3785|3785|3784|3786|3785|3784.5|3783.5|1589
1645089130000|2022-02-17 09:12:10|3784.5|3783.5|3784|3783|3785|3783.5|3784|3783|0
1645089150000|2022-02-17 09:12:30|3783.5|3782.5|3783.5|3782.5|3783.5|3782.5|3783.5|3782.5|195
1645089160000|2022-02-17 09:12:40|3783|3782|3784|3783.5|3784.5|3783.5|3782|3781|2971
1645089170000|2022-02-17 09:12:50|3783.5|3782.5|3783.5|3782.5|3783.5|3783|3783.5|3782.5|679
1645089180000|2022-02-17 09:13:00|3783|3782|3783|3782|3783|3782.5|3783|3781.5|416
1645089190000|2022-02-17 09:13:10||3781.5||3782||3782||3781.5|0
1645089200000|2022-02-17 09:13:20|3782.5||3783||3783||3782.5||417
1645089220000|2022-02-17 09:13:40|3783.5|3782.5|3784|3783|3784|3783|3783.5|3782.5|1233
1645089230000|2022-02-17 09:13:50|||||||||300
1645089240000|2022-02-17 09:14:00|||||||||203
1645089250000|2022-02-17 09:14:10||3783.5||3783||3783.5||3783|1301
1645089260000|2022-02-17 09:14:20|3784.5|3783.5|3784.5|3783|3784.5|3784|3784|3783|664
1645089270000|2022-02-17 09:14:30|3785|3783.5|3785|3784.5|3786|3785|3784.5|3783.5|2776
1645089280000|2022-02-17 09:14:40||3784||3784||3784||3783.5|900
1645089290000|2022-02-17 09:14:50||3784.5||3784||3784.5||3784|3115
1645089300000|2022-02-17 09:15:00|3785.5|3784.5|3785|3784|3785.5|3785|3785|3784|1115
1645089310000|2022-02-17 09:15:10|3785.5|3784.5|3788.5|3786.5|3789|3787.5|3785.5|3784.5|1909
1645089320000|2022-02-17 09:15:20|3787.5||3787.5||3787.5||3787.5||430
1645089330000|2022-02-17 09:15:30|3788.5|3787|3789|3787.5|3789|3787.5|3788.5|3787|744
1645089340000|2022-02-17 09:15:40|3788.5|3788|3788|3787.5|3789|3788|3788|3787.5|403
1645089350000|2022-02-17 09:15:50|3788.5|3787|3787.5|3787|3788.5|3787|3787.5|3787|973
1645089360000|2022-02-17 09:16:00|3788|3787.5|3788|3787|3788.5|3787.5|3787.5|3787|2813
1645089370000|2022-02-17 09:16:10|3787|3787.5|3786.5|3785.5|3787|3787.5|3786|3785.5|6140
1645089380000|2022-02-17 09:16:20|||||||||800
1645089390000|2022-02-17 09:16:30|3786|3785|3786|3785.5|3786|3785.5|3785.5|3784.5|68
1645089400000|2022-02-17 09:16:40|3785.5|3785|3785|3784.5|3785.5|3785|3784.5|3783.5|1504
1645089410000|2022-02-17 09:16:50|3786|3784|3785.5|3784|3786|3784.5|3785.5|3784|1307
1645089420000|2022-02-17 09:17:00|3785|3784.5|3785|3784|3785|3785|3785|3784|419
1645089430000|2022-02-17 09:17:10|3785.5|3784.5|3785|3784|3785.5|3785|3785|3784|289
1645089440000|2022-02-17 09:17:20|3784.5|3783.5|3784.5|3783.5|3784.5|3783.5|3784.5|3783.5|0
1645089450000|2022-02-17 09:17:30|3784|3783|3783.5|3782.5|3784|3783|3783.5|3782|1779
1645089460000|2022-02-17 09:17:40|||||||||30068
1645089470000|2022-02-17 09:17:50|3783|3783|3781.5|3780.5|3783|3783|3781|3779.5|6839
1645089480000|2022-02-17 09:18:00|3782|3781|3783|3781.5|3783|3782|3782|3780.5|1302
1645089490000|2022-02-17 09:18:10|3781.5|3781|3782|3781.5|3783|3781.5|3781.5|3781|3899
1645089500000|2022-02-17 09:18:20|3782.5|3782|3783|3782|3783|3782|3782|3781.5|1632
1645089520000|2022-02-17 09:18:40|3783.5|3782.5|3783.5|3782.5|3783.5|3783|3782.5|3782|2430
1645089530000|2022-02-17 09:18:50||3782||3782.5||3782.5||3782|69
1645089540000|2022-02-17 09:19:00||3783||3783||3783||3782.5|0
1645089550000|2022-02-17 09:19:10|3784|3782.5|3785|3784|3786|3784.5|3783.5|3782.5|2905
1645089560000|2022-02-17 09:19:20||3783.5||3783.5||3783.5||3783.5|186
1645089570000|2022-02-17 09:19:30|3784.5|3783|3783.5|3783|3785|3783.5|3783.5|3783|1804
1645089580000|2022-02-17 09:19:40|3783|3782.5|3783.5|3782.5|3783.5|3782.5|3783|3782|1941
1645089590000|2022-02-17 09:19:50||3782||3782||3782||3782|0
1645089600000|2022-02-17 09:20:00|3782|3781.5|3783.5|3782.5|3783.5|3782.5|3782|3781.5|2094
1645089610000|2022-02-17 09:20:10|3784|3783|3782|3781|3784|3783.5|3782|3780.5|1755
1645089620000|2022-02-17 09:20:20|3782.5|3781.5|3782.5|3781.5|3783|3781.5|3782.5|3781.5|835
1645089630000|2022-02-17 09:20:30|3782|3781|3781.5|3780.5|3782|3781.5|3781.5|3780.5|1283
1645089640000|2022-02-17 09:20:40|3782|3781|3782|3781|3782|3781|3782|3781|1583
1645089650000|2022-02-17 09:20:50|3781.5|3780.5|3780|3779.5|3781.5|3780.5|3780|3779|1191
1645089660000|2022-02-17 09:21:00|3780.5|3779|3780|3779|3780.5|3780|3779.5|3779|4207
1645089670000|2022-02-17 09:21:10|3780.5|3779.5|3780.5|3779.5|3780.5|3779.5|3780.5|3779.5|527
1645089680000|2022-02-17 09:21:20|3781.5|3780|3781.5|3780.5|3781.5|3780.5|3781.5|3780|1427
1645089690000|2022-02-17 09:21:30|3782|3781|3782|3781|3782.5|3781|3782|3781|1421
1645089700000|2022-02-17 09:21:40|3781.5|3780.5|3781.5|3780.5|3782|3780.5|3781.5|3780.5|300
1645089710000|2022-02-17 09:21:50|3781|3780|3781|3780|3781|3780|3781|3780|540
1645089720000|2022-02-17 09:22:00|3781.5|3780.5|3781.5|3780|3781.5|3780.5|3781.5|3780|474
1645089730000|2022-02-17 09:22:10||3780.5||3780.5||3780.5||3780.5|0
1645089740000|2022-02-17 09:22:20|3782|3781.5|3781.5|3781|3782|3781.5|3781.5|3780.5|152
1645089750000|2022-02-17 09:22:30|3782|3781.5|3782|3781|3782.5|3782|3781.5|3780.5|2956
1645089760000|2022-02-17 09:22:40|||||||||770
1645089770000|2022-02-17 09:22:50|||||||||84
1645089780000|2022-02-17 09:23:00||3781.5||3781||3781.5||3781|107
1645089790000|2022-02-17 09:23:10|3782.5|3781.5|3782.5|3781.5|3782.5|3781.5|3782.5|3781.5|163
1645089800000|2022-02-17 09:23:20|3782|3781|3781|3780|3782|3781|3781|3780|307
1645089810000|2022-02-17 09:23:30|3781.5|3780.5|3781.5|3780.5|3781.5|3781|3781|3780|2957
1645089820000|2022-02-17 09:23:40|3782|3781|3782|3781|3782.5|3782|3782|3781|2000
1645089830000|2022-02-17 09:23:50|||||||||30
1645089840000|2022-02-17 09:24:00|||||||||50
1645089850000|2022-02-17 09:24:10|3781.5|3780.5|3781.5|3780|3781.5|3780.5|3781.5|3780|102
1645089870000|2022-02-17 09:24:30|3782|3780.5|3782.5|3781.5|3782.5|3782|3782|3780.5|3516
1645089880000|2022-02-17 09:24:40|3783|3782|3784.5|3783.5|3784.5|3783.5|3782.5|3782|1820
1645089890000|2022-02-17 09:24:50||3784||3783.5||3784||3783.5|476
1645089900000|2022-02-17 09:25:00|3785|3784|3785|3784|3785|3784.5|3784.5|3783.5|1056
1645089910000|2022-02-17 09:25:10|||||||||517
1645089930000|2022-02-17 09:25:30|3785.5|3784.5|3785.5|3784.5|3785.5|3785|3785.5|3784|308
1645089940000|2022-02-17 09:25:40|||||||||71
1645089950000|2022-02-17 09:25:50|3785||3785||3785||3785||53
1645089960000|2022-02-17 09:26:00|3784.5|3784|3783.5|3782.5|3784.5|3784|3783.5|3782.5|1493
1645089970000|2022-02-17 09:26:10|3784|3783|3784.5|3783.5|3785|3784|3784|3783|1680
1645089980000|2022-02-17 09:26:20|3785|3784|3785|3784.5|3785|3784.5|3785|3784|619
1645089990000|2022-02-17 09:26:30|3785.5|3785|3787|3786|3788|3786.5|3785.5|3785|2822
1645090000000|2022-02-17 09:26:40|3788|3786.5|3787|3786|3788|3787|3787|3786|1132
1645090010000|2022-02-17 09:26:50|||||||||399
1645090020000|2022-02-17 09:27:00|3786.5|3785.5|3786|3784.5|3786.5|3785.5|3786|3784.5|1163
1645090030000|2022-02-17 09:27:10|||||||||87
1645090040000|2022-02-17 09:27:20||3785||3785||3785||3785|0
1645090080000|2022-02-17 09:28:00|3785.5|3784.5|3784.5|3783.5|3785.5|3784.5|3784.5|3783.5|1053
1645090090000|2022-02-17 09:28:10|3784|3783|3783.5|3782.5|3784|3783|3783.5|3782.5|767
1645090100000|2022-02-17 09:28:20||3783||3782.5||3783||3782.5|853
1645090110000|2022-02-17 09:28:30|3783|3782|3783.5|3782.5|3783.5|3782.5|3783|3782|1205
1645090120000|2022-02-17 09:28:40|3784|3783|3784|3782.5|3784.5|3783.5|3783.5|3782.5|692
1645090130000|2022-02-17 09:28:50|3783.5|3783|3783.5|3782.5|3783.5|3783|3783.5|3782.5|0
1645090140000|2022-02-17 09:29:00||3783||3782.5||3783||3782.5|80
1645090160000|2022-02-17 09:29:20|3784|3783|3784.5|3783|3784.5|3784|3784|3783|714
1645090170000|2022-02-17 09:29:30|||||||||394
1645090180000|2022-02-17 09:29:40|3784|3782.5|3783.5|3782.5|3784|3782.5|3783.5|3782|1503
1645090200000|2022-02-17 09:30:00|3783|3781.5|3781.5|3780|3783|3782|3781.5|3780|282
1645090210000|2022-02-17 09:30:10||3780.5||3780.5||3781||3780|0
1645090230000|2022-02-17 09:30:30|3781|3780|3781|3780|3781|3780|3781|3780|337
1645090240000|2022-02-17 09:30:40|||||||||678
1645090250000|2022-02-17 09:30:50|3781.5|3780.5|3781.5|3780.5|3781.5|3781|3781|3780|1721
1645090260000|2022-02-17 09:31:00|3782|3781|3781|3780|3782|3781|3781|3780|1044
1645090280000|2022-02-17 09:31:20||3780.5||3780||3780.5||3780|0
1645090290000|2022-02-17 09:31:30|3782|3780.5|3782|3781|3782|3781|3782|3780.5|623
1645090300000|2022-02-17 09:31:40|3781.5|3780.5|3781.5|3780.5|3782|3781|3781.5|3780|476
1645090330000|2022-02-17 09:32:10|3782|3781|3781|3780|3782.5|3782|3781|3780|1914
1645090340000|2022-02-17 09:32:20||3780.5||3780||3780.5||3780|0
1645090350000|2022-02-17 09:32:30||3780.5||3780||3780.5||3780|70
1645090360000|2022-02-17 09:32:40|3781.5|3780.5|3782.5|3781.5|3782.5|3781.5|3781.5|3780.5|1395
1645090370000|2022-02-17 09:32:50||3782||3781.5||3782||3781.5|0
1645090380000|2022-02-17 09:33:00|3782|3781|3781.5|3780|3782|3781.5|3781.5|3780|1079
1645090390000|2022-02-17 09:33:10|3781|3779.5|3780.5|3779|3781|3779.5|3780.5|3779|770
1645090400000|2022-02-17 09:33:20|3780|3779.5|3780|3779|3780|3779.5|3779.5|3778.5|381
1645090410000|2022-02-17 09:33:30||3779.5||3779||3779.5||3779|267
1645090420000|2022-02-17 09:33:40|3780.5|3779.5|3780|3779|3780.5|3780|3780|3779|292
1645090430000|2022-02-17 09:33:50|3779.5|3778.5|3779.5|3778|3779.5|3778.5|3779.5|3778|263
1645090440000|2022-02-17 09:34:00|3779|3777.5|3778.5|3777.5|3779|3777.5|3778|3777|2320
1645090460000|2022-02-17 09:34:20||3778||3777.5||3778||3777.5|582
1645090490000|2022-02-17 09:34:50|3778|3778|3777.5|3776.5|3778|3778|3777.5|3776.5|485
1645090500000|2022-02-17 09:35:00|3778|3777|3778|3777|3778|3777.5|3777.5|3777|537
1645090510000|2022-02-17 09:35:10|3778.5|3777.5|3779.5|3778|3779.5|3778.5|3778.5|3777.5|1229
1645090520000|2022-02-17 09:35:20||3779||3778||3779||3778|108
1645090530000|2022-02-17 09:35:30|3779|3778.5|3780|3779|3780|3779.5|3779|3778.5|455
1645090550000|2022-02-17 09:35:50|||||||||263
1645090560000|2022-02-17 09:36:00|3779.5|3778|3779.5|3778.5|3779.5|3779|3779|3778|217
1645090570000|2022-02-17 09:36:10|3780|3779|3780|3779|3780|3779|3780|3779|207
1645090580000|2022-02-17 09:36:20|3780.5|3779.5|3780.5|3779.5|3780.5|3780|3780|3779|650
1645090610000|2022-02-17 09:36:50|3781|3780|3781.5|3781|3781.5|3781|3780.5|3780|820
1645090630000|2022-02-17 09:37:10|3782|3780.5|3781|3780|3782|3780.5|3781|3780|286
1645090640000|2022-02-17 09:37:20|3780.5|3779.5|3780|3779|3780.5|3779.5|3780|3779|626
1645090650000|2022-02-17 09:37:30|3779.5|3778.5|3779.5|3778|3779.5|3779|3779.5|3778|105
1645090660000|2022-02-17 09:37:40|3780|3778.5|3781|3779.5|3781|3780|3780|3778.5|417
1645090670000|2022-02-17 09:37:50||3780||3780||3780||3780|259
1645090680000|2022-02-17 09:38:00|3781.5|3780.5|3781.5|3780|3781.5|3780.5|3781.5|3780|0
1645090690000|2022-02-17 09:38:10||3780.5||3780||3780.5||3780|0
1645090720000|2022-02-17 09:38:40|3781|3780.5|3781|3780.5|3781|3780.5|3780.5|3780.5|94
1645090730000|2022-02-17 09:38:50||3780||3780||3780||3780|225
1645090740000|2022-02-17 09:39:00||3780.5||3780||3780.5||3780|0
1645090760000|2022-02-17 09:39:20|3781.5|3780.5|3781.5|3780.5|3781.5|3781|3781|3780|609
1645090770000|2022-02-17 09:39:30|3781|3780|3780.5|3779.5|3781|3780|3780.5|3779|257
1645090790000|2022-02-17 09:39:50|3781|3780|3781.5|3780|3781.5|3780.5|3781|3779.5|1
1645090800000|2022-02-17 09:40:00||3780.5||3780||3780.5||3780|111
1645090830000|2022-02-17 09:40:30|3781|3779.5|3780.5|3779.5|3781|3779.5|3780.5|3779.5|59
1645090840000|2022-02-17 09:40:40||3780||3779.5||3780||3779.5|0
1645090850000|2022-02-17 09:40:50|3780|3780|3780.5|3779.5|3780.5|3780|3779.5|3778.5|4072
1645090860000|2022-02-17 09:41:00|3781|3780|3781.5|3780|3781.5|3780.5|3781|3780|1112
1645090870000|2022-02-17 09:41:10||3780.5||3780||3780.5||3780|0
1645090880000|2022-02-17 09:41:20|3781|3780.5|3781.5|3780.5|3781.5|3781|3781|3780.5|1095
1645090890000|2022-02-17 09:41:30||3780||3780.5||3780.5||3780|0
1645090910000|2022-02-17 09:41:50|3781|3780|3780.5|3779.5|3781|3780|3780.5|3779.5|403
1645090920000|2022-02-17 09:42:00|3780|3780|3780.5|3779.5|3780.5|3780|3780|3779.5|330
1645090930000|2022-02-17 09:42:10||3779||3779||3779.5||3779|5
1645090940000|2022-02-17 09:42:20|3780|3778.5|3778|3777|3780|3778.5|3777.5|3776.5|3026
1645090950000|2022-02-17 09:42:30|3778.5|3777.5|3778.5|3777|3778.5|3777.5|3778|3777|620
1645090980000|2022-02-17 09:43:00||3777.5||3777||3777.5||3777|0
1645090990000|2022-02-17 09:43:10|3779|3777.5|3779.5|3778.5|3779.5|3778.5|3779|3777|1128
1645091000000|2022-02-17 09:43:20|3780|3779|3780|3778.5|3780.5|3779.5|3780|3778.5|533
1645091010000|2022-02-17 09:43:30|3779.5|3779|3780|3779|3780|3779|3779.5|3779|0
1645091020000|2022-02-17 09:43:40|3779.5|3779.5|3779.5|3778.5|3779.5|3779.5|3779.5|3778.5|507
1645091040000|2022-02-17 09:44:00|3780|3779|3780.5|3779|3780.5|3779.5|3779.5|3779|345
1645091050000|2022-02-17 09:44:10|3780||3780||3780||3780||0
1645091060000|2022-02-17 09:44:20|3780.5||3780.5||3780.5||3780.5||0
1645091080000|2022-02-17 09:44:40|3781|3779.5|3781.5|3780|3781.5|3781|3781|3779.5|1041
1645091100000|2022-02-17 09:45:00|3781|3779.5|3780.5|3779.5|3781.5|3779.5|3780.5|3779.5|639
1645091110000|2022-02-17 09:45:10|||||||||674
1645091120000|2022-02-17 09:45:20|3781|3780|3781.5|3780|3781.5|3780|3781|3780|65
1645091130000|2022-02-17 09:45:30|3781|3779.5|3780|3778.5|3781|3779.5|3780|3778.5|697
1645091140000|2022-02-17 09:45:40|3779.5|3779|3779|3777.5|3779.5|3779|3779|3777.5|565
1645091150000|2022-02-17 09:45:50||3778||3778||3778||3778|0
1645091160000|2022-02-17 09:46:00||3777.5||3777.5||3778||3777.5|0
1645091170000|2022-02-17 09:46:10|3779.5|3778|3779.5|3778|3779.5|3779|3779.5|3777.5|1167
1645091180000|2022-02-17 09:46:20|3780|3778.5|3780|3779|3780|3779|3780|3778.5|556
1645091190000|2022-02-17 09:46:30|3780.5||3780||3780.5||3780||510
1645091200000|2022-02-17 09:46:40|3779|3778.5|3781.5|3780.5|3781.5|3780.5|3779|3778|3464
1645091210000|2022-02-17 09:46:50|||||||||206
1645091220000|2022-02-17 09:47:00|3782|3781|3782.5|3781|3782.5|3781|3782|3781|250
1645091230000|2022-02-17 09:47:10||3781.5||3781.5||3781.5||3781.5|0
1645091240000|2022-02-17 09:47:20|3783|3782|3784.5|3783.5|3785|3783.5|3783|3782|512
1645091250000|2022-02-17 09:47:30|3785|3784|3786.5|3785.5|3786.5|3785.5|3785|3784|293
1645091260000|2022-02-17 09:47:40|3787|3786|3788.5|3787.5|3788.5|3787.5|3787|3786|127
1645091270000|2022-02-17 09:47:50|3789|3788|3789.5|3788.5|3790|3788.5|3789|3788|37
1645091280000|2022-02-17 09:48:00|3790|3788|3789.5|3788|3790|3788|3789|3787.5|0
1645091290000|2022-02-17 09:48:10|3788.5|3788.5|3789.5|3788.5|3790|3788.5|3788.5|3788.5|0
1645091300000|2022-02-17 09:48:20|3790|3788|3789.5|3788|3790|3788|3788.5|3788|894
1645091320000|2022-02-17 09:48:40|3789||3789.5||3789.5||3789||0
1645091330000|2022-02-17 09:48:50|3790|3788.5|3792|3791|3792.5|3791|3789.5|3788.5|6770
1645091340000|2022-02-17 09:49:00|3792.5|3791.5|3793|3792|3793|3792.5|3792.5|3791.5|1340
1645091350000|2022-02-17 09:49:10|3793.5|3792.5|3795|3794|3795.5|3794|3793.5|3792.5|798
1645091360000|2022-02-17 09:49:20|3795.5||3795.5||3795.5||3795.5||450
1645091380000|2022-02-17 09:49:40|3796|3794.5|3797.5|3796|3797.5|3796|3796|3794.5|591
1645091390000|2022-02-17 09:49:50|3798|3796.5|3797.5|3796|3798|3797|3797.5|3796|191
1645091400000|2022-02-17 09:50:00|3798||3797.5||3798||3797.5||0
1645091410000|2022-02-17 09:50:10|3798|3796.5|3798|3797|3798|3797.5|3797.5|3796|1513
1645091420000|2022-02-17 09:50:20|3798.5|3798|3799.5|3798|3800|3798.5|3798.5|3798|510
1645091430000|2022-02-17 09:50:30|3799|3798.5|3800|3798.5|3800|3798.5|3799|3798.5|6
1645091440000|2022-02-17 09:50:40|3800.5|3799|3801|3799.5|3801.5|3799.5|3800|3798.5|356
1645091450000|2022-02-17 09:50:50|3801.5|3800|3801.5|3800|3801.5|3800.5|3801.5|3799.5|145
1645091460000|2022-02-17 09:51:00|3802|3800.5|3802|3800.5|3802.5|3801|3802|3800.5|402
1645091470000|2022-02-17 09:51:10|3802.5|3801|3803.5|3802|3803.5|3802.5|3802.5|3801|480
1645091490000|2022-02-17 09:51:30|3804|3802.5|3805.5|3804.5|3805.5|3804.5|3804|3802.5|1102
1645091500000|2022-02-17 09:51:40|3805|3804|3805|3804|3805|3804|3805|3804|137
1645091510000|2022-02-17 09:51:50|3805.5|3804.5|3805.5|3804.5|3805.5|3804.5|3805.5|3804.5|0
1645091520000|2022-02-17 09:52:00|3806.5|3805|3806.5|3805.5|3806.5|3806|3806.5|3805|316
1645091530000|2022-02-17 09:52:10|3807|3806|3807.5|3806|3808.5|3807|3807|3806|287
1645091540000|2022-02-17 09:52:20||3807||3806||3807||3806|0
1645091550000|2022-02-17 09:52:30||3806.5||3806.5||3806.5||3806|0
1645091560000|2022-02-17 09:52:40||3806||3806||3806||3806|1040
1645091570000|2022-02-17 09:52:50||3806.5||3806.5||3806.5||3806.5|220
1645091580000|2022-02-17 09:53:00|||||||||477
1645091590000|2022-02-17 09:53:10|3808|3807|3812|3810|3812|3810|3807.5|3807|2706
1645091600000|2022-02-17 09:53:20|3811.5|3809.5|3810.5|3809|3811.5|3809.5|3809.5|3809|3588
1645091610000|2022-02-17 09:53:30|3810||3810||3810||3810||0
1645091620000|2022-02-17 09:53:40|3810.5|3809.5|3811|3810|3811|3810|3810|3809|7988
1645091630000|2022-02-17 09:53:50|3810|3809.5|3808.5|3807|3811|3810|3808.5|3807|6800
1645091640000|2022-02-17 09:54:00|3809|3807.5|3808.5|3807.5|3809|3807.5|3808|3807.5|664
1645091650000|2022-02-17 09:54:10|3808|3807|3808|3807|3808|3807|3808|3806.5|323
1645091660000|2022-02-17 09:54:20|3807.5|3806.5|3807.5|3806|3807.5|3806.5|3807|3806|290
1645091670000|2022-02-17 09:54:30|3806.5|3806.5|3807.5|3806.5|3808|3807.5|3806.5|3806|4468
1645091680000|2022-02-17 09:54:40|3808|3807|3808|3807|3808.5|3807.5|3807.5|3806.5|3063
1645091700000|2022-02-17 09:55:00|3807.5|3806.5|3807|3805|3808|3807|3807|3805|1706
1645091710000|2022-02-17 09:55:10||3804.5||3806||3806||3804.5|130
1645091720000|2022-02-17 09:55:20|3808|3806.5|3807|3806|3808|3806.5|3806.5|3805|1279
1645091730000|2022-02-17 09:55:30|3808|3806.5|3807.5|3806.5|3808|3806.5|3807|3806.5|743
1645091750000|2022-02-17 09:55:50|3808|3806|3807|3806.5|3808|3806.5|3806.5|3805.5|2486
1645091780000|2022-02-17 09:56:20||3806||3806.5||3806.5||3806|412
1645091790000|2022-02-17 09:56:30|||||||||528
1645091820000|2022-02-17 09:57:00|3807.5|3806|3806.5|3805|3807.5|3806|3806.5|3805|4287
1645091830000|2022-02-17 09:57:10|3807|3805.5|3807|3806|3807|3806.5|3807|3805|387
1645091840000|2022-02-17 09:57:20||3806.5||3805.5||3806.5||3805.5|1234
1645091850000|2022-02-17 09:57:30||3806||3806||3806||3805.5|274
1645091860000|2022-02-17 09:57:40|3807.5|3807|3807.5|3806|3807.5|3807|3807|3806|2207
1645091880000|2022-02-17 09:58:00|3808.5|3806.5|3806.5|3806|3808.5|3807.5|3806.5|3805.5|3022
1645091890000|2022-02-17 09:58:10|3807|3806.5|3807|3806|3807.5|3806.5|3806.5|3806|555
1645091900000|2022-02-17 09:58:20||3806.5||3806||3806.5||3806|0
1645091910000|2022-02-17 09:58:30||3806.5||3806||3806.5||3806|2
1645091920000|2022-02-17 09:58:40||3806.5||3806||3806.5||3806|271
1645091930000|2022-02-17 09:58:50|3807.5|3806.5|3807.5|3806|3808.5|3807.5|3807|3806|2730
1645091940000|2022-02-17 09:59:00|3808|3806.5|3807.5|3806.5|3808|3807|3807.5|3806.5|708
1645091950000|2022-02-17 09:59:10|3807|3806|3807.5|3806.5|3808|3807|3806|3805|5016
1645091960000|2022-02-17 09:59:20|3807|3806|3807.5|3805.5|3807.5|3806.5|3806.5|3805|0
1645091970000|2022-02-17 09:59:30|3807|3806|3807|3805.5|3807|3806.5|3806.5|3805.5|0
1645091980000|2022-02-17 09:59:40|3807.5|3806|3806.5|3805.5|3807.5|3806.5|3806.5|3805|25
1645091990000|2022-02-17 09:59:50|3807|3806|3807.5|3807|3807.5|3807|3807|3805|747
1645092000000|2022-02-17 10:00:00|3808||3808||3808.5||3807.5||685
1645092020000|2022-02-17 10:00:20|3807.5|3806.5|3807|3806|3807.5|3806.5|3807|3806|1028
1645092030000|2022-02-17 10:00:30|3806|3805.5|3804.5|3803.5|3806|3805.5|3804.5|3803|487
1645092040000|2022-02-17 10:00:40||3804||3803.5||3804||3803.5|140
1645092050000|2022-02-17 10:00:50||3804||3803||3804||3803|1347
1645092060000|2022-02-17 10:01:00||3803.5||3803.5||3803.5||3803|0
1645092070000|2022-02-17 10:01:10|3805|3804|3804.5|3803.5|3805|3804.5|3804|3803.5|3398
1645092080000|2022-02-17 10:01:20|3804|3803|3804|3802.5|3804|3803|3803|3802.5|296
1645092090000|2022-02-17 10:01:30|3803.5||3804||3804||3803.5||0
1645092100000|2022-02-17 10:01:40|3803.5|3802|3802|3801|3803.5|3802|3802|3800.5|635
1645092110000|2022-02-17 10:01:50|3801.5|3800|3800.5|3800|3801.5|3801|3800.5|3800|6142
1645092120000|2022-02-17 10:02:00|3800|3799.5|3800.5|3799.5|3800.5|3800|3799.5|3798.5|3826
1645092130000|2022-02-17 10:02:10|3801|3800|3801.5|3800.5|3801.5|3800.5|3800.5|3800|1344
1645092140000|2022-02-17 10:02:20||3800||3800||3800||3800|0
1645092150000|2022-02-17 10:02:30|3801|3800.5|3801.5|3800|3801.5|3800.5|3800|3799.5|4707
1645092160000|2022-02-17 10:02:40||3800.5||3800.5||3800.5||3800|278
1645092170000|2022-02-17 10:02:50|3801|3800|3801|3800|3801|3800|3801|3800|435
1645092180000|2022-02-17 10:03:00|3800.5||3801.5||3801.5||3800.5||28858
1645092190000|2022-02-17 10:03:10|3801|3800.5|3801.5|3800.5|3801.5|3800.5|3801|3800.5|299
1645092200000|2022-02-17 10:03:20|3802|3801|3805|3804|3805.5|3804|3802|3801|3126
1645092210000|2022-02-17 10:03:30|3804.5|3803.5|3805|3804|3805|3804|3803|3802.5|7750
1645092220000|2022-02-17 10:03:40|||||||||1
1645092230000|2022-02-17 10:03:50|3805.5|3804.5|3805|3804|3805.5|3804.5|3805|3804|1059
1645092240000|2022-02-17 10:04:00||3804.5||3804||3804.5||3804|781
1645092250000|2022-02-17 10:04:10|3805.5|3804.5|3805.5|3804.5|3805.5|3804.5|3805.5|3804.5|356
1645092260000|2022-02-17 10:04:20|3805|3804|3804|3802.5|3805.5|3804|3803.5|3802.5|995
1645092270000|2022-02-17 10:04:30|3803.5|3802|3802.5|3801.5|3804|3802.5|3802.5|3800.5|985
1645092280000|2022-02-17 10:04:40|3802|3801|3801.5|3800|3802|3801|3801.5|3800|1502
1645092300000|2022-02-17 10:05:00|3801|3801|3800.5|3799.5|3801|3801|3800.5|3799.5|80
1645092310000|2022-02-17 10:05:10|3801||3801||3801||3801||1
1645092320000|2022-02-17 10:05:20|3801.5|3800|3801.5|3800.5|3802.5|3801|3801|3799.5|2958
1645092330000|2022-02-17 10:05:30||3801||3800.5||3801||3800.5|270
1645092340000|2022-02-17 10:05:40|3802|3801|3803.5|3802.5|3803.5|3802.5|3802|3801|2615
1645092350000|2022-02-17 10:05:50|3804|3803|3805|3804|3805.5|3804|3804|3803|1801
1645092360000|2022-02-17 10:06:00|3805.5|3804.5|3805.5|3804|3805.5|3804.5|3805|3804|329
1645092370000|2022-02-17 10:06:10|3805|3804.5|3804.5|3803.5|3805|3804.5|3804.5|3803|516
1645092380000|2022-02-17 10:06:20||3803||3803.5||3803.5||3803|0
1645092390000|2022-02-17 10:06:30|3804|3803|3802.5|3801.5|3804.5|3803|3802|3801.5|4375
1645092400000|2022-02-17 10:06:40|3803|3802|3802.5|3801.5|3803|3802.5|3802.5|3801.5|839
1645092410000|2022-02-17 10:06:50||3801||3801||3801||3801|199
1645092420000|2022-02-17 10:07:00|3803|3801.5|3803|3801.5|3803|3802|3803|3801.5|0
1645092430000|2022-02-17 10:07:10||3802||3802||3802||3802|0
1645092450000|2022-02-17 10:07:30|||||||||68
1645092460000|2022-02-17 10:07:40|3803.5|3802.5|3804|3802.5|3804.5|3803|3803|3802.5|2921
1645092470000|2022-02-17 10:07:50|3803.5|3802|3802|3800.5|3803.5|3802|3802|3800.5|628
1645092480000|2022-02-17 10:08:00|3801.5|3801|3802|3801|3802|3801|3801.5|3801|714
1645092490000|2022-02-17 10:08:10||3801.5||3801.5||3801.5||3801.5|0
1645092500000|2022-02-17 10:08:20|3802.5|3801|3800|3799|3802.5|3801|3800|3798.5|459
1645092510000|2022-02-17 10:08:30|3799.5|3798.5|3800|3798.5|3800|3799|3799.5|3798.5|368
1645092520000|2022-02-17 10:08:40|3799.5|3799|3799.5|3798.5|3799.5|3799|3799.5|3798.5|455
1645092530000|2022-02-17 10:08:50|3800|3798|3798.5|3798|3800|3798|3798.5|3798|375
1645092540000|2022-02-17 10:09:00|3798|3797.5|3797.5|3796|3798|3797.5|3796.5|3795.5|1210
1645092550000|2022-02-17 10:09:10|||||||||23
1645092560000|2022-02-17 10:09:20|3797|3796.5|3797|3796|3797.5|3796.5|3797|3796|75
1645092570000|2022-02-17 10:09:30|3797.5|3796.5|3797|3796|3797.5|3797|3797|3796|905
1645092580000|2022-02-17 10:09:40|3796.5|3796.5|3797|3796|3797|3796.5|3796.5|3795|1790
1645092590000|2022-02-17 10:09:50|3796.5|3795.5|3795.5|3795|3796.5|3795.5|3795.5|3795|1502
1645092600000|2022-02-17 10:10:00|3796||3796||3796||3796||0
1645092610000|2022-02-17 10:10:10|3796.5|3795.5|3796.5|3795.5|3796.5|3795.5|3796.5|3795.5|954
1645092620000|2022-02-17 10:10:20|3796||3796.5||3796.5||3796||0
1645092630000|2022-02-17 10:10:30|3797|3796|3796.5|3795.5|3797|3796.5|3796|3795|2845
1645092640000|2022-02-17 10:10:40|||||||||2
1645092650000|2022-02-17 10:10:50|3797|3796|3798.5|3797|3798.5|3798|3797|3796|3972
1645092660000|2022-02-17 10:11:00|3799|3797.5|3798|3797|3799|3798.5|3798|3797|1321
1645092670000|2022-02-17 10:11:10|||||||||67
1645092690000|2022-02-17 10:11:30|3798.5|3797.5|3799|3797.5|3799|3797.5|3798|3797.5|936
1645092700000|2022-02-17 10:11:40||3798||3798.5||3798.5||3798|891
1645092720000|2022-02-17 10:12:00||3798||3798.5||3798.5||3798|492
1645092730000|2022-02-17 10:12:10||3798||3798||3798||3798|0
1645092740000|2022-02-17 10:12:20|3800|3798.5|3800|3798.5|3800|3798.5|3800|3798.5|460
1645092750000|2022-02-17 10:12:30|3799|3799|3800|3799|3800|3799|3799|3799|699
1645092760000|2022-02-17 10:12:40|3799.5|3799.5|3802.5|3801.5|3802.5|3801.5|3799.5|3799.5|1914
1645092770000|2022-02-17 10:12:50|3803|3801|3803.5|3802.5|3803.5|3802.5|3803|3801|68
1645092790000|2022-02-17 10:13:10|3804.5|3803|3804|3803.5|3805|3804|3804|3803|2985
1645092800000|2022-02-17 10:13:20||3803||3803||3803||3803|0
1645092810000|2022-02-17 10:13:30|3804.5||3804.5||3804.5||3804.5||0
1645092820000|2022-02-17 10:13:40|3805|3803.5|3805|3803.5|3805.5|3804.5|3805|3803.5|419
1645092830000|2022-02-17 10:13:50||3804||3803.5||3804||3803.5|0
1645092840000|2022-02-17 10:14:00|3804.5|3803|3804|3803|3804.5|3803|3804|3803|3369
1645092850000|2022-02-17 10:14:10|3803.5|3802.5|3803.5|3802.5|3803.5|3802.5|3802.5|3800.5|4715
1645092860000|2022-02-17 10:14:20|3804.5|3803|3806|3805|3806|3805|3804.5|3803|693
1645092870000|2022-02-17 10:14:30|3805.5|3804.5|3804.5|3803|3805.5|3804.5|3804.5|3803|1194
1645092890000|2022-02-17 10:14:50|3805|3803.5|3804|3802.5|3805|3804|3804|3802.5|40
1645092900000|2022-02-17 10:15:00|3803.5|3803|3804.5|3803|3804.5|3803|3803|3803|2112
1645092910000|2022-02-17 10:15:10|3804|3803.5|3805|3804|3805|3804|3804|3803.5|335
1645092940000|2022-02-17 10:15:40|3804.5|3803.5|3804.5|3803.5|3804.5|3804|3804.5|3803.5|1350
1645092950000|2022-02-17 10:15:50|3804|3803|3804|3803|3804|3803.5|3803.5|3802.5|872
1645092980000|2022-02-17 10:16:20|3804.5|3803.5|3804.5|3804|3804.5|3804|3804.5|3803.5|195
1645092990000|2022-02-17 10:16:30|3805||3805||3805||3805||881
1645093000000|2022-02-17 10:16:40|3805.5|3804.5|3806|3804.5|3806|3804.5|3805.5|3804.5|216
1645093010000|2022-02-17 10:16:50|3806.5|3805|3806.5|3805.5|3807|3805.5|3806.5|3805|0
1645093020000|2022-02-17 10:17:00|3807|3806|3807|3806|3807|3806|3807|3805.5|0
1645093030000|2022-02-17 10:17:10||3806.5||3806||3806.5||3806|0
1645093050000|2022-02-17 10:17:30|3806.5||3807||3807||3806.5||0
1645093070000|2022-02-17 10:17:50|||||||||253
1645093080000|2022-02-17 10:18:00|3807.5|3806.5|3808|3807|3808|3807|3807.5|3806.5|1424
1645093090000|2022-02-17 10:18:10|3807.5|3806.5|3807|3806|3808|3806.5|3807|3806|456
1645093100000|2022-02-17 10:18:20|3807.5|3806.5|3808|3806.5|3808|3806.5|3807.5|3806.5|414
1645093110000|2022-02-17 10:18:30|3807.5|3807|3808|3807|3808|3807.5|3807.5|3806.5|0
1645093130000|2022-02-17 10:18:50|3808.5|3807.5|3808.5|3807.5|3808.5|3808|3808.5|3807.5|995
1645093140000|2022-02-17 10:19:00|3808|3808|3808.5|3807.5|3808.5|3808|3808|3807.5|418
1645093160000|2022-02-17 10:19:20|||||||||583
1645093170000|2022-02-17 10:19:30|||||||||105
1645093180000|2022-02-17 10:19:40|3808|3806.5|3806.5|3805.5|3808|3806.5|3806.5|3805.5|415
1645093190000|2022-02-17 10:19:50|3806|3805|3806|3804.5|3806|3805|3806|3804.5|0
1645093200000|2022-02-17 10:20:00|3806.5|3805|3806|3805|3806.5|3805.5|3805.5|3804.5|0
1645093210000|2022-02-17 10:20:10|3805.5|3804.5|3805.5|3804.5|3806|3805|3805.5|3804.5|0
1645093220000|2022-02-17 10:20:20|3805|3804|3804.5|3803.5|3805|3804.5|3804.5|3803|2213
1645093230000|2022-02-17 10:20:30||3804||3803.5||3804||3803.5|107
1645093240000|2022-02-17 10:20:40|3804||3804.5||3804.5||3804||0
1645093250000|2022-02-17 10:20:50||3803||3803.5||3803.5||3803|0
1645093260000|2022-02-17 10:21:00|3804|3803|3803.5|3802|3804.5|3803|3803|3802|380
1645093270000|2022-02-17 10:21:10|3803|3801.5|3803|3802|3803|3802.5|3802.5|3801.5|811
1645093280000|2022-02-17 10:21:20|3803.5|3802.5|3803|3802|3803.5|3803|3803|3802|531
1645093290000|2022-02-17 10:21:30|3803.5|3802.5|3804|3802.5|3804|3803.5|3803|3802.5|977
1645093300000|2022-02-17 10:21:40||3802||3802||3802.5||3802|0
1645093310000|2022-02-17 10:21:50|3803.5|3802.5|3803|3801.5|3803.5|3802.5|3803|3801.5|5
1645093320000|2022-02-17 10:22:00||3802||3802||3802.5||3801.5|450
1645093330000|2022-02-17 10:22:10||3802.5||3802||3802.5||3802|380
1645093340000|2022-02-17 10:22:20|3804|3802.5|3804|3803|3804|3803|3804|3802|158
1645093350000|2022-02-17 10:22:30|3804.5|3803.5|3804.5|3803.5|3804.5|3804|3803.5|3802.5|5335
1645093360000|2022-02-17 10:22:40|3805|3804|3804|3802.5|3805|3804|3803.5|3802.5|960
1645093370000|2022-02-17 10:22:50|3803.5|3803|3804|3802.5|3804.5|3803.5|3803.5|3802.5|800
1645093380000|2022-02-17 10:23:00|3804.5|3803|3805|3803.5|3805|3803.5|3804.5|3802.5|0
1645093390000|2022-02-17 10:23:10|3804.5|3803|3804|3803|3804.5|3803|3804|3803|228
1645093410000|2022-02-17 10:23:30|3803.5|3802.5|3802.5|3801|3803.5|3802.5|3802.5|3801|148
1645093420000|2022-02-17 10:23:40||3801.5||3801||3801.5||3801|0
1645093430000|2022-02-17 10:23:50|3802|3800.5|3802|3801|3802.5|3801.5|3801.5|3800|490
1645093440000|2022-02-17 10:24:00|3801.5|3800.5|3801.5|3800.5|3802|3801|3801.5|3800|155
1645093450000|2022-02-17 10:24:10|3802|3801|3802|3801|3802|3801|3801.5|3801|0
1645093470000|2022-02-17 10:24:30|3801.5|3800.5|3801.5|3800.5|3801.5|3800.5|3801|3800.5|300
1645093490000|2022-02-17 10:24:50|3801|3800|3801.5|3800.5|3802|3800.5|3801|3800|3603
1645093500000|2022-02-17 10:25:00|3802|3801|3802|3801|3802|3801|3801.5|3801|1
1645093510000|2022-02-17 10:25:10|3801.5|3801.5|3801.5|3800.5|3801.5|3801.5|3801|3800.5|274
1645093520000|2022-02-17 10:25:20|3801|3800|3801|3799.5|3801|3800|3800.5|3799|90
1645093530000|2022-02-17 10:25:30|3800.5|3800|3801|3799.5|3801|3800|3800.5|3799.5|0
1645093540000|2022-02-17 10:25:40||3800||3800||3800||3799.5|0
1645093550000|2022-02-17 10:25:50|||||||||298
1645093570000|2022-02-17 10:26:10|3801.5|3800.5|3799.5|3798.5|3801.5|3800.5|3799.5|3798.5|1108
1645093580000|2022-02-17 10:26:20|3799|3798|3799|3797.5|3799|3798.5|3798.5|3797.5|2300
1645093590000|2022-02-17 10:26:30|3798.5|3798|3798.5|3797|3798.5|3798|3798.5|3796.5|0
1645093600000|2022-02-17 10:26:40|3798|3796.5|3798.5|3797|3798.5|3797|3797.5|3796.5|430
1645093610000|2022-02-17 10:26:50|3799|3797.5|3799|3798|3799|3798|3799|3797.5|684
1645093620000|2022-02-17 10:27:00|||||||||45
1645093630000|2022-02-17 10:27:10|3799.5|3799|3798.5|3798|3799.5|3799|3798.5|3797.5|3650
1645093640000|2022-02-17 10:27:20|||||||||71
1645093650000|2022-02-17 10:27:30|3799|3798.5|3798.5|3798|3799|3798.5|3798.5|3798|1630
1645093660000|2022-02-17 10:27:40|3799||3798.5||3799||3798.5||764
1645093670000|2022-02-17 10:27:50|3799|3798.5|3799|3798|3799|3798.5|3798.5|3798|697
1645093680000|2022-02-17 10:28:00||3798.5||3798||3798.5||3798|0
1645093690000|2022-02-17 10:28:10||3798.5||3798||3798.5||3798|135
1645093700000|2022-02-17 10:28:20|||||||||1101
1645093720000|2022-02-17 10:28:40|3798.5|3797.5|3797.5|3796.5|3798.5|3797.5|3797.5|3796.5|748
1645093730000|2022-02-17 10:28:50|3797|3796|3797|3796|3797.5|3796|3797|3795.5|0
1645093740000|2022-02-17 10:29:00|3796.5|3796.5|3796.5|3795.5|3796.5|3796.5|3796.5|3795.5|0
1645093750000|2022-02-17 10:29:10|||||||||5
1645093760000|2022-02-17 10:29:20|3797|3796|3797|3796|3797|3796.5|3797|3796|1690
1645093780000|2022-02-17 10:29:40||3796.5||3796||3796.5||3796|100
1645093790000|2022-02-17 10:29:50|||||||||454
1645093800000|2022-02-17 10:30:00|3797.5|3796.5|3797.5|3796.5|3797.5|3797|3797.5|3796.5|1059
1645093810000|2022-02-17 10:30:10|3798|3797|3798.5|3798|3799|3798|3797.5|3797|3825
1645093820000|2022-02-17 10:30:20|3799|3798.5|3801.5|3800.5|3802|3800.5|3799|3798.5|2610
1645093830000|2022-02-17 10:30:30|3802|3801|3803|3802.5|3803|3802.5|3802|3801|136
1645093840000|2022-02-17 10:30:40|3803.5|3803|3803.5|3802.5|3803.5|3803|3803.5|3802.5|262
1645093850000|2022-02-17 10:30:50||3803||3803||3803||3803|0
1645093860000|2022-02-17 10:31:00|3804|3802.5|3804.5|3804|3804.5|3804|3804|3802.5|201
1645093870000|2022-02-17 10:31:10|3805||3805||3805||3805||0
1645093880000|2022-02-17 10:31:20|3805.5|3804.5|3806|3805|3806|3805|3805.5|3804.5|1858
1645093890000|2022-02-17 10:31:30||3804.5||3804.5||3804.5||3804.5|0
1645093900000|2022-02-17 10:31:40||3805||3805||3805||3804.5|0
1645093910000|2022-02-17 10:31:50|3806.5|3805.5|3807|3806|3807|3806|3806.5|3805.5|0
1645093920000|2022-02-17 10:32:00|3807.5|3806.5|3807|3806.5|3808|3806.5|3807|3806.5|136
1645093930000|2022-02-17 10:32:10||3806||3806.5||3806.5||3806|275
1645093940000|2022-02-17 10:32:20||3806||3805.5||3806||3805.5|0
1645093950000|2022-02-17 10:32:30|3806|3805|3805.5|3805|3806|3805.5|3805.5|3805|968
1645093960000|2022-02-17 10:32:40|3805|3804.5|3805|3804|3805|3804.5|3805|3804|673
1645093970000|2022-02-17 10:32:50||3804.5||3804||3804.5||3804|310
1645093980000|2022-02-17 10:33:00|3805.5|3804.5|3805.5|3804.5|3806.5|3805.5|3805|3804|3638
1645093990000|2022-02-17 10:33:10|3806|3805|3806.5|3805|3806.5|3805.5|3806|3804.5|1419
1645094000000|2022-02-17 10:33:20||3805.5||3805.5||3806||3805.5|0
1645094010000|2022-02-17 10:33:30|3806|3806|3805.5|3804|3806|3806|3805.5|3804|395
1645094020000|2022-02-17 10:33:40||3804.5||3804||3804.5||3804|0
1645094030000|2022-02-17 10:33:50||3804.5||3804||3804.5||3804|291
1645094040000|2022-02-17 10:34:00|3806|3804.5|3805.5|3804.5|3806|3804.5|3805|3804.5|35
1645094050000|2022-02-17 10:34:10||3805||3804.5||3805||3804.5|0
1645094070000|2022-02-17 10:34:30||3805||3805||3805||3805|0
1645094080000|2022-02-17 10:34:40|3806|3806|3807.5|3806.5|3808|3807|3806|3805|6743
1645094090000|2022-02-17 10:34:50|||||||||1
1645094100000|2022-02-17 10:35:00|3808|3807|3809.5|3808.5|3809.5|3808.5|3807.5|3806.5|2931
1645094110000|2022-02-17 10:35:10|3809|3808|3809|3807.5|3809|3808|3809|3807.5|349
1645094140000|2022-02-17 10:35:40|3808.5|3807|3808|3807|3808.5|3807|3808|3807|2024
1645094150000|2022-02-17 10:35:50|3807.5|3806.5|3807|3805.5|3807.5|3806.5|3806.5|3805.5|927
1645094160000|2022-02-17 10:36:00|3806.5|3805|3805|3804|3806.5|3805|3805|3804|0
1645094170000|2022-02-17 10:36:10|3805.5|3804.5|3805.5|3804.5|3805.5|3805|3805.5|3804.5|108
1645094190000|2022-02-17 10:36:30|3806|3805|3806|3805|3806|3805.5|3806|3805|117
1645094210000|2022-02-17 10:36:50|3806.5|3805.5|3806.5|3805.5|3806.5|3806|3806.5|3805.5|68
1645094220000|2022-02-17 10:37:00|3806|3805|3806|3804.5|3806|3805|3806|3804.5|635
1645094230000|2022-02-17 10:37:10||3805||3805||3805||3805|0
1645094240000|2022-02-17 10:37:20|3805.5|3804.5|3805|3803.5|3805.5|3804.5|3805|3803.5|903
1645094250000|2022-02-17 10:37:30|3804.5|3804|3804|3803|3804.5|3804|3803|3802.5|866
1645094260000|2022-02-17 10:37:40||3802.5||3802.5||3802.5||3802|200
1645094270000|2022-02-17 10:37:50|3803.5|3803|3803|3802|3803.5|3803|3803|3802|25
1645094280000|2022-02-17 10:38:00|3802.5|3801.5|3803|3801.5|3803|3801.5|3802.5|3801.5|40
1645094300000|2022-02-17 10:38:20|3802.5|3802|3802.5|3801|3802.5|3802|3802.5|3801|134
1645094310000|2022-02-17 10:38:30|3802|3801.5|3802.5|3801.5|3802.5|3801.5|3802|3801|205
1645094320000|2022-02-17 10:38:40|3802|3801|3802.5|3801.5|3802.5|3801.5|3802|3801|135
1645094330000|2022-02-17 10:38:50|3803|3802|3804|3802.5|3804|3803|3803|3802|903
1645094340000|2022-02-17 10:39:00|3803.5|3803|3804|3803|3804|3803|3803.5|3803|0
1645094350000|2022-02-17 10:39:10|3803.5|3802.5|3804|3803|3804|3803|3803|3801.5|257
1645094360000|2022-02-17 10:39:20||3802.5||3802.5||3803||3802.5|650
1645094380000|2022-02-17 10:39:40||3803||3803||3803||3803|0
1645094390000|2022-02-17 10:39:50|3803.5|3802.5|3804|3803|3804|3803|3803|3802|476
1645094410000|2022-02-17 10:40:10|3803.5|3802.5|3804|3803|3804|3803|3803.5|3802.5|1400
1645094430000|2022-02-17 10:40:30|3804.5|3803.5|3805.5|3804|3805.5|3804.5|3804.5|3803.5|813
1645094450000|2022-02-17 10:40:50|3805|3803.5|3804.5|3803|3805|3803.5|3804.5|3803|901
1645094460000|2022-02-17 10:41:00|3804|3802.5|3804.5|3803.5|3804.5|3803.5|3803|3802.5|4943
1645094470000|2022-02-17 10:41:10|3803.5|3803|3804.5|3803|3805|3804|3803.5|3803|3829
1645094480000|2022-02-17 10:41:20|3804|3802.5|3803.5|3802|3804|3802.5|3803.5|3802|0
1645094490000|2022-02-17 10:41:30|3803|3801.5|3803.5|3802.5|3803.5|3802.5|3803|3801.5|0
1645094500000|2022-02-17 10:41:40||3802||3802||3802||3801.5|0
1645094510000|2022-02-17 10:41:50||3802.5||3802.5||3802.5||3802|4
1645094520000|2022-02-17 10:42:00|3803|3802|3802|3801|3803|3802|3801.5|3800.5|752
1645094530000|2022-02-17 10:42:10|3801.5|3800.5|3800.5|3799|3801.5|3800.5|3800.5|3798.5|117
1645094540000|2022-02-17 10:42:20|3800|3798.5|3799.5|3798|3800|3798.5|3799|3797.5|0
1645094550000|2022-02-17 10:42:30|3798|3797.5|3799.5|3798|3799.5|3798|3798|3797.5|3581
1645094560000|2022-02-17 10:42:40|3799|3798.5|3799.5|3798|3799.5|3798.5|3799|3798|30114
1645094570000|2022-02-17 10:42:50|3799||3799||3799||3798.5||350
1645094580000|2022-02-17 10:43:00|3799.5|3798.5|3799.5|3798|3799.5|3799|3799|3798|892
1645094590000|2022-02-17 10:43:10||3798.5||3798||3798.5||3798|0
1645094600000|2022-02-17 10:43:20|3800|3798.5|3800|3798.5|3801|3800|3800|3798.5|3316
1645094610000|2022-02-17 10:43:30||3799||3799||3799||3799|0
1645094620000|2022-02-17 10:43:40||3798.5||3798.5||3799||3798.5|0
1645094630000|2022-02-17 10:43:50|3799|3798|3797.5|3797|3799|3798|3797.5|3796.5|1151
1645094640000|2022-02-17 10:44:00|||||||||567
1645094650000|2022-02-17 10:44:10|3798|3796.5|3799|3798|3799|3798|3798|3796.5|2437
1645094660000|2022-02-17 10:44:20|3798|3797.5|3798|3797|3798.5|3798|3798|3797|4399
1645094680000|2022-02-17 10:44:40|3798.5|3797.5|3799|3798|3799|3798.5|3798.5|3797.5|1520
1645094690000|2022-02-17 10:44:50||3798.5||3798||3798.5||3798|0
1645094700000|2022-02-17 10:45:00|3798.5|3797.5|3798.5|3797.5|3798.5|3798|3798|3797.5|893
1645094710000|2022-02-17 10:45:10|3799|3798|3799.5|3798.5|3800|3799|3799|3798|425
1645094720000|2022-02-17 10:45:20|3800|3799|3800.5|3799.5|3800.5|3799.5|3799.5|3798.5|586
1645094730000|2022-02-17 10:45:30||3799||3799||3799||3799|74
1645094750000|2022-02-17 10:45:50|3800|3798.5|3799.5|3798.5|3800|3798.5|3799.5|3798.5|334
1645094760000|2022-02-17 10:46:00|3800|3799|3800|3799|3800|3799.5|3799.5|3799|927
1645094770000|2022-02-17 10:46:10|||||||||20
1645094780000|2022-02-17 10:46:20|3799.5|3798.5|3799|3798|3799.5|3799|3798|3797|8920
1645094800000|2022-02-17 10:46:40||3798.5||3798||3798.5||3798|0
1645094830000|2022-02-17 10:47:10|3798.5|3797.5|3798|3797|3798.5|3797.5|3798|3797|396
1645094840000|2022-02-17 10:47:20|3797.5|3796.5|3797.5|3796|3797.5|3796.5|3797|3796|310
1645094890000|2022-02-17 10:48:10|3797|3795.5|3796.5|3795|3797|3795.5|3796.5|3795|662
1645094900000|2022-02-17 10:48:20|3796|3794.5|3794|3793|3796|3794.5|3794|3793|2510
1645094920000|2022-02-17 10:48:40||3793.5||3793||3793.5||3792.5|0
1645094930000|2022-02-17 10:48:50|3794.5|3793.5|3795|3793.5|3795|3794.5|3794.5|3793|3684
1645094960000|2022-02-17 10:49:20||3794||3793.5||3794||3793.5|0
1645094980000|2022-02-17 10:49:40|||||||||405
1645095010000|2022-02-17 10:50:10||3794||3793.5||3794||3793.5|0
1645095020000|2022-02-17 10:50:20|3795.5|3794|3796.5|3795.5|3797|3796|3795|3794|2885
1645095040000|2022-02-17 10:50:40|3797|3796|3796.5|3795.5|3797|3796|3796.5|3795.5|482
1645095050000|2022-02-17 10:50:50|3797|3796|3797|3795.5|3797|3796.5|3796.5|3795.5|478
1645095060000|2022-02-17 10:51:00|3796.5|3795|3797|3795.5|3797.5|3796.5|3795.5|3795|678
1645095070000|2022-02-17 10:51:10|3796.5|3795|3797|3795.5|3797|3795.5|3795.5|3795|2643
1645095080000|2022-02-17 10:51:20|3796.5|3795|3796.5|3795|3796.5|3795|3796|3795|1042
1645095090000|2022-02-17 10:51:30|3796|3794.5|3795.5|3794|3796|3794.5|3795.5|3794|1588
1645095120000|2022-02-17 10:52:00|3796|3794.5|3796.5|3795|3796.5|3795.5|3795.5|3794.5|2398
1645095130000|2022-02-17 10:52:10||3795.5||3795.5||3795.5||3795.5|0
1645095140000|2022-02-17 10:52:20|3796|3795|3796|3794.5|3796|3795|3795.5|3794.5|4066
1645095150000|2022-02-17 10:52:30|3796.5|3795|3796.5|3796|3796.5|3796|3796|3794.5|3964
1645095160000|2022-02-17 10:52:40||3795.5||3795||3795.5||3795|444
1645095170000|2022-02-17 10:52:50||3795.5||3795.5||3795.5||3795.5|0
1645095180000|2022-02-17 10:53:00|||||||||1
1645095190000|2022-02-17 10:53:10|||||||||240
1645095200000|2022-02-17 10:53:20|3797|3796|3797|3796|3797.5|3797|3796.5|3796|6466
1645095210000|2022-02-17 10:53:30|||||||||19
1645095220000|2022-02-17 10:53:40|3797.5|3796.5|3799|3797.5|3799|3797.5|3797.5|3796.5|858
1645095230000|2022-02-17 10:53:50|3798.5|3798|3799|3798|3799|3798|3798.5|3798|0
1645095240000|2022-02-17 10:54:00|3799.5|3798.5|3800|3798.5|3800|3799|3799.5|3798.5|807
1645095260000|2022-02-17 10:54:20||3799||3798.5||3799||3798.5|0
1645095270000|2022-02-17 10:54:30||3799||3799||3799||3799|0
1645095280000|2022-02-17 10:54:40||3798.5||3798.5||3798.5||3798.5|0
1645095300000|2022-02-17 10:55:00|3799.5|3798|3798|3797|3799.5|3798|3798|3796.5|1001
1645095310000|2022-02-17 10:55:10|3798.5|3797.5|3798.5|3797.5|3799|3798|3798.5|3797|96
1645095320000|2022-02-17 10:55:20|3799|3798|3799|3798|3799|3798|3799|3798|107
1645095330000|2022-02-17 10:55:30|3799.5|3798.5|3800|3799|3800|3799|3799.5|3798.5|749
1645095340000|2022-02-17 10:55:40||3799.5||3799||3799.5||3799|1398
1645095350000|2022-02-17 10:55:50||3799.5||3799.5||3799.5||3799.5|180
1645095370000|2022-02-17 10:56:10|3800.5|3800|3803|3801.5|3803|3802|3800.5|3800|957
1645095380000|2022-02-17 10:56:20|3802.5||3802.5||3802.5||3802.5||0
1645095390000|2022-02-17 10:56:30|3802|3801|3802.5|3801|3802.5|3801|3802|3801|139
1645095410000|2022-02-17 10:56:50|3801|3801.5|3802.5|3801|3802.5|3801.5|3801|3800.5|3726
1645095420000|2022-02-17 10:57:00|3802|3800.5|3802|3800.5|3802.5|3801.5|3802|3800.5|0
1645095430000|2022-02-17 10:57:10|3801.5||3802||3802||3801.5||0
1645095440000|2022-02-17 10:57:20|3801.5||3801.5||3801.5||3801.5||75
1645095450000|2022-02-17 10:57:30|3802||3801.5||3802||3801.5||0
1645095480000|2022-02-17 10:58:00|3801|3800|3801|3799.5|3801|3800.5|3801|3799.5|150
1645095490000|2022-02-17 10:58:10|3800.5|3799|3801|3800|3801|3800|3800|3798.5|1440
1645095500000|2022-02-17 10:58:20||3799.5||3800||3800.5||3799.5|612
1645095510000|2022-02-17 10:58:30|||||||||200
1645095520000|2022-02-17 10:58:40|3802|3800.5|3802|3801|3802|3801|3802|3800.5|283
1645095560000|2022-02-17 10:59:20|||||||||209
1645095570000|2022-02-17 10:59:30|3801.5|3800.5|3801.5|3800.5|3801.5|3800.5|3801|3800|204
1645095580000|2022-02-17 10:59:40||3800||3800||3800||3800|112
1645095590000|2022-02-17 10:59:50||3800.5||3800.5||3800.5||3800.5|0
1645095610000|2022-02-17 11:00:10|3802|3801|3801.5|3800.5|3802|3801|3801.5|3800.5|1224
1645095620000|2022-02-17 11:00:20|3802|3801|3801.5|3801|3802|3801|3801.5|3801|362
1645095640000|2022-02-17 11:00:40|||||||||285
1645095650000|2022-02-17 11:00:50|||||||||98
1645095660000|2022-02-17 11:01:00|3802|3800.5|3804.5|3803.5|3804.5|3803.5|3802|3800.5|4649
1645095670000|2022-02-17 11:01:10|3804|3803|3805|3804|3805.5|3805|3804|3803|920
1645095680000|2022-02-17 11:01:20||3803.5||3803.5||3803.5||3803.5|0
1645095700000|2022-02-17 11:01:40|3804.5|3803|3803|3802|3804.5|3803|3803|3802|111
1645095720000|2022-02-17 11:02:00|3802.5|3801|3802|3801|3802.5|3801|3802|3801|417
1645095740000|2022-02-17 11:02:20||3800.5||3800.5||3801||3800.5|0
1645095760000|2022-02-17 11:02:40|3801.5|3800|3800.5|3799|3801.5|3800|3800.5|3799|605
1645095770000|2022-02-17 11:02:50|3800|3798.5|3799.5|3798.5|3800|3799|3799.5|3798.5|0
1645095780000|2022-02-17 11:03:00|3800|3799|3801.5|3800|3801.5|3800.5|3799.5|3798.5|3394
1645095790000|2022-02-17 11:03:10|3801|3799.5|3801|3799.5|3801.5|3800|3800.5|3799|624
1645095800000|2022-02-17 11:03:20|3800.5|3800|3800.5|3799.5|3801|3800|3800.5|3799.5|0
1645095810000|2022-02-17 11:03:30||3800||3800||3800||3799.5|264
1645095820000|2022-02-17 11:03:40|3801|3800.5|3801.5|3800|3801.5|3800.5|3800.5|3800|881
1645095830000|2022-02-17 11:03:50|3801|3799.5|3800.5|3799.5|3801|3799.5|3800.5|3799.5|0
1645095840000|2022-02-17 11:04:00|||||||||17
1645095850000|2022-02-17 11:04:10|3801|3800|3801|3800|3801|3800.5|3800.5|3800|584
1645095860000|2022-02-17 11:04:20|3800.5|3799.5|3800|3799|3801|3799.5|3800|3799|4088
1645095870000|2022-02-17 11:04:30|3799.5|3798.5|3800|3799|3800|3799|3798.5|3797.5|1469
1645095880000|2022-02-17 11:04:40|3800.5||3800.5||3800.5||3800||0
1645095890000|2022-02-17 11:04:50||3799.5||3799||3799.5||3799|0
1645095900000|2022-02-17 11:05:00|3800|3798.5|3799|3798|3800|3798.5|3799|3798|5
1645095910000|2022-02-17 11:05:10|3799.5|3798.5|3799|3798|3799.5|3798.5|3799|3798|0
1645095920000|2022-02-17 11:05:20|3799.5|3797.5|3799|3798|3799.5|3798|3799|3797.5|0
1645095930000|2022-02-17 11:05:30|3799.5|3797.5|3798.5|3797.5|3799.5|3797.5|3798|3796.5|0
1645095940000|2022-02-17 11:05:40|3799|3798|3798.5|3797.5|3799|3798|3798.5|3797.5|0
1645095950000|2022-02-17 11:05:50|||||||||2
1645095960000|2022-02-17 11:06:00|3799|3798|3799|3798.5|3799|3798.5|3799|3798|239
1645095980000|2022-02-17 11:06:20||3798||3798||3798||3798|0
1645095990000|2022-02-17 11:06:30|3799.5|3798.5|3799.5|3798|3800|3798.5|3799|3798|2693
1645096000000|2022-02-17 11:06:40|3799||3799||3799||3799||0
1645096040000|2022-02-17 11:07:20|3798.5|3797.5|3797.5|3796|3798.5|3797.5|3797.5|3796|377
1645096050000|2022-02-17 11:07:30|3798|3796.5|3798|3797|3798|3797.5|3798|3796.5|596
1645096060000|2022-02-17 11:07:40|3798.5|3797.5|3798.5|3797|3798.5|3797.5|3798.5|3797|111
1645096070000|2022-02-17 11:07:50|3799|3797.5|3798.5|3797.5|3799|3798|3798.5|3797.5|1099
1645096100000|2022-02-17 11:08:20||3797||3797.5||3797.5||3797|0
1645096110000|2022-02-17 11:08:30|3798|3797|3797|3796|3798|3797|3797|3796|238
1645096130000|2022-02-17 11:08:50|3796.5|3795.5|3796|3795.5|3796.5|3795.5|3795|3794.5|2567
1645096140000|2022-02-17 11:09:00||3795||3795||3795||3795|0
1645096160000|2022-02-17 11:09:20|3795.5|3794.5|3795.5|3794|3795.5|3794.5|3795|3794|0
1645096170000|2022-02-17 11:09:30|3796|3794.5|3796|3794.5|3796|3794.5|3796|3794.5|0
1645096180000|2022-02-17 11:09:40|3795|3795|3795|3794.5|3796|3795|3795|3794.5|842
1645096190000|2022-02-17 11:09:50|3794.5|3794|3794.5|3794|3795|3794|3794|3792.5|1488
1645096200000|2022-02-17 11:10:00||3793.5||3793.5||3793.5||3793.5|149
1645096210000|2022-02-17 11:10:10|||||||||100
1645096220000|2022-02-17 11:10:20|3794|3793|3795|3794|3795|3794|3793.5|3793|623
1645096250000|2022-02-17 11:10:50|3795.5|3794.5|3796.5|3795.5|3797|3795.5|3795.5|3794|3646
1645096270000|2022-02-17 11:11:10|3796|3795|3796|3795|3796|3795.5|3796|3795|126
1645096290000|2022-02-17 11:11:30|3796.5|3795.5|3797.5|3796.5|3797.5|3796.5|3796.5|3795.5|4640
1645096310000|2022-02-17 11:11:50|||||||||8968
1645096350000|2022-02-17 11:12:30|3797|3797|3798.5|3797.5|3798.5|3798|3797|3797|3122
1645096360000|2022-02-17 11:12:40|3799|3798|3799|3798|3799|3798|3799|3798|0
1645096370000|2022-02-17 11:12:50|3798.5|3797.5|3798.5|3797.5|3798.5|3797.5|3798.5|3797.5|321
1645096380000|2022-02-17 11:13:00|3798|3797|3798.5|3797.5|3798.5|3797.5|3798|3797|2953
1645096390000|2022-02-17 11:13:10|3798|3797|3798.5|3797.5|3798.5|3797.5|3798|3797|674
1645096400000|2022-02-17 11:13:20|3799|3798|3799|3798|3799.5|3798.5|3798.5|3798|3572
1645096410000|2022-02-17 11:13:30|3799.5|3798.5|3799.5|3798.5|3799.5|3799|3799.5|3798.5|879
1645096420000|2022-02-17 11:13:40|3800|3799|3800.5|3799.5|3800.5|3800|3800|3799|1092
1645096430000|2022-02-17 11:13:50|3800||3800.5||3800.5||3800||0
1645096440000|2022-02-17 11:14:00|3801|3800|3801|3800|3801|3800|3800.5|3799.5|572
1645096450000|2022-02-17 11:14:10|||||||||895
1645096460000|2022-02-17 11:14:20||3800.5||3800||3800.5||3800|128
1645096510000|2022-02-17 11:15:10||3800.5||3800||3800.5||3800|1410
1645096520000|2022-02-17 11:15:20|3800.5|3799.5|3800.5|3799.5|3801|3800|3800.5|3799.5|1811
1645096540000|2022-02-17 11:15:40|3800|3799|3800.5|3799.5|3800.5|3799.5|3800|3799|2288
1645096550000|2022-02-17 11:15:50|3801|3800|3801|3800|3801|3800.5|3800.5|3799.5|1597
1645096570000|2022-02-17 11:16:10|3800.5|3799.5|3801|3799.5|3801|3799.5|3800|3799.5|2385
1645096580000|2022-02-17 11:16:20|3800.5|3799|3800|3799|3800.5|3799|3799.5|3799|71
1645096600000|2022-02-17 11:16:40|3800.5|3799.5|3800|3799.5|3800.5|3799.5|3800|3799.5|0
1645096610000|2022-02-17 11:16:50|3799.5|3799|3800|3799|3800|3799|3799.5|3799|1600
1645096650000|2022-02-17 11:17:30|3800.5|3799.5|3800.5|3800|3800.5|3800|3800.5|3799.5|1204
1645096660000|2022-02-17 11:17:40|3800|3799.5|3800|3799|3800|3799.5|3800|3799|758
1645096670000|2022-02-17 11:17:50|3799.5|3798.5|3800|3798.5|3800|3798.5|3799.5|3798.5|577
1645096680000|2022-02-17 11:18:00|3799.5||3800||3800||3799.5||0
1645096690000|2022-02-17 11:18:10|3800.5|3799|3801|3800|3802|3801|3800.5|3798.5|4041
1645096700000|2022-02-17 11:18:20|3801.5||3801||3801.5||3801||135
1645096730000|2022-02-17 11:18:50|3800.5|3799.5|3800|3799|3800.5|3799.5|3800|3799|498
1645096740000|2022-02-17 11:19:00|3800.5||3800.5||3800.5||3800.5||0
1645096760000|2022-02-17 11:19:20|3800|3798.5|3800|3798.5|3800|3798.5|3799.5|3798.5|0
1645096770000|2022-02-17 11:19:30|3799.5||3799.5||3799.5||3799.5||0
1645096780000|2022-02-17 11:19:40||3799||3799||3799||3798.5|0
1645096790000|2022-02-17 11:19:50||3798.5||3798.5||3798.5||3798.5|0
1645096800000|2022-02-17 11:20:00|3799|3798|3798.5|3797.5|3799|3798|3798.5|3797.5|0
1645096810000|2022-02-17 11:20:10|3799||3799||3799||3799||50
1645096820000|2022-02-17 11:20:20|3799.5|3798|3800|3799|3800|3799.5|3799.5|3798|3402
1645096830000|2022-02-17 11:20:30|3800.5|3799.5|3801|3800|3801|3800|3800.5|3799|0
1645096840000|2022-02-17 11:20:40||3799.5||3799.5||3800||3799.5|0
1645096850000|2022-02-17 11:20:50||3800||3800||3800||3800|300
1645096860000|2022-02-17 11:21:00|3801.5|3800.5|3800.5|3799.5|3801.5|3800.5|3800.5|3799.5|954
1645096870000|2022-02-17 11:21:10||3799||3799||3799||3799|0
1645096880000|2022-02-17 11:21:20|3800||3800||3800||3800||0
1645096890000|2022-02-17 11:21:30|3800.5|3799.5|3801|3800|3801|3800|3800.5|3799.5|0
1645096920000|2022-02-17 11:22:00|3800.5|3799.5|3801|3800|3801|3800|3800|3799|193
1645096930000|2022-02-17 11:22:10|3800.5|3799.5|3801|3800|3801|3800|3800.5|3799.5|0
1645096940000|2022-02-17 11:22:20|3801.5|3799.5|3800|3799|3801.5|3799.5|3800|3799|223
1645096950000|2022-02-17 11:22:30|3799.5|3798.5|3799.5|3798.5|3799.5|3798.5|3799|3798|85
1645096960000|2022-02-17 11:22:40|3799|3799|3799.5|3798|3799.5|3799|3799|3798|0
1645096970000|2022-02-17 11:22:50|3799||3799||3799||3799||496
1645097030000|2022-02-17 11:23:50|3798.5|3797.5|3799|3798|3799|3798|3798|3797|1375
1645097060000|2022-02-17 11:24:20|3798.5||3798.5||3798.5||3798.5||0
1645097080000|2022-02-17 11:24:40|3798|3797.5|3798|3797|3798.5|3797.5|3798|3797|3
1645097090000|2022-02-17 11:24:50|3798.5||3798.5||3798.5||3798.5||0
1645097100000|2022-02-17 11:25:00|||||||||28
1645097110000|2022-02-17 11:25:10|3798||3798||3798.5||3798||189
1645097130000|2022-02-17 11:25:30||3797.5||3797.5||3797.5||3797.5|0
1645097140000|2022-02-17 11:25:40||3797||3797||3797.5||3797|1566
1645097150000|2022-02-17 11:25:50||3797.5||3797.5||3797.5||3797.5|0
1645097160000|2022-02-17 11:26:00|3798.5|3798|3799|3798|3799|3798.5|3798|3797.5|1677
1645097180000|2022-02-17 11:26:20|3798.5||3799||3799||3798.5||0
1645097200000|2022-02-17 11:26:40|3798.5||3799||3799||3798.5||523
1645097210000|2022-02-17 11:26:50|3798.5|3797.5|3798|3797|3798.5|3797.5|3798|3797|145
1645097220000|2022-02-17 11:27:00|3797.5|3796.5|3797|3796|3797.5|3796.5|3797|3796|0
1645097240000|2022-02-17 11:27:20|3797.5||3797.5||3797.5||3797.5||78
1645097250000|2022-02-17 11:27:30|3797|3796.5|3797|3796.5|3797|3796.5|3796|3795|1835
1645097260000|2022-02-17 11:27:40|3797.5||3797||3797.5||3797||0
1645097270000|2022-02-17 11:27:50|3797.5|3797|3798|3797.5|3798|3797.5|3797.5|3797|1172
1645097300000|2022-02-17 11:28:20|3798.5|3798|3798.5|3797.5|3798.5|3798|3798|3797.5|1738
1645097330000|2022-02-17 11:28:50|||||||||24
1645097350000|2022-02-17 11:29:10|||||||||130
1645097360000|2022-02-17 11:29:20|||||||||25
1645097370000|2022-02-17 11:29:30|||||||||23
1645097380000|2022-02-17 11:29:40||3798||3798||3798||3798|0
1645097390000|2022-02-17 11:29:50|3799|3797.5|3798.5|3797.5|3799|3798.5|3798.5|3797.5|2340
1645097400000|2022-02-17 11:30:00|||||||||48
1645097410000|2022-02-17 11:30:10|||||||||185
1645097430000|2022-02-17 11:30:30|3799|3798.5|3799.5|3799|3799.5|3799|3799|3798.5|518
1645097440000|2022-02-17 11:30:40|3799|3798.5|3799.5|3798.5|3799.5|3798.5|3799|3798|345
1645097520000|2022-02-17 11:32:00|||||||||112
1645097530000|2022-02-17 11:32:10|3799|3799|3801.5|3800.5|3801.5|3800.5|3799|3799|4381
1645097540000|2022-02-17 11:32:20|3801|3800|3801|3800|3801|3800|3801|3800|580
1645097550000|2022-02-17 11:32:30||3799.5||3799.5||3799.5||3799.5|565
1645097570000|2022-02-17 11:32:50|3800.5||3800.5||3800.5||3800.5||250
1645097580000|2022-02-17 11:33:00||3800||3799.5||3800||3799.5|354
1645097590000|2022-02-17 11:33:10||3800||3800||3800||3799.5|0
1645097600000|2022-02-17 11:33:20||3799.5||3799.5||3799.5||3799.5|0
1645097620000|2022-02-17 11:33:40|3800|3799|3798.5|3797.5|3800|3799|3798.5|3797.5|3715
1645097670000|2022-02-17 11:34:30|3798||3798.5||3798.5||3798||647
1645097700000|2022-02-17 11:35:00|3798|3797|3797.5|3796.5|3798|3797|3797.5|3796.5|348
1645097710000|2022-02-17 11:35:10|3798.5|3797|3798.5|3797.5|3798.5|3797.5|3798|3797|581
1645097730000|2022-02-17 11:35:30|3799|3798|3799.5|3798.5|3799.5|3798.5|3799|3798|468
1645097750000|2022-02-17 11:35:50|3799|3798|3799.5|3798|3799.5|3798|3799|3798|0
1645097760000|2022-02-17 11:36:00|3799|3798.5|3799|3798|3799.5|3798.5|3799|3798|2230
1645097770000|2022-02-17 11:36:10|3798.5|3798.5|3798|3797|3798.5|3798.5|3798|3797|3509
1645097780000|2022-02-17 11:36:20|3797.5|3796.5|3797.5|3796.5|3797.5|3796.5|3797.5|3796.5|354
1645097790000|2022-02-17 11:36:30|3798|3797|3798|3797.5|3798|3797.5|3798|3797|631
1645097800000|2022-02-17 11:36:40|3798.5|3798|3799|3798|3799|3798|3798.5|3798|524
1645097820000|2022-02-17 11:37:00|3799.5|3798.5|3799.5|3798.5|3799.5|3798.5|3799|3798.5|0
1645097830000|2022-02-17 11:37:10||3798||3798.5||3798.5||3798|0
1645097840000|2022-02-17 11:37:20||3798||3798||3798||3798|50
1645097850000|2022-02-17 11:37:30|3799|3797.5|3799|3797.5|3799|3797.5|3799|3797.5|417
1645097860000|2022-02-17 11:37:40||3798||3798.5||3798.5||3798|174
1645097880000|2022-02-17 11:38:00|3798.5|3798|3798.5|3797.5|3798.5|3798|3798.5|3797.5|1
1645097900000|2022-02-17 11:38:20|3799|3798.5|3799|3798.5|3799|3798.5|3799|3798.5|64
1645097910000|2022-02-17 11:38:30||3798||3797.5||3798.5||3797.5|0
1645097920000|2022-02-17 11:38:40|3798.5||3798.5||3798.5||3798.5||0
1645097930000|2022-02-17 11:38:50|3799||3798.5||3799||3798.5||0
1645097940000|2022-02-17 11:39:00|||||||||5
1645097960000|2022-02-17 11:39:20||3798||3797.5||3798||3797.5|0
1645098000000|2022-02-17 11:40:00|3798||3798||3798||3798||0
1645098010000|2022-02-17 11:40:10|||||||||1611
1645098020000|2022-02-17 11:40:20|3799|3798|3798|3797.5|3799.5|3798.5|3798|3797.5|2272
1645098030000|2022-02-17 11:40:30|3797.5|3797|3798|3797|3798|3797|3797.5|3797|3
1645098050000|2022-02-17 11:40:50|3797.5|3796.5|3796.5|3795.5|3797.5|3796.5|3796|3795.5|1858
1645098100000|2022-02-17 11:41:40||3796||3795.5||3796||3795.5|0
1645098160000|2022-02-17 11:42:40|3796|3795|3795.5|3795|3796|3795|3795.5|3795|557
1645098170000|2022-02-17 11:42:50|3796|3795.5|3796|3795|3797|3796|3796|3795|2459
1645098180000|2022-02-17 11:43:00|3796.5||3796.5||3796.5||3796.5||0
1645098200000|2022-02-17 11:43:20|3797|3795.5|3797|3796|3797|3796|3797|3795.5|968
1645098210000|2022-02-17 11:43:30|3797.5||3797.5||3797.5||3797.5||0
1645098220000|2022-02-17 11:43:40||3796.5||3796.5||3796.5||3796.5|0
1645098230000|2022-02-17 11:43:50|3797|3796|3796.5|3795.5|3797|3796|3796.5|3795.5|820
1645098280000|2022-02-17 11:44:40|3797|3796|3797.5|3796.5|3797.5|3797|3797|3796|338
1645098290000|2022-02-17 11:44:50|3798|3797|3799.5|3798|3800|3799|3798|3797|6880
1645098300000|2022-02-17 11:45:00|3799||3799.5||3799.5||3799||0
1645098310000|2022-02-17 11:45:10|3800|3798.5|3800.5|3799.5|3801|3799.5|3800|3798.5|493
1645098320000|2022-02-17 11:45:20|3801|3800|3801.5|3800|3801.5|3800|3801|3800|92
1645098330000|2022-02-17 11:45:30|3802|3800.5|3802|3801|3802.5|3801.5|3802|3800.5|392
1645098350000|2022-02-17 11:45:50|3801.5|3800.5|3801|3800|3801.5|3800.5|3801|3800|1639
1645098360000|2022-02-17 11:46:00||3799.5||3800||3800||3799.5|10
1645098430000|2022-02-17 11:47:10|||||||||203
1645098440000|2022-02-17 11:47:20|3800.5|3799.5|3801|3800.5|3801|3800.5|3800.5|3799.5|695
1645098450000|2022-02-17 11:47:30|3801.5|3800|3801.5|3800.5|3801.5|3800.5|3801.5|3800|463
1645098460000|2022-02-17 11:47:40|3802|3801.5|3802|3801|3802|3801.5|3802|3801|1087
1645098470000|2022-02-17 11:47:50|3802.5||3802||3802.5||3802||0
1645098480000|2022-02-17 11:48:00|||||||||562
1645098510000|2022-02-17 11:48:30|3802.5|3801.5|3802|3801|3802.5|3801.5|3802|3801|1559
1645098530000|2022-02-17 11:48:50||3801.5||3801||3801.5||3801|49
1645098540000|2022-02-17 11:49:00|3802.5|3802|3802|3801|3802.5|3802|3802|3801|1156
1645098560000|2022-02-17 11:49:20|3801.5|3800.5|3801|3800|3801.5|3801|3801|3800|2359
1645098570000|2022-02-17 11:49:30|3800.5|3799.5|3800|3798.5|3800.5|3799.5|3800|3798.5|15
1645098580000|2022-02-17 11:49:40|3800.5|3799|3800.5|3799.5|3800.5|3799.5|3800.5|3799|738
1645098590000|2022-02-17 11:49:50|||||||||24
1645098600000|2022-02-17 11:50:00|||||||||139
1645098610000|2022-02-17 11:50:10|||||||||343
1645098620000|2022-02-17 11:50:20|||||||||25
1645098640000|2022-02-17 11:50:40|||||||||30
1645098650000|2022-02-17 11:50:50|||||||||56
1645098660000|2022-02-17 11:51:00|||||||||100
1645098670000|2022-02-17 11:51:10|3800||3800.5||3800.5||3800||300
1645098680000|2022-02-17 11:51:20|3800||3800.5||3800.5||3800||0
1645098710000|2022-02-17 11:51:50|3800|3799|3800|3798.5|3800|3799.5|3799|3798|1642
1645098720000|2022-02-17 11:52:00|3799.5|3799|3799.5|3798.5|3799.5|3799|3799.5|3798.5|347
1645098750000|2022-02-17 11:52:30|3800|3799|3800|3799.5|3800|3799.5|3800|3799|235
1645098760000|2022-02-17 11:52:40||3799||3799||3799||3799|39
1645098770000|2022-02-17 11:52:50||3798.5||3798.5||3798.5||3798.5|0
1645098780000|2022-02-17 11:53:00|||||||||150
1645098790000|2022-02-17 11:53:10||3799||3799||3799||3799|0
1645098810000|2022-02-17 11:53:30|3800.5|3799.5|3802|3801|3802|3801|3800|3799|2427
1645098830000|2022-02-17 11:53:50|||||||||181
1645098870000|2022-02-17 11:54:30|||||||||653
1645098890000|2022-02-17 11:54:50|3801.5|3800.5|3801|3800|3801.5|3800.5|3801|3800|1237
1645098910000|2022-02-17 11:55:10|3800.5|3799.5|3800.5|3799|3800.5|3799.5|3800.5|3799|374
1645098920000|2022-02-17 11:55:20|3800|3798.5|3799.5|3798.5|3800|3798.5|3799.5|3798.5|385
1645098930000|2022-02-17 11:55:30|3800|3799|3800|3799.5|3800|3799.5|3800|3799|1043
1645098950000|2022-02-17 11:55:50|3800.5|3800|3801|3800|3801|3800.5|3800.5|3800|341
1645098960000|2022-02-17 11:56:00|3801.5||3801||3801.5||3801||0
1645098970000|2022-02-17 11:56:10|3801.5|3800.5|3802|3801|3803|3802|3801|3800.5|3705
1645098980000|2022-02-17 11:56:20|3801.5|3800.5|3800|3799|3802|3800.5|3798.5|3798|7303
1645098990000|2022-02-17 11:56:30|3800.5|3799.5|3800.5|3799.5|3801|3799.5|3800.5|3799.5|0
1645099000000|2022-02-17 11:56:40|3800||3800.5||3800.5||3800||150
1645099010000|2022-02-17 11:56:50|3800|3799|3800.5|3799.5|3801|3800|3800|3799|855
1645099020000|2022-02-17 11:57:00|3801|3800|3801|3800|3801|3800|3800.5|3800|367
1645099030000|2022-02-17 11:57:10|||||||||80
1645099040000|2022-02-17 11:57:20||3800.5||3800.5||3800.5||3800.5|0
1645099050000|2022-02-17 11:57:30||3800||3800||3800||3800|30
1645099060000|2022-02-17 11:57:40|3801.5|3800.5|3801.5|3800.5|3801.5|3801|3801.5|3800.5|95
1645099070000|2022-02-17 11:57:50|3801|3800|3801.5|3800|3801.5|3800.5|3801|3800|127
1645099090000|2022-02-17 11:58:10|3802|3800.5|3802|3801.5|3802|3801.5|3802|3800.5|527
1645099100000|2022-02-17 11:58:20|3801.5|3801|3802|3801|3802|3801|3801.5|3801|97
1645099130000|2022-02-17 11:58:50|||||||||2
1645099140000|2022-02-17 11:59:00|3801.5|3800.5|3801.5|3800.5|3801.5|3800.5|3801.5|3800|379
1645099150000|2022-02-17 11:59:10|3802|3801|3802|3801|3802|3801|3802|3801|0
1645099160000|2022-02-17 11:59:20||3801.5||3801||3801.5||3801|0
1645099180000|2022-02-17 11:59:40|||||||||360
1645099190000|2022-02-17 11:59:50||3801.5||3801||3801.5||3801|362
1645099200000|2022-02-17 12:00:00|3801.5|3800.5|3801|3800|3801.5|3801|3801|3800|33545
1645099210000|2022-02-17 12:00:10|3801.5|3800.5|3802|3801|3802|3801|3801.5|3800.5|639
1645099230000|2022-02-17 12:00:30|3802.5|3801.5|3802.5|3801.5|3802.5|3802|3802|3801.5|866
1645099250000|2022-02-17 12:00:50|3803|3802|3803.5|3803|3803.5|3803|3803|3802|1492
1645099260000|2022-02-17 12:01:00|3804|3803.5|3803.5|3803|3804|3803.5|3803.5|3803|2112
1645099280000|2022-02-17 12:01:20|3804|3803.5|3804.5|3803.5|3804.5|3803.5|3804|3803.5|88
1645099310000|2022-02-17 12:01:50|||||||||43
1645099320000|2022-02-17 12:02:00|3805|3804|3805|3804|3805|3804.5|3804.5|3804|456
1645099330000|2022-02-17 12:02:10|3804.5|3803.5|3804.5|3803.5|3804.5|3803.5|3804.5|3803.5|74
1645099340000|2022-02-17 12:02:20|3805|3804|3805|3804|3805|3804|3804.5|3804|560
1645099350000|2022-02-17 12:02:30|3805.5|3804.5|3806.5|3805|3806.5|3805|3805.5|3804.5|441
1645099360000|2022-02-17 12:02:40|3806||3806.5||3806.5||3806||0
1645099370000|2022-02-17 12:02:50|3806|3805.5|3807|3806|3807|3806|3806|3805.5|589
1645099390000|2022-02-17 12:03:10|3806.5|3805.5|3805|3804|3806.5|3805.5|3805|3804|2425
1645099400000|2022-02-17 12:03:20|3805.5|3804.5|3806|3805|3806|3805|3805.5|3804.5|1
1645099430000|2022-02-17 12:03:50|3806.5|3805.5|3806.5|3805.5|3807|3806|3806.5|3805.5|1016
1645099470000|2022-02-17 12:04:30|3807|3806|3807|3806|3807|3806|3806.5|3805.5|520
1645099490000|2022-02-17 12:04:50|3808|3806.5|3807.5|3806.5|3808|3807|3807.5|3806.5|436
1645099500000|2022-02-17 12:05:00|3808|3807|3809|3808|3809|3808|3808|3807|282
1645099510000|2022-02-17 12:05:10|3808.5|3808.5|3809|3808|3809|3808.5|3808.5|3808|253
1645099520000|2022-02-17 12:05:20|3809.5||3809||3809.5||3809||86
1645099550000|2022-02-17 12:05:50|3810|3808.5|3810|3809|3810|3809|3809.5|3808.5|418
1645099560000|2022-02-17 12:06:00|3810.5|3809.5|3809.5|3808.5|3810.5|3810|3809.5|3808.5|342
1645099570000|2022-02-17 12:06:10|3810|3808|3809|3808.5|3810|3808.5|3809|3808|116
1645099580000|2022-02-17 12:06:20|3809.5||3809.5||3809.5||3809.5||1568
1645099590000|2022-02-17 12:06:30|3809|3808|3808|3807|3809|3808|3808|3807|741
1645099600000|2022-02-17 12:06:40|||||||||100
1645099620000|2022-02-17 12:07:00|3807.5|3806|3807|3806|3807.5|3806.5|3807|3806|684
1645099630000|2022-02-17 12:07:10|3806.5||3807||3807||3806.5||791
1645099640000|2022-02-17 12:07:20|3807.5|3807|3806|3805|3807.5|3807|3805.5|3805|2332
1645099650000|2022-02-17 12:07:30||3805.5||3805||3805.5||3805|3060
1645099660000|2022-02-17 12:07:40|3806.5|3806|3806|3805|3806.5|3806|3806|3805|1957
1645099670000|2022-02-17 12:07:50|3805.5|3804.5|3804.5|3803.5|3805.5|3804.5|3804.5|3803|1097
1645099680000|2022-02-17 12:08:00|3805|3803|3805.5|3804.5|3805.5|3804.5|3804.5|3803|2170
1645099700000|2022-02-17 12:08:20|3806|3805|3806|3805|3806|3805.5|3806|3805|572
1645099710000|2022-02-17 12:08:30|3806.5|3805.5|3807|3805.5|3807|3805.5|3806.5|3805.5|291
1645099720000|2022-02-17 12:08:40|3806.5|3805|3806|3805|3806.5|3805|3806|3805|669
1645099740000|2022-02-17 12:09:00|||||||||187
1645099750000|2022-02-17 12:09:10|3805.5|3804.5|3805.5|3804|3805.5|3804.5|3805.5|3804|0
1645099760000|2022-02-17 12:09:20|3805|3803.5|3805.5|3804.5|3805.5|3804.5|3804.5|3803.5|633
1645099780000|2022-02-17 12:09:40|3805|3805|3805.5|3805|3805.5|3805|3805|3804.5|691
1645099790000|2022-02-17 12:09:50|3806|3805.5|3806.5|3805.5|3806.5|3805.5|3806|3805.5|266
1645099800000|2022-02-17 12:10:00|3806|3804.5|3806|3805|3806|3805|3805.5|3804.5|223
1645099810000|2022-02-17 12:10:10|3806.5||3806.5||3806.5||3806.5||0
1645099820000|2022-02-17 12:10:20|3806||3806||3806||3806||0
1645099830000|2022-02-17 12:10:30|3805.5|3804.5|3805.5|3804.5|3806|3804.5|3805.5|3804.5|80
1645099840000|2022-02-17 12:10:40|3806||3805.5||3806||3805.5||0
1645099850000|2022-02-17 12:10:50|3805||3805.5||3805.5||3805||13
1645099870000|2022-02-17 12:11:10|3806||3806||3806||3806||0
1645099880000|2022-02-17 12:11:20|3805.5||3805.5||3805.5||3805.5||0
1645099890000|2022-02-17 12:11:30|3806|3805|3805.5|3804.5|3806|3805.5|3805|3804.5|1857
1645099910000|2022-02-17 12:11:50|3806|3805|3806|3805|3806|3805.5|3805.5|3805|113
1645099940000|2022-02-17 12:12:20|3805.5|3804.5|3805|3803.5|3805.5|3804.5|3805|3803.5|309
1645099950000|2022-02-17 12:12:30|3804.5|3803|3804|3803|3804.5|3803|3803.5|3803|1022
1645099960000|2022-02-17 12:12:40|3803.5|3802.5|3803.5|3802.5|3803.5|3802.5|3803.5|3802.5|459
1645099970000|2022-02-17 12:12:50|||||||||39
1645099980000|2022-02-17 12:13:00|3803|3802|3802.5|3801.5|3803|3802|3802.5|3801.5|12
1645100000000|2022-02-17 12:13:20|3802|3801|3802|3801|3802|3801|3802|3801|420
1645100010000|2022-02-17 12:13:30|3801.5|3800.5|3801.5|3800.5|3801.5|3800.5|3801.5|3800.5|19
1645100020000|2022-02-17 12:13:40||3801||3800.5||3801||3800.5|424
1645100030000|2022-02-17 12:13:50|3801|3800|3801|3800|3801.5|3800.5|3801|3800|1714
1645100040000|2022-02-17 12:14:00|3800.5|3799.5|3800.5|3799.5|3801|3799.5|3800.5|3799.5|86
1645100050000|2022-02-17 12:14:10|3800|3799|3800|3799|3800.5|3799|3800|3799|787
1645100060000|2022-02-17 12:14:20|3800.5|3800|3800.5|3799.5|3800.5|3800|3800|3799|2807
1645100070000|2022-02-17 12:14:30|3800|3799|3800|3798.5|3800|3799|3800|3798.5|65
1645100080000|2022-02-17 12:14:40||3799||3799||3799||3799|130
1645100090000|2022-02-17 12:14:50|3799.5|3798.5|3799.5|3798|3799.5|3799|3799.5|3798|0
1645100100000|2022-02-17 12:15:00|3799||3799||3799||3799||100
1645100110000|2022-02-17 12:15:10|3799.5|3798.5|3799|3798|3799.5|3798.5|3799|3798|1483
1645100120000|2022-02-17 12:15:20|3799.5|3798.5|3800|3799.5|3800.5|3799.5|3799|3798.5|1769
1645100140000|2022-02-17 12:15:40|||||||||100
1645100150000|2022-02-17 12:15:50|3800.5|3800|3801|3800|3801|3800|3800.5|3800|176
1645100160000|2022-02-17 12:16:00|3800.5|3799.5|3800.5|3799|3800.5|3799.5|3800.5|3799|1010
1645100170000|2022-02-17 12:16:10|||||||||780
1645100180000|2022-02-17 12:16:20|3800||3800||3800||3800||0
1645100210000|2022-02-17 12:16:50|3799.5|3798.5|3799|3798|3799.5|3798.5|3798.5|3797.5|417
1645100230000|2022-02-17 12:17:10|||||||||175
1645100240000|2022-02-17 12:17:20|3798.5|3797.5|3798|3797|3798.5|3797.5|3798|3796.5|467
1645100250000|2022-02-17 12:17:30|3798.5|3797.5|3799.5|3798.5|3799.5|3799|3798.5|3797.5|2816
1645100260000|2022-02-17 12:17:40|3800|3799|3800|3798.5|3800|3799|3799|3798.5|863
1645100270000|2022-02-17 12:17:50|3799.5||3800||3800||3799.5||55
1645100280000|2022-02-17 12:18:00|3799.5||3799.5||3799.5||3799.5||0
1645100290000|2022-02-17 12:18:10|3800||3799.5||3800||3799.5||0
1645100300000|2022-02-17 12:18:20|3799|3798|3799|3797.5|3799|3798.5|3798.5|3797.5|407
1645100310000|2022-02-17 12:18:30|3799.5|3798|3799.5|3798.5|3799.5|3798.5|3799.5|3798|0
1645100320000|2022-02-17 12:18:40|3800||3799.5||3800||3799.5||420
1645100330000|2022-02-17 12:18:50|||||||||126
1645100350000|2022-02-17 12:19:10|||||||||50
1645100360000|2022-02-17 12:19:20|||||||||314
1645100370000|2022-02-17 12:19:30|3800|3799|3800.5|3799.5|3800.5|3799.5|3800|3798.5|2195
1645100380000|2022-02-17 12:19:40|3800|3798.5|3799.5|3798.5|3800|3798.5|3799.5|3798.5|654
1645100390000|2022-02-17 12:19:50|3799|3798|3799.5|3798.5|3799.5|3798.5|3799|3798|842
1645100400000|2022-02-17 12:20:00|3800|3799|3800.5|3799|3800.5|3799|3800|3799|559
1645100410000|2022-02-17 12:20:10|3800||3800||3800||3800||0
1645100430000|2022-02-17 12:20:30|3800.5||3800.5||3800.5||3800.5||0
1645100440000|2022-02-17 12:20:40|3801|3799.5|3801|3800|3801|3800.5|3801|3799.5|152
1645100450000|2022-02-17 12:20:50|3801.5|3800.5|3801|3800|3801.5|3800.5|3801|3800|716
1645100460000|2022-02-17 12:21:00|3800.5|3799.5|3800|3799|3800.5|3799.5|3800|3799|474
1645100470000|2022-02-17 12:21:10|||||||||100
1645100480000|2022-02-17 12:21:20|3800.5|3799.5|3801|3800|3801|3800|3800.5|3799.5|184
1645100490000|2022-02-17 12:21:30|3801.5|3800.5|3803.5|3802.5|3803.5|3802.5|3801.5|3800.5|1801
1645100500000|2022-02-17 12:21:40|3803|3802|3803.5|3802|3803.5|3802|3803|3802|0
1645100510000|2022-02-17 12:21:50|3803||3803.5||3803.5||3803||19
1645100550000|2022-02-17 12:22:30|3803||3803||3803||3803||0
1645100570000|2022-02-17 12:22:50|3803.5|3802.5|3804|3802.5|3804.5|3803.5|3803.5|3802.5|710
1645100580000|2022-02-17 12:23:00|3803.5||3803.5||3803.5||3803.5||43
1645100590000|2022-02-17 12:23:10|3804|3803|3804.5|3803.5|3804.5|3803.5|3804|3803|656
1645100600000|2022-02-17 12:23:20||3803||3803||3803||3803|0
1645100620000|2022-02-17 12:23:40||3803.5||3803.5||3803.5||3803.5|366
1645100630000|2022-02-17 12:23:50|||||||||42
1645100640000|2022-02-17 12:24:00|3804|3803|3803.5|3803|3804|3803|3803.5|3803|223
1645100650000|2022-02-17 12:24:10|3804|3803.5|3804.5|3804|3804.5|3804|3804|3803|871
1645100660000|2022-02-17 12:24:20|||||||||26
1645100680000|2022-02-17 12:24:40|3805|3804.5|3805.5|3804.5|3806|3805|3805|3804.5|178
1645100690000|2022-02-17 12:24:50|3805|3804|3804.5|3803.5|3805|3804|3804.5|3803.5|277
1645100700000|2022-02-17 12:25:00|3804|3803|3804|3803|3804|3803|3804|3802.5|527
1645100710000|2022-02-17 12:25:10|3804.5|3803.5|3805.5|3804|3805.5|3804|3804.5|3803.5|110
1645100740000|2022-02-17 12:25:40|3804.5||3805.5||3805.5||3804.5||300
1645100750000|2022-02-17 12:25:50|||||||||59
1645100760000|2022-02-17 12:26:00|3805|3803.5|3804.5|3803|3805|3803.5|3804|3803|656
1645100780000|2022-02-17 12:26:20|3804|3802.5|3804|3802.5|3804|3802.5|3804|3802.5|163
1645100790000|2022-02-17 12:26:30|3804.5|3803|3804.5|3803|3804.5|3803|3804.5|3803|1
1645100800000|2022-02-17 12:26:40|3804||3804||3804.5||3804||0
1645100810000|2022-02-17 12:26:50|3804.5|3803.5|3805|3804|3805|3804|3804.5|3803|2598
1645100820000|2022-02-17 12:27:00|3805.5||3805.5||3805.5||3805.5||145
1645100830000|2022-02-17 12:27:10|3805|3803.5|3805|3804|3805.5|3804|3804.5|3803.5|2226
1645100840000|2022-02-17 12:27:20|3805.5|3804.5|3805.5|3804|3805.5|3804.5|3805.5|3804|0
1645100870000|2022-02-17 12:27:50|3805|3804.5|3805.5|3804.5|3805.5|3804.5|3805|3804.5|112
1645100880000|2022-02-17 12:28:00|3805|3804|3805|3804|3805.5|3804|3805|3804|0
1645100890000|2022-02-17 12:28:10|3805.5|3804.5|3805.5|3804.5|3805.5|3804.5|3805|3804.5|353
1645100900000|2022-02-17 12:28:20|3806||3805.5||3806||3805.5||0
1645100930000|2022-02-17 12:28:50|3805|3804|3805.5|3804|3805.5|3804|3805|3804|608
1645100940000|2022-02-17 12:29:00|||||||||211
1645100950000|2022-02-17 12:29:10|3805||3805||3805||3805||0
1645100960000|2022-02-17 12:29:20|3805.5|3804.5|3805.5|3804.5|3805.5|3804.5|3805.5|3804.5|0
1645100970000|2022-02-17 12:29:30|3805|3804|3805|3804.5|3805|3804.5|3805|3804|110
1645100980000|2022-02-17 12:29:40||3804||3804||3804||3804|0
1645100990000|2022-02-17 12:29:50|||||||||680
1645101000000|2022-02-17 12:30:00|||||||||98
1645101010000|2022-02-17 12:30:10|3804.5|3803.5|3805|3803.5|3805|3804|3804|3803.5|1270
1645101020000|2022-02-17 12:30:20||3804||3804||3804||3804|66
1645101030000|2022-02-17 12:30:30|3804.5|3803.5|3804.5|3803.5|3804.5|3803.5|3804.5|3803.5|402
1645101050000|2022-02-17 12:30:50|3805|3804|3805|3804|3805|3804|3805|3804|463
1645101060000|2022-02-17 12:31:00||3803.5||3803.5||3803.5||3803.5|0
1645101090000|2022-02-17 12:31:30|3804.5||3804.5||3804.5||3804.5||0
1645101120000|2022-02-17 12:32:00|||||||||262
1645101130000|2022-02-17 12:32:10|||||||||120
1645101140000|2022-02-17 12:32:20|3805|3804|3805|3803.5|3805|3804|3805|3803.5|357
1645101150000|2022-02-17 12:32:30|3806|3804|3805.5|3805|3806|3805|3805.5|3804|649
1645101160000|2022-02-17 12:32:40|3805|3804.5|3805|3804|3805|3804.5|3804.5|3804|3523
1645101180000|2022-02-17 12:33:00|3804.5|3803.5|3804|3803.5|3805|3803.5|3804|3803.5|992
1645101190000|2022-02-17 12:33:10|3804.5|3804|3805|3804|3805|3804|3804.5|3804|541
1645101200000|2022-02-17 12:33:20|3804.5|3803.5|3803.5|3802.5|3805|3803.5|3803.5|3802.5|1696
1645101210000|2022-02-17 12:33:30|3804|3803|3804|3803|3804|3803|3804|3803|231
1645101230000|2022-02-17 12:33:50|||||||||61
1645101250000|2022-02-17 12:34:10|3804.5|3803.5|3805|3804.5|3805|3804.5|3804.5|3803.5|499
1645101260000|2022-02-17 12:34:20|3806|3805|3806|3805|3806|3805|3805.5|3805|400
1645101270000|2022-02-17 12:34:30|||||||||31
1645101280000|2022-02-17 12:34:40|3805.5|3804.5|3805|3804|3806|3804.5|3805|3804|1765
1645101290000|2022-02-17 12:34:50|3804.5|3803.5|3804.5|3803.5|3804.5|3803.5|3804|3803.5|1529
1645101330000|2022-02-17 12:35:30|3805|3804|3805|3804.5|3805.5|3804.5|3805|3804|276
1645101340000|2022-02-17 12:35:40|3805.5|3804|3805|3804|3805.5|3804|3804.5|3804|26
1645101350000|2022-02-17 12:35:50|3805.5|3804.5|3805.5|3805|3805.5|3805|3805.5|3804.5|516
1645101360000|2022-02-17 12:36:00|3806|3804.5|3805|3804|3806|3804.5|3805|3804|416
1645101370000|2022-02-17 12:36:10|3805.5||3805.5||3805.5||3805.5||0
1645101380000|2022-02-17 12:36:20|3806|3804.5|3806.5|3805.5|3806.5|3805.5|3806|3804.5|2002
1645101390000|2022-02-17 12:36:30|||||||||190
1645101410000|2022-02-17 12:36:50|||||||||203
1645101420000|2022-02-17 12:37:00|3806|3805|3805.5|3804.5|3806|3805|3805.5|3804.5|1806
1645101430000|2022-02-17 12:37:10|3805|3804|3804.5|3804|3805|3804|3804.5|3804|2226
1645101450000|2022-02-17 12:37:30|||||||||27
1645101460000|2022-02-17 12:37:40|3805||3805||3805||3805||2717
1645101470000|2022-02-17 12:37:50|3804.5|3803.5|3804|3803.5|3804.5|3803.5|3804|3803.5|542
1645101480000|2022-02-17 12:38:00|3804.5|3804|3805|3804.5|3805.5|3805|3804.5|3804|1682
1645101520000|2022-02-17 12:38:40|3805.5||3805.5||3806||3805.5||498
1645101530000|2022-02-17 12:38:50||3805||3804.5||3805||3804.5|500
1645101540000|2022-02-17 12:39:00|3805|3804|3805.5|3804|3805.5|3804|3804.5|3804|672
1645101590000|2022-02-17 12:39:50|||||||||27
1645101600000|2022-02-17 12:40:00|3805|3804.5|3805.5|3804.5|3805.5|3805|3805|3804.5|1440
1645101640000|2022-02-17 12:40:40|3805|3804|3804|3803|3805|3804|3803.5|3803|1413
1645101650000|2022-02-17 12:40:50|||||||||1
1645101690000|2022-02-17 12:41:30|3804.5|3803.5|3804.5|3803.5|3804.5|3803.5|3804|3803.5|1800
1645101700000|2022-02-17 12:41:40|3804||3804.5||3804.5||3804||0
1645101710000|2022-02-17 12:41:50|3804|3804|3803|3802.5|3804.5|3804|3803|3802.5|4042
1645101720000|2022-02-17 12:42:00|3803.5||3803.5||3803.5||3803.5||914
1645101750000|2022-02-17 12:42:30|3804|3803|3804|3803.5|3804.5|3803.5|3804|3803|190
1645101760000|2022-02-17 12:42:40|3803.5|3803|3803.5|3802.5|3803.5|3803|3803.5|3802.5|613631
1645101780000|2022-02-17 12:43:00|3803||3803||3803||3803||0
1645101790000|2022-02-17 12:43:10|3803.5||3803.5||3803.5||3803.5||324
1645101800000|2022-02-17 12:43:20|3804||3803.5||3804||3803.5||0
1645101830000|2022-02-17 12:43:50|||||||||78
1645101840000|2022-02-17 12:44:00|3804|3803|3804|3803.5|3804|3803.5|3804|3803|3639
1645101850000|2022-02-17 12:44:10|3803.5|3803|3803.5|3802|3803.5|3803|3803|3802|1739
1645101860000|2022-02-17 12:44:20|3803||3803||3803||3803||9
1645101870000|2022-02-17 12:44:30|3803.5||3803.5||3803.5||3803||0
1645101880000|2022-02-17 12:44:40|3803||3803.5||3803.5||3803||0
1645101890000|2022-02-17 12:44:50|3803||3803||3803||3803||0
1645101900000|2022-02-17 12:45:00|3802.5|3802.5|3803.5|3802.5|3803.5|3802.5|3802.5|3802.5|397
1645101920000|2022-02-17 12:45:20|3803||3803.5||3803.5||3803||0
1645101930000|2022-02-17 12:45:30|3804.5|3803|3804.5|3804|3804.5|3804|3804|3803|398
1645101940000|2022-02-17 12:45:40||3803.5||3803.5||3803.5||3803.5|52
1645101950000|2022-02-17 12:45:50|||||||||33
1645101960000|2022-02-17 12:46:00|3804||3804.5||3804.5||3804||350
1645101990000|2022-02-17 12:46:30|3805|3804|3805|3804|3805|3804|3805|3804|1165
1645102000000|2022-02-17 12:46:40|||||||||523
1645102010000|2022-02-17 12:46:50|3804.5|3803.5|3805|3804|3805|3804|3804|3803.5|1780
1645102060000|2022-02-17 12:47:40|3804.5||3805||3805||3804.5||847
1645102070000|2022-02-17 12:47:50|||||||||92
1645102090000|2022-02-17 12:48:10|3805.5|3804.5|3805.5|3804.5|3805.5|3804.5|3805.5|3804.5|1047
1645102100000|2022-02-17 12:48:20|3806|3805|3807|3806|3807|3806|3806|3804.5|5494
1645102110000|2022-02-17 12:48:30|3807.5|3806.5|3807.5|3806.5|3807.5|3806.5|3807.5|3806.5|83
1645102120000|2022-02-17 12:48:40|3808|3807|3809|3808|3809|3808|3807.5|3807|561
1645102130000|2022-02-17 12:48:50|3808.5||3809||3809||3808.5||46
1645102140000|2022-02-17 12:49:00|3809.5|3808.5|3809.5|3808.5|3810|3809|3809.5|3808.5|122
1645102150000|2022-02-17 12:49:10|3809|3808|3809|3808.5|3809|3808.5|3809|3808|234
1645102160000|2022-02-17 12:49:20|3809.5||3809||3809.5||3809||128
1645102170000|2022-02-17 12:49:30|3809.5|3809|3809.5|3809|3809.5|3809|3809.5|3809|307
1645102180000|2022-02-17 12:49:40|3810|3808.5|3808.5|3807|3810|3808.5|3808|3807|1867
1645102210000|2022-02-17 12:50:10|3808||3808||3808||3808||30
1645102220000|2022-02-17 12:50:20|3808.5|3807.5|3808.5|3807.5|3809|3808|3808|3807.5|1972
1645102230000|2022-02-17 12:50:30|3808|3807|3809|3807.5|3809|3807.5|3807.5|3807|2128
1645102240000|2022-02-17 12:50:40|3808.5|3808|3809|3808|3809|3808|3808.5|3808|1
1645102250000|2022-02-17 12:50:50|3809.5|3808.5|3809.5|3809|3810|3809|3809.5|3808|368
1645102260000|2022-02-17 12:51:00|3809|3808.5|3809|3808.5|3809.5|3808.5|3809|3808.5|272
1645102270000|2022-02-17 12:51:10|3808.5|3808|3808.5|3807.5|3809|3808|3808.5|3807.5|475
1645102280000|2022-02-17 12:51:20||3807||3807||3807||3807|0
1645102290000|2022-02-17 12:51:30|3808|3807.5|3808.5|3807.5|3808.5|3807.5|3808|3807.5|334
1645102310000|2022-02-17 12:51:50||3808||3808||3808||3808|1920
1645102320000|2022-02-17 12:52:00|3808|3807.5|3808.5|3808|3808.5|3808|3808|3807.5|542
1645102330000|2022-02-17 12:52:10|3808|3807|3808|3807|3808|3807|3808|3806.5|137
1645102340000|2022-02-17 12:52:20|3807.5||3807.5||3807.5||3807.5||0
1645102350000|2022-02-17 12:52:30|3808|3807.5|3808.5|3807.5|3809|3807.5|3808|3807.5|713
1645102370000|2022-02-17 12:52:50|3809||3808.5||3809||3808.5||231
1645102390000|2022-02-17 12:53:10|3809|3808|3809.5|3808.5|3810|3809.5|3809|3808|2527
1645102400000|2022-02-17 12:53:20|3810||3810||3810||3810||0
1645102410000|2022-02-17 12:53:30|3809.5||3810||3810||3809.5||0
1645102420000|2022-02-17 12:53:40|3810.5|3809|3810.5|3809.5|3810.5|3809.5|3810|3809|5
1645102430000|2022-02-17 12:53:50|3810|3809|3810.5|3809|3810.5|3809|3810|3809|125
1645102440000|2022-02-17 12:54:00|3810|3808.5|3809|3808|3810|3808.5|3808.5|3808|955
1645102450000|2022-02-17 12:54:10|3808.5||3808.5||3808.5||3808.5||25
1645102460000|2022-02-17 12:54:20|3808|3807.5|3808|3807|3808.5|3808|3808|3807|707
1645102470000|2022-02-17 12:54:30|3807.5||3807.5||3808||3807.5||424
1645102490000|2022-02-17 12:54:50|3807|3806.5|3807.5|3806|3807.5|3806.5|3807|3806|58
1645102500000|2022-02-17 12:55:00|3807||3807.5||3807.5||3807||0
1645102520000|2022-02-17 12:55:20|3807|3805.5|3806.5|3805|3807|3805.5|3806|3805|2423
1645102540000|2022-02-17 12:55:40|3807|3805.5|3807|3806.5|3807.5|3806.5|3806.5|3805.5|1564
1645102550000|2022-02-17 12:55:50|3807.5||3807.5||3807.5||3807||12
1645102570000|2022-02-17 12:56:10|3808|3807|3808|3807|3808.5|3807.5|3807.5|3807|3062
1645102590000|2022-02-17 12:56:30|||||||||396
1645102610000|2022-02-17 12:56:50|3807.5||3807.5||3807.5||3807.5||321
1645102620000|2022-02-17 12:57:00|3808|3807.5|3808|3807|3808|3807.5|3807.5|3807|895
1645102640000|2022-02-17 12:57:20|||||||||28
1645102650000|2022-02-17 12:57:30|3808.5|3807.5|3809|3807.5|3809|3807.5|3808|3807.5|823
1645102660000|2022-02-17 12:57:40|3808.5||3808.5||3808.5||3808.5||0
1645102670000|2022-02-17 12:57:50|3809||3809||3809||3809||38
1645102680000|2022-02-17 12:58:00|3808.5||3809||3809||3808.5||0
1645102700000|2022-02-17 12:58:20|3808.5||3808.5||3808.5||3808.5||0
1645102720000|2022-02-17 12:58:40|3808|3806.5|3807.5|3806.5|3808|3807|3807|3806.5|2382
1645102730000|2022-02-17 12:58:50||3807||3807||3807||3807|220
1645102740000|2022-02-17 12:59:00|3807|3806.5|3808|3807.5|3808|3807.5|3807|3806.5|1074
1645102750000|2022-02-17 12:59:10|||||||||686
1645102760000|2022-02-17 12:59:20|||||||||414
1645102770000|2022-02-17 12:59:30|3808.5|3808|3809|3808|3809|3808|3808|3807.5|1436
1645102780000|2022-02-17 12:59:40|3808.5|3808.5|3809.5|3808.5|3809.5|3808.5|3808.5|3808.5|590
1645102790000|2022-02-17 12:59:50|3810|3809|3809.5|3809|3810|3809|3809.5|3809|2444
1645102800000|2022-02-17 13:00:00|3809|3808.5|3809|3808.5|3809.5|3808.5|3809|3808.5|912
1645102810000|2022-02-17 13:00:10|3808.5|3808|3808.5|3807.5|3808.5|3808.5|3808.5|3807.5|1113
1645102820000|2022-02-17 13:00:20|3809||3809||3809||3808.5||190
1645102830000|2022-02-17 13:00:30|3808.5||3808.5||3809||3808.5||100
1645102850000|2022-02-17 13:00:50|3808|3808|3808.5|3807.5|3808.5|3808|3808|3807.5|415
1645102860000|2022-02-17 13:01:00|3808||3808.5||3808.5||3808||100
1645102870000|2022-02-17 13:01:10|3809||3809||3809||3809||0
1645102880000|2022-02-17 13:01:20|3809.5|3808|3809.5|3809|3810|3809|3809.5|3808|1990
1645102890000|2022-02-17 13:01:30|3810||3809.5||3810||3809.5||122
1645102900000|2022-02-17 13:01:40|3810||3809.5||3810||3809.5||0
1645102910000|2022-02-17 13:01:50|3809|3808.5|3810|3809|3810|3809|3809|3808.5|937
1645102930000|2022-02-17 13:02:10|3809.5|3808.5|3809|3808|3809.5|3808.5|3808|3807|2991
1645102940000|2022-02-17 13:02:20|3808.5||3808.5||3808.5||3808.5||0
1645102950000|2022-02-17 13:02:30|3808|3807.5|3808|3807.5|3808|3807.5|3808|3807.5|0
1645102960000|2022-02-17 13:02:40|3808.5|3808|3808.5|3807.5|3809|3808|3808|3807.5|2671
1645102990000|2022-02-17 13:03:10|||||||||230
1645103000000|2022-02-17 13:03:20|3808|3808|3808.5|3807.5|3808.5|3808|3808|3807.5|431
1645103030000|2022-02-17 13:03:50|||||||||45
1645103050000|2022-02-17 13:04:10|3808||3808||3808.5||3808||946
1645103060000|2022-02-17 13:04:20|3807.5|3807|3807.5|3806.5|3807.5|3807|3807|3806|634
1645103070000|2022-02-17 13:04:30|||||||||340
1645103090000|2022-02-17 13:04:50|3807|3806|3805|3804|3807|3806|3803.5|3802|8280
1645103100000|2022-02-17 13:05:00|3804.5|3803.5|3802.5|3801.5|3805|3803.5|3802|3801|6745
1645103110000|2022-02-17 13:05:10|3802|3801|3802.5|3801.5|3802.5|3802|3801.5|3800.5|3187
1645103120000|2022-02-17 13:05:20|3802|3802|3803|3802|3803|3802|3802|3801.5|1695
1645103130000|2022-02-17 13:05:30|3802.5|3802.5|3804.5|3803|3805.5|3804.5|3802.5|3802|9917
1645103140000|2022-02-17 13:05:40|3805|3803.5|3805.5|3804.5|3805.5|3804.5|3805|3803|1874
1645103150000|2022-02-17 13:05:50|3806|3805|3806.5|3806|3807|3806|3805.5|3804.5|2975
1645103160000|2022-02-17 13:06:00|3807|3805.5|3807|3806|3807|3806|3807|3805.5|277
1645103170000|2022-02-17 13:06:10|3807.5|3805.5|3806.5|3805.5|3807.5|3805.5|3806|3805|1186
1645103180000|2022-02-17 13:06:20|3807|3806|3807|3806|3807.5|3806.5|3806.5|3806|2430
1645103190000|2022-02-17 13:06:30||3806.5||3806.5||3806.5||3806|394
1645103200000|2022-02-17 13:06:40||3806||3806||3806.5||3806|182
1645103210000|2022-02-17 13:06:50|3807.5|3806.5|3808|3807|3808|3807|3807|3806.5|3356
1645103220000|2022-02-17 13:07:00|3807.5|3806.5|3807.5|3806.5|3807.5|3807|3807.5|3806.5|569
1645103230000|2022-02-17 13:07:10|3808|3807|3808.5|3807|3808.5|3807|3808|3806.5|1265
1645103240000|2022-02-17 13:07:20|3809|3807.5|3808|3807|3809|3808|3808|3806.5|3373
1645103250000|2022-02-17 13:07:30|3807.5||3808||3808||3807.5||49
1645103260000|2022-02-17 13:07:40|3807.5|3806.5|3807|3806|3807.5|3806.5|3806.5|3806|402
1645103280000|2022-02-17 13:08:00|3806.5|3805.5|3806|3805|3806.5|3805.5|3806|3805|468
1645103290000|2022-02-17 13:08:10|3805.5|3805.5|3805.5|3804.5|3805.5|3805.5|3805.5|3804.5|337
1645103310000|2022-02-17 13:08:30|3805|3804|3804.5|3803.5|3805|3804|3804|3803.5|269
1645103320000|2022-02-17 13:08:40|3805||3804||3805||3804||0
1645103330000|2022-02-17 13:08:50|3804.5|3803|3804.5|3803|3804.5|3803|3804|3803|2601
1645103340000|2022-02-17 13:09:00|3805|3803.5|3805|3804|3805|3804|3805|3803.5|2143
1645103350000|2022-02-17 13:09:10||3804.5||3804.5||3804.5||3804|467
1645103360000|2022-02-17 13:09:20|3805.5|3804|3805.5|3804.5|3805.5|3804.5|3805|3804|766
1645103370000|2022-02-17 13:09:30|3805|3804|3804.5|3803.5|3805|3804|3804.5|3803.5|604
1645103390000|2022-02-17 13:09:50|3805|3804|3805|3804.5|3805.5|3804.5|3805|3804|393
1645103410000|2022-02-17 13:10:10|3804.5|3804|3804.5|3803|3804.5|3804|3804.5|3803|711
1645103420000|2022-02-17 13:10:20|3804|3803.5|3803.5|3802.5|3804|3803.5|3803.5|3802.5|564
1645103430000|2022-02-17 13:10:30|3804|3803|3804|3803|3804|3803|3804|3803|193
1645103440000|2022-02-17 13:10:40|3804.5|3803.5|3804.5|3803.5|3804.5|3803.5|3804.5|3803.5|0
1645103450000|2022-02-17 13:10:50|3804||3804||3804||3804||0
1645103460000|2022-02-17 13:11:00|3804.5|3803|3804|3803|3804.5|3803.5|3804|3803|367
1645103480000|2022-02-17 13:11:20|3804.5|3803.5|3804.5|3803.5|3804.5|3803.5|3804.5|3803.5|0
1645103490000|2022-02-17 13:11:30||3803||3803||3803||3803|0
1645103500000|2022-02-17 13:11:40|3804||3803.5||3804||3803.5||0
1645103510000|2022-02-17 13:11:50|||||||||152
1645103520000|2022-02-17 13:12:00|3803|3802.5|3803|3802|3803|3802.5|3802.5|3802|541
1645103530000|2022-02-17 13:12:10||3801.5||3802||3802||3801.5|0
1645103540000|2022-02-17 13:12:20|3802.5|3801.5|3801|3800|3802.5|3801.5|3801|3800|321
1645103560000|2022-02-17 13:12:40|3800.5|3799.5|3800.5|3799|3800.5|3799.5|3800|3799|262
1645103570000|2022-02-17 13:12:50|3800||3800.5||3800.5||3800||0
1645103580000|2022-02-17 13:13:00|3800|3799.5|3800.5|3799|3800.5|3799.5|3800|3799|0
1645103590000|2022-02-17 13:13:10|3800||3800||3800||3799.5||39
1645103600000|2022-02-17 13:13:20|||||||||111
1645103610000|2022-02-17 13:13:30|3800.5|3799.5|3801|3800|3801|3800|3800.5|3799.5|2793
1645103630000|2022-02-17 13:13:50|3800.5|3799.5|3800.5|3799.5|3800.5|3799.5|3800.5|3799.5|363
1645103640000|2022-02-17 13:14:00|3801|3800|3801|3799.5|3801|3800|3800.5|3799.5|0
1645103660000|2022-02-17 13:14:20|3801.5|3800|3801.5|3800.5|3801.5|3800.5|3801.5|3800|1249
1645103670000|2022-02-17 13:14:30|3801|3800|3801|3800|3801|3800|3801|3800|108
1645103690000|2022-02-17 13:14:50|3801.5|3800.5|3801.5|3801|3801.5|3801|3801.5|3800|384
1645103700000|2022-02-17 13:15:00|3801|3800.5|3800.5|3799.5|3801|3800.5|3800.5|3799.5|1393
1645103710000|2022-02-17 13:15:10|3800|3799|3800|3798.5|3800|3799|3799.5|3798.5|82
1645103720000|2022-02-17 13:15:20|3799.5|3798|3799|3797.5|3799.5|3798|3798.5|3797|216
1645103730000|2022-02-17 13:15:30||3798||3797.5||3798||3797.5|0
1645103750000|2022-02-17 13:15:50||3798||3798||3798||3798|104
1645103760000|2022-02-17 13:16:00|3798.5|3797.5|3797.5|3796.5|3799|3797.5|3797.5|3796.5|0
1645103770000|2022-02-17 13:16:10|3798|3797|3798.5|3797|3798.5|3797.5|3797.5|3796.5|463
1645103780000|2022-02-17 13:16:20|3798||3798||3798.5||3798||0
1645103790000|2022-02-17 13:16:30|3798.5|3797.5|3798.5|3797.5|3798.5|3798|3798|3797|1883
1645103800000|2022-02-17 13:16:40|3798|3797|3797.5|3797|3798|3797|3797.5|3797|362
1645103810000|2022-02-17 13:16:50||3796.5||3796.5||3796.5||3796.5|48
1645103820000|2022-02-17 13:17:00|3798|3797|3798.5|3797.5|3798.5|3797.5|3798|3797|838
1645103830000|2022-02-17 13:17:10|3799|3798|3799|3798|3799.5|3798|3798.5|3798|763
1645103840000|2022-02-17 13:17:20|3799.5|3798.5|3799.5|3798.5|3799.5|3798.5|3799|3798.5|20
1645103850000|2022-02-17 13:17:30|3800|3799|3800|3799.5|3800|3799.5|3799.5|3798.5|822
1645103860000|2022-02-17 13:17:40|3800.5|3800|3801|3800|3801|3800|3800.5|3800|19
1645103870000|2022-02-17 13:17:50|3800.5|3799.5|3800|3799.5|3800.5|3799.5|3800|3799.5|606
1645103880000|2022-02-17 13:18:00|3800.5|3799|3800.5|3800|3800.5|3800|3800.5|3799|409
1645103890000|2022-02-17 13:18:10|3801|3800.5|3801.5|3800.5|3801.5|3800.5|3801|3800.5|86
1645103900000|2022-02-17 13:18:20|3801|3800|3801|3800|3801.5|3800.5|3801|3800|1131
1645103910000|2022-02-17 13:18:30||3800.5||3800||3800.5||3800|0
1645103920000|2022-02-17 13:18:40|3800.5||3800.5||3801||3800.5||0
1645103930000|2022-02-17 13:18:50|3801||3801||3801||3801||41
1645103950000|2022-02-17 13:19:10|3801.5|3800.5|3801.5|3800.5|3801.5|3801|3801.5|3800.5|38
1645103960000|2022-02-17 13:19:20|3802|3801|3802|3801|3802|3801|3802|3801|771
1645103980000|2022-02-17 13:19:40|3801.5|3800.5|3802|3800.5|3802|3800.5|3801.5|3800.5|311
1645103990000|2022-02-17 13:19:50|3802.5|3801|3802|3801|3802.5|3801|3802|3801|87
1645104000000|2022-02-17 13:20:00|3801.5|3800.5|3801|3800|3801.5|3800.5|3801|3800|559
1645104010000|2022-02-17 13:20:10|3801.5||3801.5||3801.5||3801||9
1645104020000|2022-02-17 13:20:20|3801||3801||3801||3801||0
1645104030000|2022-02-17 13:20:30|3800.5|3799.5|3800|3799.5|3800.5|3799.5|3800|3799.5|959
1645104040000|2022-02-17 13:20:40|3800.5|3800|3801.5|3800.5|3801.5|3800.5|3800|3799.5|5264
1645104050000|2022-02-17 13:20:50|3802||3801.5||3802||3801.5||0
1645104060000|2022-02-17 13:21:00|3802|3801|3802.5|3801|3802.5|3801.5|3802|3801|242
1645104070000|2022-02-17 13:21:10|3802||3802.5||3802.5||3802||0
1645104110000|2022-02-17 13:21:50|||||||||25
1645104120000|2022-02-17 13:22:00|3802|3801.5|3801|3800|3802.5|3801.5|3800.5|3800|4694
1645104130000|2022-02-17 13:22:10|||||||||154
1645104140000|2022-02-17 13:22:20|3800.5||3801||3801||3800.5||12
1645104150000|2022-02-17 13:22:30||3800.5||3800.5||3800.5||3800|302
1645104160000|2022-02-17 13:22:40|3800.5|3799.5|3801|3800|3801|3800.5|3800.5|3799.5|630
1645104170000|2022-02-17 13:22:50|||||||||115
1645104190000|2022-02-17 13:23:10|3800.5|3799.5|3800.5|3800|3800.5|3800|3800.5|3799.5|1634
1645104200000|2022-02-17 13:23:20|3801||3801.5||3801.5||3800.5||2854
1645104210000|2022-02-17 13:23:30|3802|3800.5|3802|3801|3802.5|3801.5|3801.5|3800.5|3651
1645104230000|2022-02-17 13:23:50|3802.5|3801.5|3802.5|3802|3803|3802|3802.5|3801.5|1794
1645104240000|2022-02-17 13:24:00|3802|3801.5|3801.5|3801|3802|3802|3801.5|3801|993
1645104250000|2022-02-17 13:24:10||3800.5||3800.5||3800.5||3800.5|1531
1645104260000|2022-02-17 13:24:20|||||||||130
1645104270000|2022-02-17 13:24:30|3801|3801|3801.5|3800.5|3801.5|3801|3801|3800.5|43
1645104280000|2022-02-17 13:24:40|3801||3801||3801||3801||0
1645104290000|2022-02-17 13:24:50|3801.5||3801.5||3801.5||3801.5||422
1645104300000|2022-02-17 13:25:00|3801|3801|3801.5|3800.5|3801.5|3801|3801|3800.5|877
1645104330000|2022-02-17 13:25:30|3801||3801||3801||3801||0
1645104340000|2022-02-17 13:25:40|3800.5|3800|3800.5|3800|3800.5|3800|3800.5|3800|530
1645104350000|2022-02-17 13:25:50|3800|3799.5|3799.5|3798.5|3800|3800|3799.5|3798.5|1016
1645104370000|2022-02-17 13:26:10|3799|3799.5|3800|3799.5|3800|3799.5|3799|3799.5|2882
1645104390000|2022-02-17 13:26:30|3800.5|3800|3801|3800|3801|3800|3800.5|3800|1446
1645104400000|2022-02-17 13:26:40|3800.5|3799.5|3800|3799|3800.5|3799.5|3800|3799|2184
1645104410000|2022-02-17 13:26:50|||||||||40
1645104420000|2022-02-17 13:27:00|3800.5|3799.5|3801|3800|3801|3800|3800.5|3799.5|828
1645104440000|2022-02-17 13:27:20|3800.5||3800.5||3801||3800.5||541
1645104450000|2022-02-17 13:27:30|3801||3800.5||3801||3800.5||0
1645104460000|2022-02-17 13:27:40|3801|3799.5|3801|3800|3801|3800|3800.5|3799.5|410
1645104470000|2022-02-17 13:27:50|3800.5||3800.5||3800.5||3800.5||46
1645104490000|2022-02-17 13:28:10||3799.5||3799.5||3800||3799.5|535
1645104530000|2022-02-17 13:28:50|3801|3800|3801.5|3800.5|3801.5|3801|3801|3799.5|2043
1645104540000|2022-02-17 13:29:00|3802|3801|3801.5|3800.5|3802|3801|3801.5|3800.5|604
1645104570000|2022-02-17 13:29:30|3801|3800|3800.5|3800|3801|3800|3800.5|3800|854
1645104590000|2022-02-17 13:29:50|3800|3799.5|3801|3800|3801|3800|3800|3799.5|2339
1645104600000|2022-02-17 13:30:00|3800.5|3799.5|3801|3800|3801.5|3800.5|3800.5|3799.5|5449
1645104610000|2022-02-17 13:30:10|3800.5|3799|3800|3798.5|3800.5|3799|3799.5|3798.5|501
1645104620000|2022-02-17 13:30:20|3800.5|3799|3801.5|3800.5|3801.5|3800.5|3800.5|3799|300
1645104640000|2022-02-17 13:30:40|3802|3801|3802.5|3801.5|3802.5|3801.5|3802|3800.5|921
1645104650000|2022-02-17 13:30:50|3803||3802.5||3803||3802.5||302
1645104660000|2022-02-17 13:31:00|3802||3802.5||3802.5||3802||0
1645104670000|2022-02-17 13:31:10|3802|3801|3801.5|3800.5|3802|3801|3801.5|3800.5|858
1645104680000|2022-02-17 13:31:20||3801||3800.5||3801||3800.5|364
1645104690000|2022-02-17 13:31:30|3801||3801||3801||3801||0
1645104700000|2022-02-17 13:31:40|3801.5||3801.5||3801.5||3801.5||0
1645104710000|2022-02-17 13:31:50|||||||||121
1645104720000|2022-02-17 13:32:00|3801|3800|3800.5|3800|3801|3800|3800.5|3800|692
1645104740000|2022-02-17 13:32:20|3800|3799.5|3799.5|3799|3800|3799.5|3799.5|3799|668
1645104750000|2022-02-17 13:32:30|3800|3798.5|3800.5|3800|3800.5|3800|3799.5|3798.5|2108
1645104760000|2022-02-17 13:32:40|3801||3801||3801||3801||555
1645104770000|2022-02-17 13:32:50|3800.5|3799.5|3800.5|3799.5|3800.5|3799.5|3800|3799|1566
1645104780000|2022-02-17 13:33:00|3801|3800|3801|3800|3801|3800|3801|3800|122
1645104860000|2022-02-17 13:34:20|3800.5|3799.5|3800.5|3799.5|3800.5|3799.5|3800.5|3799.5|526
1645104880000|2022-02-17 13:34:40|3800||3800.5||3800.5||3800||284
1645104890000|2022-02-17 13:34:50|3800|3800|3801|3800|3801|3800.5|3800|3800|1058
1645104900000|2022-02-17 13:35:00|||||||||174
1645104910000|2022-02-17 13:35:10|3801.5|3800.5|3801|3800|3801.5|3800.5|3801|3800|1661
1645104920000|2022-02-17 13:35:20|3800.5||3801||3801||3800.5||120
1645104940000|2022-02-17 13:35:40||3800.5||3800||3800.5||3800|351
1645104950000|2022-02-17 13:35:50|||||||||82
1645104980000|2022-02-17 13:36:20|3801.5|3800.5|3801|3800.5|3801.5|3800.5|3801|3800.5|388
1645104990000|2022-02-17 13:36:30|3801.5|3801|3802|3801|3802.5|3801|3801.5|3801|2901
1645105000000|2022-02-17 13:36:40|3802.5|3801.5|3803|3802.5|3803|3802.5|3802|3801.5|3320
1645105010000|2022-02-17 13:36:50|3803.5||3803.5||3803.5||3803||486
1645105020000|2022-02-17 13:37:00||3803||3802.5||3803||3802.5|1411
1645105050000|2022-02-17 13:37:30|||||||||253
1645105060000|2022-02-17 13:37:40|3804|3803|3804|3803.5|3804.5|3803.5|3804|3802.5|2411
1645105070000|2022-02-17 13:37:50|3804.5|3804|3805|3804|3805|3804|3804.5|3804|335
1645105090000|2022-02-17 13:38:10|3804.5||3804.5||3804.5||3804.5||0
1645105100000|2022-02-17 13:38:20|||||||||251
1645105110000|2022-02-17 13:38:30|3805|3804.5|3803.5|3802.5|3805|3804.5|3803.5|3802.5|3423
1645105130000|2022-02-17 13:38:50|3803|3802|3803|3802|3803|3802|3803|3802|402
1645105140000|2022-02-17 13:39:00|||||||||332
1645105150000|2022-02-17 13:39:10|3803.5||3803.5||3803.5||3803||2173
1645105160000|2022-02-17 13:39:20|3803||3803||3803.5||3803||0
1645105170000|2022-02-17 13:39:30|3803.5||3803||3803.5||3803||0
1645105180000|2022-02-17 13:39:40|3802.5|3801.5|3801|3800|3802.5|3801.5|3801|3800|1819
1645105190000|2022-02-17 13:39:50|3800.5|3799.5|3799|3798|3800.5|3799.5|3798.5|3797.5|673
1645105200000|2022-02-17 13:40:00|3798.5|3797.5|3799|3798.5|3799.5|3799|3798|3797.5|2535
1645105210000|2022-02-17 13:40:10|||||||||158
1645105220000|2022-02-17 13:40:20|3799.5||3799.5||3800||3799.5||1997
1645105230000|2022-02-17 13:40:30|3799|3798|3798.5|3797.5|3799|3798|3798.5|3797.5|498
1645105240000|2022-02-17 13:40:40|3798||3798||3798||3798||0
1645105250000|2022-02-17 13:40:50|3798.5||3798.5||3798.5||3798||678
1645105290000|2022-02-17 13:41:30|3799|3798|3797.5|3796.5|3799.5|3798.5|3797.5|3796.5|1854
1645105300000|2022-02-17 13:41:40|3798|3797|3798.5|3797.5|3798.5|3797.5|3797.5|3797|85
1645105310000|2022-02-17 13:41:50|3799|3798|3799.5|3798.5|3800|3798.5|3799|3798|81
1645105320000|2022-02-17 13:42:00|3799|3798|3799|3798|3799.5|3798|3799|3798|0
1645105330000|2022-02-17 13:42:10|3799.5|3798.5|3799.5|3798|3799.5|3798.5|3799|3798|0
1645105340000|2022-02-17 13:42:20|3799|3798.5|3799.5|3798.5|3800|3798.5|3799|3798.5|94
1645105350000|2022-02-17 13:42:30|3799|3798|3799|3798|3799|3798|3798.5|3798|109
1645105360000|2022-02-17 13:42:40|3798.5||3798.5||3799||3798.5||0
1645105370000|2022-02-17 13:42:50|||||||||335
1645105380000|2022-02-17 13:43:00|3798|3797.5|3798|3797.5|3798|3797.5|3798|3797.5|272
1645105390000|2022-02-17 13:43:10|3798.5|3798|3799.5|3798.5|3799.5|3798.5|3798.5|3798|416
1645105400000|2022-02-17 13:43:20|3800|3799|3799|3798.5|3800|3799|3799|3798.5|466
1645105410000|2022-02-17 13:43:30|3799.5|3799|3799.5|3799|3800|3799.5|3799.5|3799|2089
1645105420000|2022-02-17 13:43:40|3799|3798.5|3799|3798.5|3799.5|3799|3799|3798.5|455
1645105430000|2022-02-17 13:43:50|3799.5|3798|3798.5|3797|3799.5|3798|3798|3797|467
1645105440000|2022-02-17 13:44:00|3798||3798||3798||3798||0
1645105450000|2022-02-17 13:44:10|3798.5|3796.5|3797.5|3796.5|3798.5|3796.5|3796.5|3796|758
1645105460000|2022-02-17 13:44:20|3798||3797.5||3798||3797.5||0
1645105470000|2022-02-17 13:44:30|3797|3796|3795.5|3794.5|3797.5|3796|3795|3794.5|1108
1645105480000|2022-02-17 13:44:40|3796|3795|3797.5|3797|3797.5|3797|3795.5|3795|2358
1645105490000|2022-02-17 13:44:50|3798|3796.5|3796.5|3795|3798|3796.5|3796|3795|1573
1645105500000|2022-02-17 13:45:00|3796||3796.5||3796.5||3796||0
1645105510000|2022-02-17 13:45:10|3796|3795.5|3796.5|3796|3796.5|3796|3796|3795.5|1460
1645105520000|2022-02-17 13:45:20|3797.5|3796.5|3797|3796.5|3797.5|3796.5|3797|3796.5|284
1645105530000|2022-02-17 13:45:30|3797.5|3796|3798|3797|3798|3797|3797|3796|2708
1645105540000|2022-02-17 13:45:40|3797.5|3796.5|3797.5|3796.5|3798|3796.5|3797.5|3796.5|363
1645105550000|2022-02-17 13:45:50|3797||3797.5||3797.5||3797||621
1645105560000|2022-02-17 13:46:00|3797|3796|3796.5|3795.5|3797.5|3796|3796|3795.5|439
1645105570000|2022-02-17 13:46:10|3797||3797||3797||3796.5||0
1645105580000|2022-02-17 13:46:20|3796.5||3796.5||3797||3796.5||0
1645105590000|2022-02-17 13:46:30|3797||3797||3797||3797||1000
1645105600000|2022-02-17 13:46:40|3797.5|3796|3797.5|3797|3798|3797.5|3797.5|3796|2050
1645105610000|2022-02-17 13:46:50||3796.5||3796.5||3796.5||3796.5|1453
1645105630000|2022-02-17 13:47:10|3797|3796|3796.5|3796|3797|3796|3796.5|3795.5|717
1645105640000|2022-02-17 13:47:20||3795.5||3795.5||3795.5||3795.5|0
1645105660000|2022-02-17 13:47:40|3796||3796||3796.5||3796||31
1645105670000|2022-02-17 13:47:50|3796.5|3796|3797.5|3796.5|3797.5|3796.5|3796.5|3795.5|1396
1645105680000|2022-02-17 13:48:00|3798|3797|3797.5|3797|3798|3797|3797.5|3796.5|917
1645105690000|2022-02-17 13:48:10|3798||3798||3798||3798||144
1645105730000|2022-02-17 13:48:50|3798.5|3797.5|3799.5|3798|3799.5|3798|3798.5|3797.5|3014
1645105740000|2022-02-17 13:49:00|3799|3798.5|3799.5|3798.5|3800|3799.5|3799|3798.5|1007
1645105760000|2022-02-17 13:49:20|3799|3798|3799|3798|3799.5|3798|3798.5|3798|838
1645105790000|2022-02-17 13:49:50||3798.5||3798.5||3798.5||3798|120
1645105800000|2022-02-17 13:50:00|3799.5|3799|3799.5|3799|3800|3799.5|3799|3798.5|1767
1645105820000|2022-02-17 13:50:20|3799|3798.5|3799|3798.5|3799.5|3799|3799|3798.5|1415
1645105830000|2022-02-17 13:50:30|3799.5|3798|3799|3798|3799.5|3798|3798.5|3798|1064
1645105850000|2022-02-17 13:50:50|||||||||48
1645105860000|2022-02-17 13:51:00|3799.5|3798.5|3800|3799|3800|3799|3799.5|3798.5|1208
1645105870000|2022-02-17 13:51:10|3801|3799.5|3801.5|3800.5|3801.5|3800.5|3801|3799.5|1163
1645105880000|2022-02-17 13:51:20|3801|3800|3801|3800|3801|3800.5|3800|3799.5|1223
1645105890000|2022-02-17 13:51:30|3800.5|3799.5|3800.5|3799.5|3800.5|3799.5|3800|3799.5|413
1645105910000|2022-02-17 13:51:50|||||||||55
1645105950000|2022-02-17 13:52:30|3801|3800|3801|3800.5|3801|3800.5|3801|3800|750
1645105960000|2022-02-17 13:52:40|3801.5|3801|3801.5|3800.5|3801.5|3801|3801|3800.5|1020
1645105970000|2022-02-17 13:52:50|3802|3801|3802|3801.5|3802.5|3801.5|3801.5|3801|1372
1645105980000|2022-02-17 13:53:00|3802.5||3802.5||3802.5||3802||335
1645105990000|2022-02-17 13:53:10|3802|3802|3802.5|3802|3802.5|3802|3801.5|3800.5|1592
1645106000000|2022-02-17 13:53:20||3801.5||3801.5||3801.5||3801.5|0
1645106020000|2022-02-17 13:53:40|3802||3802.5||3802.5||3802||0
1645106030000|2022-02-17 13:53:50|3802|3801|3801.5|3800.5|3802|3801|3801.5|3800.5|2531
1645106050000|2022-02-17 13:54:10|3801|3800|3801|3800|3801|3800.5|3800.5|3799.5|669
1645106070000|2022-02-17 13:54:30|||||||||57
1645106080000|2022-02-17 13:54:40|3800.5|3799.5|3800.5|3799.5|3800.5|3800|3800.5|3799.5|224
1645106090000|2022-02-17 13:54:50|3801|3800|3801.5|3800.5|3802|3801|3801|3800|1380
1645106100000|2022-02-17 13:55:00|3802|3801|3802|3801|3802|3801|3801.5|3801|0
1645106120000|2022-02-17 13:55:20||3801.5||3801||3801.5||3801|205
1645106130000|2022-02-17 13:55:30|3801.5|3800.5|3801.5|3800|3801.5|3800.5|3801|3800|364
1645106140000|2022-02-17 13:55:40|3801||3801||3801||3800.5||0
1645106150000|2022-02-17 13:55:50|||||||||67
1645106160000|2022-02-17 13:56:00|3800.5|3799.5|3800|3799|3800.5|3799.5|3799.5|3799|614
1645106170000|2022-02-17 13:56:10|3800.5|3799.5|3800.5|3799.5|3801|3799.5|3800|3799.5|256
1645106180000|2022-02-17 13:56:20|3800|3799|3800|3799|3800.5|3799.5|3800|3799|370
1645106190000|2022-02-17 13:56:30|3799.5|3798.5|3799.5|3798|3799.5|3798.5|3799|3798|1037
1645106200000|2022-02-17 13:56:40|3799||3799||3799||3798.5||540
1645106210000|2022-02-17 13:56:50|3798.5|3797.5|3798.5|3797.5|3798.5|3797.5|3798|3797|618
1645106230000|2022-02-17 13:57:10|3799|3798|3799|3798|3799|3798.5|3798.5|3797.5|1018
1645106240000|2022-02-17 13:57:20|3798.5|3798.5|3799|3798|3799|3798.5|3798.5|3798|124
1645106250000|2022-02-17 13:57:30|3798.5|3797.5|3798|3797.5|3798.5|3798|3797.5|3796|729
1645106270000|2022-02-17 13:57:50|||||||||67
1645106280000|2022-02-17 13:58:00|3797.5|3797|3798|3797.5|3798|3797.5|3797.5|3796.5|1503
1645106290000|2022-02-17 13:58:10|3798.5|3798|3798.5|3797.5|3798.5|3798|3798|3797.5|1001
1645106330000|2022-02-17 13:58:50|||||||||156
1645106340000|2022-02-17 13:59:00|3798||3798||3798||3798||0
1645106360000|2022-02-17 13:59:20||3797||3797||3797||3797|758
1645106370000|2022-02-17 13:59:30|3797.5|3796.5|3797|3796|3798|3796.5|3796.5|3796|1127
1645106390000|2022-02-17 13:59:50|3797.5|3796.5|3798|3797|3798|3797|3797.5|3796.5|1196
1645106400000|2022-02-17 14:00:00|3798.5|3797.5|3798.5|3797.5|3798.5|3797.5|3798.5|3797.5|406
1645106410000|2022-02-17 14:00:10|3798|3797|3798|3797.5|3798|3797.5|3797.5|3796.5|603
1645106420000|2022-02-17 14:00:20|3798.5||3798.5||3798.5||3798||423
1645106440000|2022-02-17 14:00:40|3798|3798|3798.5|3798|3799|3798|3798|3798|3785
1645106450000|2022-02-17 14:00:50|3799|3798.5|3799|3798|3799|3798.5|3798.5|3798|2270
1645106470000|2022-02-17 14:01:10|3799.5|3798.5|3800|3799.5|3800|3799.5|3799.5|3798.5|4702
1645106480000|2022-02-17 14:01:20|3799.5|3799|3801|3800|3801|3800.5|3799.5|3799|2727
1645106490000|2022-02-17 14:01:30|||||||||189
1645106500000|2022-02-17 14:01:40||3800.5||3800||3800.5||3800|1140
1645106510000|2022-02-17 14:01:50|3800.5|3799.5|3802|3801.5|3802|3801.5|3800|3799.5|3578
1645106530000|2022-02-17 14:02:10|3801.5|3801|3802|3801|3802|3801.5|3801.5|3801|580
1645106550000|2022-02-17 14:02:30|3801.5|3800.5|3801|3800|3801.5|3801|3801|3800|1232
1645106560000|2022-02-17 14:02:40|3801.5||3801||3801.5||3801||2
1645106570000|2022-02-17 14:02:50|3801.5|3800.5|3801.5|3800|3801.5|3801|3801|3800|147
1645106580000|2022-02-17 14:03:00|3801||3801||3801||3801||0
1645106590000|2022-02-17 14:03:10|3801.5|3800.5|3801.5|3800.5|3802|3801.5|3801.5|3800|2680
1645106600000|2022-02-17 14:03:20|3802.5|3801|3802.5|3801.5|3803|3802.5|3802|3801|3474
1645106610000|2022-02-17 14:03:30|3802|3801|3801|3800|3802|3801.5|3800.5|3799.5|2139
1645106620000|2022-02-17 14:03:40||3800.5||3800.5||3800.5||3800|446
1645106630000|2022-02-17 14:03:50|3800.5|3800|3800.5|3799.5|3800.5|3800|3800.5|3799.5|759
1645106640000|2022-02-17 14:04:00|3800|3799|3800|3799|3800|3799|3800|3798.5|212
1645106650000|2022-02-17 14:04:10|3800.5|3799.5|3800.5|3799.5|3800.5|3799.5|3800.5|3799.5|275
1645106660000|2022-02-17 14:04:20|3800||3800.5||3800.5||3800||0
1645106670000|2022-02-17 14:04:30|3800|3799|3799|3798|3800.5|3799.5|3799|3798|1715
1645106680000|2022-02-17 14:04:40|3798.5|3798.5|3799|3798.5|3799|3798.5|3798.5|3798.5|562
1645106690000|2022-02-17 14:04:50|3800|3799|3801.5|3801|3801.5|3801|3799.5|3799|7359
1645106700000|2022-02-17 14:05:00|3802|3800.5|3802.5|3801.5|3802.5|3802|3802|3800.5|1115
1645106720000|2022-02-17 14:05:20|3802|3802|3802.5|3801.5|3802.5|3802|3802|3801.5|1080
1645106740000|2022-02-17 14:05:40|3802|3801|3801.5|3801|3802|3801|3801.5|3801|764
1645106750000|2022-02-17 14:05:50|3802|3801.5|3802|3801.5|3802|3801.5|3801.5|3801.5|7293
1645106780000|2022-02-17 14:06:20|3802.5|3802|3803|3802.5|3803|3802.5|3802|3801.5|2233
1645106790000|2022-02-17 14:06:30|3803.5|3802|3804|3803.5|3804|3803.5|3803.5|3802|2118
1645106800000|2022-02-17 14:06:40|3804.5|3803|3804|3803|3804.5|3803|3804|3803|588
1645106810000|2022-02-17 14:06:50|||||||||109
1645106840000|2022-02-17 14:07:20|3803.5||3803.5||3803.5||3803.5||0
1645106850000|2022-02-17 14:07:30|3804|3803.5|3804|3803.5|3804|3803.5|3803.5|3803.5|907
1645106860000|2022-02-17 14:07:40|3804.5|3803|3804|3803|3804.5|3803.5|3804|3803|1998
1645106880000|2022-02-17 14:08:00|3803.5|3802.5|3803|3802|3804|3802.5|3803|3802|1212
1645106890000|2022-02-17 14:08:10|3802.5|3801.5|3802|3801.5|3802.5|3801.5|3802|3801.5|386
1645106900000|2022-02-17 14:08:20|3801.5|3801|3802|3801|3802|3801|3801.5|3801|3195
1645106910000|2022-02-17 14:08:30|3802.5|3801.5|3802.5|3801.5|3802.5|3802|3802.5|3801.5|678
1645106960000|2022-02-17 14:09:20|3802||3802||3802.5||3802||752
1645106970000|2022-02-17 14:09:30|3802.5||3802||3802.5||3802||440
1645106980000|2022-02-17 14:09:40|3801.5|3801|3802|3801|3802|3801|3801.5|3801|620
1645106990000|2022-02-17 14:09:50|||||||||90
1645107000000|2022-02-17 14:10:00|3802.5|3801.5|3803|3802.5|3803|3802.5|3802.5|3801.5|5584
1645107010000|2022-02-17 14:10:10|3802.5|3802|3802.5|3802|3803|3802.5|3802.5|3802|1406
1645107020000|2022-02-17 14:10:20|3803|3802.5|3803|3802|3803|3802.5|3803|3802|229
1645107030000|2022-02-17 14:10:30|3802.5||3803||3803||3802.5||0
1645107040000|2022-02-17 14:10:40|3802.5|3801.5|3802.5|3801.5|3802.5|3802|3802|3801.5|1442
1645107050000|2022-02-17 14:10:50|3803|3802|3803|3802|3803|3802|3803|3802|406
1645107060000|2022-02-17 14:11:00|3802.5||3802.5||3803||3802.5||0
1645107090000|2022-02-17 14:11:30|3803||3803||3803||3803||0
1645107100000|2022-02-17 14:11:40|3802.5|3801.5|3801.5|3801|3802.5|3801.5|3801.5|3801|1111
1645107110000|2022-02-17 14:11:50|3802|3801.5|3803|3802|3804.5|3803.5|3801.5|3801|23591
1645107120000|2022-02-17 14:12:00|3802.5|3801.5|3802|3801|3802.5|3801.5|3801.5|3800.5|5598
1645107130000|2022-02-17 14:12:10|3801.5|3800.5|3800|3799|3801.5|3801|3800|3799|7474
1645107140000|2022-02-17 14:12:20|3799.5|3798.5|3799|3798|3800|3799|3799|3798|863
1645107160000|2022-02-17 14:12:40||3798.5||3798||3798.5||3798|99
1645107170000|2022-02-17 14:12:50|3800|3797.5|3800|3799|3800|3799|3800|3797.5|217
1645107180000|2022-02-17 14:13:00|3800.5|3799.5|3800|3799.5|3800.5|3800|3800|3799|1360
1645107190000|2022-02-17 14:13:10|3800.5||3800.5||3800.5||3800.5||868
1645107210000|2022-02-17 14:13:30|3800|3799|3800|3799.5|3800|3799.5|3800|3799|810
1645107220000|2022-02-17 14:13:40|3800.5|3800|3800.5|3800|3800.5|3800|3800.5|3800|4261
1645107230000|2022-02-17 14:13:50||3799.5||3799.5||3799.5||3799.5|458
1645107260000|2022-02-17 14:14:20|3800||3800||3800||3800||0
1645107270000|2022-02-17 14:14:30|3799.5|3799|3800|3799|3801|3800.5|3799|3798.5|15829
1645107280000|2022-02-17 14:14:40|3800.5|3799.5|3801|3800.5|3801|3800.5|3800.5|3799.5|5992
1645107290000|2022-02-17 14:14:50|3801.5|3800|3801.5|3800.5|3801.5|3800.5|3801.5|3800|1574
1645107300000|2022-02-17 14:15:00|3802||3801.5||3802||3801.5||0
1645107320000|2022-02-17 14:15:20|3802|3801|3802|3801|3802|3801|3801.5|3801|739
1645107330000|2022-02-17 14:15:30|3802.5|3801.5|3805|3804.5|3805|3804.5|3802.5|3801|4267
1645107340000|2022-02-17 14:15:40|||||||||250
1645107350000|2022-02-17 14:15:50|3805.5|3805|3806|3805|3806|3805|3805|3805|3459
1645107360000|2022-02-17 14:16:00|||||||||102
1645107420000|2022-02-17 14:17:00|3805.5|3804.5|3805|3804.5|3806|3804.5|3804.5|3804|1417
1645107440000|2022-02-17 14:17:20|3804.5|3803.5|3804.5|3803.5|3804.5|3804|3804|3803.5|1453
1645107470000|2022-02-17 14:17:50|3805|3804|3805|3804.5|3805|3804.5|3804.5|3804|6501
1645107480000|2022-02-17 14:18:00|3805.5|3804|3806|3805|3806|3805|3805|3804|2336
1645107490000|2022-02-17 14:18:10|3806.5|3805.5|3806.5|3805.5|3806.5|3805.5|3806|3805.5|1175
1645107500000|2022-02-17 14:18:20|3806|3805|3805.5|3804.5|3806|3805|3805.5|3804.5|1301
1645107510000|2022-02-17 14:18:30|3806|3805|3806.5|3805.5|3806.5|3805.5|3806|3805|590
1645107530000|2022-02-17 14:18:50|||||||||192
1645107550000|2022-02-17 14:19:10|3806|3805|3805.5|3804.5|3806|3805|3805.5|3804.5|1108
1645107560000|2022-02-17 14:19:20|3806|3805|3806|3805.5|3806|3805.5|3806|3805|530
1645107570000|2022-02-17 14:19:30|3806.5|3806|3807|3806|3807|3806|3806.5|3805.5|1762
1645107580000|2022-02-17 14:19:40|3807.5||3807||3807.5||3807||0
1645107590000|2022-02-17 14:19:50|3806.5|3805.5|3806.5|3805|3807|3805.5|3806|3805|914
1645107600000|2022-02-17 14:20:00|3806|3804.5|3804.5|3804|3806|3804.5|3804.5|3804|1773
1645107610000|2022-02-17 14:20:10|3805|3804.5|3806|3805|3806|3805|3805|3804.5|1399
1645107620000|2022-02-17 14:20:20|3805.5|3805.5|3805.5|3804.5|3805.5|3805.5|3805.5|3804.5|343
1645107630000|2022-02-17 14:20:30|3806|3805|3805.5|3805|3806|3805|3805.5|3804.5|13
1645107640000|2022-02-17 14:20:40|3806|3804.5|3805.5|3804.5|3806|3804.5|3805|3804.5|47
1645107650000|2022-02-17 14:20:50|||||||||137
1645107680000|2022-02-17 14:21:20|3805|3805|3804.5|3803.5|3805|3805|3804.5|3803.5|5885
1645107690000|2022-02-17 14:21:30|3804|3803|3804|3803|3804|3803.5|3804|3803|3397
1645107700000|2022-02-17 14:21:40|3803.5|3802.5|3803.5|3802.5|3803.5|3802.5|3803.5|3802.5|347
1645107710000|2022-02-17 14:21:50|3803|3802|3802.5|3801.5|3803|3802|3802.5|3801.5|844
1645107730000|2022-02-17 14:22:10|3802|3801|3801.5|3801|3802|3801|3801.5|3801|319
1645107740000|2022-02-17 14:22:20|3802|3802|3802.5|3802|3802.5|3802|3802|3802|10753
1645107750000|2022-02-17 14:22:30|3803|3802.5|3803.5|3803|3803.5|3803|3803|3802.5|2462
1645107760000|2022-02-17 14:22:40|3804|3803.5|3804|3803.5|3804.5|3803.5|3804|3803|2135
1645107770000|2022-02-17 14:22:50|3804.5|3803|3804.5|3803.5|3804.5|3803.5|3804.5|3803|953
1645107790000|2022-02-17 14:23:10|3805|3804|3804.5|3803.5|3805|3804|3804.5|3803.5|516
1645107800000|2022-02-17 14:23:20|3804|3803|3804|3803|3804|3803|3803.5|3803|255
1645107810000|2022-02-17 14:23:30|||||||||77
1645107820000|2022-02-17 14:23:40|3803.5|3802.5|3803|3802|3803.5|3802.5|3803|3802|725
1645107830000|2022-02-17 14:23:50|3802.5|3801.5|3802|3801|3802.5|3801.5|3801.5|3800.5|864
1645107840000|2022-02-17 14:24:00|3801.5|3800.5|3801.5|3800.5|3801.5|3801|3801.5|3800.5|235
1645107850000|2022-02-17 14:24:10|3802|3801|3802|3801|3802|3801|3802|3801|288
1645107860000|2022-02-17 14:24:20|3801.5||3802||3802||3801.5||0
1645107880000|2022-02-17 14:24:40|3801.5|3800.5|3801.5|3800|3801.5|3800.5|3801|3800|33
1645107890000|2022-02-17 14:24:50|3801||3801.5||3801.5||3801||0
1645107900000|2022-02-17 14:25:00|3801|3799.5|3800.5|3800|3801.5|3800|3800.5|3799.5|2098
1645107920000|2022-02-17 14:25:20|3801||3801||3801||3801||1376
1645107950000|2022-02-17 14:25:50|||||||||170
1645107960000|2022-02-17 14:26:00|||||||||525
1645107990000|2022-02-17 14:26:30|3800.5|3799.5|3800.5|3799.5|3801|3800|3800.5|3799.5|5954
1645108000000|2022-02-17 14:26:40|||||||||100
1645108010000|2022-02-17 14:26:50|3800|3799|3799|3798|3800|3799|3798.5|3797.5|2994
1645108030000|2022-02-17 14:27:10|3799.5|3798.5|3800|3799|3800|3799|3799.5|3798.5|1233
1645108060000|2022-02-17 14:27:40|3799.5|3798.5|3799.5|3798.5|3799.5|3798.5|3799|3798.5|760
1645108070000|2022-02-17 14:27:50|3799|3798|3799|3798|3799|3798|3799|3798|837
1645108080000|2022-02-17 14:28:00|3798.5|3797.5|3798|3797.5|3798.5|3797.5|3798|3797|1443
1645108090000|2022-02-17 14:28:10||3797||3797||3797||3797|2259
1645108100000|2022-02-17 14:28:20|3797.5|3797.5|3797.5|3796.5|3797.5|3797.5|3797.5|3796.5|2457
1645108110000|2022-02-17 14:28:30|3798|3797|3798|3797|3798|3797|3798|3797|122
1645108120000|2022-02-17 14:28:40|3797.5|3796.5|3798|3797.5|3798|3797.5|3797|3796|6301
1645108130000|2022-02-17 14:28:50|||||||||67
1645108140000|2022-02-17 14:29:00|3798.5|3798|3799|3798|3799|3798.5|3798.5|3798|786
1645108160000|2022-02-17 14:29:20|3799.5|3798.5|3799.5|3798.5|3799.5|3798.5|3799.5|3798.5|2300
1645108170000|2022-02-17 14:29:30|3799||3799.5||3799.5||3799||0
1645108190000|2022-02-17 14:29:50|3800|3799|3800|3799|3800|3799|3799.5|3799|836
1645108200000|2022-02-17 14:30:00|3801|3799.5|3802.5|3801.5|3803.5|3802.5|3800|3799|33774
1645108210000|2022-02-17 14:30:10|3802|3801|3802|3801|3802.5|3801|3801.5|3801|3910
1645108220000|2022-02-17 14:30:20|3801.5|3800|3799|3798|3801.5|3800.5|3799|3797.5|4283
1645108230000|2022-02-17 14:30:30|3799.5|3798.5|3800|3798.5|3800|3799|3799|3798.5|800
1645108240000|2022-02-17 14:30:40|3800.5|3799|3801|3800|3801|3800.5|3800.5|3798.5|5589
1645108250000|2022-02-17 14:30:50|3800.5|3799.5|3800|3799.5|3801|3799.5|3798.5|3798|5547
1645108260000|2022-02-17 14:31:00|3800.5|3799|3801.5|3801|3802|3801.5|3800.5|3799|11351
1645108270000|2022-02-17 14:31:10|3801|3800.5|3801.5|3801|3801.5|3801|3801|3800.5|3939
1645108280000|2022-02-17 14:31:20|||||||||1709
1645108290000|2022-02-17 14:31:30|3801|3800.5|3797|3796|3801|3801|3797|3795.5|2906
1645108300000|2022-02-17 14:31:40|3796.5|3795|3796|3795|3797|3795.5|3796|3795|102
1645108310000|2022-02-17 14:31:50|3795.5|3795.5|3796.5|3795.5|3797|3796|3795.5|3795.5|53543
1645108320000|2022-02-17 14:32:00|3797|3796|3796.5|3795|3797|3796.5|3796.5|3795|322
1645108330000|2022-02-17 14:32:10|3797|3795.5|3797|3795.5|3797|3796|3796.5|3795|52045
1645108340000|2022-02-17 14:32:20|3797.5|3796|3797|3795.5|3797.5|3797|3796.5|3795|595
1645108350000|2022-02-17 14:32:30|3796.5|3795|3797|3796.5|3797|3796.5|3796|3795|2961
1645108360000|2022-02-17 14:32:40|3796.5|3796|3796|3795|3796.5|3796|3796|3794.5|424
1645108370000|2022-02-17 14:32:50|3795.5|3794.5|3793.5|3792.5|3795.5|3794.5|3793.5|3792|822
1645108380000|2022-02-17 14:33:00||3793||3792.5||3793||3792.5|1088
1645108390000|2022-02-17 14:33:10|3793|3792|3793.5|3793|3794|3793|3793|3792|1072
1645108400000|2022-02-17 14:33:20|3794|3792.5|3793.5|3792|3794|3793|3793.5|3792|1935
1645108410000|2022-02-17 14:33:30||3792.5||3793||3793||3792|0
1645108420000|2022-02-17 14:33:40|3794|3793.5|3794|3793|3794|3793.5|3793.5|3792|2046
1645108430000|2022-02-17 14:33:50|3794.5|3793.5|3794.5|3794|3795|3794.5|3794|3793.5|1329
1645108440000|2022-02-17 14:34:00|3795|3793.5|3795|3793.5|3795|3794|3794|3793|3967
1645108450000|2022-02-17 14:34:10|3794.5|3794|3794|3793|3794.5|3794|3794|3793|253
1645108460000|2022-02-17 14:34:20|3793.5|3792.5|3792|3791.5|3793.5|3792.5|3791.5|3790|999
1645108470000|2022-02-17 14:34:30|3792.5|3791|3794|3793|3794|3793|3792.5|3791|5367
1645108480000|2022-02-17 14:34:40|3793.5|3792.5|3795|3793.5|3795|3793.5|3793.5|3792.5|390
1645108490000|2022-02-17 14:34:50|3794.5|3794|3795|3793.5|3795|3794|3794|3793|549
1645108500000|2022-02-17 14:35:00|3794.5|3793|3796.5|3795.5|3797.5|3796.5|3794|3793|9055
1645108510000|2022-02-17 14:35:10|3796|3795|3796|3795|3796.5|3795.5|3796|3794.5|394
1645108520000|2022-02-17 14:35:20|3796.5|3794.5|3795|3793.5|3796.5|3794.5|3795|3793.5|441
1645108530000|2022-02-17 14:35:30|3794.5|3794.5|3795|3793.5|3795|3794.5|3794.5|3793.5|300
1645108540000|2022-02-17 14:35:40|3794.5|3794.5|3796|3794.5|3796|3794.5|3794.5|3794.5|2818
1645108550000|2022-02-17 14:35:50|3795.5|3795|3795.5|3794.5|3795.5|3795|3795.5|3794.5|1119
1645108560000|2022-02-17 14:36:00|3796|3795|3795|3793.5|3796|3795|3794.5|3793|1572
1645108570000|2022-02-17 14:36:10|3794.5|3793|3793|3792.5|3794.5|3793|3792.5|3791.5|1306
1645108580000|2022-02-17 14:36:20|3793.5|3793|3793.5|3792.5|3793.5|3793|3793.5|3792.5|32
1645108590000|2022-02-17 14:36:30|3794|3793|3793.5|3792.5|3794.5|3793.5|3793|3792.5|628
1645108600000|2022-02-17 14:36:40|3793|3792|3795.5|3794|3795.5|3794.5|3793|3791.5|1559
1645108610000|2022-02-17 14:36:50|3795|3794.5|3795|3794|3795.5|3795|3794.5|3794|146
1645108620000|2022-02-17 14:37:00|3794.5|3793.5|3793|3792|3794.5|3793.5|3792.5|3792|564
1645108630000|2022-02-17 14:37:10|3793.5|3791.5|3792|3791|3793.5|3792|3792|3791|319
1645108640000|2022-02-17 14:37:20|3792.5|3791.5|3792.5|3791|3793|3792.5|3792.5|3791|558
1645108650000|2022-02-17 14:37:30|3792|3791.5|3792|3791|3792.5|3792|3792|3791|0
1645108660000|2022-02-17 14:37:40|3792.5|3791.5|3792|3791|3792.5|3791.5|3792|3791|313
1645108670000|2022-02-17 14:37:50|3791.5|3790.5|3791.5|3790.5|3791.5|3791|3791|3790|929
1645108680000|2022-02-17 14:38:00|3791|3790|3791|3790|3791|3790|3791|3790|3792
1645108690000|2022-02-17 14:38:10|3790.5|3789.5|3790|3789|3790.5|3789.5|3790|3789|437
1645108700000|2022-02-17 14:38:20|3790.5|3789.5|3791|3789.5|3791|3789.5|3790.5|3789.5|122
1645108710000|2022-02-17 14:38:30|3790.5|3790|3791.5|3790.5|3791.5|3790.5|3790.5|3789.5|4279
1645108720000|2022-02-17 14:38:40|3791|3790|3790.5|3789.5|3791|3790|3790.5|3789.5|1222
1645108730000|2022-02-17 14:38:50|3791|3790|3791|3789.5|3791|3790|3791|3789.5|92
1645108740000|2022-02-17 14:39:00||3790||3789.5||3790||3789.5|0
1645108750000|2022-02-17 14:39:10|3790.5|3789|3790|3789|3790.5|3789.5|3789.5|3788.5|605
1645108760000|2022-02-17 14:39:20|3790.5|3788.5|3791|3790|3791|3790|3790|3788.5|2095
1645108770000|2022-02-17 14:39:30|3791.5|3790.5|3791.5|3790|3792|3790.5|3791.5|3790|0
1645108780000|2022-02-17 14:39:40||3790.5||3790||3790.5||3790|0
1645108790000|2022-02-17 14:39:50|3792|3790.5|3791.5|3790.5|3792|3791|3791.5|3790|433
1645108800000|2022-02-17 14:40:00|3791|3790|3790.5|3789.5|3791|3790|3790.5|3789.5|69
1645108810000|2022-02-17 14:40:10|3790|3789|3790.5|3789.5|3791|3789.5|3789|3788|1197
1645108820000|2022-02-17 14:40:20||3789||3789||3789.5||3789|0
1645108830000|2022-02-17 14:40:30||3789.5||3789.5||3789.5||3789.5|1
1645108840000|2022-02-17 14:40:40|3790|3790|3789|3788|3790|3790|3789|3788|1298
1645108850000|2022-02-17 14:40:50|3788.5|3787.5|3788|3787|3789|3787.5|3788|3787|2191
1645108860000|2022-02-17 14:41:00|3787.5|3786.5|3787|3785.5|3788|3786.5|3787|3785|198
1645108870000|2022-02-17 14:41:10|3786.5|3785|3786|3784.5|3786.5|3785|3785|3784|374
1645108880000|2022-02-17 14:41:20||3785||3784.5||3785||3784.5|0
1645108890000|2022-02-17 14:41:30|3787|3785|3788|3786.5|3788|3787|3786.5|3784.5|5385
1645108900000|2022-02-17 14:41:40|3787.5|3787|3786.5|3785.5|3787.5|3787|3786.5|3785.5|1667
1645108910000|2022-02-17 14:41:50|||||||||5
1645108920000|2022-02-17 14:42:00|3787|3786|3785.5|3784.5|3787.5|3786.5|3785.5|3784.5|1512
1645108930000|2022-02-17 14:42:10|3786|3785|3785.5|3784.5|3786|3785|3785.5|3784.5|0
1645108940000|2022-02-17 14:42:20|3784.5|3784|3784.5|3783.5|3785|3784|3784.5|3783.5|3317
1645108950000|2022-02-17 14:42:30|3785|3784|3785|3784|3785|3784|3785|3784|430
1645108960000|2022-02-17 14:42:40|3785.5|3784.5|3785.5|3784.5|3785.5|3785|3785.5|3784|1161
1645108970000|2022-02-17 14:42:50||3785||3784.5||3785||3784.5|222
1645108990000|2022-02-17 14:43:10|3785|3784|3784.5|3783.5|3785|3784.5|3784|3783.5|1107
1645109000000|2022-02-17 14:43:20|3784|3783|3784|3783|3785.5|3785|3783.5|3782.5|2090
1645109010000|2022-02-17 14:43:30|3784.5|3783.5|3785.5|3784.5|3785.5|3784.5|3784.5|3783.5|31
1645109020000|2022-02-17 14:43:40|3785|3784|3785|3784|3785|3784.5|3785|3784|86
1645109030000|2022-02-17 14:43:50|3784.5|3784.5|3785.5|3784|3785.5|3784.5|3784.5|3784|0
1645109040000|2022-02-17 14:44:00|3785||3785.5||3785.5||3784.5||279
1645109050000|2022-02-17 14:44:10|||||||||128
1645109070000|2022-02-17 14:44:30|||||||||74
1645109080000|2022-02-17 14:44:40|3783|3781.5|3783|3781.5|3783|3781.5|3783|3781.5|235
1645109090000|2022-02-17 14:44:50|3782.5|3782|3783.5|3782|3783.5|3782|3782.5|3782|279
1645109100000|2022-02-17 14:45:00|3784|3782.5|3781.5|3780.5|3784|3783|3781.5|3780|914
1645109110000|2022-02-17 14:45:10|3782|3781|3783|3782|3783|3782|3782|3781|597
1645109120000|2022-02-17 14:45:20|3783.5|3781.5|3783.5|3782.5|3784|3782.5|3783|3781.5|1881
1645109130000|2022-02-17 14:45:30|3784|3783|3784|3783|3784|3783|3783.5|3783|0
1645109140000|2022-02-17 14:45:40|3784.5|3783.5|3784.5|3783.5|3785|3784|3784.5|3783.5|98
1645109150000|2022-02-17 14:45:50|3784|3784|3785|3784|3785|3784|3784|3784|409
1645109160000|2022-02-17 14:46:00|3784.5|3784.5|3785.5|3784|3786|3784.5|3784|3783|1431
1645109170000|2022-02-17 14:46:10|3785|3784.5|3786|3784.5|3786|3784.5|3785|3784|279
1645109180000|2022-02-17 14:46:20||3785||3784.5||3785||3784.5|0
1645109190000|2022-02-17 14:46:30|3785.5|3785|3786|3785|3786.5|3785.5|3785.5|3784.5|427
1645109210000|2022-02-17 14:46:50|3786.5|3785.5|3786.5|3785|3786.5|3786|3786.5|3785|1485
1645109220000|2022-02-17 14:47:00|3786|3785.5|3788|3787|3788|3787|3786|3785.5|1646
1645109230000|2022-02-17 14:47:10|3787.5|3786.5|3787|3786|3787.5|3786.5|3786|3785|1830
1645109240000|2022-02-17 14:47:20|3786.5|3785.5|3786.5|3785.5|3787|3785.5|3786.5|3785.5|0
1645109250000|2022-02-17 14:47:30|3787|3785|3786|3785|3787|3785|3785.5|3785|255
1645109260000|2022-02-17 14:47:40|3786.5|3785.5|3787.5|3786.5|3787.5|3787|3786|3785.5|3087
1645109270000|2022-02-17 14:47:50|3788|3787|3788.5|3787|3789|3787.5|3788|3787|647
1645109280000|2022-02-17 14:48:00|3788|3787.5|3788.5|3787.5|3789.5|3788|3788|3787.5|413
1645109290000|2022-02-17 14:48:10|3788|3787|3788.5|3787.5|3788.5|3787.5|3787.5|3786.5|679
1645109300000|2022-02-17 14:48:20|3788|3787|3788|3787|3788.5|3787|3788|3787|13
1645109310000|2022-02-17 14:48:30|3788.5|3787.5|3788.5|3787.5|3789|3788|3787.5|3787|3186
1645109320000|2022-02-17 14:48:40|3788|3787|3787|3786|3788|3787|3787|3786|96
1645109330000|2022-02-17 14:48:50|3787.5|3786.5|3787|3786|3788|3786.5|3787|3786|138
1645109340000|2022-02-17 14:49:00|3787.5|3786.5|3787|3786|3788|3787|3786.5|3785.5|344
1645109350000|2022-02-17 14:49:10|3786.5|3785.5|3786.5|3785.5|3786.5|3786|3786.5|3785|520
1645109360000|2022-02-17 14:49:20|3785.5|3785|3785.5|3784.5|3785.5|3785|3785.5|3784|166
1645109370000|2022-02-17 14:49:30|3785|3784|3785|3784|3785|3784|3785|3784|649
1645109380000|2022-02-17 14:49:40|3785.5|3784.5|3785.5|3784|3785.5|3784.5|3785|3784|1579
1645109390000|2022-02-17 14:49:50||3784.5||3784.5||3785||3784|22
1645109400000|2022-02-17 14:50:00|3785|3785|3784.5|3783.5|3785|3785|3784.5|3783.5|618
1645109410000|2022-02-17 14:50:10|3785||3784.5||3785||3784||0
1645109420000|2022-02-17 14:50:20|3784|3783|3784.5|3783|3784.5|3783|3784|3782.5|66
1645109430000|2022-02-17 14:50:30|3784|3783.5|3783.5|3783|3784|3784|3783.5|3783|1382
1645109440000|2022-02-17 14:50:40||3782.5||3782.5||3783||3782.5|256
1645109450000|2022-02-17 14:50:50|||||||||133
1645109460000|2022-02-17 14:51:00|3783|3781.5|3782|3781|3783|3782|3782|3781|1002
1645109470000|2022-02-17 14:51:10|3781.5|3780.5|3782|3781|3782|3781.5|3781.5|3780|3172
1645109480000|2022-02-17 14:51:20|3781.5|3780.5|3782|3780.5|3782|3780.5|3781.5|3780.5|828
1645109490000|2022-02-17 14:51:30|3782.5|3781|3784|3783.5|3784.5|3783.5|3782.5|3781|3756
1645109500000|2022-02-17 14:51:40|3784.5|3783|3785|3784|3785.5|3784.5|3784.5|3783|2203
1645109510000|2022-02-17 14:51:50|3785.5|3784.5|3785|3784|3786.5|3785.5|3785|3784|2157
1645109520000|2022-02-17 14:52:00||3783.5||3783.5||3784||3783.5|539
1645109540000|2022-02-17 14:52:20|3784||3784||3784||3784||421
1645109600000|2022-02-17 14:53:20||3783||3783||3783||3783|297
1645109610000|2022-02-17 14:53:30|3786|3785|3786|3785|3786|3785|3786|3785|432
1645109620000|2022-02-17 14:53:40||3785.5||3785||3785.5||3785|257
1645109630000|2022-02-17 14:53:50|3786.5|3785.5|3785|3783.5|3786.5|3785.5|3784.5|3783.5|2253
1645109640000|2022-02-17 14:54:00|3784.5|3783|3784|3782.5|3785|3783|3784|3782.5|405
1645109650000|2022-02-17 14:54:10|3783.5||3783.5||3783.5||3783.5||0
1645109660000|2022-02-17 14:54:20|3783|3782|3782.5|3781.5|3783|3782|3782.5|3781.5|307
1645109670000|2022-02-17 14:54:30|3783|3782|3783|3782|3783|3782|3782.5|3782|478
1645109680000|2022-02-17 14:54:40|3782.5|3781.5|3783|3782|3783|3782|3782.5|3781.5|280
1645109690000|2022-02-17 14:54:50|3782.5|3781.5|3782.5|3781.5|3783|3781.5|3781.5|3780.5|1816
1645109700000|2022-02-17 14:55:00|3782|3781|3782|3781|3783|3782|3782|3780.5|2151
1645109710000|2022-02-17 14:55:10|3781.5|3781.5|3782.5|3781.5|3782.5|3781.5|3781.5|3780.5|2373
1645109720000|2022-02-17 14:55:20|3783|3782|3781|3780|3783|3782|3781|3780|752
1645109730000|2022-02-17 14:55:30|3781.5|3780.5|3781.5|3781|3782|3781|3781.5|3780.5|4
1645109740000|2022-02-17 14:55:40|3782|3781.5|3782.5|3781.5|3783|3781.5|3781.5|3781.5|973
1645109750000|2022-02-17 14:55:50|3782|3781|3782|3781|3782.5|3781.5|3781.5|3781|1669
1645109760000|2022-02-17 14:56:00|3781.5|3780.5|3781.5|3780.5|3782|3780.5|3781.5|3780.5|439
1645109770000|2022-02-17 14:56:10|3782|3780|3782|3781|3782|3781|3781.5|3780|0
1645109780000|2022-02-17 14:56:20|3781.5|3780.5|3780|3779|3781.5|3780.5|3779.5|3779|1964
1645109790000|2022-02-17 14:56:30|||||||||3
1645109850000|2022-02-17 14:57:30|3782|3781|3782.5|3781|3782.5|3781|3780.5|3780|3397
1645109860000|2022-02-17 14:57:40|3782||3782.5||3782.5||3782||0
1645109870000|2022-02-17 14:57:50|3782|3781.5|3782.5|3781.5|3782.5|3781.5|3782|3781|174
1645109880000|2022-02-17 14:58:00|3782|3781|3782.5|3781.5|3782.5|3782|3782|3781|252
1645109890000|2022-02-17 14:58:10|3783|3782|3783|3781.5|3783|3782.5|3783|3781.5|1517
1645109900000|2022-02-17 14:58:20|3782.5|3781|3782|3781|3782.5|3781.5|3782|3781|451
1645109910000|2022-02-17 14:58:30|3782.5|3781.5|3782.5|3781.5|3782.5|3782|3782|3781.5|579
1645109920000|2022-02-17 14:58:40|3782||3782.5||3782.5||3782||0
1645109930000|2022-02-17 14:58:50|3782|3781|3782.5|3781.5|3782.5|3781.5|3782|3781|809
1645109940000|2022-02-17 14:59:00|3782|3782|3782|3781.5|3782|3782|3782|3781.5|76
1645109950000|2022-02-17 14:59:10|3781.5|3781|3782|3781|3782|3781|3781.5|3781|363
1645109960000|2022-02-17 14:59:20|3782.5|3781.5|3782.5|3781|3782.5|3781.5|3782.5|3781|373
1645109970000|2022-02-17 14:59:30|3782|3781.5|3782.5|3781.5|3782.5|3782|3781.5|3781.5|0
1645109990000|2022-02-17 14:59:50|3782|3781|3782.5|3781.5|3782.5|3781.5|3781.5|3781|1340
1645110000000|2022-02-17 15:00:00|3782|3782|3781.5|3780|3782|3782|3781|3780|1392
1645110010000|2022-02-17 15:00:10|3781|3780.5|3781|3780|3781|3780.5|3781|3780|201
1645110020000|2022-02-17 15:00:20|3780.5|3779.5|3780.5|3779.5|3781|3779.5|3780|3779.5|559
1645110030000|2022-02-17 15:00:30|||||||||1322
1645110040000|2022-02-17 15:00:40|3781|3780|3782|3781|3782|3781|3781|3779.5|3110
1645110050000|2022-02-17 15:00:50|3781.5|3781.5|3782.5|3782|3782.5|3782|3781.5|3781|1437
1645110060000|2022-02-17 15:01:00|3783|3782.5|3783.5|3782|3783.5|3783|3783|3782|381
1645110070000|2022-02-17 15:01:10|3784|3782.5|3785|3784|3785|3784|3784|3782.5|583
1645110080000|2022-02-17 15:01:20|3784.5|3784.5|3785|3783.5|3785|3784.5|3784.5|3783.5|0
1645110090000|2022-02-17 15:01:30|3784.5|3784|3784.5|3783.5|3785|3784|3784.5|3783.5|109
1645110100000|2022-02-17 15:01:40|3784|3784|3784|3783|3785|3784|3784|3782.5|4275
1645110110000|2022-02-17 15:01:50|3784.5|3783.5|3784.5|3783|3784.5|3783.5|3784.5|3783|310
1645110120000|2022-02-17 15:02:00|3784|3782.5|3784.5|3783.5|3784.5|3783.5|3783.5|3782.5|529
1645110130000|2022-02-17 15:02:10|3784|3783|3784.5|3783|3784.5|3783.5|3783.5|3783|88
1645110140000|2022-02-17 15:02:20||3783.5||3783.5||3783.5||3783.5|0
1645110150000|2022-02-17 15:02:30|3784||3784.5||3784.5||3784||1687
1645110170000|2022-02-17 15:02:50|||||||||26
1645110180000|2022-02-17 15:03:00|3784|3784|3784|3783|3784|3784|3784|3783|106
1645110190000|2022-02-17 15:03:10|3783.5|3782.5|3783|3782.5|3783.5|3782.5|3783|3782|847
1645110200000|2022-02-17 15:03:20|3783.5|3783|3783.5|3783|3783.5|3783|3783.5|3783|2126
1645110210000|2022-02-17 15:03:30|3784|3782.5|3784.5|3783.5|3784.5|3783.5|3783.5|3782.5|1352
1645110220000|2022-02-17 15:03:40|3784|3783|3784.5|3783.5|3784.5|3783.5|3784|3782.5|22
1645110230000|2022-02-17 15:03:50|3784|3783|3784.5|3783.5|3785|3784|3784|3783|894
1645110240000|2022-02-17 15:04:00|3784|3783|3785|3784|3785|3784.5|3784|3783|207
1645110250000|2022-02-17 15:04:10|3785.5|3784.5|3786|3785|3786|3785.5|3785.5|3784.5|2084
1645110260000|2022-02-17 15:04:20|3785.5|3785.5|3786|3785.5|3786|3785.5|3785.5|3785|2587
1645110270000|2022-02-17 15:04:30|3786.5|3785|3786.5|3785.5|3786.5|3785.5|3786.5|3785|539
1645110280000|2022-02-17 15:04:40|3786|3785|3785.5|3784|3786.5|3785.5|3785|3784|2628
1645110290000|2022-02-17 15:04:50||3784.5||3784.5||3785||3784.5|69
1645110300000|2022-02-17 15:05:00|3785||3785.5||3785.5||3785||0
1645110310000|2022-02-17 15:05:10||3785||3784.5||3785||3784.5|0
1645110320000|2022-02-17 15:05:20|3786|3785|3786|3785|3786|3785.5|3786|3785|668
1645110330000|2022-02-17 15:05:30||3785.5||3785||3785.5||3785|0
1645110340000|2022-02-17 15:05:40|3785.5|3784.5|3785|3784.5|3785.5|3784.5|3785|3784.5|833
1645110350000|2022-02-17 15:05:50|3785.5|3785|3785|3784|3785.5|3785|3784.5|3783.5|2821
1645110360000|2022-02-17 15:06:00||3784.5||3784||3784.5||3784|0
1645110370000|2022-02-17 15:06:10|3785.5|3784.5|3785.5|3784.5|3785.5|3785|3785|3784.5|1844
1645110390000|2022-02-17 15:06:30|3786|3785|3786|3785|3786|3785|3785.5|3785|776
1645110400000|2022-02-17 15:06:40|3786.5|3785.5|3787|3786|3787|3786|3786|3785.5|1508
1645110410000|2022-02-17 15:06:50|||||||||17
1645110420000|2022-02-17 15:07:00|3786.5|3785.5|3786.5|3785.5|3787|3785.5|3786.5|3785.5|1146
1645110430000|2022-02-17 15:07:10|3787|3786|3787|3786|3787|3786.5|3787|3785.5|97
1645110440000|2022-02-17 15:07:20|3786.5|3785.5|3786.5|3785.5|3786.5|3786|3786.5|3785.5|317
1645110460000|2022-02-17 15:07:40|3787|3786|3788|3787|3788|3787|3787|3786|2188
1645110470000|2022-02-17 15:07:50|3787.5|3786.5|3787.5|3786.5|3787.5|3786.5|3787.5|3786.5|305
1645110480000|2022-02-17 15:08:00||3787||3787||3787||3787|1
1645110490000|2022-02-17 15:08:10|3788|3786.5|3788|3787|3788|3787|3787.5|3786.5|1607
1645110500000|2022-02-17 15:08:20|||||||||71
1645110510000|2022-02-17 15:08:30|3787.5|3786.5|3788|3787|3788|3787.5|3787.5|3786.5|1244
1645110520000|2022-02-17 15:08:40|3788.5|3787.5|3789.5|3788.5|3789.5|3788.5|3788.5|3787.5|1260
1645110530000|2022-02-17 15:08:50|3789|3788|3789.5|3788.5|3789.5|3789|3789|3788|80
1645110540000|2022-02-17 15:09:00|3789|3789|3789|3788|3789|3789|3789|3788|689
1645110550000|2022-02-17 15:09:10|3789.5|3788.5|3790|3788.5|3790|3789.5|3789.5|3788.5|1262
1645110560000|2022-02-17 15:09:20||3789||3789.5||3789.5||3789|0
1645110570000|2022-02-17 15:09:30|3789.5|3789|3791|3790.5|3791.5|3791|3789.5|3788.5|3586
1645110600000|2022-02-17 15:10:00|3791.5||3791.5||3791.5||3791.5||542
1645110610000|2022-02-17 15:10:10|3791||3791.5||3791.5||3791||96
1645110640000|2022-02-17 15:10:40|3791|3789.5|3790.5|3789.5|3791|3789.5|3790.5|3789.5|337
1645110650000|2022-02-17 15:10:50||3789||3789||3789||3789|356
1645110660000|2022-02-17 15:11:00|3790|3788.5|3790|3788.5|3790|3788.5|3789.5|3788.5|208
1645110670000|2022-02-17 15:11:10|3789.5|3789|3789.5|3788.5|3789.5|3789|3789.5|3788.5|0
1645110680000|2022-02-17 15:11:20||3789||3789||3789||3788.5|192
1645110690000|2022-02-17 15:11:30|3790|3788.5|3791|3790|3791|3790|3789.5|3788.5|1284
1645110700000|2022-02-17 15:11:40|3790.5|3789.5|3791|3789.5|3791|3789.5|3790.5|3789.5|0
1645110710000|2022-02-17 15:11:50|3790.5||3790.5||3791||3790.5||265
1645110720000|2022-02-17 15:12:00|3791|3790|3792|3791.5|3792.5|3791.5|3790.5|3790|2309
1645110730000|2022-02-17 15:12:10|3792.5|3791|3792.5|3791.5|3793|3791.5|3792|3791|545
1645110740000|2022-02-17 15:12:20||3791||3791||3791||3791|0
1645110750000|2022-02-17 15:12:30|3792|3790.5|3791.5|3790.5|3792|3791|3791|3790.5|1517
1645110760000|2022-02-17 15:12:40|3792|3791|3792|3790.5|3792|3791|3791.5|3790.5|302
1645110770000|2022-02-17 15:12:50||3791||3790.5||3791||3790.5|0
1645110780000|2022-02-17 15:13:00|||||||||333
1645110790000|2022-02-17 15:13:10|3791.5|3791|3792|3791|3792|3791|3791.5|3790.5|129
1645110810000|2022-02-17 15:13:30|3793|3791.5|3792.5|3791.5|3793|3792|3792.5|3791.5|1142
1645110820000|2022-02-17 15:13:40|3793|3792|3794|3793|3794|3793|3793|3792|0
1645110830000|2022-02-17 15:13:50|3793.5|3793.5|3793|3792|3793.5|3793.5|3793|3792|2259
1645110840000|2022-02-17 15:14:00|3793.5|3792.5|3794|3793.5|3794|3793.5|3793.5|3792.5|404
1645110850000|2022-02-17 15:14:10|3793.5|3793|3793|3792|3794|3793|3793|3792|2961
1645110860000|2022-02-17 15:14:20|3793.5|3792.5|3793.5|3792.5|3793.5|3792.5|3793.5|3792.5|0
1645110870000|2022-02-17 15:14:30|3794|3793|3794|3793|3794|3793|3794|3793|273
1645110880000|2022-02-17 15:14:40|3794.5|3793.5|3794.5|3793.5|3794.5|3794|3794|3793.5|1512
1645110890000|2022-02-17 15:14:50|3795|3793|3794.5|3793|3795|3793.5|3794|3793|477
1645110900000|2022-02-17 15:15:00||3793.5||3793.5||3793.5||3793|0
1645110910000|2022-02-17 15:15:10||3794||3794||3794||3793.5|28
1645110920000|2022-02-17 15:15:20||3793.5||3793.5||3793.5||3793.5|222
1645110930000|2022-02-17 15:15:30|3795|3794|3795|3794|3795|3794|3795|3794|733
1645110940000|2022-02-17 15:15:40|3795.5|3794.5|3796|3795|3796|3795.5|3795.5|3794.5|1430
1645110950000|2022-02-17 15:15:50|3796.5|3795.5|3796.5|3795.5|3796.5|3796|3796.5|3795.5|385
1645110960000|2022-02-17 15:16:00|3797|3796|3796|3795|3797.5|3796.5|3795|3794|4102
1645110970000|2022-02-17 15:16:10|3796.5|3795.5|3796.5|3796|3796.5|3796|3796.5|3795.5|941
1645110980000|2022-02-17 15:16:20|3797||3797||3797||3797||358
1645110990000|2022-02-17 15:16:30|3797.5|3796.5|3797|3796|3797.5|3796.5|3796.5|3795.5|3866
1645111000000|2022-02-17 15:16:40|3797.5|3796.5|3797.5|3796.5|3798|3797|3797|3796.5|480
1645111010000|2022-02-17 15:16:50|3798|3797|3798|3797|3798.5|3797.5|3798|3797|350
1645111020000|2022-02-17 15:17:00|3798.5|3797.5|3798|3797|3798.5|3798|3798|3797|337
1645111030000|2022-02-17 15:17:10|3797.5|3796.5|3799|3797.5|3799|3798|3797.5|3796.5|4753
1645111040000|2022-02-17 15:17:20|3798.5|3798|3799|3798|3799|3798|3798.5|3798|278
1645111050000|2022-02-17 15:17:30|3799.5|3798.5|3799.5|3798.5|3799.5|3798.5|3799|3798.5|345
1645111060000|2022-02-17 15:17:40||3799||3799||3799||3798.5|345
1645111070000|2022-02-17 15:17:50|3800|3799.5|3801|3800|3801|3800|3799.5|3799.5|2420
1645111080000|2022-02-17 15:18:00|3800.5|3799.5|3801|3800|3801|3800|3800.5|3799.5|0
1645111090000|2022-02-17 15:18:10|3801.5|3800.5|3801|3800|3801.5|3800.5|3801|3800|510
1645111100000|2022-02-17 15:18:20|3800.5|3799.5|3800|3799.5|3801|3800|3800|3799.5|740
1645111110000|2022-02-17 15:18:30|3800.5||3801||3801||3800.5||1001
1645111120000|2022-02-17 15:18:40|3801.5|3800|3802|3800.5|3802|3801|3801.5|3800|648
1645111130000|2022-02-17 15:18:50||3801||3801||3801.5||3801|52
1645111140000|2022-02-17 15:19:00|3802.5|3801.5|3803|3802|3803|3802|3802|3801.5|638
1645111150000|2022-02-17 15:19:10|3803.5|3802.5|3803.5|3802.5|3804.5|3803.5|3803.5|3802|2514
1645111160000|2022-02-17 15:19:20|3803|3802|3802.5|3801|3803|3802.5|3802|3801|1637
1645111170000|2022-02-17 15:19:30||3801.5||3801.5||3802||3801.5|0
1645111180000|2022-02-17 15:19:40|3802|3801|3802.5|3801.5|3803|3802|3802|3801|1813
1645111190000|2022-02-17 15:19:50|3802|3801|3800|3799|3802|3801|3800|3799|7245
1645111200000|2022-02-17 15:20:00|3800.5|3799.5|3801|3800|3801|3800|3800.5|3799.5|870
1645111210000|2022-02-17 15:20:10|3800.5|3800.5|3802.5|3801.5|3802.5|3801.5|3800.5|3800|2534
1645111220000|2022-02-17 15:20:20|3803|3802|3803.5|3802.5|3803.5|3802.5|3802.5|3801.5|2553
1645111230000|2022-02-17 15:20:30|3804||3803.5||3804||3803||0
1645111240000|2022-02-17 15:20:40|3803|3803|3804|3803|3804|3803|3803|3803|627
1645111250000|2022-02-17 15:20:50|3803.5|3803.5|3805|3804|3805.5|3805|3803.5|3803.5|2186
1645111260000|2022-02-17 15:21:00|3805.5|3803.5|3802|3801|3805.5|3803.5|3802|3801|3196
1645111270000|2022-02-17 15:21:10|3802.5|3801.5|3802.5|3801|3802.5|3801.5|3802|3801|300
1645111280000|2022-02-17 15:21:20|3801.5|3800.5|3801.5|3800.5|3801.5|3800.5|3801|3800|1153
1645111290000|2022-02-17 15:21:30|3801|3800|3799.5|3799|3801|3800|3799.5|3799|65
1645111300000|2022-02-17 15:21:40|3799|3798.5|3799.5|3798|3799.5|3798.5|3799|3798|496
1645111310000|2022-02-17 15:21:50|3800|3798.5|3799.5|3798.5|3800|3799|3799.5|3798.5|1849
1645111320000|2022-02-17 15:22:00|3799|3798|3799|3798|3799.5|3798.5|3798.5|3798|408
1645111330000|2022-02-17 15:22:10|3798.5|3798.5|3799.5|3799|3799.5|3799|3798.5|3798.5|0
1645111340000|2022-02-17 15:22:20||3798.5||3798.5||3798.5||3798.5|440
1645111350000|2022-02-17 15:22:30|3800|3799|3800|3799.5|3800|3799.5|3800|3799|36
1645111360000|2022-02-17 15:22:40|3800.5|3799|3799.5|3799|3800.5|3799|3799.5|3799|1506
1645111370000|2022-02-17 15:22:50|3800|3798.5|3799.5|3798.5|3800|3798.5|3799.5|3798.5|1504
1645111380000|2022-02-17 15:23:00|3799|3798|3799|3798|3799|3798|3798.5|3798|352
1645111390000|2022-02-17 15:23:10|3798.5|3797.5|3797.5|3796.5|3799|3797.5|3796.5|3796|2963
1645111400000|2022-02-17 15:23:20|3798|3797|3799|3797.5|3799|3797.5|3798|3796.5|601
1645111410000|2022-02-17 15:23:30|3798.5|3798|3799|3798|3799|3798.5|3798.5|3798|0
1645111420000|2022-02-17 15:23:40|3798.5||3799||3799||3798.5||768
1645111430000|2022-02-17 15:23:50|3798.5|3798.5|3799|3798|3799|3798.5|3798.5|3798|652
1645111440000|2022-02-17 15:24:00|3798.5|3797.5|3797.5|3796.5|3799|3797.5|3797.5|3796.5|1071
1645111450000|2022-02-17 15:24:10||3797||3796.5||3797||3796.5|488
1645111460000|2022-02-17 15:24:20|3797|3796|3796.5|3795|3797.5|3796|3796|3795|701
1645111470000|2022-02-17 15:24:30|3796||3795.5||3796||3795.5||0
1645111480000|2022-02-17 15:24:40|3796||3796||3796||3795.5||1546
1645111490000|2022-02-17 15:24:50|3796.5|3795.5|3796|3795|3796.5|3796|3795.5|3795|1128
1645111500000|2022-02-17 15:25:00|3795.5|3794.5|3796.5|3795|3796.5|3795|3795|3793.5|408
1645111510000|2022-02-17 15:25:10|3796||3796.5||3796.5||3796||0
1645111520000|2022-02-17 15:25:20|3796|3795.5|3796|3795|3797|3796|3796|3795|585
1645111530000|2022-02-17 15:25:30|3795.5||3795.5||3796||3795.5||0
1645111540000|2022-02-17 15:25:40|3796|3794.5|3795.5|3795|3796|3795|3795.5|3794.5|297
1645111550000|2022-02-17 15:25:50|3796|3794.5|3794|3793|3796|3795|3793.5|3793|1962
1645111560000|2022-02-17 15:26:00|3794.5|3792.5|3794|3793|3794.5|3793.5|3794|3792.5|0
1645111570000|2022-02-17 15:26:10|3793.5|3792.5|3793.5|3793|3794.5|3793.5|3793.5|3792.5|1308
1645111580000|2022-02-17 15:26:20|3794|3793.5|3794.5|3793.5|3794.5|3793.5|3794|3793.5|130
1645111590000|2022-02-17 15:26:30|3794|3793|3793.5|3792.5|3794.5|3793.5|3793|3792|694
1645111600000|2022-02-17 15:26:40|3794|3793|3794|3793|3794.5|3793|3794|3792.5|399
1645111610000|2022-02-17 15:26:50|3793.5|3793.5|3794.5|3793.5|3794.5|3793.5|3793.5|3793.5|33
1645111620000|2022-02-17 15:27:00|3794|3793|3794|3793|3794|3793|3792.5|3792|417
1645111630000|2022-02-17 15:27:10|3793.5|3792.5|3793|3792|3793.5|3792.5|3793|3792|148
1645111640000|2022-02-17 15:27:20|3792.5|3791.5|3792.5|3791|3792.5|3791.5|3791.5|3791|52
1645111650000|2022-02-17 15:27:30|3792|3791.5|3792.5|3791.5|3792.5|3792|3792|3791.5|0
1645111660000|2022-02-17 15:27:40|3793|3792|3793.5|3792.5|3794|3793|3792.5|3792|4267
1645111670000|2022-02-17 15:27:50|3793|3792|3793.5|3792|3793.5|3792.5|3793|3792|334
1645111680000|2022-02-17 15:28:00|3793||3793.5||3793.5||3792.5||26
1645111690000|2022-02-17 15:28:10|3794|3793|3794|3793|3794|3793|3793.5|3792|765
1645111700000|2022-02-17 15:28:20|3794.5|3793.5|3794|3793|3794.5|3793.5|3793.5|3793|0
1645111710000|2022-02-17 15:28:30|3793.5|3792.5|3793.5|3792|3793.5|3792.5|3793|3792|2491
1645111720000|2022-02-17 15:28:40|3793|3791.5|3793|3792|3793.5|3792|3792|3791|2820
1645111730000|2022-02-17 15:28:50|3793.5|3791.5|3793|3792|3793.5|3792|3792|3791.5|168
1645111740000|2022-02-17 15:29:00|3792.5|3791.5|3792|3791|3793|3791.5|3791.5|3791|1992
1645111750000|2022-02-17 15:29:10|3792.5|3791.5|3792.5|3791|3792.5|3791.5|3792|3791|98
1645111760000|2022-02-17 15:29:20|3792|3791.5|3792.5|3791.5|3792.5|3792|3792|3791.5|20
1645111770000|2022-02-17 15:29:30|3792|3791|3792|3791|3792.5|3791|3792|3791|200
1645111780000|2022-02-17 15:29:40|3791.5|3791.5|3792|3791.5|3792.5|3792|3791.5|3791|1284
1645111790000|2022-02-17 15:29:50|3792.5|3792|3793|3792|3793|3792.5|3792|3791.5|800
1645111800000|2022-02-17 15:30:00|3792.5||3793||3793||3792.5||100
1645111810000|2022-02-17 15:30:10|3793.5|3792.5|3793|3792.5|3793.5|3792.5|3793|3792.5|137
1645111820000|2022-02-17 15:30:20|3793.5|3793|3794|3793|3794|3793.5|3793|3792.5|1039
1645111830000|2022-02-17 15:30:30|3794.5|3793.5|3794.5|3793.5|3794.5|3793.5|3794|3793.5|322
1645111840000|2022-02-17 15:30:40|3794||3794||3794.5||3794||175
1645111850000|2022-02-17 15:30:50|3794.5|3793|3794.5|3793.5|3794.5|3793.5|3793.5|3793|2035
1645111860000|2022-02-17 15:31:00|3794|3794|3795.5|3794.5|3795.5|3794.5|3794|3794|557
1645111870000|2022-02-17 15:31:10|3795|3794|3795|3794|3795.5|3794|3795|3794|57
1645111880000|2022-02-17 15:31:20|3795.5|3794.5|3796|3795|3796|3795.5|3795.5|3794.5|730
1645111890000|2022-02-17 15:31:30||3795.5||3795||3795.5||3795|385
1645111900000|2022-02-17 15:31:40|3795.5||3795.5||3795.5||3795.5||103
1645111910000|2022-02-17 15:31:50|3796|3795.5|3797|3796|3797.5|3796.5|3796|3795|453
1645111920000|2022-02-17 15:32:00|3796.5|3796.5|3797|3796|3797|3796.5|3796.5|3796|0
1645111930000|2022-02-17 15:32:10|3797.5|3796.5|3797|3796.5|3797.5|3796.5|3796.5|3796|1637
1645111940000|2022-02-17 15:32:20|3797.5|3797|3797.5|3796.5|3798|3797|3797.5|3796.5|0
1645111960000|2022-02-17 15:32:40|3797|3797|3797.5|3797|3798|3797|3797|3797|269
1645111970000|2022-02-17 15:32:50|3797|3796.5|3798|3797|3798|3797|3797|3796.5|1778
1645111980000|2022-02-17 15:33:00|3797.5||3798||3798||3797.5||0
1645112000000|2022-02-17 15:33:20|3797.5|3796.5|3797.5|3796.5|3797.5|3796.5|3797.5|3796.5|1068
1645112010000|2022-02-17 15:33:30||3797||3797||3797||3797|57
1645112020000|2022-02-17 15:33:40|3797|3796.5|3796.5|3795.5|3797|3796.5|3796|3795.5|4458
1645112030000|2022-02-17 15:33:50|3797|3796|3796|3795|3797|3796|3795.5|3795|1023
1645112040000|2022-02-17 15:34:00|3796.5|3795.5|3796.5|3796|3797|3796|3796|3795|4725
1645112050000|2022-02-17 15:34:10||3795.5||3795.5||3795.5||3795.5|284
1645112060000|2022-02-17 15:34:20|3796|3795|3796|3795|3796.5|3795|3796|3795|475
1645112070000|2022-02-17 15:34:30|3795.5|3794.5|3795.5|3794.5|3795.5|3794.5|3795.5|3794.5|1409
1645112090000|2022-02-17 15:34:50|||||||||102
1645112100000|2022-02-17 15:35:00|3795|3794|3794|3793.5|3795|3794|3794|3793.5|2029
1645112110000|2022-02-17 15:35:10|3793.5|3793|3793.5|3792.5|3793.5|3793|3793.5|3792.5|128
1645112120000|2022-02-17 15:35:20||3793||3792.5||3793||3792.5|541
1645112130000|2022-02-17 15:35:30|3793|3791.5|3793|3792|3793|3792|3793|3791.5|69
1645112140000|2022-02-17 15:35:40|3793.5|3792.5|3794|3793|3794|3793.5|3793|3792|3546
1645112150000|2022-02-17 15:35:50|3793.5|3792.5|3793.5|3792.5|3793.5|3793|3793|3792.5|479
1645112160000|2022-02-17 15:36:00|3793|3793|3793.5|3793|3793.5|3793|3793|3792.5|760
1645112170000|2022-02-17 15:36:10||3792.5||3792.5||3792.5||3792.5|443
1645112180000|2022-02-17 15:36:20|3794|3793|3793.5|3792.5|3794|3793.5|3793.5|3792.5|1012
1645112190000|2022-02-17 15:36:30|3794|3793|3794|3793|3794.5|3793.5|3793.5|3793|1851
1645112200000|2022-02-17 15:36:40|3793.5|3793.5|3793.5|3792.5|3794|3793.5|3793.5|3792.5|998
1645112210000|2022-02-17 15:36:50|3793|3792|3793|3792|3793|3792.5|3793|3792|594
1645112230000|2022-02-17 15:37:10|3793.5|3792.5|3794|3793|3794|3793.5|3793.5|3792.5|1627
1645112240000|2022-02-17 15:37:20|3793.5|3793.5|3793.5|3792.5|3794|3793.5|3793|3792.5|1420
1645112250000|2022-02-17 15:37:30|3794|3793|3794|3793|3794|3793|3794|3793|444
1645112260000|2022-02-17 15:37:40|3793.5|3792.5|3793.5|3792.5|3793.5|3792.5|3793.5|3792.5|0
1645112270000|2022-02-17 15:37:50|3793|3793|3793.5|3793|3793.5|3793|3793|3792.5|1333
1645112280000|2022-02-17 15:38:00||3792.5||3792.5||3792.5||3792.5|0
1645112300000|2022-02-17 15:38:20|3793|3793|3793|3792|3793|3793|3792.5|3792|1843
1645112310000|2022-02-17 15:38:30|3792.5|3792.5|3793.5|3792.5|3793.5|3793|3792.5|3792.5|2089
1645112320000|2022-02-17 15:38:40|3793|3792|3793|3792.5|3793.5|3793|3793|3792|1989
1645112330000|2022-02-17 15:38:50|3793.5|3792|3793|3792|3793.5|3792|3793|3792|314
1645112340000|2022-02-17 15:39:00|3793.5|3792.5|3793.5|3792.5|3793.5|3792.5|3793.5|3792.5|453
1645112350000|2022-02-17 15:39:10|3793|3793|3793.5|3793|3794|3793|3793|3793|1194
1645112360000|2022-02-17 15:39:20|3794|3793.5|3795|3794|3795|3794|3794|3793.5|674
1645112370000|2022-02-17 15:39:30|3794.5||3794.5||3795||3794.5||0
1645112380000|2022-02-17 15:39:40|3794|3793.5|3794.5|3793.5|3795|3794|3794|3793.5|3681
1645112390000|2022-02-17 15:39:50|3794|3793|3794|3793.5|3794.5|3793.5|3793.5|3793|1525
1645112400000|2022-02-17 15:40:00|3794.5|3794|3794.5|3794|3794.5|3794|3794.5|3794|789
1645112410000|2022-02-17 15:40:10|3794|3793.5|3794|3793.5|3794|3793.5|3794|3793.5|549
1645112420000|2022-02-17 15:40:20|3794.5|3794|3794.5|3793.5|3795|3794|3794.5|3793.5|769
1645112430000|2022-02-17 15:40:30|||||||||532
1645112440000|2022-02-17 15:40:40|3794|3793|3794|3793.5|3794.5|3793.5|3793.5|3793|2151
1645112450000|2022-02-17 15:40:50|3793.5|3793|3794|3793|3794|3793.5|3793.5|3793|139
1645112470000|2022-02-17 15:41:10|3794.5|3793.5|3795|3794|3795|3794.5|3794|3793.5|1827
1645112490000|2022-02-17 15:41:30|||||||||126
1645112500000|2022-02-17 15:41:40||3794.5||3794||3794.5||3794|195
1645112510000|2022-02-17 15:41:50|3794.5|3794.5|3794.5|3793.5|3794.5|3794.5|3794|3793.5|1959
1645112520000|2022-02-17 15:42:00|3794|3793|3794|3793|3794.5|3793|3794|3793|202
1645112530000|2022-02-17 15:42:10|3794.5|3793.5|3795|3794|3795|3794|3794.5|3793.5|1180
1645112540000|2022-02-17 15:42:20|3794.5||3794.5||3794.5||3794.5||68
1645112550000|2022-02-17 15:42:30|3795|3794.5|3795.5|3794.5|3795.5|3794.5|3795|3794|2462
1645112560000|2022-02-17 15:42:40|3795||3795.5||3795.5||3795||0
1645112570000|2022-02-17 15:42:50||3795||3795||3795||3795|172
1645112580000|2022-02-17 15:43:00|||||||||230
1645112590000|2022-02-17 15:43:10|||||||||175
1645112610000|2022-02-17 15:43:30||3794.5||3794.5||3794.5||3794.5|703
1645112630000|2022-02-17 15:43:50|3795|3794|3794.5|3794|3795|3794|3794.5|3794|2028
1645112640000|2022-02-17 15:44:00|3795|3794.5|3795|3794|3795|3794.5|3794.5|3794|1527
1645112650000|2022-02-17 15:44:10||3794.5||3794||3794.5||3794|349
1645112670000|2022-02-17 15:44:30|||||||||25
1645112680000|2022-02-17 15:44:40|||||||||20
1645112690000|2022-02-17 15:44:50|||||||||90
1645112700000|2022-02-17 15:45:00|3794.5|3793.5|3793.5|3792.5|3794.5|3793.5|3793.5|3792.5|3035
1645112720000|2022-02-17 15:45:20|3793|3792|3792.5|3792|3793|3792|3792.5|3792|655
1645112730000|2022-02-17 15:45:30|3793|3791.5|3791.5|3790.5|3793|3792|3791|3790|4731
1645112740000|2022-02-17 15:45:40|3792|3791|3793|3792|3793|3792.5|3792|3791|1650
1645112750000|2022-02-17 15:45:50|||||||||71
1645112760000|2022-02-17 15:46:00|3792.5|3791.5|3792.5|3791.5|3793|3792.5|3792.5|3791.5|2086
1645112770000|2022-02-17 15:46:10|3793|3792|3794|3793.5|3794|3793.5|3793|3791.5|4709
1645112900000|2022-02-17 15:48:20|3790|3793|3790.5|3789.5|3790.5|3793|3790|3789.5|1132
1645112910000|2022-02-17 15:48:30|3790||3790.5||3790.5||3790||30
1645112920000|2022-02-17 15:48:40|3790|3789|3789.5|3788.5|3790.5|3789.5|3789|3788.5|1708
1645112930000|2022-02-17 15:48:50|3790|3789|3789.5|3788.5|3790|3789.5|3789.5|3788.5|1417
1645112940000|2022-02-17 15:49:00|3789|3788|3789|3788.5|3789|3788.5|3789|3788|807
1645112950000|2022-02-17 15:49:10|3788.5|3788|3788|3787|3788.5|3788|3788|3787|2901
1645112960000|2022-02-17 15:49:20|3788.5|3787.5|3787|3786|3788.5|3787.5|3787|3786|1851
1645112970000|2022-02-17 15:49:30|3786.5|3786.5|3786.5|3786|3786.5|3786.5|3786.5|3786|0
1645112980000|2022-02-17 15:49:40|3787|3786.5|3787.5|3787|3788|3787|3786.5|3786|5899
1645112990000|2022-02-17 15:49:50|3788.5|3787.5|3788|3787|3788.5|3787.5|3788|3787|1240
1645113000000|2022-02-17 15:50:00|3788.5|3787.5|3788.5|3788|3789|3788|3788|3787|374
1645113010000|2022-02-17 15:50:10|3788|3787.5|3788|3787|3788|3788|3788|3787|479
1645113020000|2022-02-17 15:50:20|3787.5|3787.5|3787.5|3787|3787.5|3787.5|3787.5|3787|2367
1645113030000|2022-02-17 15:50:30|3788|3787.5|3789|3788|3789|3788|3788|3787.5|5067
1645113040000|2022-02-17 15:50:40||3788.5||3788||3788.5||3788|304
1645113050000|2022-02-17 15:50:50|3788.5|3788.5|3789.5|3788.5|3789.5|3789|3788.5|3788.5|1972
1645113060000|2022-02-17 15:51:00|3789|3789|3790|3789|3790|3789|3789|3789|1897
1645113070000|2022-02-17 15:51:10|3789.5|3789.5|3790.5|3789.5|3790.5|3789.5|3789.5|3789|480
1645113080000|2022-02-17 15:51:20|3791|3790|3791|3790|3791.5|3790.5|3790|3789.5|11707
1645113090000|2022-02-17 15:51:30|3790.5|3789.5|3790.5|3789.5|3791|3789.5|3790.5|3789.5|926
1645113100000|2022-02-17 15:51:40|3790|3790|3790.5|3790|3790.5|3790|3790|3790|1372
1645113110000|2022-02-17 15:51:50|3790|3789.5|3790|3789.5|3790.5|3790|3790|3789|1047
1645113120000|2022-02-17 15:52:00|3790.5|3789|3790.5|3790|3790.5|3790|3789.5|3789|928
1645113130000|2022-02-17 15:52:10|||||||||435
1645113140000|2022-02-17 15:52:20|3791|3790.5|3790.5|3790|3791|3790.5|3790.5|3790|726
1645113150000|2022-02-17 15:52:30|3791|3789.5|3790.5|3790|3791|3790|3790.5|3789.5|2522
1645113160000|2022-02-17 15:52:40|3790|3789.5|3790|3789.5|3791|3790|3790|3789.5|1536
1645113170000|2022-02-17 15:52:50|3789.5|3789|3791|3790|3791|3790|3789.5|3789|809
1645113180000|2022-02-17 15:53:00|3790.5|3790.5|3791|3790|3791.5|3790.5|3790.5|3790|3044
1645113190000|2022-02-17 15:53:10|3791.5|3790.5|3791|3790.5|3791.5|3790.5|3791|3790.5|83
1645113200000|2022-02-17 15:53:20|3791.5|3791|3790.5|3790|3791.5|3791|3790.5|3790|4850
1645113210000|2022-02-17 15:53:30|3790|3789.5|3790.5|3789.5|3790.5|3790|3790|3789.5|3003
1645113220000|2022-02-17 15:53:40|3790|3790|3790|3789.5|3790.5|3790|3790|3789.5|3787
1645113230000|2022-02-17 15:53:50|3789.5|3789|3790|3789|3790|3789.5|3789.5|3789|3009
1645113240000|2022-02-17 15:54:00|3789.5|3788.5|3789.5|3788.5|3790|3789|3789|3788.5|1069
1645113250000|2022-02-17 15:54:10|3789|3789|3789.5|3788.5|3789.5|3789|3789|3788.5|2401
1645113260000|2022-02-17 15:54:20||3789||3788.5||3789||3788.5|0
1645113270000|2022-02-17 15:54:30|3790|3789|3790|3789|3790|3789|3789.5|3789|417
1645113280000|2022-02-17 15:54:40|3789.5|3789.5|3790.5|3790|3790.5|3790|3789.5|3789|1134
1645113290000|2022-02-17 15:54:50|3791|3790.5|3792|3791.5|3792|3791.5|3791|3790.5|1859
1645113300000|2022-02-17 15:55:00|3791.5|3791|3793|3792|3793.5|3792.5|3791.5|3791|1449
1645113310000|2022-02-17 15:55:10||3792.5||3792||3792.5||3792|0
1645113320000|2022-02-17 15:55:20|3792.5|3792.5|3793|3792.5|3793.5|3792.5|3792.5|3792|2789
1645113330000|2022-02-17 15:55:30|3792.5|3792|3793|3792|3793|3792.5|3792.5|3792|457
1645113340000|2022-02-17 15:55:40|3792.5|3792.5|3793|3792.5|3793|3792.5|3792.5|3792|413
1645113350000|2022-02-17 15:55:50|3792.5|3792|3792.5|3792|3793|3792.5|3792.5|3792|1801
1645113360000|2022-02-17 15:56:00|3793|3791.5|3793|3792|3793.5|3793|3793|3791.5|4787
1645113370000|2022-02-17 15:56:10|3793.5|3792.5|3794.5|3793.5|3794.5|3793.5|3793|3792.5|406
1645113380000|2022-02-17 15:56:20|3795|3794|3795.5|3794.5|3795.5|3795|3794.5|3794|2016
1645113390000|2022-02-17 15:56:30|3795|3795|3796|3795|3796|3795|3795|3795|655
1645113400000|2022-02-17 15:56:40|3795.5|3795.5|3795.5|3794.5|3796|3795.5|3795|3794.5|1070
1645113410000|2022-02-17 15:56:50|3795|3794|3794|3793|3795.5|3794.5|3793.5|3793|4066
1645113420000|2022-02-17 15:57:00|3793.5|3792.5|3793|3792|3793.5|3792.5|3793|3791.5|444
1645113430000|2022-02-17 15:57:10|3792.5|3791.5|3793|3792|3793|3792.5|3792.5|3791.5|0
1645113440000|2022-02-17 15:57:20|3793.5|3792.5|3793.5|3792.5|3793.5|3793|3793|3792|736
1645113450000|2022-02-17 15:57:30|3793|3792|3793|3792.5|3793.5|3792.5|3792.5|3792|1370
1645113460000|2022-02-17 15:57:40|3793.5|3793|3793|3792|3793.5|3793|3793|3792|1111
1645113470000|2022-02-17 15:57:50|3793.5|3792.5|3793.5|3792.5|3793.5|3793|3793.5|3792.5|230
1645113480000|2022-02-17 15:58:00|3794|3793|3794.5|3793.5|3794.5|3793.5|3793.5|3792.5|4180
1645113490000|2022-02-17 15:58:10|3794|3794|3794|3793.5|3794.5|3794|3794|3793.5|243
1645113500000|2022-02-17 15:58:20|3793.5|3793|3794|3793.5|3794.5|3793.5|3793.5|3793|2461
1645113510000|2022-02-17 15:58:30|3793.5|3793|3793|3792.5|3794|3793.5|3793|3792.5|469
1645113520000|2022-02-17 15:58:40|3793.5|3793|3794|3793.5|3794|3793.5|3793.5|3792.5|975
1645113530000|2022-02-17 15:58:50|3794.5|3794|3795.5|3794.5|3795.5|3795|3794.5|3793.5|2068
1645113540000|2022-02-17 15:59:00|3795|3794|3795.5|3794.5|3796|3795|3795|3794|230
1645113550000|2022-02-17 15:59:10||3795||3795||3795||3794.5|0
1645113560000|2022-02-17 15:59:20|3796|3795.5|3796.5|3796|3796.5|3796|3796|3795.5|830
1645113570000|2022-02-17 15:59:30|3797|3796.5|3796.5|3795.5|3797|3796.5|3795.5|3795|2497
1645113580000|2022-02-17 15:59:40|3796|3795|3796.5|3795.5|3797|3796|3795.5|3795|651
1645113590000|2022-02-17 15:59:50|3796|3795|3796|3795|3796.5|3795.5|3796|3795|1691
1645113600000|2022-02-17 16:00:00|3795.5|3794.5|3795|3794.5|3796|3795|3795|3794.5|1183
1645113610000|2022-02-17 16:00:10|3795.5|3795|3795|3794.5|3795.5|3795|3795|3794.5|192
1645113620000|2022-02-17 16:00:20|3795.5|3795|3795.5|3795|3796|3795.5|3795.5|3794.5|2422
1645113630000|2022-02-17 16:00:30|3796|3795.5|3797.5|3796.5|3798|3797|3796|3795|1645
1645113640000|2022-02-17 16:00:40|3797|3797|3797|3796.5|3797.5|3797|3797|3796.5|89
1645113650000|2022-02-17 16:00:50|3797.5|3797|3797.5|3796.5|3797.5|3797|3797.5|3796.5|297
1645113660000|2022-02-17 16:01:00|3798|3797|3798|3797|3798|3797.5|3797.5|3796.5|1033
1645113670000|2022-02-17 16:01:10|3797.5|3796.5|3797.5|3796.5|3798|3797|3796.5|3796|7908
1645113680000|2022-02-17 16:01:20|3798|3797|3797.5|3797|3798|3797.5|3797.5|3796.5|214
1645113690000|2022-02-17 16:01:30|3797|3796.5|3797|3796.5|3797.5|3796.5|3797|3796.5|1689
1645113700000|2022-02-17 16:01:40|||||||||177
1645113710000|2022-02-17 16:01:50|3796.5|3796|3796.5|3795.5|3796.5|3796|3796|3795.5|7105
1645113720000|2022-02-17 16:02:00|3796|3795|3795|3794|3796|3795|3794.5|3794|1125
1645113730000|2022-02-17 16:02:10|3794.5|3794.5|3794.5|3793.5|3795|3794.5|3794|3793.5|1399
1645113740000|2022-02-17 16:02:20|3794|3793|3795|3794|3795|3794|3793|3792.5|3889
1645113750000|2022-02-17 16:02:30|3794.5|3793.5|3793.5|3793|3794.5|3793.5|3793.5|3793|503
1645113760000|2022-02-17 16:02:40|3794|3793.5|3794.5|3794|3795|3794.5|3794|3793.5|3963
1645113770000|2022-02-17 16:02:50|3795|3794.5|3795|3794.5|3795|3794.5|3794.5|3794.5|912
1645113780000|2022-02-17 16:03:00|3794.5|3794|3795|3794|3795|3794.5|3794|3793.5|1352
1645113790000|2022-02-17 16:03:10|3794.5|3793.5|3794.5|3794|3794.5|3794|3794|3793.5|452
1645113800000|2022-02-17 16:03:20|3794|3793.5|3794|3793.5|3794.5|3793.5|3794|3793.5|293
1645113810000|2022-02-17 16:03:30|3793.5|3793|3794|3793|3794|3793.5|3793.5|3793|508
1645113820000|2022-02-17 16:03:40|3793.5|3793.5|3794.5|3793.5|3794.5|3793.5|3793.5|3793|2291
1645113830000|2022-02-17 16:03:50|3794||3794||3794||3794||886
1645113840000|2022-02-17 16:04:00|3794.5|3794|3795|3794|3795|3794.5|3794.5|3794|1744
1645113850000|2022-02-17 16:04:10|3794.5|3793.5|3794|3793|3795|3794|3794|3793|2974
1645113860000|2022-02-17 16:04:20||3793.5||3793||3793.5||3793|227
1645113870000|2022-02-17 16:04:30||3793.5||3793.5||3793.5||3793|0
1645113880000|2022-02-17 16:04:40|3794.5|3794|3794|3793|3794.5|3794|3793.5|3793|2774
1645113890000|2022-02-17 16:04:50|3794.5|3793.5|3794.5|3793.5|3794.5|3793.5|3794|3793|715
1645113900000|2022-02-17 16:05:00|3795|3794|3795|3794|3795|3794.5|3794.5|3794|728
1645113910000|2022-02-17 16:05:10|3795.5|3794.5|3795|3794.5|3795.5|3795|3795|3794.5|609
1645113920000|2022-02-17 16:05:20|3794.5|3794|3794.5|3793.5|3795|3794.5|3794|3793.5|4239
1645113930000|2022-02-17 16:05:30|3794||3794||3794||3794||48410
1645113940000|2022-02-17 16:05:40|3794.5|3794|3794.5|3793.5|3794.5|3794|3794|3793.5|1646
1645113950000|2022-02-17 16:05:50|3795|3794|3794.5|3794|3795|3794|3794|3793.5|1803
1645113960000|2022-02-17 16:06:00|3794|3793.5|3794|3793.5|3794|3794|3794|3793.5|0
1645113970000|2022-02-17 16:06:10|3793.5|3793|3794.5|3794|3794.5|3794|3793.5|3793|1674
1645113980000|2022-02-17 16:06:20|3794|3793.5|3794|3793|3795.5|3794.5|3793.5|3793|4717
1645113990000|2022-02-17 16:06:30||3793.5||3793.5||3793.5||3793.5|700
1645114000000|2022-02-17 16:06:40|||||||||103
1645114010000|2022-02-17 16:06:50|||||||||1352
1645114020000|2022-02-17 16:07:00|3793.5|3793|3794.5|3793.5|3794.5|3793.5|3793.5|3793|437
1645114030000|2022-02-17 16:07:10|3795|3794|3795|3794|3795|3794|3794.5|3794|209
1645114040000|2022-02-17 16:07:20|3795.5|3794.5|3795.5|3794.5|3795.5|3794.5|3795|3794|3613
1645114050000|2022-02-17 16:07:30|3795||3795||3795||3795||260
1645114060000|2022-02-17 16:07:40|3795.5|3795|3795.5|3794.5|3795.5|3795|3795|3794.5|890
1645114070000|2022-02-17 16:07:50|3795|3794|3794|3793.5|3795|3794|3794|3793.5|8358
1645114080000|2022-02-17 16:08:00|3794.5|3794|3794|3793|3794.5|3794|3793.5|3793|1772
1645114090000|2022-02-17 16:08:10|3793.5|3792.5|3793|3792|3793.5|3792.5|3792.5|3792|3398
1645114100000|2022-02-17 16:08:20|3792.5|3792.5|3792.5|3792|3792.5|3792.5|3792.5|3792|103
1645114110000|2022-02-17 16:08:30|3793|3792.5|3792.5|3792|3793.5|3793|3792.5|3792|2588
1645114120000|2022-02-17 16:08:40|3793|3792.5|3793|3792|3793|3792.5|3792.5|3792|1775
1645114130000|2022-02-17 16:08:50|3792.5|3792.5|3793.5|3792.5|3793.5|3793|3792.5|3792|1693
1645114140000|2022-02-17 16:09:00|3793|3793|3794|3793|3794|3793.5|3793|3792.5|1918
1645114150000|2022-02-17 16:09:10|3793.5|3792.5|3793|3792.5|3794|3792.5|3793|3792|1199
1645114160000|2022-02-17 16:09:20|3793.5|3793|3793.5|3793|3793.5|3793|3793|3792.5|1280
1645114170000|2022-02-17 16:09:30|||||||||493
1645114190000|2022-02-17 16:09:50|3793|3792.5|3793.5|3792.5|3793.5|3793|3793|3792|4151
1645114200000|2022-02-17 16:10:00|3794|3793|3793.5|3793|3794|3793|3793.5|3792.5|1529
1645114210000|2022-02-17 16:10:10|3794|3792.5|3793.5|3792.5|3794|3792.5|3793.5|3792.5|289
1645114220000|2022-02-17 16:10:20|3794|3793|3794|3793|3794|3793.5|3793.5|3792.5|348
1645114230000|2022-02-17 16:10:30|3793.5||3793.5||3793.5||3793.5||0
1645114240000|2022-02-17 16:10:40|3793|3792.5|3793.5|3793|3793.5|3793|3793|3792.5|2304
1645114250000|2022-02-17 16:10:50|||||||||371
1645114260000|2022-02-17 16:11:00|3793|3792.5|3793.5|3792.5|3793.5|3793|3793|3792.5|877
1645114270000|2022-02-17 16:11:10|3793|3793|3793|3792.5|3793.5|3793|3793|3792.5|3771
1645114280000|2022-02-17 16:11:20|3792.5|3792|3792.5|3791.5|3792.5|3792|3792|3791.5|3073
1645114290000|2022-02-17 16:11:30|3793|3792|3793|3792|3793.5|3793|3793|3792|2500
1645114300000|2022-02-17 16:11:40|3792.5|3791.5|3792|3791|3792.5|3791.5|3791.5|3791|2803
1645114310000|2022-02-17 16:11:50|3792.5|3791.5|3792|3791|3792.5|3792|3792|3791|4762
1645114320000|2022-02-17 16:12:00|3792.5|3791.5|3792.5|3791.5|3793|3792|3791.5|3791|3365
1645114330000|2022-02-17 16:12:10|3792|3791|3792|3791.5|3792.5|3791.5|3792|3791|474
1645114340000|2022-02-17 16:12:20|||||||||238
1645114350000|2022-02-17 16:12:30|3792.5|3792|3793|3792.5|3793.5|3792.5|3792.5|3792|6505
1645114360000|2022-02-17 16:12:40|3793.5|3793|3793.5|3792.5|3793.5|3793|3793.5|3792.5|970
1645114370000|2022-02-17 16:12:50|3794|3793|3793|3792.5|3794|3793|3793|3792.5|4869
1645114380000|2022-02-17 16:13:00|3793.5|3793|3793.5|3792.5|3794|3793.5|3793|3792.5|1421
1645114390000|2022-02-17 16:13:10|3793|3793|3793.5|3793|3793.5|3793|3793|3792.5|649
1645114400000|2022-02-17 16:13:20|3793|3792.5|3793.5|3793|3794|3793.5|3793|3792.5|2011
1645114410000|2022-02-17 16:13:30|||||||||317
1645114420000|2022-02-17 16:13:40|3794|3793.5|3794|3793.5|3794.5|3794|3794|3793.5|2783
1645114430000|2022-02-17 16:13:50|3793.5|3793|3794|3793.5|3794|3793.5|3793.5|3793|2765
1645114440000|2022-02-17 16:14:00|3793.5|3793|3794|3793|3794.5|3794|3793|3792.5|5171
1645114450000|2022-02-17 16:14:10|3793.5|3793.5|3795|3794|3795|3794.5|3793.5|3793|3603
1645114460000|2022-02-17 16:14:20|3794.5|3794.5|3795|3794|3795|3794.5|3794.5|3794|1553
1645114470000|2022-02-17 16:14:30|3794.5|3793.5|3794.5|3793.5|3795|3794|3794|3793.5|682
1645114480000|2022-02-17 16:14:40|3795|3794|3795.5|3794.5|3795.5|3794.5|3795|3794|1220
1645114490000|2022-02-17 16:14:50|3795|3794|3795|3794|3795.5|3794.5|3794.5|3793.5|5152
1645114500000|2022-02-17 16:15:00|3794.5|3793.5|3794.5|3793.5|3794.5|3793.5|3794.5|3793.5|0
1645114520000|2022-02-17 16:15:20|3795||3795||3795||3795||0
1645114530000|2022-02-17 16:15:30|3794.5||3794.5||3794.5||3794.5||0
1645114540000|2022-02-17 16:15:40|||||||||20
1645114550000|2022-02-17 16:15:50|3794|3793|3794|3793|3794|3793|3793.5|3792.5|261
1645114570000|2022-02-17 16:16:10|3793.5|3792.5|3793.5|3792.5|3793.5|3792.5|3793.5|3792.5|131
1645114580000|2022-02-17 16:16:20|3794|3793|3794|3793|3794|3793|3794|3793|65
1645114590000|2022-02-17 16:16:30|||||||||102
1645114600000|2022-02-17 16:16:40|3794.5|3793.5|3794.5|3793|3794.5|3793.5|3794.5|3793|0
1645114610000|2022-02-17 16:16:50|3794|3793.5|3794.5|3793.5|3794.5|3793.5|3794|3793|0
1645114620000|2022-02-17 16:17:00|3794|3793|3794.5|3793.5|3794.5|3793.5|3794|3793|0
1645114630000|2022-02-17 16:17:10|3795|3794|3795|3794|3795|3794|3795|3794|100
1645114640000|2022-02-17 16:17:20||3793.5||3793.5||3793.5||3793.5|0
1645114650000|2022-02-17 16:17:30|3795.5|3794|3796.5|3795|3796.5|3795|3795.5|3794|220
1645114660000|2022-02-17 16:17:40|3796|3795.5|3797|3795.5|3797|3795.5|3796|3795.5|0
1645114670000|2022-02-17 16:17:50||3796||3796||3796||3796|102
1645114680000|2022-02-17 16:18:00|||||||||52
1645114690000|2022-02-17 16:18:10|3796.5|3795.5|3797|3795.5|3797|3795.5|3796.5|3795.5|82
1645114700000|2022-02-17 16:18:20|3796.5|3795|3796|3795|3797|3795.5|3796|3795|0
1645114720000|2022-02-17 16:18:40|3796.5|3795.5|3796.5|3795|3796.5|3795.5|3796.5|3795|78
1645114730000|2022-02-17 16:18:50|3796|3795.5|3796|3795|3796|3795.5|3796|3795|0
1645114740000|2022-02-17 16:19:00|3795.5|3794.5|3796|3794.5|3796|3795|3795.5|3794.5|517
1645114750000|2022-02-17 16:19:10|3796.5|3795|3796.5|3795|3796.5|3795|3796.5|3795|107
1645114760000|2022-02-17 16:19:20|3796||3796||3796||3796||0
1645114770000|2022-02-17 16:19:30|3795|3794.5|3795.5|3794|3795.5|3795|3795|3794|200
1645114780000|2022-02-17 16:19:40|3795||3795.5||3795.5||3795||3474
1645114790000|2022-02-17 16:19:50|3795||3795||3795||3795||0
1645114800000|2022-02-17 16:20:00|||||||||300
1645114810000|2022-02-17 16:20:10|3794.5|3793.5|3795|3794|3795|3794|3794.5|3793.5|0
1645114820000|2022-02-17 16:20:20|||||||||33
1645114830000|2022-02-17 16:20:30|||||||||568
1645114840000|2022-02-17 16:20:40|3795.5|3794.5|3795.5|3794.5|3795.5|3794.5|3795.5|3794.5|4
1645114850000|2022-02-17 16:20:50|3796|3795|3796|3794.5|3796|3795|3795.5|3794.5|299
1645114860000|2022-02-17 16:21:00|3795.5|3795|3795.5|3794.5|3795.5|3795|3795.5|3794.5|0
1645114870000|2022-02-17 16:21:10|||||||||20
1645114880000|2022-02-17 16:21:20|3795|3794|3795.5|3794.5|3795.5|3794.5|3795|3794|0
1645114900000|2022-02-17 16:21:40||3794||3794.5||3794.5||3794|0
1645114910000|2022-02-17 16:21:50|3796|3795|3796|3795|3796|3795|3796|3794.5|36
1645114920000|2022-02-17 16:22:00|3796.5||3796||3796.5||3796||4
1645114940000|2022-02-17 16:22:20|3795.5|3794.5|3795.5|3794.5|3795.5|3794.5|3795.5|3794.5|11
1645114950000|2022-02-17 16:22:30|||||||||28
1645114960000|2022-02-17 16:22:40|3795|3794|3795|3794|3795.5|3794.5|3794.5|3793.5|52
1645114970000|2022-02-17 16:22:50|3795.5|3794.5|3795.5|3794|3795.5|3794.5|3795.5|3794|588
1645114980000|2022-02-17 16:23:00|3795||3795||3795||3795||0
1645114990000|2022-02-17 16:23:10||3793.5||3793.5||3793.5||3793.5|83
1645115000000|2022-02-17 16:23:20|3794.5||3794.5||3794.5||3794.5||0
1645115040000|2022-02-17 16:24:00|3794|3793|3793.5|3792.5|3794|3793|3793.5|3792.5|361
1645115050000|2022-02-17 16:24:10|3794|3793|3794.5|3793|3794.5|3793|3794|3793|20
1645115060000|2022-02-17 16:24:20||3793.5||3793.5||3793.5||3793.5|0
1645115070000|2022-02-17 16:24:30|3794|3793|3794.5|3793|3794.5|3793|3794|3793|725
1645115080000|2022-02-17 16:24:40||3793.5||3793||3793.5||3793|0
1645115090000|2022-02-17 16:24:50||3793.5||3793||3793.5||3793|0
1645115100000|2022-02-17 16:25:00|3794|3794|3794|3793.5|3794|3794|3794|3793.5|0
1645115110000|2022-02-17 16:25:10|3794.5||3794||3794.5||3794||7
1645115120000|2022-02-17 16:25:20|3793|3791.5|3793|3791.5|3793.5|3792|3793|3791.5|646
1645115130000|2022-02-17 16:25:30|3792.5|3791|3792|3791|3792.5|3791|3792|3790.5|485
1645115140000|2022-02-17 16:25:40|3792.5||3792.5||3792.5||3792.5||0
1645115150000|2022-02-17 16:25:50|3792||3792||3792||3792||0
1645115170000|2022-02-17 16:26:10||3790.5||3790.5||3791||3790.5|0
1645115180000|2022-02-17 16:26:20|3791.5|3791|3792.5|3791|3792.5|3791|3791.5|3791|377
1645115190000|2022-02-17 16:26:30|3792|3791.5|3792.5|3791.5|3792.5|3791.5|3792|3791.5|32
1645115210000|2022-02-17 16:26:50|3793|3792|3792.5|3791.5|3793|3792|3792.5|3791.5|309
1645115220000|2022-02-17 16:27:00||3791||3791||3791||3791|0
1645115230000|2022-02-17 16:27:10|3792||3792||3792.5||3792||0
1645115240000|2022-02-17 16:27:20|3792.5|3791.5|3792|3791|3792.5|3791.5|3792|3791|31
1645115250000|2022-02-17 16:27:30|3792.5|3791.5|3792.5|3791.5|3792.5|3791.5|3792.5|3791.5|29
1645115260000|2022-02-17 16:27:40|3793||3793||3793||3793||20
1645115270000|2022-02-17 16:27:50|3792.5|3792|3792.5|3791|3793|3792|3792.5|3791|50
1645115280000|2022-02-17 16:28:00|3792|3791.5|3792.5|3791|3792.5|3791.5|3792|3791|0
1645115290000|2022-02-17 16:28:10||3791.5||3791||3791.5||3791|0
1645115300000|2022-02-17 16:28:20||3791.5||3791.5||3791.5||3791.5|117
1645115310000|2022-02-17 16:28:30|3793|3792|3793|3792|3793|3792|3793|3792|107
1645115340000|2022-02-17 16:29:00|3793.5|3792.5|3792.5|3791.5|3793.5|3792.5|3792.5|3791.5|131
1645115350000|2022-02-17 16:29:10|3792|3790.5|3792.5|3791|3792.5|3791|3792|3790.5|104
1645115360000|2022-02-17 16:29:20|3792|3790|3791|3789.5|3792|3790|3791|3789.5|526
1645115370000|2022-02-17 16:29:30|3790.5|3789|3790.5|3789|3791|3789.5|3790.5|3789|475
1645115380000|2022-02-17 16:29:40|3791|3789.5|3790.5|3788.5|3791|3789.5|3790.5|3788.5|0
1645115390000|2022-02-17 16:29:50|3791|3789.5|3791|3789|3791|3790|3791|3789|140
1645171200000|2022-02-18 08:00:00|3810|3801.5|3812|3809|3818|3810.5|3809.5|3800.5|11605
1645171210000|2022-02-18 08:00:10|3813|3809.5|3818.5|3817|3820|3818|3813|3809.5|10550
1645171220000|2022-02-18 08:00:20|3819.5|3818|3819.5|3817.5|3820.5|3818.5|3818|3816|1934
1645171230000|2022-02-18 08:00:30|3820|3818|3815.5|3814|3820.5|3818|3815|3813.5|2331
1645171240000|2022-02-18 08:00:40|3816|3814.5|3817|3815|3817.5|3816|3816|3814|3215
1645171250000|2022-02-18 08:00:50|3816.5|3815.5|3819.5|3817|3819.5|3817|3816|3815|538
1645171260000|2022-02-18 08:01:00|3820|3818.5|3823|3821|3823|3821|3819|3817|5696
1645171270000|2022-02-18 08:01:10|3822.5|3820.5|3823.5|3821.5|3823.5|3823|3822|3820|712
1645171280000|2022-02-18 08:01:20|3824|3822|3824.5|3822.5|3827|3824.5|3824|3822|927
1645171290000|2022-02-18 08:01:30|3823.5|3823|3825.5|3823|3826.5|3824|3823.5|3823|122
1645171300000|2022-02-18 08:01:40|3824.5|3823.5|3826.5|3825|3826.5|3825|3824.5|3823.5|325
1645171310000|2022-02-18 08:01:50|3828.5|3825.5|3825.5|3823.5|3829|3826.5|3823.5|3822|2772
1645171320000|2022-02-18 08:02:00|3826|3824.5|3827.5|3825.5|3829|3826.5|3824.5|3822.5|1947
1645171330000|2022-02-18 08:02:10|3828|3826|3829.5|3828|3829.5|3828.5|3827.5|3825.5|1116
1645171340000|2022-02-18 08:02:20|3829|3828.5|3826.5|3823.5|3829.5|3828.5|3826.5|3823.5|1041
1645171350000|2022-02-18 08:02:30||3824.5||3823.5||3824.5||3823.5|70
1645171360000|2022-02-18 08:02:40|3826|3822.5|3823.5|3820.5|3826|3822.5|3823.5|3820.5|341
1645171370000|2022-02-18 08:02:50|3823|3820|3822|3820|3823|3820.5|3819|3817|1830
1645171380000|2022-02-18 08:03:00|3821||3822||3822||3821||89
1645171390000|2022-02-18 08:03:10|3824.5|3820.5|3823|3820|3824.5|3822.5|3823|3820|653
1645171400000|2022-02-18 08:03:20||3820.5||3820||3820.5||3820|0
1645171410000|2022-02-18 08:03:30|3822.5|3819|3821|3818.5|3822.5|3820|3821|3818|971
1645171420000|2022-02-18 08:03:40|3820.5|3819|3823.5|3822|3823.5|3822|3819|3817|1378
1645171430000|2022-02-18 08:03:50|3824|3823|3824|3822.5|3824|3823|3823|3822.5|657
1645171440000|2022-02-18 08:04:00|3825.5|3823|3827.5|3826.5|3827.5|3826.5|3825.5|3822.5|5184
1645171450000|2022-02-18 08:04:10|3828.5|3825.5|3827.5|3824.5|3829|3826.5|3825.5|3823.5|2132
1645171460000|2022-02-18 08:04:20|3828|3825|3827.5|3825.5|3828.5|3825.5|3827.5|3825|0
1645171470000|2022-02-18 08:04:30|3828.5||3828.5||3828.5||3828.5||0
1645171480000|2022-02-18 08:04:40|3827.5||3827.5||3827.5||3827.5||0
1645171490000|2022-02-18 08:04:50|3828||3827.5||3828||3827.5||0
1645171500000|2022-02-18 08:05:00|3828|3826.5|3828|3825.5|3828.5|3827.5|3828|3825.5|584
1645171510000|2022-02-18 08:05:10|3827.5|3825|3827.5|3826.5|3827.5|3826.5|3827|3824.5|414
1645171520000|2022-02-18 08:05:20|3829|3827.5|3829|3826.5|3829.5|3828.5|3828.5|3826.5|548
1645171530000|2022-02-18 08:05:30|3828.5|3826|3828|3826|3828.5|3826|3825|3824|1584
1645171540000|2022-02-18 08:05:40|3827.5|3825.5|3826|3825|3827.5|3826|3824|3822|2355
1645171550000|2022-02-18 08:05:50|3825.5|3825.5|3826|3825|3827.5|3826|3825.5|3825|1343
1645171560000|2022-02-18 08:06:00|3827|3824.5|3825|3823|3827|3824.5|3825|3823|33
1645171570000|2022-02-18 08:06:10|3824.5|3822.5|3824|3823|3826|3824|3823|3820.5|1334
1645171580000|2022-02-18 08:06:20|3825|3822|3823|3821.5|3825|3822|3823|3821|480
1645171590000|2022-02-18 08:06:30|3823.5|3822|3823|3821.5|3824|3822|3823|3821.5|209
1645171600000|2022-02-18 08:06:40|3823.5|3822|3823|3822|3824|3822|3823|3821.5|67
1645171610000|2022-02-18 08:06:50|3823.5|3823|3827|3825|3827|3825|3823.5|3823|436
1645171620000|2022-02-18 08:07:00|3827.5|3826|3829|3827.5|3829|3827.5|3827.5|3826|111
1645171630000|2022-02-18 08:07:10|3829.5|3827|3830|3828.5|3831|3829.5|3829.5|3827|1018
1645171640000|2022-02-18 08:07:20|3830.5|3829|3830|3829|3830.5|3829|3830|3828.5|311
1645171650000|2022-02-18 08:07:30|3830.5|3830|3830|3828.5|3830.5|3830|3828.5|3827.5|2215
1645171660000|2022-02-18 08:07:40|3829|3828|3828|3826.5|3830|3828.5|3828|3826.5|1293
1645171670000|2022-02-18 08:07:50|3827.5|3827|3830|3828.5|3830|3828.5|3827.5|3827|1284
1645171680000|2022-02-18 08:08:00|3830.5||3830||3830.5||3830||0
1645171690000|2022-02-18 08:08:10|3831|3829.5|3831|3829.5|3831|3829.5|3831|3829.5|40
1645171710000|2022-02-18 08:08:30|3832|3830|3830|3829|3832.5|3831.5|3829.5|3828|3267
1645171720000|2022-02-18 08:08:40|3829.5|3828.5|3827|3825|3830|3828.5|3826|3825|2738
1645171730000|2022-02-18 08:08:50|3827.5|3826|3830|3828|3831|3829.5|3827|3825.5|1456
1645171740000|2022-02-18 08:09:00|3829|3827.5|3831|3829|3831|3830|3829|3827|349
1645171750000|2022-02-18 08:09:10|3831.5|3830|3831|3829|3832|3830|3831|3829|0
1645171760000|2022-02-18 08:09:20|3831.5|3830|3832|3830|3832|3830|3831|3829.5|0
1645171770000|2022-02-18 08:09:30|3831|3830.5|3831|3829.5|3832|3830.5|3831|3829.5|0
1645171780000|2022-02-18 08:09:40|3831.5|3830.5|3830|3829|3832.5|3831|3830|3829|1367
1645171790000|2022-02-18 08:09:50|3829.5|3828|3832|3830|3832|3830|3829.5|3828|781
1645171800000|2022-02-18 08:10:00|3831|3829.5|3830|3828|3831|3829.5|3830|3828|112
1645171810000|2022-02-18 08:10:10|3831|3828.5|3831|3829|3831|3829|3831|3828.5|351
1645171820000|2022-02-18 08:10:20|3830.5|3829.5|3833.5|3832|3833.5|3832.5|3830.5|3829|3910
1645171830000|2022-02-18 08:10:30|3834|3832.5|3836|3835|3836.5|3835|3834|3832|3733
1645171840000|2022-02-18 08:10:40|3835|3834.5|3837.5|3835.5|3837.5|3835.5|3835|3834|3471
1645171850000|2022-02-18 08:10:50|3837|3836.5|3837|3835.5|3837|3836.5|3836.5|3835.5|507
1645171860000|2022-02-18 08:11:00|3836|3835|3836.5|3834.5|3836.5|3835|3835|3833.5|1658
1645171870000|2022-02-18 08:11:10|3836|3835|3837.5|3836.5|3837.5|3836.5|3836|3835|1250
1645171880000|2022-02-18 08:11:20|3837|3837|3838|3837|3839.5|3838.5|3837|3835.5|7391
1645171890000|2022-02-18 08:11:30|3838.5|3837.5|3839.5|3838|3839.5|3838|3838.5|3837|1437
1645171900000|2022-02-18 08:11:40|3839|3838.5|3836.5|3835.5|3839|3839|3836.5|3835.5|2893
1645171910000|2022-02-18 08:11:50|3836|3835|3833|3831.5|3837.5|3836.5|3833|3831.5|3303
1645171920000|2022-02-18 08:12:00|3833.5|3832|3832|3830.5|3833.5|3832.5|3831.5|3830.5|843
1645171930000|2022-02-18 08:12:10|3832.5|3831|3832.5|3830.5|3832.5|3831|3831.5|3830.5|0
1645171940000|2022-02-18 08:12:20|3831.5||3832.5||3832.5||3831.5||0
1645171950000|2022-02-18 08:12:30|3831.5|3830|3830.5|3828.5|3832|3830|3830.5|3828|243
1645171960000|2022-02-18 08:12:40|3829.5|3828|3829.5|3828|3829.5|3828|3829.5|3828|0
1645171970000|2022-02-18 08:12:50|3829|3827.5|3827.5|3825.5|3829|3827.5|3826.5|3825|165
1645171980000|2022-02-18 08:13:00|3828.5|3826|3829.5|3828|3829.5|3828.5|3828.5|3826|1493
1645171990000|2022-02-18 08:13:10|3829|3827.5|3828.5|3826.5|3829|3827.5|3827|3826|1824
1645172000000|2022-02-18 08:13:20|3828|3827|3829|3828|3829|3828|3828|3827|3411
1645172010000|2022-02-18 08:13:30|3828.5|3827|3828|3826.5|3829|3827.5|3828|3826.5|1148
1645172020000|2022-02-18 08:13:40|3827.5|3825.5|3826|3824|3827.5|3825.5|3826|3824|126
1645172030000|2022-02-18 08:13:50|3826.5|3824.5|3828|3826.5|3829.5|3828.5|3826|3824.5|10481
1645172040000|2022-02-18 08:14:00|3828.5|3827|3828|3827|3828.5|3827|3828|3826.5|0
1645172050000|2022-02-18 08:14:10|3828.5|3827.5|3828.5|3827.5|3828.5|3827.5|3828|3827.5|644
1645172060000|2022-02-18 08:14:20|3828|3827|3828.5|3827.5|3828.5|3827.5|3828|3826.5|2073
1645172070000|2022-02-18 08:14:30|3828|3827|3828.5|3827|3828.5|3827.5|3827|3826.5|1802
1645172080000|2022-02-18 08:14:40|3828|3826.5|3828|3826.5|3828|3826.5|3827|3826.5|1026
1645172090000|2022-02-18 08:14:50|3827.5|3826|3827.5|3826.5|3827.5|3826.5|3827|3825.5|1931
1645172100000|2022-02-18 08:15:00|3827|3825.5|3828|3826|3828|3826|3826|3824|1688
1645172110000|2022-02-18 08:15:10|3826.5|3826.5|3827.5|3826|3828.5|3827.5|3826.5|3826|2537
1645172120000|2022-02-18 08:15:20|3827|3825|3827.5|3826.5|3828|3827|3826.5|3825|413
1645172130000|2022-02-18 08:15:30|3828|3827|3830|3829|3830.5|3829|3827.5|3827|1329
1645172140000|2022-02-18 08:15:40|3829.5|3828.5|3829|3827.5|3829.5|3828.5|3828|3827|1555
1645172150000|2022-02-18 08:15:50|3828.5|3828|3826.5|3825|3829|3828|3826|3825|173
1645172160000|2022-02-18 08:16:00|3826|3825.5|3826|3824|3827|3825.5|3825|3824|98
1645172170000|2022-02-18 08:16:10|3826.5|3824.5|3827|3825|3827|3825|3826.5|3824.5|0
1645172180000|2022-02-18 08:16:20|3827.5|3825.5|3826|3825|3828|3826|3826|3825|300
1645172190000|2022-02-18 08:16:30|3825.5|3824.5|3826|3824.5|3827|3825|3825|3824.5|665
1645172200000|2022-02-18 08:16:40|3826.5|3825|3827|3825|3827|3825|3826.5|3825|0
1645172210000|2022-02-18 08:16:50|3826.5||3826||3826.5||3826||50
1645172220000|2022-02-18 08:17:00|3825.5|3824|3827|3825.5|3827|3825.5|3825|3823.5|933
1645172230000|2022-02-18 08:17:10||3826||3826||3826||3825.5|0
1645172240000|2022-02-18 08:17:20|3826.5||3827||3827||3826.5||59
1645172250000|2022-02-18 08:17:30|3826.5|3825.5|3826.5|3825.5|3827|3825.5|3824.5|3823.5|1594
1645172260000|2022-02-18 08:17:40|3826|3824.5|3827|3825.5|3827|3825.5|3825.5|3824.5|721
1645172270000|2022-02-18 08:17:50|3826.5|3825|3826.5|3824.5|3827|3826|3826.5|3824.5|0
1645172280000|2022-02-18 08:18:00|3826|3825|3826.5|3825.5|3827|3825.5|3826|3824.5|150
1645172290000|2022-02-18 08:18:10||3824.5||3824.5||3825.5||3824.5|0
1645172300000|2022-02-18 08:18:20|3825|3825.5|3828.5|3827|3829|3827|3825|3825.5|3392
1645172320000|2022-02-18 08:18:40|3829|3827.5|3830.5|3829|3830.5|3829|3828.5|3827.5|2640
1645172330000|2022-02-18 08:18:50|3831|3829.5|3830|3828.5|3831|3829.5|3828.5|3827|5831
1645172340000|2022-02-18 08:19:00|3830.5|3829|3830.5|3829.5|3831|3829.5|3829.5|3829|0
1645172350000|2022-02-18 08:19:10|3830|3829|3831|3829.5|3831|3829.5|3829|3828.5|1070
1645172360000|2022-02-18 08:19:20|3830.5|3830|3833.5|3832.5|3834.5|3833.5|3830.5|3830|2712
1645172370000|2022-02-18 08:19:30|3833|3831.5|3833.5|3832|3834|3832|3831.5|3831|7809
1645172380000|2022-02-18 08:19:40|3833|3832.5|3834|3832.5|3834|3832.5|3833|3832.5|422
1645172390000|2022-02-18 08:19:50|3834.5|3833.5|3835|3834|3835|3834|3834.5|3833.5|604
1645172400000|2022-02-18 08:20:00|3836|3834.5|3837|3835.5|3837|3835.5|3836|3834|589
1645172410000|2022-02-18 08:20:10|3836.5|3836|3838|3837|3838|3837|3836.5|3836|677
1645172420000|2022-02-18 08:20:20|3839|3837.5|3838.5|3837.5|3839|3837.5|3838.5|3837.5|539
1645172430000|2022-02-18 08:20:30|3839|3838|3837.5|3837|3839|3838|3837.5|3837|741
1645172440000|2022-02-18 08:20:40|3838|3836.5|3837.5|3836.5|3838.5|3836.5|3836.5|3835.5|421
1645172450000|2022-02-18 08:20:50|3838|3836|3839|3838|3839|3838.5|3838|3836|446
1645172460000|2022-02-18 08:21:00|3838.5|3837.5|3837.5|3836.5|3839|3837.5|3837|3836.5|1662
1645172470000|2022-02-18 08:21:10|3838|3835.5|3837|3835.5|3838|3836|3836.5|3835.5|1240
1645172480000|2022-02-18 08:21:20|3836|3834.5|3837|3835.5|3837|3835.5|3835.5|3834.5|3928
1645172490000|2022-02-18 08:21:30|3836.5|3835|3834|3832.5|3836.5|3835|3834|3832.5|1632
1645172500000|2022-02-18 08:21:40|3833|3832|3833.5|3832|3833.5|3832|3833|3832|52
1645172520000|2022-02-18 08:22:00|3834|3832.5|3834.5|3833.5|3835|3834|3833.5|3832|656
1645172530000|2022-02-18 08:22:10|3833.5|3833|3833|3832|3834|3833|3832.5|3832|90
1645172540000|2022-02-18 08:22:20|3833.5|3832.5|3834.5|3833.5|3834.5|3833.5|3833.5|3832.5|484
1645172550000|2022-02-18 08:22:30|3834|3833|3835.5|3834|3835.5|3834|3833.5|3832|510
1645172560000|2022-02-18 08:22:40|3836|3833.5|3831.5|3831|3836|3833.5|3831.5|3831|6977
1645172570000|2022-02-18 08:22:50|3831|3830.5|3830.5|3829.5|3832|3831|3830.5|3829.5|1613
1645172580000|2022-02-18 08:23:00|3830|3829|3828.5|3827.5|3830.5|3829|3828.5|3827.5|635
1645172590000|2022-02-18 08:23:10|3828|3826.5|3828.5|3827|3828.5|3827|3827.5|3826|88
1645172600000|2022-02-18 08:23:20|3828|3827.5|3828.5|3827|3828.5|3827.5|3828|3827|31
1645172610000|2022-02-18 08:23:30|3828|3827.5|3828|3827|3828.5|3827.5|3828|3827|0
1645172620000|2022-02-18 08:23:40|3827|3826.5|3828|3826.5|3828.5|3826.5|3826.5|3825.5|1084
1645172640000|2022-02-18 08:24:00|3828.5|3827|3828.5|3827.5|3828.5|3827.5|3828|3827|929
1645172650000|2022-02-18 08:24:10|3828|3827|3828|3826.5|3828.5|3827.5|3827.5|3826.5|548
1645172660000|2022-02-18 08:24:20|3827|3827|3828|3826.5|3828|3827|3827|3826.5|24
1645172670000|2022-02-18 08:24:30|3827||3828||3828||3827||0
1645172680000|2022-02-18 08:24:40|3827|3826|3827.5|3826.5|3827.5|3826.5|3826.5|3825.5|94
1645172690000|2022-02-18 08:24:50|3828||3828||3828||3828||763
1645172700000|2022-02-18 08:25:00|3828.5|3827|3829|3828.5|3830|3828.5|3828|3827|1629
1645172710000|2022-02-18 08:25:10|3829.5|3828|3831.5|3830.5|3831.5|3830.5|3829|3828|2437
1645172720000|2022-02-18 08:25:20|3831|3830|3831.5|3830|3831.5|3830.5|3830|3828.5|1799
1645172730000|2022-02-18 08:25:30|3831|3829|3830|3829|3831.5|3829|3830|3829|33
1645172740000|2022-02-18 08:25:40|3830.5|3829.5|3830|3829|3831.5|3830.5|3829.5|3828.5|602
1645172750000|2022-02-18 08:25:50|3830.5|3829.5|3832|3830.5|3832|3830.5|3830.5|3829.5|76
1645172760000|2022-02-18 08:26:00|3832.5||3832.5||3832.5||3832||154
1645172770000|2022-02-18 08:26:10|3832|3830|3831|3829|3832|3830|3830|3829|162
1645172780000|2022-02-18 08:26:20|3831.5|3829.5|3830|3829|3832|3830|3828.5|3827.5|542
1645172790000|2022-02-18 08:26:30|3829.5|3828.5|3829.5|3827.5|3830|3829|3829|3827.5|378
1645172800000|2022-02-18 08:26:40|3830|3828|3831|3829.5|3831|3829.5|3830|3828|0
1645172810000|2022-02-18 08:26:50|3830.5|3828.5|3829.5|3828.5|3831|3829.5|3829.5|3828.5|311
1645172820000|2022-02-18 08:27:00|3830|3829|3830.5|3828.5|3831|3830|3830|3828.5|1836
1645172830000|2022-02-18 08:27:10|3830|3829|3829.5|3828.5|3830.5|3829|3829.5|3828.5|28
1645172840000|2022-02-18 08:27:20|3829||3829||3829.5||3829||236
1645172850000|2022-02-18 08:27:30|3829.5|3828|3827.5|3826|3829.5|3828|3826.5|3825.5|1975
1645172860000|2022-02-18 08:27:40|3827||3827||3827||3827||0
1645172870000|2022-02-18 08:27:50|3826.5|3825|3825.5|3824.5|3826.5|3825.5|3825.5|3824.5|191
1645172880000|2022-02-18 08:28:00|3826.5|3825|3828.5|3827|3828.5|3827|3826.5|3825|1375
1645172890000|2022-02-18 08:28:10|3828||3828.5||3828.5||3828||0
1645172900000|2022-02-18 08:28:20|3828|3826|3826.5|3825.5|3828.5|3826.5|3826.5|3825.5|1175
1645172910000|2022-02-18 08:28:30|3826|3826|3827|3826|3827|3826|3826|3826|141
1645172920000|2022-02-18 08:28:40|3826.5|3825.5|3826.5|3825|3826.5|3825.5|3826|3825|4
1645172930000|2022-02-18 08:28:50|3826||3826||3826||3826||0
1645172940000|2022-02-18 08:29:00|3826.5|3825.5|3827.5|3826|3827.5|3826.5|3826.5|3825.5|80
1645172950000|2022-02-18 08:29:10|3827||3827||3827||3827||0
1645172960000|2022-02-18 08:29:20|3826.5|3826.5|3828.5|3827.5|3829|3828|3826.5|3826.5|2580
1645172970000|2022-02-18 08:29:30|3828|3828|3828|3826.5|3828|3828|3827.5|3826.5|1053
1645172980000|2022-02-18 08:29:40|3827.5|3827|3829.5|3828.5|3830|3829|3827|3826|3194
1645172990000|2022-02-18 08:29:50|3829|3829|3827.5|3826|3829.5|3829|3827.5|3825.5|1178
1645173000000|2022-02-18 08:30:00|3827|3825.5|3825.5|3824.5|3827|3826|3825.5|3824.5|1738
1645173010000|2022-02-18 08:30:10|3825|3824|3825|3823.5|3825|3824.5|3824.5|3823.5|824
1645173020000|2022-02-18 08:30:20|3824.5||3825||3825||3824.5||0
1645173030000|2022-02-18 08:30:30|3824.5|3823|3824|3823|3824.5|3823|3823|3822|511
1645173040000|2022-02-18 08:30:40|3823.5|3822.5|3825|3824|3825|3824|3823.5|3822.5|936
1645173050000|2022-02-18 08:30:50|3825.5||3826||3826||3825.5||6
1645173060000|2022-02-18 08:31:00|3826.5|3824.5|3826|3825|3827|3826|3825.5|3824.5|447
1645173070000|2022-02-18 08:31:10|3825|3824.5|3825|3824|3825.5|3825|3825|3824|716
1645173080000|2022-02-18 08:31:20|3825.5|3824.5|3824|3823|3826|3824.5|3823.5|3822.5|445
1645173090000|2022-02-18 08:31:30|3823.5|3822.5|3823.5|3822|3823.5|3822.5|3822|3821|799
1645173100000|2022-02-18 08:31:40|3823|3821.5|3823|3821.5|3823.5|3821.5|3822.5|3821.5|65
1645173110000|2022-02-18 08:31:50|3823.5|3821|3822|3821|3823.5|3821|3822|3821|694
1645173120000|2022-02-18 08:32:00|3821.5|3820.5|3821|3820|3821.5|3820.5|3820|3818|2273
1645173130000|2022-02-18 08:32:10|3821.5|3819.5|3821.5|3820|3821.5|3820|3820|3819|386
1645173140000|2022-02-18 08:32:20|3821||3821||3821||3821||1
1645173150000|2022-02-18 08:32:30|3821.5|3820.5|3821.5|3820.5|3821.5|3820.5|3821.5|3820|101
1645173170000|2022-02-18 08:32:50|3821|3819.5|3821.5|3820|3821.5|3820.5|3820.5|3819.5|392
1645173180000|2022-02-18 08:33:00|3820.5|3819.5|3820|3818|3820.5|3819.5|3819|3818|406
1645173190000|2022-02-18 08:33:10|3819.5|3818.5|3819.5|3818.5|3820|3819.5|3819.5|3818.5|195
1645173200000|2022-02-18 08:33:20|3820|3819|3819.5|3819|3820|3819.5|3819.5|3819|503
1645173210000|2022-02-18 08:33:30|3820|3819.5|3821|3820|3821|3820|3820|3819.5|639
1645173220000|2022-02-18 08:33:40|3820|3819.5|3818.5|3818|3821|3820|3818.5|3817.5|1420
1645173230000|2022-02-18 08:33:50|3819.5|3818.5|3819.5|3818.5|3820.5|3819.5|3819|3818.5|859
1645173240000|2022-02-18 08:34:00|3819|3818|3816.5|3815.5|3819|3818.5|3816.5|3815|376
1645173250000|2022-02-18 08:34:10|3816|3815|3818|3817|3818.5|3817|3815|3814|1136
1645173260000|2022-02-18 08:34:20|3817.5|3816.5|3817.5|3816|3817.5|3816.5|3817|3815.5|282
1645173270000|2022-02-18 08:34:30|3817|3815.5|3816.5|3815.5|3817|3815.5|3816.5|3815.5|0
1645173280000|2022-02-18 08:34:40|3816|3815|3815.5|3814|3816|3815|3815.5|3814|0
1645173290000|2022-02-18 08:34:50|3815|3813.5|3814.5|3813.5|3815.5|3814|3814|3813.5|379
1645173300000|2022-02-18 08:35:00|3814|3813|3814.5|3813|3814.5|3813|3813.5|3813|37
1645173310000|2022-02-18 08:35:10|3814|3813.5|3814.5|3813|3814.5|3814|3813.5|3813|1237
1645173320000|2022-02-18 08:35:20|3815|3813.5|3815|3814|3815|3814|3814|3813.5|644
1645173330000|2022-02-18 08:35:30|3814.5|3814.5|3815|3814.5|3817|3816|3814.5|3814|7966
1645173340000|2022-02-18 08:35:40|3815.5|3814|3816.5|3815|3816.5|3815|3814.5|3813.5|7393
1645173350000|2022-02-18 08:35:50|3817|3815.5|3818.5|3817.5|3818.5|3818|3817|3815.5|1665
1645173360000|2022-02-18 08:36:00|3818|3816.5|3818|3817|3818.5|3817|3816.5|3815.5|455
1645173370000|2022-02-18 08:36:10|3817.5|3816.5|3817|3815.5|3817.5|3816.5|3816.5|3815.5|0
1645173380000|2022-02-18 08:36:20|3817.5|3816|3816.5|3815|3817.5|3816.5|3816|3815|26
1645173390000|2022-02-18 08:36:30|3816|3814.5|3816|3814.5|3816.5|3814.5|3816|3814.5|0
1645173400000|2022-02-18 08:36:40|3816.5|3814|3815|3814.5|3816.5|3815|3815|3814|194
1645173410000|2022-02-18 08:36:50|3815.5|3814|3815.5|3814|3816|3814|3815.5|3814|98
1645173420000|2022-02-18 08:37:00|3816|3814.5|3816.5|3815|3816.5|3815|3815.5|3814.5|111
1645173430000|2022-02-18 08:37:10|3817|3815.5|3818.5|3817|3818.5|3817|3817|3815.5|350
1645173440000|2022-02-18 08:37:20|3818|3816.5|3817.5|3816|3818.5|3816.5|3816.5|3816|635
1645173450000|2022-02-18 08:37:30|3818|3816.5|3818.5|3817|3818.5|3817|3818|3816.5|108
1645173460000|2022-02-18 08:37:40||3817.5||3817||3817.5||3817|263
1645173470000|2022-02-18 08:37:50|3818||3818.5||3818.5||3818||0
1645173480000|2022-02-18 08:38:00|3819|3817.5|3819.5|3818.5|3821.5|3820.5|3819|3817.5|4119
1645173490000|2022-02-18 08:38:10|3820|3819|3821.5|3820|3821.5|3820|3820|3819|729
1645173500000|2022-02-18 08:38:20|3822|3820.5|3822.5|3821|3822.5|3822|3821.5|3820.5|149
1645173510000|2022-02-18 08:38:30|3823|3821.5|3824|3822.5|3824|3822.5|3823|3821.5|366
1645173520000|2022-02-18 08:38:40|3823.5||3824||3824||3823.5||0
1645173530000|2022-02-18 08:38:50|3823.5|3823|3825|3823.5|3825|3824|3823.5|3823|567
1645173540000|2022-02-18 08:39:00|3824.5|3824|3825|3824|3826|3825|3824.5|3823.5|3322
1645173550000|2022-02-18 08:39:10|3825.5||3825.5||3825.5||3825.5||0
1645173560000|2022-02-18 08:39:20|3825|3823.5|3825|3823.5|3825|3824|3824|3823.5|749
1645173570000|2022-02-18 08:39:30|3824|3823|3824|3822.5|3824|3823|3822|3821.5|937
1645173580000|2022-02-18 08:39:40|3823.5|3823.5|3823|3822.5|3824|3823.5|3823|3822.5|35
1645173590000|2022-02-18 08:39:50|3822.5|3821.5|3824|3822|3824|3822.5|3822.5|3821.5|724
1645173600000|2022-02-18 08:40:00|3823.5|3822.5|3823.5|3822.5|3823.5|3822.5|3823|3822.5|0
1645173610000|2022-02-18 08:40:10|3824||3824||3824||3823||0
1645173620000|2022-02-18 08:40:20|3823.5|3823|3824|3822.5|3824|3823.5|3823.5|3822.5|208
1645173630000|2022-02-18 08:40:30||3823||3823||3823||3823|0
1645173650000|2022-02-18 08:40:50|3823.5|3822.5|3824|3822.5|3824|3823.5|3822.5|3821.5|729
1645173660000|2022-02-18 08:41:00|3824.5|3823|3826|3824.5|3826|3824.5|3824|3823|393
1645173670000|2022-02-18 08:41:10|3826.5|3825.5|3827|3825.5|3827.5|3825.5|3826.5|3825.5|24
1645173680000|2022-02-18 08:41:20|3826.5|3825|3825.5|3825|3827|3825.5|3825.5|3825|905
1645173690000|2022-02-18 08:41:30|3825|3824.5|3825.5|3824.5|3826.5|3825.5|3825|3824.5|380
1645173700000|2022-02-18 08:41:40|3826|3825.5|3827.5|3826.5|3827.5|3826.5|3826|3825.5|0
1645173710000|2022-02-18 08:41:50|3827||3827.5||3827.5||3827||0
1645173720000|2022-02-18 08:42:00|3828||3827.5||3828||3827.5||9160
1645173730000|2022-02-18 08:42:10|3828|3827|3829.5|3828.5|3830|3829|3827.5|3826.5|7027
1645173740000|2022-02-18 08:42:20|3829||3829.5||3829.5||3829||1
1645173760000|2022-02-18 08:42:40||3829||3828.5||3829||3828.5|1
1645173770000|2022-02-18 08:42:50||3829||3828.5||3829||3828.5|107
1645173780000|2022-02-18 08:43:00|3829|3828|3827.5|3826.5|3829|3828.5|3827.5|3826.5|2014
1645173790000|2022-02-18 08:43:10|3828|3827|3829.5|3828.5|3829.5|3829|3828|3827|258
1645173810000|2022-02-18 08:43:30|3830||3829.5||3830||3829.5||526
1645173820000|2022-02-18 08:43:40|3830|3829|3830.5|3829.5|3831|3829.5|3830|3829|1064
1645173830000|2022-02-18 08:43:50|3831|3830|3831.5|3830.5|3831.5|3830.5|3831|3830|488
1645173840000|2022-02-18 08:44:00|3831|3830|3831.5|3831|3831.5|3831|3830|3829.5|617
1645173850000|2022-02-18 08:44:10|3832|3830.5|3831.5|3830.5|3832|3830.5|3831|3830.5|807
1645173860000|2022-02-18 08:44:20|3831|3831|3830|3829|3831.5|3831|3829.5|3829|772
1645173880000|2022-02-18 08:44:40|3829.5|3829.5|3830|3829|3830|3829.5|3829.5|3829|518
1645173890000|2022-02-18 08:44:50|3829.5|3828|3829.5|3828|3829.5|3828|3829|3828|198
1645173900000|2022-02-18 08:45:00|3830|3829|3830|3829|3830.5|3829|3829.5|3829|1271
1645173910000|2022-02-18 08:45:10|3829.5||3830||3830||3829.5||0
1645173920000|2022-02-18 08:45:20|3830.5|3829.5|3830|3829|3830.5|3829.5|3830|3829|60
1645173930000|2022-02-18 08:45:30|3829.5|3828.5|3828|3826.5|3829.5|3828.5|3827|3826|1023
1645173940000|2022-02-18 08:45:40|3827|3826|3828|3827|3828|3827|3826|3824.5|734
1645173950000|2022-02-18 08:45:50|3828.5|3827.5|3828.5|3828|3829.5|3828.5|3828.5|3827|997
1645173960000|2022-02-18 08:46:00|3829|3827.5|3828|3827|3830|3829|3827.5|3827|4507
1645173970000|2022-02-18 08:46:10|3827.5|3826|3826|3824.5|3827.5|3826.5|3826|3824|150
1645173980000|2022-02-18 08:46:20|3825.5|3825|3826.5|3825|3826.5|3825.5|3825.5|3825|456
1645173990000|2022-02-18 08:46:30|3826|3824.5|3824.5|3823.5|3826|3824.5|3824.5|3823|1379
1645174000000|2022-02-18 08:46:40|3825|3824|3825.5|3824.5|3826|3824.5|3825|3824|498
1645174010000|2022-02-18 08:46:50||3824||3824||3824||3824|62
1645174020000|2022-02-18 08:47:00|3825|3824.5|3826|3824.5|3826|3824.5|3824.5|3824.5|0
1645174030000|2022-02-18 08:47:10|3826.5|3825|3826.5|3825.5|3826.5|3826|3826|3825|0
1645174040000|2022-02-18 08:47:20|3826|3825|3825|3824|3826|3825|3824.5|3824|715
1645174050000|2022-02-18 08:47:30|3825.5|3824.5|3826.5|3825.5|3826.5|3825.5|3825.5|3824.5|1178
1645174060000|2022-02-18 08:47:40|3826||3826.5||3826.5||3826||0
1645174070000|2022-02-18 08:47:50|||||||||87
1645174080000|2022-02-18 08:48:00|3826|3825|3826|3824.5|3826|3825|3825|3824.5|529
1645174090000|2022-02-18 08:48:10|3826.5|3825|3828|3826.5|3828|3826.5|3826.5|3825|174
1645174100000|2022-02-18 08:48:20|3827.5|3827|3828.5|3827|3828.5|3828|3827|3827|1393
1645174110000|2022-02-18 08:48:30|3828|3826.5|3828.5|3826.5|3828.5|3826.5|3827.5|3826.5|218
1645174120000|2022-02-18 08:48:40||3827.5||3827.5||3827.5||3827.5|0
1645174130000|2022-02-18 08:48:50|3828||3828.5||3828.5||3828||444
1645174140000|2022-02-18 08:49:00|3829|3828|3832|3831.5|3833|3831.5|3829|3828|3278
1645174150000|2022-02-18 08:49:10|3831.5|3831|3831.5|3830|3832|3831.5|3831|3829.5|2189
1645174160000|2022-02-18 08:49:20|3831|3829.5|3831|3830|3831.5|3830|3829.5|3829|743
1645174170000|2022-02-18 08:49:30|3830.5|3829.5|3830|3829|3830.5|3830|3830|3829|881
1645174180000|2022-02-18 08:49:40|3829.5|3828.5|3829|3828|3829.5|3829|3828.5|3827.5|862
1645174190000|2022-02-18 08:49:50|3829.5|3828.5|3830|3828.5|3830|3829|3829.5|3828.5|145
1645174200000|2022-02-18 08:50:00|3829.5|3828|3829|3828|3829.5|3828|3828.5|3827.5|274
1645174210000|2022-02-18 08:50:10|3828.5|3827.5|3828|3827|3828.5|3827.5|3827.5|3827|241
1645174220000|2022-02-18 08:50:20|3828.5|3827.5|3829.5|3828|3829.5|3828|3828.5|3827|3020
1645174230000|2022-02-18 08:50:30|3829||3828.5||3829||3828.5||62
1645174240000|2022-02-18 08:50:40|3829|3828.5|3830|3828.5|3830|3828.5|3829|3828.5|258
1645174250000|2022-02-18 08:50:50|3829.5|3828|3828.5|3827|3829.5|3828|3828|3827|1306
1645174260000|2022-02-18 08:51:00|3828||3829||3829||3828||0
1645174270000|2022-02-18 08:51:10|3828.5||3828||3828.5||3828||0
1645174280000|2022-02-18 08:51:20|3827|3826|3828|3826.5|3828|3826.5|3826|3824.5|188
1645174290000|2022-02-18 08:51:30|3827.5|3827|3827.5|3826.5|3827.5|3827|3827.5|3826.5|0
1645174300000|2022-02-18 08:51:40|3828|3826|3827|3826|3828|3826|3827|3826|59
1645174310000|2022-02-18 08:51:50|3827.5|3826.5|3827.5|3826|3827.5|3826.5|3827|3826|53
1645174320000|2022-02-18 08:52:00|3827|3825.5|3829|3827.5|3829|3827.5|3826.5|3825.5|1228
1645174330000|2022-02-18 08:52:10|3828|3827|3828.5|3827.5|3828.5|3827.5|3828|3827|0
1645174350000|2022-02-18 08:52:30|3828|3828|3828.5|3827.5|3828.5|3828|3828|3827|367
1645174370000|2022-02-18 08:52:50|||||||||210
1645174380000|2022-02-18 08:53:00|3829|3828|3830|3828.5|3830|3829|3828.5|3828|1192
1645174390000|2022-02-18 08:53:10|3830.5|3829|3831|3829.5|3831|3829.5|3830.5|3829|0
1645174410000|2022-02-18 08:53:30|3830.5|3830|3830|3829.5|3830.5|3830|3829.5|3828.5|803
1645174420000|2022-02-18 08:53:40|3831|3830|3829.5|3828.5|3831|3830|3829.5|3828.5|1254
1645174430000|2022-02-18 08:53:50|3830|3828|3829|3827.5|3830|3828|3828.5|3827.5|238
1645174440000|2022-02-18 08:54:00|3829.5|3828|3829.5|3828.5|3829.5|3828.5|3829.5|3827.5|31
1645174450000|2022-02-18 08:54:10|3830|3829|3832.5|3831|3832.5|3831|3830|3829|800
1645174460000|2022-02-18 08:54:20|3832|3831.5|3831.5|3831|3832.5|3831.5|3831.5|3831|37
1645174470000|2022-02-18 08:54:30|3832|3830.5|3832|3830.5|3832|3831|3831.5|3830.5|638
1645174480000|2022-02-18 08:54:40||3831||3831||3831||3831|36
1645174490000|2022-02-18 08:54:50|||||||||6
1645174510000|2022-02-18 08:55:10|3832.5|3831.5|3833.5|3832|3833.5|3832.5|3832.5|3831.5|2683
1645174520000|2022-02-18 08:55:20||3832.5||3833||3833||3832.5|406
1645174530000|2022-02-18 08:55:30|3834|3832.5|3833.5|3832.5|3834|3833|3832.5|3831|1374
1645174540000|2022-02-18 08:55:40|3833|3833|3832.5|3831.5|3833.5|3833|3832.5|3831.5|389
1645174550000|2022-02-18 08:55:50|3832|3830.5|3832.5|3831|3832.5|3831|3831.5|3830.5|493
1645174560000|2022-02-18 08:56:00|3832|3831.5|3832|3831|3832|3831.5|3832|3831|0
1645174570000|2022-02-18 08:56:10||3831.5||3831||3831.5||3831|0
1645174580000|2022-02-18 08:56:20|3831.5|3830.5|3832|3830.5|3832|3831|3831|3830|127
1645174590000|2022-02-18 08:56:30|3831.5|3831|3832|3831|3832|3831.5|3831|3830.5|0
1645174600000|2022-02-18 08:56:40|3831.5|3830.5|3829|3828.5|3832|3830.5|3829|3828.5|446
1645174610000|2022-02-18 08:56:50|3829.5||3830||3830||3829.5||207
1645174620000|2022-02-18 08:57:00|3830.5|3829|3830.5|3829.5|3830.5|3829.5|3830.5|3829|386
1645174630000|2022-02-18 08:57:10|3831|3830|3831.5|3830|3831.5|3830|3830.5|3829.5|1835
1645174640000|2022-02-18 08:57:20|3832|3830.5|3831.5|3830.5|3832|3831|3831|3830.5|519
1645174650000|2022-02-18 08:57:30|3832|3831|3831.5|3830|3832|3831|3831.5|3830|230
1645174660000|2022-02-18 08:57:40|3831|3830.5|3831|3830|3831|3830.5|3830.5|3830|222
1645174670000|2022-02-18 08:57:50|3831.5||3830.5||3831.5||3830.5||44
1645174680000|2022-02-18 08:58:00|3831|3829.5|3829.5|3828.5|3831|3829.5|3829|3827.5|480
1645174690000|2022-02-18 08:58:10|3830|3829|3830|3828.5|3830|3829|3829|3828|223
1645174700000|2022-02-18 08:58:20|3829.5||3829.5||3830||3829.5||0
1645174730000|2022-02-18 08:58:50|3830|3829|3830|3829|3830|3829.5|3830|3829|411
1645174740000|2022-02-18 08:59:00|3830.5|3829.5|3833.5|3832.5|3834|3833|3830.5|3829.5|2090
1645174770000|2022-02-18 08:59:30|3833|3832|3833.5|3832.5|3833.5|3832.5|3833|3832|266
1645174780000|2022-02-18 08:59:40|3834|3833|3834|3833|3834|3833|3833.5|3833|143
1645174790000|2022-02-18 08:59:50|3834.5|3833.5|3835.5|3834|3835.5|3834.5|3834.5|3833.5|420
1645174800000|2022-02-18 09:00:00|3835|3833.5|3834.5|3833.5|3835|3833.5|3834.5|3833|169
1645174810000|2022-02-18 09:00:10|3834|3833|3833.5|3832|3834|3833|3833.5|3832|274
1645174820000|2022-02-18 09:00:20|3832|3831.5|3833|3832|3833|3832|3832|3831.5|1415
1645174830000|2022-02-18 09:00:30|3832.5|3831.5|3834|3832.5|3834|3833|3832.5|3831|1596
1645174840000|2022-02-18 09:00:40|3833.5||3833.5||3833.5||3833.5||0
1645174850000|2022-02-18 09:00:50|3833|3832|3832|3831|3833|3832|3832|3831|760
1645174860000|2022-02-18 09:01:00|3831.5|3830.5|3832|3831|3832|3831|3831.5|3830|28
1645174870000|2022-02-18 09:01:10|||||||||194
1645174880000|2022-02-18 09:01:20|3832.5|3831.5|3833.5|3832|3833.5|3832|3832.5|3830.5|3296
1645174910000|2022-02-18 09:01:50|3834|3832.5|3835.5|3834.5|3836|3835|3834|3832.5|2444
1645174920000|2022-02-18 09:02:00|3835|3834|3835.5|3834|3835.5|3834|3834|3833|1058
1645174930000|2022-02-18 09:02:10|3835|3834.5|3833.5|3833|3835|3834.5|3833.5|3832.5|401
1645174940000|2022-02-18 09:02:20|3833|3832.5|3833.5|3832|3834|3832.5|3833|3832|1936
1645174950000|2022-02-18 09:02:30|3832.5|3831.5|3831.5|3830.5|3832.5|3831.5|3831.5|3830.5|15
1645174960000|2022-02-18 09:02:40|3832|3831|3831.5|3830|3832|3831|3831.5|3830|0
1645174970000|2022-02-18 09:02:50|3832|3830.5|3831.5|3830.5|3832.5|3831.5|3831.5|3830|0
1645174980000|2022-02-18 09:03:00|3832|3831|3832.5|3830.5|3832.5|3831|3832|3830.5|230
1645174990000|2022-02-18 09:03:10|3832|3830|3830|3829|3832|3830|3829.5|3828.5|6154
1645175000000|2022-02-18 09:03:20|3830.5|3829.5|3830.5|3829|3830.5|3829.5|3830.5|3829|468
1645175010000|2022-02-18 09:03:30||3829.5||3829.5||3829.5||3829.5|230
1645175020000|2022-02-18 09:03:40|3830|3830|3830.5|3829.5|3830.5|3830|3830|3829.5|554
1645175030000|2022-02-18 09:03:50|3830|3830|3831|3830|3831|3830.5|3830|3829.5|863
1645175040000|2022-02-18 09:04:00|3830|3829.5|3830.5|3829.5|3830.5|3830|3830|3829|842
1645175060000|2022-02-18 09:04:20|3831|3830|3831|3830|3831|3830|3831|3830|466
1645175070000|2022-02-18 09:04:30|3830.5|3829.5|3830|3829|3830.5|3829.5|3829.5|3828.5|1984
1645175080000|2022-02-18 09:04:40|3829.5|3829.5|3830.5|3828.5|3830.5|3829.5|3829|3828.5|1144
1645175090000|2022-02-18 09:04:50|3830|3829|3830|3829.5|3830.5|3829.5|3830|3829|669
1645175100000|2022-02-18 09:05:00|3830.5|3829|3830.5|3829|3830.5|3829.5|3830|3829|242
1645175110000|2022-02-18 09:05:10|3830|3829.5|3831|3830|3831|3830|3830|3829.5|804
1645175120000|2022-02-18 09:05:20|3830.5|3830.5|3831|3830.5|3831|3830.5|3830.5|3830.5|106
1645175130000|2022-02-18 09:05:30||3830||3830||3830||3830|0
1645175140000|2022-02-18 09:05:40|3831.5|3830.5|3832.5|3831.5|3833|3832|3829.5|3829|8088
1645175150000|2022-02-18 09:05:50|3833|3832|3831.5|3830.5|3833.5|3832|3831.5|3830.5|1675
1645175160000|2022-02-18 09:06:00|3832|3830|3830.5|3829.5|3832|3830|3830.5|3829.5|510
1645175170000|2022-02-18 09:06:10|3831|3830|3831.5|3830.5|3832|3831|3831|3829.5|376
1645175180000|2022-02-18 09:06:20|3831||3831||3831||3831||453
1645175190000|2022-02-18 09:06:30|3831.5|3830|3831|3830|3831.5|3830.5|3830.5|3830|339
1645175210000|2022-02-18 09:06:50|3830.5|3829.5|3830|3828.5|3831|3829.5|3829.5|3828.5|598
1645175220000|2022-02-18 09:07:00|3829.5||3829.5||3830||3829.5||0
1645175230000|2022-02-18 09:07:10|3829|3828|3828.5|3827.5|3829.5|3828|3828.5|3827.5|1789
1645175240000|2022-02-18 09:07:20|3829|3828|3828|3827.5|3829.5|3828.5|3827.5|3827|1052
1645175250000|2022-02-18 09:07:30|3827.5|3826.5|3828.5|3827.5|3828.5|3827.5|3827.5|3826.5|558
1645175260000|2022-02-18 09:07:40|3828||3828.5||3828.5||3828||300
1645175280000|2022-02-18 09:08:00|3828|3827|3827.5|3826.5|3828|3827|3827.5|3826.5|82
1645175290000|2022-02-18 09:08:10|3827|3825.5|3827|3825.5|3827|3826.5|3826.5|3825.5|528
1645175300000|2022-02-18 09:08:20|3826.5|3826.5|3826.5|3825|3826.5|3826.5|3826|3825|347
1645175310000|2022-02-18 09:08:30|3827|3825.5|3826.5|3825|3827.5|3826|3826.5|3825|955
1645175320000|2022-02-18 09:08:40|3826||3825.5||3826||3825.5||0
1645175330000|2022-02-18 09:08:50|3826.5|3825.5|3826|3825|3826.5|3825.5|3826|3825|49
1645175340000|2022-02-18 09:09:00|3826.5|3825.5|3826.5|3825.5|3826.5|3825.5|3826.5|3825.5|306
1645175350000|2022-02-18 09:09:10|3827|3826|3828|3827|3828|3827|3827|3825.5|694
1645175390000|2022-02-18 09:09:50|3827.5|3826.5|3827|3825.5|3827.5|3826.5|3827|3825.5|895
1645175410000|2022-02-18 09:10:10|3826.5|3826|3827.5|3826|3827.5|3826.5|3826.5|3826|1342
1645175420000|2022-02-18 09:10:20|3827|3825.5|3825.5|3824.5|3827.5|3825.5|3825.5|3824.5|559
1645175430000|2022-02-18 09:10:30|3825|3823.5|3825.5|3824.5|3825.5|3824.5|3824.5|3823.5|987
1645175440000|2022-02-18 09:10:40|3826|3825|3826.5|3825|3827|3826|3825.5|3825|1258
1645175460000|2022-02-18 09:11:00|3826|3825.5|3826.5|3825|3826.5|3825.5|3825.5|3825|851
1645175470000|2022-02-18 09:11:10|3826|3824.5|3826|3824.5|3826|3825|3825.5|3824.5|1038
1645175480000|2022-02-18 09:11:20|3825.5|3824|3824.5|3823.5|3825.5|3824|3823.5|3822.5|1910
1645175500000|2022-02-18 09:11:40|3824|3822.5|3823.5|3822|3824|3823.5|3823|3821.5|365
1645175510000|2022-02-18 09:11:50|3823|3821.5|3824|3823|3824|3823|3823|3821|1180
1645175520000|2022-02-18 09:12:00|3824.5|3822.5|3823.5|3822|3824.5|3822.5|3822.5|3821.5|1366
1645175530000|2022-02-18 09:12:10|3824|3822.5|3822|3821|3824.5|3823|3821.5|3820|13543
1645175540000|2022-02-18 09:12:20|3823|3821.5|3824|3822.5|3824|3822.5|3822.5|3821.5|400
1645175550000|2022-02-18 09:12:30|3823.5||3823||3824||3823||786
1645175560000|2022-02-18 09:12:40|3822.5|3822|3823.5|3822.5|3823.5|3822.5|3821.5|3820.5|1613
1645175570000|2022-02-18 09:12:50|3823|3822|3823.5|3822|3823.5|3822|3822.5|3821|401
1645175580000|2022-02-18 09:13:00|3824|3822.5|3824.5|3823.5|3825.5|3825|3824|3822.5|2564
1645175590000|2022-02-18 09:13:10|3824|3823|3825|3824|3825.5|3824.5|3824|3823|393
1645175600000|2022-02-18 09:13:20|3825.5||3825.5||3825.5||3825||0
1645175610000|2022-02-18 09:13:30|3826|3824.5|3827|3825.5|3827|3826|3826|3824.5|1373
1645175620000|2022-02-18 09:13:40|3826.5|3826|3826.5|3826|3827.5|3826.5|3826|3825.5|1252
1645175630000|2022-02-18 09:13:50|3827|3826.5|3827|3826.5|3829|3827.5|3826|3825.5|6737
1645175640000|2022-02-18 09:14:00|3827.5|3826|3828|3826.5|3828|3826.5|3827|3826|0
1645175670000|2022-02-18 09:14:30|3827.5|3826|3826.5|3825.5|3827.5|3826|3826.5|3825.5|940
1645175680000|2022-02-18 09:14:40|3826|3825|3826|3825|3826.5|3825|3825.5|3825|783
1645175690000|2022-02-18 09:14:50|3826.5|3825.5|3827|3826|3827|3826|3826|3825|1369
1645175700000|2022-02-18 09:15:00|3827.5|3826.5|3828|3827|3828|3827.5|3827|3826.5|1294
1645175710000|2022-02-18 09:15:10|3827.5|3826.5|3828|3827|3828|3827|3827|3826|597
1645175720000|2022-02-18 09:15:20|3827.5|3826.5|3827|3826|3827.5|3826.5|3826|3825.5|729
1645175730000|2022-02-18 09:15:30|3827.5||3827.5||3827.5||3827||0
1645175740000|2022-02-18 09:15:40|3827||3827||3827.5||3826.5||251
1645175750000|2022-02-18 09:15:50|||||||||61
1645175760000|2022-02-18 09:16:00|3826.5|3825.5|3826.5|3825.5|3827|3826|3826|3825|462
1645175770000|2022-02-18 09:16:10|3827||3827||3827||3826.5||0
1645175780000|2022-02-18 09:16:20|3826.5||3827||3827||3826.5||0
1645175790000|2022-02-18 09:16:30|3827.5|3826|3827.5|3826.5|3828|3826.5|3827.5|3826|287
1645175810000|2022-02-18 09:16:50|3827|3826|3826.5|3825.5|3827|3826|3826.5|3825.5|214
1645175820000|2022-02-18 09:17:00|3826|3825|3825|3824|3826.5|3825|3824.5|3824|3662
1645175830000|2022-02-18 09:17:10|3825.5|3824.5|3826|3825|3826.5|3825|3824.5|3824.5|690
1645175840000|2022-02-18 09:17:20|3826.5||3826.5||3826.5||3826||0
1645175850000|2022-02-18 09:17:30|3826|3825.5|3827.5|3826|3827.5|3826.5|3826|3825.5|1017
1645175860000|2022-02-18 09:17:40|3827||3827.5||3827.5||3826.5||111
1645175870000|2022-02-18 09:17:50|3827|3826.5|3827|3826|3827.5|3826.5|3826.5|3826|925
1645175880000|2022-02-18 09:18:00|3827.5|3826.5|3827.5|3827|3828|3827|3827|3826.5|1164
1645175890000|2022-02-18 09:18:10|3828|3826.5|3828|3827|3828|3827.5|3828|3826.5|534
1645175900000|2022-02-18 09:18:20|3827|3826.5|3828|3827|3828|3827|3827|3826.5|1417
1645175910000|2022-02-18 09:18:30|3827.5|3826.5|3827.5|3826|3828|3826.5|3827|3826|1963
1645175920000|2022-02-18 09:18:40|3828|3826.5|3828.5|3827.5|3828.5|3827.5|3828|3826.5|1360
1645175930000|2022-02-18 09:18:50|3828|3827|3828|3826.5|3828|3827|3827|3826.5|1426
1645175940000|2022-02-18 09:19:00|3828.5|3827|3829.5|3829|3830|3829|3828.5|3827|2221
1645175950000|2022-02-18 09:19:10|3830|3829.5|3830.5|3829|3830.5|3829.5|3830|3829|102
1645175970000|2022-02-18 09:19:30|3830||3830.5||3830.5||3830||0
1645175980000|2022-02-18 09:19:40|3831|3829.5|3831.5|3830|3831.5|3830.5|3830.5|3829.5|1885
1645175990000|2022-02-18 09:19:50|3831||3831||3831.5||3831||387
1645176000000|2022-02-18 09:20:00|3830.5|3829.5|3830|3829|3830.5|3830|3830|3829|631
1645176010000|2022-02-18 09:20:10|3829.5||3830||3830||3829.5||384
1645176030000|2022-02-18 09:20:30|3830.5|3829.5|3829|3828.5|3830.5|3829.5|3829|3828|350
1645176040000|2022-02-18 09:20:40|3828.5|3828|3829|3828|3829|3828|3828.5|3828|91
1645176050000|2022-02-18 09:20:50|3829.5|3828.5|3829|3828|3830|3828.5|3828.5|3828|935
1645176060000|2022-02-18 09:21:00|3829.5||3829.5||3829.5||3829||0
1645176070000|2022-02-18 09:21:10|3829|3827|3828.5|3827|3829.5|3827|3828|3827|503
1645176090000|2022-02-18 09:21:30|3828||3828||3828||3828||0
1645176100000|2022-02-18 09:21:40|3828.5||3828.5||3828.5||3828.5||0
1645176110000|2022-02-18 09:21:50|||||||||42
1645176120000|2022-02-18 09:22:00|3828||3828.5||3828.5||3828||0
1645176130000|2022-02-18 09:22:10|3829|3827.5|3830.5|3829|3831|3829|3829|3827.5|1102
1645176140000|2022-02-18 09:22:20|3830|3828.5|3829.5|3828|3830|3828.5|3829.5|3828|547
1645176150000|2022-02-18 09:22:30|3829||3829.5||3829.5||3829||0
1645176170000|2022-02-18 09:22:50|3830|3828.5|3830|3829|3830|3829|3829.5|3828.5|101
1645176180000|2022-02-18 09:23:00|3829.5||3830||3830||3829.5||0
1645176190000|2022-02-18 09:23:10|3830.5|3829.5|3833|3832|3833|3832|3830.5|3829.5|1042
1645176200000|2022-02-18 09:23:20|3832.5|3831.5|3832.5|3831.5|3833|3831.5|3832|3831.5|272
1645176210000|2022-02-18 09:23:30|3832|3832|3832.5|3831.5|3833.5|3832.5|3832|3831.5|2060
1645176220000|2022-02-18 09:23:40|3832|3831|3831.5|3830.5|3832.5|3831|3831.5|3830|1242
1645176230000|2022-02-18 09:23:50|3832|3831|3832.5|3831|3832.5|3831|3832|3831|594
1645176250000|2022-02-18 09:24:10|3832|3830|3832|3831|3832|3831|3831|3830|154
1645176260000|2022-02-18 09:24:20|3832.5|3831.5|3833|3831.5|3833|3831.5|3832.5|3831.5|176
1645176270000|2022-02-18 09:24:30||3832||3832||3832||3832|432
1645176290000|2022-02-18 09:24:50|3833.5|3832.5|3834|3832.5|3834|3832.5|3833.5|3832.5|882
1645176300000|2022-02-18 09:25:00|3833|3833|3834|3833|3834|3833|3833|3833|968
1645176310000|2022-02-18 09:25:10|3834.5|3833.5|3834.5|3833|3834.5|3833.5|3834|3833|19
1645176340000|2022-02-18 09:25:40|3835|3833.5|3835|3834|3835.5|3835|3834.5|3833.5|2021
1645176350000|2022-02-18 09:25:50|||||||||61
1645176360000|2022-02-18 09:26:00|3834.5|3833.5|3835|3834|3835|3834|3834|3833.5|1195
1645176370000|2022-02-18 09:26:10|3835.5|3834.5|3835|3834|3835.5|3835|3834.5|3833.5|847
1645176380000|2022-02-18 09:26:20|||||||||270
1645176400000|2022-02-18 09:26:40|3834.5|3834.5|3836|3835|3836|3835.5|3834.5|3834.5|1862
1645176410000|2022-02-18 09:26:50|3836.5|3835.5|3836|3835.5|3837.5|3836|3836|3835.5|969
1645176420000|2022-02-18 09:27:00|3835.5|3835|3836.5|3835|3836.5|3835|3835.5|3834.5|426
1645176430000|2022-02-18 09:27:10|3836|3835.5|3835|3834|3836|3835.5|3834.5|3834|777
1645176450000|2022-02-18 09:27:30|3835.5|3834.5|3836.5|3835.5|3836.5|3835.5|3835.5|3834.5|105
1645176470000|2022-02-18 09:27:50|3837|3836|3837|3836|3837|3836|3837|3836|837
1645176480000|2022-02-18 09:28:00|||||||||9
1645176490000|2022-02-18 09:28:10|3836.5|3836.5|3837|3836|3837|3836.5|3836.5|3836|199
1645176500000|2022-02-18 09:28:20|3837.5||3837.5||3837.5||3837.5||0
1645176510000|2022-02-18 09:28:30|3838|3837|3837.5|3836|3838|3837|3837.5|3836|385
1645176520000|2022-02-18 09:28:40|3837|3835.5|3836.5|3835.5|3837|3835.5|3836|3835.5|689
1645176530000|2022-02-18 09:28:50|3836||3836.5||3836.5||3836||80
1645176540000|2022-02-18 09:29:00|3836|3835|3836.5|3835|3836.5|3835|3835.5|3835|1361
1645176550000|2022-02-18 09:29:10|3836||3836||3836.5||3836||13
1645176560000|2022-02-18 09:29:20|||||||||495
1645176570000|2022-02-18 09:29:30|3836.5|3835.5|3836.5|3836|3836.5|3836|3836.5|3835.5|1120
1645176580000|2022-02-18 09:29:40|3837|3836.5|3837|3836|3837|3836.5|3837|3836|24
1645176590000|2022-02-18 09:29:50|3836.5|3835.5|3836.5|3835.5|3836.5|3835.5|3836.5|3835.5|767
1645176600000|2022-02-18 09:30:00|3836|3835|3836.5|3835.5|3836.5|3835.5|3835.5|3835|461
1645176610000|2022-02-18 09:30:10|3837|3836|3837.5|3836.5|3837.5|3836.5|3837|3836|388
1645176620000|2022-02-18 09:30:20|3837|3836|3837|3836|3837|3836|3837|3835.5|67
1645176630000|2022-02-18 09:30:30|||||||||22
1645176640000|2022-02-18 09:30:40|3836.5|3835.5|3836|3835.5|3837|3835.5|3836|3835|1467
1645176650000|2022-02-18 09:30:50|3836.5||3837||3837||3836.5||13
1645176660000|2022-02-18 09:31:00|3836.5||3836.5||3837||3836.5||0
1645176670000|2022-02-18 09:31:10|3836|3835|3836|3835|3836.5|3835|3835.5|3835|1085
1645176680000|2022-02-18 09:31:20|3836.5||3836.5||3836.5||3836.5||311
1645176690000|2022-02-18 09:31:30|3836||3836||3836||3836||0
1645176700000|2022-02-18 09:31:40|3836.5|3835.5|3836|3835|3836.5|3836|3835.5|3835|569
1645176710000|2022-02-18 09:31:50|3835.5|3834.5|3835|3834|3836|3834.5|3835|3834|380
1645176720000|2022-02-18 09:32:00|3834.5||3834.5||3834.5||3834.5||0
1645176730000|2022-02-18 09:32:10|3835|3834.5|3835|3834|3835|3834.5|3834.5|3834|158
1645176770000|2022-02-18 09:32:50|3834.5|3833.5|3834|3833.5|3834.5|3833.5|3834|3833.5|591
1645176780000|2022-02-18 09:33:00|3834.5|3834|3835|3834|3835|3834|3834.5|3834|547
1645176810000|2022-02-18 09:33:30|3834.5|3833.5|3833.5|3832.5|3834.5|3833.5|3833|3832.5|1282
1645176830000|2022-02-18 09:33:50|3834|3833|3834|3833|3834|3833.5|3834|3833|2495
1645176840000|2022-02-18 09:34:00|3834.5|3833.5|3834.5|3833.5|3834.5|3833.5|3834.5|3833.5|105
1645176850000|2022-02-18 09:34:10|3835||3835||3835||3835||469
1645176870000|2022-02-18 09:34:30|3834.5|3833|3834|3833|3834.5|3833|3833.5|3833|261
1645176880000|2022-02-18 09:34:40|3833.5|3832.5|3833.5|3832.5|3833.5|3832.5|3833.5|3832.5|76
1645176890000|2022-02-18 09:34:50|3833|3832|3832.5|3831.5|3833|3832|3832.5|3831.5|323
1645176910000|2022-02-18 09:35:10||3832||3831.5||3832||3831.5|514
1645176920000|2022-02-18 09:35:20|||||||||130
1645176930000|2022-02-18 09:35:30|3832|3831|3831.5|3830.5|3832|3831|3831|3830|2719
1645176950000|2022-02-18 09:35:50|||||||||67
1645176960000|2022-02-18 09:36:00|3832|3831|3832|3831|3832|3831|3832|3831|57
1645176970000|2022-02-18 09:36:10|3831.5|3830.5|3830.5|3830|3831.5|3831|3830.5|3829.5|3486
1645176980000|2022-02-18 09:36:20|3831|3829.5|3830|3828.5|3831|3829.5|3830|3828|102991
1645176990000|2022-02-18 09:36:30||3829||3828.5||3829||3828.5|0
1645177000000|2022-02-18 09:36:40|3830.5|3829|3832|3831|3832|3831|3830.5|3829|2551
1645177010000|2022-02-18 09:36:50|3832.5|3831.5|3833.5|3831.5|3833.5|3831.5|3832.5|3831.5|754
1645177020000|2022-02-18 09:37:00||3832||3832.5||3832.5||3832|0
1645177040000|2022-02-18 09:37:20|3833|3832|3833|3831.5|3833|3832|3833|3831.5|325
1645177050000|2022-02-18 09:37:30|3833.5|3832|3833.5|3832|3833.5|3832|3833.5|3832|0
1645177060000|2022-02-18 09:37:40|3832.5|3831.5|3832.5|3831|3832.5|3831.5|3832|3831|154
1645177070000|2022-02-18 09:37:50|3832|3831.5|3833.5|3832.5|3833.5|3832.5|3832|3831|337
1645177080000|2022-02-18 09:38:00|3834|3833|3834.5|3833.5|3834.5|3833.5|3834|3832.5|3027
1645177100000|2022-02-18 09:38:20|||||||||1295
1645177110000|2022-02-18 09:38:30|3835|3834|3833|3832.5|3835|3834|3833|3832.5|789
1645177120000|2022-02-18 09:38:40|3833.5||3833.5||3833.5||3833.5||0
1645177140000|2022-02-18 09:39:00|3833||3833.5||3833.5||3833||0
1645177160000|2022-02-18 09:39:20|3833||3833.5||3833.5||3833||0
1645177180000|2022-02-18 09:39:40|3833|3832|3833.5|3832.5|3833.5|3832.5|3832.5|3832|1071
1645177190000|2022-02-18 09:39:50|3834|3833|3834.5|3834|3835|3834|3834|3833|772
1645177200000|2022-02-18 09:40:00|3835|3834.5|3835|3834|3835|3834.5|3835|3834|199
1645177210000|2022-02-18 09:40:10|3835.5|3834.5|3836.5|3835.5|3836.5|3835.5|3835|3834.5|5118
1645177220000|2022-02-18 09:40:20|3836||3836.5||3836.5||3836||301
1645177230000|2022-02-18 09:40:30|3836|3835|3836|3835|3836|3835.5|3835.5|3835|1439
1645177250000|2022-02-18 09:40:50|3835.5||3836||3836||3835.5||38
1645177270000|2022-02-18 09:41:10|3835.5|3834.5|3835|3834|3835.5|3834.5|3834.5|3834|454
1645177290000|2022-02-18 09:41:30|3835.5||3835.5||3835.5||3835.5||200
1645177310000|2022-02-18 09:41:50|||||||||100
1645177350000|2022-02-18 09:42:30|3836|3834.5|3837.5|3836.5|3837.5|3836.5|3836|3834|3103
1645177370000|2022-02-18 09:42:50|||||||||47
1645177380000|2022-02-18 09:43:00|3837|3836|3837|3836.5|3837.5|3836.5|3836.5|3836|610
1645177390000|2022-02-18 09:43:10|3837.5||3837.5||3837.5||3837.5||0
1645177400000|2022-02-18 09:43:20|3837|3836|3836.5|3836|3837|3836|3836.5|3835.5|319
1645177410000|2022-02-18 09:43:30|||||||||60
1645177420000|2022-02-18 09:43:40|3837|3836.5|3838|3837|3838|3837|3837|3836.5|124
1645177440000|2022-02-18 09:44:00|3838.5|3836.5|3837.5|3836.5|3838.5|3836.5|3837.5|3836.5|5
1645177450000|2022-02-18 09:44:10|3838||3837.5||3838||3837.5||66
1645177460000|2022-02-18 09:44:20|3838|3837|3838|3837|3838.5|3837|3838|3837|0
1645177470000|2022-02-18 09:44:30|3837.5|3836.5|3837|3836|3837.5|3836.5|3836.5|3835.5|294
1645177490000|2022-02-18 09:44:50|3836.5||3837||3837||3836.5||58
1645177500000|2022-02-18 09:45:00|3836.5|3836.5|3837|3836.5|3837|3836.5|3836.5|3836.5|0
1645177510000|2022-02-18 09:45:10|3836.5|3836|3836|3835.5|3836.5|3836|3836|3835|907
1645177520000|2022-02-18 09:45:20|3835.5|3835|3835|3834|3835.5|3835|3835|3834|73
1645177540000|2022-02-18 09:45:40|3834.5|3833.5|3834.5|3834|3835|3834|3834.5|3833.5|28
1645177550000|2022-02-18 09:45:50|3835|3834.5|3837|3836|3838.5|3837|3835|3834|18571
1645177560000|2022-02-18 09:46:00|3837.5|3836.5|3838|3837|3838|3837|3837.5|3836.5|621
1645177570000|2022-02-18 09:46:10|3838.5|3837.5|3838|3837|3838.5|3837.5|3838|3837|585
1645177580000|2022-02-18 09:46:20|3838.5|3837.5|3837|3836|3838.5|3838|3837|3836|5553
1645177590000|2022-02-18 09:46:30|3836.5|3835.5|3837.5|3836.5|3837.5|3836.5|3836|3835.5|1125
1645177600000|2022-02-18 09:46:40|3838|3837|3838|3837|3838|3837|3837.5|3836.5|2228
1645177610000|2022-02-18 09:46:50|3837.5||3838||3838||3837.5||150
1645177630000|2022-02-18 09:47:10|||||||||60
1645177640000|2022-02-18 09:47:20|3837.5|3836.5|3837|3836.5|3837.5|3837|3836.5|3836|1500
1645177650000|2022-02-18 09:47:30|3836.5|3836|3836.5|3835.5|3836.5|3836|3836.5|3835.5|753
1645177660000|2022-02-18 09:47:40|3837||3836.5||3837||3836.5||0
1645177670000|2022-02-18 09:47:50|||||||||32
1645177710000|2022-02-18 09:48:30|3836||3836||3836||3836||0
1645177720000|2022-02-18 09:48:40|3836.5|3836|3836.5|3835.5|3836.5|3836|3836|3835.5|1003
1645177730000|2022-02-18 09:48:50|3837|3836|3838|3836.5|3838|3837.5|3836.5|3836|3390
1645177740000|2022-02-18 09:49:00|3837.5|3836|3835.5|3834.5|3837.5|3836|3835|3834.5|2692
1645177760000|2022-02-18 09:49:20|||||||||155
1645177780000|2022-02-18 09:49:40|3835||3835||3835||3835||2
1645177790000|2022-02-18 09:49:50|3835.5|3835|3835.5|3834.5|3835.5|3835|3835.5|3834.5|211
1645177810000|2022-02-18 09:50:10|3836|3835|3836|3835|3836|3835|3836|3835|1673
1645177820000|2022-02-18 09:50:20|3836.5|3835.5|3836.5|3835.5|3836.5|3835.5|3836.5|3835.5|321
1645177830000|2022-02-18 09:50:30|3836|3835|3835.5|3834.5|3836|3835.5|3835.5|3834.5|1395
1645177840000|2022-02-18 09:50:40|3836|3835|3836.5|3835.5|3836.5|3835.5|3836|3835|0
1645177850000|2022-02-18 09:50:50|3836|3835|3836|3835|3836|3835|3836|3835|396
1645177860000|2022-02-18 09:51:00|3835.5|3834.5|3835|3834|3835.5|3834.5|3834.5|3833.5|326
1645177870000|2022-02-18 09:51:10|3834.5||3834.5||3835||3834.5||0
1645177890000|2022-02-18 09:51:30|3835||3835||3835||3835||463
1645177900000|2022-02-18 09:51:40|3835.5|3834.5|3836|3834.5|3836|3834.5|3835.5|3834.5|427
1645177910000|2022-02-18 09:51:50|3835.5|3835|3836|3835|3836|3835|3835.5|3835|178
1645177920000|2022-02-18 09:52:00|3835.5|3834.5|3835.5|3834|3835.5|3834.5|3835|3834|169
1645177940000|2022-02-18 09:52:20|||||||||150
1645177950000|2022-02-18 09:52:30|||||||||107
1645177960000|2022-02-18 09:52:40|3835||3835||3835.5||3835||0
1645177980000|2022-02-18 09:53:00|3834.5||3834.5||3834.5||3834.5||276
1645178000000|2022-02-18 09:53:20|3834|3833.5|3832.5|3831.5|3834|3833.5|3832.5|3831.5|1929
1645178010000|2022-02-18 09:53:30|||||||||262
1645178030000|2022-02-18 09:53:50|3832|3831|3832|3831|3832|3831.5|3832|3831|484
1645178040000|2022-02-18 09:54:00|3832.5|3831.5|3832.5|3831.5|3832.5|3831.5|3832.5|3831.5|562
1645178050000|2022-02-18 09:54:10|3832||3832.5||3832.5||3832||0
1645178090000|2022-02-18 09:54:50|3833|3832|3833|3832|3833|3832|3833|3832|1455
1645178100000|2022-02-18 09:55:00|||||||||3
1645178120000|2022-02-18 09:55:20|3833.5|3832.5|3834|3833|3834|3833.5|3833.5|3832.5|1844
1645178130000|2022-02-18 09:55:30|3833.5|3833.5|3834|3833|3834|3833.5|3833.5|3833|554
1645178140000|2022-02-18 09:55:40|3834.5|3833.5|3835|3834|3835|3834|3834.5|3833|2477
1645178150000|2022-02-18 09:55:50|3835.5|3834.5|3836|3835|3836|3835|3835.5|3834|261
1645178170000|2022-02-18 09:56:10|3836.5|3835.5|3837.5|3836.5|3837.5|3836.5|3836.5|3835|1160
1645178180000|2022-02-18 09:56:20|3837|3836|3837|3836|3837|3836.5|3836.5|3836|362
1645178200000|2022-02-18 09:56:40|||||||||49
1645178210000|2022-02-18 09:56:50|3836.5|3835.5|3836|3835|3836.5|3836|3835.5|3835|1442
1645178220000|2022-02-18 09:57:00|3835.5|3834.5|3835|3834.5|3835.5|3834.5|3835|3834.5|1870
1645178230000|2022-02-18 09:57:10|3835.5||3835.5||3836||3835.5||0
1645178250000|2022-02-18 09:57:30|3836.5|3835|3836.5|3835.5|3836.5|3835.5|3836|3835|413
1645178260000|2022-02-18 09:57:40|3836|3835|3835|3834|3836|3835|3835|3833.5|550
1645178270000|2022-02-18 09:57:50|3835.5|3834.5|3835.5|3835|3835.5|3835|3835.5|3834.5|283
1645178290000|2022-02-18 09:58:10|3835|3834.5|3835|3834|3835.5|3834.5|3835|3834|74
1645178310000|2022-02-18 09:58:30|3834.5|3833.5|3834.5|3833.5|3834.5|3833.5|3834.5|3833.5|901
1645178320000|2022-02-18 09:58:40|||||||||63
1645178330000|2022-02-18 09:58:50|3834||3834.5||3834.5||3834||0
1645178360000|2022-02-18 09:59:20|3834|3833|3833.5|3832.5|3834|3833|3833.5|3832.5|739
1645178380000|2022-02-18 09:59:40|3833|3833|3833.5|3832.5|3833.5|3833|3833|3832.5|51
1645178390000|2022-02-18 09:59:50|3834|3833|3834|3833|3834|3833|3834|3833|174
1645178400000|2022-02-18 10:00:00|3833.5|3832.5|3834|3832.5|3834|3833|3833.5|3832.5|350
1645178410000|2022-02-18 10:00:10|3833.5|3833|3833.5|3832.5|3833.5|3833|3833.5|3832.5|24
1645178420000|2022-02-18 10:00:20|3834|3833|3834.5|3833.5|3834.5|3833.5|3834|3833|101
1645178430000|2022-02-18 10:00:30|3835|3834|3836.5|3835.5|3836.5|3835.5|3835|3833.5|2091
1645178440000|2022-02-18 10:00:40|3836|3835|3835.5|3834.5|3836|3835.5|3835|3834.5|453
1645178450000|2022-02-18 10:00:50|3836|3835|3836.5|3835.5|3836.5|3835.5|3836|3835|77
1645178460000|2022-02-18 10:01:00|3837|3836|3837|3836|3837.5|3836.5|3837|3836|974
1645178470000|2022-02-18 10:01:10|3836.5|3835.5|3836.5|3835.5|3836.5|3835.5|3836|3835|149
1645178480000|2022-02-18 10:01:20|3836|3835|3836|3835|3836|3835|3836|3835|0
1645178490000|2022-02-18 10:01:30|3835.5|3834.5|3834.5|3833.5|3836|3835|3834.5|3833.5|546
1645178500000|2022-02-18 10:01:40|3835|3834|3835.5|3834|3835.5|3834.5|3835|3834|22
1645178510000|2022-02-18 10:01:50|3835||3835||3835||3835||16
1645178520000|2022-02-18 10:02:00|3835.5||3835||3835.5||3835||0
1645178530000|2022-02-18 10:02:10|3835.5||3835||3835.5||3835||283
1645178540000|2022-02-18 10:02:20|3835.5|3834.5|3835.5|3834.5|3835.5|3835|3835.5|3834.5|244
1645178570000|2022-02-18 10:02:50|3836|3835|3836.5|3835.5|3837|3836|3835.5|3835|2485
1645178580000|2022-02-18 10:03:00|3836|3836|3837|3836.5|3837|3836.5|3836|3835.5|1182
1645178590000|2022-02-18 10:03:10|3836.5|3836|3837|3836.5|3837|3836.5|3836.5|3836|575
1645178600000|2022-02-18 10:03:20|3837.5|3837|3837.5|3836.5|3837.5|3837|3837|3836.5|1508
1645178630000|2022-02-18 10:03:50|3838|3837|3838.5|3837.5|3838.5|3838|3838|3836.5|3491
1645178640000|2022-02-18 10:04:00|3838|3837|3839|3838|3839|3838|3838|3837|622
1645178650000|2022-02-18 10:04:10|3840|3838.5|3839.5|3838.5|3840|3839|3839|3838.5|41
1645178660000|2022-02-18 10:04:20|3839|3838|3838.5|3837.5|3839|3838|3838|3837.5|329
1645178670000|2022-02-18 10:04:30|3838|3837|3838.5|3837.5|3838.5|3837.5|3837.5|3837|1039
1645178680000|2022-02-18 10:04:40|3838||3838.5||3838.5||3838||0
1645178690000|2022-02-18 10:04:50|3838|3837|3838|3837|3838|3837|3838|3837|317
1645178700000|2022-02-18 10:05:00|3838.5|3837.5|3839|3838|3839.5|3838.5|3838.5|3837.5|1927
1645178710000|2022-02-18 10:05:10|3838.5|3837.5|3838|3837|3838.5|3837.5|3837.5|3836.5|533
1645178720000|2022-02-18 10:05:20|3837.5|3836.5|3837.5|3836|3838|3836.5|3837|3836|1713
1645178730000|2022-02-18 10:05:30|3837||3837.5||3837.5||3837||0
1645178740000|2022-02-18 10:05:40|||||||||550
1645178750000|2022-02-18 10:05:50|||||||||105
1645178760000|2022-02-18 10:06:00|3837||3837||3837.5||3837||0
1645178770000|2022-02-18 10:06:10|||||||||690
1645178790000|2022-02-18 10:06:30|3837.5|3836.5|3838|3837|3838|3837.5|3837.5|3836.5|401
1645178800000|2022-02-18 10:06:40|3837.5||3838||3838||3837.5||0
1645178810000|2022-02-18 10:06:50|3837.5|3836.5|3836.5|3836|3838|3836.5|3836.5|3836|2366
1645178820000|2022-02-18 10:07:00|3837|3836.5|3837.5|3836.5|3837.5|3836.5|3836.5|3836|1153
1645178830000|2022-02-18 10:07:10|3837|3836|3836|3835|3837|3836|3836|3835|1858
1645178850000|2022-02-18 10:07:30|3835.5|3834.5|3835.5|3835|3835.5|3835|3835|3834.5|1008
1645178860000|2022-02-18 10:07:40|3836|3834.5|3835.5|3835|3836.5|3835.5|3835.5|3834.5|2406
1645178870000|2022-02-18 10:07:50|3836|3834.5|3835|3834|3836|3834.5|3834.5|3834|1482
1645178880000|2022-02-18 10:08:00|3835.5|3834.5|3835.5|3834.5|3835.5|3834.5|3835|3834.5|152
1645178890000|2022-02-18 10:08:10|3835|3834|3835.5|3834|3835.5|3834|3835|3834|41
1645178900000|2022-02-18 10:08:20|3836|3834.5|3836|3835|3836.5|3836|3836|3834.5|2910
1645178910000|2022-02-18 10:08:30|||||||||62
1645178920000|2022-02-18 10:08:40|3835.5||3835.5||3835.5||3835.5||0
1645178930000|2022-02-18 10:08:50|3835|3834.5|3835.5|3834.5|3836|3835|3835|3834.5|951
1645178940000|2022-02-18 10:09:00|3835|3835|3835.5|3835|3836|3835|3835|3834.5|1233
1645178950000|2022-02-18 10:09:10|3836|3835.5|3836.5|3835.5|3837|3836|3836|3835.5|400
1645178960000|2022-02-18 10:09:20|3837|3836|3837|3836|3837|3836|3837|3836|65
1645178970000|2022-02-18 10:09:30|||||||||364
1645178980000|2022-02-18 10:09:40|3836.5|3836.5|3837|3836|3837|3836.5|3836.5|3836|278
1645178990000|2022-02-18 10:09:50|3836.5|3836.5|3837|3836.5|3837.5|3836.5|3836.5|3836|2070
1645179300000|2022-02-18 10:15:00|3836.5|3835.5|3835|3834|3836.5|3835.5|3833.5|3832.5|13315
1645179310000|2022-02-18 10:15:10|3835.5|3834.5|3836|3835|3836|3835|3835.5|3834.5|1037
1645179320000|2022-02-18 10:15:20|3835.5|3834.5|3833|3832|3835.5|3834.5|3833|3832|1092
1645179330000|2022-02-18 10:15:30|3832.5||3833||3833||3832.5||17
1645179340000|2022-02-18 10:15:40|3833.5|3832.5|3833.5|3832.5|3834|3833|3833.5|3832.5|44
1645179350000|2022-02-18 10:15:50|||||||||20
1645179360000|2022-02-18 10:16:00|3834|3833|3835|3834|3835|3834|3834|3833|437
1645179370000|2022-02-18 10:16:10|3835.5|3834.5|3838|3837|3838|3837|3835.5|3834.5|2204
1645179380000|2022-02-18 10:16:20|3838.5|3837.5|3839.5|3838.5|3840|3838.5|3838|3837.5|4414
1645179390000|2022-02-18 10:16:30|3839|3838|3840.5|3839.5|3840.5|3839.5|3838.5|3838|4412
1645179400000|2022-02-18 10:16:40|3840|3839|3839|3838.5|3840.5|3839.5|3838.5|3838|6629
1645179410000|2022-02-18 10:16:50|3839.5|3839|3840|3839|3840.5|3839|3839.5|3839|254
1645179420000|2022-02-18 10:17:00|3840.5||3840.5||3840.5||3840.5||19
1645179430000|2022-02-18 10:17:10|3840|3839.5|3841.5|3840.5|3841.5|3840.5|3840|3839.5|1383
1645179440000|2022-02-18 10:17:20|3841|3840|3841|3840.5|3841|3840.5|3841|3840|439
1645179450000|2022-02-18 10:17:30|3840.5|3840|3841.5|3840.5|3841.5|3840.5|3840.5|3839.5|3845
1645179460000|2022-02-18 10:17:40|3841|3840|3841|3840|3841|3840|3840.5|3840|843
1645179470000|2022-02-18 10:17:50|3841.5|3840.5|3841|3840|3841.5|3840.5|3841|3840|0
1645179480000|2022-02-18 10:18:00|3840.5|3840.5|3841.5|3840.5|3841.5|3840.5|3840.5|3840|97
1645179490000|2022-02-18 10:18:10|3842.5|3841|3841.5|3840.5|3842.5|3841.5|3841|3840.5|2344
1645179500000|2022-02-18 10:18:20|||||||||18
1645179510000|2022-02-18 10:18:30|3841|3839.5|3840.5|3840|3841|3840|3840.5|3839.5|986
1645179520000|2022-02-18 10:18:40|3841|3839.5|3841|3840.5|3841.5|3840.5|3841|3839.5|2159
1645179530000|2022-02-18 10:18:50|3841.5|3841|3842|3841|3842|3841|3841.5|3840.5|225
1645179540000|2022-02-18 10:19:00|3842.5|3841.5|3842.5|3842|3843.5|3842.5|3842.5|3841.5|1226
1645179550000|2022-02-18 10:19:10|3843|3842.5|3843|3842.5|3843.5|3842.5|3842.5|3842|516
1645179560000|2022-02-18 10:19:20|3842.5|3842|3841.5|3841|3843|3842|3841.5|3841|1238
1645179570000|2022-02-18 10:19:30|||||||||371
1645179580000|2022-02-18 10:19:40|3841|3840.5|3841.5|3841|3842.5|3841.5|3841|3840.5|3033
1645179590000|2022-02-18 10:19:50|3842|3841.5|3840|3839|3842|3841.5|3839.5|3839|3590
1645179600000|2022-02-18 10:20:00|3840.5|3839.5|3842.5|3841|3842.5|3841|3840.5|3839.5|299
1645179610000|2022-02-18 10:20:10|3843|3841.5|3843|3842|3843|3842|3843|3841.5|0
1645179620000|2022-02-18 10:20:20|3843.5|3842.5|3843.5|3842.5|3843.5|3843|3843.5|3842.5|306
1645179630000|2022-02-18 10:20:30|3843|3843|3843.5|3842.5|3843.5|3843|3843|3842.5|40
1645179650000|2022-02-18 10:20:50|3844|3843|3844|3843|3844|3843|3843.5|3843|1345
1645179660000|2022-02-18 10:21:00|3843.5||3844||3844||3843.5||700
1645179690000|2022-02-18 10:21:30|3843.5|3842.5|3843|3842|3843.5|3842.5|3843|3842|1786
1645179710000|2022-02-18 10:21:50|||||||||12
1645179720000|2022-02-18 10:22:00|3842.5|3842.5|3844|3843|3844.5|3843|3842.5|3842.5|911
1645179730000|2022-02-18 10:22:10|3844.5|3843.5|3845|3843.5|3845|3844|3844.5|3843|872
1645179740000|2022-02-18 10:22:20||3844||3844||3844||3843.5|1262
1645179750000|2022-02-18 10:22:30|3844.5|3843.5|3844.5|3843.5|3844.5|3844|3844|3843.5|307
1645179760000|2022-02-18 10:22:40|||||||||123
1645179770000|2022-02-18 10:22:50|3844|3844|3844.5|3844|3844.5|3844|3844|3844|158
1645179780000|2022-02-18 10:23:00|3844|3843.5|3844.5|3844|3845|3844|3844|3843.5|373
1645179790000|2022-02-18 10:23:10|3844|3843.5|3844.5|3843.5|3844.5|3843.5|3844|3843.5|92
1645179800000|2022-02-18 10:23:20|3844|3844|3845|3843.5|3845|3844|3844|3843.5|204
1645179820000|2022-02-18 10:23:40|3844.5||3845||3845||3844.5||1230
1645179830000|2022-02-18 10:23:50|3844.5|3844|3845|3844|3845|3844|3844.5|3844|96
1645179840000|2022-02-18 10:24:00|3845.5|3844.5|3845.5|3844.5|3845.5|3845|3845.5|3844.5|904
1645179860000|2022-02-18 10:24:20|3846|3845|3845.5|3845|3846|3845.5|3845.5|3845|1193
1645179880000|2022-02-18 10:24:40|3845|3844.5|3845|3844|3845.5|3844.5|3844.5|3844|1356
1645179890000|2022-02-18 10:24:50|||||||||25
1645179900000|2022-02-18 10:25:00|3844.5|3843.5|3844.5|3843.5|3844.5|3843.5|3844.5|3843.5|117
1645179910000|2022-02-18 10:25:10|3844||3844||3844.5||3844||0
1645179920000|2022-02-18 10:25:20|3844.5|3844|3844|3843.5|3844.5|3844|3844|3843.5|338
1645179930000|2022-02-18 10:25:30|3843.5|3843|3843.5|3842.5|3844|3843.5|3843|3842|1458
1645179940000|2022-02-18 10:25:40|3844|3843|3844|3843|3844.5|3843.5|3843.5|3842.5|1576
1645179950000|2022-02-18 10:25:50|3844.5||3844.5||3844.5||3844||81
1645179960000|2022-02-18 10:26:00|3844||3844||3844||3844||0
1645179970000|2022-02-18 10:26:10|3844.5|3843.5|3845.5|3844|3845.5|3844.5|3844.5|3843.5|969
1645179980000|2022-02-18 10:26:20|3846|3844.5|3846|3845|3846|3845|3845.5|3844.5|684
1645179990000|2022-02-18 10:26:30|3845.5|3844.5|3845.5|3844.5|3846|3844.5|3845.5|3844.5|1493
1645180000000|2022-02-18 10:26:40|3846|3845|3847.5|3846.5|3847.5|3846.5|3846|3844.5|1650
1645180010000|2022-02-18 10:26:50|3847|3847|3848.5|3847|3848.5|3847|3847|3847|285
1645180020000|2022-02-18 10:27:00|3848||3848||3848||3848||0
1645180030000|2022-02-18 10:27:10|3847.5|3846.5|3846.5|3845.5|3847.5|3846.5|3846.5|3845.5|1321
1645180050000|2022-02-18 10:27:30|3846||3846.5||3846.5||3846||1814
1645180060000|2022-02-18 10:27:40|3846||3846.5||3846.5||3846||0
1645180070000|2022-02-18 10:27:50|3846|3845|3847|3846|3847.5|3846|3845.5|3845|3252
1645180080000|2022-02-18 10:28:00|3847.5|3846.5|3848|3847.5|3848.5|3847.5|3847.5|3846.5|1919
1645180090000|2022-02-18 10:28:10|3848.5|3848|3848.5|3847.5|3849.5|3848.5|3848.5|3847.5|5099
1645180100000|2022-02-18 10:28:20|||||||||350
1645180110000|2022-02-18 10:28:30|3848|3847|3848|3847.5|3848.5|3847.5|3847|3846.5|3280
1645180120000|2022-02-18 10:28:40|3848.5|3848|3848.5|3848|3849|3848|3848.5|3847.5|20
1645180130000|2022-02-18 10:28:50|3848|3847|3847|3846|3848|3847.5|3846.5|3846|825
1645180140000|2022-02-18 10:29:00|3846.5||3847||3847||3846.5||0
1645180150000|2022-02-18 10:29:10|3846.5||3847||3847||3846.5||0
1645180170000|2022-02-18 10:29:30|3846.5|3846.5|3847.5|3846.5|3848|3846.5|3846.5|3846.5|631
1645180180000|2022-02-18 10:29:40|3847||3847.5||3847.5||3847||0
1645180190000|2022-02-18 10:29:50|3848|3847|3848|3847|3848|3847|3848|3847|485
1645180200000|2022-02-18 10:30:00|3847.5|3847.5|3849|3848|3849|3848.5|3847.5|3847.5|3984
1645180210000|2022-02-18 10:30:10|3848.5||3849||3849||3848.5||0
1645180250000|2022-02-18 10:30:50|3849.5|3848.5|3849.5|3848.5|3849.5|3849|3849|3848.5|1212
1645180260000|2022-02-18 10:31:00|3850|3849|3849.5|3849|3850|3849|3849.5|3849|1164
1645180270000|2022-02-18 10:31:10|3849|3848.5|3849.5|3848.5|3849.5|3848.5|3849|3848.5|470
1645180280000|2022-02-18 10:31:20|3849|3848|3848.5|3848|3849|3848.5|3848.5|3848|763
1645180290000|2022-02-18 10:31:30|3849||3849.5||3849.5||3848.5||309
1645180310000|2022-02-18 10:31:50|3849|3848.5|3850|3849|3850|3849.5|3849|3848.5|1081
1645180320000|2022-02-18 10:32:00|3849.5||3850||3850||3849.5||57
1645180330000|2022-02-18 10:32:10|3849.5|3848.5|3849|3848.5|3849.5|3849|3849|3848|1659
1645180340000|2022-02-18 10:32:20|3848.5|3848|3849|3848.5|3849|3848.5|3848.5|3848|294
1645180360000|2022-02-18 10:32:40||3848||3848.5||3848.5||3848|95
1645180370000|2022-02-18 10:32:50|3848.5|3848|3848|3847|3848.5|3848|3847.5|3847|718
1645180400000|2022-02-18 10:33:20|3847.5|3846.5|3847|3846|3847.5|3846.5|3846.5|3846|382
1645180410000|2022-02-18 10:33:30|3846.5||3847||3847||3846.5||100
1645180430000|2022-02-18 10:33:50|3846.5|3846.5|3847.5|3846.5|3847.5|3846.5|3846.5|3846.5|391
1645180440000|2022-02-18 10:34:00|||||||||96
1645180450000|2022-02-18 10:34:10|3847|3846|3845|3844.5|3847.5|3846|3845|3844.5|3448
1645180460000|2022-02-18 10:34:20|3845.5|3845|3846|3845.5|3846|3845.5|3845|3845|628
1645180470000|2022-02-18 10:34:30|3846.5|3845|3846|3845|3846.5|3845|3846|3845|1484
1645180490000|2022-02-18 10:34:50|3846.5|3844.5|3847|3845.5|3847|3845.5|3846.5|3844.5|1327
1645180500000|2022-02-18 10:35:00|3846.5||3847||3847||3846.5||0
1645180510000|2022-02-18 10:35:10|3846.5|3845|3846|3845|3846.5|3845|3846|3845|1163
1645180520000|2022-02-18 10:35:20|3846.5|3845.5|3846|3845.5|3846.5|3845.5|3845.5|3845.5|187
1645180530000|2022-02-18 10:35:30||3845||3845||3845||3845|969
1645180550000|2022-02-18 10:35:50|||||||||161
1645180560000|2022-02-18 10:36:00|3846.5|3845.5|3848.5|3847.5|3849|3848|3846.5|3845.5|1408
1645180570000|2022-02-18 10:36:10|3848||3848.5||3848.5||3848||0
1645180580000|2022-02-18 10:36:20|3848|3847|3848.5|3847|3848.5|3847|3847.5|3847|586
1645180590000|2022-02-18 10:36:30|3849|3847.5|3849.5|3848.5|3849.5|3848.5|3849|3847.5|370
1645180600000|2022-02-18 10:36:40|3849|3848|3848.5|3848|3849.5|3848.5|3848.5|3848|777
1645180610000|2022-02-18 10:36:50|3849|3848.5|3849.5|3848.5|3849.5|3848.5|3849|3848.5|662
1645180620000|2022-02-18 10:37:00|3850|3849|3850|3849|3850|3849|3850|3849|196
1645180630000|2022-02-18 10:37:10|3849.5||3850||3850||3849.5||0
1645180640000|2022-02-18 10:37:20|3849.5||3850||3850||3849.5||0
1645180670000|2022-02-18 10:37:50|||||||||35
1645180680000|2022-02-18 10:38:00|3849.5||3849.5||3850||3849.5||241
1645180690000|2022-02-18 10:38:10|3850|3849.5|3851|3850|3851|3850|3849.5|3849|2853
1645180700000|2022-02-18 10:38:20|||||||||529
1645180720000|2022-02-18 10:38:40|3850.5||3851||3851||3850.5||84
1645180730000|2022-02-18 10:38:50||3850.5||3850||3850.5||3850|87
1645180740000|2022-02-18 10:39:00|3850.5|3850.5|3852|3851|3852|3851|3850.5|3850.5|972
1645180770000|2022-02-18 10:39:30||3851.5||3851.5||3851.5||3851.5|716
1645180780000|2022-02-18 10:39:40|3852.5||3852.5||3852.5||3852.5||142
1645180790000|2022-02-18 10:39:50||3852||3851.5||3852||3851.5|339
1645180800000|2022-02-18 10:40:00||3852||3852||3852||3851.5|719
1645180820000|2022-02-18 10:40:20|3852|3851.5|3851|3850|3852.5|3851.5|3850.5|3849.5|1901
1645180830000|2022-02-18 10:40:30|||||||||49
1645180840000|2022-02-18 10:40:40|3850.5||3850.5||3850.5||3850.5||0
1645180850000|2022-02-18 10:40:50|3851|3850.5|3850.5|3850|3851|3850.5|3850.5|3850|609
1645180860000|2022-02-18 10:41:00|3851|3849.5|3850.5|3850|3851|3850|3850|3849.5|2848
1645180870000|2022-02-18 10:41:10|3851|3849.5|3850|3849|3851|3849.5|3850|3849|816
1645180880000|2022-02-18 10:41:20|3849.5|3848.5|3849|3848|3849.5|3848.5|3848.5|3848|1055
1645180900000|2022-02-18 10:41:40|3848.5||3849||3849||3848.5||174
1645180920000|2022-02-18 10:42:00|3848.5|3848.5|3850|3849|3850|3849|3848.5|3848.5|5159
1645180930000|2022-02-18 10:42:10|||||||||2
1645180940000|2022-02-18 10:42:20|3850.5|3849.5|3851.5|3850.5|3851.5|3850.5|3850|3849.5|2334
1645180950000|2022-02-18 10:42:30|3851|3850|3851|3850.5|3851.5|3850.5|3850|3849.5|996
1645180960000|2022-02-18 10:42:40|3851.5|3851|3850|3849|3851.5|3851|3849|3848.5|4092
1645180970000|2022-02-18 10:42:50|3850.5|3849.5|3850|3849|3850.5|3849.5|3849.5|3849|304
1645180980000|2022-02-18 10:43:00|3849.5|3848.5|3849.5|3848.5|3849.5|3848.5|3849.5|3848.5|662
1645181010000|2022-02-18 10:43:30|3850.5|3849|3850|3849.5|3850.5|3849.5|3849.5|3849|1301
1645181020000|2022-02-18 10:43:40|||||||||288
1645181030000|2022-02-18 10:43:50|3850.5||3850.5||3850.5||3850.5||199
1645181050000|2022-02-18 10:44:10|3851|3850|3850|3849.5|3851|3850|3850|3849.5|237
1645181060000|2022-02-18 10:44:20|3850.5|3850|3851|3850|3851.5|3850|3850.5|3850|0
1645181080000|2022-02-18 10:44:40|3850.5||3851||3851||3850.5||0
1645181090000|2022-02-18 10:44:50|||||||||98
1645181100000|2022-02-18 10:45:00|3851.5|3850.5|3850.5|3850|3851.5|3850.5|3850.5|3849.5|396
1645181110000|2022-02-18 10:45:10|3851||3851||3851||3851||0
1645181120000|2022-02-18 10:45:20|3850.5|3850.5|3851.5|3850.5|3851.5|3850.5|3850.5|3850|202
1645181130000|2022-02-18 10:45:30|3852|3851|3852|3851|3852.5|3851.5|3851.5|3851|2367
1645181140000|2022-02-18 10:45:40|||||||||387
1645181150000|2022-02-18 10:45:50|3852.5|3851.5|3852|3851.5|3852.5|3851.5|3852|3851.5|576
1645181170000|2022-02-18 10:46:10|3852.5||3852.5||3852.5||3852.5||64
1645181190000|2022-02-18 10:46:30|3852|3852|3852.5|3851.5|3853|3852.5|3852|3851.5|619
1645181200000|2022-02-18 10:46:40|3852|3851|3851.5|3851|3852.5|3851|3851.5|3851|586
1645181210000|2022-02-18 10:46:50|3852|3850.5|3851|3850|3852|3850.5|3850.5|3850|276
1645181220000|2022-02-18 10:47:00|3850.5|3849.5|3850|3849.5|3851|3849.5|3850|3849.5|93
1645181230000|2022-02-18 10:47:10|3849.5|3849|3849.5|3849|3849.5|3849|3849.5|3849|143
1645181240000|2022-02-18 10:47:20|3850||3850||3850||3850||0
1645181250000|2022-02-18 10:47:30|3849.5|3848.5|3849.5|3849|3850|3849|3849|3848|584
1645181260000|2022-02-18 10:47:40|3849|3848.5|3849|3848.5|3849.5|3849|3849|3848.5|256
1645181270000|2022-02-18 10:47:50|3849.5||3849||3849.5||3849||20
1645181280000|2022-02-18 10:48:00|3849.5|3849|3850|3849|3850|3849|3849|3849|417
1645181290000|2022-02-18 10:48:10|3849.5|3848.5|3849.5|3848.5|3849.5|3848.5|3849.5|3848.5|997
1645181300000|2022-02-18 10:48:20|3849|3848|3848|3847.5|3849|3848|3848|3847.5|516
1645181310000|2022-02-18 10:48:30|3848.5|3848|3848|3847|3848.5|3848|3848|3847|263
1645181340000|2022-02-18 10:49:00|3847.5||3848||3848||3847.5||171
1645181360000|2022-02-18 10:49:20|||||||||579
1645181370000|2022-02-18 10:49:30|3848.5|3847.5|3848.5|3848|3849.5|3848.5|3848.5|3847.5|3050
1645181380000|2022-02-18 10:49:40|||||||||300
1645181390000|2022-02-18 10:49:50||3847.5||3847.5||3848||3847|512
1645181400000|2022-02-18 10:50:00|3848|3848|3846|3844.5|3848|3848|3845|3844.5|2000
1645181410000|2022-02-18 10:50:10|3846.5|3845|3846|3845|3846.5|3845.5|3846|3845|788
1645181420000|2022-02-18 10:50:20|3845.5|3844.5|3846|3844.5|3846|3844.5|3845.5|3844.5|44
1645181430000|2022-02-18 10:50:30|3845.5||3845||3846||3845||0
1645181440000|2022-02-18 10:50:40|3845.5|3845|3845.5|3844.5|3846.5|3845|3845|3844.5|361
1645181450000|2022-02-18 10:50:50|3846|3845|3846.5|3845.5|3847|3846|3846|3845|2793
1645181460000|2022-02-18 10:51:00|3847|3846|3847|3846|3847|3846|3847|3846|377
1645181470000|2022-02-18 10:51:10|3846.5|3845.5|3846|3845.5|3846.5|3845.5|3846|3845.5|670
1645181480000|2022-02-18 10:51:20|3846.5|3846|3847|3846|3847|3846|3846.5|3845.5|744
1645181490000|2022-02-18 10:51:30|3846.5|3845.5|3846.5|3846|3846.5|3846|3846.5|3845.5|661
1645181500000|2022-02-18 10:51:40|3846|3845.5|3846.5|3846|3847|3846|3846|3845.5|2326
1645181510000|2022-02-18 10:51:50|3846|3845.5|3847.5|3846.5|3847.5|3846.5|3846|3845.5|1523
1645181530000|2022-02-18 10:52:10|3847||3847||3847||3847||231
1645181540000|2022-02-18 10:52:20|3847.5||3847.5||3847.5||3847||264
1645181550000|2022-02-18 10:52:30|||||||||5311
1645181560000|2022-02-18 10:52:40|3847||3847||3847.5||3847||0
1645181570000|2022-02-18 10:52:50|3846.5|3846|3847.5|3846.5|3847.5|3846.5|3846.5|3846|2910
1645181590000|2022-02-18 10:53:10|3847||3847.5||3847.5||3847||0
1645181600000|2022-02-18 10:53:20|3848|3847|3848.5|3847|3849|3848|3848|3846.5|3214
1645181620000|2022-02-18 10:53:40|3848||3848.5||3848.5||3848||0
1645181630000|2022-02-18 10:53:50|3848|3847.5|3848|3847.5|3848.5|3847.5|3848|3847|800
1645181640000|2022-02-18 10:54:00|3848.5|3848|3848|3847|3848.5|3848|3847.5|3847|1435
1645181650000|2022-02-18 10:54:10|3847.5|3846.5|3847.5|3846.5|3848|3847|3847|3846.5|350
1645181670000|2022-02-18 10:54:30|||||||||89
1645181690000|2022-02-18 10:54:50|3848|3847|3848|3847.5|3848.5|3847.5|3848|3847|2202
1645181700000|2022-02-18 10:55:00|3848.5|3848|3849|3848.5|3849|3848.5|3848.5|3848|2903
1645181710000|2022-02-18 10:55:10|3849.5||3849.5||3849.5||3849.5||122
1645181730000|2022-02-18 10:55:30|3850|3849|3851|3850|3851.5|3850|3850|3849|7002
1645181740000|2022-02-18 10:55:40|3851.5|3850.5|3851.5|3850.5|3851.5|3850.5|3851|3850.5|102
1645181750000|2022-02-18 10:55:50|3852|3851|3852|3851.5|3852.5|3851.5|3852|3851|1183
1645181760000|2022-02-18 10:56:00|3852.5|3852|3853|3852|3853|3852|3852|3851.5|2524
1645181770000|2022-02-18 10:56:10|3852.5|3852.5|3853|3852|3853|3852.5|3852.5|3852|656
1645181790000|2022-02-18 10:56:30|3853.5|3852.5|3853.5|3852.5|3853.5|3852.5|3853.5|3852.5|133
1645181800000|2022-02-18 10:56:40|3853||3853.5||3853.5||3853||103
1645181820000|2022-02-18 10:57:00|3853||3853.5||3853.5||3853||0
1645181840000|2022-02-18 10:57:20|3853|3853|3854|3853|3854|3853.5|3853|3852.5|7815
1645181850000|2022-02-18 10:57:30|3854.5|3853.5|3854.5|3853.5|3854.5|3853.5|3853.5|3853|3417
1645181860000|2022-02-18 10:57:40|3854|3854|3854.5|3854|3855|3854.5|3854|3854|5605
1645181870000|2022-02-18 10:57:50|3855|3854.5|3857|3856.5|3857.5|3856.5|3855|3854.5|11262
1645181880000|2022-02-18 10:58:00|3857.5|3857|3857.5|3856.5|3857.5|3857|3857.5|3856.5|30
1645181920000|2022-02-18 10:58:40|3857||3857||3857.5||3857||1399
1645181930000|2022-02-18 10:58:50|3857.5|3856|3856.5|3856|3857.5|3856|3855.5|3854.5|5577
1645181940000|2022-02-18 10:59:00|3857||3857||3857||3856.5||543
1645181950000|2022-02-18 10:59:10|3857.5||3857||3857.5||3857||0
1645181960000|2022-02-18 10:59:20|||||||||648
1645181970000|2022-02-18 10:59:30|3856.5|3855.5|3856|3855.5|3856.5|3856|3856|3855.5|1511
1645181980000|2022-02-18 10:59:40|3855.5|3855|3855.5|3855|3856|3855.5|3855.5|3855|1488
1645181990000|2022-02-18 10:59:50|3856|3854.5|3854.5|3854|3856|3854.5|3854.5|3853.5|981
1645182000000|2022-02-18 11:00:00|||||||||761
1645182010000|2022-02-18 11:00:10|||||||||119
1645182020000|2022-02-18 11:00:20|3854|3853.5|3854.5|3853.5|3854.5|3853.5|3854|3853.5|1370
1645182030000|2022-02-18 11:00:30|3855|3854.5|3856|3855|3856|3855|3854.5|3854|1083
1645182040000|2022-02-18 11:00:40|3856.5|3855.5|3857.5|3856|3857.5|3856|3856.5|3855.5|294
1645182060000|2022-02-18 11:01:00|3857|3856.5|3858|3857|3858.5|3857|3857|3856.5|348
1645182070000|2022-02-18 11:01:10|3858.5|3857.5|3859|3858|3859|3858|3858.5|3857.5|344
1645182080000|2022-02-18 11:01:20|3858.5|3858.5|3860|3859|3860|3859|3858.5|3858.5|1185
1645182090000|2022-02-18 11:01:30|3859.5|3859.5|3860|3859|3860|3859.5|3859.5|3859|294
1645182100000|2022-02-18 11:01:40|3859.5||3860||3860||3859.5||49
1645182150000|2022-02-18 11:02:30|3859.5|3858.5|3858.5|3858|3859.5|3858.5|3858.5|3857.5|1948
1645182160000|2022-02-18 11:02:40|3859||3859||3859||3859||21
1645182170000|2022-02-18 11:02:50|3859.5|3858.5|3860|3859|3860|3859.5|3859.5|3858.5|981
1645182180000|2022-02-18 11:03:00|3859.5|3858.5|3859.5|3859|3859.5|3859|3859.5|3858.5|621
1645182190000|2022-02-18 11:03:10|3859|3858.5|3859.5|3858.5|3859.5|3858.5|3859|3858.5|376
1645182210000|2022-02-18 11:03:30|3859||3859.5||3859.5||3859||0
1645182220000|2022-02-18 11:03:40|3860|3859|3860|3859|3860|3859|3860|3858.5|778
1645182240000|2022-02-18 11:04:00|3859.5|3859.5|3860.5|3859.5|3860.5|3859.5|3859.5|3859.5|1592
1645182250000|2022-02-18 11:04:10|3860||3860.5||3860.5||3860||0
1645182260000|2022-02-18 11:04:20|3860||3860.5||3860.5||3860||0
1645182270000|2022-02-18 11:04:30|3860||3860.5||3860.5||3860||250
1645182280000|2022-02-18 11:04:40|3860||3860||3860||3860||0
1645182290000|2022-02-18 11:04:50|3860.5||3860.5||3860.5||3860.5||0
1645182300000|2022-02-18 11:05:00|3861|3860|3860.5|3860|3861|3860.5|3860.5|3859.5|2211
1645182310000|2022-02-18 11:05:10|||||||||220
1645182320000|2022-02-18 11:05:20|3860|3859.5|3858.5|3857.5|3860|3859.5|3858|3857|1730
1645182330000|2022-02-18 11:05:30|3859|3858.5|3858.5|3857.5|3859|3858.5|3858|3857.5|236
1645182360000|2022-02-18 11:06:00|3858||3858||3858.5||3858||228
1645182380000|2022-02-18 11:06:20|3857.5|3857|3857.5|3857|3858|3857.5|3857.5|3857|488
1645182390000|2022-02-18 11:06:30|3857|3856.5|3857|3856|3857|3856.5|3857|3856|271
1645182400000|2022-02-18 11:06:40|3856.5|3855.5|3856.5|3856|3856.5|3856|3856|3854.5|1517
1645182420000|2022-02-18 11:07:00|3857|3856.5|3857|3856.5|3857|3856.5|3857|3856.5|1147
1645182430000|2022-02-18 11:07:10|3857.5||3857.5||3857.5||3857||694
1645182440000|2022-02-18 11:07:20|3857|3857|3857.5|3856.5|3857.5|3857|3857|3856.5|1134
1645182450000|2022-02-18 11:07:30|3857|3857|3856|3855.5|3857.5|3857|3855.5|3855|998
1645182460000|2022-02-18 11:07:40|||||||||82
1645182470000|2022-02-18 11:07:50|3855.5|3855|3856|3855.5|3856|3855.5|3855.5|3855|900
1645182480000|2022-02-18 11:08:00|3855.5|3855|3855.5|3854|3856|3855.5|3855|3853.5|479
1645182490000|2022-02-18 11:08:10|3855||3855.5||3855.5||3855||30
1645182510000|2022-02-18 11:08:30|3856|3854.5|3855.5|3854.5|3856|3855|3855|3854.5|1190
1645182530000|2022-02-18 11:08:50|3855|3854|3855|3854.5|3855|3854.5|3855|3854|604
1645182540000|2022-02-18 11:09:00|3855.5||3855.5||3855.5||3855.5||0
1645182550000|2022-02-18 11:09:10|3856||3855||3856||3855||0
1645182560000|2022-02-18 11:09:20|3855.5||3855.5||3855.5||3855.5||0
1645182570000|2022-02-18 11:09:30|3856|3855|3856|3855.5|3856|3855.5|3856|3855|473
1645182580000|2022-02-18 11:09:40|3856.5|3856|3856|3855.5|3856.5|3856|3856|3855.5|432
1645182590000|2022-02-18 11:09:50|3856.5||3856.5||3857||3856.5||1082
1645182600000|2022-02-18 11:10:00|3856||3856.5||3856.5||3856||0
1645182610000|2022-02-18 11:10:10|3856||3856||3856.5||3856||39
1645182630000|2022-02-18 11:10:30|3856.5|3856|3856.5|3856|3857|3856.5|3856.5|3856|456
1645182640000|2022-02-18 11:10:40|3857||3856.5||3857||3856.5||0
1645182660000|2022-02-18 11:11:00|3856|3855.5|3856|3855|3856|3855.5|3856|3855|626
1645182680000|2022-02-18 11:11:20||3855.5||3855||3855.5||3855|51
1645182690000|2022-02-18 11:11:30|3855.5|3855.5|3855.5|3855|3855.5|3855.5|3855.5|3855|399
1645182700000|2022-02-18 11:11:40|3855|3854.5|3855|3854|3855|3854.5|3855|3854|1118
1645182720000|2022-02-18 11:12:00|3854.5|3854.5|3854.5|3853.5|3855|3854.5|3854.5|3853.5|441
1645182740000|2022-02-18 11:12:20|3854||3854||3854||3854||0
1645182770000|2022-02-18 11:12:50|3854.5||3854||3854.5||3854||1717
1645182780000|2022-02-18 11:13:00|||||||||288
1645182790000|2022-02-18 11:13:10|3853.5|3853|3854|3853.5|3854|3853.5|3853.5|3853|1339
1645182800000|2022-02-18 11:13:20|3854.5|3854|3853.5|3852.5|3855.5|3854.5|3852.5|3851.5|2310
1645182810000|2022-02-18 11:13:30|3853||3853||3853.5||3853||107
1645182820000|2022-02-18 11:13:40|3853.5||3853||3853.5||3853||2005
1645182830000|2022-02-18 11:13:50|||||||||9
1645182840000|2022-02-18 11:14:00|3852.5|3852|3853|3852|3853|3852|3852.5|3852|2074
1645182850000|2022-02-18 11:14:10|3854|3852.5|3853.5|3853|3854|3853|3853.5|3852.5|404
1645182860000|2022-02-18 11:14:20|3853|3852.5|3853|3852|3853|3852.5|3853|3852|367
1645182870000|2022-02-18 11:14:30|3852.5||3852.5||3852.5||3852.5||0
1645182880000|2022-02-18 11:14:40|3852|3851.5|3852|3851|3852|3852|3851.5|3850.5|727
1645182900000|2022-02-18 11:15:00|3851.5||3852||3852||3851.5||26
1645182910000|2022-02-18 11:15:10|3852.5|3851.5|3852.5|3851.5|3853|3852|3852|3851.5|107
1645182920000|2022-02-18 11:15:20|3853|3852|3853|3852|3853|3852|3853|3851.5|0
1645182930000|2022-02-18 11:15:30|3853.5|3852.5|3853|3852|3853.5|3852.5|3852.5|3852|0
1645182940000|2022-02-18 11:15:40|3852.5||3852.5||3852.5||3852.5||0
1645182950000|2022-02-18 11:15:50|3853|3852.5|3853|3852.5|3854|3853|3853|3852|1900
1645182960000|2022-02-18 11:16:00|3853.5|3852|3853|3852.5|3854|3853|3853|3852|1955
1645182980000|2022-02-18 11:16:20|3852.5|3852|3853|3852|3853|3852.5|3852.5|3851.5|4436
1645182990000|2022-02-18 11:16:30||3852.5||3852||3852.5||3852|0
1645183000000|2022-02-18 11:16:40|3853.5|3852.5|3853.5|3852.5|3853.5|3852.5|3853.5|3852.5|0
1645183010000|2022-02-18 11:16:50|3853||3853.5||3853.5||3853||0
1645183020000|2022-02-18 11:17:00|3853||3853||3853.5||3853||0
1645183040000|2022-02-18 11:17:20|||||||||4
1645183050000|2022-02-18 11:17:30|3853.5|3852|3853.5|3853|3854|3853.5|3852.5|3852|2157
1645183060000|2022-02-18 11:17:40|||||||||554
1645183070000|2022-02-18 11:17:50|||||||||4770
1645183090000|2022-02-18 11:18:10|||||||||2
1645183120000|2022-02-18 11:18:40|3853|3852.5|3852.5|3852|3853.5|3852.5|3852.5|3852|835
1645183130000|2022-02-18 11:18:50|3852|3851.5|3852|3851|3852|3851.5|3851.5|3850.5|1347
1645183140000|2022-02-18 11:19:00||3851.5||3851||3851.5||3851|0
1645183160000|2022-02-18 11:19:20||3851.5||3851.5||3851.5||3851|586
1645183190000|2022-02-18 11:19:50|3851.5|3851|3849.5|3849|3851.5|3851|3849.5|3849|1923
1645183200000|2022-02-18 11:20:00|3850.5|3849.5|3850.5|3849.5|3850.5|3849.5|3850|3849.5|20
1645183210000|2022-02-18 11:20:10|3850||3850||3850.5||3850||71
1645183230000|2022-02-18 11:20:30|3849.5|3849|3849.5|3849|3849.5|3849|3849.5|3849|247
1645183240000|2022-02-18 11:20:40|3850|3849.5|3850|3849.5|3850.5|3849.5|3849.5|3849|1689
1645183250000|2022-02-18 11:20:50|3850.5|3850|3850.5|3850|3850.5|3850|3850.5|3850|376
1645183260000|2022-02-18 11:21:00|3850|3849.5|3850|3849.5|3850.5|3849.5|3850|3849|765
1645183270000|2022-02-18 11:21:10|3849.5|3849|3849|3848|3849.5|3849|3849|3848|1175
1645183290000|2022-02-18 11:21:30|3848.5|3847.5|3846|3845|3849|3847.5|3846|3845|538
1645183300000|2022-02-18 11:21:40|3845.5|3844.5|3845.5|3845|3845.5|3845|3845.5|3844.5|118
1645183310000|2022-02-18 11:21:50|3846|3845.5|3845.5|3844|3846|3845.5|3845|3844|52
1645183320000|2022-02-18 11:22:00|3845|3844.5|3845.5|3844.5|3845.5|3844.5|3844.5|3844.5|0
1645183330000|2022-02-18 11:22:10|3845|3844|3844.5|3844|3845|3844|3844.5|3844|8
1645183340000|2022-02-18 11:22:20|3845|3843.5|3844|3843|3845.5|3843.5|3843.5|3842.5|444
1645183350000|2022-02-18 11:22:30|3844.5|3843.5|3845|3844.5|3845.5|3844.5|3844.5|3843.5|1824
1645183360000|2022-02-18 11:22:40|3844.5|3844|3845.5|3844.5|3845.5|3845|3844.5|3844|777
1645183370000|2022-02-18 11:22:50|3845||3845||3845.5||3845||38
1645183380000|2022-02-18 11:23:00|3845.5||3845||3845.5||3845||268
1645183400000|2022-02-18 11:23:20|||||||||507
1645183410000|2022-02-18 11:23:30|3845.5|3845|3846|3845.5|3846.5|3845.5|3845.5|3845|1045
1645183420000|2022-02-18 11:23:40|3846.5|3845|3845.5|3845|3846.5|3845|3845.5|3845|163
1645183430000|2022-02-18 11:23:50|3845|3844.5|3846|3845|3846|3845|3845|3844.5|2359
1645183450000|2022-02-18 11:24:10|3845.5||3846||3846||3845.5||0
1645183460000|2022-02-18 11:24:20||3845.5||3845.5||3845.5||3845|579
1645183470000|2022-02-18 11:24:30|3845.5|3845|3846|3845|3846|3845.5|3845.5|3845|430
1645183480000|2022-02-18 11:24:40||3845.5||3845.5||3845.5||3845.5|0
1645183490000|2022-02-18 11:24:50|3845.5|3845|3845.5|3845|3845.5|3845|3845.5|3845|30
1645183500000|2022-02-18 11:25:00||3844.5||3845||3845||3844.5|403
1645183520000|2022-02-18 11:25:20|3846|3845.5|3846|3845.5|3846|3845.5|3846|3845.5|610
1645183530000|2022-02-18 11:25:30|3846.5|3846|3845.5|3845|3846.5|3846|3845.5|3845|1643
1645183540000|2022-02-18 11:25:40|3846||3845.5||3846||3845.5||65
1645183560000|2022-02-18 11:26:00|3846|3845.5|3846.5|3845.5|3846.5|3846|3846|3845|4050
1645183580000|2022-02-18 11:26:20|3846|3846|3846.5|3846|3846.5|3846|3846|3846|622
1645183590000|2022-02-18 11:26:30|3846|3845.5|3846.5|3845.5|3846.5|3846|3846|3845.5|699
1645183600000|2022-02-18 11:26:40||3846||3846||3846||3846|0
1645183610000|2022-02-18 11:26:50||3845.5||3845.5||3845.5||3845.5|297
1645183620000|2022-02-18 11:27:00|3846|3845|3845.5|3845|3846|3845|3845|3844.5|1198
1645183640000|2022-02-18 11:27:20|3846|3845.5|3846|3845.5|3846|3845.5|3846|3845.5|180
1645183650000|2022-02-18 11:27:30|3846.5|3846|3847|3846.5|3847|3846.5|3846.5|3846|1222
1645183660000|2022-02-18 11:27:40|||||||||31
1645183670000|2022-02-18 11:27:50|3846.5|3846|3846|3845|3846.5|3846|3845|3844.5|2295
1645183680000|2022-02-18 11:28:00||3845.5||3845.5||3845.5||3845|266
1645183690000|2022-02-18 11:28:10|3845.5|3845|3845.5|3845|3845.5|3845|3845.5|3845|161
1645183700000|2022-02-18 11:28:20|3846||3845.5||3846||3845.5||0
1645183720000|2022-02-18 11:28:40|3845|3844.5|3845.5|3844.5|3845.5|3845|3845|3844.5|294
1645183730000|2022-02-18 11:28:50||3845||3845||3845||3844.5|0
1645183750000|2022-02-18 11:29:10|3846|3845.5|3846.5|3845.5|3846.5|3845.5|3846|3845.5|0
1645183760000|2022-02-18 11:29:20|3846|3846|3846.5|3846|3846.5|3846|3846|3845.5|148
1645183770000|2022-02-18 11:29:30|3846|3845.5|3846|3845.5|3846|3845.5|3846|3845|948
1645183780000|2022-02-18 11:29:40|3845.5|3845|3846|3845|3846.5|3845.5|3845.5|3844.5|710
1645183790000|2022-02-18 11:29:50||3845.5||3845.5||3845.5||3845|97
1645183800000|2022-02-18 11:30:00|3846.5|3846|3846|3845.5|3846.5|3846|3846|3845.5|324
1645183810000|2022-02-18 11:30:10|3846.5||3846||3846.5||3846||0
1645183820000|2022-02-18 11:30:20|3846.5|3846|3846.5|3846|3846.5|3846|3846|3846|750
1645183830000|2022-02-18 11:30:30|3846|3845.5|3846|3845.5|3846.5|3845.5|3846|3845.5|950
1645183850000|2022-02-18 11:30:50|3846.5|3846|3846.5|3846|3847|3846|3846.5|3845.5|331
1645183860000|2022-02-18 11:31:00|3847||3847||3847||3846.5||903
1645183870000|2022-02-18 11:31:10|3846.5||3847||3847||3846.5||0
1645183890000|2022-02-18 11:31:30|3846.5||3847||3847||3846.5||0
1645183910000|2022-02-18 11:31:50|3846.5|3846.5|3847|3846.5|3847|3846.5|3846.5|3846|51
1645183920000|2022-02-18 11:32:00|||||||||20
1645183940000|2022-02-18 11:32:20|3847.5|3847|3847|3846.5|3848.5|3847.5|3847|3846|2709
1645183950000|2022-02-18 11:32:30|3846.5|3846|3846.5|3845.5|3847.5|3846.5|3846|3845.5|2424
1645183960000|2022-02-18 11:32:40|3846|3845|3846|3845|3846.5|3845|3845|3844.5|848
1645183970000|2022-02-18 11:32:50|3845.5||3846||3846||3845.5||150
1645183980000|2022-02-18 11:33:00|3846.5|3845.5|3846.5|3845.5|3846.5|3845.5|3846.5|3845.5|988
1645183990000|2022-02-18 11:33:10|||||||||240
1645184000000|2022-02-18 11:33:20|3846|3846|3846.5|3845.5|3846.5|3846|3846|3845.5|982
1645184010000|2022-02-18 11:33:30|3846|3845|3846|3845.5|3846|3845.5|3845.5|3845|1270
1645184020000|2022-02-18 11:33:40|3846.5|3846|3847.5|3847|3847.5|3847|3846.5|3846|1313
1645184030000|2022-02-18 11:33:50|||||||||5
1645184040000|2022-02-18 11:34:00|3848|3847.5|3848|3847.5|3848|3847.5|3847.5|3846.5|1714
1645184050000|2022-02-18 11:34:10|3847.5|3847|3846.5|3846|3847.5|3847|3846.5|3846|2789
1645184060000|2022-02-18 11:34:20|3847|3845.5|3847|3846|3847|3846|3847|3845.5|1016
1645184080000|2022-02-18 11:34:40||3846.5||3846.5||3846.5||3846.5|20
1645184090000|2022-02-18 11:34:50|||||||||30
1645184100000|2022-02-18 11:35:00|3847.5|3847|3847.5|3846.5|3847.5|3847|3847|3846.5|46
1645184110000|2022-02-18 11:35:10|3848|3847|3848|3847.5|3848|3847.5|3848|3847|302
1645184140000|2022-02-18 11:35:40|3847.5|3847|3848.5|3848|3848.5|3848|3847.5|3847|3248
1645184150000|2022-02-18 11:35:50|||||||||40
1645184160000|2022-02-18 11:36:00|3849|3848.5|3848.5|3848|3849|3848.5|3848.5|3848|2498
1645184170000|2022-02-18 11:36:10|3848|3847.5|3848.5|3848|3848.5|3848|3848|3847.5|691
1645184180000|2022-02-18 11:36:20||3847.5||3848||3848||3847.5|496
1645184190000|2022-02-18 11:36:30|3849|3848.5|3848.5|3848|3849|3848.5|3848.5|3848|459
1645184200000|2022-02-18 11:36:40|3849||3848.5||3849||3848.5||0
1645184220000|2022-02-18 11:37:00|3848|3847.5|3848.5|3848|3848.5|3848|3848|3847.5|342
1645184230000|2022-02-18 11:37:10|3849||3849||3849||3849||579
1645184240000|2022-02-18 11:37:20|3848.5|3848.5|3849|3848|3849|3848.5|3848.5|3848|88
1645184250000|2022-02-18 11:37:30|3848.5|3848.5|3849|3848.5|3849|3848.5|3848.5|3848.5|20
1645184260000|2022-02-18 11:37:40|3848.5|3848|3849|3848.5|3849|3848.5|3848.5|3848|99
1645184270000|2022-02-18 11:37:50|3848.5|3848|3848|3847.5|3848.5|3848|3848|3847.5|434
1645184290000|2022-02-18 11:38:10|3848.5|3848|3849|3848|3849|3848|3848.5|3847.5|373
1645184300000|2022-02-18 11:38:20||3848.5||3848.5||3848.5||3848.5|0
1645184310000|2022-02-18 11:38:30||3848||3848.5||3848.5||3848|1997183
1645184350000|2022-02-18 11:39:10|3848.5|3848|3849|3848|3849|3848.5|3848.5|3848|812
1645184360000|2022-02-18 11:39:20|3848.5||3848.5||3848.5||3848.5||0
1645184370000|2022-02-18 11:39:30|3848|3847.5|3848.5|3847.5|3848.5|3847.5|3848|3847.5|558
1645184380000|2022-02-18 11:39:40|3848||3848||3848||3848||100
1645184390000|2022-02-18 11:39:50|3847.5|3847|3848|3847|3848|3847|3847|3846.5|1555
1645184410000|2022-02-18 11:40:10|3847.5||3847.5||3848||3847.5||100
1645184420000|2022-02-18 11:40:20|3847|3846.5|3847.5|3847|3847.5|3847|3847|3846.5|922
1645184430000|2022-02-18 11:40:30|3847|3846.5|3847.5|3846.5|3847.5|3846.5|3847|3846.5|405
1645184440000|2022-02-18 11:40:40|||||||||517
1645184450000|2022-02-18 11:40:50||3847||3847||3847||3847|0
1645184460000|2022-02-18 11:41:00|3847|3846.5|3847|3846.5|3847|3846.5|3847|3846.5|28
1645184470000|2022-02-18 11:41:10|3847.5|3847|3847.5|3846.5|3848|3847.5|3847.5|3846.5|587
1645184490000|2022-02-18 11:41:30|3847|3846|3846.5|3846|3847.5|3846|3846.5|3846|805
1645184500000|2022-02-18 11:41:40|||||||||116
1645184510000|2022-02-18 11:41:50|3847|3846.5|3847|3846.5|3847|3846.5|3847|3846.5|144
1645184530000|2022-02-18 11:42:10|3847.5|3847|3847.5|3847|3848|3847|3847.5|3847|1332
1645184540000|2022-02-18 11:42:20|3847|3846.5|3847.5|3847|3847.5|3847|3847|3846.5|0
1645184550000|2022-02-18 11:42:30|3847|3846.5|3847|3846|3847|3846.5|3846.5|3846|765
1645184560000|2022-02-18 11:42:40|3846.5||3846.5||3846.5||3846.5||0
1645184580000|2022-02-18 11:43:00|||||||||32
1645184590000|2022-02-18 11:43:10|3846|3845.5|3846.5|3846|3846.5|3846|3846|3845.5|3162
1645184600000|2022-02-18 11:43:20|3846|3845.5|3846|3845.5|3846.5|3846|3845.5|3845|1272
1645184620000|2022-02-18 11:43:40|3846.5|3846|3846.5|3845.5|3847|3846.5|3846|3845.5|2252
1645184630000|2022-02-18 11:43:50|3846|3846|3846.5|3846|3847|3846|3846|3846|965
1645184640000|2022-02-18 11:44:00|||||||||62
1645184650000|2022-02-18 11:44:10|3846|3845.5|3846.5|3845.5|3846.5|3845.5|3846|3845.5|295
1645184660000|2022-02-18 11:44:20|3846||3846.5||3846.5||3846||230
1645184680000|2022-02-18 11:44:40|||||||||139
1645184690000|2022-02-18 11:44:50|3846|3845|3845|3844.5|3846.5|3845.5|3845|3844.5|2175
1645184700000|2022-02-18 11:45:00|3844.5|3844|3844|3843.5|3844.5|3844|3844|3843.5|1322
1645184710000|2022-02-18 11:45:10|3843.5|3843|3844|3843|3844|3843|3843.5|3842.5|193
1645184720000|2022-02-18 11:45:20|3843.5|3843.5|3843.5|3843|3844|3843.5|3843.5|3843|524
1645184730000|2022-02-18 11:45:30|3844||3844||3844||3844||0
1645184740000|2022-02-18 11:45:40|3843.5|3843.5|3843.5|3843|3844|3843.5|3843.5|3843|425
1645184750000|2022-02-18 11:45:50|3844|3843.5|3844|3843.5|3844|3843.5|3844|3843|380
1645184760000|2022-02-18 11:46:00|||||||||72
1645184780000|2022-02-18 11:46:20|3843.5|3843|3843.5|3843|3843.5|3843|3843.5|3843|468
1645184810000|2022-02-18 11:46:50|3844|3843.5|3844|3843.5|3844|3843.5|3844|3843.5|981
1645184830000|2022-02-18 11:47:10|3843.5|3843|3844|3843|3844|3843|3843|3842.5|1196
1645184840000|2022-02-18 11:47:20|3843.5||3844||3844||3843.5||594
1645184860000|2022-02-18 11:47:40|3843.5||3844||3844||3843.5||273
1645184870000|2022-02-18 11:47:50|3844.5|3843.5|3845|3844.5|3845|3844.5|3844.5|3843.5|1233
1645184880000|2022-02-18 11:48:00|3845.5|3845|3845.5|3845|3845.5|3845|3845.5|3845|681
1645184890000|2022-02-18 11:48:10|||||||||125
1645184930000|2022-02-18 11:48:50|3845|3844.5|3846|3845.5|3846|3845.5|3845|3844.5|4207
1645184950000|2022-02-18 11:49:10|||||||||51
1645184960000|2022-02-18 11:49:20|3845.5|3845|3844|3843.5|3846|3845.5|3844|3843|2074
1645184970000|2022-02-18 11:49:30|3844.5|3844|3844|3843.5|3844.5|3844|3844|3843.5|130
1645184980000|2022-02-18 11:49:40|3844.5||3844.5||3844.5||3844||426
1645184990000|2022-02-18 11:49:50|3844|3843|3843.5|3843|3844.5|3843|3843.5|3842.5|1786
1645185000000|2022-02-18 11:50:00|3844|3843.5|3844|3843|3844.5|3844|3844|3843|1668
1645185010000|2022-02-18 11:50:10|3843.5|3843.5|3844.5|3844|3844.5|3844|3843.5|3843.5|638
1645185020000|2022-02-18 11:50:20|3845|3843.5|3845|3844.5|3845.5|3844.5|3845|3843.5|619
1645185030000|2022-02-18 11:50:30|3844.5|3844|3844.5|3844|3845|3844|3844|3843.5|264
1645185040000|2022-02-18 11:50:40|3845|3843.5|3844|3843|3845|3843.5|3843.5|3842.5|1977
1645185050000|2022-02-18 11:50:50|3844.5|3843.5|3844.5|3844|3845|3844.5|3844|3843.5|2584
1645185060000|2022-02-18 11:51:00|3845|3843.5|3844.5|3844|3845|3844|3844|3843.5|278
1645185070000|2022-02-18 11:51:10|3845|3844.5|3845|3844|3845|3844.5|3844.5|3844|163
1645185080000|2022-02-18 11:51:20||3844.5||3844.5||3844.5||3844.5|0
1645185090000|2022-02-18 11:51:30|3844.5|3844|3844.5|3844|3845|3844|3844.5|3844|407
1645185100000|2022-02-18 11:51:40|3844|3843.5|3845|3844|3845|3844|3844|3843.5|1973
1645185110000|2022-02-18 11:51:50|3844.5|3843.5|3845|3844|3845|3844|3844.5|3843.5|1155
1645185120000|2022-02-18 11:52:00|3844.5||3844.5||3844.5||3844.5||65
1645185130000|2022-02-18 11:52:10|3845|3844.5|3845|3844.5|3845|3844.5|3845|3844.5|129
1645185140000|2022-02-18 11:52:20|||||||||21
1645185150000|2022-02-18 11:52:30|3845.5|3845|3845.5|3845|3845.5|3845|3845|3845|1423
1645185160000|2022-02-18 11:52:40|3845|3844.5|3845.5|3844.5|3845.5|3845|3845|3844.5|866
1645185170000|2022-02-18 11:52:50||3845||3845||3845||3845|496
1645185180000|2022-02-18 11:53:00|3846|3845.5|3846.5|3845.5|3846.5|3845.5|3846|3845.5|618
1645185190000|2022-02-18 11:53:10|3846||3846.5||3846.5||3846||163
1645185210000|2022-02-18 11:53:30|3846||3846.5||3846.5||3846||0
1645185220000|2022-02-18 11:53:40|3846|3845|3845.5|3844.5|3846|3845.5|3845.5|3844.5|1855
1645185230000|2022-02-18 11:53:50|3845|3845|3845.5|3844.5|3845.5|3845|3845|3844.5|45
1645185240000|2022-02-18 11:54:00|3845|3844|3846|3845|3846|3845|3845|3844|1798
1645185250000|2022-02-18 11:54:10|3845.5|3844.5|3845|3844.5|3845.5|3845|3845|3844.5|107
1645185270000|2022-02-18 11:54:30|3845.5|3844|3845|3844|3845.5|3844|3844|3843.5|649
1645185280000|2022-02-18 11:54:40|3844.5|3843.5|3844.5|3844|3844.5|3844|3844.5|3843.5|0
1645185290000|2022-02-18 11:54:50|3845|3844.5|3843.5|3842.5|3845.5|3844.5|3843|3842|1158
1645185300000|2022-02-18 11:55:00|3843||3843.5||3843.5||3843||516
1645185310000|2022-02-18 11:55:10|||||||||51
1645185320000|2022-02-18 11:55:20|3843|3843|3844.5|3843.5|3844.5|3843.5|3843|3842.5|2636
1645185330000|2022-02-18 11:55:30|3844|3843|3844|3843|3844|3843|3843|3842.5|887
1645185340000|2022-02-18 11:55:40|3844.5|3843.5|3844.5|3843.5|3844.5|3843.5|3844|3843.5|0
1645185350000|2022-02-18 11:55:50|3844||3844||3844||3844||0
1645185360000|2022-02-18 11:56:00|3844.5|3844|3844.5|3844|3844.5|3844|3844.5|3844|210
1645185370000|2022-02-18 11:56:10|3844|3843.5|3844|3843.5|3844|3843.5|3844|3843.5|74
1645185380000|2022-02-18 11:56:20|3844.5||3844.5||3844.5||3844.5||0
1645185400000|2022-02-18 11:56:40|3845|3844|3845|3844.5|3845.5|3844.5|3844.5|3843.5|1724
1645185410000|2022-02-18 11:56:50|3844.5|3844|3845|3844.5|3845|3844.5|3844.5|3843.5|1079
1645185420000|2022-02-18 11:57:00|3844.5|3844|3845|3844.5|3845|3844.5|3844.5|3844|8
1645185430000|2022-02-18 11:57:10|3845.5|3845|3846|3845.5|3846|3845.5|3845.5|3845|894
1645185440000|2022-02-18 11:57:20|3845.5|3845|3845.5|3845|3846.5|3845.5|3845.5|3844.5|2354
1645185450000|2022-02-18 11:57:30|3846|3845.5|3846.5|3845|3846.5|3845.5|3846|3845|91
1645185460000|2022-02-18 11:57:40|3847|3845.5|3847|3846.5|3847|3846.5|3847|3845.5|701
1645185470000|2022-02-18 11:57:50|3847.5|3847|3849.5|3848.5|3849.5|3848.5|3847.5|3847|1568
1645185480000|2022-02-18 11:58:00|3850|3849|3849|3848|3850|3849.5|3848|3847.5|1229
1645185490000|2022-02-18 11:58:10|3849.5|3848.5|3850|3849|3850|3849|3849.5|3848.5|70
1645185520000|2022-02-18 11:58:40|3850.5|3849.5|3850|3849|3850.5|3849.5|3849.5|3849|690
1645185530000|2022-02-18 11:58:50|3849.5|3848.5|3850|3849|3850|3849|3849|3848.5|462
1645185540000|2022-02-18 11:59:00|3849.5|3849.5|3850|3849|3850.5|3849.5|3849.5|3849|694
1645185550000|2022-02-18 11:59:10|3849.5|3848.5|3850|3849.5|3850.5|3849.5|3849|3848.5|583
1645185560000|2022-02-18 11:59:20|3850.5||3850.5||3850.5||3850||300
1645185570000|2022-02-18 11:59:30|3850|3849|3850|3849.5|3850|3849.5|3849.5|3849|147
1645185580000|2022-02-18 11:59:40|3850.5|3850|3850.5|3849.5|3851|3850.5|3850|3849.5|566
1645185590000|2022-02-18 11:59:50|3850|3849|3850.5|3849.5|3850.5|3849.5|3849.5|3849|710
1645185600000|2022-02-18 12:00:00|3851||3850||3851||3850||3
1645185610000|2022-02-18 12:00:10|3849.5|3849|3849|3848.5|3850|3849.5|3848.5|3848|4672
1645185620000|2022-02-18 12:00:20|3848.5|3848|3849|3848|3849|3848|3848.5|3848|713
1645185630000|2022-02-18 12:00:30|3849.5|3848.5|3849|3848.5|3850|3849|3849|3848.5|1440
1645185640000|2022-02-18 12:00:40|3849.5|3849|3849|3848|3849.5|3849|3848.5|3848|438
1645185650000|2022-02-18 12:00:50|3848.5||3849||3849||3848.5||824
1645185660000|2022-02-18 12:01:00|3848.5|3847.5|3847|3846.5|3849|3847.5|3847|3846.5|1860
1645185670000|2022-02-18 12:01:10|3846.5|3846|3847|3846|3847.5|3846.5|3846.5|3845.5|990
1645185680000|2022-02-18 12:01:20|3847.5||3847||3847.5||3847||0
1645185690000|2022-02-18 12:01:30|3847.5|3846.5|3847.5|3846.5|3847.5|3846.5|3847.5|3846.5|0
1645185710000|2022-02-18 12:01:50|3847||3847.5||3847.5||3847||310
1645185720000|2022-02-18 12:02:00||3847||3847||3847||3847|0
1645185730000|2022-02-18 12:02:10||3846.5||3847||3847||3846.5|353
1645185740000|2022-02-18 12:02:20|3847|3846|3846.5|3846|3847.5|3846.5|3846.5|3845.5|1012
1645185750000|2022-02-18 12:02:30|3846|3845.5|3846|3845.5|3846.5|3845.5|3846|3845|283
1645185770000|2022-02-18 12:02:50|3845.5|3845|3846|3845|3846|3845|3845.5|3845|516
1645185780000|2022-02-18 12:03:00|3846.5|3845.5|3846.5|3845.5|3846.5|3846|3846.5|3845.5|411
1645185790000|2022-02-18 12:03:10|||||||||69
1645185800000|2022-02-18 12:03:20|3847|3846|3847|3846.5|3847.5|3847|3847|3846|1940
1645185810000|2022-02-18 12:03:30||3846||3846.5||3846.5||3846|243
1645185820000|2022-02-18 12:03:40|||||||||69
1645185830000|2022-02-18 12:03:50|3847.5|3847|3848.5|3847.5|3848.5|3847.5|3847.5|3847|3815
1645185840000|2022-02-18 12:04:00|3848|3847|3848|3847.5|3848|3847.5|3847.5|3847|495
1645185850000|2022-02-18 12:04:10|3847.5|3847|3848|3847|3848|3847|3847.5|3847|97
1645185860000|2022-02-18 12:04:20||3847.5||3847||3847.5||3847|165
1645185870000|2022-02-18 12:04:30|3848.5|3847.5|3848.5|3847.5|3849|3848|3848.5|3847.5|602
1645185880000|2022-02-18 12:04:40|3849|3848|3849.5|3848.5|3849.5|3848.5|3849|3847.5|99
1645185890000|2022-02-18 12:04:50|3849|3849|3849|3848.5|3849.5|3849|3849|3848.5|381
1645185900000|2022-02-18 12:05:00|3848.5|3848|3849.5|3849|3849.5|3849|3848.5|3848|704
1645185910000|2022-02-18 12:05:10|3849|3848.5|3849.5|3848.5|3849.5|3848.5|3849|3848.5|0
1645185920000|2022-02-18 12:05:20|3849|3849|3849.5|3849|3849.5|3849|3849|3849|100
1645185930000|2022-02-18 12:05:30|3850|3849.5|3850|3849.5|3850|3849.5|3850|3849.5|313
1645185940000|2022-02-18 12:05:40|3850.5|3850|3850.5|3850|3850.5|3850|3850.5|3850|132
1645185950000|2022-02-18 12:05:50|||||||||284
1645185960000|2022-02-18 12:06:00|3850|3849.5|3849.5|3849|3850|3849.5|3849.5|3849|739
1645185970000|2022-02-18 12:06:10|3850|3849.5|3848.5|3847.5|3850|3849.5|3848.5|3847.5|1466
1645185980000|2022-02-18 12:06:20|3849|3848|3849|3848.5|3849|3848.5|3849|3847.5|825
1645185990000|2022-02-18 12:06:30|3849.5|3849|3850|3849|3850|3849|3849|3848.5|783
1645186000000|2022-02-18 12:06:40|3849.5||3850||3850||3849.5||20
1645186010000|2022-02-18 12:06:50|3849.5||3849.5||3850||3849.5||0
1645186020000|2022-02-18 12:07:00|||||||||175
1645186030000|2022-02-18 12:07:10|3850|3848.5|3849.5|3848.5|3850|3848.5|3849.5|3848.5|76
1645186040000|2022-02-18 12:07:20|3849|3848|3849|3848.5|3849.5|3848.5|3848.5|3848|639
1645186050000|2022-02-18 12:07:30|3849.5|3849|3849.5|3848.5|3849.5|3849|3849.5|3848.5|1254
1645186060000|2022-02-18 12:07:40|3850|3849|3849|3848|3850|3849|3849|3848|1401
1645186070000|2022-02-18 12:07:50|3849.5|3848.5|3849.5|3848.5|3849.5|3848.5|3849.5|3848.5|90
1645186080000|2022-02-18 12:08:00|3850|3849|3850.5|3850|3850.5|3850|3850|3848.5|1076
1645186090000|2022-02-18 12:08:10|3851|3850.5|3851.5|3850.5|3851.5|3850.5|3851|3850.5|39
1645186100000|2022-02-18 12:08:20|3851||3851||3851||3851||45
1645186110000|2022-02-18 12:08:30|3851.5|3851|3852.5|3851.5|3852.5|3851.5|3851.5|3851|2018
1645186120000|2022-02-18 12:08:40||3852||3852||3852||3852|63
1645186130000|2022-02-18 12:08:50|3852|3851.5|3852.5|3852|3853|3852.5|3852|3851.5|1402
1645186140000|2022-02-18 12:09:00|3853|3851.5|3853|3852|3853|3852|3852.5|3851.5|251
1645186150000|2022-02-18 12:09:10|3852.5|3852.5|3853.5|3852.5|3853.5|3852.5|3852.5|3852.5|475
1645186160000|2022-02-18 12:09:20|3854|3853|3854|3853|3854.5|3853.5|3853.5|3853|1524
1645186170000|2022-02-18 12:09:30|3853.5||3854||3854||3853.5||0
1645186180000|2022-02-18 12:09:40|3853.5||3854||3854||3853.5||0
1645186190000|2022-02-18 12:09:50|||||||||259
1645186200000|2022-02-18 12:10:00|3854.5|3853.5|3854.5|3853.5|3855|3854|3854|3853.5|116
1645186210000|2022-02-18 12:10:10|||||||||117
1645186220000|2022-02-18 12:10:20|3854||3854||3854||3854||39
1645186230000|2022-02-18 12:10:30|3854.5|3854|3855|3854.5|3855.5|3854.5|3854|3853.5|181
1645186240000|2022-02-18 12:10:40|3855.5|3855|3855.5|3854.5|3856|3855|3855|3854.5|2471
1645186250000|2022-02-18 12:10:50|3856|3855|3856|3855.5|3856.5|3856|3855.5|3855|747
1645186280000|2022-02-18 12:11:20|3855.5|3855|3855.5|3855|3855.5|3855|3855.5|3855|756
1645186290000|2022-02-18 12:11:30|3856|3854.5|3855.5|3855|3856|3855|3854.5|3854|617
1645186300000|2022-02-18 12:11:40|3855|3854.5|3855.5|3854.5|3855.5|3855|3855|3854.5|654
1645186310000|2022-02-18 12:11:50||3855||3855||3855||3855|151
1645186320000|2022-02-18 12:12:00|3856|3855.5|3856|3855.5|3856.5|3855.5|3856|3855.5|332
1645186340000|2022-02-18 12:12:20|3855.5|3855|3856.5|3855.5|3856.5|3855.5|3855.5|3855|398
1645186350000|2022-02-18 12:12:30||3856||3856||3856||3856|0
1645186370000|2022-02-18 12:12:50|3857|3856.5|3857.5|3857|3857.5|3857|3857|3856.5|1097
1645186380000|2022-02-18 12:13:00|3858|3856.5|3857.5|3857|3858|3857|3857|3856.5|1024
1645186390000|2022-02-18 12:13:10|3858||3857.5||3858||3857.5||107
1645186400000|2022-02-18 12:13:20|3857|3856.5|3857.5|3857|3858|3857|3857|3856|690
1645186410000|2022-02-18 12:13:30|3858|3857.5|3858.5|3857.5|3858.5|3857.5|3858|3857.5|234
1645186420000|2022-02-18 12:13:40|3859|3858|3859|3858.5|3860|3859|3858.5|3858|985
1645186430000|2022-02-18 12:13:50|3859.5|3859|3860|3859.5|3860.5|3860|3859.5|3859|1906
1645186440000|2022-02-18 12:14:00|3859.5|3859|3858.5|3858|3859.5|3859|3858.5|3858|2290
1645186450000|2022-02-18 12:14:10|3859|3858.5|3859|3858.5|3859|3858.5|3859|3858.5|186
1645186460000|2022-02-18 12:14:20|3859.5|3859|3858.5|3857.5|3860|3859|3858|3857.5|2668
1645186470000|2022-02-18 12:14:30|3858|3858|3858.5|3857.5|3859|3858|3858|3857.5|18
1645186480000|2022-02-18 12:14:40||3858||3858||3858||3857.5|0
1645186490000|2022-02-18 12:14:50|3858|3857.5|3858.5|3857.5|3858.5|3858|3858|3857.5|1128
1645186500000|2022-02-18 12:15:00|3858|3857|3858|3857|3858.5|3857|3857.5|3857|624
1645186510000|2022-02-18 12:15:10|3857.5||3857.5||3857.5||3857.5||175
1645186520000|2022-02-18 12:15:20|3858|3856.5|3857|3856|3858|3856.5|3856|3855.5|957
1645186530000|2022-02-18 12:15:30|3857.5|3857|3856.5|3855.5|3857.5|3857|3856.5|3855.5|1199
1645186540000|2022-02-18 12:15:40|3856||3856||3856||3856||25
1645186550000|2022-02-18 12:15:50|3856.5|3856|3857.5|3856.5|3857.5|3856.5|3856.5|3856|124
1645186560000|2022-02-18 12:16:00|3857||3857||3857.5||3857||0
1645186570000|2022-02-18 12:16:10|3856.5|3856|3856|3855|3856.5|3856|3855.5|3855|1010
1645186580000|2022-02-18 12:16:20|3855.5|3854.5|3855|3854.5|3856|3855|3855|3854.5|844
1645186590000|2022-02-18 12:16:30|3855.5|3855|3856|3855|3856|3855|3855.5|3855|622
1645186600000|2022-02-18 12:16:40|||||||||40
1645186610000|2022-02-18 12:16:50|||||||||104
1645186620000|2022-02-18 12:17:00|3855.5|3854.5|3856|3855.5|3856|3855.5|3855|3854.5|313
1645186640000|2022-02-18 12:17:20|3856.5|3856|3856.5|3856|3856.5|3856|3856.5|3856|61
1645186650000|2022-02-18 12:17:30|3856|3855.5|3857|3856|3857|3856.5|3856|3855|1278
1645186660000|2022-02-18 12:17:40|3856.5||3856.5||3856.5||3856.5||88
1645186670000|2022-02-18 12:17:50|3857|3856.5|3857.5|3856|3857.5|3856.5|3857|3856|635
1645186680000|2022-02-18 12:18:00|3857|3856.5|3857|3856|3857|3856.5|3857|3856|159
1645186700000|2022-02-18 12:18:20|3856.5||3856.5||3856.5||3856.5||0
1645186720000|2022-02-18 12:18:40|3856|3855.5|3855.5|3855|3856.5|3856|3855.5|3855|689
1645186730000|2022-02-18 12:18:50|3856|3855.5|3856.5|3856|3857|3856|3856|3855.5|536
1645186740000|2022-02-18 12:19:00||3855.5||3856||3856||3855.5|20
1645186750000|2022-02-18 12:19:10|3857|3856.5|3857|3856|3857|3856.5|3856.5|3856|601
1645186760000|2022-02-18 12:19:20||3856.5||3856.5||3856.5||3856.5|0
1645186780000|2022-02-18 12:19:40|||||||||234
1645186790000|2022-02-18 12:19:50|3856.5|3856|3857|3856|3857|3856.5|3856.5|3855.5|1015
1645186800000|2022-02-18 12:20:00|3856.5|3856.5|3857|3856.5|3857|3856.5|3856.5|3856.5|110
1645186830000|2022-02-18 12:20:30|3857.5|3857|3857|3856.5|3857.5|3857|3857|3856.5|1495
1645186840000|2022-02-18 12:20:40|3856.5|3856|3856.5|3855.5|3856.5|3856|3855.5|3855|1562
1645186850000|2022-02-18 12:20:50|3856|3855|3856|3855|3856|3855.5|3855|3854|258
1645186860000|2022-02-18 12:21:00|3855.5|3855.5|3856|3855.5|3856.5|3855.5|3855.5|3855.5|220
1645186890000|2022-02-18 12:21:30|3855.5|3855|3857|3856|3857|3856|3855.5|3855|1726
1645186900000|2022-02-18 12:21:40|3856.5|3855.5|3856.5|3856|3857|3856|3856|3855|766
1645186910000|2022-02-18 12:21:50|3856|3855|3857|3856.5|3857|3856.5|3856|3855|823
1645186920000|2022-02-18 12:22:00|3856.5|3856|3856|3855.5|3856.5|3856|3856|3855.5|248
1645186930000|2022-02-18 12:22:10|3856.5|3856|3857|3856|3857|3856|3856.5|3856|389
1645186940000|2022-02-18 12:22:20|3856.5||3856.5||3856.5||3856.5||0
1645186950000|2022-02-18 12:22:30|3857|3856.5|3857.5|3856.5|3857.5|3856.5|3857|3856.5|99
1645186960000|2022-02-18 12:22:40|3857||3857||3857||3857||0
1645186970000|2022-02-18 12:22:50|3857.5||3857.5||3857.5||3857.5||127
1645186980000|2022-02-18 12:23:00|3857|3857|3857.5|3857|3857.5|3857|3857|3857|514
1645187000000|2022-02-18 12:23:20|||||||||37
1645187010000|2022-02-18 12:23:30|||||||||20
1645187020000|2022-02-18 12:23:40|3858|3857.5|3857.5|3857|3858|3857.5|3857.5|3857|328
1645187030000|2022-02-18 12:23:50|3858|3857.5|3858.5|3857.5|3858.5|3857.5|3858|3857.5|921
1645187040000|2022-02-18 12:24:00||3858||3857.5||3858||3857.5|0
1645187050000|2022-02-18 12:24:10||3858||3858||3858||3857.5|347
1645187060000|2022-02-18 12:24:20|3859|3858.5|3859|3858.5|3859.5|3858.5|3859|3858|150
1645187070000|2022-02-18 12:24:30|3858.5|3858|3859|3858|3859|3858.5|3858.5|3858|502
1645187090000|2022-02-18 12:24:50|3858.5|3857.5|3858|3857|3859|3857.5|3858|3857|904
1645187120000|2022-02-18 12:25:20||3857.5||3857.5||3857.5||3857.5|0
1645187140000|2022-02-18 12:25:40|3858.5|3858|3858.5|3857.5|3859.5|3858.5|3858|3857.5|2940
1645187150000|2022-02-18 12:25:50|3858|3858|3858.5|3857.5|3858.5|3858|3858|3857|1447
1645187160000|2022-02-18 12:26:00|3858|3858|3859|3858|3859.5|3858.5|3858|3857.5|2249
1645187170000|2022-02-18 12:26:10|3858.5||3859||3859||3858.5||0
1645187180000|2022-02-18 12:26:20|3858.5|3857.5|3858.5|3857.5|3858.5|3857.5|3858|3857|366
1645187190000|2022-02-18 12:26:30|3858|3857|3858.5|3857.5|3858.5|3857.5|3858|3857|0
1645187210000|2022-02-18 12:26:50|3859|3858|3859|3858|3859|3858|3859|3858|147
1645187220000|2022-02-18 12:27:00|3858.5||3859||3859||3858.5||300
1645187230000|2022-02-18 12:27:10|3858.5||3859||3859||3858.5||0
1645187240000|2022-02-18 12:27:20|3858.5|3857.5|3858|3857|3858.5|3857.5|3857|3856.5|1624
1645187250000|2022-02-18 12:27:30||3857.5||3857||3857.5||3857|273
1645187260000|2022-02-18 12:27:40||3857.5||3857.5||3857.5||3857.5|102
1645187270000|2022-02-18 12:27:50|3857.5|3857|3857.5|3856.5|3857.5|3857|3857|3856.5|887
1645187280000|2022-02-18 12:28:00|3857||3857.5||3857.5||3857||0
1645187290000|2022-02-18 12:28:10||3857||3857||3857||3856.5|0
1645187300000|2022-02-18 12:28:20||3856.5||3856.5||3857||3856.5|45
1645187310000|2022-02-18 12:28:30||3857||3857||3857||3857|0
1645187320000|2022-02-18 12:28:40|||||||||37
1645187330000|2022-02-18 12:28:50|||||||||24
1645187340000|2022-02-18 12:29:00|3857|3856.5|3857.5|3856.5|3857.5|3856.5|3857|3856.5|235
1645187350000|2022-02-18 12:29:10|||||||||46
1645187360000|2022-02-18 12:29:20|3857|3856|3857|3856|3857|3856|3856.5|3855.5|539
1645187370000|2022-02-18 12:29:30|3856.5|3855.5|3856.5|3855.5|3856.5|3855.5|3856|3855.5|476
1645187390000|2022-02-18 12:29:50|3856|3855|3856|3855|3856.5|3855.5|3855.5|3855|465
1645187400000|2022-02-18 12:30:00||3855.5||3855.5||3855.5||3855|17
1645187420000|2022-02-18 12:30:20|3855.5|3855|3854.5|3853.5|3855.5|3855|3854.5|3853.5|231
1645187430000|2022-02-18 12:30:30|3854|3853|3854|3853|3854|3853.5|3853.5|3852.5|436
1645187460000|2022-02-18 12:31:00|3854.5|3853.5|3855|3854.5|3855.5|3854.5|3854|3853|2538
1645187470000|2022-02-18 12:31:10|3855.5|3855|3856|3855|3856|3855|3855.5|3855|0
1645187480000|2022-02-18 12:31:20|3855.5||3855.5||3855.5||3855.5||0
1645187490000|2022-02-18 12:31:30|3855|3854.5|3855|3854.5|3855|3854.5|3855|3854.5|1343
1645187500000|2022-02-18 12:31:40|3855.5|3855|3855|3854.5|3855.5|3855|3855|3854.5|499
1645187510000|2022-02-18 12:31:50|3855.5|3855|3855.5|3855|3855.5|3855|3855.5|3854.5|20
1645187520000|2022-02-18 12:32:00|3856||3856||3856||3856||52
1645187550000|2022-02-18 12:32:30|3855.5||3856||3856||3855.5||510
1645187560000|2022-02-18 12:32:40|3855.5||3855.5||3856||3855.5||0
1645187570000|2022-02-18 12:32:50|3856||3856||3856||3856||147
1645187580000|2022-02-18 12:33:00|3855.5||3856||3856||3855.5||0
1645187590000|2022-02-18 12:33:10|3855.5||3855.5||3856||3855.5||0
1645187600000|2022-02-18 12:33:20|3855|3854.5|3855.5|3854.5|3855.5|3855|3855|3854|252
1645187610000|2022-02-18 12:33:30|3855||3855||3855||3855||0
1645187620000|2022-02-18 12:33:40|3855.5|3855|3855.5|3855|3855.5|3855|3855.5|3855|0
1645187630000|2022-02-18 12:33:50|3856|3855.5|3856|3855.5|3856|3855.5|3855.5|3855|544
1645187650000|2022-02-18 12:34:10|3855.5|3855|3854|3853.5|3856|3855|3854|3853.5|1129
1645187670000|2022-02-18 12:34:30|3853.5|3853|3854|3853|3854|3853|3853.5|3853|311
1645187680000|2022-02-18 12:34:40|||||||||50
1645187690000|2022-02-18 12:34:50|3854.5|3853.5|3855|3854|3855|3854|3854.5|3853|1749
1645187700000|2022-02-18 12:35:00||3854.5||3854.5||3854.5||3854|160
1645187710000|2022-02-18 12:35:10|3855.5|3855|3856|3855|3856|3855|3855.5|3855|121
1645187730000|2022-02-18 12:35:30|3855.5||3855.5||3855.5||3855.5||0
1645187740000|2022-02-18 12:35:40|3856||3856||3856||3856||13
1645187750000|2022-02-18 12:35:50|3855.5||3855.5||3855.5||3855.5||24
1645187760000|2022-02-18 12:36:00|3855|3854|3855.5|3854.5|3855.5|3855|3855|3854|1631
1645187770000|2022-02-18 12:36:10|3855|3855|3855|3854.5|3855.5|3855|3855|3854.5|184
1645187780000|2022-02-18 12:36:20||3854||3854.5||3854.5||3854|0
1645187800000|2022-02-18 12:36:40|3855.5|3855|3855.5|3855|3856|3855|3855.5|3855|479
1645187810000|2022-02-18 12:36:50|3856||3856||3856||3856||0
1645187820000|2022-02-18 12:37:00|||||||||96623
1645187830000|2022-02-18 12:37:10|3855.5|3854.5|3855.5|3855|3855.5|3855|3855|3854.5|69
1645187840000|2022-02-18 12:37:20||3854.5||3855||3855||3854.5|0
1645187850000|2022-02-18 12:37:30|3855|3854.5|3856|3855|3856|3855|3855|3854.5|264
1645187860000|2022-02-18 12:37:40||3855.5||3855.5||3855.5||3855.5|0
1645187870000|2022-02-18 12:37:50|3856.5||3856||3856.5||3856||234
1645187880000|2022-02-18 12:38:00|||||||||24
1645187920000|2022-02-18 12:38:40|3855.5|3855|3855|3854.5|3855.5|3855|3855|3854|695
1645187930000|2022-02-18 12:38:50|3855.5|3854|3855|3854|3855.5|3854|3855|3854|117
1645187940000|2022-02-18 12:39:00|3855.5|3854.5|3855.5|3854.5|3855.5|3855|3855.5|3854.5|309
1645187950000|2022-02-18 12:39:10||3855||3855||3855||3855|0
1645187960000|2022-02-18 12:39:20|3855|3854.5|3855.5|3854.5|3855.5|3854.5|3855|3854.5|90
1645187970000|2022-02-18 12:39:30|||||||||257
1645187980000|2022-02-18 12:39:40|3855|3855|3855.5|3854.5|3855.5|3855|3855|3854.5|190
1645187990000|2022-02-18 12:39:50|3855||3855||3855.5||3855||68
1645188000000|2022-02-18 12:40:00|3854.5|3854|3854.5|3854|3855|3854.5|3854.5|3854|426
1645188010000|2022-02-18 12:40:10|3855|3854.5|3855|3854.5|3855|3854.5|3855|3854|88
1645188020000|2022-02-18 12:40:20|3855.5|3855|3855.5|3855|3856|3855.5|3855.5|3854.5|1541
1645188030000|2022-02-18 12:40:30|3856|3855.5|3856|3855|3856|3855.5|3855.5|3855|150
1645188050000|2022-02-18 12:40:50|3855.5|3855.5|3855.5|3855|3855.5|3855.5|3855.5|3855|1182
1645188060000|2022-02-18 12:41:00|||||||||18
1645188070000|2022-02-18 12:41:10|||||||||363
1645188080000|2022-02-18 12:41:20|||||||||320
1645188090000|2022-02-18 12:41:30|3855|3854.5|3855|3854.5|3855|3854.5|3855|3854.5|318
1645188100000|2022-02-18 12:41:40|3855.5|3855|3856|3855|3856|3855.5|3855.5|3855|218
1645188110000|2022-02-18 12:41:50|3855.5||3856||3856||3855.5||248
1645188120000|2022-02-18 12:42:00|3855.5||3855.5||3856||3855.5||0
1645188150000|2022-02-18 12:42:30|3855|3854.5|3854|3853|3855|3854.5|3853.5|3853|1781
1645188160000|2022-02-18 12:42:40||3853.5||3853.5||3853.5||3853.5|51
1645188170000|2022-02-18 12:42:50|3855|3854|3854.5|3853.5|3855|3854|3854|3853.5|1001
1645188180000|2022-02-18 12:43:00||3854||3854||3854||3854|0
1645188190000|2022-02-18 12:43:10|3855|3854.5|3855.5|3854.5|3855.5|3854.5|3854.5|3854|746
1645188200000|2022-02-18 12:43:20|3855|3854|3855.5|3854.5|3855.5|3854.5|3854.5|3854|1374
1645188210000|2022-02-18 12:43:30||3855||3854.5||3855||3854.5|0
1645188220000|2022-02-18 12:43:40||3855||3854.5||3855||3854.5|0
1645188230000|2022-02-18 12:43:50|3856|3855|3856|3855|3856|3855.5|3855.5|3855|1227
1645188240000|2022-02-18 12:44:00|3855.5||3856||3856||3855.5||0
1645188250000|2022-02-18 12:44:10||3855.5||3855.5||3855.5||3855.5|0
1645188270000|2022-02-18 12:44:30|3855.5|3855|3855|3854.5|3855.5|3855|3855|3854|881
1645188280000|2022-02-18 12:44:40|3854.5|3854|3854.5|3854|3855|3854|3854.5|3854|680
1645188290000|2022-02-18 12:44:50|3854|3853.5|3854|3853.5|3854.5|3853.5|3854|3853.5|183
1645188300000|2022-02-18 12:45:00|3854.5|3854|3855|3854|3855|3854|3854.5|3854|112
1645188310000|2022-02-18 12:45:10|3854.5|3854.5|3855|3854|3855|3854.5|3854.5|3854|373
1645188320000|2022-02-18 12:45:20|||||||||12
1645188330000|2022-02-18 12:45:30|3854.5||3854.5||3854.5||3854.5||0
1645188340000|2022-02-18 12:45:40|3855||3855||3855||3855||0
1645188350000|2022-02-18 12:45:50|3854.5|3854.5|3855.5|3855|3856|3855|3854.5|3854|1198
1645188360000|2022-02-18 12:46:00|||||||||274
1645188370000|2022-02-18 12:46:10|3856|3855.5|3856|3855.5|3856|3855.5|3855.5|3855|1034
1645188380000|2022-02-18 12:46:20|||||||||282
1645188390000|2022-02-18 12:46:30|3856.5|3856|3856.5|3855.5|3856.5|3856|3856|3855.5|829
1645188400000|2022-02-18 12:46:40||3856||3856||3856||3856|27
1645188410000|2022-02-18 12:46:50|3857|3856.5|3858|3857.5|3858.5|3857.5|3857|3856|1266
1645188420000|2022-02-18 12:47:00|3857.5|3857|3858|3857|3858|3857|3857.5|3857|1129
1645188430000|2022-02-18 12:47:10|3858.5|3857.5|3858|3857|3858.5|3857.5|3857.5|3857|501
1645188450000|2022-02-18 12:47:30|3857.5||3857.5||3857.5||3857.5||38
1645188460000|2022-02-18 12:47:40|3858|3857.5|3858|3857|3858|3857.5|3857.5|3857|0
1645188470000|2022-02-18 12:47:50|3857.5|3856.5|3856|3855.5|3857.5|3856.5|3856|3855.5|1153
1645188480000|2022-02-18 12:48:00|3856.5|3856.5|3857.5|3857|3857.5|3857|3856.5|3856.5|1266
1645188490000|2022-02-18 12:48:10|3858|3856.5|3857.5|3857|3858|3857|3857.5|3856.5|574
1645188500000|2022-02-18 12:48:20|3858|3857.5|3858|3857.5|3858|3857.5|3858|3857|341
1645188510000|2022-02-18 12:48:30|3858.5|3858|3858|3857.5|3859|3858|3858|3857.5|2961
1645188520000|2022-02-18 12:48:40|3858.5|3858|3858.5|3857.5|3858.5|3858|3858|3857.5|246
1645188530000|2022-02-18 12:48:50|3858|3857|3857|3856.5|3858.5|3857.5|3856.5|3855.5|1220
1645188540000|2022-02-18 12:49:00|||||||||236
1645188550000|2022-02-18 12:49:10|3857.5|3855.5|3857|3856.5|3857.5|3856.5|3856.5|3855.5|437
1645188560000|2022-02-18 12:49:20|3856.5|3856|3855.5|3854.5|3856.5|3856|3855.5|3854.5|537
1645188570000|2022-02-18 12:49:30|3856|3855|3856|3855.5|3856|3855.5|3855.5|3855|1
1645188590000|2022-02-18 12:49:50|||||||||239
1645188600000|2022-02-18 12:50:00|3855.5|3855|3855.5|3855|3856|3855|3855.5|3855|269
1645188610000|2022-02-18 12:50:10|3856|3855.5|3856|3855.5|3856|3855.5|3856|3855.5|0
1645188620000|2022-02-18 12:50:20|3856.5|3856|3856.5|3856|3856.5|3856|3856.5|3856|125
1645188630000|2022-02-18 12:50:30|||||||||128
1645188640000|2022-02-18 12:50:40|3856|3855.5|3856.5|3855.5|3856.5|3856|3856|3855.5|308
1645188650000|2022-02-18 12:50:50|3856||3856.5||3856.5||3856||12
1645188660000|2022-02-18 12:51:00|3856||3856.5||3856.5||3856||0
1645188680000|2022-02-18 12:51:20|3856||3856.5||3856.5||3856||0
1645188690000|2022-02-18 12:51:30|3856|3854.5|3855.5|3855|3856|3855|3855|3854.5|408
1645188710000|2022-02-18 12:51:50|3855|3854.5|3855.5|3854.5|3855.5|3855|3855|3854.5|198
1645188720000|2022-02-18 12:52:00|3855||3855.5||3855.5||3855||1
1645188730000|2022-02-18 12:52:10|3855|3854|3855|3854|3855.5|3854|3854.5|3854|350
1645188740000|2022-02-18 12:52:20|3854.5||3854.5||3855||3854.5||0
1645188750000|2022-02-18 12:52:30|3854|3853.5|3854.5|3853.5|3854.5|3853.5|3854|3852.5|296
1645188780000|2022-02-18 12:53:00|3855|3854|3855|3854.5|3855|3854.5|3855|3853.5|1332
1645188830000|2022-02-18 12:53:50|||||||||274
1645188860000|2022-02-18 12:54:20|3855.5|3855|3855.5|3855|3855.5|3855|3855.5|3854.5|181
1645188870000|2022-02-18 12:54:30|3856|3855.5|3856.5|3856|3856.5|3856|3856|3855.5|365
1645188880000|2022-02-18 12:54:40|3856|3855.5|3856.5|3855.5|3856.5|3855.5|3856|3855.5|672
1645188890000|2022-02-18 12:54:50|3856|3856|3856|3855|3856|3856|3856|3855|667
1645188900000|2022-02-18 12:55:00||3855.5||3855.5||3855.5||3855.5|18
1645188910000|2022-02-18 12:55:10|3855.5|3855|3856|3855|3856|3855|3855.5|3854.5|863
1645188920000|2022-02-18 12:55:20||3855.5||3855.5||3855.5||3855|0
1645188930000|2022-02-18 12:55:30|3856.5|3856|3856.5|3856|3856.5|3856|3856.5|3856|669
1645188940000|2022-02-18 12:55:40|3856|3855.5|3856|3855|3856.5|3855.5|3855.5|3855|649
1645188960000|2022-02-18 12:56:00|3855.5|3854.5|3856|3855|3856|3855|3855|3854.5|892
1645188970000|2022-02-18 12:56:10|3855.5|3854.5|3854.5|3854|3855.5|3854.5|3854.5|3854|739
1645188980000|2022-02-18 12:56:20|3855|3853.5|3855|3854|3855|3854.5|3854.5|3853.5|631
1645188990000|2022-02-18 12:56:30|3854.5|3853.5|3853|3852|3854.5|3853.5|3853|3852|814
1645189000000|2022-02-18 12:56:40|3852.5|3852.5|3853|3852|3853|3852.5|3852.5|3852|40
1645189010000|2022-02-18 12:56:50|3852.5|3851.5|3852.5|3852|3853|3852|3852|3851|214
1645189020000|2022-02-18 12:57:00|3853||3853||3853||3852.5||0
1645189030000|2022-02-18 12:57:10|3852.5|3851.5|3852|3851|3853|3851.5|3851.5|3851|932
1645189040000|2022-02-18 12:57:20|3851.5|3850.5|3851.5|3850.5|3851.5|3850.5|3851.5|3850.5|26
1645189050000|2022-02-18 12:57:30|3851|3850|3850.5|3849.5|3851.5|3850|3850|3849.5|446
1645189060000|2022-02-18 12:57:40|3851|3850|3850.5|3850|3851|3850|3850.5|3850|64
1645189070000|2022-02-18 12:57:50|3851|3849.5|3850|3849|3851|3849.5|3849.5|3848.5|492
1645189090000|2022-02-18 12:58:10|3849.5||3850||3850||3849.5||0
1645189100000|2022-02-18 12:58:20|3849.5|3849.5|3850|3849|3850|3849.5|3849.5|3849|0
1645189110000|2022-02-18 12:58:30|3849.5|3848.5|3849.5|3848.5|3849.5|3848.5|3849.5|3848.5|124
1645189120000|2022-02-18 12:58:40|3849|3849|3849|3848.5|3849|3849|3849|3848|596
1645189130000|2022-02-18 12:58:50|3848.5|3848|3849|3848.5|3849|3848.5|3848.5|3848|176
1645189140000|2022-02-18 12:59:00|3848.5|3848|3849|3848|3849|3848.5|3848.5|3847.5|12
1645189150000|2022-02-18 12:59:10|3849.5|3848.5|3850|3849.5|3850|3849.5|3849.5|3848.5|1971
1645189160000|2022-02-18 12:59:20|3849.5|3849|3849.5|3849|3849.5|3849|3849.5|3849|619
1645189170000|2022-02-18 12:59:30||3848.5||3849||3849||3848.5|296
1645189180000|2022-02-18 12:59:40|3849|3848.5|3849.5|3848.5|3849.5|3848.5|3849|3848.5|207
1645189190000|2022-02-18 12:59:50|3849|3848|3848.5|3847.5|3849|3848|3848.5|3847.5|467
1645189200000|2022-02-18 13:00:00|3849|3848|3849.5|3849|3849.5|3849|3849|3848|578
1645189220000|2022-02-18 13:00:20|3849|3848.5|3849.5|3848.5|3849.5|3849|3849|3848.5|390
1645189230000|2022-02-18 13:00:30|3849||3849.5||3849.5||3849||0
1645189240000|2022-02-18 13:00:40||3849||3849||3849||3849|57
1645189250000|2022-02-18 13:00:50|3849|3848.5|3849.5|3848.5|3849.5|3848.5|3849|3848.5|333
1645189260000|2022-02-18 13:01:00|3849|3849|3849.5|3849|3849.5|3849|3849|3849|100
1645189270000|2022-02-18 13:01:10|3850||3849.5||3850||3849.5||120
1645189280000|2022-02-18 13:01:20|3849|3848|3849.5|3848.5|3849.5|3849|3849|3848|520
1645189290000|2022-02-18 13:01:30||3849||3849||3849||3849|0
1645189300000|2022-02-18 13:01:40|3850|3849.5|3850|3849.5|3850.5|3849.5|3849.5|3849|531
1645189310000|2022-02-18 13:01:50|3850.5|3850|3851|3850|3851|3850|3850|3849.5|879
1645189320000|2022-02-18 13:02:00|3850.5||3850.5||3850.5||3850.5||0
1645189330000|2022-02-18 13:02:10|3851||3851||3851||3851||0
1645189340000|2022-02-18 13:02:20|3850.5||3851||3851||3850.5||0
1645189350000|2022-02-18 13:02:30|3850.5||3851||3851||3850.5||0
1645189360000|2022-02-18 13:02:40|3850.5|3850.5|3852|3851|3852|3851|3850.5|3850|2674
1645189370000|2022-02-18 13:02:50|||||||||186
1645189380000|2022-02-18 13:03:00|3851.5|3851.5|3852|3851.5|3852.5|3851.5|3851.5|3851.5|171
1645189390000|2022-02-18 13:03:10|3851.5|3851|3852|3851|3852|3851|3851.5|3850.5|2222
1645189400000|2022-02-18 13:03:20|3852.5||3852.5||3852.5||3852.5||0
1645189410000|2022-02-18 13:03:30|3852||3852||3852||3851.5||0
1645189420000|2022-02-18 13:03:40|3852.5|3851.5|3853|3852.5|3854|3852.5|3852.5|3851|1824
1645189430000|2022-02-18 13:03:50|3853.5|3853|3853.5|3852.5|3853.5|3853|3853.5|3852.5|86
1645189440000|2022-02-18 13:04:00|3853|3853|3853|3852.5|3853.5|3853|3853|3852.5|865
1645189450000|2022-02-18 13:04:10|3852.5|3852|3854.5|3854|3854.5|3854|3852.5|3851.5|3004
1645189460000|2022-02-18 13:04:20|3855||3854.5||3855.5||3854.5||396
1645189470000|2022-02-18 13:04:30|3855|3854.5|3855|3854|3855|3854.5|3854.5|3854|20
1645189480000|2022-02-18 13:04:40|||||||||26
1645189490000|2022-02-18 13:04:50|3854.5||3855||3855||3854.5||422
1645189510000|2022-02-18 13:05:10||3854.5||3854||3854.5||3854|0
1645189520000|2022-02-18 13:05:20|3854.5|3854.5|3855|3854|3855|3854.5|3854.5|3854|304
1645189530000|2022-02-18 13:05:30|3854.5||3855||3855||3854.5||0
1645189540000|2022-02-18 13:05:40||3854.5||3854.5||3854.5||3854.5|0
1645189550000|2022-02-18 13:05:50|||||||||71
1645189580000|2022-02-18 13:06:20|3855.5|3855|3855.5|3854.5|3855.5|3855|3855|3854|140
1645189590000|2022-02-18 13:06:30|3855|3855|3855|3854.5|3855|3855|3854.5|3854|2643
1645189600000|2022-02-18 13:06:40|3855.5|3854|3855|3854.5|3855.5|3854.5|3855|3854|197
1645189610000|2022-02-18 13:06:50|3855.5|3855|3855.5|3855|3855.5|3855|3855.5|3855|704
1645189640000|2022-02-18 13:07:20|3855|3854.5|3855|3854.5|3855.5|3854.5|3855|3854.5|749
1645189650000|2022-02-18 13:07:30|3855.5||3855.5||3855.5||3855.5||313
1645189670000|2022-02-18 13:07:50|3855||3855.5||3855.5||3855||51
1645189680000|2022-02-18 13:08:00|3855||3855||3855||3855||64
1645189690000|2022-02-18 13:08:10|3854.5|3854|3854.5|3854|3854.5|3854|3854.5|3854|398
1645189700000|2022-02-18 13:08:20|3855|3854.5|3855|3854|3855|3854.5|3855|3854|968
1645189730000|2022-02-18 13:08:50||3854.5||3854.5||3854.5||3854.5|323
1645189740000|2022-02-18 13:09:00|3854.5|3854|3854|3853|3855|3854.5|3853|3852|2690
1645189750000|2022-02-18 13:09:10|3854.5|3853.5|3855|3854|3855.5|3855|3854.5|3853.5|3026
1645189760000|2022-02-18 13:09:20|3854.5|3853.5|3854|3853.5|3854.5|3854|3853.5|3853|1828
1645189770000|2022-02-18 13:09:30|3854.5|3853|3853|3852|3854.5|3853.5|3852.5|3851.5|887
1645189780000|2022-02-18 13:09:40||3852.5||3852||3852.5||3852|0
1645189790000|2022-02-18 13:09:50|3852.5|3851.5|3850.5|3849.5|3853|3851.5|3849.5|3849|1376
1645189800000|2022-02-18 13:10:00|3851|3850|3851.5|3850.5|3852|3851|3851|3849.5|1604
1645189810000|2022-02-18 13:10:10|3851|3850|3850|3849|3851|3850.5|3848.5|3848|1608
1645189820000|2022-02-18 13:10:20|3849.5|3848.5|3849.5|3848.5|3850|3849|3848.5|3848|1258
1645189830000|2022-02-18 13:10:30|3849|3848|3848.5|3847.5|3849.5|3849|3848.5|3847.5|1293
1645189840000|2022-02-18 13:10:40|3848|3848|3848|3847|3849.5|3848.5|3848|3847|914
1645189850000|2022-02-18 13:10:50|3848.5|3847.5|3850|3849|3850.5|3849.5|3848.5|3847.5|2398
1645189860000|2022-02-18 13:11:00|3849.5|3848.5|3849|3848|3849.5|3848.5|3848|3847.5|524
1645189870000|2022-02-18 13:11:10|3848.5|3847.5|3849|3848|3849|3848|3848|3847.5|292
1645189880000|2022-02-18 13:11:20|3848.5|3847.5|3848|3847|3849|3847.5|3847|3846.5|713
1645189890000|2022-02-18 13:11:30|3847.5|3847.5|3848|3847|3848.5|3847.5|3847.5|3846.5|3896
1645189900000|2022-02-18 13:11:40|3847.5||3848||3848||3847.5||0
1645189910000|2022-02-18 13:11:50|3848.5|3847.5|3849|3848|3849.5|3848.5|3848.5|3847|3536
1645189920000|2022-02-18 13:12:00|3848.5|3847.5|3849|3848|3849|3848.5|3847.5|3846.5|4541
1645189930000|2022-02-18 13:12:10|3848|3847.5|3849|3848|3849|3848|3848|3847.5|91
1645189940000|2022-02-18 13:12:20|3848.5|3848.5|3848.5|3847.5|3849|3848.5|3847.5|3847|1722
1645189950000|2022-02-18 13:12:30|3849|3848|3849|3848|3849|3848.5|3849|3848|0
1645189960000|2022-02-18 13:12:40||3848.5||3848.5||3848.5||3848|108
1645189970000|2022-02-18 13:12:50|3849.5|3849|3850.5|3849.5|3850.5|3850|3849.5|3849|3049
1645189980000|2022-02-18 13:13:00|3851|3850|3851|3850.5|3851.5|3851|3850.5|3849.5|709
1645189990000|2022-02-18 13:13:10|3851.5|3851|3852|3851|3852.5|3851.5|3851|3850.5|859
1645190000000|2022-02-18 13:13:20|3851.5||3852||3852||3851.5||0
1645190010000|2022-02-18 13:13:30|3851.5||3851.5||3852||3851.5||24
1645190020000|2022-02-18 13:13:40|3851|3850.5|3851.5|3850.5|3851.5|3850.5|3851|3850.5|623
1645190030000|2022-02-18 13:13:50|3851|3851|3851|3850.5|3851.5|3851|3851|3850.5|372
1645190040000|2022-02-18 13:14:00|3850.5|3850|3849.5|3849|3851|3850|3849|3848.5|2156
1645190050000|2022-02-18 13:14:10||3848.5||3849||3849||3848.5|172
1645190060000|2022-02-18 13:14:20|3849|3848|3849|3848|3849|3848.5|3848.5|3847.5|913
1645190070000|2022-02-18 13:14:30|3848.5|3848.5|3849.5|3848.5|3849.5|3848.5|3848.5|3848|1223
1645190080000|2022-02-18 13:14:40|3849|3848|3848.5|3848|3849|3848|3848.5|3848|696
1645190090000|2022-02-18 13:14:50|3848|3847.5|3847.5|3847|3848|3847.5|3847.5|3846.5|1050
1645190100000|2022-02-18 13:15:00|3847|3846.5|3847|3846|3847|3846.5|3846.5|3845.5|675
1645190110000|2022-02-18 13:15:10|3846.5|3845.5|3848|3846.5|3848|3847.5|3846.5|3845.5|1003
1645190120000|2022-02-18 13:15:20|3848.5|3847|3849.5|3848.5|3850|3849|3848.5|3847|2574
1645190130000|2022-02-18 13:15:30|3849|3848|3848.5|3847.5|3849.5|3848.5|3848.5|3847.5|633
1645190150000|2022-02-18 13:15:50|3849|3848|3848|3847|3849.5|3848.5|3847.5|3846.5|2165
1645190160000|2022-02-18 13:16:00|3847.5|3846.5|3848.5|3848|3848.5|3848|3847.5|3846.5|246
1645190170000|2022-02-18 13:16:10|3848|3847.5|3848.5|3848|3848.5|3848|3848|3847.5|1184
1645190190000|2022-02-18 13:16:30|||||||||56
1645190200000|2022-02-18 13:16:40|3849|3848.5|3850|3849|3850|3849|3849|3848.5|1585
1645190210000|2022-02-18 13:16:50|3849.5||3850||3850||3849.5||60
1645190220000|2022-02-18 13:17:00|3849.5||3850||3850||3849.5||417
1645190230000|2022-02-18 13:17:10|3849.5|3848.5|3849|3848.5|3849.5|3849|3849|3848.5|2296
1645190240000|2022-02-18 13:17:20|3849.5|3849|3849|3848.5|3849.5|3849|3849|3848|380
1645190250000|2022-02-18 13:17:30|3849.5|3849|3850|3849|3850|3849|3849.5|3849|36
1645190260000|2022-02-18 13:17:40|3849.5|3849.5|3849.5|3849|3850|3849.5|3849|3848.5|336
1645190270000|2022-02-18 13:17:50|3849|3848.5|3849.5|3848|3849.5|3848.5|3847.5|3847|3197
1645190280000|2022-02-18 13:18:00|3849|3848.5|3849.5|3848.5|3849.5|3848.5|3848.5|3848.5|553
1645190290000|2022-02-18 13:18:10|3849||3849||3849||3849||100
1645190300000|2022-02-18 13:18:20|3848.5|3848|3849.5|3848.5|3849.5|3848.5|3848.5|3848|109
1645190310000|2022-02-18 13:18:30|3849|3849|3849.5|3849|3849.5|3849|3849|3849|0
1645190320000|2022-02-18 13:18:40|3849|3848.5|3849.5|3848.5|3849.5|3848.5|3849|3848|413
1645190330000|2022-02-18 13:18:50|3850|3849|3849.5|3849|3850|3849.5|3849|3848.5|325
1645190340000|2022-02-18 13:19:00|3849|3848.5|3849|3848.5|3849|3848.5|3848.5|3848|203
1645190350000|2022-02-18 13:19:10|3849.5||3849||3849.5||3849||31
1645190360000|2022-02-18 13:19:20|3849.5|3849|3850|3849.5|3850|3849.5|3849.5|3849|1003
1645190380000|2022-02-18 13:19:40|3849.5|3849|3849.5|3849|3850|3849|3849.5|3848.5|811
1645190390000|2022-02-18 13:19:50|3850|3849.5|3848|3847|3850|3849.5|3847.5|3847|6732
1645190400000|2022-02-18 13:20:00|3847.5||3847.5||3847.5||3847.5||590
1645190410000|2022-02-18 13:20:10|3848||3848||3848||3848||300
1645190420000|2022-02-18 13:20:20|3847.5||3847.5||3848||3847.5||0
1645190430000|2022-02-18 13:20:30|3847|3846.5|3847|3846.5|3847.5|3847|3847|3846.5|1763
1645190440000|2022-02-18 13:20:40|3847.5|3847|3847.5|3846.5|3847.5|3847|3847.5|3846.5|355
1645190450000|2022-02-18 13:20:50|||||||||6293
1645190460000|2022-02-18 13:21:00|3847|3846|3846|3845.5|3847|3846|3845.5|3845|2529
1645190470000|2022-02-18 13:21:10|3845.5|3845|3845.5|3844.5|3846|3845|3845|3844|20278
1645190480000|2022-02-18 13:21:20|3846|3845|3845|3844.5|3846|3845|3845|3844.5|667
1645190490000|2022-02-18 13:21:30|3845.5|3845|3846|3845|3846|3845.5|3845.5|3844.5|727
1645190500000|2022-02-18 13:21:40|3845.5|3845.5|3846|3845.5|3846|3845.5|3845.5|3845.5|0
1645190510000|2022-02-18 13:21:50|3846.5|3846|3846.5|3846|3847|3846|3846.5|3845.5|1431
1645190520000|2022-02-18 13:22:00||3845.5||3846||3846||3845.5|433
1645190530000|2022-02-18 13:22:10|3846|3845.5|3846|3845|3846|3845.5|3845.5|3844.5|942
1645190540000|2022-02-18 13:22:20||3845.5||3845||3845.5||3845|300
1645190550000|2022-02-18 13:22:30|3845.5||3845.5||3846||3845.5||0
1645190560000|2022-02-18 13:22:40|3846||3845.5||3846||3845.5||0
1645190570000|2022-02-18 13:22:50|3846||3846||3846||3845.5||133
1645190580000|2022-02-18 13:23:00|3845.5|3844.5|3845|3844|3846|3844.5|3844.5|3843.5|915
1645190590000|2022-02-18 13:23:10|3844.5|3843.5|3844.5|3843.5|3844.5|3843.5|3844|3843.5|20
1645190600000|2022-02-18 13:23:20|3844||3844||3844||3844||0
1645190610000|2022-02-18 13:23:30|3844.5|3844|3844|3843|3844.5|3844|3843|3842.5|2468
1645190620000|2022-02-18 13:23:40|3843.5|3842.5|3843|3842|3844|3842.5|3842.5|3842|489
1645190630000|2022-02-18 13:23:50|3843.5|3842.5|3844|3843.5|3844|3843.5|3843.5|3842.5|906
1645190640000|2022-02-18 13:24:00|3843.5|3843|3844|3843|3844|3843.5|3843|3842|2962
1645190650000|2022-02-18 13:24:10|3843.5|3843.5|3844|3843.5|3844|3843.5|3843.5|3843.5|38169
1645190660000|2022-02-18 13:24:20|3844.5|3844|3843|3842.5|3844.5|3844|3843|3842.5|3975
1645190670000|2022-02-18 13:24:30|3843.5|3843|3843|3842|3844|3843|3842|3841|1822
1645190680000|2022-02-18 13:24:40|3842.5|3841.5|3842|3841.5|3842.5|3841.5|3842|3841|272
1645190690000|2022-02-18 13:24:50|3842.5|3841|3841|3840.5|3842.5|3841|3841|3840.5|354
1645190700000|2022-02-18 13:25:00|3841.5|3841|3843|3842|3843|3842|3841.5|3840.5|2498
1645190710000|2022-02-18 13:25:10|3842.5|3841.5|3842.5|3842|3843|3842|3842|3841|778
1645190720000|2022-02-18 13:25:20|3843|3841.5|3842|3841.5|3843|3841.5|3842|3841|847
1645190730000|2022-02-18 13:25:30|3842.5|3841|3841.5|3840.5|3842.5|3841.5|3841|3840|3487
1645190740000|2022-02-18 13:25:40|3841|3840|3841.5|3840.5|3841.5|3840.5|3841|3840|4662
1645190750000|2022-02-18 13:25:50|3841|3841|3841|3840|3841.5|3841|3840.5|3840|896
1645190760000|2022-02-18 13:26:00|3840.5|3839.5|3838.5|3837.5|3841|3840|3838|3837.5|5802
1645190770000|2022-02-18 13:26:10|3837.5|3837|3837.5|3837|3839|3838|3837|3836.5|2311
1645190780000|2022-02-18 13:26:20|3838|3837.5|3839|3838.5|3839|3838.5|3837.5|3837|9169
1645190790000|2022-02-18 13:26:30|3838.5|3838|3839|3838|3839|3838.5|3838|3837.5|2344
1645190800000|2022-02-18 13:26:40|3838.5|3838.5|3838.5|3838|3839|3838.5|3838.5|3837.5|2402
1645190810000|2022-02-18 13:26:50|3838|3837.5|3838.5|3838|3838.5|3838|3838|3837.5|1348
1645190820000|2022-02-18 13:27:00|3839|3838.5|3840|3839|3840|3839.5|3838.5|3838|3703
1645190830000|2022-02-18 13:27:10|3840.5|3839.5|3840|3839.5|3840.5|3839.5|3839.5|3839|1339
1645190840000|2022-02-18 13:27:20|3839.5|3839|3838|3837.5|3839.5|3839|3837.5|3837|2540
1645190850000|2022-02-18 13:27:30|3838.5|3838|3838|3837.5|3838.5|3838|3837.5|3837|1251
1645190860000|2022-02-18 13:27:40|3838.5|3838|3838.5|3838|3838.5|3838|3838.5|3837.5|738
1645190870000|2022-02-18 13:27:50|3838|3837.5|3839|3838|3839.5|3838.5|3838|3837.5|696
1645190880000|2022-02-18 13:28:00|3838.5|3837.5|3838|3837|3838.5|3838|3837.5|3836.5|536
1645190890000|2022-02-18 13:28:10|3837.5|3837.5|3837.5|3837|3838|3837.5|3837.5|3837|100
1645190900000|2022-02-18 13:28:20|3837|3836|3838.5|3838|3838.5|3838|3836.5|3835.5|1539
1645190910000|2022-02-18 13:28:30|3838|3837.5|3837.5|3836.5|3838|3837.5|3837|3836.5|744
1645190920000|2022-02-18 13:28:40|3838|3837|3838|3837.5|3838.5|3837.5|3838|3837|0
1645190930000|2022-02-18 13:28:50|3838.5|3837|3838|3837|3838.5|3837.5|3837.5|3837|184
1645190940000|2022-02-18 13:29:00|3837.5||3837.5||3837.5||3837.5||0
1645190950000|2022-02-18 13:29:10|3837|3836.5|3835.5|3834.5|3837|3836.5|3835.5|3834.5|440
1645190960000|2022-02-18 13:29:20|3835|3834|3835.5|3834.5|3835.5|3834.5|3834|3833.5|1158
1645190970000|2022-02-18 13:29:30|3835|3835|3835.5|3834.5|3835.5|3835|3835|3834.5|0
1645190980000|2022-02-18 13:29:40|3835||3835||3835||3835||784
1645190990000|2022-02-18 13:29:50|3835.5|3834|3835.5|3834.5|3835.5|3834.5|3835|3834|516
1645191000000|2022-02-18 13:30:00|3835|3834|3835|3834.5|3835.5|3834.5|3834.5|3834|367
1645191010000|2022-02-18 13:30:10|3835.5|3834|3835|3834|3835.5|3835|3834.5|3834|1200
1645191020000|2022-02-18 13:30:20|3834.5|3833.5|3835.5|3834.5|3835.5|3835|3834|3833|1414
1645191030000|2022-02-18 13:30:30|3835|3835|3836|3835|3836.5|3835.5|3835|3834|1939
1645191040000|2022-02-18 13:30:40|3836.5|3835.5|3836.5|3835.5|3836.5|3835.5|3835.5|3835|586
1645191050000|2022-02-18 13:30:50|3836|3835|3835.5|3835|3836.5|3835.5|3835.5|3835|663
1645191060000|2022-02-18 13:31:00|3835|3834.5|3834|3833|3836|3835|3834|3833|169
1645191070000|2022-02-18 13:31:10|3834.5|3833.5|3834.5|3833.5|3834.5|3833.5|3833.5|3833|263
1645191080000|2022-02-18 13:31:20|3835|3834|3833.5|3833|3835|3834|3833.5|3833|395
1645191090000|2022-02-18 13:31:30|3834||3834||3834||3833.5||778
1645191100000|2022-02-18 13:31:40|3833.5|3833.5|3833.5|3833|3834|3833.5|3833.5|3833|354
1645191110000|2022-02-18 13:31:50|3833|3832.5|3833.5|3832.5|3834|3833.5|3832|3831.5|9543
1645191120000|2022-02-18 13:32:00|3833|3832|3833|3832.5|3833.5|3832.5|3833|3832|1083
1645191130000|2022-02-18 13:32:10|3833.5|3833|3834.5|3833.5|3834.5|3833.5|3833.5|3833|659
1645191140000|2022-02-18 13:32:20|3835|3834|3835|3834.5|3835.5|3834.5|3835|3833.5|1435
1645191150000|2022-02-18 13:32:30|3835.5|3835|3836|3835.5|3836.5|3835.5|3835.5|3834.5|1569
1645191160000|2022-02-18 13:32:40|3835.5|3835|3835.5|3835|3836|3835|3835|3834.5|974
1645191170000|2022-02-18 13:32:50|3835|3834.5|3833.5|3832.5|3835|3834.5|3833|3832|2293
1645191180000|2022-02-18 13:33:00|3833|3833|3833.5|3832.5|3833.5|3833|3833|3832.5|0
1645191190000|2022-02-18 13:33:10|3832.5|3832|3831|3830|3833|3832.5|3830.5|3830|10932
1645191200000|2022-02-18 13:33:20|3830.5|3829.5|3829.5|3829|3831|3830|3829.5|3828|2138
1645191210000|2022-02-18 13:33:30|3830|3829.5|3830.5|3829.5|3830.5|3829.5|3830|3829.5|1366
1645191220000|2022-02-18 13:33:40|3830|3830|3831.5|3830.5|3831.5|3830.5|3830|3829.5|924
1645191230000|2022-02-18 13:33:50|3832|3831|3832.5|3831.5|3832.5|3831.5|3832|3831|864
1645191240000|2022-02-18 13:34:00|3833.5|3832|3833.5|3832.5|3834|3833|3832.5|3832|3865
1645191250000|2022-02-18 13:34:10|3833|3833|3834|3833|3834|3833|3833|3832.5|2455
1645191260000|2022-02-18 13:34:20|3834.5|3833.5|3834.5|3833.5|3835|3834|3834|3833.5|1135
1645191270000|2022-02-18 13:34:30|3834|3834|3832|3831|3834.5|3834|3831.5|3830.5|2534
1645191280000|2022-02-18 13:34:40|3832.5|3831.5|3832.5|3832|3832.5|3832|3832.5|3831.5|294
1645191290000|2022-02-18 13:34:50|3832|3831.5|3833.5|3832.5|3833.5|3833|3832|3831|1216
1645191300000|2022-02-18 13:35:00|3833|3833|3832.5|3832|3833.5|3833|3832.5|3832|204
1645191310000|2022-02-18 13:35:10|3833|3832.5|3833|3832.5|3833.5|3832.5|3833|3832.5|20
1645191320000|2022-02-18 13:35:20|3833.5|3832|3832.5|3831.5|3833.5|3832|3832.5|3831.5|290
1645191330000|2022-02-18 13:35:30|3833|3832|3833|3832|3834|3833|3832.5|3832|236
1645191340000|2022-02-18 13:35:40|3832.5|3832.5|3833|3832.5|3833|3832.5|3832.5|3832|75
1645191350000|2022-02-18 13:35:50|3832.5|3832|3834|3833|3834|3833|3832.5|3832|188
1645191360000|2022-02-18 13:36:00|3833.5|3832.5|3833|3832.5|3834|3833|3832.5|3832|512
1645191370000|2022-02-18 13:36:10||3832||3832||3832.5||3832|0
1645191380000|2022-02-18 13:36:20|3832.5|3831.5|3833.5|3832.5|3834|3833|3831.5|3831|1856
1645191390000|2022-02-18 13:36:30|3834|3833|3834|3833|3834.5|3833.5|3834|3833|0
1645191400000|2022-02-18 13:36:40|3834.5|3833.5|3835|3834|3835|3834|3834.5|3833|451
1645191410000|2022-02-18 13:36:50|3835.5|3834.5|3836|3835|3836|3835|3835|3834.5|782
1645191420000|2022-02-18 13:37:00|3835.5|3834.5|3835.5|3835|3836|3835|3834.5|3834|1187
1645191430000|2022-02-18 13:37:10|||||||||106
1645191440000|2022-02-18 13:37:20|3835|3834.5|3835.5|3834.5|3835.5|3835|3834.5|3834|0
1645191450000|2022-02-18 13:37:30|3835|3834|3835|3834|3835|3834|3834|3833|902
1645191460000|2022-02-18 13:37:40|3835.5|3834.5|3837.5|3836.5|3837.5|3836.5|3835.5|3834.5|745
1645191470000|2022-02-18 13:37:50|3838|3837|3838|3837|3838.5|3837|3837|3836.5|1039
1645191480000|2022-02-18 13:38:00|3837.5|3836.5|3838|3837|3838|3837|3837|3836.5|910
1645191490000|2022-02-18 13:38:10|3837.5|3836.5|3837.5|3836.5|3837.5|3836.5|3837|3836|0
1645191500000|2022-02-18 13:38:20|3837|3836|3837.5|3836.5|3837.5|3836.5|3836.5|3835.5|2877
1645191510000|2022-02-18 13:38:30|3837|3837|3837.5|3837|3838|3837|3837|3836.5|0
1645191520000|2022-02-18 13:38:40|3838|3837.5|3838|3837.5|3838.5|3837.5|3838|3837.5|157
1645191530000|2022-02-18 13:38:50|3838.5|3838|3838.5|3838|3839.5|3838.5|3838|3837.5|470
1645191540000|2022-02-18 13:39:00|3838|3837.5|3839.5|3838.5|3839.5|3838.5|3838|3837.5|197
1645191550000|2022-02-18 13:39:10|3839|3839|3839.5|3838.5|3839.5|3839|3839|3838.5|199
1645191560000|2022-02-18 13:39:20|3839|3839|3839.5|3838.5|3839.5|3839|3839|3838.5|1325
1645191570000|2022-02-18 13:39:30|3839|3839|3839.5|3838.5|3839.5|3839|3839|3838.5|196
1645191580000|2022-02-18 13:39:40|3840|3839|3840|3839.5|3840.5|3839.5|3840|3838.5|652
1645191590000|2022-02-18 13:39:50|3839.5|3839|3840|3839|3840|3839.5|3839.5|3839|859
1645191600000|2022-02-18 13:40:00|3839.5|3838.5|3838.5|3838|3839.5|3838.5|3838.5|3837.5|534
1645191610000|2022-02-18 13:40:10|3838|3837.5|3838.5|3837.5|3838.5|3837.5|3838|3837|143
1645191620000|2022-02-18 13:40:20|3839|3838|3838|3837|3839|3838|3837.5|3836.5|171
1645191630000|2022-02-18 13:40:30|3837.5|3836.5|3837|3836|3837.5|3836.5|3836.5|3835.5|98
1645191640000|2022-02-18 13:40:40|3837.5|3836.5|3837.5|3837|3838|3837|3837.5|3836.5|19
1645191650000|2022-02-18 13:40:50|3838|3837.5|3839|3838.5|3839|3838.5|3837.5|3837|340
1645191660000|2022-02-18 13:41:00|3838.5|3838|3839|3837.5|3839.5|3838.5|3838.5|3837.5|131
1645191670000|2022-02-18 13:41:10|3838.5|3837|3837.5|3836.5|3838.5|3837|3837.5|3836|140
1645191680000|2022-02-18 13:41:20|3837|3836|3837|3836.5|3837.5|3836.5|3837|3836|15
1645191700000|2022-02-18 13:41:40|3837.5|3837|3838.5|3837.5|3838.5|3837.5|3837|3836.5|171
1645191710000|2022-02-18 13:41:50|3839|3838|3839.5|3838.5|3839.5|3838.5|3838.5|3838|376
1645191720000|2022-02-18 13:42:00|3839||3839||3839.5||3839||189
1645191730000|2022-02-18 13:42:10|3839.5||3839||3839.5||3839||109
1645191740000|2022-02-18 13:42:20|3839.5|3839|3840|3839.5|3840.5|3839.5|3839.5|3838.5|95
1645191750000|2022-02-18 13:42:30|3840.5|3840|3840.5|3840|3840.5|3840|3840.5|3840|196
1645191760000|2022-02-18 13:42:40|3841|3840.5|3841.5|3840.5|3841.5|3840.5|3841|3840.5|0
1645191770000|2022-02-18 13:42:50|3841|3841|3842|3841|3842|3841.5|3841|3841|1160
1645191780000|2022-02-18 13:43:00|3842.5|3841.5|3843.5|3842.5|3843.5|3842.5|3842.5|3841.5|0
1645191790000|2022-02-18 13:43:10|3843|3842|3842|3841|3843|3842|3841.5|3840.5|1358
1645191800000|2022-02-18 13:43:20|3841.5|3841.5|3842.5|3841.5|3842.5|3841.5|3841.5|3841|777
1645191810000|2022-02-18 13:43:30|3843|3842|3843|3842|3843|3842.5|3842.5|3842|0
1645191820000|2022-02-18 13:43:40|3843.5|3842.5|3844|3843|3844|3843|3843.5|3842.5|202
1645191830000|2022-02-18 13:43:50|3843.5|3842.5|3842.5|3841.5|3843.5|3842.5|3842|3841.5|1782
1645191840000|2022-02-18 13:44:00|3843|3842|3842.5|3841.5|3843|3842|3842|3841.5|433
1645191850000|2022-02-18 13:44:10|3842|3841|3841.5|3840.5|3842|3841|3841|3840.5|366
1645191870000|2022-02-18 13:44:30|3841||3841.5||3841.5||3841||0
1645191880000|2022-02-18 13:44:40|3841|3841|3838|3837.5|3841.5|3841|3837.5|3837|9499
1645191890000|2022-02-18 13:44:50|3837.5|3837|3837.5|3837|3837.5|3837|3837|3836.5|1149
1645191900000|2022-02-18 13:45:00|3838|3837.5|3837.5|3837|3838|3837.5|3837|3836.5|2434
1645191910000|2022-02-18 13:45:10|3837|3836.5|3838|3837|3838|3837|3836.5|3835.5|634
1645191920000|2022-02-18 13:45:20|3837.5|3837.5|3837.5|3837|3838|3837.5|3837.5|3837|451
1645191930000|2022-02-18 13:45:30|3838|3837.5|3837.5|3837|3838|3837.5|3837.5|3837|460
1645191940000|2022-02-18 13:45:40|3838||3838||3838||3837.5||39
1645191950000|2022-02-18 13:45:50|3837.5|3836.5|3838|3837.5|3838|3837.5|3837|3836.5|2275
1645191960000|2022-02-18 13:46:00|3837.5|3837|3838|3837|3838|3837.5|3837|3836.5|928
1645191970000|2022-02-18 13:46:10||3837.5||3837||3837.5||3837|0
1645191980000|2022-02-18 13:46:20|3837.5||3837.5||3838||3837.5||279
1645191990000|2022-02-18 13:46:30|3838||3838||3838||3837.5||0
1645192000000|2022-02-18 13:46:40|3837.5|3836.5|3837.5|3836.5|3838|3836.5|3837|3836.5|696
1645192010000|2022-02-18 13:46:50|3837|3836|3836.5|3836|3837.5|3836.5|3836.5|3835.5|1106
1645192020000|2022-02-18 13:47:00|3837|3836.5|3837|3836.5|3837|3836.5|3837|3836|226
1645192030000|2022-02-18 13:47:10|3836.5|3836|3836.5|3836|3836.5|3836|3836.5|3835.5|38
1645192040000|2022-02-18 13:47:20|3837|3836.5|3837|3836.5|3837|3836.5|3836.5|3836|191
1645192050000|2022-02-18 13:47:30|3837.5|3837|3838.5|3837.5|3838.5|3837.5|3837.5|3836.5|562
1645192060000|2022-02-18 13:47:40|3838|3837|3837.5|3837|3838.5|3837.5|3837.5|3837|1361
1645192070000|2022-02-18 13:47:50|3838|3837.5|3838.5|3838|3838.5|3838|3838|3837|1215
1645192080000|2022-02-18 13:48:00|3839|3838.5|3839|3838|3839|3838.5|3839|3838|117
1645192090000|2022-02-18 13:48:10|3839.5|3838.5|3839|3838.5|3839.5|3838.5|3839|3838.5|0
1645192100000|2022-02-18 13:48:20|3839.5||3839||3839.5||3839||68
1645192110000|2022-02-18 13:48:30|3839.5|3839|3840.5|3839.5|3840.5|3840|3839.5|3839|780
1645192120000|2022-02-18 13:48:40|||||||||26
1645192130000|2022-02-18 13:48:50|3840|3840|3840.5|3840|3841|3840|3840|3840|2956
1645192140000|2022-02-18 13:49:00|||||||||339
1645192150000|2022-02-18 13:49:10|3841|3840.5|3840.5|3840|3841|3840.5|3840.5|3840|1319
1645192160000|2022-02-18 13:49:20|3840|3839.5|3838.5|3838|3840.5|3840|3838.5|3837.5|6184
1645192170000|2022-02-18 13:49:30|||||||||169
1645192180000|2022-02-18 13:49:40|3839||3838.5||3839||3838.5||400
1645192190000|2022-02-18 13:49:50|3839||3839||3839||3839||407
1645192200000|2022-02-18 13:50:00|3838.5|3838.5|3839.5|3838.5|3839.5|3838.5|3838.5|3838.5|4144
1645192210000|2022-02-18 13:50:10|3839|3839|3839.5|3839|3839.5|3839|3839|3838.5|1525
1645192220000|2022-02-18 13:50:20|3840|3840|3839.5|3839|3840.5|3840|3839.5|3839|2570
1645192230000|2022-02-18 13:50:30|3840||3840||3840||3840||0
1645192240000|2022-02-18 13:50:40|3839.5||3840||3840||3839.5||0
1645192250000|2022-02-18 13:50:50|3839.5|3839.5|3840|3839.5|3840|3839.5|3839.5|3839.5|444
1645192270000|2022-02-18 13:51:10|3839.5|3839|3839.5|3838.5|3840.5|3839.5|3839.5|3838.5|1780
1645192300000|2022-02-18 13:51:40|3839|3839|3839.5|3838.5|3839.5|3839|3839|3838.5|0
1645192310000|2022-02-18 13:51:50||3839||3839||3839||3839|149
1645192320000|2022-02-18 13:52:00|||||||||19
1645192330000|2022-02-18 13:52:10|3840|3839.5|3837.5|3837|3840|3839.5|3837.5|3836.5|3552
1645192340000|2022-02-18 13:52:20|3838|3837.5|3838.5|3837.5|3838.5|3837.5|3837.5|3837|191
1645192350000|2022-02-18 13:52:30|3838|3837|3838.5|3837.5|3838.5|3837.5|3837.5|3837|1901
1645192360000|2022-02-18 13:52:40|3838|3838|3837|3836|3838.5|3838|3837|3836|2183
1645192370000|2022-02-18 13:52:50|3836.5|3835.5|3836.5|3835.5|3837|3836|3836.5|3835.5|259
1645192380000|2022-02-18 13:53:00|3837|3836|3837|3836|3838|3837|3837|3836|1651
1645192390000|2022-02-18 13:53:10|3836.5|3835.5|3836|3835.5|3836.5|3835.5|3836|3835.5|648
1645192400000|2022-02-18 13:53:20|3835.5|3835|3835.5|3835|3835.5|3835|3835.5|3835|349
1645192410000|2022-02-18 13:53:30|3836|3835.5|3837|3836.5|3837|3836.5|3836|3835.5|407
1645192430000|2022-02-18 13:53:50|3837.5|3837|3838|3837|3838|3837|3837.5|3837|869
1645192440000|2022-02-18 13:54:00|3837.5||3838||3838||3837.5||17
1645192450000|2022-02-18 13:54:10|3837.5|3837.5|3838|3837|3838|3837.5|3837.5|3837|485
1645192460000|2022-02-18 13:54:20|3837.5|3837.5|3839|3838|3839|3838|3837.5|3837|721
1645192470000|2022-02-18 13:54:30|3838.5||3838.5||3839||3838.5||100
1645192480000|2022-02-18 13:54:40|3839||3838.5||3839||3838.5||0
1645192490000|2022-02-18 13:54:50|3838|3837.5|3838.5|3837.5|3838.5|3838|3838|3837.5|1691
1645192500000|2022-02-18 13:55:00|3838|3838|3838.5|3838|3839|3838|3838|3838|558
1645192510000|2022-02-18 13:55:10|3838|3837.5|3838|3837.5|3838|3837.5|3837.5|3836.5|299
1645192520000|2022-02-18 13:55:20|3838.5|3838|3839|3838|3839|3838|3838|3837.5|48
1645192530000|2022-02-18 13:55:30|3838.5||3838.5||3839||3838.5||0
1645192540000|2022-02-18 13:55:40|3838|3837.5|3838|3837.5|3838|3838|3838|3837.5|451
1645192550000|2022-02-18 13:55:50|3838.5|3837|3837.5|3836.5|3838.5|3837|3837.5|3836.5|582
1645192560000|2022-02-18 13:56:00|3837||3837||3837||3837||17
1645192570000|2022-02-18 13:56:10|3836.5|3836|3836.5|3835.5|3836.5|3836|3836|3835.5|531
1645192580000|2022-02-18 13:56:20|3837|3836|3837|3836|3837|3836|3837|3835.5|178
1645192590000|2022-02-18 13:56:30|3836.5|3835.5|3835.5|3835|3836.5|3835.5|3835.5|3834.5|705
1645192600000|2022-02-18 13:56:40|||||||||365
1645192610000|2022-02-18 13:56:50|3836|3835.5|3836.5|3835.5|3837|3836.5|3836|3835.5|604
1645192620000|2022-02-18 13:57:00|3837|3836|3837|3836|3837|3836|3836.5|3836|555
1645192630000|2022-02-18 13:57:10|3836.5||3836.5||3837||3836.5||0
1645192650000|2022-02-18 13:57:30|3837|3836.5|3836.5|3836|3837|3836.5|3836.5|3835.5|72
1645192660000|2022-02-18 13:57:40||3835.5||3836||3836||3835.5|367
1645192670000|2022-02-18 13:57:50|3836|3835.5|3836.5|3835.5|3836.5|3835.5|3836|3835.5|210
1645192680000|2022-02-18 13:58:00|3837|3836|3836.5|3836|3837|3836|3836.5|3836|296
1645192690000|2022-02-18 13:58:10|3837|3836.5|3837.5|3836.5|3838|3837|3837|3836.5|2335
1645192700000|2022-02-18 13:58:20|3837|3836|3837.5|3837|3838|3837|3836.5|3836|2787
1645192710000|2022-02-18 13:58:30|3838|3836.5|3836.5|3836|3838|3836.5|3836.5|3836|474
1645192720000|2022-02-18 13:58:40|3837.5|3836.5|3836|3835.5|3837.5|3836.5|3836|3835.5|173
1645192730000|2022-02-18 13:58:50|3836.5||3836.5||3836.5||3836.5||292
1645192740000|2022-02-18 13:59:00||3836||3836||3836||3836|24
1645192750000|2022-02-18 13:59:10|3837||3837||3837||3837||20
1645192760000|2022-02-18 13:59:20|3837.5|3836.5|3837.5|3836.5|3837.5|3836.5|3837.5|3836.5|0
1645192770000|2022-02-18 13:59:30|3837|3836|3836.5|3836|3837|3836|3836.5|3835.5|289
1645192780000|2022-02-18 13:59:40|||||||||73
1645192800000|2022-02-18 14:00:00|3836|3835.5|3835.5|3835|3836|3835.5|3835|3834.5|567
1645192810000|2022-02-18 14:00:10|3836|3835.5|3836|3835|3836|3835.5|3836|3835|203
1645192820000|2022-02-18 14:00:20|3836.5|3835.5|3836|3835.5|3836.5|3835.5|3836|3835.5|434
1645192830000|2022-02-18 14:00:30|3836.5|3836|3836.5|3835.5|3837|3836|3836|3835.5|796
1645192840000|2022-02-18 14:00:40|3836|3836|3836.5|3835.5|3836.5|3836|3836|3835.5|88
1645192850000|2022-02-18 14:00:50|3836|3836|3837.5|3837|3838|3837|3836|3835.5|22875
1645192860000|2022-02-18 14:01:00|3838|3837.5|3838|3837.5|3838|3837.5|3837.5|3837|2073
1645192870000|2022-02-18 14:01:10|3838.5|3837|3839|3838.5|3840|3839|3838.5|3837|4903
1645192880000|2022-02-18 14:01:20|3839.5|3838|3839|3838.5|3839.5|3838.5|3838.5|3838|1458
1645192890000|2022-02-18 14:01:30|3839.5|3839|3839.5|3839|3840|3839|3839|3838.5|1721
1645192900000|2022-02-18 14:01:40|3839|3838.5|3838.5|3837.5|3839|3838.5|3838|3837.5|723
1645192910000|2022-02-18 14:01:50|3839|3838|3839|3838.5|3839|3838.5|3839|3838|61
1645192920000|2022-02-18 14:02:00||3838||3838.5||3838.5||3838|61
1645192930000|2022-02-18 14:02:10|3839.5|3839|3839.5|3838.5|3839.5|3839|3839|3838|2646
1645192940000|2022-02-18 14:02:20|3839|3839|3839.5|3838.5|3839.5|3839|3839|3838.5|108
1645192950000|2022-02-18 14:02:30|3839|3839|3840|3839.5|3841|3839.5|3839|3839|794
1645192960000|2022-02-18 14:02:40|3839.5|3839|3840|3839|3840|3839|3839.5|3839|244
1645192970000|2022-02-18 14:02:50|3839.5||3840||3840||3839.5||135
1645192990000|2022-02-18 14:03:10|3839.5||3840||3840||3839.5||65
1645193000000|2022-02-18 14:03:20|3840.5|3839.5|3841|3840.5|3841.5|3840.5|3840.5|3839.5|2610
1645193010000|2022-02-18 14:03:30|3840.5|3840|3840.5|3840|3841|3840|3840.5|3840|365
1645193020000|2022-02-18 14:03:40|3841|3840.5|3841|3840.5|3841|3840.5|3841|3840.5|267
1645193030000|2022-02-18 14:03:50|3842|3841|3841.5|3840.5|3842|3841|3841.5|3840.5|926
1645193050000|2022-02-18 14:04:10|3841|3841|3841|3840.5|3841|3841|3841|3840.5|242
1645193060000|2022-02-18 14:04:20|3840.5|3840|3840|3839.5|3841.5|3840.5|3840|3839|1483
1645193070000|2022-02-18 14:04:30|3839.5|3839|3839.5|3839|3839.5|3839|3839|3838.5|509
1645193080000|2022-02-18 14:04:40|3839|3838.5|3838|3837.5|3839|3838.5|3838|3837.5|432
1645193090000|2022-02-18 14:04:50|3838.5|3838|3838.5|3838|3838.5|3838|3838.5|3838|235
1645193100000|2022-02-18 14:05:00|3838|3837.5|3838.5|3837.5|3838.5|3838|3838|3837.5|61
1645193110000|2022-02-18 14:05:10||3838||3838||3838||3838|927
1645193120000|2022-02-18 14:05:20|||||||||587
1645193140000|2022-02-18 14:05:40|||||||||435
1645193150000|2022-02-18 14:05:50|||||||||624
1645193160000|2022-02-18 14:06:00|3838|3837.5|3838.5|3837.5|3838.5|3838|3838|3837.5|480
1645193170000|2022-02-18 14:06:10|3838||3838.5||3838.5||3838||114
1645193180000|2022-02-18 14:06:20||3838||3838||3838||3838|0
1645193190000|2022-02-18 14:06:30|3838|3837.5|3837|3836.5|3838.5|3837.5|3837|3836.5|706
1645193200000|2022-02-18 14:06:40|3836.5|3836|3836.5|3835.5|3836.5|3836|3836|3835|666
1645193210000|2022-02-18 14:06:50|3837.5|3836|3837|3836.5|3837.5|3836.5|3837|3836|786
1645193220000|2022-02-18 14:07:00|3837.5|3837|3837.5|3837|3838.5|3837.5|3837.5|3836.5|1130
1645193230000|2022-02-18 14:07:10|3838|3837.5|3838|3837.5|3838|3837.5|3838|3837|560
1645193240000|2022-02-18 14:07:20|3838.5|3838|3838|3837.5|3839|3838|3838|3837.5|606
1645193270000|2022-02-18 14:07:50|||||||||179
1645193300000|2022-02-18 14:08:20|3837.5|3837|3838|3837.5|3838|3837.5|3837.5|3836.5|1286
1645193310000|2022-02-18 14:08:30|3838.5|3838|3839|3838.5|3839|3838.5|3838.5|3838|1595
1645193320000|2022-02-18 14:08:40|3839.5|3839|3839|3838.5|3839.5|3839|3839|3838.5|457
1645193330000|2022-02-18 14:08:50|3839.5|3839|3840.5|3839|3840.5|3839|3839.5|3838.5|1394
1645193340000|2022-02-18 14:09:00|3840|3839.5|3840.5|3840|3840.5|3840|3840|3839.5|796
1645193350000|2022-02-18 14:09:10|3841|3840.5|3841|3840|3841|3840.5|3841|3840|96
1645193360000|2022-02-18 14:09:20|3840.5|3840.5|3841|3840.5|3841|3840.5|3840.5|3840|39
1645193370000|2022-02-18 14:09:30|3840.5|3840|3841|3840|3841|3840.5|3840.5|3840|337
1645193380000|2022-02-18 14:09:40|3840.5|3840.5|3841|3840|3841|3840.5|3840.5|3840|199
1645193390000|2022-02-18 14:09:50|3840.5|3839.5|3838.5|3837.5|3841|3839.5|3838.5|3837.5|3067
1645193400000|2022-02-18 14:10:00|3839|3838|3840.5|3839.5|3840.5|3839.5|3838.5|3838|2337
1645193410000|2022-02-18 14:10:10|3840|3839|3840|3839|3840.5|3839.5|3839.5|3839|607
1645193420000|2022-02-18 14:10:20|3839.5|3838.5|3839.5|3838.5|3840|3838.5|3838.5|3838|507
1645193430000|2022-02-18 14:10:30|3839|3838|3838.5|3838|3839.5|3838|3838.5|3838|624
1645193440000|2022-02-18 14:10:40|3839|3838.5|3839|3838.5|3839|3838.5|3838.5|3838|4406
1645193450000|2022-02-18 14:10:50|3839.5|3839|3839.5|3838.5|3840.5|3839.5|3839.5|3838.5|917
1645193460000|2022-02-18 14:11:00||3839||3839||3839||3839|0
1645193470000|2022-02-18 14:11:10|||||||||93
1645193490000|2022-02-18 14:11:30|3840|3839.5|3840|3839|3840.5|3839.5|3839.5|3839|1352
1645193510000|2022-02-18 14:11:50|3839.5|3839.5|3840.5|3839.5|3840.5|3839.5|3839.5|3839.5|329
1645193520000|2022-02-18 14:12:00|3840||3840||3840||3840||2164
1645193530000|2022-02-18 14:12:10|3840.5|3840|3840|3839.5|3840.5|3840|3840|3839|887
1645193540000|2022-02-18 14:12:20|3840.5|3840|3840.5|3839.5|3840.5|3840|3840|3839.5|746
1645193550000|2022-02-18 14:12:30|3840|3839|3839.5|3838.5|3840.5|3839|3839|3838.5|693
1645193560000|2022-02-18 14:12:40|3839|3838|3838.5|3837.5|3839.5|3838|3838|3837.5|802
1645193570000|2022-02-18 14:12:50|3838|3837|3838.5|3837.5|3838.5|3837.5|3837|3836.5|950
1645193580000|2022-02-18 14:13:00||3838||3837.5||3838||3837.5|0
1645193590000|2022-02-18 14:13:10|3838|3837|3838|3837.5|3838.5|3837.5|3838|3837|71
1645193600000|2022-02-18 14:13:20|3838.5|3838|3838.5|3838|3838.5|3838|3838.5|3837.5|107
1645193620000|2022-02-18 14:13:40|3839|3838.5|3839.5|3838.5|3839.5|3838.5|3839|3838.5|615
1645193630000|2022-02-18 14:13:50|||||||||139
1645193640000|2022-02-18 14:14:00||3839||3839||3839||3838.5|0
1645193650000|2022-02-18 14:14:10|3839|3838.5|3839.5|3838.5|3839.5|3838.5|3839|3838.5|559
1645193660000|2022-02-18 14:14:20|3839|3839|3839.5|3838.5|3839.5|3839|3839|3838.5|357
1645193670000|2022-02-18 14:14:30|3839||3839.5||3839.5||3839||77
1645193680000|2022-02-18 14:14:40|3839|3837.5|3838|3837.5|3839.5|3838|3838|3837.5|417
1645193690000|2022-02-18 14:14:50|3837.5|3837|3837.5|3836.5|3837.5|3837|3837.5|3836.5|194
1645193700000|2022-02-18 14:15:00|3837|3837|3836|3835.5|3837.5|3837|3836|3835|574
1645193710000|2022-02-18 14:15:10|3835.5|3835|3836|3835.5|3836|3835.5|3835.5|3834.5|595
1645193720000|2022-02-18 14:15:20|3836.5|3836|3836.5|3836|3836.5|3836|3836.5|3835.5|33
1645193730000|2022-02-18 14:15:30|3837|3836.5|3837.5|3836.5|3837.5|3836.5|3837|3836.5|822
1645193740000|2022-02-18 14:15:40|||||||||185
1645193750000|2022-02-18 14:15:50|3838|3837|3838.5|3837.5|3838.5|3837.5|3838|3836.5|1642
1645193760000|2022-02-18 14:16:00||3838||3838||3838||3838|0
1645193770000|2022-02-18 14:16:10|3838|3837.5|3838|3837.5|3838|3837.5|3838|3837.5|451
1645193780000|2022-02-18 14:16:20|3838.5|3838|3838.5|3837.5|3838.5|3838|3838|3837.5|38
1645193810000|2022-02-18 14:16:50|3839|3838|3839|3838|3839|3838.5|3839|3837.5|1319
1645193820000|2022-02-18 14:17:00|3838.5||3839||3839||3838.5||103
1645193830000|2022-02-18 14:17:10|3838.5||3838.5||3838.5||3838.5||0
1645193840000|2022-02-18 14:17:20|3839||3839||3839||3838.5||126
1645193850000|2022-02-18 14:17:30||3838.5||3838.5||3838.5||3838.5|0
1645193860000|2022-02-18 14:17:40|3839.5|3838|3840|3839|3840|3839|3839.5|3838|4283
1645193870000|2022-02-18 14:17:50|3839.5|3838.5|3840|3839|3840|3839.5|3839|3838.5|1257
1645193900000|2022-02-18 14:18:20|3839.5|3838.5|3840|3839|3840|3839|3839|3838.5|557
1645193910000|2022-02-18 14:18:30|3839.5||3840||3840||3839.5||107
1645193920000|2022-02-18 14:18:40|3839.5|3839.5|3840|3839.5|3840|3839.5|3839.5|3839.5|0
1645193930000|2022-02-18 14:18:50|3840.5|3840|3841|3840.5|3841|3840.5|3840.5|3840|331
1645193940000|2022-02-18 14:19:00|3840.5|3840|3841|3840|3841|3840|3840.5|3840|894
1645193960000|2022-02-18 14:19:20||3840.5||3840.5||3840.5||3840|325
1645193970000|2022-02-18 14:19:30|||||||||100
1645193980000|2022-02-18 14:19:40|3841.5|3841|3841.5|3840.5|3842|3841|3841.5|3840.5|1457
1645193990000|2022-02-18 14:19:50|3841||3841.5||3841.5||3841||479
1645194000000|2022-02-18 14:20:00|3841|3840|3841|3840|3841.5|3840|3840.5|3840|211
1645194010000|2022-02-18 14:20:10|3840.5||3841||3841||3840.5||0
1645194020000|2022-02-18 14:20:20||3840.5||3840.5||3840.5||3840|470
1645194030000|2022-02-18 14:20:30|3840.5|3840|3840|3839.5|3841|3840|3839.5|3838.5|1746
1645194040000|2022-02-18 14:20:40|3839.5|3839|3839.5|3839|3840|3839|3839.5|3839|957
1645194050000|2022-02-18 14:20:50|3840|3838.5|3839.5|3838.5|3840|3838.5|3839|3838.5|511
1645194060000|2022-02-18 14:21:00|3839||3839||3839||3839||0
1645194070000|2022-02-18 14:21:10|3839.5|3838|3838|3837|3839.5|3838|3837.5|3836.5|2237
1645194080000|2022-02-18 14:21:20|||||||||651
1645194090000|2022-02-18 14:21:30|3837.5|3837.5|3838|3837.5|3838|3837.5|3837.5|3837.5|28
1645194110000|2022-02-18 14:21:50|3837.5|3837|3838|3837|3838|3837|3837.5|3837|798
1645194120000|2022-02-18 14:22:00|3837.5||3838||3838||3837.5||7
1645194130000|2022-02-18 14:22:10|3837.5|3836.5|3837.5|3836.5|3837.5|3836.5|3837|3836|543
1645194140000|2022-02-18 14:22:20|3837|3836|3836|3835|3837|3836|3835.5|3835|1411
1645194150000|2022-02-18 14:22:30|3835.5|3835.5|3836.5|3835.5|3837.5|3836.5|3835.5|3834.5|5186
1645194160000|2022-02-18 14:22:40|3836||3836||3836.5||3836||178
1645194170000|2022-02-18 14:22:50|3835.5|3835|3836.5|3836|3836.5|3836|3835.5|3835|1405
1645194180000|2022-02-18 14:23:00|||||||||63
1645194190000|2022-02-18 14:23:10|3836|3835|3835.5|3834.5|3836|3835.5|3835.5|3834|410
1645194200000|2022-02-18 14:23:20|3835|3835|3834|3833.5|3835.5|3835|3834|3833.5|1374
1645194210000|2022-02-18 14:23:30|3834.5|3834|3834.5|3834|3834.5|3834|3834.5|3834|142
1645194230000|2022-02-18 14:23:50|3835|3834.5|3835.5|3835|3835.5|3835|3835|3834|1260
1645194250000|2022-02-18 14:24:10|3835|3834.5|3835|3834.5|3835.5|3835|3835|3834.5|763
1645194260000|2022-02-18 14:24:20|3835.5|3835|3835.5|3835|3835.5|3835|3835.5|3834.5|1504
1645194270000|2022-02-18 14:24:30|3836|3835.5|3836|3835|3836|3835.5|3835.5|3834.5|2201
1645194280000|2022-02-18 14:24:40||3835.5||3835.5||3835.5||3835|355
1645194290000|2022-02-18 14:24:50|3835.5|3835|3836|3835.5|3836|3835.5|3835.5|3835|737
1645194300000|2022-02-18 14:25:00|3836.5|3836|3837|3836.5|3837|3836.5|3836.5|3836|644
1645194310000|2022-02-18 14:25:10|3837.5|3837|3837.5|3836.5|3837.5|3837|3837|3836.5|1467
1645194320000|2022-02-18 14:25:20|3837|3837|3837.5|3837|3837.5|3837|3837|3836.5|45
1645194330000|2022-02-18 14:25:30||3836.5||3836.5||3837||3836.5|427
1645194340000|2022-02-18 14:25:40||3837||3837||3837||3837|0
1645194350000|2022-02-18 14:25:50||3836.5||3837||3837||3836.5|1519
1645194360000|2022-02-18 14:26:00|3838|3837.5|3838.5|3838|3838.5|3838|3838|3837.5|2377
1645194370000|2022-02-18 14:26:10|3838|3837.5|3837.5|3837|3838.5|3837.5|3837|3836.5|2212
1645194390000|2022-02-18 14:26:30|||||||||520
1645194400000|2022-02-18 14:26:40|3837|3836.5|3836.5|3836|3837|3836.5|3836.5|3836|365
1645194410000|2022-02-18 14:26:50|3837|3836.5|3837|3836.5|3837|3836.5|3837|3836|321
1645194420000|2022-02-18 14:27:00|3837.5|3837|3837.5|3836.5|3838|3837|3836.5|3836|5390
1645194430000|2022-02-18 14:27:10||3837||3836.5||3837||3836.5|0
1645194440000|2022-02-18 14:27:20||3837||3836.5||3837||3836.5|0
1645194450000|2022-02-18 14:27:30|3837|3835.5|3837|3836.5|3837|3836.5|3836.5|3835.5|1142
1645194460000|2022-02-18 14:27:40|3836.5|3836|3835|3834.5|3836.5|3836|3835|3834|1878
1645194470000|2022-02-18 14:27:50|3834.5|3834|3834.5|3834|3835|3834.5|3833.5|3832.5|2448
1645194480000|2022-02-18 14:28:00|3835|3834.5|3836|3835.5|3836|3835.5|3835|3834.5|1732
1645194490000|2022-02-18 14:28:10|3835.5|3835|3836|3835|3836|3835|3835.5|3835|139
1645194500000|2022-02-18 14:28:20|3835.5|3835.5|3838|3837|3838|3837|3835.5|3835|1648
1645194510000|2022-02-18 14:28:30|3837.5|3836.5|3837|3836.5|3837.5|3836.5|3837|3836.5|794
1645194520000|2022-02-18 14:28:40|3837.5|3837|3837.5|3837|3837.5|3837|3837|3836.5|536
1645194530000|2022-02-18 14:28:50|3837|3836.5|3837.5|3836.5|3837.5|3837|3837|3836.5|232
1645194540000|2022-02-18 14:29:00|3837|3836|3837|3836|3837.5|3836.5|3836.5|3836|1110
1645194550000|2022-02-18 14:29:10||3836.5||3836.5||3836.5||3836|0
1645194560000|2022-02-18 14:29:20|3837.5|3837|3838.5|3837.5|3838.5|3837.5|3837.5|3837|653
1645194570000|2022-02-18 14:29:30|3839|3838|3840.5|3839.5|3841|3840|3838.5|3837.5|697
1645194580000|2022-02-18 14:29:40|3841|3840|3840.5|3839.5|3841|3840|3840|3839.5|808
1645194590000|2022-02-18 14:29:50|3841|3840|3841.5|3840.5|3841.5|3840.5|3840.5|3839.5|4134
1645194600000|2022-02-18 14:30:00|3842|3841|3841|3839.5|3842|3841|3838.5|3838|7478
1645194610000|2022-02-18 14:30:10|3840.5|3840|3841|3840|3841|3840.5|3840|3839.5|444
1645194620000|2022-02-18 14:30:20|3840.5|3839.5|3835.5|3834.5|3841|3840|3835.5|3834|8817
1645194630000|2022-02-18 14:30:30|3836|3835|3834.5|3834|3838|3837|3834|3832.5|8777
1645194640000|2022-02-18 14:30:40|3835|3834.5|3836.5|3835.5|3836.5|3835.5|3834.5|3834.5|587
1645194650000|2022-02-18 14:30:50|3837|3836|3839.5|3838.5|3839.5|3838.5|3836.5|3836|2521
1645194660000|2022-02-18 14:31:00|3839|3838|3839|3838.5|3840|3839.5|3839|3838|2921
1645194670000|2022-02-18 14:31:10|3839.5|3839|3840.5|3840|3841|3840|3839.5|3839|1545
1645194680000|2022-02-18 14:31:20|3841|3840.5|3839|3838.5|3841.5|3840.5|3838.5|3838|4736
1645194690000|2022-02-18 14:31:30|3840|3839|3840|3839|3840|3839|3840|3839|247
1645194700000|2022-02-18 14:31:40|3841|3839.5|3841|3840.5|3841.5|3841|3840.5|3839.5|1003
1645194710000|2022-02-18 14:31:50|3840.5|3840|3842|3841.5|3842|3841.5|3840.5|3840|816
1645194720000|2022-02-18 14:32:00|3841.5|3841|3840|3839|3842.5|3841|3839|3838.5|1873
1645194730000|2022-02-18 14:32:10|3839.5|3839.5|3840.5|3839.5|3841|3839.5|3839.5|3839|652
1645194740000|2022-02-18 14:32:20|3840|3839|3840.5|3839.5|3840.5|3839.5|3839|3838|1107
1645194750000|2022-02-18 14:32:30|3840|3839|3840|3839|3840.5|3839.5|3840|3839|522
1645194770000|2022-02-18 14:32:50|3839.5|3838.5|3840|3839|3840|3839|3838|3837.5|5082
1645194780000|2022-02-18 14:33:00|3839.5|3839.5|3839|3837.5|3840|3839.5|3839|3837.5|776
1645194790000|2022-02-18 14:33:10|3838.5|3837|3838.5|3837|3838.5|3837.5|3837|3836|3706
1645194800000|2022-02-18 14:33:20|3838|3836.5|3837.5|3836.5|3838|3837|3837|3836.5|1897
1645194810000|2022-02-18 14:33:30|3838|3837|3838.5|3837|3838.5|3837|3838|3837|689
1645194820000|2022-02-18 14:33:40|3838|3837.5|3839|3838|3839.5|3838|3838|3837.5|1076
1645194830000|2022-02-18 14:33:50|3838.5|3837.5|3837|3836|3838.5|3837.5|3836|3834.5|6318
1645194840000|2022-02-18 14:34:00|3837.5|3836.5|3836|3835|3837.5|3836.5|3836|3835|860
1645194850000|2022-02-18 14:34:10|3836.5|3835.5|3836.5|3835|3836.5|3836|3836.5|3835|601
1645194860000|2022-02-18 14:34:20|3836|3835.5|3836.5|3835|3836.5|3835.5|3836|3835|0
1645194870000|2022-02-18 14:34:30|3836|3835.5|3836|3835|3836|3835.5|3835.5|3835|82
1645194880000|2022-02-18 14:34:40|3836.5|3834.5|3835.5|3834.5|3836.5|3835|3835|3834.5|418
1645194890000|2022-02-18 14:34:50|3836|3835|3837|3836|3837|3836|3836|3835|5162
1645194900000|2022-02-18 14:35:00|3837.5|3836.5|3837.5|3836.5|3838|3837|3837|3836|2082
1645194910000|2022-02-18 14:35:10|3837|3836|3834|3833|3837|3836|3834|3832.5|770
1645194920000|2022-02-18 14:35:20|3833.5|3833.5|3835.5|3834|3835.5|3834|3833.5|3833|412
1645194930000|2022-02-18 14:35:30|3836|3834.5|3836.5|3835|3836.5|3835.5|3836|3834.5|200
1645194940000|2022-02-18 14:35:40|3836|3834.5|3835.5|3834.5|3836|3834.5|3835.5|3834.5|935
1645194950000|2022-02-18 14:35:50|3836|3835|3835.5|3834.5|3836.5|3835|3835.5|3834.5|384
1645194960000|2022-02-18 14:36:00|3836|3835|3838|3837|3838|3837|3836|3834.5|1421
1645194970000|2022-02-18 14:36:10|3837.5|3836.5|3837.5|3836.5|3837.5|3836.5|3837|3836|643
1645194980000|2022-02-18 14:36:20||3837||3837||3837||3837|176
1645194990000|2022-02-18 14:36:30|3838|3837.5|3839.5|3838.5|3839.5|3838.5|3838|3837|311
1645195000000|2022-02-18 14:36:40|3839||3840||3840||3839||156
1645195010000|2022-02-18 14:36:50|3839.5|3839|3841.5|3840|3841.5|3840|3839.5|3839|1856
1645195020000|2022-02-18 14:37:00|3841|3839.5|3839|3838|3841|3839.5|3839|3837.5|2437
1645195030000|2022-02-18 14:37:10|3839.5|3838.5|3839.5|3838.5|3840|3839|3838.5|3838.5|375
1645195040000|2022-02-18 14:37:20|3839|3838|3840|3838.5|3840|3838.5|3839|3838|475
1645195050000|2022-02-18 14:37:30|3839.5|3839|3840.5|3840|3840.5|3840|3839.5|3839|138
1645195060000|2022-02-18 14:37:40|3840|3839|3840.5|3839|3840.5|3839.5|3839.5|3839|2040
1645195070000|2022-02-18 14:37:50|3841|3840|3842|3841|3842.5|3841.5|3840.5|3840|1690
1645195080000|2022-02-18 14:38:00|3842.5|3841.5|3842.5|3841|3843.5|3842.5|3842.5|3841|1936
1645195090000|2022-02-18 14:38:10|3843|3841.5|3843|3842|3843|3842|3842.5|3841|358
1645195100000|2022-02-18 14:38:20|3842.5|3841.5|3842|3841.5|3843|3842|3842|3841.5|1006
1645195110000|2022-02-18 14:38:30|3841.5|3841|3841.5|3840|3842|3841.5|3841|3840|1391
1645195120000|2022-02-18 14:38:40|3842|3840.5|3842|3841|3842|3841.5|3842|3840.5|463
1645195130000|2022-02-18 14:38:50|3842.5|3841.5|3843|3842.5|3843|3842.5|3842.5|3841|2762
1645195140000|2022-02-18 14:39:00|3843.5|3842|3843|3841.5|3843.5|3842.5|3842.5|3841.5|905
1645195150000|2022-02-18 14:39:10|3842.5|3842|3843.5|3843|3843.5|3843|3842|3841.5|880
1645195160000|2022-02-18 14:39:20|3843|3842.5|3844|3843.5|3844.5|3843.5|3843|3842.5|621
1645195170000|2022-02-18 14:39:30|3844.5|3843|3844.5|3843.5|3844.5|3843.5|3843.5|3843|1806
1645195180000|2022-02-18 14:39:40|3845|3844|3844.5|3843.5|3845.5|3844.5|3844.5|3843.5|708
1645195190000|2022-02-18 14:39:50|3845|3844|3845.5|3845|3846|3845|3845|3844|1683
1645195200000|2022-02-18 14:40:00|3846|3844.5|3846.5|3845.5|3847|3846|3845.5|3844.5|1147
1645195210000|2022-02-18 14:40:10|3846|3845|3846.5|3845.5|3846.5|3846|3846|3844.5|235
1645195220000|2022-02-18 14:40:20|3846|3845|3845.5|3844.5|3846|3845.5|3845|3844.5|974
1645195230000|2022-02-18 14:40:30|3845|3843.5|3845|3843.5|3845|3844|3844|3843|410
1645195240000|2022-02-18 14:40:40|3844.5|3844|3844.5|3843.5|3845|3844.5|3844.5|3843.5|83
1645195250000|2022-02-18 14:40:50|3844|3843|3844|3843|3844|3843|3843.5|3842|4640
1645195260000|2022-02-18 14:41:00|3844.5|3843.5|3843.5|3842.5|3844.5|3843.5|3842.5|3842|3248
1645195270000|2022-02-18 14:41:10|3844|3843|3844.5|3843.5|3844.5|3843.5|3844|3842.5|1513
1645195280000|2022-02-18 14:41:20|3844||3844||3844||3844||24
1645195290000|2022-02-18 14:41:30|3844.5|3844|3844|3843|3845|3844.5|3844|3843|1635
1645195300000|2022-02-18 14:41:40|3843.5|3842.5|3843|3842.5|3843.5|3842.5|3843|3841.5|1330
1645195310000|2022-02-18 14:41:50|3843.5|3843|3843.5|3842|3843.5|3843|3843|3841.5|490
1645195320000|2022-02-18 14:42:00||3842.5||3843||3843||3842.5|0
1645195330000|2022-02-18 14:42:10|3844|3843.5|3844|3843|3844.5|3843.5|3844|3843|432
1645195340000|2022-02-18 14:42:20|3843.5|3842.5|3843|3842|3844|3842.5|3843|3842|855
1645195350000|2022-02-18 14:42:30|3842.5|3841.5|3841.5|3841|3842.5|3841.5|3841|3840|827
1645195360000|2022-02-18 14:42:40|3842|3841.5|3842|3841|3842|3841.5|3842|3841|739
1645195370000|2022-02-18 14:42:50|3841.5|3840|3841|3840|3842|3840.5|3841|3840|402
1645195380000|2022-02-18 14:43:00|3841.5|3840.5|3842.5|3841.5|3842.5|3841.5|3841.5|3840.5|1318
1645195390000|2022-02-18 14:43:10|3842|3842|3842|3841|3842|3842|3842|3841|211
1645195400000|2022-02-18 14:43:20|3841.5|3840.5|3841|3840.5|3841.5|3840.5|3841|3840|342
1645195410000|2022-02-18 14:43:30|3840.5|3840|3840.5|3839.5|3840.5|3840.5|3840.5|3839.5|529
1645195420000|2022-02-18 14:43:40|3840|3839|3840|3839|3840|3839|3840|3839|310
1645195430000|2022-02-18 14:43:50|3839.5|3838.5|3839.5|3838.5|3839.5|3838.5|3839|3838|193
1645195440000|2022-02-18 14:44:00|3839|3839|3839.5|3838.5|3839.5|3839|3839|3838.5|337
1645195450000|2022-02-18 14:44:10|3839|3838|3838.5|3837.5|3839|3838.5|3838|3837.5|2067
1645195460000|2022-02-18 14:44:20|3839|3838|3839.5|3838|3839.5|3838.5|3839|3838|933
1645195470000|2022-02-18 14:44:30|3839|3838.5|3839|3838|3839|3838.5|3838.5|3838|458
1645195480000|2022-02-18 14:44:40|3838.5||3838.5||3838.5||3838.5||0
1645195490000|2022-02-18 14:44:50|3839|3837.5|3839|3838|3839|3838|3838.5|3837.5|3158
1645195500000|2022-02-18 14:45:00|3838.5|3837.5|3838|3837.5|3839|3838|3837.5|3836.5|4400
1645195510000|2022-02-18 14:45:10|3838.5|3837|3838.5|3837.5|3838.5|3837.5|3837.5|3836.5|4000
1645195520000|2022-02-18 14:45:20|3838|3837|3838.5|3837.5|3838.5|3837.5|3838|3837|1493
1645195530000|2022-02-18 14:45:30|3839|3838|3839.5|3838.5|3840|3839|3839|3838|5195
1645195540000|2022-02-18 14:45:40||3839||3839||3839||3839|210
1645195550000|2022-02-18 14:45:50|3839|3838.5|3840|3839|3840|3839|3839|3838.5|1178
1645195560000|2022-02-18 14:46:00|3840.5|3838.5|3841|3840|3841.5|3840.5|3840.5|3838.5|204
1645195570000|2022-02-18 14:46:10|3841.5||3841.5||3841.5||3841.5||0
1645195580000|2022-02-18 14:46:20||3840.5||3840||3840.5||3840|130
1645195590000|2022-02-18 14:46:30|3841|3840.5|3840|3839.5|3841|3840.5|3840|3839.5|855
1645195600000|2022-02-18 14:46:40|3840.5|3840|3840.5|3839.5|3840.5|3840|3840|3839|1418
1645195610000|2022-02-18 14:46:50|||||||||415
1645195620000|2022-02-18 14:47:00|3841|3840|3841.5|3840.5|3841.5|3840.5|3840|3839.5|2521
1645195630000|2022-02-18 14:47:10|3842|3841|3842.5|3841.5|3842.5|3841.5|3842|3841|3002
1645195640000|2022-02-18 14:47:20|3842||3843||3843||3842||57
1645195650000|2022-02-18 14:47:30||3842||3842.5||3842.5||3842|0
1645195660000|2022-02-18 14:47:40|3843.5|3843|3845|3844|3845|3844|3843.5|3842.5|1292
1645195670000|2022-02-18 14:47:50|3845.5|3844.5|3845|3844.5|3845.5|3844.5|3845|3844.5|1019
1645195680000|2022-02-18 14:48:00|3845.5|3844|3844.5|3843.5|3845.5|3844|3844|3843|2485
1645195690000|2022-02-18 14:48:10|3844|3843|3843|3842|3844|3843|3842.5|3842|1896
1645195700000|2022-02-18 14:48:20|3843.5|3842.5|3843.5|3842.5|3844|3842.5|3843|3842|89
1645195710000|2022-02-18 14:48:30|3843|3842|3844|3843|3844|3843|3843|3842|531
1645195720000|2022-02-18 14:48:40|3843.5|3842.5|3843.5|3842|3844|3843|3842|3841.5|2066
1645195730000|2022-02-18 14:48:50|3843|3842.5|3844|3843|3844|3843.5|3842.5|3842.5|1428
1645195740000|2022-02-18 14:49:00|||||||||47
1645195750000|2022-02-18 14:49:10|3843.5|3842.5|3843.5|3842.5|3844|3842.5|3843.5|3842.5|460
1645195760000|2022-02-18 14:49:20|3843|3842|3843|3842|3843|3842|3842.5|3842|107
1645195770000|2022-02-18 14:49:30|3842.5|3842.5|3843|3842|3843|3842.5|3842.5|3842|626
1645195780000|2022-02-18 14:49:40|3843.5|3842.5|3842.5|3841.5|3843.5|3842.5|3842.5|3841.5|1435
1645195790000|2022-02-18 14:49:50|3843|3841|3842|3840.5|3843|3841|3841.5|3840.5|1866
1645195800000|2022-02-18 14:50:00|3841.5|3841|3842|3841|3842|3841|3841.5|3841|0
1645195810000|2022-02-18 14:50:10|3842.5|3841.5|3841.5|3840.5|3842.5|3841.5|3841|3840|1179
1645195820000|2022-02-18 14:50:20|3840.5|3840|3841.5|3840|3841.5|3840.5|3840.5|3839.5|2075
1645195830000|2022-02-18 14:50:30|3842|3840.5|3841.5|3840.5|3842|3841|3841|3840.5|715
1645195840000|2022-02-18 14:50:40|3841|3841|3841|3840.5|3842.5|3841.5|3841|3840.5|1950
1645195850000|2022-02-18 14:50:50|3841.5|3840|3841.5|3840.5|3841.5|3841|3839.5|3838.5|9006
1645195860000|2022-02-18 14:51:00|3842|3840|3842|3840.5|3842|3841|3842|3840|270
1645195870000|2022-02-18 14:51:10|3841.5|3840|3841.5|3840.5|3842|3840.5|3841|3840|178
1645195880000|2022-02-18 14:51:20|3841|3840|3841|3840|3841|3840|3840.5|3840|356
1645195890000|2022-02-18 14:51:30|3840.5|3839.5|3840|3839|3841|3840|3840|3839|738
1645195900000|2022-02-18 14:51:40|3839.5|3838.5|3839.5|3839|3840|3839|3839.5|3838.5|1096
1645195910000|2022-02-18 14:51:50|3840|3839.5|3841|3840.5|3841.5|3840.5|3840|3839|4174
1645195920000|2022-02-18 14:52:00|3841.5|3840|3840|3839.5|3841.5|3840.5|3839.5|3839|1676
1645195930000|2022-02-18 14:52:10|3841|3840|3840.5|3839.5|3841|3840|3839|3838.5|3781
1645195940000|2022-02-18 14:52:20|3841|3840|3841.5|3840|3841.5|3840.5|3840.5|3840|0
1645195950000|2022-02-18 14:52:30|3841|3839.5|3840.5|3839.5|3841|3839.5|3839.5|3839|4442
1645195960000|2022-02-18 14:52:40|3841|3840|3840.5|3840|3841|3840|3840|3840|30
1645195970000|2022-02-18 14:52:50|3841|3839.5|3840.5|3839.5|3841|3840|3839.5|3839|2660
1645195980000|2022-02-18 14:53:00|3841||3840.5||3841||3840||1796
1645195990000|2022-02-18 14:53:10|3840|3839|3840.5|3839.5|3840.5|3840|3840|3839|1263
1645196000000|2022-02-18 14:53:20|3841|3840|3841|3840|3841|3840|3841|3840|295
1645196010000|2022-02-18 14:53:30|3841.5|3840.5|3841|3840|3841.5|3840.5|3840.5|3839.5|2208
1645196020000|2022-02-18 14:53:40|3841.5|3840.5|3840.5|3839.5|3841.5|3840.5|3840.5|3839.5|632
1645196030000|2022-02-18 14:53:50|3840|3840|3841.5|3840.5|3841.5|3840.5|3840|3839.5|2084
1645196040000|2022-02-18 14:54:00|3841|3840|3841.5|3840|3841.5|3840|3841|3840|0
1645196050000|2022-02-18 14:54:10|3841|3840.5|3840.5|3839.5|3841|3840.5|3840|3839.5|408
1645196060000|2022-02-18 14:54:20|3840||3840.5||3840.5||3840||0
1645196070000|2022-02-18 14:54:30|3840|3840|3840.5|3839.5|3840.5|3840|3840|3839.5|65
1645196080000|2022-02-18 14:54:40|3840|3839|3840|3839.5|3840.5|3839.5|3840|3839|1336
1645196090000|2022-02-18 14:54:50|3840.5|3840|3841.5|3840.5|3841.5|3840.5|3840.5|3839.5|3272
1645196100000|2022-02-18 14:55:00|3842|3841|3843.5|3842.5|3844|3842.5|3842|3841|1109
1645196110000|2022-02-18 14:55:10|3844|3843|3844|3842.5|3844|3843|3843.5|3842.5|1166
1645196120000|2022-02-18 14:55:20|3843.5|3843|3844|3842.5|3844|3843|3843|3842.5|0
1645196130000|2022-02-18 14:55:30|3843.5|3843|3843|3842.5|3844|3843|3843|3842.5|1845
1645196140000|2022-02-18 14:55:40|3843.5||3843||3843.5||3843||179
1645196150000|2022-02-18 14:55:50|3843.5|3843|3844.5|3843.5|3844.5|3843.5|3843.5|3842.5|2684
1645196160000|2022-02-18 14:56:00|3845||3844.5||3845||3844||48
1645196170000|2022-02-18 14:56:10|3844|3844|3844.5|3843.5|3845.5|3844.5|3844|3843.5|1409
1645196180000|2022-02-18 14:56:20|3845|3844|3845|3844|3845|3844|3844.5|3844|740
1645196200000|2022-02-18 14:56:40|3845.5|3844.5|3846|3845|3846|3845.5|3845.5|3844.5|247
1645196210000|2022-02-18 14:56:50|3845.5|3844.5|3846.5|3845.5|3846.5|3845.5|3845|3844.5|1522
1645196220000|2022-02-18 14:57:00|3846|3845|3846.5|3845.5|3846.5|3845.5|3846|3845|218
1645196230000|2022-02-18 14:57:10|3846|3845|3845.5|3844.5|3846.5|3845.5|3845.5|3844.5|2154
1645196240000|2022-02-18 14:57:20|3845|3844|3844.5|3844|3845.5|3844|3844.5|3844|797
1645196250000|2022-02-18 14:57:30|3844|3843.5|3845.5|3844|3845.5|3844|3844|3843.5|2510
1645196260000|2022-02-18 14:57:40|3846|3844.5|3846|3845|3846|3845|3846|3844.5|904
1645196270000|2022-02-18 14:57:50|3845.5|3844.5|3846|3845|3846.5|3845.5|3845|3844|6221
1645196280000|2022-02-18 14:58:00|3845.5|3844.5|3844|3842.5|3845.5|3844.5|3843.5|3842.5|5232
1645196290000|2022-02-18 14:58:10|3844.5|3843.5|3844.5|3843.5|3844.5|3843.5|3844|3843.5|519
1645196300000|2022-02-18 14:58:20|3844|3843|3843.5|3842.5|3844|3843|3843.5|3842.5|490
1645196310000|2022-02-18 14:58:30|3844|3843|3844|3843|3844|3843|3844|3842.5|1207
1645196320000|2022-02-18 14:58:40|3844.5|3843.5|3844.5|3843.5|3844.5|3843.5|3844.5|3843.5|799
1645196330000|2022-02-18 14:58:50|3845|3844|3846|3845|3846|3845|3845|3844|974
1645196340000|2022-02-18 14:59:00|3846.5||3846||3846.5||3845.5||569
1645196350000|2022-02-18 14:59:10|3846.5|3845.5|3846|3845.5|3846.5|3845.5|3846|3845.5|74
1645196360000|2022-02-18 14:59:20||3845||3845||3845||3845|1604
1645196370000|2022-02-18 14:59:30|3845.5|3845.5|3845|3844.5|3846|3845.5|3845|3844.5|2652
1645196380000|2022-02-18 14:59:40|3845.5|3845|3845.5|3845|3846|3845.5|3845.5|3844.5|459
1645196390000|2022-02-18 14:59:50|3845|3844.5|3847|3846|3847|3846|3845|3844.5|4263
1645196400000|2022-02-18 15:00:00|3847.5|3845.5|3848|3846.5|3848.5|3846.5|3846|3845|5656
1645196410000|2022-02-18 15:00:10|3848.5|3847|3850|3849.5|3850|3849.5|3848.5|3847|1117
1645196420000|2022-02-18 15:00:20|3851||3850.5||3851||3850.5||804
1645196430000|2022-02-18 15:00:30|3851|3850|3851.5|3850.5|3851.5|3850.5|3850.5|3850|312
1645196440000|2022-02-18 15:00:40|3852|3851|3852.5|3851.5|3853|3851.5|3852|3851|223
1645196450000|2022-02-18 15:00:50|3852|3851|3852.5|3851|3852.5|3851|3851.5|3850.5|770
1645196460000|2022-02-18 15:01:00|3852||3852.5||3852.5||3852||0
1645196470000|2022-02-18 15:01:10|3853|3851.5|3853.5|3852|3853.5|3852|3853|3851.5|721
1645196480000|2022-02-18 15:01:20|3853||3853.5||3853.5||3853||97
1645196490000|2022-02-18 15:01:30|3854|3852.5|3853.5|3852.5|3854.5|3853|3853|3852.5|3607
1645196500000|2022-02-18 15:01:40|3853|3852|3852.5|3851.5|3853|3852.5|3852|3851.5|1734
1645196510000|2022-02-18 15:01:50|3852||3852||3852.5||3852||880
1645196520000|2022-02-18 15:02:00|3851.5|3851|3851.5|3850.5|3851.5|3851|3851|3850|1201
1645196530000|2022-02-18 15:02:10|3851||3851.5||3851.5||3851||0
1645196540000|2022-02-18 15:02:20|3851|3850|3850.5|3850|3851|3850|3850|3849|1732
1645196550000|2022-02-18 15:02:30|3851|3849.5|3850.5|3849|3851|3850|3850.5|3849|2248
1645196560000|2022-02-18 15:02:40|||||||||109
1645196570000|2022-02-18 15:02:50|3851|3849.5|3850.5|3849|3851|3850|3850.5|3849|2546
1645196580000|2022-02-18 15:03:00|3851|3849.5|3851|3849.5|3851|3850|3850.5|3849|118
1645196590000|2022-02-18 15:03:10|3850.5|3850|3850.5|3849.5|3851|3850|3850|3849.5|332
1645196600000|2022-02-18 15:03:20|3851|3850|3850|3849.5|3851|3850|3850|3849.5|1447
1645196610000|2022-02-18 15:03:30|3849.5|3849|3849.5|3848.5|3850|3849|3849.5|3848.5|2437
1645196620000|2022-02-18 15:03:40|3849|3848|3849|3848.5|3849.5|3848.5|3849|3848|2297
1645196630000|2022-02-18 15:03:50|3849.5|3849|3850|3849|3850|3849|3849.5|3848.5|1301
1645196640000|2022-02-18 15:04:00|3849.5|3848.5|3849.5|3848.5|3849.5|3848.5|3849|3848.5|2513
1645196650000|2022-02-18 15:04:10|3850|3849|3850|3849|3850|3849|3850|3849|258
1645196660000|2022-02-18 15:04:20|||||||||821
1645196670000|2022-02-18 15:04:30|3850.5|3849.5|3850.5|3849.5|3851|3849.5|3850.5|3849.5|642
1645196680000|2022-02-18 15:04:40|3850|3850|3851.5|3850.5|3851.5|3850.5|3850|3850|5297
1645196690000|2022-02-18 15:04:50|3851|3850|3851.5|3850.5|3851.5|3851|3851|3850|2662
1645196700000|2022-02-18 15:05:00|3852|3851|3851|3850|3852|3851.5|3851|3850|2411
1645196710000|2022-02-18 15:05:10|3850.5|3849.5|3852|3851|3852|3851|3850|3849|9239
1645196720000|2022-02-18 15:05:20|3852.5|3851.5|3853.5|3852.5|3853.5|3852.5|3852|3851.5|4128
1645196730000|2022-02-18 15:05:30|3854||3853.5||3854||3853.5||0
1645196740000|2022-02-18 15:05:40|||||||||256
1645196750000|2022-02-18 15:05:50|3853|3852|3852|3851|3853|3852|3852|3851|4628
1645196760000|2022-02-18 15:06:00|3851.5|3850.5|3851|3850|3852|3851|3850.5|3850|7583
1645196770000|2022-02-18 15:06:10|3850.5|3849.5|3851|3850|3851.5|3851|3850.5|3849.5|11256
1645196780000|2022-02-18 15:06:20|3851.5|3851|3851.5|3850|3852|3851.5|3851|3850|8350
1645196790000|2022-02-18 15:06:30|3852|3850.5|3851.5|3851|3852|3851.5|3851|3850.5|6370
1645196800000|2022-02-18 15:06:40|3852|3851.5|3853|3852|3853.5|3852|3851.5|3851|1304
1645196810000|2022-02-18 15:06:50|3852.5|3851.5|3852|3851|3852.5|3851.5|3852|3851|1947
1645196820000|2022-02-18 15:07:00|3852.5|3852|3853|3852|3853|3852|3852|3851|6082
1645196830000|2022-02-18 15:07:10|3852.5|3851.5|3852|3851.5|3853|3852|3852|3851.5|6133
1645196840000|2022-02-18 15:07:20|3851.5|3851|3851|3850|3852|3851|3850.5|3849.5|3701
1645196850000|2022-02-18 15:07:30|3851.5|3850.5|3851.5|3850.5|3851.5|3851|3851|3850.5|10246
1645196860000|2022-02-18 15:07:40||3851||3851||3851||3851|0
1645196870000|2022-02-18 15:07:50|3852||3852||3852||3852||1354
1645196880000|2022-02-18 15:08:00|3851.5|3850.5|3852|3850.5|3852|3850.5|3851.5|3850.5|3684
1645196920000|2022-02-18 15:08:40|3851.5|3850|3850.5|3849.5|3851.5|3850|3850|3849.5|1455
1645196930000|2022-02-18 15:08:50|3851|3850|3851|3850|3851.5|3850.5|3851|3850|73222
1645196940000|2022-02-18 15:09:00|3851.5|3850.5|3851.5|3850.5|3851.5|3851|3851.5|3850.5|275
1645196950000|2022-02-18 15:09:10|3851||3851.5||3851.5||3851||240
1645196960000|2022-02-18 15:09:20|3852|3851|3852|3851|3852|3851|3852|3851|633
1645196970000|2022-02-18 15:09:30|3852.5|3851.5|3854|3852.5|3854|3853|3852.5|3851.5|2070
1645196980000|2022-02-18 15:09:40|3853.5|3853.5|3853.5|3852.5|3853.5|3853.5|3853.5|3852.5|663
1645196990000|2022-02-18 15:09:50|||||||||207
1645197000000|2022-02-18 15:10:00|||||||||48312
1645197010000|2022-02-18 15:10:10|3853|3852|3852.5|3852|3853|3852.5|3852.5|3852|1517
1645197020000|2022-02-18 15:10:20|3853|3852.5|3853|3852|3853|3852.5|3853|3852|931
1645197030000|2022-02-18 15:10:30|||||||||105
1645197040000|2022-02-18 15:10:40|3852.5|3851.5|3851.5|3850.5|3852.5|3852|3851.5|3850.5|1504
1645197050000|2022-02-18 15:10:50|3852|3851|3852.5|3851.5|3852.5|3851.5|3851.5|3850.5|2699
1645197080000|2022-02-18 15:11:20|3852|3851|3851.5|3850.5|3852.5|3851|3851.5|3850.5|1098
1645197090000|2022-02-18 15:11:30|3851|3850|3851|3850|3851.5|3850|3851|3850|704
1645197100000|2022-02-18 15:11:40|3850.5|3849.5|3850.5|3849.5|3850.5|3850|3850|3849.5|1076
1645197110000|2022-02-18 15:11:50|3851|3850|3851|3850|3851|3850|3850|3849.5|4018
1645197120000|2022-02-18 15:12:00|3851.5|3850.5|3851.5|3850.5|3851.5|3850.5|3851.5|3850.5|848
1645197140000|2022-02-18 15:12:20|3851|3850|3850|3849|3851|3850|3849.5|3849|1850
1645197150000|2022-02-18 15:12:30|3849.5|3848.5|3849.5|3848.5|3849.5|3849|3849|3848|2293
1645197170000|2022-02-18 15:12:50|3850||3850||3850||3850||193
1645197180000|2022-02-18 15:13:00|3849.5|3849|3850|3849.5|3850.5|3849.5|3849|3848.5|5135
1645197190000|2022-02-18 15:13:10|3850.5|3850|3851.5|3850.5|3851.5|3850.5|3850.5|3850|239
1645197200000|2022-02-18 15:13:20|||||||||6
1645197210000|2022-02-18 15:13:30|3852|3851|3852|3851|3852|3851|3851.5|3850.5|1175
1645197220000|2022-02-18 15:13:40|3852.5|3851.5|3852.5|3851.5|3852.5|3851.5|3852.5|3851|6609
1645197230000|2022-02-18 15:13:50|3852||3852.5||3852.5||3852||920
1645197240000|2022-02-18 15:14:00|3853|3852|3854|3853|3854|3853|3853|3852|1490
1645197250000|2022-02-18 15:14:10||3852.5||3852.5||3852.5||3852.5|290
1645197270000|2022-02-18 15:14:30|3853.5||3853.5||3854||3853.5||0
1645197280000|2022-02-18 15:14:40|3853|3852|3853|3852.5|3853|3852.5|3853|3852|3258
1645197290000|2022-02-18 15:14:50|3853.5|3853|3854.5|3853.5|3854.5|3854|3853.5|3853|4369
1645197300000|2022-02-18 15:15:00|3854|3853|3854.5|3853.5|3854.5|3853.5|3854|3853|1338
1645197310000|2022-02-18 15:15:10|3855|3854|3856|3854.5|3856|3855|3854.5|3854|2750
1645197320000|2022-02-18 15:15:20|3855.5|3855|3856|3855|3856|3855.5|3855.5|3855|1422
1645197330000|2022-02-18 15:15:30|3855.5|3854.5|3855|3854|3855.5|3854.5|3855|3854|1061
1645197340000|2022-02-18 15:15:40|3854.5|3853.5|3854|3853.5|3854.5|3853.5|3854|3853|437
1645197350000|2022-02-18 15:15:50|3854.5||3854.5||3854.5||3854||297
1645197360000|2022-02-18 15:16:00|3854|3853|3854.5|3853|3854.5|3853|3853.5|3853|293
1645197370000|2022-02-18 15:16:10|3854||3854||3854||3854||0
1645197380000|2022-02-18 15:16:20|3853.5||3854||3854||3853.5||747
1645197390000|2022-02-18 15:16:30|3853.5|3853.5|3854.5|3853.5|3854.5|3853.5|3853.5|3853.5|690
1645197400000|2022-02-18 15:16:40|3854|3853|3854.5|3853.5|3854.5|3853.5|3853.5|3853|3821
1645197410000|2022-02-18 15:16:50|3854||3854.5||3854.5||3854||1341
1645197420000|2022-02-18 15:17:00|3854|3854|3855|3854.5|3855|3854.5|3854|3854|497
1645197430000|2022-02-18 15:17:10|3854.5|3854|3855|3854|3855|3854.5|3854.5|3854|434
1645197440000|2022-02-18 15:17:20|3855.5|3854.5|3855.5|3854.5|3855.5|3854.5|3855.5|3854.5|139
1645197450000|2022-02-18 15:17:30|3855|3854|3855|3854.5|3855|3854.5|3855|3854|1200
1645197460000|2022-02-18 15:17:40|3855.5|3855|3855.5|3854.5|3855.5|3855|3855|3854.5|525
1645197470000|2022-02-18 15:17:50|3855|3855|3855.5|3854.5|3855.5|3855|3855|3854.5|506
1645197480000|2022-02-18 15:18:00|3856|3855|3856.5|3855.5|3856.5|3855.5|3856|3855|1134
1645197490000|2022-02-18 15:18:10||3856||3855.5||3856||3855.5|6329
1645197500000|2022-02-18 15:18:20|||||||||165
1645197510000|2022-02-18 15:18:30|3857|3856|3858|3856.5|3858|3857|3856.5|3855.5|1935
1645197520000|2022-02-18 15:18:40|3857.5|3857|3857.5|3856.5|3857.5|3857.5|3857.5|3856.5|335
1645197530000|2022-02-18 15:18:50|3858|3857|3858|3857|3858|3857|3858|3856.5|1525
1645197540000|2022-02-18 15:19:00|3857.5|3856.5|3857.5|3856.5|3858|3857|3857|3856.5|2688
1645197550000|2022-02-18 15:19:10|3857|3856|3856|3855|3857.5|3856.5|3856|3855|3507
1645197560000|2022-02-18 15:19:20|3855.5|3854.5|3855.5|3854.5|3855.5|3854.5|3855|3854|671
1645197570000|2022-02-18 15:19:30|3855|3854|3855|3854|3855|3854|3855|3854|538
1645197580000|2022-02-18 15:19:40|3855.5|3854.5|3854.5|3854|3855.5|3854.5|3854.5|3854|1564
1645197590000|2022-02-18 15:19:50|3854|3853.5|3854.5|3853.5|3854.5|3854|3854|3853.5|2189
1645197600000|2022-02-18 15:20:00|3854||3854.5||3854.5||3854||96
1645197610000|2022-02-18 15:20:10|3855|3854|3854|3853.5|3855|3854|3854|3853|758
1645197620000|2022-02-18 15:20:20|3853.5|3853|3853.5|3853|3854|3853|3853.5|3853|157
1645197630000|2022-02-18 15:20:30|||||||||112
1645197640000|2022-02-18 15:20:40|3853|3852.5|3853|3852|3853|3852.5|3852.5|3851.5|963
1645197650000|2022-02-18 15:20:50|3853.5|3852.5|3853.5|3852.5|3853.5|3852.5|3853.5|3852.5|25
1645197670000|2022-02-18 15:21:10|3853||3853.5||3853.5||3853||119
1645197680000|2022-02-18 15:21:20|||||||||16
1645197700000|2022-02-18 15:21:40|3853||3853||3853.5||3853||215
1645197710000|2022-02-18 15:21:50|3852.5|3851.5|3852|3851.5|3852.5|3852|3852|3850.5|544
1645197720000|2022-02-18 15:22:00|3851.5|3850.5|3851.5|3850.5|3851.5|3851|3851.5|3850|559
1645197730000|2022-02-18 15:22:10||3851||3851||3851||3851|0
1645197740000|2022-02-18 15:22:20|3851|3850.5|3851.5|3850.5|3851.5|3850.5|3851|3850.5|522
1645197750000|2022-02-18 15:22:30|3851||3851.5||3851.5||3851||57
1645197770000|2022-02-18 15:22:50|3851|3850|3850|3849|3851|3850|3849.5|3848.5|2253
1645197780000|2022-02-18 15:23:00||3849.5||3849||3849.5||3849|706
1645197790000|2022-02-18 15:23:10|||||||||176
1645197800000|2022-02-18 15:23:20|||||||||186
1645197810000|2022-02-18 15:23:30|3849.5|3848.5|3849|3848|3849.5|3848.5|3849|3847.5|2097
1645197820000|2022-02-18 15:23:40|3849.5|3848.5|3849|3848|3849.5|3848.5|3849|3848|1400
1645197830000|2022-02-18 15:23:50|3848.5|3847.5|3849|3847.5|3849|3847.5|3848.5|3847.5|1368
1645197840000|2022-02-18 15:24:00|3848.5|3847|3848|3847.5|3848.5|3847.5|3848|3847|1276
1645197850000|2022-02-18 15:24:10|3847.5|3847|3847.5|3847|3848|3847|3847.5|3847|362
1645197860000|2022-02-18 15:24:20||3846.5||3847||3847||3846.5|1341
1645197870000|2022-02-18 15:24:30|3848|3847.5|3848|3847.5|3848.5|3847.5|3848|3847.5|706
1645197880000|2022-02-18 15:24:40|3848.5|3848|3849|3848|3849|3848.5|3848.5|3848|470
1645197900000|2022-02-18 15:25:00|||||||||213
1645197910000|2022-02-18 15:25:10|||||||||330
1645197920000|2022-02-18 15:25:20|3848.5||3849||3849||3848.5||2214
1645197930000|2022-02-18 15:25:30|3848.5||3849||3849||3848.5||478
1645197950000|2022-02-18 15:25:50|3848.5|3848.5|3849|3848|3849|3848.5|3848.5|3848|956
1645197960000|2022-02-18 15:26:00|3848.5|3847.5|3848.5|3848|3848.5|3848|3848.5|3847.5|1785
1645197970000|2022-02-18 15:26:10|3848|3847.5|3847|3846|3848|3847.5|3846.5|3845.5|4522
1645197980000|2022-02-18 15:26:20|3847.5|3846.5|3848.5|3848|3848.5|3848|3847.5|3846.5|2228
1645198000000|2022-02-18 15:26:40|3849|3848.5|3849.5|3848.5|3849.5|3848.5|3848.5|3848|1513
1645198010000|2022-02-18 15:26:50|3850|3849|3850.5|3849.5|3850.5|3849.5|3849.5|3849|188
1645198020000|2022-02-18 15:27:00|3851|3850|3851.5|3850.5|3852|3850.5|3851|3850|85
1645198030000|2022-02-18 15:27:10|3851||3851||3851.5||3851||0
1645198050000|2022-02-18 15:27:30|3851.5|3851|3851|3850.5|3851.5|3851|3851|3850.5|942
1645198060000|2022-02-18 15:27:40|3850.5|3850|3851|3850.5|3851|3850.5|3850.5|3850|1644
1645198070000|2022-02-18 15:27:50|3850.5|3850|3850.5|3849.5|3851|3850.5|3850|3849.5|1733
1645198080000|2022-02-18 15:28:00|3851|3850|3851|3850|3851|3850|3850|3850|28
1645198090000|2022-02-18 15:28:10|3850.5|3849.5|3851.5|3850.5|3851.5|3850.5|3850|3849.5|2337
1645198100000|2022-02-18 15:28:20|||||||||253
1645198130000|2022-02-18 15:28:50|3852|3851|3851.5|3851|3852|3851.5|3851.5|3850.5|460
1645198140000|2022-02-18 15:29:00|3852||3852||3852||3852||350
1645198150000|2022-02-18 15:29:10|3851.5||3851.5||3851.5||3851.5||1
1645198160000|2022-02-18 15:29:20|3852|3850.5|3851.5|3850.5|3852|3850.5|3851|3850.5|1711
1645198170000|2022-02-18 15:29:30|||||||||154
1645198180000|2022-02-18 15:29:40|3851||3851.5||3851.5||3851||681
1645198190000|2022-02-18 15:29:50|3851|3850|3850.5|3850|3851|3850|3850.5|3850|931
1645198200000|2022-02-18 15:30:00|3850|3849.5|3850.5|3849.5|3850.5|3850|3850|3849.5|4230
1645198210000|2022-02-18 15:30:10|3850|3849|3850|3849.5|3850.5|3849.5|3849.5|3849|1768
1645198220000|2022-02-18 15:30:20|3850.5||3850.5||3850.5||3850.5||2453
1645198230000|2022-02-18 15:30:30|3850|3850|3850.5|3850|3850.5|3850|3850|3849.5|480
1645198240000|2022-02-18 15:30:40|3850|3849.5|3850|3849.5|3850.5|3850|3850|3849.5|2837
1645198250000|2022-02-18 15:30:50|3850.5|3850|3849.5|3849|3850.5|3850|3849.5|3849|3374
1645198260000|2022-02-18 15:31:00|3849|3848.5|3849.5|3849|3849.5|3849|3849|3848.5|3725
1645198270000|2022-02-18 15:31:10|3849|3848.5|3849.5|3849|3850|3849|3849|3848.5|2336
1645198280000|2022-02-18 15:31:20|3850|3849.5|3850.5|3850|3850.5|3850|3850|3849.5|502
1645198290000|2022-02-18 15:31:30|3850|3849.5|3849.5|3849|3850.5|3850|3849.5|3849|1325
1645198300000|2022-02-18 15:31:40|3849|3848.5|3850|3849.5|3850|3849.5|3849|3848.5|1829
1645198310000|2022-02-18 15:31:50|3850.5|3849|3850.5|3849.5|3850.5|3849.5|3850.5|3849|1192
1645198320000|2022-02-18 15:32:00|3850|3850|3850|3849|3850|3850|3849.5|3849|1862
1645198330000|2022-02-18 15:32:10||3849.5||3849.5||3849.5||3849|387
1645198340000|2022-02-18 15:32:20|3850.5|3850|3850.5|3849.5|3850.5|3850|3850|3849.5|688
1645198350000|2022-02-18 15:32:30|3850|3849|3850|3849|3850|3849.5|3849.5|3849|1160
1645198360000|2022-02-18 15:32:40|3849.5|3849.5|3850|3849|3850|3849.5|3849.5|3849|675
1645198370000|2022-02-18 15:32:50|3849.5|3849.5|3850|3849|3850|3849.5|3849.5|3849|523
1645198380000|2022-02-18 15:33:00|3849.5|3849.5|3850|3849.5|3850|3849.5|3849.5|3849|960
1645198390000|2022-02-18 15:33:10|3850.5|3850|3850.5|3850|3850.5|3850|3849.5|3849|838
1645198400000|2022-02-18 15:33:20|3851|3850.5|3852|3851.5|3852.5|3851.5|3851|3850.5|5550
1645198410000|2022-02-18 15:33:30|3851.5|3851|3851.5|3851|3851.5|3851|3851.5|3851|1129
1645198420000|2022-02-18 15:33:40|3851|3850.5|3851.5|3851|3851.5|3851|3851|3850.5|1948
1645198430000|2022-02-18 15:33:50|3851|3850.5|3851.5|3850.5|3851.5|3851|3851|3850.5|823
1645198440000|2022-02-18 15:34:00|3852|3851|3851.5|3851|3852|3851.5|3851|3850.5|259
1645198450000|2022-02-18 15:34:10|3852|3850.5|3851|3850.5|3852|3851|3851|3850.5|296
1645198460000|2022-02-18 15:34:20|3850.5|3850|3850.5|3850|3851|3850|3850|3849.5|1798
1645198470000|2022-02-18 15:34:30|3851|3850.5|3852|3851|3852|3851|3851|3850|223
1645198480000|2022-02-18 15:34:40|3851.5|3850.5|3851.5|3851|3852|3851|3851|3850.5|289
1645198490000|2022-02-18 15:34:50|3852|3850.5|3852|3851|3852|3851|3851.5|3850.5|604
1645198500000|2022-02-18 15:35:00|3851.5||3852||3852||3851.5||255
1645198510000|2022-02-18 15:35:10|3852.5|3851.5|3851|3850.5|3852.5|3852|3851|3850.5|2696
1645198520000|2022-02-18 15:35:20|3851.5|3850|3850.5|3850|3851.5|3850|3850.5|3850|858
1645198530000|2022-02-18 15:35:30|3850|3849.5|3850|3849.5|3850|3849.5|3849|3848.5|2106
1645198540000|2022-02-18 15:35:40|3849.5|3849|3849|3848.5|3850|3849|3849|3848.5|824
1645198550000|2022-02-18 15:35:50|3849.5|3849|3849.5|3848.5|3850|3849|3849|3848.5|1851
1645198560000|2022-02-18 15:36:00|3850|3849|3849.5|3848.5|3850|3849.5|3849|3848.5|568
1645198570000|2022-02-18 15:36:10|3849|3849|3850|3849.5|3850|3849.5|3849|3849|725
1645198580000|2022-02-18 15:36:20|3850.5|3850|3851|3850|3851|3850|3850|3849.5|421
1645198590000|2022-02-18 15:36:30|3850.5||3850.5||3851||3850.5||331
1645198600000|2022-02-18 15:36:40|3851|3849.5|3850|3849.5|3851|3849.5|3850|3849.5|4161
1645198610000|2022-02-18 15:36:50|3850.5|3850|3850.5|3850|3850.5|3850|3850.5|3849.5|875
1645198620000|2022-02-18 15:37:00||3849.5||3849.5||3850||3849.5|703
1645198630000|2022-02-18 15:37:10|3850|3850|3850.5|3850|3850.5|3850|3850|3850|138
1645198640000|2022-02-18 15:37:20|||||||||515
1645198650000|2022-02-18 15:37:30|3850|3849.5|3850.5|3849.5|3850.5|3850|3850|3849.5|706
1645198660000|2022-02-18 15:37:40|3851|3850|3851.5|3851|3851.5|3851|3850.5|3850|2099
1645198670000|2022-02-18 15:37:50|3852|3851.5|3852|3851.5|3852|3851.5|3852|3851.5|1171
1645198680000|2022-02-18 15:38:00|3852.5|3852|3854|3853|3854|3853|3852.5|3852|277
1645198690000|2022-02-18 15:38:10|3853.5|3853.5|3854|3853|3854.5|3853.5|3853.5|3853|612
1645198700000|2022-02-18 15:38:20|3854.5|3853.5|3854|3853.5|3854.5|3853.5|3853.5|3853|466
1645198710000|2022-02-18 15:38:30|3853.5|3853|3853.5|3853|3854|3853|3853|3852.5|636
1645198720000|2022-02-18 15:38:40|3853|3852.5|3853.5|3852.5|3853.5|3852.5|3853|3852.5|377
1645198730000|2022-02-18 15:38:50|3853|3853|3852.5|3851.5|3853|3853|3852.5|3851.5|892
1645198740000|2022-02-18 15:39:00||3852||3852||3852||3852|0
1645198750000|2022-02-18 15:39:10|3852|3851.5|3851.5|3851|3852|3851.5|3851.5|3851|871
1645198760000|2022-02-18 15:39:20|3851|3850.5|3851|3850|3851|3850.5|3851|3850|656
1645198770000|2022-02-18 15:39:30|3850.5|3850.5|3851|3850|3851|3850.5|3850.5|3850|919
1645198780000|2022-02-18 15:39:40|3851.5|3850.5|3852|3851|3852|3851|3851.5|3850.5|820
1645198790000|2022-02-18 15:39:50|3851.5|3851.5|3851|3850|3852|3851.5|3851|3850|1011
1645198800000|2022-02-18 15:40:00||3850.5||3850||3850.5||3850|33
1645198810000|2022-02-18 15:40:10||3850.5||3850||3850.5||3850|741
1645198820000|2022-02-18 15:40:20|3850.5|3850.5|3850.5|3850|3850.5|3850.5|3850.5|3850|230
1645198830000|2022-02-18 15:40:30|3851|3850.5|3850.5|3849.5|3851|3850.5|3850|3849.5|4593
1645198840000|2022-02-18 15:40:40|3850|3850|3850.5|3850|3850.5|3850|3850|3849.5|696
1645198850000|2022-02-18 15:40:50|3851|3850.5|3850.5|3850|3851|3850.5|3850|3849.5|2349
1645198860000|2022-02-18 15:41:00|3851|3849.5|3850.5|3850|3851|3850.5|3849.5|3849|5710
1645198870000|2022-02-18 15:41:10|3851|3849.5|3850.5|3850|3851|3850|3850|3849.5|936
1645198880000|2022-02-18 15:41:20|3851|3850.5|3851|3850.5|3851.5|3851|3850.5|3850|1894
1645198890000|2022-02-18 15:41:30|3850.5|3850|3851|3850.5|3851|3850.5|3850.5|3850|520
1645198900000|2022-02-18 15:41:40|3851.5|3850|3851|3850.5|3851.5|3850.5|3851|3850|845
1645198910000|2022-02-18 15:41:50|3851.5|3851|3851.5|3851|3851.5|3851|3851.5|3850.5|777
1645198920000|2022-02-18 15:42:00||3850.5||3850.5||3850.5||3850.5|172
1645198930000|2022-02-18 15:42:10||3851||3851||3851||3851|0
1645198940000|2022-02-18 15:42:20|3851|3850.5|3851|3850.5|3851|3850.5|3851|3850.5|573
1645198950000|2022-02-18 15:42:30|3851.5|3851|3851.5|3850.5|3851.5|3851|3851|3850.5|1044
1645198960000|2022-02-18 15:42:40|3852|3851|3851.5|3850.5|3852|3851.5|3851.5|3850.5|1107
1645198970000|2022-02-18 15:42:50|3852|3851|3852|3851|3852|3851|3851.5|3851|716
1645198980000|2022-02-18 15:43:00|3851.5|3850.5|3851|3850.5|3852|3851|3850.5|3850|1644
1645198990000|2022-02-18 15:43:10|3850.5|3850|3851|3850|3851|3850.5|3850.5|3849.5|1069
1645199000000|2022-02-18 15:43:20||3850.5||3850.5||3850.5||3850.5|0
1645199010000|2022-02-18 15:43:30|3851.5|3851|3853|3852|3853|3852.5|3851|3850.5|11876
1645199020000|2022-02-18 15:43:40|3852.5|3852.5|3852.5|3852|3853|3852.5|3852.5|3852|925
1645199030000|2022-02-18 15:43:50|3853|3851.5|3852.5|3851.5|3853|3852|3852|3851.5|6927
1645199040000|2022-02-18 15:44:00||3852||3852||3852||3851.5|243
1645199050000|2022-02-18 15:44:10||3851.5||3852||3852||3851.5|671
1645199060000|2022-02-18 15:44:20|3852|3851.5|3852.5|3851.5|3852.5|3852|3852|3851.5|196
1645199070000|2022-02-18 15:44:30||3852||3851.5||3852||3851.5|180
1645199080000|2022-02-18 15:44:40|3853|3852|3854|3853|3854.5|3853.5|3853|3852|1631
1645199090000|2022-02-18 15:44:50|3854.5|3853.5|3855|3854|3855|3854|3854|3853|766
1645199100000|2022-02-18 15:45:00|3854.5|3854.5|3854|3853|3854.5|3854.5|3853.5|3853|3834
1645199110000|2022-02-18 15:45:10|3853.5||3853.5||3854||3853.5||681
1645199120000|2022-02-18 15:45:20|3853|3852.5|3853.5|3853|3853.5|3853|3853|3852.5|1312
1645199130000|2022-02-18 15:45:30||3852.5||3853||3853||3852.5|830
1645199140000|2022-02-18 15:45:40|3853|3852.5|3853.5|3852.5|3853.5|3853|3853|3852.5|3010
1645199150000|2022-02-18 15:45:50|3853|3853|3853.5|3852.5|3853.5|3853|3853|3852.5|554
1645199160000|2022-02-18 15:46:00||3853||3853||3853||3853|883
1645199170000|2022-02-18 15:46:10|3853|3852.5|3853.5|3852.5|3853.5|3853|3853|3852.5|466
1645199180000|2022-02-18 15:46:20|3853|3853|3853|3852.5|3853|3853|3852.5|3852|2376
1645199190000|2022-02-18 15:46:30|3852.5|3852|3852|3851|3852.5|3852|3851.5|3851|1553
1645199200000|2022-02-18 15:46:40|3852.5|3851.5|3853|3852.5|3853|3852.5|3852.5|3851.5|824
1645199210000|2022-02-18 15:46:50|||||||||265
1645199220000|2022-02-18 15:47:00|3852.5|3852|3852.5|3852|3853|3852.5|3852.5|3852|1302
1645199230000|2022-02-18 15:47:10|3852|3851.5|3852|3851.5|3852.5|3852|3852|3851.5|1487
1645199240000|2022-02-18 15:47:20|3852.5||3852||3852.5||3852||30
1645199250000|2022-02-18 15:47:30|3852.5|3851|3851.5|3851|3852.5|3851|3851.5|3851|588
1645199260000|2022-02-18 15:47:40|3851|3850.5|3851.5|3851|3851.5|3851|3851|3850.5|544
1645199270000|2022-02-18 15:47:50|3852|3851.5|3852|3851|3852.5|3851.5|3852|3851|1642
1645199280000|2022-02-18 15:48:00|3851.5||3851.5||3851.5||3851.5||99
1645199290000|2022-02-18 15:48:10|3852|3851.5|3852.5|3852|3852.5|3852|3852|3851.5|1311
1645199300000|2022-02-18 15:48:20|3853|3852.5|3854|3853|3854|3853|3853|3852.5|428
1645199310000|2022-02-18 15:48:30|3853.5|3852.5|3853.5|3853|3853.5|3853|3853|3852.5|2652
1645199320000|2022-02-18 15:48:40|3853|3852.5|3853.5|3853|3853.5|3853|3853|3852.5|475
1645199330000|2022-02-18 15:48:50|3853|3852.5|3853.5|3852.5|3853.5|3852.5|3853|3852.5|271
1645199340000|2022-02-18 15:49:00|3853|3852|3852|3851.5|3853|3852|3852|3851.5|1731
1645199350000|2022-02-18 15:49:10|3851.5|3851|3851|3850.5|3852|3851.5|3851|3850.5|7515
1645199360000|2022-02-18 15:49:20|3851.5|3851|3850.5|3850|3851.5|3851|3850.5|3850|911
1645199370000|2022-02-18 15:49:30|3850|3849.5|3850|3849|3850.5|3849.5|3849|3848.5|3314
1645199380000|2022-02-18 15:49:40|3849.5|3849.5|3850.5|3849.5|3851|3850|3849.5|3849|1864
1645199390000|2022-02-18 15:49:50|3851|3850|3851.5|3850.5|3851.5|3851|3850.5|3849.5|1335
1645199400000|2022-02-18 15:50:00|3851|3851|3852|3851|3852|3851.5|3851|3851|133
1645199410000|2022-02-18 15:50:10|3851.5|3851.5|3853|3852|3853|3852|3851.5|3851|1258
1645199420000|2022-02-18 15:50:20|3852.5|3852.5|3853|3852|3853|3852.5|3852.5|3852|520
1645199430000|2022-02-18 15:50:30|3853.5|3852.5|3853.5|3852.5|3853.5|3853|3853|3852.5|255
1645199440000|2022-02-18 15:50:40|3853|3852|3853|3852|3853|3852.5|3852.5|3852|821
1645199450000|2022-02-18 15:50:50|3852.5|3851.5|3852|3851.5|3852.5|3852|3852|3851|2422
1645199460000|2022-02-18 15:51:00|3851.5|3851|3852.5|3852|3852.5|3852|3851.5|3851|2945
1645199470000|2022-02-18 15:51:10|3853|3852.5|3853|3852|3853.5|3852.5|3852.5|3852|994
1645199480000|2022-02-18 15:51:20|3852.5|3852.5|3853|3852|3853|3852.5|3852.5|3852|882
1645199490000|2022-02-18 15:51:30|3852.5||3852.5||3852.5||3852.5||692
1645199500000|2022-02-18 15:51:40|||||||||262
1645199510000|2022-02-18 15:51:50|3853|3852.5|3853.5|3852.5|3853.5|3852.5|3853|3852|302
1645199520000|2022-02-18 15:52:00|3853|3852|3853|3852.5|3853.5|3852.5|3853|3852|1064
1645199530000|2022-02-18 15:52:10|3852.5|3852|3853|3852|3853|3852|3852.5|3852|422
1645199540000|2022-02-18 15:52:20|3852.5|3852.5|3852.5|3852|3853|3852.5|3852.5|3852|1073
1645199550000|2022-02-18 15:52:30|3852|3851.5|3851.5|3851|3852|3851.5|3851.5|3850.5|2936
1645199560000|2022-02-18 15:52:40|3852|3851.5|3852|3851.5|3852|3851.5|3852|3851|812
1645199570000|2022-02-18 15:52:50|3852.5|3852|3852.5|3851.5|3853|3852|3852|3851.5|348
1645199580000|2022-02-18 15:53:00|3852|3852|3852.5|3852|3853.5|3852.5|3852|3851.5|97522
1645199590000|2022-02-18 15:53:10||3851.5||3852||3852||3851.5|304
1645199600000|2022-02-18 15:53:20|3853|3852.5|3853|3852.5|3853.5|3852.5|3853|3852.5|359
1645199610000|2022-02-18 15:53:30|3852.5|3852|3853|3852.5|3853|3852.5|3852.5|3852|1892
1645199620000|2022-02-18 15:53:40|3852.5|3852|3853|3852|3853|3852|3852.5|3852|494
1645199630000|2022-02-18 15:53:50|3852.5|3852.5|3853|3852|3853|3852.5|3852.5|3852|766
1645199640000|2022-02-18 15:54:00|3852.5|3852.5|3853|3852.5|3853|3852.5|3852.5|3852.5|132
1645199650000|2022-02-18 15:54:10|||||||||132
1645199660000|2022-02-18 15:54:20|3853.5|3853|3853.5|3853|3853.5|3853|3853|3852.5|326
1645199670000|2022-02-18 15:54:30|3854|3853.5|3855|3854|3855|3854.5|3854|3853.5|3188
1645199680000|2022-02-18 15:54:40|3855.5|3854.5|3855.5|3854.5|3856|3855|3855.5|3854.5|1226
1645199690000|2022-02-18 15:54:50|3855|3855|3855.5|3854.5|3855.5|3855|3855|3854.5|373
1645199700000|2022-02-18 15:55:00|3855|3855|3855.5|3855|3855.5|3855|3855|3854.5|976
1645199710000|2022-02-18 15:55:10|3856|3855.5|3856.5|3855.5|3856.5|3855.5|3856|3855.5|640
1645199720000|2022-02-18 15:55:20||3856||3856||3856||3856|0
1645199730000|2022-02-18 15:55:30|3857|3856.5|3857|3856.5|3857.5|3856.5|3856.5|3856|2412
1645199750000|2022-02-18 15:55:50|3857.5|3857|3858|3857|3858|3857.5|3857.5|3856.5|1035
1645199770000|2022-02-18 15:56:10|3857.5|3857.5|3857.5|3857|3858|3857.5|3857.5|3857|617
1645199780000|2022-02-18 15:56:20|3858|3857.5|3858|3857.5|3858|3857.5|3857.5|3857|160
1645199790000|2022-02-18 15:56:30|3858.5|3858|3858.5|3857.5|3858.5|3858|3858|3857.5|1761
1645199800000|2022-02-18 15:56:40|3858|3858|3859|3858.5|3859|3858.5|3858|3857.5|1961
1645199810000|2022-02-18 15:56:50|3859.5|3859|3859.5|3859|3859.5|3859|3859|3859|614
1645199820000|2022-02-18 15:57:00|3860|3859.5|3859.5|3859|3860.5|3859.5|3859.5|3859|1647
1645199830000|2022-02-18 15:57:10|||||||||358
1645199840000|2022-02-18 15:57:20|3860|3859.5|3860.5|3860|3860.5|3860|3859.5|3859|838
1645199850000|2022-02-18 15:57:30|3860|3859.5|3860|3859|3860.5|3860|3860|3859|3492
1645199860000|2022-02-18 15:57:40|3860.5|3859.5|3861.5|3861|3862|3861|3860.5|3859.5|4453
1645199870000|2022-02-18 15:57:50|3862|3860.5|3862|3861|3862|3861|3861.5|3860.5|1913
1645199880000|2022-02-18 15:58:00|3861.5|3860.5|3862|3861|3862|3861.5|3861|3860.5|932
1645199890000|2022-02-18 15:58:10|3861.5|3860.5|3861.5|3860.5|3862|3860.5|3861|3860.5|990
1645199900000|2022-02-18 15:58:20|3862|3861|3861.5|3861|3862|3861|3861|3860.5|1183
1645199910000|2022-02-18 15:58:30|3862|3860.5|3861.5|3861|3862|3861|3861|3860.5|611
1645199920000|2022-02-18 15:58:40|3861|3860.5|3861|3860.5|3861|3860.5|3860.5|3860|1688
1645199930000|2022-02-18 15:58:50|3861.5||3861||3861.5||3861||1682
1645199940000|2022-02-18 15:59:00|3860.5|3860|3861.5|3860.5|3861.5|3861|3860.5|3860|1362
1645199950000|2022-02-18 15:59:10||3861||3861||3861||3861|0
1645199970000|2022-02-18 15:59:30|3861|3860.5|3861.5|3861|3861.5|3861|3861|3860.5|702
1645199980000|2022-02-18 15:59:40|||||||||111
1645199990000|2022-02-18 15:59:50|3861|3860.5|3861|3860|3861|3860.5|3861|3860|506
1645200000000|2022-02-18 16:00:00|3861.5|3860.5|3861|3860.5|3861.5|3861|3860.5|3860|466
1645200010000|2022-02-18 16:00:10|3861.5|3861|3861.5|3861|3861.5|3861|3861.5|3860.5|2477
1645200020000|2022-02-18 16:00:20|3861|3860.5|3860|3859.5|3861.5|3860.5|3860|3859.5|3303
1645200030000|2022-02-18 16:00:30|3860.5|3860|3860|3859.5|3860.5|3860|3859.5|3859|2055
1645200040000|2022-02-18 16:00:40|3860.5|3859|3860.5|3860|3860.5|3860|3860|3859|1657
1645200050000|2022-02-18 16:00:50|3861|3859.5|3860.5|3860|3861|3860.5|3860.5|3859.5|1429
1645200060000|2022-02-18 16:01:00|3861|3860.5|3860.5|3860|3861|3860.5|3860.5|3860|302
1645200070000|2022-02-18 16:01:10|3861|3860.5|3861|3860.5|3861|3860.5|3860.5|3859.5|1386
1645200080000|2022-02-18 16:01:20|3860.5|3860|3861|3860.5|3861|3860.5|3860.5|3860|416
1645200090000|2022-02-18 16:01:30|3860.5|3860|3860.5|3860|3860.5|3860|3860.5|3860|9822
1645200100000|2022-02-18 16:01:40|3861|3859.5|3859.5|3859|3861|3859.5|3859.5|3859|3989
1645200110000|2022-02-18 16:01:50|3859|3858.5|3859.5|3858.5|3859.5|3859|3859|3858.5|2149
1645200120000|2022-02-18 16:02:00|3859|3859|3859|3858|3859|3859|3858.5|3858|1148
1645200130000|2022-02-18 16:02:10||3858.5||3858.5||3858.5||3858.5|0
1645200150000|2022-02-18 16:02:30|3858.5|3858|3858|3857.5|3859|3858|3858|3857|1743
1645200160000|2022-02-18 16:02:40|3857.5|3857|3858|3857.5|3858|3857.5|3857|3856.5|1089
1645200170000|2022-02-18 16:02:50|||||||||241
1645200180000|2022-02-18 16:03:00|3858.5|3858|3858|3857.5|3858.5|3858|3858|3857.5|2229
1645200190000|2022-02-18 16:03:10|3858.5|3858|3858.5|3857.5|3858.5|3858|3858.5|3857.5|1418
1645200200000|2022-02-18 16:03:20|3859|3858|3859.5|3859|3860|3859|3859|3857.5|2638
1645200210000|2022-02-18 16:03:30|3860|3859.5|3860|3859|3860|3859.5|3859.5|3859|190
1645200220000|2022-02-18 16:03:40|3859|3858.5|3857.5|3856.5|3860|3859|3857|3855.5|17927
1645200230000|2022-02-18 16:03:50|3857|3856|3857|3856|3857.5|3856.5|3854.5|3853.5|11007
1645200240000|2022-02-18 16:04:00|3856.5|3855.5|3858|3857|3858|3857|3856|3855.5|1795
1645200250000|2022-02-18 16:04:10|3858.5|3857.5|3857.5|3857|3858.5|3857.5|3857|3856.5|1539
1645200260000|2022-02-18 16:04:20|3857|3856.5|3856|3855|3857.5|3856.5|3855.5|3854.5|5469
1645200270000|2022-02-18 16:04:30|3855.5|3854.5|3855.5|3854.5|3856.5|3855.5|3855|3854|4767
1645200280000|2022-02-18 16:04:40|3855|3854|3854.5|3853.5|3855|3855|3854|3853|1173
1645200290000|2022-02-18 16:04:50|3854|3853|3853.5|3852.5|3854|3853|3853.5|3852.5|930
1645200300000|2022-02-18 16:05:00|3854|3853|3853.5|3853|3854|3853|3853|3852.5|1791
1645200310000|2022-02-18 16:05:10|3854|3853.5|3855.5|3854.5|3856|3855|3854|3853|2295
1645200320000|2022-02-18 16:05:20|3856|3855|3855|3854.5|3856|3855|3855|3854|1883
1645200330000|2022-02-18 16:05:30|3854.5|3854|3855.5|3854.5|3855.5|3854.5|3854.5|3854|1140
1645200340000|2022-02-18 16:05:40|3855|3854|3855.5|3854.5|3855.5|3854.5|3854.5|3854|673
1645200350000|2022-02-18 16:05:50|3856|3855|3856.5|3856|3856.5|3856|3856|3855|1897
1645200360000|2022-02-18 16:06:00|3856|3855.5|3856|3855|3856.5|3856|3855.5|3855|888
1645200370000|2022-02-18 16:06:10|3856.5|3855.5|3856.5|3856|3856.5|3856|3856.5|3855|859
1645200380000|2022-02-18 16:06:20|3857|3856.5|3858.5|3857.5|3859|3858|3856.5|3856|3405
1645200390000|2022-02-18 16:06:30|3859|3858|3858|3857.5|3859|3858.5|3858|3857.5|706
1645200400000|2022-02-18 16:06:40|3858.5|3858|3858|3857.5|3858.5|3858|3858|3857|4339
1645200410000|2022-02-18 16:06:50|3858.5||3858||3858.5||3858||1170
1645200420000|2022-02-18 16:07:00|3857.5|3857|3857|3856.5|3858|3857|3857|3856.5|1367
1645200430000|2022-02-18 16:07:10|3857.5|3857|3857.5|3857|3857.5|3857|3857|3856.5|525
1645200440000|2022-02-18 16:07:20|3858|3857.5|3859|3858|3859|3858.5|3857.5|3857|2146
1645200450000|2022-02-18 16:07:30|3858.5|3857.5|3858.5|3858|3859|3858|3858|3857.5|966
1645200460000|2022-02-18 16:07:40|||||||||289
1645200470000|2022-02-18 16:07:50|3859|3858.5|3858|3857.5|3859|3858.5|3858|3857.5|1548
1645200480000|2022-02-18 16:08:00|3858.5|3857|3858|3857|3858.5|3857|3857.5|3856.5|816
1645200490000|2022-02-18 16:08:10|3858.5|3857.5|3857.5|3857|3858.5|3857.5|3856.5|3855.5|2482
1645200500000|2022-02-18 16:08:20|3858||3858||3858||3857.5||472
1645200510000|2022-02-18 16:08:30|3858.5|3857.5|3859|3858.5|3859|3858.5|3858.5|3857.5|1151
1645200520000|2022-02-18 16:08:40|3858.5|3858|3858.5|3858|3859|3858.5|3858|3857.5|3524
1645200530000|2022-02-18 16:08:50|3859|3858.5|3859|3858.5|3859|3858.5|3859|3858|546
1645200540000|2022-02-18 16:09:00|3859.5|3859|3858.5|3858|3860|3859|3858.5|3858|1338
1645200550000|2022-02-18 16:09:10|3858|3857.5|3858.5|3858|3858.5|3858|3858|3857|2582
1645200560000|2022-02-18 16:09:20|3858|3857.5|3858.5|3857.5|3859|3858.5|3858|3857.5|1247
1645200570000|2022-02-18 16:09:30|3858|3858|3856.5|3855.5|3858.5|3858|3856|3855.5|2799
1645200580000|2022-02-18 16:09:40|3856|3856|3856.5|3855.5|3857|3856.5|3856|3855.5|1133
1645200590000|2022-02-18 16:09:50|3856|3856|3856|3855|3856.5|3856|3855.5|3854.5|4246
1645200600000|2022-02-18 16:10:00|3856.5|3855.5|3857.5|3856.5|3857.5|3856.5|3856|3855|1492
1645200610000|2022-02-18 16:10:10|3857|3857|3857.5|3856.5|3858|3857|3857|3856.5|2717
1645200620000|2022-02-18 16:10:20|3857|3856|3857|3856|3857.5|3856.5|3856.5|3856|1403
1645200630000|2022-02-18 16:10:30|3856.5|3855.5|3856|3855|3857|3856|3856|3855|823
1645200640000|2022-02-18 16:10:40|3855.5|3854.5|3855|3854|3855.5|3855|3855|3854|285
1645200650000|2022-02-18 16:10:50|3854.5|3854.5|3855.5|3854.5|3855.5|3854.5|3854.5|3854.5|4057
1645200660000|2022-02-18 16:11:00|3856|3855|3854.5|3854|3856|3855.5|3854|3853|3579
1645200670000|2022-02-18 16:11:10|3855|3854.5|3855.5|3854.5|3855.5|3854.5|3854.5|3854|1312
1645200680000|2022-02-18 16:11:20|3855|3855|3856|3855.5|3856|3855.5|3855|3854.5|1836
1645200690000|2022-02-18 16:11:30|3855.5|3855|3855.5|3855|3856|3855|3855|3854.5|1482
1645200700000|2022-02-18 16:11:40|3856|3854.5|3856|3855|3857|3856|3855.5|3854.5|4495
1645200710000|2022-02-18 16:11:50|3855.5|3854.5|3855.5|3854.5|3856|3855|3855|3854|2402
1645200720000|2022-02-18 16:12:00|3855|3855|3855|3854.5|3856|3855|3855|3854.5|914
1645200730000|2022-02-18 16:12:10|3855.5||3855||3855.5||3855||126
1645200740000|2022-02-18 16:12:20|3855.5|3855|3855.5|3854.5|3856.5|3855.5|3855|3854.5|4943
1645200750000|2022-02-18 16:12:30|3855|3855|3855.5|3854.5|3856|3855|3855|3854.5|165
1645200760000|2022-02-18 16:12:40|3855||3855||3855.5||3855||270
1645200770000|2022-02-18 16:12:50|3855.5|3854|3855|3854|3855.5|3854|3854.5|3854|1695
1645200780000|2022-02-18 16:13:00|3854.5|3853.5|3853.5|3853|3855|3853.5|3853.5|3853|773
1645200790000|2022-02-18 16:13:10|3853|3852.5|3853|3852.5|3853|3852.5|3852.5|3852|1080
1645200800000|2022-02-18 16:13:20|3853.5|3853|3854.5|3853.5|3854.5|3854|3853.5|3852.5|1634
1645200810000|2022-02-18 16:13:30|3854||3854||3854.5||3854||163
1645200820000|2022-02-18 16:13:40|3854.5||3854.5||3854.5||3854||0
1645200830000|2022-02-18 16:13:50|||||||||425
1645200840000|2022-02-18 16:14:00|3855|3854|3855|3854|3855.5|3855|3855|3853.5|2585
1645200850000|2022-02-18 16:14:10|3855.5|3854.5|3855.5|3855|3855.5|3855|3855|3854.5|102553
1645200860000|2022-02-18 16:14:20|3856|3855.5|3856|3855|3856|3855.5|3855.5|3855|1953
1645200870000|2022-02-18 16:14:30|3855.5|3855.5|3856.5|3855.5|3856.5|3856|3855.5|3855|1426
1645200880000|2022-02-18 16:14:40|3857|3856|3857|3856.5|3857|3856.5|3856.5|3856|359
1645200890000|2022-02-18 16:14:50|||||||||319
1645200900000|2022-02-18 16:15:00|3857.5|3855.5|3857.5|3856|3857.5|3856|3857|3855.5|141
1645200910000|2022-02-18 16:15:10|3858|3856.5|3858|3856.5|3858|3856.5|3857.5|3856|300
1645200920000|2022-02-18 16:15:20|3857.5|3856|3857.5|3856.5|3858|3856.5|3857|3856|36
1645200930000|2022-02-18 16:15:30|3858|3857|3858.5|3857|3858.5|3857|3858|3857|300
1645200940000|2022-02-18 16:15:40||3857.5||3857.5||3857.5||3857.5|0
1645200950000|2022-02-18 16:15:50||3857||3857||3857||3857|427
1645200960000|2022-02-18 16:16:00|3858|3856.5|3858|3856.5|3858.5|3857|3857.5|3856|517
1645200970000|2022-02-18 16:16:10|3858.5|3857|3858.5|3857|3858.5|3857|3858|3857|0
1645200980000|2022-02-18 16:16:20|3858|3857.5|3859|3858|3859|3858|3858|3857|164
1645200990000|2022-02-18 16:16:30|3859.5||3859||3859.5||3859||0
1645201000000|2022-02-18 16:16:40|3859.5|3858.5|3860|3858.5|3860|3858.5|3859.5|3858.5|29
1645201010000|2022-02-18 16:16:50|3860.5|3859|3861|3859|3861|3859.5|3860.5|3859|211
1645201020000|2022-02-18 16:17:00|3860|3858.5|3860|3859|3860.5|3859|3859.5|3858.5|185
1645201030000|2022-02-18 16:17:10|3860.5|3859.5|3861|3859.5|3861|3859.5|3860.5|3859.5|74
1645201040000|2022-02-18 16:17:20|3862|3860|3861.5|3860|3862|3860.5|3861|3860|492
1645201050000|2022-02-18 16:17:30|3861||3861.5||3861.5||3861||0
1645201060000|2022-02-18 16:17:40|3862|3860.5|3862|3860.5|3862|3860.5|3862|3860|0
1645201070000|2022-02-18 16:17:50|3861.5|3861|3861.5|3860|3862|3861|3861.5|3860|354
1645201080000|2022-02-18 16:18:00|3862|3860.5|3862.5|3861|3862.5|3861.5|3861.5|3860.5|67
1645201090000|2022-02-18 16:18:10|3862|3861.5|3862|3860.5|3862|3861.5|3861.5|3860.5|98
1645201100000|2022-02-18 16:18:20|3862.5|3861|3862.5|3861.5|3863|3861.5|3862.5|3861|109
1645201110000|2022-02-18 16:18:30|3862|3861|3862.5|3861|3862.5|3861|3862|3861|0
1645201120000|2022-02-18 16:18:40|3862||3862.5||3862.5||3862||0
1645201130000|2022-02-18 16:18:50|3861.5|3860|3861.5|3860.5|3861.5|3860.5|3861|3860|371
1645201140000|2022-02-18 16:19:00|3861|3860|3861.5|3860.5|3861.5|3860.5|3861|3860|68
1645201150000|2022-02-18 16:19:10|3862||3862||3862||3862||0
1645201160000|2022-02-18 16:19:20|3861.5|3860|3862|3860.5|3862|3860.5|3861.5|3860|55
1645201170000|2022-02-18 16:19:30|3861.5||3862||3862||3861.5||0
1645201180000|2022-02-18 16:19:40||3861||3861||3861||3860.5|300
1645201190000|2022-02-18 16:19:50|3861.5|3860.5|3861.5|3860|3861.5|3860.5|3861|3860|45
1645201200000|2022-02-18 16:20:00|3861|3859.5|3861|3859.5|3862|3860.5|3860.5|3859|1439
1645201210000|2022-02-18 16:20:10|3860.5|3859|3860.5|3859|3861|3859|3860|3859|85
1645201220000|2022-02-18 16:20:20|3861|3859.5|3861|3859.5|3861|3859.5|3861|3859.5|141
1645201230000|2022-02-18 16:20:30|3860.5|3860|3861|3860|3861.5|3860|3860.5|3860|60
1645201240000|2022-02-18 16:20:40|3861.5|3860.5|3861.5|3860.5|3861.5|3860.5|3861.5|3860.5|200
1645201250000|2022-02-18 16:20:50|3861|3860|3861|3860|3861|3860|3861|3860|35
1645201260000|2022-02-18 16:21:00|3860.5|3859.5|3861|3860|3861|3860|3860.5|3859|28
1645201270000|2022-02-18 16:21:10|3861.5||3861.5||3861.5||3861.5||0
1645201280000|2022-02-18 16:21:20|3860.5|3859.5|3860|3859|3860.5|3859.5|3860|3859|212
1645201300000|2022-02-18 16:21:40|3861|3860|3861|3860|3861|3860|3861|3860|149
1645201310000|2022-02-18 16:21:50|3861.5|3860.5|3861|3860|3861.5|3860.5|3861|3859.5|760
1645201320000|2022-02-18 16:22:00|3861.5|3860.5|3861.5|3860|3861.5|3860.5|3861.5|3860|1
1645201330000|2022-02-18 16:22:10|3861||3861||3861||3861||44
1645201340000|2022-02-18 16:22:20|3861.5|3860.5|3861.5|3860.5|3861.5|3860.5|3861.5|3860|61
1645201350000|2022-02-18 16:22:30|3862||3862||3862||3862||206
1645201370000|2022-02-18 16:22:50|3861.5|3860|3861.5|3860|3861.5|3860|3861.5|3860|786
1645201380000|2022-02-18 16:23:00|3861|3859.5|3861|3859.5|3861|3860|3861|3859.5|0
1645201400000|2022-02-18 16:23:20||3860||3859.5||3860||3859.5|141
1645201420000|2022-02-18 16:23:40|3861.5|3860|3861.5|3860.5|3861.5|3860.5|3861.5|3860|9
1645201430000|2022-02-18 16:23:50|3862|3861|3862.5|3861|3862.5|3861|3862|3861|128
1645201440000|2022-02-18 16:24:00|3862|3861.5|3862.5|3861|3862.5|3861.5|3862|3861|0
1645201450000|2022-02-18 16:24:10|3862|3860.5|3862|3861|3862|3861|3861.5|3860.5|539
1645201460000|2022-02-18 16:24:20|3861.5|3860.5|3861.5|3860|3861.5|3860.5|3861.5|3860|200
1645201470000|2022-02-18 16:24:30|3861|3860.5|3861|3860|3861|3860.5|3861|3860|1
1645201480000|2022-02-18 16:24:40|3861.5|3859.5|3861|3859.5|3861.5|3859.5|3861|3859.5|408
1645201490000|2022-02-18 16:24:50|||||||||169
1645201500000|2022-02-18 16:25:00||3860||3860||3860||3860|0
1645201510000|2022-02-18 16:25:10||3859.5||3859.5||3859.5||3859.5|149
1645201520000|2022-02-18 16:25:20||3860||3860||3860||3859.5|0
1645201530000|2022-02-18 16:25:30|3861.5|3859.5|3861.5|3860.5|3861.5|3860.5|3861.5|3859.5|0
1645201540000|2022-02-18 16:25:40|3861|3860|3861|3860|3861|3860|3861|3860|0
1645201550000|2022-02-18 16:25:50|3860.5|3859.5|3860|3859|3860.5|3859.5|3860|3859|313
1645201560000|2022-02-18 16:26:00|3860.5|3859.5|3860.5|3859|3860.5|3859.5|3860.5|3859|0
1645201570000|2022-02-18 16:26:10||3859.5||3859||3859.5||3859|0
1645201580000|2022-02-18 16:26:20|||||||||3
1645201600000|2022-02-18 16:26:40|3861|3859.5|3861|3860|3861|3860|3861|3859.5|100
1645201620000|2022-02-18 16:27:00|3861.5|3860.5|3861|3860|3861.5|3860.5|3861|3860|103
1645201630000|2022-02-18 16:27:10|||||||||580
1645201640000|2022-02-18 16:27:20|3861.5|3860.5|3861.5|3860.5|3861.5|3860.5|3861.5|3860.5|2
1645201650000|2022-02-18 16:27:30|3861|3860|3861.5|3860.5|3862|3860.5|3861|3860|190
1645201660000|2022-02-18 16:27:40|3862|3861|3862|3861|3862|3861|3862|3861|0
1645201670000|2022-02-18 16:27:50|3861.5|3860.5|3861.5|3860|3862|3860.5|3861.5|3860|85
1645201680000|2022-02-18 16:28:00||3860.5||3860||3860.5||3860|0
1645201690000|2022-02-18 16:28:10|3862|3860.5|3862|3860.5|3862|3861|3862|3860.5|61
1645201700000|2022-02-18 16:28:20|3861.5|3860|3861|3859.5|3861.5|3860|3861|3859.5|200
1645201710000|2022-02-18 16:28:30|3860.5|3860|3860.5|3859.5|3860.5|3860|3860.5|3859.5|153
1645201720000|2022-02-18 16:28:40|3860|3859|3860|3858.5|3860.5|3859|3860|3858.5|338
1645201730000|2022-02-18 16:28:50|3859.5|3858|3859.5|3858.5|3859.5|3858.5|3859.5|3858|391
1645201740000|2022-02-18 16:29:00|3860|3859|3860|3859|3860|3859|3860|3859|0
1645201750000|2022-02-18 16:29:10|3859.5|3858.5|3860|3858.5|3860|3858.5|3859|3858|718
1645201760000|2022-02-18 16:29:20|3859.5|3858|3859|3858|3859.5|3858|3859|3858|328
1645201770000|2022-02-18 16:29:30|3858.5|3857|3858|3856.5|3859|3857.5|3858|3856.5|624
1645201780000|2022-02-18 16:29:40|3857.5|3857|3858.5|3857.5|3859|3858|3857.5|3857|583
1645201790000|2022-02-18 16:29:50|3857.5|3857|3858|3856.5|3858|3857|3856.5|3855|880
1645430420000|2022-02-21 08:00:20|3870.5|3862|3858|3855|3870.5|3864|3858|3854.5|36007
1645430430000|2022-02-21 08:00:30|3857.5|3854|3857|3854.5|3860.5|3858.5|3856|3852|11240
1645430440000|2022-02-21 08:00:40|3856.5|3853.5|3855|3852|3856.5|3853.5|3855|3852|1005
1645430450000|2022-02-21 08:00:50|3854.5|3851.5|3852.5|3851|3855|3851.5|3852.5|3851|223
1645430460000|2022-02-21 08:01:00|3852|3848|3849.5|3848|3852|3848.5|3849.5|3847|302
1645430470000|2022-02-21 08:01:10|||||||||639
1645430480000|2022-02-21 08:01:20|3848.5||3849.5||3849.5||3848.5||250
1645430490000|2022-02-21 08:01:30|3849|3847.5|3856.5|3855|3857.5|3855.5|3849|3847.5|4158
1645430500000|2022-02-21 08:01:40|3857|3855.5|3857.5|3855.5|3857.5|3855.5|3856.5|3855.5|312
1645430510000|2022-02-21 08:01:50|3857||3857||3857.5||3857||0
1645430520000|2022-02-21 08:02:00|3857.5|3856|3859.5|3857.5|3860|3858|3857.5|3856|1867
1645430530000|2022-02-21 08:02:10|3859|3856.5|3855.5|3853|3859|3856.5|3855.5|3852.5|903
1645430540000|2022-02-21 08:02:20|3856|3853.5|3862.5|3860|3862.5|3860|3856|3853.5|7130
1645430550000|2022-02-21 08:02:30|3861.5|3859.5|3860|3858|3861.5|3859.5|3860|3858|780
1645430560000|2022-02-21 08:02:40|3860.5|3859|3860.5|3859|3860.5|3859.5|3860.5|3858|676
1645430570000|2022-02-21 08:02:50|3861|3859.5|3864.5|3862|3865|3862|3861|3859.5|677
1645430580000|2022-02-21 08:03:00|3864|3861|3861|3859|3864|3861|3861|3859|1140
1645430590000|2022-02-21 08:03:10|3860|3858|3859|3857|3861|3858|3859|3857|361
1645430600000|2022-02-21 08:03:20|3858.5|3856.5|3856.5|3855|3858.5|3856.5|3856|3854|1448
1645430610000|2022-02-21 08:03:30|3856|3854|3857|3854.5|3857|3855|3853.5|3853|6825
1645430620000|2022-02-21 08:03:40|3858|3855.5|3857|3855.5|3858|3856|3857|3854.5|1368
1645430630000|2022-02-21 08:03:50|3857.5|3856|3856.5|3855.5|3858.5|3856.5|3856.5|3855.5|1485
1645430640000|2022-02-21 08:04:00|3857|3855|3857|3855.5|3857|3856|3857|3855|55
1645430650000|2022-02-21 08:04:10|3856.5|3855|3859.5|3858|3859.5|3858|3856.5|3855|1644
1645430660000|2022-02-21 08:04:20|3859|3857.5|3857|3855|3859|3857.5|3855|3854|2846
1645430670000|2022-02-21 08:04:30|3857.5|3856|3857.5|3856|3857.5|3856|3857.5|3855.5|100
1645430680000|2022-02-21 08:04:40|3857|3855.5|3857|3855.5|3857|3855.5|3857|3855.5|51
1645430690000|2022-02-21 08:04:50|3857.5|3856|3858|3856.5|3858.5|3857|3857.5|3856|612
1645430700000|2022-02-21 08:05:00|3858.5|3857|3861.5|3860|3862|3860|3858|3856|313
1645430720000|2022-02-21 08:05:20|3862|3860.5|3862|3861|3862|3861|3862|3860.5|115
1645430730000|2022-02-21 08:05:30|3863|3861.5|3859.5|3858|3863|3861.5|3859.5|3858|2360
1645430740000|2022-02-21 08:05:40|3858.5|3857.5|3861|3859|3861|3859|3858.5|3857.5|321
1645430750000|2022-02-21 08:05:50|3861.5|3859.5|3861.5|3859.5|3862|3860|3861.5|3859.5|873
1645430760000|2022-02-21 08:06:00||3860||3860.5||3860.5||3860|44
1645430770000|2022-02-21 08:06:10|3862|3861|3862|3861|3862|3861|3861.5|3861|540
1645430780000|2022-02-21 08:06:20|3861.5|3860.5|3860.5|3859|3861.5|3861|3860.5|3858|1263
1645430790000|2022-02-21 08:06:30|3860|3858.5|3859.5|3857.5|3860|3858.5|3858.5|3857|461
1645430810000|2022-02-21 08:06:50||3858||3858||3858||3858|84
1645430820000|2022-02-21 08:07:00|3859|3857.5|3858.5|3857|3859|3857.5|3858.5|3857|217
1645430830000|2022-02-21 08:07:10|3859|3857.5|3861.5|3860.5|3863|3861|3859|3857.5|2326
1645430840000|2022-02-21 08:07:20|3861|3860|3860.5|3859|3861|3860|3860.5|3859|350
1645430850000|2022-02-21 08:07:30|3861|3859.5|3862|3860.5|3863|3862|3860.5|3859|2583
1645430860000|2022-02-21 08:07:40|3861|3860|3861|3860|3861|3860|3860.5|3860|300
1645430870000|2022-02-21 08:07:50|3862|3860.5|3861|3860|3862|3860.5|3861|3860|674
1645430880000|2022-02-21 08:08:00|3862|3860.5|3862|3861|3863|3861.5|3862|3860.5|688
1645430890000|2022-02-21 08:08:10|3862.5||3863||3863||3862||7
1645430900000|2022-02-21 08:08:20|3862.5||3862.5||3863||3862||2
1645430910000|2022-02-21 08:08:30|3863|3861.5|3865|3864|3865.5|3864|3862.5|3861.5|76
1645430920000|2022-02-21 08:08:40|3865.5|3864.5|3865|3863|3866|3865|3863.5|3862.5|2997
1645430930000|2022-02-21 08:08:50|3864|3863.5|3865|3863.5|3865|3863.5|3864|3863.5|116
1645430940000|2022-02-21 08:09:00|3864.5|3864|3862.5|3861|3864.5|3864|3862.5|3861|2502
1645430950000|2022-02-21 08:09:10|3862|3860.5|3861|3859|3862|3860.5|3861|3859|400
1645430960000|2022-02-21 08:09:20|3860.5|3859.5|3861.5|3860|3861.5|3860|3860.5|3859.5|100
1645430980000|2022-02-21 08:09:40|3862.5|3860.5|3862.5|3860.5|3862.5|3861|3862.5|3860.5|109
1645430990000|2022-02-21 08:09:50|3862|3860|3860.5|3859|3862|3860|3859.5|3858|1094
1645431000000|2022-02-21 08:10:00|3860|3860|3861.5|3860.5|3861.5|3861|3860|3859|482
1645431010000|2022-02-21 08:10:10|3861|3859.5|3860.5|3859.5|3861.5|3859.5|3860.5|3859|185
1645431020000|2022-02-21 08:10:20|3861|3860|3862|3861.5|3863|3861.5|3861|3860|1053
1645431030000|2022-02-21 08:10:30|3862.5||3862.5||3862.5||3862.5||63
1645431040000|2022-02-21 08:10:40|3862|3860.5|3859.5|3858.5|3862|3860.5|3859|3858.5|3446
1645431050000|2022-02-21 08:10:50|3860|3857.5|3858.5|3857|3860|3858|3858|3857|356
1645431060000|2022-02-21 08:11:00|3858|3856.5|3856.5|3855|3858|3856.5|3856.5|3854.5|1
1645431080000|2022-02-21 08:11:20|3856||3856.5||3857||3856||0
1645431100000|2022-02-21 08:11:40|3857|3855.5|3857.5|3856|3857.5|3856|3857|3855.5|338
1645431110000|2022-02-21 08:11:50|3858|3856.5|3859.5|3858.5|3860|3859|3858|3856.5|960
1645431120000|2022-02-21 08:12:00|3860|3859|3859.5|3858|3860.5|3859.5|3859.5|3858|254
1645431130000|2022-02-21 08:12:10|3859|3857|3858|3856|3859|3857|3858|3856|64
1645431140000|2022-02-21 08:12:20|3857.5|3856.5|3860.5|3860|3860.5|3860|3856.5|3856.5|490
1645431150000|2022-02-21 08:12:30|3862.5|3860.5|3862.5|3861.5|3862.5|3861.5|3862.5|3860.5|689
1645431160000|2022-02-21 08:12:40|3862|3861|3862.5|3861|3862.5|3861|3860.5|3860|155
1645431170000|2022-02-21 08:12:50|||||||||241
1645431180000|2022-02-21 08:13:00|3862|3860.5|3860.5|3860|3862|3860.5|3860.5|3859.5|1336
1645431210000|2022-02-21 08:13:30|3862.5|3861|3860.5|3860|3862.5|3861|3860.5|3860|0
1645431220000|2022-02-21 08:13:40||3859.5||3859||3859.5||3859|605
1645431230000|2022-02-21 08:13:50|3861.5|3859.5|3862|3860.5|3862|3861|3861.5|3859.5|525
1645431240000|2022-02-21 08:14:00|3862.5|3861|3865|3863.5|3865.5|3863.5|3862.5|3860.5|2729
1645431250000|2022-02-21 08:14:10||3863||3863||3863||3863|0
1645431260000|2022-02-21 08:14:20|3866|3864|3867|3866|3868|3866.5|3866|3864|724
1645431270000|2022-02-21 08:14:30|3867.5|3866.5|3869|3866.5|3870|3867.5|3867.5|3866.5|185
1645431280000|2022-02-21 08:14:40|3868.5|3867|3869.5|3867.5|3869.5|3868|3867.5|3866.5|0
1645431290000|2022-02-21 08:14:50|3869|3868|3870|3868|3870.5|3868.5|3869|3868|164
1645431300000|2022-02-21 08:15:00|3870.5|3868.5|3869|3867.5|3873.5|3871|3868|3866|2175
1645431310000|2022-02-21 08:15:10|3869.5|3868.5|3870.5|3868.5|3870.5|3869.5|3869|3867.5|178
1645431320000|2022-02-21 08:15:20|3870|3867.5|3869|3867.5|3870.5|3867.5|3869|3867.5|156
1645431330000|2022-02-21 08:15:30|3869.5|3868.5|3870|3868.5|3870.5|3868.5|3869|3868.5|671
1645431350000|2022-02-21 08:15:50|3870.5|3869|3870.5|3869.5|3870.5|3869.5|3870.5|3869|419
1645431360000|2022-02-21 08:16:00|3871.5|3870|3870.5|3868.5|3872.5|3870.5|3870.5|3868.5|146
1645431370000|2022-02-21 08:16:10|3871|3869|3872|3870|3872|3870.5|3871|3869|156
1645431390000|2022-02-21 08:16:30|3872.5|3871|3872|3870|3872.5|3871|3871.5|3870|0
1645431400000|2022-02-21 08:16:40|3872.5||3872.5||3872.5||3871.5||181
1645431410000|2022-02-21 08:16:50|3872|3869.5|3870.5|3868.5|3872|3869.5|3868|3866.5|3311
1645431420000|2022-02-21 08:17:00|3871|3869.5|3870.5|3868.5|3872|3870|3870|3868.5|115
1645431430000|2022-02-21 08:17:10|3870|3869|3869|3868|3870|3869|3868.5|3867|82
1645431440000|2022-02-21 08:17:20|3868.5|3869|3870|3868.5|3870|3869|3868.5|3868|477
1645431450000|2022-02-21 08:17:30|3869.5|3868|3868.5|3868|3870|3868|3868.5|3868|235
1645431460000|2022-02-21 08:17:40|3868|3867|3868.5|3868|3869.5|3868|3867|3865|306
1645431470000|2022-02-21 08:17:50|3869||3869.5||3869.5||3869||720
1645431480000|2022-02-21 08:18:00|3869|3868.5|3869.5|3868.5|3869.5|3868.5|3869|3868.5|0
1645431490000|2022-02-21 08:18:10||3869||3868.5||3869||3868.5|1
1645431500000|2022-02-21 08:18:20|3870|3869|3871.5|3870|3871.5|3870|3870|3869|117
1645431510000|2022-02-21 08:18:30|3871|3869.5|3870.5|3869.5|3871.5|3869.5|3870.5|3869.5|250
1645431520000|2022-02-21 08:18:40|3871.5|3870|3872.5|3871|3874|3872.5|3871.5|3870|1573
1645431530000|2022-02-21 08:18:50|3871|3870.5|3869|3868|3871.5|3870.5|3868.5|3868|1293
1645431540000|2022-02-21 08:19:00|3868.5|3868.5|3870|3868.5|3870|3868.5|3868.5|3868.5|300
1645431550000|2022-02-21 08:19:10|3870.5|3869|3871|3869.5|3872|3870|3870.5|3869|33
1645431560000|2022-02-21 08:19:20|3870.5|3868.5|3868|3866|3870.5|3868.5|3868|3866|83
1645431570000|2022-02-21 08:19:30|3867.5|3865.5|3868|3865.5|3868|3866|3865.5|3863.5|1679
1645431580000|2022-02-21 08:19:40|3867|3866|3864|3863|3867|3866|3864|3863|404
1645431590000|2022-02-21 08:19:50|3864.5|3862.5|3863.5|3862|3864.5|3862.5|3862.5|3861.5|77
1645431600000|2022-02-21 08:20:00|3864|3863|3863.5|3862|3864.5|3863|3863.5|3862|120
1645431610000|2022-02-21 08:20:10|3864|3861|3863.5|3861.5|3864|3861.5|3863|3861|340
1645431620000|2022-02-21 08:20:20|3863||3863||3863||3863||0
1645431630000|2022-02-21 08:20:30|3863.5|3861|3864.5|3862.5|3864.5|3863|3863.5|3861|46
1645431640000|2022-02-21 08:20:40|3863.5||3863.5||3863.5||3863.5||166
1645431650000|2022-02-21 08:20:50|3864|3861.5|3864|3862.5|3864|3862.5|3862.5|3860.5|208
1645431660000|2022-02-21 08:21:00|3864.5|3863|3863.5|3862.5|3864.5|3863|3863.5|3862|0
1645431670000|2022-02-21 08:21:10|3863|3861.5|3863|3861|3863|3861.5|3862|3860.5|239
1645431680000|2022-02-21 08:21:20|3863.5|3861.5|3862.5|3861|3864|3862|3862.5|3861|432
1645431690000|2022-02-21 08:21:30|3862|3860.5|3863|3861|3863|3861|3860.5|3858.5|387
1645431700000|2022-02-21 08:21:40|3863.5|3861.5|3863.5|3861.5|3863.5|3861.5|3863.5|3861.5|35
1645431710000|2022-02-21 08:21:50|3864|3862|3864|3862|3864|3862|3862.5|3860.5|1069
1645431720000|2022-02-21 08:22:00|3863.5||3863.5||3864||3863.5||17
1645431730000|2022-02-21 08:22:10|3863|3861.5|3860.5|3859|3863|3861.5|3860.5|3858|400
1645431740000|2022-02-21 08:22:20|3860|3858.5|3860|3858.5|3860|3858.5|3860|3858.5|340
1645431750000|2022-02-21 08:22:30|3859.5|3858|3859|3857.5|3859.5|3858.5|3859|3857.5|75
1645431760000|2022-02-21 08:22:40|3858.5|3857|3858|3856|3858.5|3857|3858|3855.5|32
1645431770000|2022-02-21 08:22:50|3858.5|3857|3862.5|3861|3863|3861.5|3858.5|3857|1469
1645431780000|2022-02-21 08:23:00|3863|3861.5|3863|3861.5|3864|3862.5|3861.5|3860|2412
1645431790000|2022-02-21 08:23:10|3862.5|3861|3861.5|3860|3863|3861|3861|3858.5|98
1645431800000|2022-02-21 08:23:20|3862|3861|3864|3862.5|3864|3862.5|3862|3861|48
1645431810000|2022-02-21 08:23:30|||||||||100
1645431820000|2022-02-21 08:23:40|3864.5|3863|3866|3864.5|3866|3864.5|3864|3862|520
1645431830000|2022-02-21 08:23:50|3865.5|3864|3865|3863|3866|3864.5|3864.5|3863|365
1645431840000|2022-02-21 08:24:00|3864.5|3862.5|3864|3862.5|3864.5|3862.5|3863.5|3862|41
1645431850000|2022-02-21 08:24:10|3864.5|3863|3866|3864|3866|3864.5|3863.5|3862|381
1645431860000|2022-02-21 08:24:20|3865.5|3863.5|3865|3863|3866|3864|3864.5|3863|133
1645431870000|2022-02-21 08:24:30|3865.5|3864|3866|3864.5|3866|3864.5|3865.5|3864|0
1645431880000|2022-02-21 08:24:40|3865|3864|3864.5|3863|3865|3864|3864.5|3863|67
1645431890000|2022-02-21 08:24:50|3864|3862.5|3864|3862|3864|3862.5|3863.5|3862|0
1645431900000|2022-02-21 08:25:00|3863.5||3864||3864||3863.5||0
1645431910000|2022-02-21 08:25:10|3864.5|3863|3864|3862|3865|3863.5|3863.5|3862|12
1645431920000|2022-02-21 08:25:20|3864.5|3863|3863.5|3862|3865|3863|3863.5|3862|108
1645431930000|2022-02-21 08:25:30|3864|3861.5|3862.5|3861.5|3864|3862|3862.5|3861.5|651
1645431940000|2022-02-21 08:25:40|3863|3862|3864.5|3863|3864.5|3863|3863|3862|49
1645431950000|2022-02-21 08:25:50|3865|3863.5|3866|3864|3867|3864.5|3865|3863.5|669
1645431960000|2022-02-21 08:26:00|3865.5|3863|3864|3862|3866|3863|3864|3862|372
1645431970000|2022-02-21 08:26:10|3864.5||3864.5||3864.5||3864||154
1645431980000|2022-02-21 08:26:20|3865|3862.5|3865|3863.5|3866|3864|3865|3862.5|0
1645431990000|2022-02-21 08:26:30|3865.5||3865||3865.5||3864.5||134
1645432000000|2022-02-21 08:26:40|3865.5|3864|3866.5|3865|3866.5|3865|3865.5|3864|228
1645432010000|2022-02-21 08:26:50|3866|3864|3865.5|3864|3866|3864|3865.5|3863.5|57
1645432020000|2022-02-21 08:27:00|3865||3865.5||3866||3865||508
1645432030000|2022-02-21 08:27:10|3866|3864.5|3866|3864|3866|3864.5|3865.5|3864|0
1645432040000|2022-02-21 08:27:20|3865.5||3865||3865.5||3865||11
1645432050000|2022-02-21 08:27:30|3864.5|3863.5|3865|3863.5|3865|3864|3864.5|3863|841
1645432060000|2022-02-21 08:27:40|3864.5|3863|3864.5|3863|3865|3863|3864.5|3863|0
1645432070000|2022-02-21 08:27:50|3865|3863.5|3865|3863|3865.5|3863.5|3864.5|3863|0
1645432080000|2022-02-21 08:28:00|3864.5|3862.5|3864|3862|3864.5|3862.5|3863.5|3862|678
1645432100000|2022-02-21 08:28:20|||||||||5
1645432120000|2022-02-21 08:28:40|3863.5|3861.5|3863|3862|3863.5|3862|3862.5|3861|1594
1645432130000|2022-02-21 08:28:50|||||||||565
1645432140000|2022-02-21 08:29:00|3862.5|3861|3863.5|3861.5|3863.5|3861.5|3862.5|3861|201
1645432150000|2022-02-21 08:29:10|3863|3861|3861.5|3860.5|3863|3861|3861|3860.5|2031
1645432160000|2022-02-21 08:29:20|||||||||41
1645432170000|2022-02-21 08:29:30|3861|3860|3861|3860|3861|3860.5|3859.5|3859|2315
1645432180000|2022-02-21 08:29:40|3861.5|3860.5|3863|3861.5|3863|3861.5|3861|3860.5|929
1645432190000|2022-02-21 08:29:50|3863.5||3863||3863.5||3862.5||95
1645432200000|2022-02-21 08:30:00|3862.5|3862|3860.5|3859.5|3863|3862|3860.5|3859.5|790
1645432210000|2022-02-21 08:30:10|3861|3860|3861.5|3860.5|3862|3860.5|3861|3860|545
1645432220000|2022-02-21 08:30:20|3862.5|3861|3861.5|3860.5|3862.5|3861.5|3861.5|3860.5|53
1645432230000|2022-02-21 08:30:30|||||||||37
1645432240000|2022-02-21 08:30:40|3862|3861.5|3861|3860.5|3863|3861.5|3861|3860.5|1012
1645432250000|2022-02-21 08:30:50|3861.5|3860|3861.5|3859.5|3861.5|3860.5|3859.5|3859|1596
1645432260000|2022-02-21 08:31:00|3862|3860|3864.5|3863|3864.5|3863|3861.5|3860|390
1645432270000|2022-02-21 08:31:10|3865|3863.5|3865|3863.5|3865|3863.5|3864.5|3863|300
1645432290000|2022-02-21 08:31:30|3864.5|3863|3865|3863.5|3865|3863.5|3864|3863|69
1645432300000|2022-02-21 08:31:40|3865.5|3864|3866|3864|3866|3865|3865|3864|757
1645432310000|2022-02-21 08:31:50|3865.5|3864.5|3866|3864.5|3866|3864.5|3865|3864.5|21
1645432320000|2022-02-21 08:32:00|3865.5|3864|3864.5|3863.5|3865.5|3864|3864.5|3863.5|78
1645432330000|2022-02-21 08:32:10|3865|3864|3864|3863|3865.5|3864|3863.5|3863|1122
1645432340000|2022-02-21 08:32:20|3864.5|3862.5|3864.5|3863|3864.5|3863|3863|3862.5|1816
1645432350000|2022-02-21 08:32:30|3864|3862.5|3862|3860.5|3864|3862.5|3862|3860.5|1400
1645432360000|2022-02-21 08:32:40|3861|3860|3860.5|3860|3861.5|3860|3860.5|3860|1682
1645432370000|2022-02-21 08:32:50|||||||||63
1645432380000|2022-02-21 08:33:00|3861|3860.5|3861|3860|3861|3860.5|3861|3860|783
1645432390000|2022-02-21 08:33:10|3861.5|3860.5|3861|3860|3863|3861|3860.5|3860|2873
1645432400000|2022-02-21 08:33:20|3861.5|3860.5|3863|3861.5|3863|3861.5|3861|3860.5|632
1645432410000|2022-02-21 08:33:30|3863.5|3862|3864|3862.5|3864|3862.5|3863.5|3861.5|114
1645432420000|2022-02-21 08:33:40|3864.5|3863|3866|3865|3866|3865|3864.5|3863|1643
1645432430000|2022-02-21 08:33:50|3865.5|3864.5|3865.5|3864|3865.5|3864.5|3865|3864|640
1645432440000|2022-02-21 08:34:00|3864.5|3863.5|3864|3863|3864.5|3863.5|3863.5|3862.5|110
1645432450000|2022-02-21 08:34:10|3864.5|3863.5|3865|3864|3865|3864|3864|3863.5|558
1645432460000|2022-02-21 08:34:20|3865.5|3864.5|3870|3869|3870.5|3869|3865.5|3864.5|3115
1645432480000|2022-02-21 08:34:40|3869.5|3868.5|3870|3869|3870|3869|3869.5|3868.5|452
1645432490000|2022-02-21 08:34:50|3869.5|3868.5|3870|3869|3870|3869|3869.5|3868.5|160
1645432500000|2022-02-21 08:35:00|3869.5|3868.5|3862.5|3861.5|3869.5|3869|3862.5|3861.5|16944
1645432510000|2022-02-21 08:35:10|3862|3861|3864.5|3863|3864.5|3863|3860.5|3859.5|3976
1645432520000|2022-02-21 08:35:20|3863.5|3862.5|3861|3860|3863.5|3862.5|3859|3858.5|4218
1645432530000|2022-02-21 08:35:30|3860.5|3859.5|3862|3860.5|3862|3861|3859|3857.5|1995
1645432540000|2022-02-21 08:35:40|3861.5|3860|3867|3865|3868|3866|3861.5|3860|1856
1645432550000|2022-02-21 08:35:50|3866.5|3864.5|3867|3865|3867|3866|3865.5|3864|273
1645432560000|2022-02-21 08:36:00|3866.5|3864.5|3864.5|3863.5|3867|3864.5|3863.5|3862.5|587
1645432570000|2022-02-21 08:36:10|3865|3864|3864.5|3863.5|3866|3865|3864.5|3863.5|0
1645432580000|2022-02-21 08:36:20|3864|3863|3867|3865|3867|3865|3863.5|3862.5|692
1645432590000|2022-02-21 08:36:30|3866.5|3865.5|3868|3866.5|3868.5|3866.5|3866.5|3865.5|125
1645432600000|2022-02-21 08:36:40|3867.5|3866|3867|3865.5|3868|3866|3866.5|3865.5|349
1645432610000|2022-02-21 08:36:50|3866.5|3865|3866|3864.5|3867|3865.5|3865.5|3864.5|65
1645432620000|2022-02-21 08:37:00|3866.5|3865|3864.5|3862.5|3867|3865.5|3864.5|3862.5|205
1645432630000|2022-02-21 08:37:10|3864|3863|3863|3862|3864|3864|3863|3862|55
1645432640000|2022-02-21 08:37:20|3863.5|3862.5|3864.5|3863.5|3864.5|3863.5|3863.5|3862|0
1645432650000|2022-02-21 08:37:30|3864|3863|3864|3863|3864.5|3864|3864|3862.5|1059
1645432660000|2022-02-21 08:37:40|||||||||36
1645432670000|2022-02-21 08:37:50|3864.5|3863.5|3866|3864.5|3866|3864.5|3864.5|3863.5|1488
1645432680000|2022-02-21 08:38:00|3866.5|3865|3868.5|3867.5|3869.5|3867.5|3866|3865|239
1645432690000|2022-02-21 08:38:10|3868|3867|3868|3867|3868|3867|3868|3867|3659
1645432700000|2022-02-21 08:38:20|3868.5|3867.5|3869.5|3868|3870|3868.5|3868|3867|1930
1645432710000|2022-02-21 08:38:30|3869|3868.5|3869.5|3868.5|3869.5|3868.5|3868|3867|119
1645432720000|2022-02-21 08:38:40|3870|3869|3871|3870|3872|3870|3870|3869|0
1645432730000|2022-02-21 08:38:50|3870.5|3869|3870.5|3869|3870.5|3869|3870|3869|30
1645432740000|2022-02-21 08:39:00|3870|3869.5|3869.5|3868|3870.5|3869.5|3869.5|3868|542
1645432750000|2022-02-21 08:39:10|3870|3868.5|3868.5|3867.5|3870|3868.5|3868.5|3867|630
1645432760000|2022-02-21 08:39:20|3868|3867|3868.5|3866.5|3868.5|3867.5|3867.5|3866.5|1154
1645432770000|2022-02-21 08:39:30|3868||3868||3868||3867.5||77
1645432780000|2022-02-21 08:39:40|3867.5||3867.5||3868||3867.5||69
1645432790000|2022-02-21 08:39:50|3868|3867|3868.5|3867|3868.5|3867|3867.5|3867|301
1645432800000|2022-02-21 08:40:00|3869.5|3867.5|3867|3866|3869.5|3868.5|3867|3866|2526
1645432810000|2022-02-21 08:40:10|3867.5|3866.5|3867.5|3867|3867.5|3867|3867.5|3866|300
1645432820000|2022-02-21 08:40:20||3866.5||3866.5||3866.5||3866.5|0
1645432830000|2022-02-21 08:40:30|3866.5|3866|3866|3864.5|3866.5|3866|3865.5|3864.5|179
1645432840000|2022-02-21 08:40:40|3865.5|3865|3867.5|3866.5|3867.5|3866.5|3865.5|3865|531
1645432850000|2022-02-21 08:40:50|3868|3867|3868.5|3867|3869|3867.5|3868|3866.5|749
1645432860000|2022-02-21 08:41:00|3869|3867.5|3869.5|3868.5|3869.5|3868.5|3869|3867.5|461
1645432870000|2022-02-21 08:41:10|3869|3868|3868.5|3867|3869.5|3868|3868|3867|755
1645432880000|2022-02-21 08:41:20|3868|3866.5|3867|3866|3868|3866.5|3866.5|3866|28
1645432890000|2022-02-21 08:41:30|3866.5|3865|3865.5|3864.5|3866.5|3865|3865|3864.5|81
1645432900000|2022-02-21 08:41:40|3865|3863.5|3864|3863|3865|3863.5|3864|3862.5|94
1645432910000|2022-02-21 08:41:50|||||||||90
1645432920000|2022-02-21 08:42:00|3863.5|3862.5|3863.5|3862.5|3863.5|3862.5|3863.5|3862.5|21
1645432930000|2022-02-21 08:42:10|3864|3863|3864.5|3863.5|3864.5|3863.5|3864|3863|634
1645432940000|2022-02-21 08:42:20|3865|3864|3866.5|3865|3867|3865|3865|3864|678
1645432950000|2022-02-21 08:42:30|3866|3864.5|3865.5|3864|3866|3864.5|3865|3864|755
1645432960000|2022-02-21 08:42:40|3866|3864.5|3866|3864.5|3866|3865.5|3866|3864|1884
1645432970000|2022-02-21 08:42:50|3865.5|3864|3865|3863.5|3865.5|3864|3864.5|3863.5|116
1645432980000|2022-02-21 08:43:00|3865.5|3864|3866|3864.5|3866|3864.5|3865|3864|142
1645432990000|2022-02-21 08:43:10||3865||3865||3865||3865|0
1645433000000|2022-02-21 08:43:20|3865.5|3864.5|3865|3864|3865.5|3864.5|3865|3864|120
1645433010000|2022-02-21 08:43:30|3864.5|3863|3863|3861.5|3864.5|3863|3862.5|3861.5|1139
1645433020000|2022-02-21 08:43:40|3862.5||3862.5||3863||3862.5||0
1645433030000|2022-02-21 08:43:50|3863|3862|3863.5|3862|3863.5|3862|3863|3862|72
1645433040000|2022-02-21 08:44:00|3864|3862.5|3865|3864|3865|3864|3863.5|3862.5|152
1645433060000|2022-02-21 08:44:20||3864.5||3864||3864.5||3864|30
1645433070000|2022-02-21 08:44:30|3864.5|3863.5|3864.5|3863.5|3864.5|3863.5|3864.5|3863.5|73
1645433080000|2022-02-21 08:44:40|3864|3863|3863|3861.5|3864|3863|3863|3861.5|107
1645433090000|2022-02-21 08:44:50|||||||||41
1645433100000|2022-02-21 08:45:00|3864|3862|3865|3863.5|3865|3863.5|3864|3862|0
1645433110000|2022-02-21 08:45:10|3864.5|3863|3864|3862.5|3864.5|3863|3864|3862.5|0
1645433120000|2022-02-21 08:45:20|3864.5|3863.5|3865|3863.5|3865|3863.5|3864.5|3863.5|38
1645433130000|2022-02-21 08:45:30|3864.5|3863|3864|3862.5|3865|3863|3863.5|3862.5|0
1645433140000|2022-02-21 08:45:40|3864.5|3862|3862|3861|3864.5|3862|3862|3861|1445
1645433150000|2022-02-21 08:45:50|3861.5|3860.5|3861|3859.5|3861.5|3860.5|3860.5|3859.5|535
1645433160000|2022-02-21 08:46:00|3860.5|3860|3861|3859.5|3861|3860|3860.5|3859.5|2
1645433170000|2022-02-21 08:46:10||3860||3860||3860||3860|62
1645433180000|2022-02-21 08:46:20|3861.5|3860.5|3862|3860.5|3862|3860.5|3861.5|3860|1334
1645433190000|2022-02-21 08:46:30|3861.5||3862||3862||3861.5||0
1645433200000|2022-02-21 08:46:40||3861||3861||3861||3861|0
1645433210000|2022-02-21 08:46:50|3863|3861.5|3863|3862|3863|3862|3862.5|3861.5|469
1645433220000|2022-02-21 08:47:00|3863.5|3862.5|3863.5|3862|3864.5|3863|3863.5|3862|0
1645433230000|2022-02-21 08:47:10|3863|3861.5|3863|3862|3863|3862|3862|3861.5|836
1645433240000|2022-02-21 08:47:20|3863.5||3863||3863.5||3863||145
1645433250000|2022-02-21 08:47:30|3862.5|3861.5|3862.5|3861.5|3862.5|3861.5|3862.5|3861.5|370
1645433260000|2022-02-21 08:47:40|3862||3862.5||3862.5||3862||11
1645433280000|2022-02-21 08:48:00|3863|3862|3863|3862|3863|3862|3863|3862|112
1645433290000|2022-02-21 08:48:10|3862.5|3861.5|3862|3861|3862.5|3861.5|3862|3861|409
1645433300000|2022-02-21 08:48:20|3861.5|3860.5|3861.5|3860|3861.5|3860.5|3861|3860|404
1645433310000|2022-02-21 08:48:30|3862|3860.5|3862.5|3861.5|3863|3862|3862|3860.5|66
1645433320000|2022-02-21 08:48:40|3863|3862|3863.5|3862.5|3864|3862.5|3863|3862|0
1645433330000|2022-02-21 08:48:50|3864|3863|3864|3863|3864|3863|3864|3863|927
1645433340000|2022-02-21 08:49:00|3864.5|3863.5|3866|3864.5|3866|3864.5|3864.5|3863.5|357
1645433350000|2022-02-21 08:49:10|3866.5|3865|3867.5|3866.5|3867.5|3866.5|3866.5|3864.5|581
1645433360000|2022-02-21 08:49:20|3868|3867|3868|3867|3868.5|3867|3868|3867|93
1645433370000|2022-02-21 08:49:30|3868.5|3867.5|3868.5|3867.5|3869.5|3868|3868|3867.5|232
1645433380000|2022-02-21 08:49:40|3868|3867|3867.5|3866.5|3868|3867|3866.5|3865|5214
1645433400000|2022-02-21 08:50:00|3868|3867|3868|3866.5|3869|3867.5|3867|3866.5|3715
1645433410000|2022-02-21 08:50:10|3868.5|3867|3869.5|3868.5|3870|3868.5|3868.5|3867|123
1645433420000|2022-02-21 08:50:20|3870|3869|3870|3869|3870.5|3869|3870|3869|0
1645433430000|2022-02-21 08:50:30|3869.5|3869.5|3872.5|3871|3872.5|3871|3869.5|3869.5|152
1645433440000|2022-02-21 08:50:40|3873|3872|3873.5|3872.5|3873.5|3872.5|3873|3872|686
1645433450000|2022-02-21 08:50:50|||||||||63
1645433460000|2022-02-21 08:51:00|3873|3872|3870.5|3869.5|3874|3872|3870.5|3869.5|1940
1645433470000|2022-02-21 08:51:10|3870||3870.5||3870.5||3870||0
1645433480000|2022-02-21 08:51:20|3870|3869|3870|3868.5|3870|3869|3869.5|3868|3345
1645433490000|2022-02-21 08:51:30|3870.5|3869|3870.5|3869.5|3870.5|3869.5|3870.5|3869|484
1645433500000|2022-02-21 08:51:40|3870|3869|3870.5|3869.5|3870.5|3870|3870|3868.5|1423
1645433510000|2022-02-21 08:51:50|3871|3870.5|3872|3870.5|3872|3870.5|3871|3870.5|303
1645433520000|2022-02-21 08:52:00|3871.5|3871|3872|3871|3872.5|3871.5|3871.5|3871|365
1645433530000|2022-02-21 08:52:10|3871.5|3870.5|3871|3869.5|3871.5|3870.5|3870|3869.5|1311
1645433540000|2022-02-21 08:52:20|3871.5|3870.5|3872.5|3871.5|3873.5|3872|3871.5|3870.5|667
1645433550000|2022-02-21 08:52:30|3872|3870.5|3873.5|3872.5|3874|3872.5|3872|3870.5|621
1645433560000|2022-02-21 08:52:40|3873|3872|3873.5|3872|3873.5|3872|3873|3871.5|101
1645433570000|2022-02-21 08:52:50||3872.5||3872.5||3872.5||3872.5|55
1645433580000|2022-02-21 08:53:00|||||||||2
1645433590000|2022-02-21 08:53:10|3874|3873|3874.5|3873.5|3874.5|3874|3873.5|3872.5|88
1645433610000|2022-02-21 08:53:30|3874|3873|3873|3872|3874|3873|3873|3871.5|611
1645433620000|2022-02-21 08:53:40|3873.5|3872.5|3874|3873|3874.5|3873|3873.5|3872.5|579
1645433630000|2022-02-21 08:53:50|3873.5|3872.5|3874|3873|3874|3873|3873.5|3872|49
1645433640000|2022-02-21 08:54:00|3873.5|3872.5|3872.5|3872|3874|3873|3872.5|3872|224
1645433650000|2022-02-21 08:54:10||3871.5||3871.5||3871.5||3871.5|800
1645433670000|2022-02-21 08:54:30|3872|3871|3872|3870.5|3872|3871|3872|3870.5|414
1645433680000|2022-02-21 08:54:40|3871|3869.5|3871|3869.5|3871|3870|3869.5|3869|1232
1645433690000|2022-02-21 08:54:50|3870.5|3870|3872|3870.5|3872|3870.5|3870.5|3869|705
1645433700000|2022-02-21 08:55:00|3871.5|3870|3871|3869.5|3871.5|3870|3871|3869.5|0
1645433710000|2022-02-21 08:55:10|||||||||240
1645433720000|2022-02-21 08:55:20|3871.5||3870||3871.5||3870||33
1645433730000|2022-02-21 08:55:30|3871|3870|3871|3869.5|3871.5|3870|3870.5|3869.5|62
1645433740000|2022-02-21 08:55:40|3871.5|3870|3872|3870.5|3872.5|3871|3871.5|3870|0
1645433750000|2022-02-21 08:55:50|3872.5|3871|3872.5|3871.5|3872.5|3871.5|3872.5|3871|19
1645433760000|2022-02-21 08:56:00|3872|3871|3871.5|3870.5|3872.5|3871|3870.5|3869.5|290
1645433770000|2022-02-21 08:56:10|3872|3871|3872.5|3870.5|3872.5|3871|3872|3870.5|26
1645433780000|2022-02-21 08:56:20|3871.5|3870|3870|3869|3871.5|3870|3870|3869|2
1645433790000|2022-02-21 08:56:30|3869.5|3868.5|3869.5|3868.5|3869.5|3868.5|3869.5|3868.5|0
1645433800000|2022-02-21 08:56:40|3869|3868|3869|3867.5|3869.5|3868|3868.5|3867.5|0
1645433810000|2022-02-21 08:56:50|3868.5|3868|3868.5|3867.5|3868.5|3868|3868|3867.5|40
1645433820000|2022-02-21 08:57:00|3869|3868|3869.5|3868|3869.5|3868|3869|3868|0
1645433840000|2022-02-21 08:57:20|3869||3869.5||3869.5||3869||0
1645433850000|2022-02-21 08:57:30|3869||3869.5||3869.5||3869||0
1645433860000|2022-02-21 08:57:40|3869|3867.5|3866.5|3865.5|3869|3867.5|3866.5|3865.5|2544
1645433870000|2022-02-21 08:57:50|3866|3865|3865.5|3864|3866|3865|3865|3864|1029
1645433880000|2022-02-21 08:58:00|3865||3864.5||3865||3864.5||0
1645433920000|2022-02-21 08:58:40|3865|3864.5|3865|3864|3865.5|3865|3865|3864|2318
1645433930000|2022-02-21 08:58:50|3864.5|3863.5|3864|3863|3864.5|3863.5|3864|3863|628
1645433940000|2022-02-21 08:59:00|||||||||14
1645433960000|2022-02-21 08:59:20|3864.5|3863.5|3865|3863.5|3865|3863.5|3864.5|3863.5|131
1645433970000|2022-02-21 08:59:30|3865.5|3864|3868.5|3867|3868.5|3868|3865.5|3864|265
1645433980000|2022-02-21 08:59:40|3867.5|3866.5|3867.5|3866.5|3867.5|3866.5|3867|3866|130
1645433990000|2022-02-21 08:59:50|3867|3866|3868.5|3867.5|3868.5|3867.5|3867|3865.5|5
1645434000000|2022-02-21 09:00:00|3869||3869||3869.5||3868.5||0
1645434010000|2022-02-21 09:00:10|3869.5||3869||3869.5||3869||0
1645434030000|2022-02-21 09:00:30|3868.5|3867|3867.5|3866.5|3868.5|3867|3867.5|3866.5|131
1645434040000|2022-02-21 09:00:40|3868||3868||3868||3867.5||0
1645434050000|2022-02-21 09:00:50|3867.5|3867.5|3868|3867.5|3868|3867.5|3867.5|3867.5|31
1645434060000|2022-02-21 09:01:00|3869|3868|3869|3867.5|3869|3868|3868|3867.5|320
1645434070000|2022-02-21 09:01:10|3868.5||3868.5||3868.5||3868.5||340
1645434080000|2022-02-21 09:01:20|3868||3868.5||3868.5||3868||0
1645434090000|2022-02-21 09:01:30|3868|3867|3865.5|3864.5|3868|3867|3865.5|3864.5|334
1645434100000|2022-02-21 09:01:40|3865|3864|3865.5|3864|3865.5|3864|3865|3864|0
1645434110000|2022-02-21 09:01:50|3865|3863.5|3865|3863.5|3865|3864|3864.5|3863.5|249
1645434120000|2022-02-21 09:02:00|3865.5|3864|3865|3863.5|3865.5|3864|3865|3863.5|0
1645434130000|2022-02-21 09:02:10|3864.5|3863|3864|3862.5|3864.5|3863|3863.5|3862|2130
1645434140000|2022-02-21 09:02:20|||||||||150
1645434150000|2022-02-21 09:02:30|3864.5|3863|3865.5|3864.5|3865.5|3864.5|3864.5|3863|621
1645434170000|2022-02-21 09:02:50|3865||3865||3865||3865||242
1645434180000|2022-02-21 09:03:00|3865.5|3863.5|3865|3863.5|3865.5|3864|3865|3863.5|205
1645434190000|2022-02-21 09:03:10|3865.5|3864|3865|3863.5|3865.5|3864|3864.5|3863.5|0
1645434200000|2022-02-21 09:03:20|3865.5|3864|3867|3866.5|3867|3866.5|3865.5|3864|480
1645434210000|2022-02-21 09:03:30|3868|3867|3868|3866.5|3869|3868|3868|3866.5|5
1645434220000|2022-02-21 09:03:40|3867.5|3866|3867.5|3866|3867.5|3866|3867|3866|23
1645434230000|2022-02-21 09:03:50||3866.5||3866.5||3866.5||3866.5|249
1645434240000|2022-02-21 09:04:00|3867|3866|3866|3864.5|3867|3866|3865.5|3863.5|1112
1645434250000|2022-02-21 09:04:10|3865.5|3865|3865|3863.5|3866.5|3865|3865|3863.5|126
1645434260000|2022-02-21 09:04:20|3864.5|3863|3863.5|3862|3864.5|3863|3863.5|3861.5|123
1645434270000|2022-02-21 09:04:30|3864|3862.5|3866|3865|3866|3865|3864|3862.5|100
1645434280000|2022-02-21 09:04:40|3865.5|3864.5|3865.5|3864|3866|3865|3865|3864|0
1645434290000|2022-02-21 09:04:50|3865|3863.5|3865|3863|3865.5|3863.5|3864.5|3863|88
1645434300000|2022-02-21 09:05:00|3864.5|3862|3861.5|3860.5|3864.5|3862|3861.5|3860|0
1645434310000|2022-02-21 09:05:10|3861|3860|3860|3859|3861|3860|3860|3859|0
1645434320000|2022-02-21 09:05:20|3860.5|3858.5|3859|3858|3860.5|3858.5|3859|3857.5|610
1645434330000|2022-02-21 09:05:30|3858.5|3857|3857.5|3856.5|3858.5|3857.5|3857.5|3856|182
1645434340000|2022-02-21 09:05:40|3857|3856|3857|3856|3857.5|3856|3856.5|3855|300
1645434350000|2022-02-21 09:05:50|3857.5|3856.5|3857.5|3856|3858|3856.5|3857.5|3856|109
1645434360000|2022-02-21 09:06:00|3858|3856.5|3859|3857.5|3859|3857.5|3858|3856.5|0
1645434370000|2022-02-21 09:06:10|3859.5||3859.5||3859.5||3859.5||0
1645434380000|2022-02-21 09:06:20|3859|3857|3858|3857|3859|3857|3858|3857|58
1645434390000|2022-02-21 09:06:30|3857.5|3856.5|3855.5|3854|3858|3856.5|3854.5|3853.5|1471
1645434400000|2022-02-21 09:06:40|3856|3854.5|3857|3856|3858|3856.5|3856|3854.5|1171
1645434410000|2022-02-21 09:06:50|3856.5|3855.5|3858|3856.5|3858|3856.5|3855.5|3854.5|856
1645434420000|2022-02-21 09:07:00||3857||3857.5||3857.5||3857|0
1645434430000|2022-02-21 09:07:10|3859|3858|3856.5|3854.5|3859|3858|3855.5|3854.5|3945
1645434440000|2022-02-21 09:07:20|3857|3855|3858|3857|3858|3857|3856.5|3855|10
1645434450000|2022-02-21 09:07:30|3858.5|3857.5|3858.5|3857|3858.5|3857.5|3858|3857|54
1645434460000|2022-02-21 09:07:40|3859|3857.5|3859.5|3859|3859.5|3859|3859|3857|527
1645434470000|2022-02-21 09:07:50|3860|3859.5|3860.5|3859.5|3861|3859.5|3860|3859.5|148
1645434480000|2022-02-21 09:08:00|3860|3859|3861|3860|3861|3860|3860|3859|535
1645434490000|2022-02-21 09:08:10|3860.5|3859|3860|3859|3861|3859.5|3859.5|3858.5|1422
1645434520000|2022-02-21 09:08:40|3860.5|3859.5|3860|3859|3861|3860|3860|3859|1019
1645434530000|2022-02-21 09:08:50|3860.5|3858.5|3860.5|3859|3861|3859.5|3860|3858.5|85
1645434540000|2022-02-21 09:09:00|3861|3859.5|3861|3859.5|3861|3859.5|3860|3858.5|212
1645434550000|2022-02-21 09:09:10|3861.5|3860.5|3861.5|3860|3862|3860.5|3861|3860|348
1645434560000|2022-02-21 09:09:20|3861|3860.5|3860|3858.5|3861.5|3860.5|3860|3858.5|69
1645434570000|2022-02-21 09:09:30|3860.5|3859|3859.5|3858.5|3860.5|3859.5|3859.5|3858.5|0
1645434590000|2022-02-21 09:09:50|3860|3859|3863.5|3862.5|3863.5|3862.5|3860|3859|1491
1645434600000|2022-02-21 09:10:00|3864||3863.5||3864||3863||420
1645434610000|2022-02-21 09:10:10|3863|3862|3862|3860.5|3863|3862|3861.5|3860|1035
1645434630000|2022-02-21 09:10:30||3861||3861.5||3861.5||3861|0
1645434640000|2022-02-21 09:10:40|3862.5|3861|3862|3860.5|3862.5|3861|3862|3860.5|599
1645434650000|2022-02-21 09:10:50|3862.5|3861|3862.5|3861.5|3863.5|3862.5|3862.5|3861|578
1645434660000|2022-02-21 09:11:00||3862||3861.5||3862||3861.5|210
1645434670000|2022-02-21 09:11:10||3861||3862||3862||3861|0
1645434680000|2022-02-21 09:11:20||3861.5||3862||3862||3861.5|0
1645434690000|2022-02-21 09:11:30|3863.5|3862.5|3863.5|3862.5|3863.5|3862.5|3863.5|3862.5|0
1645434700000|2022-02-21 09:11:40|3864|3863|3864.5|3863|3864.5|3863|3864|3863|384
1645434710000|2022-02-21 09:11:50|3864|3862.5|3864.5|3863.5|3865|3863.5|3864|3862.5|1329
1645434720000|2022-02-21 09:12:00|3864|3863|3862.5|3862|3864|3863|3862.5|3862|67
1645434730000|2022-02-21 09:12:10|3862|3861.5|3862.5|3860.5|3862.5|3861.5|3862|3860.5|120
1645434740000|2022-02-21 09:12:20|3864|3861|3862.5|3862|3864.5|3862.5|3862.5|3861|5
1645434760000|2022-02-21 09:12:40|3863.5|3862.5|3864.5|3863|3864.5|3863.5|3863.5|3862.5|0
1645434770000|2022-02-21 09:12:50|3865|3863.5|3866.5|3865|3867|3865.5|3865|3863.5|91
1645434780000|2022-02-21 09:13:00|3867|3865.5|3867.5|3866.5|3868|3866.5|3867|3865|0
1645434790000|2022-02-21 09:13:10|3867|3866|3867.5|3866|3867.5|3866|3867|3866|102
1645434800000|2022-02-21 09:13:20||3865.5||3865.5||3866||3865.5|0
1645434810000|2022-02-21 09:13:30|3867|3866|3865.5|3864|3867|3866|3865.5|3864|526
1645434820000|2022-02-21 09:13:40|3865|3864.5|3862.5|3862|3865|3864.5|3862.5|3862|177
1645434830000|2022-02-21 09:13:50|3863.5|3862.5|3864.5|3863|3864.5|3863|3862.5|3862|43
1645434840000|2022-02-21 09:14:00|3865|3862.5|3865|3864|3865|3864|3865|3862.5|300
1645434850000|2022-02-21 09:14:10|3865.5|3864.5|3867|3865.5|3867.5|3865.5|3865.5|3864.5|659
1645434860000|2022-02-21 09:14:20|3866.5|3865|3867.5|3865.5|3867.5|3866|3866.5|3865|0
1645434870000|2022-02-21 09:14:30|3867|3865|3866.5|3865|3867|3865|3866|3864|244
1645434880000|2022-02-21 09:14:40|3866|3864.5|3866.5|3865|3866.5|3865|3865.5|3864|0
1645434890000|2022-02-21 09:14:50|3866|3864.5|3866|3864.5|3866.5|3865|3865.5|3864|123
1645434900000|2022-02-21 09:15:00|3865.5|3865|3866.5|3865|3866.5|3865|3865.5|3864.5|281
1645434910000|2022-02-21 09:15:10||3864.5||3865.5||3865.5||3864.5|0
1645434920000|2022-02-21 09:15:20|3866|3865|3865.5|3864.5|3866|3865.5|3865.5|3864.5|0
1645434930000|2022-02-21 09:15:30|3866|3865|3867|3865.5|3867|3865.5|3866|3865|305
1645434940000|2022-02-21 09:15:40|3867.5|3866|3868.5|3867|3869|3867.5|3867.5|3866|287
1645434950000|2022-02-21 09:15:50|3868|3866.5|3867.5|3866|3868|3866.5|3867|3866|261
1645434960000|2022-02-21 09:16:00|3868|3866.5|3868.5|3867|3868.5|3867|3867.5|3866.5|486
1645434970000|2022-02-21 09:16:10|3868|3866.5|3867.5|3866|3868|3866.5|3867|3866|57
1645434980000|2022-02-21 09:16:20|3868|3866.5|3868|3867|3868|3867|3868|3866.5|371
1645434990000|2022-02-21 09:16:30|3868.5|3867.5|3868.5|3867.5|3868.5|3868|3868.5|3867.5|194
1645435000000|2022-02-21 09:16:40|3869|3868|3869|3868|3869|3868.5|3868.5|3868|124
1645435010000|2022-02-21 09:16:50|3868.5|3867.5|3868|3866.5|3868.5|3867.5|3867|3866|242
1645435020000|2022-02-21 09:17:00|3868.5|3867|3868.5|3867.5|3868.5|3867.5|3868|3867|45
1645435030000|2022-02-21 09:17:10|3868|3867|3867.5|3866.5|3868|3867|3867|3866|2056
1645435040000|2022-02-21 09:17:20||3867||3867||3867||3867|0
1645435050000|2022-02-21 09:17:30|3868.5|3867.5|3868|3867.5|3868.5|3867.5|3868|3867.5|205
1645435060000|2022-02-21 09:17:40|3868.5|3867|3867.5|3866.5|3868.5|3867|3867|3866.5|228
1645435070000|2022-02-21 09:17:50|3867|3866|3867|3866|3867|3866|3867|3866|99
1645435080000|2022-02-21 09:18:00|3866.5|3865.5|3866.5|3864.5|3866.5|3865.5|3865.5|3864.5|1630
1645435090000|2022-02-21 09:18:10|3866||3866.5||3866.5||3866||0
1645435110000|2022-02-21 09:18:30|3866||3866.5||3866.5||3866||0
1645435120000|2022-02-21 09:18:40|3866|3865|3866|3865|3866|3865.5|3866|3865|0
1645435130000|2022-02-21 09:18:50|3865.5|3864.5|3866|3864.5|3866|3864.5|3864.5|3864|2068
1645435140000|2022-02-21 09:19:00|3866.5|3865|3866.5|3865.5|3866.5|3865.5|3866|3865|690
1645435150000|2022-02-21 09:19:10|3866|3865|3865.5|3864.5|3866|3865|3865.5|3864.5|78
1645435160000|2022-02-21 09:19:20|3865|3864|3865|3864|3865|3864|3865|3864|0
1645435170000|2022-02-21 09:19:30|3865.5||3865.5||3865.5||3865.5||0
1645435180000|2022-02-21 09:19:40||3864.5||3865||3865||3864.5|100
1645435190000|2022-02-21 09:19:50|3866|3865.5|3867|3866|3867|3866|3866|3865.5|377
1645435200000|2022-02-21 09:20:00|3866.5|3865.5|3865|3864|3866.5|3865.5|3865|3864|121
1645435210000|2022-02-21 09:20:10|3865.5||3865.5||3865.5||3865.5||0
1645435220000|2022-02-21 09:20:20|3866|3864.5|3866|3864.5|3866.5|3865|3865.5|3864.5|0
1645435230000|2022-02-21 09:20:30|3865.5|3864|3865.5|3864|3865.5|3864|3865.5|3864|0
1645435240000|2022-02-21 09:20:40|3866||3865.5||3866||3865.5||0
1645435250000|2022-02-21 09:20:50|3865||3865||3865||3865||5
1645435260000|2022-02-21 09:21:00|3865.5|3864.5|3866.5|3865|3866.5|3865|3865.5|3864.5|458
1645435270000|2022-02-21 09:21:10|3867|3865.5|3867|3866|3867|3866|3867|3865.5|0
1645435290000|2022-02-21 09:21:30|3866.5|3865|3866|3865|3866.5|3865|3866|3865|1315
1645435300000|2022-02-21 09:21:40|3866.5|3864.5|3865|3864.5|3866.5|3864.5|3865|3864.5|117
1645435310000|2022-02-21 09:21:50|3865.5||3866.5||3866.5||3865.5||145
1645435320000|2022-02-21 09:22:00|3866||3866||3866||3866||0
1645435330000|2022-02-21 09:22:10|3865.5|3864|3865.5|3864|3865.5|3864|3865|3864|0
1645435340000|2022-02-21 09:22:20|3866|3864.5|3865.5|3864|3866.5|3865|3865|3864|0
1645435350000|2022-02-21 09:22:30|3865|3863|3863.5|3862|3865|3863|3863.5|3862|336
1645435360000|2022-02-21 09:22:40||3862.5||3862.5||3862.5||3862.5|0
1645435370000|2022-02-21 09:22:50|3864|3863|3864.5|3863|3864.5|3863|3864|3863|661
1645435380000|2022-02-21 09:23:00|3864|3862.5|3864|3862.5|3864|3862.5|3864|3862.5|0
1645435390000|2022-02-21 09:23:10|3863.5||3864||3864||3863.5||300
1645435410000|2022-02-21 09:23:30|3863.5||3864||3864||3863.5||48
1645435420000|2022-02-21 09:23:40|3863.5||3863.5||3863.5||3863.5||0
1645435440000|2022-02-21 09:24:00|3863|3862|3861.5|3860|3863|3862|3861.5|3860|1105
1645435450000|2022-02-21 09:24:10||3860.5||3860.5||3860.5||3860|53
1645435460000|2022-02-21 09:24:20||3860||3860.5||3860.5||3860|0
1645435480000|2022-02-21 09:24:40|3861|3860|3860.5|3860|3861.5|3860.5|3860|3859.5|1049
1645435490000|2022-02-21 09:24:50||3859.5||3859.5||3859.5||3859.5|0
1645435500000|2022-02-21 09:25:00|3861|3860|3862|3861|3862|3861.5|3861|3860|1043
1645435510000|2022-02-21 09:25:10|3861.5|3861.5|3860|3859.5|3861.5|3861.5|3860|3859.5|2545
1645435530000|2022-02-21 09:25:30|||||||||114
1645435540000|2022-02-21 09:25:40|3859.5|3859|3859.5|3858.5|3859.5|3859|3859|3858|1562
1645435550000|2022-02-21 09:25:50|||||||||64
1645435570000|2022-02-21 09:26:10|3860|3859|3860.5|3860|3861|3860|3860|3859|1443
1645435580000|2022-02-21 09:26:20|3861|3859.5|3858.5|3857.5|3861|3859.5|3858.5|3857.5|2066
1645435590000|2022-02-21 09:26:30||3857||3857.5||3858||3857|508
1645435600000|2022-02-21 09:26:40|3859|3858|3860.5|3859|3860.5|3859|3859|3858|602
1645435610000|2022-02-21 09:26:50|3860|3858.5|3860.5|3859|3860.5|3859|3859.5|3858.5|89
1645435620000|2022-02-21 09:27:00||3858.5||3859.5||3859.5||3858.5|0
1645435630000|2022-02-21 09:27:10|3861|3860|3863|3862|3863.5|3862|3861|3860|554
1645435640000|2022-02-21 09:27:20|3862.5|3861.5|3861.5|3860|3862.5|3861.5|3860.5|3859.5|1339
1645435650000|2022-02-21 09:27:30|3861|3859.5|3861.5|3859.5|3861.5|3860|3860.5|3859|114
1645435660000|2022-02-21 09:27:40|3861|3859|3860.5|3859|3861|3859.5|3860.5|3859|0
1645435670000|2022-02-21 09:27:50|3861|3859.5|3861.5|3859.5|3861.5|3860|3860.5|3859.5|0
1645435680000|2022-02-21 09:28:00|3861|3859|3860.5|3859|3861|3859.5|3860.5|3859|0
1645435690000|2022-02-21 09:28:10|3860|3858.5|3859.5|3858.5|3860|3859|3859.5|3858|300
1645435710000|2022-02-21 09:28:30||3859||3858.5||3859||3858.5|552
1645435720000|2022-02-21 09:28:40||3859||3859||3859||3858.5|0
1645435730000|2022-02-21 09:28:50|3860|3858.5|3860|3858.5|3860.5|3858.5|3859.5|3858.5|90
1645435760000|2022-02-21 09:29:20||3859||3859||3859||3858.5|0
1645435770000|2022-02-21 09:29:30||3858.5||3858.5||3858.5||3858.5|92
1645435780000|2022-02-21 09:29:40|3859.5|3858|3858|3857|3859.5|3858|3858|3857|240
1645435790000|2022-02-21 09:29:50|3858.5|3856.5|3857|3855.5|3858.5|3856.5|3856.5|3855|417
1645435800000|2022-02-21 09:30:00|3856.5|3856|3859.5|3858.5|3859.5|3858.5|3856.5|3856|300
1645435830000|2022-02-21 09:30:30|3860|3859|3860|3858.5|3860|3859|3860|3858.5|54
1645435840000|2022-02-21 09:30:40||3859||3859||3859.5||3859|66
1645435850000|2022-02-21 09:30:50|3860.5|3859.5|3860.5|3859|3860.5|3859.5|3860.5|3859|636
1645435860000|2022-02-21 09:31:00|3861|3859.5|3861.5|3860|3861.5|3860|3861|3859.5|24
1645435880000|2022-02-21 09:31:20|3861|3859.5|3860|3858.5|3861|3859.5|3859.5|3858.5|68
1645435890000|2022-02-21 09:31:30|3859.5||3859.5||3860.5||3859.5||50
1645435900000|2022-02-21 09:31:40|||||||||260
1645435910000|2022-02-21 09:31:50|3859|3858|3859|3857.5|3859|3858|3858.5|3857.5|491
1645435920000|2022-02-21 09:32:00|3858.5|3857|3858|3857|3858.5|3857.5|3858|3857|92
1645435930000|2022-02-21 09:32:10|3858.5|3856.5|3860.5|3859|3860.5|3859|3858.5|3856.5|0
1645435940000|2022-02-21 09:32:20|3860|3858.5|3860|3858.5|3860.5|3859.5|3860|3858.5|0
1645435950000|2022-02-21 09:32:30|3860.5|3859.5|3861.5|3860.5|3861.5|3860.5|3860.5|3859.5|431
1645435970000|2022-02-21 09:32:50|||||||||116
1645436000000|2022-02-21 09:33:20||3861||3861||3861||3861|0
1645436030000|2022-02-21 09:33:50|3862|3861.5|3861.5|3861|3862|3861.5|3861.5|3861|304
1645436040000|2022-02-21 09:34:00||3860.5||3860.5||3860.5||3860.5|300
1645436050000|2022-02-21 09:34:10|3862.5|3861|3861|3860|3862.5|3861.5|3860.5|3860|3092
1645436060000|2022-02-21 09:34:20||3859.5||3859.5||3859.5||3859|198
1645436070000|2022-02-21 09:34:30||3859||3859||3859||3859|180
1645436080000|2022-02-21 09:34:40||3859.5||3859.5||3859.5||3859.5|0
1645436090000|2022-02-21 09:34:50|||||||||69
1645436100000|2022-02-21 09:35:00|||||||||5
1645436110000|2022-02-21 09:35:10|3860.5|3859|3859|3857.5|3860.5|3859|3859|3857.5|0
1645436130000|2022-02-21 09:35:30|||||||||200
1645436140000|2022-02-21 09:35:40|||||||||460
1645436160000|2022-02-21 09:36:00||3858||3858||3858||3858|0
1645436170000|2022-02-21 09:36:10|3859.5|3858.5|3859|3858|3860|3859|3859|3858|3154
1645436180000|2022-02-21 09:36:20|3858.5|3858.5|3859|3858.5|3859|3858.5|3858.5|3858|3253
1645436190000|2022-02-21 09:36:30|||||||||321
1645436200000|2022-02-21 09:36:40|3858.5|3858|3858.5|3857.5|3858.5|3858|3858|3857|663
1645436210000|2022-02-21 09:36:50||3857||3857||3857||3857|0
1645436220000|2022-02-21 09:37:00|3858|3856.5|3858.5|3857|3858.5|3857|3857.5|3856|415
1645436230000|2022-02-21 09:37:10||3857.5||3857.5||3857.5||3857.5|0
1645436240000|2022-02-21 09:37:20|3859|3858|3860.5|3859|3860.5|3859|3859|3858|364
1645436250000|2022-02-21 09:37:30|3860||3860||3860||3860||100
1645436270000|2022-02-21 09:37:50|3859.5|3858.5|3858.5|3857.5|3859.5|3858.5|3858.5|3857.5|974
1645436280000|2022-02-21 09:38:00|3859|3858|3858.5|3857|3859|3858|3858.5|3857|1413
1645436290000|2022-02-21 09:38:10|3858|3856.5|3857|3856|3858.5|3856.5|3857|3855.5|576
1645436310000|2022-02-21 09:38:30|||||||||3
1645436330000|2022-02-21 09:38:50|3856.5|3855.5|3858|3856.5|3858|3856.5|3856|3855|1434
1645436350000|2022-02-21 09:39:10|3857.5||3857.5||3857.5||3857.5||0
1645436370000|2022-02-21 09:39:30|3857||3857||3857||3857||0
1645436400000|2022-02-21 09:40:00|3856.5|3856|3857.5|3856.5|3857.5|3856.5|3856.5|3855.5|491
1645436420000|2022-02-21 09:40:20|||||||||37
1645436430000|2022-02-21 09:40:30|3857|3856|3857.5|3856|3857.5|3856|3857|3856|342
1645436440000|2022-02-21 09:40:40||3856.5||3856||3856.5||3856|0
1645436450000|2022-02-21 09:40:50|3857||3857||3857||3857||148
1645436460000|2022-02-21 09:41:00|3857.5||3857||3857.5||3857||1
1645436470000|2022-02-21 09:41:10|3857.5|3855.5|3856|3855.5|3857.5|3855.5|3856|3855.5|400
1645436500000|2022-02-21 09:41:40|3855.5|3855|3855.5|3854.5|3855.5|3855|3855.5|3854.5|435
1645436510000|2022-02-21 09:41:50|3856|3855.5|3855.5|3854.5|3856|3855.5|3855.5|3854.5|96
1645436520000|2022-02-21 09:42:00|3855|3854|3854.5|3853.5|3855|3854|3854.5|3853|297
1645436550000|2022-02-21 09:42:30|||||||||60
1645436560000|2022-02-21 09:42:40|||||||||28
1645436570000|2022-02-21 09:42:50|3854|3853|3853.5|3852.5|3854|3853|3853.5|3852.5|719
1645436590000|2022-02-21 09:43:10|||||||||189
1645436610000|2022-02-21 09:43:30|3854|3853|3854|3853|3854.5|3853|3854|3853|746
1645436620000|2022-02-21 09:43:40|3854.5||3854.5||3855||3854.5||238
1645436630000|2022-02-21 09:43:50|3855|3853.5|3855|3853.5|3855|3853.5|3855|3853.5|37
1645436650000|2022-02-21 09:44:10||3854||3854||3854||3854|0
1645436670000|2022-02-21 09:44:30|3854.5|3853.5|3855|3854|3855|3854|3854.5|3853.5|6
1645436680000|2022-02-21 09:44:40|||||||||19
1645436690000|2022-02-21 09:44:50|3854.5|3853.5|3854.5|3853.5|3854.5|3853.5|3854.5|3853.5|1
1645436700000|2022-02-21 09:45:00|3854|3853|3853|3852|3854|3853|3853|3852|586
1645436710000|2022-02-21 09:45:10|||||||||54
1645436720000|2022-02-21 09:45:20|3853.5|3852.5|3854|3852.5|3854|3852.5|3853.5|3852.5|12
1645436730000|2022-02-21 09:45:30|3853.5|3853|3854|3853|3854|3853|3853|3853|573
1645436750000|2022-02-21 09:45:50|||||||||304
1645436760000|2022-02-21 09:46:00|3854.5|3853.5|3855|3853.5|3855|3853.5|3854.5|3853.5|737
1645436770000|2022-02-21 09:46:10|3854.5||3855||3855||3854.5||103
1645436790000|2022-02-21 09:46:30|3854.5||3854.5||3854.5||3854.5||0
1645436800000|2022-02-21 09:46:40|3854||3854.5||3854.5||3854||62
1645436810000|2022-02-21 09:46:50|3854|3853|3853.5|3853|3854|3853|3853.5|3853|113
1645436820000|2022-02-21 09:47:00|3854|3853.5|3854|3853|3854|3853.5|3854|3853|171
1645436830000|2022-02-21 09:47:10|3853.5|3852|3853|3852.5|3853.5|3852.5|3853|3852|191
1645436840000|2022-02-21 09:47:20|3853.5||3853.5||3853.5||3853.5||0
1645436870000|2022-02-21 09:47:50|||||||||38
1645436970000|2022-02-21 09:49:30|3854|3853|3855|3854|3855|3854|3854|3853|298
1645436980000|2022-02-21 09:49:40||3854.5||3854||3854.5||3854|256
1645436990000|2022-02-21 09:49:50|||||||||183
1645437010000|2022-02-21 09:50:10|3855.5|3854.5|3856|3855|3856|3855|3855.5|3854.5|554
1645437020000|2022-02-21 09:50:20|3855.5|3854.5|3855|3854.5|3855.5|3854.5|3855|3854.5|38
1645437030000|2022-02-21 09:50:30|3855.5||3856||3856||3855.5||386
1645437050000|2022-02-21 09:50:50||3855||3854.5||3855||3854.5|247
1645437060000|2022-02-21 09:51:00|3855.5||3855.5||3855.5||3855.5||0
1645437070000|2022-02-21 09:51:10|3856|3855|3856|3854.5|3856|3855|3855.5|3854.5|411
1645437100000|2022-02-21 09:51:40|3856.5|3855|3857|3856.5|3857.5|3856.5|3856.5|3855|1725
1645437110000|2022-02-21 09:51:50|3857.5|3856|3856.5|3855.5|3857.5|3856|3856.5|3855.5|569
1645437120000|2022-02-21 09:52:00|3857|3856|3856|3855|3857|3856.5|3856|3855|47
1645437130000|2022-02-21 09:52:10|3856.5||3856||3856.5||3856||0
1645437150000|2022-02-21 09:52:30|3855.5|3854.5|3855|3854|3855.5|3854.5|3855|3854|322
1645437170000|2022-02-21 09:52:50|3854.5||3854.5||3854.5||3854.5||142
1645437180000|2022-02-21 09:53:00||3853.5||3853.5||3853.5||3853.5|0
1645437190000|2022-02-21 09:53:10|3855||3855||3855||3855||0
1645437200000|2022-02-21 09:53:20|3854.5|3853|3853.5|3852.5|3854.5|3853|3853.5|3852.5|392
1645437210000|2022-02-21 09:53:30|3854|3853|3854.5|3853.5|3855|3853.5|3854|3853|264
1645437230000|2022-02-21 09:53:50|3854||3854||3854.5||3854||179
1645437240000|2022-02-21 09:54:00|3853.5|3853|3853|3852|3853.5|3853|3853|3852|660
1645437250000|2022-02-21 09:54:10|3852.5|3851.5|3852.5|3851.5|3852.5|3851.5|3852.5|3851.5|0
1645437260000|2022-02-21 09:54:20|3853||3853||3853||3853||101
1645437280000|2022-02-21 09:54:40|3852.5||3852.5||3852.5||3852.5||0
1645437290000|2022-02-21 09:54:50|||||||||78
1645437300000|2022-02-21 09:55:00|3853||3852.5||3853||3852.5||0
1645437310000|2022-02-21 09:55:10|3851.5|3851|3851.5|3850.5|3851.5|3851|3851|3850|969
1645437320000|2022-02-21 09:55:20|3852|3851|3852.5|3851.5|3852.5|3851.5|3852|3851|44
1645437330000|2022-02-21 09:55:30|||||||||25
1645437350000|2022-02-21 09:55:50|3853|3852|3853.5|3852.5|3853.5|3852.5|3853|3852|1033
1645437360000|2022-02-21 09:56:00|||||||||24
1645437370000|2022-02-21 09:56:10|3853||3853||3853.5||3853||100
1645437390000|2022-02-21 09:56:30|3852.5|3852|3851.5|3850.5|3852.5|3852|3851.5|3850.5|1615
1645437430000|2022-02-21 09:57:10|3852|3851|3852.5|3852|3853|3852.5|3852|3850.5|1488
1645437440000|2022-02-21 09:57:20|3853|3852.5|3853|3852|3853.5|3852.5|3853|3852|139
1645437450000|2022-02-21 09:57:30|3852.5|3851.5|3852|3851.5|3852.5|3851.5|3852|3851.5|37
1645437460000|2022-02-21 09:57:40|3851.5|3851|3851|3850|3851.5|3851.5|3851|3850|81
1645437470000|2022-02-21 09:57:50|3851.5|3850.5|3851.5|3851|3851.5|3851|3851|3850|42
1645437480000|2022-02-21 09:58:00|3852|3851.5|3853|3852|3853|3852|3852|3851.5|343
1645437490000|2022-02-21 09:58:10|3853.5|3852.5|3854|3853|3854.5|3853|3853.5|3852.5|3456
1645437500000|2022-02-21 09:58:20|3853.5|3852.5|3853|3852|3854|3852.5|3853|3852|227
1645437510000|2022-02-21 09:58:30|3853.5|3852.5|3854.5|3853|3854.5|3853|3853.5|3852.5|255
1645437520000|2022-02-21 09:58:40|3854||3854||3854||3854||0
1645437530000|2022-02-21 09:58:50|||||||||183
1645437540000|2022-02-21 09:59:00|3853.5|3852.5|3853.5|3852|3853.5|3852.5|3853|3852|648
1645437550000|2022-02-21 09:59:10|3853||3853||3853.5||3853||0
1645437560000|2022-02-21 09:59:20|3852.5|3851.5|3852|3851|3852.5|3851.5|3852|3851|120
1645437570000|2022-02-21 09:59:30|3851.5|3850.5|3851.5|3850.5|3851.5|3850.5|3851.5|3850.5|0
1645437580000|2022-02-21 09:59:40|3852|3851|3851.5|3850.5|3852|3851|3851.5|3850.5|328
1645437590000|2022-02-21 09:59:50|||||||||104
1645437600000|2022-02-21 10:00:00|3851|3850|3850.5|3849.5|3851|3850.5|3850|3849.5|3816
1645437610000|2022-02-21 10:00:10|3851|3850|3851.5|3850|3851.5|3850|3851|3850|773
1645437620000|2022-02-21 10:00:20|3851|3850.5|3851.5|3850|3851.5|3850.5|3851|3850|417
1645437630000|2022-02-21 10:00:30|3851||3851||3851||3851||1
1645437640000|2022-02-21 10:00:40|3851.5||3851||3851.5||3851||211
1645437650000|2022-02-21 10:00:50|3851.5||3851.5||3851.5||3851||3147
1645437660000|2022-02-21 10:01:00|||||||||500
1645437670000|2022-02-21 10:01:10|3851||3851.5||3851.5||3851||17
1645437680000|2022-02-21 10:01:20|3850.5|3850.5|3851.5|3851|3851.5|3851|3850.5|3850.5|839
1645437690000|2022-02-21 10:01:30||3850.5||3850.5||3850.5||3850.5|441
1645437700000|2022-02-21 10:01:40|||||||||128
1645437710000|2022-02-21 10:01:50|||||||||1
1645437720000|2022-02-21 10:02:00|3851|3850|3851.5|3850|3851.5|3850|3851|3850|286
1645437730000|2022-02-21 10:02:10|3851||3851||3851||3851||0
1645437750000|2022-02-21 10:02:30|||||||||39
1645437760000|2022-02-21 10:02:40|3850.5|3849.5|3849|3848|3850.5|3849.5|3848.5|3847.5|2646
1645437770000|2022-02-21 10:02:50|3849.5|3848.5|3850.5|3849.5|3850.5|3849.5|3849.5|3848.5|740
1645437780000|2022-02-21 10:03:00|||||||||245
1645437790000|2022-02-21 10:03:10|||||||||1
1645437800000|2022-02-21 10:03:20|3851|3850|3851.5|3850.5|3851.5|3850.5|3851|3850|1299
1645437810000|2022-02-21 10:03:30|3851|3850|3850.5|3849.5|3851|3850|3850.5|3849.5|129
1645437830000|2022-02-21 10:03:50|3851||3851||3851.5||3850.5||362
1645437840000|2022-02-21 10:04:00|3850.5|3850|3851.5|3850.5|3851.5|3850.5|3850.5|3850|39
1645437860000|2022-02-21 10:04:20|3852|3851|3852|3851|3852|3851|3852|3851|304
1645437890000|2022-02-21 10:04:50|3852.5|3851.5|3854|3853|3854|3853|3852.5|3851|262
1645437900000|2022-02-21 10:05:00|||||||||7
1645437910000|2022-02-21 10:05:10|3853.5|3852.5|3854|3852.5|3854|3852.5|3853.5|3852.5|463
1645437920000|2022-02-21 10:05:20|3853.5|3852|3853.5|3852.5|3854|3852.5|3853|3851.5|268
1645437930000|2022-02-21 10:05:30|3853||3853.5||3853.5||3853||0
1645437940000|2022-02-21 10:05:40|3854|3853|3854|3852.5|3854.5|3853|3854|3852.5|227
1645437950000|2022-02-21 10:05:50|3854.5|3853|3854.5|3853.5|3854.5|3853.5|3854.5|3853|453
1645437970000|2022-02-21 10:06:10|3854|3853|3854.5|3853.5|3854.5|3853.5|3854|3853|0
1645438010000|2022-02-21 10:06:50|3854|3854|3855|3854|3855.5|3854|3854|3853.5|1310
1645438020000|2022-02-21 10:07:00|3855.5|3854.5|3855.5|3854|3855.5|3854.5|3855|3854|5
1645438030000|2022-02-21 10:07:10|3855||3855.5||3855.5||3855||40
1645438040000|2022-02-21 10:07:20|||||||||775
1645438050000|2022-02-21 10:07:30||3854.5||3854.5||3854.5||3854.5|0
1645438060000|2022-02-21 10:07:40|3855|3854|3855|3854|3855|3854|3855|3854|0
1645438070000|2022-02-21 10:07:50||3854.5||3854||3854.5||3854|232
1645438090000|2022-02-21 10:08:10|3854.5|3853.5|3853.5|3852.5|3854.5|3853.5|3853.5|3852.5|942
1645438100000|2022-02-21 10:08:20|3853|3852|3852.5|3851.5|3853|3852|3852.5|3851.5|677
1645438110000|2022-02-21 10:08:30|||||||||560
1645438140000|2022-02-21 10:09:00|3852|3851|3852|3851|3852|3851|3852|3851|162
1645438160000|2022-02-21 10:09:20|3851.5|3850.5|3851.5|3850.5|3851.5|3850.5|3851|3850|92
1645438170000|2022-02-21 10:09:30|3852|3851|3852|3851|3852|3851|3852|3851|633
1645438180000|2022-02-21 10:09:40||3851.5||3851.5||3851.5||3851.5|42
1645438190000|2022-02-21 10:09:50|3851.5|3851|3852|3851|3852|3851|3851.5|3851|402
1645438200000|2022-02-21 10:10:00||3850.5||3850.5||3850.5||3850.5|0
1645438220000|2022-02-21 10:10:20|3851.5|3850|3851|3850|3851.5|3850|3851|3850|0
1645438230000|2022-02-21 10:10:30|3851.5|3850.5|3851.5|3850.5|3852|3850.5|3851.5|3850.5|0
1645438250000|2022-02-21 10:10:50|3852|3851|3851.5|3851|3852|3851|3851.5|3850.5|231
1645438260000|2022-02-21 10:11:00|3852||3852||3852||3852||242
1645438280000|2022-02-21 10:11:20|3852.5|3851.5|3853.5|3852.5|3853.5|3852.5|3852.5|3851.5|465
1645438290000|2022-02-21 10:11:30|3853|3852|3853|3852|3853|3852|3852.5|3851.5|305
1645438300000|2022-02-21 10:11:40|3853.5|3852.5|3853.5|3852.5|3853.5|3852.5|3853.5|3852.5|64
1645438310000|2022-02-21 10:11:50|||||||||32
1645438320000|2022-02-21 10:12:00||3853||3852.5||3853||3852.5|2
1645438370000|2022-02-21 10:12:50|3853|3852|3852|3851.5|3853|3852|3852|3851.5|149
1645438380000|2022-02-21 10:13:00|3852.5|3852|3852.5|3851.5|3852.5|3852|3852|3851.5|18
1645438390000|2022-02-21 10:13:10|||||||||23
1645438410000|2022-02-21 10:13:30|3853|3852|3852.5|3852|3853|3852|3852.5|3852|278
1645438430000|2022-02-21 10:13:50|3853.5|3852.5|3853.5|3852|3854|3853|3853.5|3852|472
1645438440000|2022-02-21 10:14:00|||||||||690
1645438450000|2022-02-21 10:14:10|3853||3853.5||3853.5||3853||2
1645438480000|2022-02-21 10:14:40|3853||3853||3853||3852.5||511
1645438490000|2022-02-21 10:14:50|||||||||272
1645438500000|2022-02-21 10:15:00|3852.5||3852.5||3852.5||3852.5||0
1645438510000|2022-02-21 10:15:10|||||||||1
1645438530000|2022-02-21 10:15:30|3852|3851.5|3852.5|3851.5|3853|3851.5|3852|3851.5|1813
1645438540000|2022-02-21 10:15:40|3852|3851|3852.5|3851|3852.5|3851|3852|3851|306
1645438550000|2022-02-21 10:15:50|3852||3852.5||3852.5||3852||273
1645438560000|2022-02-21 10:16:00|3852||3852||3852||3852||0
1645438570000|2022-02-21 10:16:10|3851.5|3850.5|3851.5|3850.5|3851.5|3850.5|3851|3850.5|105
1645438580000|2022-02-21 10:16:20|3851|3850|3851.5|3850|3851.5|3850|3851|3850|0
1645438590000|2022-02-21 10:16:30||3850.5||3850.5||3851||3850.5|0
1645438600000|2022-02-21 10:16:40|||||||||230
1645438610000|2022-02-21 10:16:50|3852|3851|3852.5|3851.5|3852.5|3851.5|3852|3851|294
1645438620000|2022-02-21 10:17:00||3852||3851.5||3852||3851.5|83
1645438630000|2022-02-21 10:17:10|3852||3852.5||3852.5||3852||0
1645438640000|2022-02-21 10:17:20|3852|3851|3852|3851|3852|3851|3852|3851|221
1645438660000|2022-02-21 10:17:40|||||||||41
1645438670000|2022-02-21 10:17:50|3852.5||3852.5||3852.5||3852.5||11
1645438680000|2022-02-21 10:18:00|3853|3851.5|3852.5|3851|3853|3851.5|3852|3851|41
1645438710000|2022-02-21 10:18:30|3853|3851.5|3853|3851.5|3853|3852|3853|3851.5|682
1645438720000|2022-02-21 10:18:40|3852.5||3852.5||3852.5||3852.5||41
1645438730000|2022-02-21 10:18:50|3852||3852.5||3852.5||3852||523
1645438740000|2022-02-21 10:19:00|3852|3852|3853|3852|3853|3852|3852|3851.5|859
1645438760000|2022-02-21 10:19:20|3853.5||3853.5||3853.5||3853.5||277
1645438770000|2022-02-21 10:19:30|3853|3852.5|3853.5|3852.5|3853.5|3852.5|3852.5|3852.5|1118
1645438780000|2022-02-21 10:19:40|3854|3853|3854.5|3853|3854.5|3853|3854|3853|862
1645438790000|2022-02-21 10:19:50|3854|3852.5|3854|3852.5|3854|3852.5|3853|3851.5|4577
1645438800000|2022-02-21 10:20:00|3854.5|3853|3857|3856|3857.5|3856|3854.5|3853|1145
1645438810000|2022-02-21 10:20:10|3856.5|3855.5|3856.5|3855.5|3856.5|3855.5|3856.5|3855|255
1645438820000|2022-02-21 10:20:20|3857|3856|3858|3857|3858.5|3857|3857|3856|560
1645438830000|2022-02-21 10:20:30|3857.5|3856.5|3858|3856.5|3858|3856.5|3857|3856.5|365
1645438840000|2022-02-21 10:20:40|3858.5|3857|3858|3857|3858.5|3857|3858|3857|0
1645438850000|2022-02-21 10:20:50|3857.5|3856.5|3858|3856.5|3858|3856.5|3857.5|3856.5|339
1645438860000|2022-02-21 10:21:00|3857.5||3857.5||3858||3857.5||41
1645438870000|2022-02-21 10:21:10|3858||3858||3858||3857.5||0
1645438880000|2022-02-21 10:21:20|||||||||124
1645438890000|2022-02-21 10:21:30|3857.5||3857.5||3858||3857.5||0
1645438900000|2022-02-21 10:21:40|3857|3856|3856.5|3855.5|3857|3856|3856.5|3855.5|1236
1645438910000|2022-02-21 10:21:50|3857|3856|3858|3856.5|3858|3856.5|3857|3856|313
1645438920000|2022-02-21 10:22:00|3857.5||3857.5||3858||3857.5||79
1645438940000|2022-02-21 10:22:20|3857|3856|3856.5|3855.5|3857|3856.5|3856.5|3855.5|56
1645438950000|2022-02-21 10:22:30|3857|3856|3857.5|3856.5|3857.5|3856.5|3857|3856|116
1645438960000|2022-02-21 10:22:40|3858|3856|3857.5|3856|3858|3856|3857|3855.5|1220
1645438970000|2022-02-21 10:22:50|3857||3857.5||3857.5||3857||57
1645438980000|2022-02-21 10:23:00||3856.5||3856||3856.5||3856|38
1645438990000|2022-02-21 10:23:10|3858|3856.5|3858|3857|3858|3857|3858|3856.5|37
1645439000000|2022-02-21 10:23:20|3857.5|3856.5|3857.5|3856.5|3857.5|3856.5|3857.5|3856.5|170
1645439010000|2022-02-21 10:23:30|3858||3857.5||3858||3857.5||0
1645439020000|2022-02-21 10:23:40|3858||3858||3858||3858||37
1645439030000|2022-02-21 10:23:50|3857.5||3858||3858||3857.5||25
1645439040000|2022-02-21 10:24:00||3857||3857||3857||3857|122
1645439050000|2022-02-21 10:24:10|3858.5|3856.5|3857|3856|3858.5|3856.5|3857|3856|1461
1645439070000|2022-02-21 10:24:30|3856.5|3855.5|3856|3855|3856.5|3855.5|3856|3855|148
1645439090000|2022-02-21 10:24:50|||||||||64
1645439100000|2022-02-21 10:25:00|3855|3854.5|3854|3853|3855|3854.5|3854|3853|1186
1645439110000|2022-02-21 10:25:10|||||||||42
1645439120000|2022-02-21 10:25:20|3853.5|3852.5|3852.5|3852|3853.5|3852.5|3852.5|3852|254
1645439140000|2022-02-21 10:25:40|3852|3851.5|3851.5|3850.5|3852|3851.5|3851.5|3850.5|221
1645439150000|2022-02-21 10:25:50|||||||||73
1645439170000|2022-02-21 10:26:10|3852.5|3851|3852.5|3851.5|3852.5|3851.5|3852.5|3851|1174
1645439180000|2022-02-21 10:26:20||3852||3852||3852||3852|984
1645439190000|2022-02-21 10:26:30|3853|3852.5|3853.5|3852.5|3853.5|3852.5|3853|3852.5|519
1645439200000|2022-02-21 10:26:40|3854|3853|3854|3853|3854|3853|3853.5|3852.5|166
1645439210000|2022-02-21 10:26:50|3854.5|3853.5|3854.5|3853.5|3854.5|3853.5|3854.5|3853.5|445
1645439220000|2022-02-21 10:27:00|||||||||42
1645439240000|2022-02-21 10:27:20|||||||||359
1645439250000|2022-02-21 10:27:30|||||||||81
1645439280000|2022-02-21 10:28:00|3854|3853|3854.5|3853.5|3854.5|3853.5|3853.5|3852.5|1075
1645439290000|2022-02-21 10:28:10|||||||||58
1645439300000|2022-02-21 10:28:20||3854||3854||3854||3854|126
1645439320000|2022-02-21 10:28:40|3854|3853.5|3854.5|3854|3854.5|3854|3854|3853|517
1645439330000|2022-02-21 10:28:50|3855|3854.5|3855|3854.5|3855.5|3854.5|3855|3854.5|532
1645439340000|2022-02-21 10:29:00|3855.5||3855.5||3855.5||3855.5||0
1645439360000|2022-02-21 10:29:20|3855|3854|3854.5|3853.5|3855|3854|3854|3853|420
1645439370000|2022-02-21 10:29:30|3855||3854.5||3855||3854.5||31
1645439380000|2022-02-21 10:29:40|||||||||30
1645439390000|2022-02-21 10:29:50|3855||3854||3855||3854||542
1645439400000|2022-02-21 10:30:00|3853.5|3853|3857|3856|3857|3856|3853.5|3852.5|1268
1645439410000|2022-02-21 10:30:10|3856.5|3855.5|3856.5|3855.5|3856.5|3855.5|3856|3855.5|369
1645439420000|2022-02-21 10:30:20|3856|3855|3855|3854.5|3856|3855|3855|3854|527
1645439430000|2022-02-21 10:30:30|||||||||734
1645439450000|2022-02-21 10:30:50|3855.5|3855|3857|3856|3857|3856|3855.5|3855|484
1645439460000|2022-02-21 10:31:00|3856.5|3855.5|3856|3855.5|3856.5|3855.5|3856|3855.5|15
1645439470000|2022-02-21 10:31:10|3855.5|3854.5|3857|3855.5|3857|3855.5|3855.5|3854.5|249
1645439480000|2022-02-21 10:31:20||3856||3856||3856||3856|0
1645439500000|2022-02-21 10:31:40||3856.5||3856||3856.5||3856|268
1645439510000|2022-02-21 10:31:50|||||||||1094
1645439520000|2022-02-21 10:32:00|3856.5|3855.5|3854|3853|3856.5|3855.5|3854|3853|404
1645439530000|2022-02-21 10:32:10|3854.5|3853.5|3855.5|3854|3855.5|3854|3854.5|3853.5|642
1645439540000|2022-02-21 10:32:20|3855|3854.5|3855.5|3854.5|3856|3854.5|3855|3854.5|72
1645439550000|2022-02-21 10:32:30|3856||3855.5||3856||3855.5||1584
1645439560000|2022-02-21 10:32:40|3855|3854|3855|3854|3855|3854|3854.5|3854|284
1645439570000|2022-02-21 10:32:50|3855.5||3855.5||3855.5||3855.5||18
1645439580000|2022-02-21 10:33:00|3856|3854.5|3855.5|3854.5|3856|3855|3855.5|3854.5|0
1645439600000|2022-02-21 10:33:20|3856|3855|3856|3855|3856.5|3855|3856|3855|43
1645439610000|2022-02-21 10:33:30|3855.5|3854.5|3854.5|3853.5|3855.5|3854.5|3854.5|3853.5|518
1645439620000|2022-02-21 10:33:40|3855||3855||3855||3855||0
1645439630000|2022-02-21 10:33:50|3854.5||3854.5||3855||3854.5||0
1645439640000|2022-02-21 10:34:00|3855||3854.5||3855||3854.5||0
1645439650000|2022-02-21 10:34:10|3855||3855||3855||3854.5||0
1645439660000|2022-02-21 10:34:20|3854.5|3853|3854.5|3853.5|3854.5|3854|3853.5|3852.5|1258
1645439670000|2022-02-21 10:34:30|3855|3854|3855.5|3854.5|3855.5|3854.5|3855|3854|493
1645439680000|2022-02-21 10:34:40|3855|3854|3855.5|3854|3855.5|3854|3854.5|3854|131
1645439690000|2022-02-21 10:34:50||3854.5||3854.5||3854.5||3854.5|171
1645439700000|2022-02-21 10:35:00|3855|3854|3855|3854|3855.5|3854|3855|3854|0
1645439730000|2022-02-21 10:35:30|3854.5|3853.5|3854.5|3853.5|3855|3853.5|3854|3853.5|142
1645439740000|2022-02-21 10:35:40|3855||3855||3855||3855||0
1645439750000|2022-02-21 10:35:50|||||||||21
1645439760000|2022-02-21 10:36:00|3854.5||3854.5||3855||3854.5||0
1645439770000|2022-02-21 10:36:10|||||||||43
1645439780000|2022-02-21 10:36:20|3855||3855||3855||3855||0
1645439800000|2022-02-21 10:36:40|3854.5||3855||3855||3854.5||0
1645439810000|2022-02-21 10:36:50|3854.5|3853|3854|3853|3854.5|3853|3854|3853|729
1645439820000|2022-02-21 10:37:00|3854.5||3854.5||3854.5||3854.5||0
1645439830000|2022-02-21 10:37:10|3854|3852.5|3853.5|3852.5|3854|3852.5|3853.5|3852.5|1029
1645439840000|2022-02-21 10:37:20|3853|3852|3853|3852|3853|3852|3853|3852|135
1645439850000|2022-02-21 10:37:30|3852.5|3851.5|3852|3851|3852.5|3851.5|3852|3851|178
1645439860000|2022-02-21 10:37:40|3851.5|3850.5|3852|3850.5|3852|3851|3851|3850.5|725
1645439870000|2022-02-21 10:37:50|3851.5||3851.5||3851.5||3851.5||86
1645439890000|2022-02-21 10:38:10|3852|3851|3852|3850.5|3852.5|3851.5|3852|3850.5|36
1645439900000|2022-02-21 10:38:20||3851||3851||3851.5||3851|0
1645439930000|2022-02-21 10:38:50|||||||||4
1645439950000|2022-02-21 10:39:10|3852.5|3851.5|3852.5|3851.5|3852.5|3851.5|3852.5|3851.5|875
1645439970000|2022-02-21 10:39:30|3853|3852|3853.5|3852.5|3853.5|3853|3853|3852|1008
1645439980000|2022-02-21 10:39:40||3853||3853||3853||3853|92
1645439990000|2022-02-21 10:39:50|3854|3853.5|3854.5|3853|3854.5|3853.5|3854|3853|400
1645440000000|2022-02-21 10:40:00|3854||3854.5||3854.5||3854||0
1645440030000|2022-02-21 10:40:30|3854||3854.5||3854.5||3854||0
1645440050000|2022-02-21 10:40:50|3855|3853.5|3855|3854|3855|3854|3855|3853.5|946
1645440070000|2022-02-21 10:41:10||3854.5||3854||3854.5||3854|144
1645440080000|2022-02-21 10:41:20|||||||||33
1645440100000|2022-02-21 10:41:40|3855.5|3854.5|3855|3854|3856|3855|3855|3854|1337
1645440110000|2022-02-21 10:41:50|3854.5|3853.5|3854.5|3853.5|3854.5|3853.5|3854.5|3853.5|356
1645440120000|2022-02-21 10:42:00|||||||||16
1645440130000|2022-02-21 10:42:10|3854|3853|3854|3853|3854|3853|3854|3853|1353
1645440150000|2022-02-21 10:42:30|3853.5|3852.5|3853|3851.5|3853.5|3852.5|3852.5|3851.5|488
1645440180000|2022-02-21 10:43:00|3852.5||3853||3853||3852.5||0
1645440190000|2022-02-21 10:43:10|3852.5||3852.5||3852.5||3852.5||0
1645440200000|2022-02-21 10:43:20|3853||3853||3853||3853||0
1645440220000|2022-02-21 10:43:40||3852||3852.5||3852.5||3852|12
1645440230000|2022-02-21 10:43:50||3852||3852||3852||3852|0
1645440240000|2022-02-21 10:44:00||3852.5||3852||3852.5||3852|0
1645440250000|2022-02-21 10:44:10|3852.5||3852.5||3853||3852.5||390
1645440260000|2022-02-21 10:44:20|3853||3853||3853||3853||86
1645440270000|2022-02-21 10:44:30|3852.5||3852.5||3852.5||3852.5||0
1645440280000|2022-02-21 10:44:40|3852|3851.5|3851.5|3850.5|3852|3851.5|3851.5|3850.5|691
1645440290000|2022-02-21 10:44:50|3852|3851|3853|3851.5|3853|3851.5|3852|3851|1040
1645440300000|2022-02-21 10:45:00|3852.5|3851|3851.5|3850.5|3852.5|3851|3851.5|3850.5|9
1645440330000|2022-02-21 10:45:30|||||||||44
1645440340000|2022-02-21 10:45:40|||||||||216
1645440350000|2022-02-21 10:45:50|3851|3850|3851|3850|3851.5|3850|3851|3850|84
1645440360000|2022-02-21 10:46:00|3851.5|3850.5|3851.5|3850.5|3851.5|3850.5|3851.5|3850.5|0
1645440370000|2022-02-21 10:46:10||3850||3850||3850||3850|0
1645440380000|2022-02-21 10:46:20|||||||||500
1645440410000|2022-02-21 10:46:50|3851||3851.5||3851.5||3851||0
1645440420000|2022-02-21 10:47:00|3851|3850.5|3851|3850|3851.5|3850.5|3851|3850|0
1645440430000|2022-02-21 10:47:10|3851.5||3851.5||3851.5||3851.5||0
1645440440000|2022-02-21 10:47:20|3851||3851||3851||3851||0
1645440450000|2022-02-21 10:47:30|3851.5||3851||3851.5||3851||467
1645440460000|2022-02-21 10:47:40|3851.5|3849.5|3850|3849|3851.5|3849.5|3849.5|3848.5|1256
1645440470000|2022-02-21 10:47:50|3850.5|3849.5|3850.5|3849.5|3850.5|3849.5|3850.5|3849.5|298
1645440490000|2022-02-21 10:48:10|3850|3849|3849.5|3848.5|3850|3849|3849|3848.5|220
1645440510000|2022-02-21 10:48:30|3850|3849|3850|3849|3850|3849|3849.5|3848.5|531
1645440520000|2022-02-21 10:48:40|3849.5|3849.5|3850|3849|3850|3849.5|3849.5|3849|1317
1645440530000|2022-02-21 10:48:50|3850.5|3849.5|3851|3850|3851|3850|3850.5|3849.5|712
1645440540000|2022-02-21 10:49:00|3850.5|3849.5|3850.5|3849.5|3850.5|3849.5|3850.5|3849|526
1645440550000|2022-02-21 10:49:10|3850|3849|3850|3849.5|3850.5|3849.5|3850|3849|469
1645440560000|2022-02-21 10:49:20|3850.5|3850.5|3851.5|3850.5|3851.5|3850.5|3850.5|3850|1146
1645440570000|2022-02-21 10:49:30||3850||3850||3850.5||3850|0
1645440590000|2022-02-21 10:49:50|||||||||34
1645440600000|2022-02-21 10:50:00|3852|3850.5|3852.5|3851.5|3852.5|3851.5|3852|3850.5|271
1645440610000|2022-02-21 10:50:10||3852||3851.5||3852||3851.5|0
1645440640000|2022-02-21 10:50:40|||||||||15
1645440670000|2022-02-21 10:51:10|3853|3852|3853.5|3852|3853.5|3852|3853|3852|254
1645440680000|2022-02-21 10:51:20|3853|3851.5|3851|3850.5|3853|3851.5|3851|3850.5|943
1645440690000|2022-02-21 10:51:30|3851.5||3851.5||3851.5||3851.5||0
1645440710000|2022-02-21 10:51:50|||||||||203
1645440730000|2022-02-21 10:52:10|||||||||9
1645440740000|2022-02-21 10:52:20|3851|3850|3851|3850|3851|3850.5|3851|3850|120
1645440790000|2022-02-21 10:53:10|3850.5|3849.5|3851|3850|3851|3850|3850|3849.5|2407
1645440800000|2022-02-21 10:53:20|||||||||13
1645440810000|2022-02-21 10:53:30|||||||||60
1645440820000|2022-02-21 10:53:40|||||||||216
1645440830000|2022-02-21 10:53:50|||||||||607
1645440840000|2022-02-21 10:54:00|3851.5|3850.5|3851.5|3850.5|3851.5|3850.5|3851.5|3850.5|363
1645440850000|2022-02-21 10:54:10|3851|3850|3851|3850|3851|3850|3851|3850|864
1645440860000|2022-02-21 10:54:20|3851.5|3850.5|3852|3851|3852|3851|3851.5|3850.5|440
1645440870000|2022-02-21 10:54:30|3851.5||3851.5||3851.5||3851.5||0
1645440890000|2022-02-21 10:54:50|3852||3852||3852||3852||472
1645440900000|2022-02-21 10:55:00|3852.5|3851.5|3853.5|3852|3853.5|3852|3852|3851.5|252
1645440910000|2022-02-21 10:55:10|3853||3853||3853||3853||0
1645440920000|2022-02-21 10:55:20|3853.5|3853|3853.5|3852.5|3853.5|3853|3853.5|3852.5|485
1645440930000|2022-02-21 10:55:30|3853|3852|3853|3852|3853|3852|3853|3852|268
1645440940000|2022-02-21 10:55:40|3852.5|3852.5|3853|3852|3853|3852.5|3852.5|3852|409
1645440950000|2022-02-21 10:55:50|3853.5|3852.5|3853.5|3852.5|3853.5|3852.5|3853.5|3852.5|539
1645440960000|2022-02-21 10:56:00|||||||||2
1645440970000|2022-02-21 10:56:10|||||||||100
1645440990000|2022-02-21 10:56:30|||||||||38
1645441000000|2022-02-21 10:56:40|||||||||1031
1645441010000|2022-02-21 10:56:50|3853||3853.5||3853.5||3853||363
1645441020000|2022-02-21 10:57:00|3854|3853.5|3853|3852|3854|3853.5|3853|3852|1169
1645441060000|2022-02-21 10:57:40|||||||||46
1645441070000|2022-02-21 10:57:50|||||||||88
1645441080000|2022-02-21 10:58:00|||||||||53
1645441090000|2022-02-21 10:58:10|3853.5|3852.5|3853.5|3852.5|3853.5|3852.5|3853.5|3852.5|175
1645441100000|2022-02-21 10:58:20||3853||3852||3853||3852|313
1645441110000|2022-02-21 10:58:30|3853|3851.5|3852.5|3852|3853|3852|3852.5|3851.5|286
1645441120000|2022-02-21 10:58:40|3853||3853||3853||3853||666
1645441130000|2022-02-21 10:58:50|3852.5||3852.5||3852.5||3852.5||19
1645441140000|2022-02-21 10:59:00|3853||3853||3853||3853||0
1645441150000|2022-02-21 10:59:10|3852.5||3852.5||3852.5||3852.5||225
1645441160000|2022-02-21 10:59:20|3853||3853||3853||3853||48
1645441170000|2022-02-21 10:59:30|||||||||90
1645441180000|2022-02-21 10:59:40|||||||||21
1645441190000|2022-02-21 10:59:50|3853.5|3852.5|3853.5|3852.5|3853.5|3852.5|3853.5|3852.5|443
1645441200000|2022-02-21 11:00:00|3853|3852|3853|3852.5|3853.5|3852.5|3853|3852|2221
1645441210000|2022-02-21 11:00:10||3852||3852||3852||3852|146
1645441230000|2022-02-21 11:00:30|3853.5|3852.5|3853.5|3852.5|3853.5|3853|3853|3852.5|2569
1645441240000|2022-02-21 11:00:40|3854|3853|3854.5|3853|3854.5|3853.5|3853.5|3853|883
1645441250000|2022-02-21 11:00:50|||||||||46
1645441260000|2022-02-21 11:01:00||3853.5||3853.5||3853.5||3853.5|552
1645441280000|2022-02-21 11:01:20||3854||3854||3854||3854|165
1645441290000|2022-02-21 11:01:30|3855||3855||3855||3855||360
1645441310000|2022-02-21 11:01:50|3854.5|3853.5|3854.5|3853.5|3854.5|3853.5|3854.5|3853.5|92
1645441320000|2022-02-21 11:02:00|3854||3854.5||3854.5||3854||643
1645441330000|2022-02-21 11:02:10|3855||3855||3855||3855||57
1645441350000|2022-02-21 11:02:30||3854||3854||3854||3854|2
1645441360000|2022-02-21 11:02:40|||||||||698
1645441370000|2022-02-21 11:02:50|||||||||18
1645441380000|2022-02-21 11:03:00|3855.5|3854.5|3855|3854|3855.5|3855|3855|3854|3207
1645441390000|2022-02-21 11:03:10|3854.5|3853.5|3854.5|3853.5|3854.5|3853.5|3854.5|3853.5|3548
1645441400000|2022-02-21 11:03:20|3855||3854.5||3855||3854.5||0
1645441420000|2022-02-21 11:03:40|3855|3854|3855|3854.5|3855|3854.5|3855|3854|448
1645441430000|2022-02-21 11:03:50|3855.5|3855|3855|3854.5|3855.5|3855|3855|3854.5|3140
1645441440000|2022-02-21 11:04:00|3855.5|3855|3855|3854.5|3855.5|3855|3855|3854.5|625
1645441450000|2022-02-21 11:04:10|3855.5|3855|3855.5|3855|3855.5|3855|3855.5|3855|316
1645441470000|2022-02-21 11:04:30|3855|3854.5|3855|3854.5|3855|3854.5|3855|3854.5|822
1645441480000|2022-02-21 11:04:40|3855.5|3855|3855.5|3854.5|3855.5|3855|3855|3854.5|2802
1645441490000|2022-02-21 11:04:50|3856|3855|3856|3855|3856|3855|3856|3855|782
1645441500000|2022-02-21 11:05:00|||||||||280
1645441510000|2022-02-21 11:05:10|||||||||81
1645441530000|2022-02-21 11:05:30|3856.5|3855.5|3856|3855|3856.5|3855.5|3856|3855|1944
1645441540000|2022-02-21 11:05:40|3855.5|3854.5|3855|3854|3855.5|3854.5|3854.5|3854|1336
1645441550000|2022-02-21 11:05:50|||||||||196
1645441560000|2022-02-21 11:06:00|||||||||695
1645441570000|2022-02-21 11:06:10|3854.5|3853.5|3854|3853.5|3855|3853.5|3854|3853.5|342
1645441580000|2022-02-21 11:06:20|3853.5|3853|3853|3852.5|3853.5|3853|3853|3852.5|826
1645441600000|2022-02-21 11:06:40|3853.5|3853|3853.5|3853|3853.5|3853|3853.5|3853|314
1645441610000|2022-02-21 11:06:50|3854|3853.5|3854|3853|3854|3853.5|3854|3853|564
1645441620000|2022-02-21 11:07:00|3854.5|3853.5|3855|3854.5|3855|3854.5|3854.5|3853.5|704
1645441630000|2022-02-21 11:07:10|3855.5|3855|3854.5|3854|3855.5|3855|3854.5|3853.5|378
1645441640000|2022-02-21 11:07:20|||||||||57
1645441650000|2022-02-21 11:07:30|||||||||92
1645441660000|2022-02-21 11:07:40|||||||||66
1645441670000|2022-02-21 11:07:50|3855|3854.5|3855.5|3854.5|3855.5|3855|3855|3854.5|1407
1645441680000|2022-02-21 11:08:00|3856||3855.5||3856||3855.5||325
1645441690000|2022-02-21 11:08:10|3855|3854|3854.5|3854|3855|3854|3854.5|3854|51
1645441710000|2022-02-21 11:08:30|3854|3853.5|3853.5|3853|3854|3853.5|3853.5|3853|346
1645441720000|2022-02-21 11:08:40|3854|3853.5|3854|3853|3854|3853.5|3854|3853|610
1645441730000|2022-02-21 11:08:50|3854.5|3853.5|3854.5|3853.5|3854.5|3853.5|3854.5|3853.5|201
1645441740000|2022-02-21 11:09:00|3855||3854.5||3855||3854.5||48
1645441750000|2022-02-21 11:09:10|||||||||47
1645441760000|2022-02-21 11:09:20|3854|3853|3854|3853|3854|3853|3854|3853|5
1645441770000|2022-02-21 11:09:30|3854.5||3854.5||3854.5||3854.5||0
1645441780000|2022-02-21 11:09:40|3854||3854||3854||3854||0
1645441800000|2022-02-21 11:10:00|3853.5||3853.5||3853.5||3853.5||0
1645441810000|2022-02-21 11:10:10|3854||3853.5||3854||3853.5||0
1645441820000|2022-02-21 11:10:20|3853|3852.5|3853|3852.5|3853.5|3853|3853|3852.5|542
1645441850000|2022-02-21 11:10:50|3853.5||3853.5||3853.5||3853.5||313
1645441860000|2022-02-21 11:11:00|3854|3853|3854.5|3853.5|3854.5|3853.5|3854|3853|738
1645441870000|2022-02-21 11:11:10|3854|3853|3854|3853.5|3854.5|3854|3853|3852.5|744
1645441880000|2022-02-21 11:11:20|3854.5|3854|3855|3854|3855|3854|3854.5|3854|497
1645441890000|2022-02-21 11:11:30|3854.5|3854.5|3855|3854|3855|3854.5|3854.5|3854|2350
1645441900000|2022-02-21 11:11:40|3854.5|3853.5|3854|3853|3854.5|3853.5|3854|3853|193
1645441910000|2022-02-21 11:11:50|||||||||144
1645441940000|2022-02-21 11:12:20|3853.5||3853.5||3853.5||3853.5||0
1645441960000|2022-02-21 11:12:40|||||||||62
1645441970000|2022-02-21 11:12:50|3853|3852.5|3853.5|3852.5|3853.5|3853|3853|3852.5|1081
1645441980000|2022-02-21 11:13:00|3854|3853.5|3853.5|3852.5|3854|3853.5|3853.5|3852.5|433
1645441990000|2022-02-21 11:13:10||3853||3853||3853||3853|0
1645442000000|2022-02-21 11:13:20|3854|3853.5|3854|3853.5|3854.5|3853.5|3854|3853.5|665
1645442010000|2022-02-21 11:13:30|||||||||160
1645442020000|2022-02-21 11:13:40|||||||||266
1645442030000|2022-02-21 11:13:50|||||||||232
1645442040000|2022-02-21 11:14:00|3854.5|3854|3856|3854.5|3856|3854.5|3854.5|3854|332
1645442050000|2022-02-21 11:14:10|3856.5|3855|3856.5|3855.5|3857|3856|3856.5|3855|633
1645442060000|2022-02-21 11:14:20|3857|3856|3856.5|3856|3857.5|3856.5|3856.5|3856|850
1645442080000|2022-02-21 11:14:40||3855.5||3855.5||3855.5||3855.5|1197
1645442090000|2022-02-21 11:14:50|||||||||188
1645442110000|2022-02-21 11:15:10|||||||||290
1645442120000|2022-02-21 11:15:20|3857|3856|3858|3857|3858|3857.5|3857|3856|2006
1645442130000|2022-02-21 11:15:30|3857.5|3856|3857.5|3857|3857.5|3857|3856.5|3856|466
1645442140000|2022-02-21 11:15:40|3857|3856.5|3856.5|3856|3857|3856.5|3856.5|3856|716
1645442150000|2022-02-21 11:15:50||3855.5||3855.5||3855.5||3855.5|309
1645442160000|2022-02-21 11:16:00|3857|3856|3857.5|3857|3858|3857|3856.5|3856|658
1645442190000|2022-02-21 11:16:30|3858|3857.5|3859|3858|3859|3858|3858|3857|239
1645442210000|2022-02-21 11:16:50|3859.5|3859|3859|3858|3859.5|3859|3859|3858|1857
1645442220000|2022-02-21 11:17:00|3859.5|3858.5|3859.5|3858|3859.5|3858.5|3859|3858|1546
1645442230000|2022-02-21 11:17:10|3860|3858.5|3859|3858|3860|3858.5|3859|3858|13
1645442240000|2022-02-21 11:17:20|||||||||42
1645442260000|2022-02-21 11:17:40|3858.5|3857.5|3858.5|3857.5|3858.5|3857.5|3858|3857.5|386
1645442270000|2022-02-21 11:17:50|3858|3857|3856.5|3855.5|3858|3857|3856|3855.5|5771
1645442280000|2022-02-21 11:18:00|3856|3856|3855.5|3854.5|3856.5|3856|3855|3854.5|3865
1645442290000|2022-02-21 11:18:10|3856|3855|3857|3855.5|3857|3855.5|3855.5|3854.5|1394
1645442300000|2022-02-21 11:18:20|3857.5|3856|3859|3858|3859|3858|3857|3856|1005
1645442310000|2022-02-21 11:18:30|3859.5|3858.5|3859.5|3858.5|3860.5|3859|3859.5|3858.5|311
1645442320000|2022-02-21 11:18:40|3859||3859.5||3859.5||3859||204
1645442330000|2022-02-21 11:18:50|3860|3859|3860.5|3859|3860.5|3859|3860|3859|439
1645442340000|2022-02-21 11:19:00|3860|3859.5|3860.5|3860|3860.5|3860|3860|3859.5|1176
1645442350000|2022-02-21 11:19:10|3861|3860.5|3861.5|3860.5|3862|3860.5|3861|3860.5|500
1645442360000|2022-02-21 11:19:20|3862|3861|3861.5|3860.5|3862.5|3861|3861.5|3860.5|216
1645442370000|2022-02-21 11:19:30|3862||3861.5||3862||3861.5||928
1645442390000|2022-02-21 11:19:50|3862|3861|3862.5|3861.5|3862.5|3861.5|3862|3861|1897
1645442400000|2022-02-21 11:20:00|3862|3861|3862|3860.5|3862|3861|3861.5|3860.5|108
1645442410000|2022-02-21 11:20:10|3861.5|3861|3862|3861|3862|3861|3861.5|3861|0
1645442420000|2022-02-21 11:20:20|3861.5|3860.5|3862|3861|3862|3861|3861|3860.5|36
1645442430000|2022-02-21 11:20:30|3861.5|3860.5|3860.5|3859|3862|3860.5|3860|3859|366
1645442440000|2022-02-21 11:20:40|3860|3859.5|3860|3859|3860.5|3859.5|3860|3859|0
1645442450000|2022-02-21 11:20:50|3859.5|3858.5|3859.5|3858.5|3859.5|3858.5|3859|3858|471
1645442460000|2022-02-21 11:21:00|3859|3859|3859.5|3859|3859.5|3859|3859|3859|242
1645442470000|2022-02-21 11:21:10|3860|3858.5|3860|3858.5|3860|3859|3860|3858.5|394
1645442480000|2022-02-21 11:21:20|3859.5||3859.5||3859.5||3859.5||295
1645442490000|2022-02-21 11:21:30|3859||3859.5||3859.5||3859||34
1645442500000|2022-02-21 11:21:40|3859||3859.5||3859.5||3859||103
1645442510000|2022-02-21 11:21:50|||||||||27
1645442520000|2022-02-21 11:22:00|3860|3859|3860.5|3859.5|3860.5|3859.5|3860|3859|63
1645442540000|2022-02-21 11:22:20|||||||||36
1645442560000|2022-02-21 11:22:40|3860|3859|3859.5|3858|3860.5|3859|3858|3857.5|3904
1645442570000|2022-02-21 11:22:50|3859|3858.5|3859.5|3858.5|3859.5|3858.5|3859|3858|696
1645442600000|2022-02-21 11:23:20||3859||3858.5||3859||3858.5|0
1645442620000|2022-02-21 11:23:40|||||||||100
1645442630000|2022-02-21 11:23:50|3860|3859|3860.5|3859|3860.5|3859.5|3860|3859|1110
1645442640000|2022-02-21 11:24:00|3860||3860||3860.5||3860||0
1645442650000|2022-02-21 11:24:10|3859.5|3858.5|3859.5|3858.5|3860|3858.5|3859.5|3858.5|400
1645442660000|2022-02-21 11:24:20|3860|3859|3860|3859|3860|3859|3860|3858.5|0
1645442670000|2022-02-21 11:24:30|3859.5|3858.5|3859.5|3858.5|3860|3858.5|3859.5|3858.5|470
1645442680000|2022-02-21 11:24:40|3860||3860||3860||3860||0
1645442690000|2022-02-21 11:24:50|3860.5|3859|3860|3859|3860.5|3860|3860|3858.5|1906
1645442700000|2022-02-21 11:25:00|3860.5|3859.5|3861|3859.5|3861|3860|3860.5|3859.5|871
1645442710000|2022-02-21 11:25:10|||||||||74
1645442720000|2022-02-21 11:25:20|3860.5|3859|3860|3859|3860.5|3859|3859.5|3859|180
1645442730000|2022-02-21 11:25:30|3860.5||3860||3860.5||3860||0
1645442750000|2022-02-21 11:25:50|3861|3859.5|3862|3861|3862.5|3861.5|3861|3859.5|811
1645442760000|2022-02-21 11:26:00|3861.5||3862||3862||3861.5||50
1645442790000|2022-02-21 11:26:30|3861.5|3860.5|3862|3861|3862|3861|3861|3860|64
1645442810000|2022-02-21 11:26:50|3861.5|3860.5|3861.5|3860.5|3861.5|3861|3861|3860.5|480
1645442820000|2022-02-21 11:27:00|3861|3860|3860.5|3859.5|3861|3860|3860.5|3859|178
1645442830000|2022-02-21 11:27:10|3860|3859|3860.5|3859.5|3860.5|3859.5|3859.5|3859|609
1645442840000|2022-02-21 11:27:20|3861|3859|3862|3861|3862|3861|3861|3859|163
1645442850000|2022-02-21 11:27:30|3861.5|3860|3860.5|3859.5|3861.5|3860|3860.5|3859.5|338
1645442860000|2022-02-21 11:27:40|3861|3859|3860.5|3859.5|3861|3859.5|3860.5|3859|0
1645442870000|2022-02-21 11:27:50|3861|3859|3860.5|3859.5|3861|3860|3860.5|3859|895
1645442880000|2022-02-21 11:28:00|3861|3860|3860.5|3859.5|3861|3860.5|3860.5|3859.5|391
1645442890000|2022-02-21 11:28:10|||||||||38
1645442910000|2022-02-21 11:28:30|||||||||178
1645442920000|2022-02-21 11:28:40||3859||3859||3859||3859|38
1645442930000|2022-02-21 11:28:50|3860|3858.5|3859.5|3858.5|3860|3858.5|3859|3858.5|102
1645442940000|2022-02-21 11:29:00|3860|3859|3860|3859|3860.5|3859.5|3859.5|3859|109
1645442950000|2022-02-21 11:29:10||3858.5||3859||3859||3858.5|0
1645442960000|2022-02-21 11:29:20|3860.5|3859.5|3860.5|3859.5|3860.5|3859.5|3860.5|3859.5|110
1645442980000|2022-02-21 11:29:40|||||||||37
1645442990000|2022-02-21 11:29:50|3860|3859|3860|3859|3860.5|3859|3860|3859|417
1645443000000|2022-02-21 11:30:00|3860.5|3860|3861|3860|3861|3860.5|3860.5|3859.5|1752
1645443010000|2022-02-21 11:30:10|3860.5|3859.5|3859|3857.5|3860.5|3859.5|3858.5|3857.5|6978
1645443020000|2022-02-21 11:30:20|3859.5|3858|3859|3858|3859.5|3858|3858.5|3857.5|2157
1645443030000|2022-02-21 11:30:30|||||||||610
1645443040000|2022-02-21 11:30:40|3859.5|3858.5|3860.5|3859|3860.5|3859|3859|3858.5|1735
1645443050000|2022-02-21 11:30:50|3860|3859.5|3860|3859|3860.5|3859.5|3860|3859|620
1645443060000|2022-02-21 11:31:00|3860.5|3859.5|3861.5|3860.5|3861.5|3860.5|3860|3859.5|341
1645443070000|2022-02-21 11:31:10|3861|3860|3861|3860|3861|3860|3861|3860|24
1645443080000|2022-02-21 11:31:20|||||||||265
1645443090000|2022-02-21 11:31:30|3860.5|3859.5|3860|3859|3860.5|3859.5|3860|3859|538
1645443110000|2022-02-21 11:31:50|||||||||65
1645443120000|2022-02-21 11:32:00|3859.5|3858.5|3858.5|3857.5|3859.5|3858.5|3858.5|3857.5|653
1645443130000|2022-02-21 11:32:10|3859|3858|3859.5|3858|3860|3858|3858.5|3858|225
1645443150000|2022-02-21 11:32:30||3858.5||3858.5||3858.5||3858.5|51
1645443160000|2022-02-21 11:32:40||3858||3858||3858||3858|0
1645443170000|2022-02-21 11:32:50|3860|3858.5|3859|3858|3860|3858.5|3859|3858|367
1645443180000|2022-02-21 11:33:00|3859.5||3859.5||3859.5||3858.5||110
1645443190000|2022-02-21 11:33:10|3859||3859||3859.5||3859||0
1645443200000|2022-02-21 11:33:20|3859.5|3858.5|3860|3858.5|3860|3858.5|3859.5|3858.5|30
1645443210000|2022-02-21 11:33:30|3859.5||3859.5||3859.5||3859.5||87
1645443220000|2022-02-21 11:33:40|3860|3859|3860|3859|3860|3859|3860|3859|34
1645443230000|2022-02-21 11:33:50||3858.5||3859||3859||3858.5|41
1645443240000|2022-02-21 11:34:00|3859.5|3858.5|3859.5|3858.5|3859.5|3859|3859.5|3858.5|63
1645443250000|2022-02-21 11:34:10|3859|3858|3857.5|3856.5|3859|3858|3857.5|3856.5|5890
1645443260000|2022-02-21 11:34:20||3857||3856.5||3857||3856.5|49
1645443270000|2022-02-21 11:34:30|||||||||478
1645443280000|2022-02-21 11:34:40|3858|3857|3859|3857.5|3859|3857.5|3858|3857|1564
1645443290000|2022-02-21 11:34:50|||||||||119
1645443300000|2022-02-21 11:35:00|3858.5|3858|3858.5|3857.5|3858.5|3858|3858.5|3857.5|0
1645443310000|2022-02-21 11:35:10|3859|3858.5|3859|3858|3859|3858.5|3859|3858|173
1645443330000|2022-02-21 11:35:30|3858.5|3857.5|3859|3858|3859|3858|3858|3856.5|2504
1645443340000|2022-02-21 11:35:40|3859.5|3858.5|3859.5|3858.5|3859.5|3858.5|3859|3858|49177
1645443350000|2022-02-21 11:35:50||3858||3858.5||3858.5||3858|555
1645443370000|2022-02-21 11:36:10|3860|3859|3861|3860|3861|3860|3860|3859|1563
1645443380000|2022-02-21 11:36:20|3861.5|3860.5|3861.5|3860.5|3861.5|3860.5|3861.5|3860.5|0
1645443390000|2022-02-21 11:36:30|||||||||35
1645443400000|2022-02-21 11:36:40|||||||||52
1645443410000|2022-02-21 11:36:50|3861|3861|3861.5|3860.5|3861.5|3861|3861|3860|3436
1645443440000|2022-02-21 11:37:20|||||||||125
1645443470000|2022-02-21 11:37:50|3861|3860|3860|3859|3861|3860|3859.5|3859|717
1645443480000|2022-02-21 11:38:00|3860.5|3859.5|3861|3860|3861|3860.5|3860.5|3859.5|881
1645443490000|2022-02-21 11:38:10|||||||||775
1645443500000|2022-02-21 11:38:20|3860.5|3859.5|3860.5|3859.5|3860.5|3859.5|3860|3859.5|388
1645443510000|2022-02-21 11:38:30|3861|3860|3861|3860|3861|3860|3861|3860|182
1645443530000|2022-02-21 11:38:50|3861.5|3860.5|3861.5|3861|3861.5|3861|3861.5|3860.5|774
1645443540000|2022-02-21 11:39:00|3862|3861.5|3862.5|3861.5|3862.5|3861.5|3862|3861.5|44
1645443550000|2022-02-21 11:39:10|3863|3862|3864|3863|3864|3863|3863|3862|371
1645443560000|2022-02-21 11:39:20|3864.5|3863.5|3865|3864|3865|3864|3864.5|3863.5|67
1645443570000|2022-02-21 11:39:30|3865.5|3864.5|3867|3866|3867|3866.5|3865.5|3864.5|486
1645443580000|2022-02-21 11:39:40|3867.5|3866.5|3868.5|3867.5|3868.5|3867.5|3867.5|3866.5|742
1645443590000|2022-02-21 11:39:50|3869|3868|3869|3867.5|3869|3868|3869|3867.5|385
1645443600000|2022-02-21 11:40:00||3868||3868||3868||3868|0
1645443610000|2022-02-21 11:40:10|3869.5|3868.5|3869.5|3868.5|3869.5|3869|3869.5|3868.5|542
1645443620000|2022-02-21 11:40:20|3870|3869|3867.5|3866.5|3870|3869|3867.5|3866.5|2057
1645443630000|2022-02-21 11:40:30|3867|3866|3866.5|3865|3867|3866|3865.5|3864.5|707
1645443640000|2022-02-21 11:40:40|3867|3865.5|3866.5|3865|3867.5|3866|3866|3865|464
1645443650000|2022-02-21 11:40:50|||||||||102
1645443660000|2022-02-21 11:41:00|3866||3866||3866||3865.5||360
1645443680000|2022-02-21 11:41:20|3865.5|3864|3865.5|3864.5|3865.5|3864.5|3865|3864|46
1645443690000|2022-02-21 11:41:30|3865|3864|3864|3862.5|3865|3864|3863|3862|929
1645443700000|2022-02-21 11:41:40|3863.5|3862|3863.5|3862|3864|3862.5|3863.5|3862|0
1645443710000|2022-02-21 11:41:50|3864|3862.5|3864|3863|3864|3863|3863.5|3862.5|738
1645443750000|2022-02-21 11:42:30|3863.5||3863.5||3863.5||3863.5||135
1645443760000|2022-02-21 11:42:40|3864||3864||3864||3863.5||65
1645443770000|2022-02-21 11:42:50|||||||||50
1645443780000|2022-02-21 11:43:00|3864.5|3863.5|3865.5|3864|3866|3865|3864|3863.5|847
1645443790000|2022-02-21 11:43:10||3864.5||3864.5||3864.5||3864|0
1645443800000|2022-02-21 11:43:20|3865|3864|3864|3863|3865|3864|3864|3863|413
1645443810000|2022-02-21 11:43:30|3863.5|3862.5|3863.5|3862|3863.5|3862.5|3863|3861.5|294
1645443840000|2022-02-21 11:44:00|3863||3863||3863||3863||33
1645443850000|2022-02-21 11:44:10|3862.5||3863||3863||3862.5||0
1645443860000|2022-02-21 11:44:20|||||||||310
1645443870000|2022-02-21 11:44:30|3863.5|3862.5|3863|3862|3863.5|3862.5|3862.5|3862|686
1645443890000|2022-02-21 11:44:50|||||||||99
1645443900000|2022-02-21 11:45:00|3863.5|3862.5|3865|3864|3865|3864.5|3863.5|3862.5|1453
1645443910000|2022-02-21 11:45:10|3865.5|3864.5|3865.5|3864|3865.5|3864.5|3865.5|3864|1405
1645443920000|2022-02-21 11:45:20|3865||3865||3865||3864.5||12
1645443930000|2022-02-21 11:45:30|3865.5|3864.5|3865|3864|3865.5|3864.5|3865|3864|3
1645443950000|2022-02-21 11:45:50|3864.5|3863.5|3863.5|3863|3864.5|3863.5|3863.5|3863|515
1645443960000|2022-02-21 11:46:00|3863|3862|3863.5|3862|3863.5|3862|3862.5|3862|609
1645443970000|2022-02-21 11:46:10|3863||3863.5||3863.5||3863||0
1645443990000|2022-02-21 11:46:30|||||||||12
1645444010000|2022-02-21 11:46:50|3863|3862.5|3863.5|3862.5|3863.5|3862.5|3863|3862.5|525
1645444020000|2022-02-21 11:47:00|3864||3863.5||3864||3863.5||2
1645444030000|2022-02-21 11:47:10|3864||3864||3864||3864||0
1645444050000|2022-02-21 11:47:30|3863.5|3863|3864|3863|3864|3863|3863.5|3863|0
1645444060000|2022-02-21 11:47:40|3863.5|3862.5|3862.5|3862|3863.5|3862.5|3862.5|3862|395
1645444070000|2022-02-21 11:47:50|3863||3863||3863||3862.5||94
1645444080000|2022-02-21 11:48:00|3862.5|3861|3862|3861|3862.5|3861.5|3862|3861|372
1645444090000|2022-02-21 11:48:10|3861.5|3860.5|3861|3860|3862|3860.5|3861|3860|352
1645444100000|2022-02-21 11:48:20|3861.5|3861|3861|3860|3861.5|3861|3861|3860|0
1645444110000|2022-02-21 11:48:30|3860.5|3859.5|3861|3860|3861|3860|3860.5|3859|2246
1645444120000|2022-02-21 11:48:40|||||||||105
1645444130000|2022-02-21 11:48:50||3859.5||3860||3860||3859.5|326
1645444140000|2022-02-21 11:49:00|3860.5|3859.5|3860.5|3859|3860.5|3859.5|3859.5|3859|297
1645444150000|2022-02-21 11:49:10|3860|3858|3859|3858|3860|3858|3859|3858|90
1645444160000|2022-02-21 11:49:20|3858.5||3859||3859||3858.5||233
1645444170000|2022-02-21 11:49:30|||||||||2050
1645444180000|2022-02-21 11:49:40|3859.5|3858.5|3860|3859|3860|3859|3859.5|3858.5|968
1645444190000|2022-02-21 11:49:50|3860.5|3859.5|3860|3859|3860.5|3859.5|3860|3859|783
1645444200000|2022-02-21 11:50:00|3859.5|3858.5|3860|3859|3860|3859.5|3859.5|3858|1025
1645444210000|2022-02-21 11:50:10|3860.5|3860|3860.5|3860|3860.5|3860|3860.5|3860|356
1645444220000|2022-02-21 11:50:20|3861|3859.5|3861.5|3860.5|3861.5|3860.5|3860.5|3859.5|1980
1645444230000|2022-02-21 11:50:30|3862|3861|3862|3861|3862.5|3861|3862|3861|47
1645444240000|2022-02-21 11:50:40|3861.5|3860|3860|3858.5|3861.5|3860|3860|3858.5|846
1645444250000|2022-02-21 11:50:50|3859.5|3858|3859.5|3858|3859.5|3858|3859|3858|139
1645444270000|2022-02-21 11:51:10|3860|3858.5|3860.5|3859|3860.5|3859|3860|3858.5|62
1645444280000|2022-02-21 11:51:20|3860|3858.5|3859|3858|3860|3858.5|3859|3858|0
1645444290000|2022-02-21 11:51:30|3859.5||3859.5||3859.5||3859.5||0
1645444300000|2022-02-21 11:51:40|3859||3860||3860||3859||0
1645444310000|2022-02-21 11:51:50|3859.5|3858.5|3859.5|3858.5|3859.5|3858.5|3859.5|3858.5|23
1645444320000|2022-02-21 11:52:00|3860|3859.5|3859.5|3858|3860.5|3859.5|3859.5|3858|806
1645444340000|2022-02-21 11:52:20|3860|3858.5|3860|3859.5|3860.5|3859.5|3860|3858.5|685
1645444350000|2022-02-21 11:52:30|3860.5|3860|3863.5|3863|3863.5|3863|3860.5|3860|725
1645444360000|2022-02-21 11:52:40|3864|3862.5|3863|3862|3864|3862.5|3862.5|3861.5|794
1645444370000|2022-02-21 11:52:50|3863.5|3862.5|3863.5|3863|3864|3863|3863|3862.5|1604
1645444380000|2022-02-21 11:53:00|3863|3862|3863|3861.5|3863|3862.5|3862.5|3861.5|1019
1645444390000|2022-02-21 11:53:10|3863.5|3862|3863.5|3862.5|3863.5|3862.5|3863.5|3862|234
1645444430000|2022-02-21 11:53:50|||||||||223
1645444440000|2022-02-21 11:54:00|3863|3862|3863|3861.5|3863.5|3862.5|3862|3861|2530
1645444450000|2022-02-21 11:54:10|||||||||202
1645444460000|2022-02-21 11:54:20|3862.5|3862|3863|3861.5|3863|3862|3862.5|3861.5|212
1645444470000|2022-02-21 11:54:30|3862.5|3862|3863|3861.5|3863|3862|3862.5|3861.5|220
1645444480000|2022-02-21 11:54:40|3862.5||3863||3863||3862.5||128
1645444490000|2022-02-21 11:54:50|3862.5|3861|3863.5|3862|3863.5|3862|3862|3861|1752
1645444500000|2022-02-21 11:55:00|3864|3862.5|3864|3863.5|3864|3863.5|3864|3862.5|2300
1645444510000|2022-02-21 11:55:10|||||||||1054
1645444520000|2022-02-21 11:55:20|3863.5|3863|3864|3863|3864|3863.5|3863.5|3863|739
1645444530000|2022-02-21 11:55:30|3863.5|3862.5|3863.5|3862.5|3863.5|3862.5|3863.5|3862.5|420
1645444540000|2022-02-21 11:55:40|3864|3863|3864|3863|3864|3863|3863.5|3863|0
1645444550000|2022-02-21 11:55:50|3864.5|3863.5|3864.5|3864|3864.5|3864|3864|3863.5|621
1645444560000|2022-02-21 11:56:00|3865|3863|3864.5|3863.5|3865|3863.5|3864|3863|50
1645444570000|2022-02-21 11:56:10|3864|3863|3864|3863|3864.5|3863|3863.5|3863|32
1645444590000|2022-02-21 11:56:30|||||||||21
1645444600000|2022-02-21 11:56:40|3863.5|3862|3863|3862|3863.5|3862|3863|3862|115
1645444610000|2022-02-21 11:56:50|3863.5|3862.5|3864.5|3863.5|3864.5|3863.5|3863.5|3862.5|246
1645444620000|2022-02-21 11:57:00|3865|3864|3864.5|3863.5|3866|3865|3864.5|3863.5|2924
1645444640000|2022-02-21 11:57:20|3865|3864|3865|3864.5|3865.5|3864.5|3865|3864|1133
1645444660000|2022-02-21 11:57:40|3865.5|3865|3865|3864|3865.5|3865|3864.5|3864|1447
1645444670000|2022-02-21 11:57:50|3865.5|3864.5|3865|3864.5|3865.5|3864.5|3865|3864|299
1645444680000|2022-02-21 11:58:00||3864||3864||3864||3864|825
1645444690000|2022-02-21 11:58:10|||||||||152
1645444720000|2022-02-21 11:58:40|||||||||27
1645444730000|2022-02-21 11:58:50|3865.5|3864.5|3865.5|3864.5|3865.5|3864.5|3865.5|3864|446
1645444760000|2022-02-21 11:59:20|3865|3864|3865|3864|3865|3864|3865|3864|213
1645444770000|2022-02-21 11:59:30|3865.5|3864.5|3865.5|3864.5|3865.5|3864.5|3865.5|3864.5|0
1645444780000|2022-02-21 11:59:40||3865||3864.5||3865||3864.5|67
1645444790000|2022-02-21 11:59:50|3866|3865|3865.5|3865|3866.5|3865.5|3865.5|3865|1882
1645444800000|2022-02-21 12:00:00||3864.5||3864.5||3864.5||3864.5|35
1645444830000|2022-02-21 12:00:30|3865|3864|3863.5|3862.5|3865.5|3864|3863|3862|4101
1645444840000|2022-02-21 12:00:40|3863|3862|3860.5|3859.5|3863|3862|3860.5|3859.5|16783
1645444850000|2022-02-21 12:00:50|3861|3860|3861|3860|3861|3860|3860.5|3860|1220
1645444860000|2022-02-21 12:01:00|3861.5|3860.5|3861.5|3860.5|3861.5|3860.5|3861.5|3860.5|123
1645444890000|2022-02-21 12:01:30|||||||||11
1645444910000|2022-02-21 12:01:50|3861|3860|3863|3862|3863|3862|3861|3860|4779
1645444920000|2022-02-21 12:02:00|3864|3862.5|3864.5|3864|3866|3865|3863.5|3862.5|1576
1645444930000|2022-02-21 12:02:10|3865|3864.5|3865|3864.5|3865.5|3864.5|3865|3864|1065
1645444940000|2022-02-21 12:02:20|3865.5|3865|3865|3864.5|3865.5|3865|3865|3864.5|906
1645444950000|2022-02-21 12:02:30|||||||||191
1645444970000|2022-02-21 12:02:50|3865.5|3865|3865|3864.5|3865.5|3865|3865|3864.5|1016
1645444980000|2022-02-21 12:03:00|3864.5|3864|3865|3864|3865.5|3864.5|3864.5|3864|2355
1645444990000|2022-02-21 12:03:10|||||||||150
1645445000000|2022-02-21 12:03:20|||||||||172
1645445030000|2022-02-21 12:03:50|||||||||135
1645445040000|2022-02-21 12:04:00|3865.5|3864.5|3865|3864|3865.5|3865|3865|3864|2103
1645445050000|2022-02-21 12:04:10|||||||||20
1645445070000|2022-02-21 12:04:30|3864.5|3863.5|3864|3862.5|3864.5|3863.5|3864|3862.5|1848
1645445080000|2022-02-21 12:04:40|3863.5||3863.5||3863.5||3863.5||0
1645445090000|2022-02-21 12:04:50|3864|3863|3864|3863|3864|3863|3864|3863|0
1645445100000|2022-02-21 12:05:00|3864.5|3863.5|3864|3863.5|3864.5|3864|3864|3863.5|268
1645445110000|2022-02-21 12:05:10|||||||||60
1645445130000|2022-02-21 12:05:30|3863.5|3863|3862|3861.5|3863.5|3863|3862|3861.5|1658
1645445140000|2022-02-21 12:05:40|3861.5|3861|3861|3860|3861.5|3861|3861|3860|203
1645445150000|2022-02-21 12:05:50|3861.5|3860.5|3862.5|3861.5|3862.5|3861.5|3861.5|3860.5|609
1645445160000|2022-02-21 12:06:00|3863||3862.5||3863||3862.5||113
1645445180000|2022-02-21 12:06:20|3863|3862|3863|3862|3863|3862|3863|3862|544
1645445190000|2022-02-21 12:06:30|||||||||58
1645445210000|2022-02-21 12:06:50|||||||||148
1645445230000|2022-02-21 12:07:10|3862.5|3861.5|3860|3859|3862.5|3861.5|3860|3859|1009
1645445250000|2022-02-21 12:07:30|3859.5|3858|3858.5|3857.5|3859.5|3858.5|3858.5|3857.5|992
1645445260000|2022-02-21 12:07:40|3858||3858||3858||3858||498
1645445270000|2022-02-21 12:07:50|3858.5|3858|3859.5|3858|3859.5|3858.5|3858|3857.5|1623
1645445280000|2022-02-21 12:08:00|3859||3859.5||3859.5||3859||0
1645445290000|2022-02-21 12:08:10|3859|3857.5|3858.5|3857.5|3859.5|3857.5|3858.5|3857.5|36
1645445300000|2022-02-21 12:08:20|3858|3857|3853|3852.5|3858|3857|3853|3851.5|23193
1645445310000|2022-02-21 12:08:30|3852.5|3852|3854|3853|3854|3853|3852.5|3851|1477
1645445330000|2022-02-21 12:08:50|3853.5|3852.5|3853|3852|3853.5|3852.5|3852.5|3852|1879
1645445350000|2022-02-21 12:09:10|3853.5|3852.5|3854.5|3853.5|3854.5|3853.5|3853.5|3852.5|2586
1645445360000|2022-02-21 12:09:20|3855|3854|3855|3854|3855.5|3854|3855|3853.5|482
1645445370000|2022-02-21 12:09:30|3855.5|3853.5|3855|3853.5|3855.5|3854|3855|3853.5|0
1645445380000|2022-02-21 12:09:40|3855.5|3854|3855|3854|3855.5|3854|3854.5|3854|965
1645445390000|2022-02-21 12:09:50|3855.5||3855||3855.5||3855||503
1645445400000|2022-02-21 12:10:00|3855.5|3854.5|3855.5|3854.5|3855.5|3854.5|3855.5|3854.5|226
1645445410000|2022-02-21 12:10:10|3856|3855|3855.5|3854.5|3856|3855|3855.5|3854.5|0
1645445420000|2022-02-21 12:10:20||3854||3854||3854||3854|0
1645445430000|2022-02-21 12:10:30|3855|3853.5|3855|3854|3855.5|3854|3854.5|3853.5|418
1645445440000|2022-02-21 12:10:40|||||||||390
1645445450000|2022-02-21 12:10:50|||||||||102
1645445460000|2022-02-21 12:11:00||3854.5||3854||3854.5||3854|82
1645445480000|2022-02-21 12:11:20|3855.5|3854.5|3857|3856|3857.5|3857|3855.5|3854|1937
1645445490000|2022-02-21 12:11:30|3857.5||3857||3857.5||3857||237
1645445510000|2022-02-21 12:11:50|3857.5|3857|3858|3856.5|3858.5|3857|3857.5|3856.5|606
1645445520000|2022-02-21 12:12:00|3857.5||3857.5||3857.5||3857.5||30
1645445540000|2022-02-21 12:12:20|||||||||76
1645445550000|2022-02-21 12:12:30|||||||||46
1645445560000|2022-02-21 12:12:40|3857|3856|3856.5|3855.5|3857|3856|3856|3855.5|303
1645445570000|2022-02-21 12:12:50|3856|3855|3855|3853.5|3856|3855|3854.5|3853.5|829
1645445580000|2022-02-21 12:13:00|3854.5||3855||3855||3854.5||95
1645445590000|2022-02-21 12:13:10|3854.5||3854.5||3854.5||3854.5||0
1645445600000|2022-02-21 12:13:20|3855||3855||3855||3855||84
1645445620000|2022-02-21 12:13:40|3855.5|3854|3856.5|3855|3856.5|3855|3855.5|3854|763
1645445630000|2022-02-21 12:13:50|3856|3854.5|3855|3853.5|3856|3854.5|3855|3853.5|832
1645445640000|2022-02-21 12:14:00||3854||3853.5||3854||3853.5|65
1645445650000|2022-02-21 12:14:10|3854.5||3855||3855||3854.5||0
1645445660000|2022-02-21 12:14:20|3854.5||3855||3855||3854.5||0
1645445670000|2022-02-21 12:14:30|3854.5||3855||3855||3854.5||0
1645445700000|2022-02-21 12:15:00|3855.5|3854.5|3855|3853.5|3855.5|3854.5|3854.5|3853.5|185
1645445710000|2022-02-21 12:15:10|3854.5|3854|3855.5|3854|3856|3854.5|3854.5|3853.5|559
1645445720000|2022-02-21 12:15:20|3855||3855||3855||3855||60
1645445730000|2022-02-21 12:15:30|3855.5|3854.5|3855|3854|3855.5|3855|3855|3854|475
1645445740000|2022-02-21 12:15:40|||||||||22
1645445750000|2022-02-21 12:15:50|3855.5|3853.5|3856|3854.5|3856|3854.5|3855.5|3853.5|410
1645445760000|2022-02-21 12:16:00|3855.5||3856||3856||3855.5||0
1645445770000|2022-02-21 12:16:10|3855.5|3854|3854|3853.5|3855.5|3854|3854|3853.5|29
1645445780000|2022-02-21 12:16:20|3854.5||3854.5||3854.5||3854.5||258
1645445790000|2022-02-21 12:16:30|3854|3853|3852.5|3851.5|3854.5|3853|3852.5|3851.5|1137
1645445800000|2022-02-21 12:16:40|3852|3851|3853|3852|3853.5|3852.5|3852|3851|1686
1645445810000|2022-02-21 12:16:50||3851.5||3851.5||3851.5||3851.5|154
1645445820000|2022-02-21 12:17:00|3852.5|3851|3852.5|3851|3852.5|3851.5|3852|3851|308
1645445830000|2022-02-21 12:17:10|3852||3852.5||3852.5||3852||0
1645445840000|2022-02-21 12:17:20|3852|3850.5|3851.5|3850.5|3852|3850.5|3851.5|3850.5|50
1645445850000|2022-02-21 12:17:30|||||||||39
1645445870000|2022-02-21 12:17:50|||||||||42
1645445900000|2022-02-21 12:18:20|3852|3851|3852|3851|3852|3851|3852|3850.5|997
1645445910000|2022-02-21 12:18:30|3851.5|3850.5|3852|3851|3852|3851|3851|3850.5|1392
1645445920000|2022-02-21 12:18:40|||||||||295
1645445930000|2022-02-21 12:18:50|3852.5|3851.5|3854|3853|3854|3853|3852.5|3851.5|1410
1645445940000|2022-02-21 12:19:00|3853.5|3852.5|3852.5|3852|3853.5|3852.5|3852|3851|1149
1645445950000|2022-02-21 12:19:10|3853|3851.5|3852.5|3851|3853|3851.5|3852.5|3851|196
1645445960000|2022-02-21 12:19:20|||||||||31
1645445970000|2022-02-21 12:19:30|3852||3852.5||3852.5||3852||0
1645445980000|2022-02-21 12:19:40|3852||3852.5||3852.5||3852||7
1645445990000|2022-02-21 12:19:50|3852|3850.5|3851.5|3850.5|3852|3850.5|3850.5|3849.5|1486
1645446000000|2022-02-21 12:20:00|3852|3851|3852|3851|3854|3853|3851.5|3851|4797
1645446010000|2022-02-21 12:20:10|3852.5||3852.5||3852.5||3852.5||0
1645446020000|2022-02-21 12:20:20|3853|3851.5|3854|3853|3854|3853.5|3853|3851|4225
1645446030000|2022-02-21 12:20:30|3853.5|3852.5|3853.5|3852.5|3853.5|3852.5|3853.5|3852|211
1645446040000|2022-02-21 12:20:40|||||||||34
1645446050000|2022-02-21 12:20:50|||||||||681
1645446060000|2022-02-21 12:21:00|||||||||4
1645446070000|2022-02-21 12:21:10|3854|3853|3855|3854|3855.5|3854|3854|3853|1128
1645446080000|2022-02-21 12:21:20|3854.5|3853.5|3854|3853|3854.5|3853.5|3854|3853|187
1645446090000|2022-02-21 12:21:30|3854.5|3853.5|3855|3853.5|3855|3853.5|3854.5|3853.5|326
1645446100000|2022-02-21 12:21:40|3854.5|3853|3854|3853|3854.5|3853|3854|3853|129
1645446110000|2022-02-21 12:21:50|||||||||471
1645446120000|2022-02-21 12:22:00|||||||||334
1645446130000|2022-02-21 12:22:10|||||||||96
1645446140000|2022-02-21 12:22:20|3853.5|3852.5|3852.5|3851.5|3853.5|3852.5|3852.5|3851.5|552
1645446150000|2022-02-21 12:22:30|3853|3851|3851.5|3850.5|3853|3851|3851.5|3850.5|1396
1645446160000|2022-02-21 12:22:40|||||||||62
1645446170000|2022-02-21 12:22:50|3852|3850|3851.5|3850|3852|3850|3851.5|3850|1508
1645446180000|2022-02-21 12:23:00||3850.5||3850.5||3850.5||3850.5|455
1645446190000|2022-02-21 12:23:10|||||||||76
1645446200000|2022-02-21 12:23:20|||||||||165
1645446210000|2022-02-21 12:23:30|3852|3851|3852.5|3852|3852.5|3852|3852|3851|1075
1645446220000|2022-02-21 12:23:40|3852|3851.5|3852|3851|3852|3851.5|3851.5|3850.5|1189
1645446230000|2022-02-21 12:23:50|3852.5|3851.5|3853|3851.5|3853.5|3852|3852.5|3851|552
1645446240000|2022-02-21 12:24:00|||||||||234
1645446250000|2022-02-21 12:24:10||3852||3852||3852||3852|0
1645446260000|2022-02-21 12:24:20|3853.5|3852.5|3853.5|3852|3853.5|3852.5|3853.5|3852|12
1645446270000|2022-02-21 12:24:30|3854|3852.5|3854|3853|3854|3853|3854|3852.5|0
1645446280000|2022-02-21 12:24:40|3854.5|3852.5|3854.5|3853.5|3854.5|3854|3854|3852.5|1983
1645446290000|2022-02-21 12:24:50|3855|3854|3855|3853.5|3856|3854.5|3854.5|3853.5|627
1645446300000|2022-02-21 12:25:00|3854.5|3853|3854|3853|3854.5|3853|3854|3853|98
1645446330000|2022-02-21 12:25:30|3854.5|3853.5|3854.5|3853.5|3854.5|3854|3854.5|3853.5|100
1645446340000|2022-02-21 12:25:40|||||||||68
1645446350000|2022-02-21 12:25:50|||||||||51
1645446360000|2022-02-21 12:26:00|3855|3854|3855|3854|3855|3854|3855|3854|91
1645446400000|2022-02-21 12:26:40|3855.5||3855.5||3855.5||3855||918
1645446410000|2022-02-21 12:26:50||3854.5||3854.5||3854.5||3854.5|73
1645446420000|2022-02-21 12:27:00|||||||||155
1645446450000|2022-02-21 12:27:30|3855|3854|3855|3854|3855|3854|3854.5|3854|189
1645446460000|2022-02-21 12:27:40|3855.5|3854.5|3858.5|3857|3858.5|3857|3855|3854.5|1328
1645446470000|2022-02-21 12:27:50||3857.5||3857.5||3857.5||3857.5|238
1645446480000|2022-02-21 12:28:00|3858|3857|3858|3857|3858|3857|3857.5|3856.5|619
1645446490000|2022-02-21 12:28:10|3857.5|3856.5|3858|3856.5|3858|3856.5|3857.5|3856.5|714
1645446500000|2022-02-21 12:28:20|3857.5|3856|3857|3856|3857.5|3856|3857|3856|1033
1645446520000|2022-02-21 12:28:40|3857.5|3856.5|3858|3857|3858|3857.5|3857|3856.5|941
1645446530000|2022-02-21 12:28:50|3858.5|3857.5|3859|3857.5|3859|3857.5|3858.5|3857.5|863
1645446540000|2022-02-21 12:29:00|3858.5|3857|3858|3857|3859|3857|3858|3857|146
1645446550000|2022-02-21 12:29:10|3858.5||3858.5||3858.5||3858.5||0
1645446560000|2022-02-21 12:29:20|3858|3856.5|3857|3856|3858|3856.5|3857|3856|20
1645446570000|2022-02-21 12:29:30|3857.5|3856.5|3857.5|3856.5|3857.5|3856.5|3857.5|3856.5|630
1645446580000|2022-02-21 12:29:40||3857||3857||3857||3857|1
1645446590000|2022-02-21 12:29:50|3858|3857.5|3858.5|3857|3859|3858|3858|3857|1991
1645446600000|2022-02-21 12:30:00|3858|3856.5|3857|3856|3858|3856.5|3857|3855.5|160
1645446610000|2022-02-21 12:30:10|3857.5||3857.5||3857.5||3857.5||0
1645446620000|2022-02-21 12:30:20|3856.5|3856.5|3856|3855|3857.5|3856.5|3855|3854.5|5152
1645446630000|2022-02-21 12:30:30||3854.5||3854.5||3854.5||3854.5|252
1645446640000|2022-02-21 12:30:40|3856.5|3855|3855.5|3854.5|3856.5|3855|3855.5|3854.5|1093
1645446650000|2022-02-21 12:30:50|3855|3854|3855.5|3854|3855.5|3854|3855|3854|437
1645446660000|2022-02-21 12:31:00|3856|3854.5|3856.5|3855|3856.5|3855.5|3856|3854.5|1483
1645446670000|2022-02-21 12:31:10|3857|3855.5|3857|3856|3857.5|3856.5|3857|3855.5|314
1645446690000|2022-02-21 12:31:30|3856.5|3855.5|3856.5|3855.5|3856.5|3855.5|3856|3855.5|690
1645446700000|2022-02-21 12:31:40|3857||3856.5||3857||3856.5||56
1645446710000|2022-02-21 12:31:50|3856|3855|3856|3855|3856|3855|3856|3855|463
1645446720000|2022-02-21 12:32:00|3856.5|3855.5|3856.5|3855.5|3856.5|3855.5|3856.5|3855.5|48
1645446740000|2022-02-21 12:32:20|3857|3856|3857|3856|3857|3856|3857|3856|290
1645446760000|2022-02-21 12:32:40|3856.5||3856.5||3856.5||3856.5||255
1645446770000|2022-02-21 12:32:50|3856|3855.5|3856|3855|3856.5|3855.5|3856|3855|233
1645446800000|2022-02-21 12:33:20|3855.5|3854.5|3854.5|3854|3855.5|3854.5|3854.5|3854|609
1645446810000|2022-02-21 12:33:30|3855||3855||3855||3855||0
1645446830000|2022-02-21 12:33:50|||||||||155
1645446840000|2022-02-21 12:34:00|3855.5||3855||3855.5||3855||0
1645446850000|2022-02-21 12:34:10|||||||||83
1645446870000|2022-02-21 12:34:30|3854.5|3853.5|3854.5|3853|3854.5|3853.5|3854.5|3853|535
1645446880000|2022-02-21 12:34:40||3853.5||3853.5||3853.5||3853.5|0
1645446890000|2022-02-21 12:34:50|||||||||448
1645446910000|2022-02-21 12:35:10|||||||||33
1645446930000|2022-02-21 12:35:30|||||||||39
1645446940000|2022-02-21 12:35:40|||||||||44
1645446950000|2022-02-21 12:35:50|||||||||7
1645446980000|2022-02-21 12:36:20|3855|3854|3855|3854|3855|3854|3855|3854|154
1645447000000|2022-02-21 12:36:40|3854.5|3853.5|3854|3853|3854.5|3853.5|3854|3853|1221
1645447010000|2022-02-21 12:36:50|3854.5|3853.5|3855|3853.5|3855|3853.5|3854|3853.5|349
1645447020000|2022-02-21 12:37:00|3854.5||3854.5||3854.5||3854.5||8
1645447040000|2022-02-21 12:37:20|3854|3853|3854|3853|3854|3853|3853.5|3853|98
1645447050000|2022-02-21 12:37:30|3854.5|3853.5|3854|3853|3854.5|3853.5|3854|3853|297
1645447060000|2022-02-21 12:37:40|3853.5|3852.5|3853|3852|3853.5|3852.5|3853|3852|1430
1645447070000|2022-02-21 12:37:50|3853.5|3852.5|3854|3852.5|3854|3852.5|3853.5|3852.5|502
1645447080000|2022-02-21 12:38:00|3853.5||3854||3854||3853.5||66
1645447090000|2022-02-21 12:38:10|||||||||520
1645447100000|2022-02-21 12:38:20|3853.5||3853.5||3853.5||3853.5||0
1645447110000|2022-02-21 12:38:30|3854||3854||3854||3854||0
1645447120000|2022-02-21 12:38:40|3853.5||3853.5||3853.5||3853.5||0
1645447130000|2022-02-21 12:38:50|||||||||37
1645447140000|2022-02-21 12:39:00|||||||||43
1645447180000|2022-02-21 12:39:40|3853|3853|3854|3853|3854|3853|3853|3853|723
1645447190000|2022-02-21 12:39:50|3853.5||3854||3854||3853.5||239
1645447200000|2022-02-21 12:40:00|||||||||1
1645447240000|2022-02-21 12:40:40|||||||||25
1645447250000|2022-02-21 12:40:50|||||||||26
1645447290000|2022-02-21 12:41:30|3853.5|3852.5|3853|3852.5|3853.5|3852.5|3853|3852.5|124
1645447300000|2022-02-21 12:41:40|||||||||57
1645447320000|2022-02-21 12:42:00|3853.5|3852|3852|3851|3853.5|3852|3852|3850.5|1287
1645447330000|2022-02-21 12:42:10|3851.5|3850.5|3852|3850.5|3852|3850.5|3851.5|3850.5|341
1645447340000|2022-02-21 12:42:20|3851.5||3851.5||3852||3851.5||107
1645447350000|2022-02-21 12:42:30|3852|3851|3853|3851.5|3853|3852|3852|3851|1237
1645447360000|2022-02-21 12:42:40|3852.5|3851|3852|3851|3852.5|3851|3852|3851|202
1645447370000|2022-02-21 12:42:50|3851.5|3850.5|3852|3850.5|3852|3850.5|3851.5|3850.5|0
1645447380000|2022-02-21 12:43:00|3851.5|3850|3851|3850|3851.5|3850|3851|3850|1075
1645447390000|2022-02-21 12:43:10|||||||||20
1645447400000|2022-02-21 12:43:20|||||||||30
1645447430000|2022-02-21 12:43:50|3851.5|3850.5|3850|3849|3852|3851|3849.5|3848.5|4990
1645447440000|2022-02-21 12:44:00|3850.5|3849.5|3850|3849|3851.5|3850.5|3850|3849|25573
1645447450000|2022-02-21 12:44:10|3850.5|3849.5|3849.5|3849|3851|3849.5|3849|3847.5|1617
1645447460000|2022-02-21 12:44:20|3850|3848.5|3850|3849.5|3850|3849.5|3849|3848|795
1645447470000|2022-02-21 12:44:30|3850.5|3850|3851.5|3850.5|3851.5|3850.5|3850.5|3850|1585
1645447480000|2022-02-21 12:44:40|3852|3851|3853|3851.5|3853|3852.5|3852|3850.5|851
1645447490000|2022-02-21 12:44:50|3852.5|3851|3853|3851.5|3853|3852|3852|3851|563
1645447500000|2022-02-21 12:45:00|3853.5|3852|3854.5|3853|3854.5|3853.5|3853.5|3852|3884
1645447510000|2022-02-21 12:45:10|3854|3852.5|3852.5|3852|3854|3852.5|3851.5|3851|1177
1645447520000|2022-02-21 12:45:20|3853|3852.5|3853|3852|3854|3853|3853|3852|318
1645447530000|2022-02-21 12:45:30|||||||||68
1645447540000|2022-02-21 12:45:40|3853.5|3852.5|3854|3853.5|3854.5|3853.5|3852.5|3852.5|380
1645447550000|2022-02-21 12:45:50|3853.5|3853|3854|3853|3854|3853.5|3853.5|3853|1910
1645447560000|2022-02-21 12:46:00|3853.5|3852.5|3853.5|3852.5|3853.5|3852.5|3853|3852|351
1645447580000|2022-02-21 12:46:20|||||||||71
1645447590000|2022-02-21 12:46:30|3853|3851|3852|3851|3853|3852|3852|3851|563
1645447600000|2022-02-21 12:46:40|3852.5|3851.5|3855|3854|3855|3854|3852.5|3851.5|6002
1645447610000|2022-02-21 12:46:50|3854.5|3853.5|3853.5|3852.5|3855|3853.5|3853.5|3852.5|1279
1645447620000|2022-02-21 12:47:00|3853|3852|3852.5|3851.5|3853.5|3852|3852|3851.5|1199
1645447640000|2022-02-21 12:47:20|3852|3851|3853|3851.5|3853|3852|3852|3851|1375
1645447650000|2022-02-21 12:47:30|3852.5||3852.5||3852.5||3852.5||49
1645447660000|2022-02-21 12:47:40|3852|3851|3851|3850|3852|3851|3850.5|3850|4263
1645447670000|2022-02-21 12:47:50|3851.5|3850.5|3851.5|3850.5|3851.5|3851|3851.5|3850.5|605
1645447710000|2022-02-21 12:48:30|3852|3851|3851.5|3850.5|3852|3851.5|3851.5|3850.5|838
1645447730000|2022-02-21 12:48:50|3851||3851.5||3851.5||3851||551
1645447740000|2022-02-21 12:49:00|3852|3851|3851.5|3850.5|3852|3851.5|3851.5|3850.5|356
1645447750000|2022-02-21 12:49:10|3851|3850|3851|3850|3851|3850|3850.5|3850|239
1645447780000|2022-02-21 12:49:40|||||||||20
1645447790000|2022-02-21 12:49:50|3850.5|3849.5|3850.5|3850|3851|3850|3850|3848.5|1290
1645447800000|2022-02-21 12:50:00|3850|3849.5|3851|3850|3851|3850|3850|3849|73
1645447810000|2022-02-21 12:50:10|3850.5||3851||3851||3850.5||99
1645447820000|2022-02-21 12:50:20|3850.5||3851||3851||3850.5||0
1645447830000|2022-02-21 12:50:30|3850.5|3849.5|3850.5|3849.5|3851|3850|3850|3849.5|694
1645447840000|2022-02-21 12:50:40|3851||3850.5||3851||3850.5||0
1645447850000|2022-02-21 12:50:50|3851|3850|3851|3850.5|3851.5|3850.5|3850.5|3850|2241
1645447860000|2022-02-21 12:51:00|3851.5|3850|3851|3850|3851.5|3850.5|3850.5|3850|2740
1645447870000|2022-02-21 12:51:10|3851.5|3850.5|3851.5|3850.5|3851.5|3850.5|3851|3850.5|0
1645447880000|2022-02-21 12:51:20|3852|3851|3852|3851|3852.5|3852|3852|3851|1946
1645447890000|2022-02-21 12:51:30|3852.5|3850.5|3851.5|3850.5|3852.5|3851|3850.5|3849.5|3271
1645447900000|2022-02-21 12:51:40|3852||3852||3852||3852||0
1645447910000|2022-02-21 12:51:50|3851.5||3851.5||3851.5||3851||212
1645447920000|2022-02-21 12:52:00|3851|3850|3851|3849.5|3851|3850|3850.5|3849.5|817
1645447930000|2022-02-21 12:52:10|3850.5||3851||3851||3850.5||51
1645447940000|2022-02-21 12:52:20|3850.5||3850.5||3850.5||3850||1134
1645447950000|2022-02-21 12:52:30|3850|3848.5|3850.5|3849|3850.5|3849|3849.5|3848.5|1906
1645447960000|2022-02-21 12:52:40|3850||3850||3850.5||3849.5||90
1645447970000|2022-02-21 12:52:50|3850.5|3849.5|3850.5|3849.5|3850.5|3849.5|3850|3849.5|1954
1645447980000|2022-02-21 12:53:00|3850|3849|3849.5|3848.5|3850.5|3850|3849.5|3848.5|1220
1645447990000|2022-02-21 12:53:10|3849|3848|3848.5|3847|3849|3848|3848|3847|414
1645448000000|2022-02-21 12:53:20|3848|3847.5|3849.5|3848.5|3849.5|3848.5|3848|3847.5|794
1645448010000|2022-02-21 12:53:30|3850|3849|3850|3849|3850.5|3849|3850|3849|290
1645448020000|2022-02-21 12:53:40|3850.5||3850.5||3850.5||3850||0
1645448030000|2022-02-21 12:53:50|3851|3849.5|3851|3850|3851|3850|3851|3849.5|2921
1645448040000|2022-02-21 12:54:00|3850.5|3849|3851|3850|3851|3850|3850|3849|1277
1645448050000|2022-02-21 12:54:10|||||||||63
1645448060000|2022-02-21 12:54:20|3850.5||3851||3851||3850.5||13
1645448070000|2022-02-21 12:54:30|3850.5|3849.5|3851|3850|3851.5|3850.5|3849.5|3849|3172
1645448080000|2022-02-21 12:54:40|3851.5|3849.5|3851|3850|3851.5|3850.5|3851|3849.5|4343
1645448090000|2022-02-21 12:54:50|3851.5|3850.5|3851.5|3850|3851.5|3850.5|3851.5|3850|206
1645448100000|2022-02-21 12:55:00|3851|3850.5|3850.5|3849.5|3851|3850.5|3850|3849|25253
1645448120000|2022-02-21 12:55:20|3851|3850|3851.5|3850.5|3851.5|3850.5|3851|3850|666
1645448130000|2022-02-21 12:55:30|||||||||245
1645448140000|2022-02-21 12:55:40|3852|3851|3852|3851.5|3852|3851.5|3852|3851|1429
1645448150000|2022-02-21 12:55:50|3852.5|3852|3852|3851|3852.5|3852|3852|3851|1779
1645448160000|2022-02-21 12:56:00|3851.5|3850.5|3851.5|3850|3851.5|3850.5|3851|3850|406
1645448170000|2022-02-21 12:56:10|3851||3851.5||3851.5||3851||0
1645448180000|2022-02-21 12:56:20|3852|3850.5|3852.5|3851|3852.5|3851|3852|3850.5|0
1645448190000|2022-02-21 12:56:30||3851.5||3851.5||3851.5||3851.5|0
1645448200000|2022-02-21 12:56:40|3852|3851|3851.5|3850|3852|3851|3851|3850|1611
1645448210000|2022-02-21 12:56:50|3851||3851.5||3851.5||3851||333
1645448220000|2022-02-21 12:57:00|3852|3850.5|3852.5|3851.5|3852.5|3851.5|3852|3850.5|1066
1645448230000|2022-02-21 12:57:10|3851.5|3850.5|3852|3851|3852|3851|3851.5|3850.5|991
1645448240000|2022-02-21 12:57:20|3851.5|3850.5|3852|3851|3852|3851|3851|3850|2666
1645448250000|2022-02-21 12:57:30||3850.5||3851||3851||3850.5|0
1645448270000|2022-02-21 12:57:50|3851.5|3850.5|3852|3850.5|3852|3850.5|3851.5|3850.5|1132
1645448280000|2022-02-21 12:58:00|3851.5||3851.5||3851.5||3851.5||0
1645448290000|2022-02-21 12:58:10|3852|3851|3852|3851|3852|3851|3852|3850.5|1043
1645448300000|2022-02-21 12:58:20|||||||||69
1645448310000|2022-02-21 12:58:30|3851.5||3852||3852||3851.5||904
1645448320000|2022-02-21 12:58:40||3851.5||3851.5||3851.5||3851|0
1645448330000|2022-02-21 12:58:50|3851.5|3851|3852|3851|3852|3851|3851.5|3851|853
1645448340000|2022-02-21 12:59:00|||||||||34
1645448360000|2022-02-21 12:59:20|3852.5|3851.5|3853|3852|3853|3852|3852.5|3851.5|1431
1645448370000|2022-02-21 12:59:30|3853.5|3852.5|3853.5|3852.5|3854|3852.5|3852.5|3851.5|3880
1645448380000|2022-02-21 12:59:40|3853|3852|3853|3852|3853|3852|3852|3850.5|3563
1645448390000|2022-02-21 12:59:50|3853.5|3852.5|3854|3852.5|3854|3852.5|3853.5|3852.5|447
1645448400000|2022-02-21 13:00:00|3854.5|3853|3856.5|3855|3856.5|3855.5|3854.5|3853|2344
1645448420000|2022-02-21 13:00:20|3857|3855.5|3857.5|3856|3857.5|3856|3857|3855.5|974
1645448430000|2022-02-21 13:00:30|3857||3857||3857||3856.5||245
1645448440000|2022-02-21 13:00:40|3856.5|3855.5|3857|3855|3857|3855.5|3855.5|3855|876
1645448450000|2022-02-21 13:00:50|3856.5|3854.5|3855.5|3854|3856.5|3854.5|3855.5|3854|364
1645448460000|2022-02-21 13:01:00|3855||3855||3855.5||3855||33
1645448470000|2022-02-21 13:01:10|3855.5||3856||3856||3855.5||300
1645448480000|2022-02-21 13:01:20|3855.5|3854.5|3856|3855|3856|3855|3855.5|3854.5|200
1645448490000|2022-02-21 13:01:30|3855.5||3856||3856||3855.5||0
1645448510000|2022-02-21 13:01:50|3855.5|3855.5|3855.5|3855|3855.5|3855.5|3855.5|3855|2891
1645448520000|2022-02-21 13:02:00|3856||3856||3856||3856||1381
1645448530000|2022-02-21 13:02:10|3855.5|3854|3853.5|3853|3856|3854|3853.5|3853|1103
1645448540000|2022-02-21 13:02:20|3854||3854.5||3854.5||3854||0
1645448550000|2022-02-21 13:02:30|3854||3854||3854.5||3854||0
1645448570000|2022-02-21 13:02:50|3854.5|3853.5|3854.5|3853.5|3854.5|3853.5|3854.5|3853.5|609
1645448580000|2022-02-21 13:03:00|3854|3853|3854|3852|3854.5|3853.5|3853.5|3852|2026
1645448590000|2022-02-21 13:03:10|3853.5|3852.5|3854.5|3853.5|3854.5|3853.5|3853|3852|1191
1645448600000|2022-02-21 13:03:20|3855|3854|3855|3854|3855|3854|3855|3854|1241
1645448630000|2022-02-21 13:03:50|3855.5|3854.5|3854.5|3853.5|3856|3855|3854.5|3853.5|1843
1645448640000|2022-02-21 13:04:00|3855||3855||3855||3854.5||100
1645448650000|2022-02-21 13:04:10|3855.5|3854|3855.5|3854|3855.5|3854|3855.5|3854|0
1645448660000|2022-02-21 13:04:20|3855|3853.5|3854.5|3853.5|3855|3853.5|3854.5|3853.5|0
1645448670000|2022-02-21 13:04:30|3855|3854|3855.5|3854|3855.5|3854|3855|3854|0
1645448680000|2022-02-21 13:04:40|3855|3853.5|3854.5|3853.5|3855|3853.5|3854.5|3853.5|248
1645448690000|2022-02-21 13:04:50|3854|3853|3854.5|3853|3854.5|3853.5|3854|3853|450
1645448700000|2022-02-21 13:05:00|3854|3852.5|3854|3852.5|3854|3852.5|3853.5|3852|295
1645448710000|2022-02-21 13:05:10|3853.5|3853|3854|3853|3854|3853|3853.5|3853|961
1645448730000|2022-02-21 13:05:30|3853.5||3854||3854||3853.5||417
1645448750000|2022-02-21 13:05:50|3853.5|3852.5|3853|3852|3853.5|3853|3851.5|3850.5|3553
1645448760000|2022-02-21 13:06:00||3852.5||3852.5||3852.5||3852.5|349
1645448770000|2022-02-21 13:06:10|3853.5||3853.5||3853.5||3853.5||0
1645448790000|2022-02-21 13:06:30|3854|3853|3854|3853|3854|3853|3854|3853|171
1645448800000|2022-02-21 13:06:40|3853.5|3852.5|3853|3852|3853.5|3852.5|3853|3852|1097
1645448810000|2022-02-21 13:06:50|3853.5||3853.5||3853.5||3853.5||0
1645448820000|2022-02-21 13:07:00|3853||3852.5||3853||3852.5||150
1645448830000|2022-02-21 13:07:10|3853|3851.5|3853|3852|3853|3852|3853|3851.5|393
1645448840000|2022-02-21 13:07:20|3853.5|3852.5|3853.5|3852.5|3854.5|3853.5|3853|3852.5|1229
1645448850000|2022-02-21 13:07:30|3853|3852|3853.5|3852|3853.5|3852|3853|3852|168
1645448860000|2022-02-21 13:07:40|3853|3851.5|3852|3851|3853|3851.5|3851.5|3850.5|1053
1645448870000|2022-02-21 13:07:50||3850.5||3850.5||3850.5||3850.5|270
1645448890000|2022-02-21 13:08:10|3851.5||3852||3852||3851.5||195
1645448900000|2022-02-21 13:08:20|||||||||50
1645448910000|2022-02-21 13:08:30|3852.5|3851|3852.5|3851.5|3852.5|3852|3852.5|3851|813
1645448930000|2022-02-21 13:08:50|||||||||323
1645448960000|2022-02-21 13:09:20|3852|3850.5|3851.5|3850.5|3852|3851|3850.5|3850|2014
1645448970000|2022-02-21 13:09:30|||||||||931
1645448980000|2022-02-21 13:09:40|3851||3851||3851||3851||0
1645448990000|2022-02-21 13:09:50|3851.5|3849.5|3851.5|3850.5|3851.5|3850.5|3850.5|3849.5|2598
1645449000000|2022-02-21 13:10:00|3852|3851|3852|3851|3852|3851|3852|3851|204
1645449010000|2022-02-21 13:10:10|3851.5|3850.5|3851|3850.5|3851.5|3850.5|3850.5|3850|2223
1645449040000|2022-02-21 13:10:40|3850.5|3849.5|3850.5|3849.5|3850.5|3849.5|3850.5|3849|2749
1645449050000|2022-02-21 13:10:50|3851|3850.5|3851|3850.5|3851|3850.5|3851|3850.5|675
1645449060000|2022-02-21 13:11:00|||||||||62
1645449080000|2022-02-21 13:11:20|3851.5||3851.5||3851.5||3851.5||0
1645449090000|2022-02-21 13:11:30|3851||3851||3851||3851||0
1645449100000|2022-02-21 13:11:40|3850.5|3849.5|3850|3849|3850.5|3850|3850|3849|2463
1645449110000|2022-02-21 13:11:50|3850.5|3849.5|3851|3850.5|3851|3850.5|3850|3849.5|1327
1645449120000|2022-02-21 13:12:00||3850||3850.5||3850.5||3850|133
1645449150000|2022-02-21 13:12:30|||||||||31
1645449160000|2022-02-21 13:12:40|3850.5|3850|3850.5|3850|3850.5|3850|3850.5|3850|100
1645449170000|2022-02-21 13:12:50|3850|3849.5|3850|3849|3850|3849.5|3850|3849|753
1645449180000|2022-02-21 13:13:00|3850.5||3850||3850.5||3850||0
1645449210000|2022-02-21 13:13:30|3850.5|3849.5|3851|3850.5|3851|3850.5|3850.5|3849.5|389
1645449220000|2022-02-21 13:13:40|3850.5|3849.5|3850|3849|3850.5|3849.5|3850|3849|1778
1645449230000|2022-02-21 13:13:50|3850.5|3849.5|3850.5|3849.5|3850.5|3849.5|3850.5|3849.5|775
1645449240000|2022-02-21 13:14:00|3851||3850.5||3851||3850.5||13
1645449250000|2022-02-21 13:14:10|3851||3850.5||3851||3850.5||0
1645449260000|2022-02-21 13:14:20|3851|3850.5|3851|3850.5|3851|3850.5|3851|3850.5|1333
1645449280000|2022-02-21 13:14:40||3850||3850.5||3850.5||3850|51
1645449290000|2022-02-21 13:14:50|3850.5|3850|3850.5|3849.5|3851|3850.5|3850|3849|797
1645449300000|2022-02-21 13:15:00|3851|3850.5|3850|3849|3851|3850.5|3850|3849|1087
1645449320000|2022-02-21 13:15:20|3849.5|3848.5|3849|3848.5|3850.5|3849|3849|3848.5|3693
1645449340000|2022-02-21 13:15:40|||||||||343
1645449350000|2022-02-21 13:15:50|3848.5|3848|3849.5|3848.5|3849.5|3848.5|3848.5|3848|2391
1645449360000|2022-02-21 13:16:00|3849|3848|3848.5|3847.5|3849|3848|3848|3847.5|1132
1645449370000|2022-02-21 13:16:10|3848|3847|3848|3847|3848|3847|3847.5|3846.5|1412
1645449380000|2022-02-21 13:16:20|||||||||129
1645449410000|2022-02-21 13:16:50|||||||||308
1645449420000|2022-02-21 13:17:00|3847.5|3846.5|3847.5|3846.5|3847.5|3846.5|3847|3846.5|1001
1645449430000|2022-02-21 13:17:10|3847|3846|3846.5|3845|3847.5|3846.5|3845.5|3845|1532
1645449440000|2022-02-21 13:17:20||3845.5||3845.5||3845.5||3845.5|1051
1645449450000|2022-02-21 13:17:30|3846|3845|3846|3845.5|3846.5|3845.5|3845.5|3845|2474
1645449460000|2022-02-21 13:17:40|3845.5|3845|3845|3843.5|3845.5|3845|3844.5|3843.5|3126
1645449470000|2022-02-21 13:17:50|3844.5|3843|3843|3842.5|3844.5|3843|3843|3842.5|3858
1645449480000|2022-02-21 13:18:00|3843.5|3842|3843.5|3842.5|3843.5|3842.5|3842|3841|1902
1645449490000|2022-02-21 13:18:10|3844|3843|3844|3843.5|3844.5|3843.5|3844|3843|3860
1645449500000|2022-02-21 13:18:20|3843.5|3842.5|3842.5|3841.5|3843.5|3842.5|3840|3839|6683
1645449510000|2022-02-21 13:18:30|3843|3842|3842|3841|3843|3842|3840.5|3840|3732
1645449520000|2022-02-21 13:18:40|3842.5|3841.5|3843|3842|3843.5|3842|3842|3841.5|248
1645449530000|2022-02-21 13:18:50|3842.5|3841.5|3842.5|3841|3842.5|3841.5|3841|3840.5|7864
1645449540000|2022-02-21 13:19:00|3843|3841.5|3843|3842.5|3843|3842.5|3842|3841|2439
1645449550000|2022-02-21 13:19:10|3842.5|3842|3841|3840.5|3843|3842|3841|3840.5|8090
1645449560000|2022-02-21 13:19:20|3840.5|3840|3838|3837.5|3841|3840.5|3836.5|3835.5|17709
1645449570000|2022-02-21 13:19:30|3837.5|3837|3838|3836.5|3838|3837.5|3837|3836|12157
1645449580000|2022-02-21 13:19:40|3837.5|3836|3838|3837.5|3838|3837.5|3837|3836|310
1645449590000|2022-02-21 13:19:50|3837.5|3836.5|3837.5|3836.5|3838.5|3837.5|3837|3836|4996
1645449600000|2022-02-21 13:20:00|3838|3837.5|3838|3837.5|3838|3837.5|3837.5|3836.5|169
1645449610000|2022-02-21 13:20:10|3838.5|3838|3838|3837.5|3838.5|3838|3838|3837.5|2875
1645449620000|2022-02-21 13:20:20|3838.5|3838|3839.5|3838|3842|3840.5|3838.5|3837.5|7009
1645449630000|2022-02-21 13:20:30|3838.5|3837.5|3838.5|3837.5|3838.5|3837.5|3838.5|3837.5|650
1645449640000|2022-02-21 13:20:40|3839.5|3838|3838.5|3838|3839.5|3838.5|3838.5|3837.5|2001
1645449650000|2022-02-21 13:20:50|3839|3838.5|3838.5|3838|3839|3838.5|3838.5|3838|1018
1645449660000|2022-02-21 13:21:00|3839|3838.5|3838|3837.5|3839|3838.5|3838|3837|8908
1645449670000|2022-02-21 13:21:10|3838.5||3838.5||3838.5||3838||4540
1645449680000|2022-02-21 13:21:20|3840|3838|3840|3838.5|3840.5|3839.5|3839.5|3838|3150
1645449690000|2022-02-21 13:21:30|3839.5|3839|3841.5|3840|3841.5|3840|3839.5|3839|147
1645449700000|2022-02-21 13:21:40|3842|3840.5|3841|3840|3842|3841|3841|3840|138
1645449710000|2022-02-21 13:21:50|3841.5|3840.5|3841.5|3840|3842.5|3841|3841.5|3840|495
1645449720000|2022-02-21 13:22:00|3842|3840.5|3842.5|3842|3842.5|3842|3841|3840.5|33
1645449730000|2022-02-21 13:22:10|3842|3841.5|3841|3839.5|3842|3842|3840.5|3839.5|3053
1645449740000|2022-02-21 13:22:20|3841.5|3840|3844|3843|3844|3843|3841.5|3840|3921
1645449750000|2022-02-21 13:22:30|3844.5|3842.5|3843.5|3842.5|3844.5|3843|3842.5|3841.5|1640
1645449760000|2022-02-21 13:22:40|||||||||15
1645449770000|2022-02-21 13:22:50|3844|3843|3844|3843|3844.5|3843|3844|3843|1523
1645449780000|2022-02-21 13:23:00|3843.5|3842.5|3843|3842|3843.5|3843|3842|3841|3608
1645449790000|2022-02-21 13:23:10|3843.5|3842.5|3844.5|3843.5|3845|3843.5|3843.5|3842.5|431
1645449800000|2022-02-21 13:23:20|3844|3843|3843|3841.5|3844|3843|3843|3841.5|2646
1645449810000|2022-02-21 13:23:30|3842.5|3841|3843|3842|3843.5|3842|3841.5|3840.5|1607
1645449820000|2022-02-21 13:23:40|3843.5|3841.5|3841.5|3840.5|3843.5|3842|3841.5|3840.5|3570
1645449830000|2022-02-21 13:23:50|3842|3841|3843.5|3842|3844|3842.5|3842|3841|640
1645449840000|2022-02-21 13:24:00|3843|3842.5|3843.5|3842.5|3843.5|3842.5|3842.5|3841.5|407
1645449850000|2022-02-21 13:24:10|3844|3843|3845|3844|3845|3844|3844|3843|367
1645449860000|2022-02-21 13:24:20|3845.5|3844.5|3844.5|3843.5|3846|3844.5|3844|3843|99
1645449870000|2022-02-21 13:24:30|3845|3844|3845.5|3844|3846|3844.5|3845|3843.5|0
1645449880000|2022-02-21 13:24:40||3844.5||3844||3844.5||3844|0
1645449890000|2022-02-21 13:24:50|3846.5|3844.5|3847.5|3846|3848|3846|3846.5|3844|656
1645449900000|2022-02-21 13:25:00|3848|3846.5|3848.5|3847.5|3849.5|3847.5|3848|3846.5|632
1645449910000|2022-02-21 13:25:10|3849|3847|3849.5|3848|3850|3848.5|3849|3847|0
1645449920000|2022-02-21 13:25:20|3849|3847.5|3849.5|3848|3849.5|3848|3849|3847|0
1645449930000|2022-02-21 13:25:30|3850|3848.5|3850.5|3849|3850.5|3849|3850|3848.5|3
1645449940000|2022-02-21 13:25:40|3850||3850.5||3850.5||3850||0
1645449950000|2022-02-21 13:25:50|3850|3848|3849.5|3848|3850|3848|3849|3848|702
1645449960000|2022-02-21 13:26:00|3850|3848.5|3850|3848.5|3850|3849|3849.5|3848|137
1645449970000|2022-02-21 13:26:10|3849.5|3848|3849.5|3848|3850|3849|3849|3848|418
1645449980000|2022-02-21 13:26:20|3850|3848.5|3850|3849|3850|3849|3850|3848.5|0
1645449990000|2022-02-21 13:26:30|3850.5|3849.5|3849.5|3847.5|3850.5|3849.5|3848.5|3847|2488
1645450000000|2022-02-21 13:26:40|3850|3848|3850.5|3849.5|3850.5|3849.5|3850|3847.5|147
1645450010000|2022-02-21 13:26:50|3851|3850|3851|3849.5|3852|3850.5|3850.5|3849.5|1462
1645450020000|2022-02-21 13:27:00|3850.5|3848.5|3850.5|3849.5|3850.5|3849.5|3849.5|3848.5|1189
1645450030000|2022-02-21 13:27:10|3850|3849|3849.5|3848.5|3850|3849.5|3849.5|3848.5|1683
1645450040000|2022-02-21 13:27:20|3849|3848|3849|3848|3849.5|3848.5|3849|3848|1300
1645450050000|2022-02-21 13:27:30|3848.5|3847|3848.5|3847.5|3848.5|3848|3848|3847|751
1645450060000|2022-02-21 13:27:40|3848|3846.5|3847.5|3846.5|3848|3847|3847.5|3846.5|328
1645450070000|2022-02-21 13:27:50|3847|3846|3847|3845.5|3847.5|3846|3846|3845|1522
1645450080000|2022-02-21 13:28:00|3847.5|3846|3848.5|3847.5|3848.5|3847.5|3847.5|3846|305
1645450090000|2022-02-21 13:28:10|3849|3848|3848|3846.5|3849|3848|3848|3846.5|0
1645450100000|2022-02-21 13:28:20|3848.5|3847|3848.5|3847.5|3848.5|3847.5|3848.5|3847|0
1645450120000|2022-02-21 13:28:40|3848|3847|3850.5|3849|3850.5|3849.5|3848|3846.5|567
1645450130000|2022-02-21 13:28:50|3850|3848.5|3848.5|3847.5|3850.5|3848.5|3848.5|3847.5|229
1645450140000|2022-02-21 13:29:00|3849|3847|3849|3848|3849|3848.5|3848|3847|803
1645450150000|2022-02-21 13:29:10|3849.5|3848.5|3849.5|3848.5|3849.5|3848.5|3849.5|3848.5|36
1645450160000|2022-02-21 13:29:20|3849|3848|3849|3848|3849.5|3848|3849|3848|65
1645450170000|2022-02-21 13:29:30|3849.5|3848.5|3849.5|3848.5|3850|3849|3849.5|3848.5|474
1645450180000|2022-02-21 13:29:40|3849||3849.5||3849.5||3849||751
1645450190000|2022-02-21 13:29:50|||||||||694
1645450200000|2022-02-21 13:30:00|3850|3849|3849|3847.5|3850|3849|3848|3847|1766
1645450210000|2022-02-21 13:30:10|3848.5|3848|3848.5|3847.5|3848.5|3848|3848.5|3847.5|0
1645450220000|2022-02-21 13:30:20|3848|3847|3848|3847|3848.5|3847|3848|3847|296
1645450230000|2022-02-21 13:30:30|3848.5|3847.5|3849|3848|3849|3848|3848.5|3847.5|413
1645450240000|2022-02-21 13:30:40|3848.5|3847.5|3849|3847.5|3849|3847.5|3848|3847.5|1202
1645450250000|2022-02-21 13:30:50||3848||3848||3848||3847.5|468
1645450260000|2022-02-21 13:31:00|||||||||28
1645450270000|2022-02-21 13:31:10|3848.5|3847.5|3847|3846|3848.5|3847.5|3846.5|3845.5|3592
1645450280000|2022-02-21 13:31:20|3846.5|3845.5|3846.5|3845.5|3846.5|3845.5|3846|3845.5|239
1645450290000|2022-02-21 13:31:30|3846||3846||3846||3846||273
1645450300000|2022-02-21 13:31:40||3845||3845||3845.5||3845|793
1645450310000|2022-02-21 13:31:50|3845.5|3844.5|3845.5|3844.5|3845.5|3844.5|3845.5|3844.5|110
1645450330000|2022-02-21 13:32:10|3845||3846||3846||3845||331
1645450340000|2022-02-21 13:32:20|3845.5|3844|3844.5|3843.5|3845.5|3844.5|3844.5|3843.5|1168
1645450350000|2022-02-21 13:32:30|3845|3844|3845|3844|3845|3844|3845|3844|400
1645450360000|2022-02-21 13:32:40|3844.5|3843|3844|3843|3844.5|3843.5|3843.5|3843|623
1645450370000|2022-02-21 13:32:50|3843.5|3843.5|3844|3843.5|3844.5|3843.5|3843.5|3843.5|1072
1645450380000|2022-02-21 13:33:00|3843.5|3843|3843|3842|3843.5|3843|3843|3842|499
1645450390000|2022-02-21 13:33:10|3843.5||3843.5||3843.5||3843.5||220
1645450400000|2022-02-21 13:33:20|3843||3843||3843||3843||0
1645450410000|2022-02-21 13:33:30|3842.5|3841.5|3842.5|3841.5|3843|3842|3842|3841|1062
1645450420000|2022-02-21 13:33:40|3843||3842.5||3843||3842.5||246
1645450430000|2022-02-21 13:33:50|3842|3840.5|3840|3839|3842|3841|3839.5|3839|3853
1645450440000|2022-02-21 13:34:00|3839.5||3840||3840||3839.5||330
1645450450000|2022-02-21 13:34:10|3840.5||3840.5||3840.5||3840||0
1645450460000|2022-02-21 13:34:20|3840|3839.5|3841|3840|3841|3840.5|3840|3839|650
1645450470000|2022-02-21 13:34:30|3840.5|3840.5|3842|3841|3842|3841|3840.5|3840.5|935
1645450480000|2022-02-21 13:34:40|3841.5||3842||3842||3841.5||1034
1645450490000|2022-02-21 13:34:50|3842.5|3841.5|3842.5|3841.5|3842.5|3842|3842.5|3841.5|1308
1645450510000|2022-02-21 13:35:10|3842|3841|3843|3841.5|3843|3841.5|3841.5|3840.5|3579
1645450520000|2022-02-21 13:35:20|3842.5||3843||3843||3842.5||116
1645450530000|2022-02-21 13:35:30|3843.5|3842|3844|3843|3844|3843|3843.5|3842|350
1645450540000|2022-02-21 13:35:40|3843.5|3843.5|3845.5|3844.5|3846|3844.5|3843.5|3843.5|1282
1645450550000|2022-02-21 13:35:50|3845|3844|3844.5|3843.5|3845|3844|3844.5|3843.5|1034
1645450560000|2022-02-21 13:36:00|3844|3843|3843|3842.5|3844|3843|3843|3842.5|1030
1645450570000|2022-02-21 13:36:10|3843.5|3843|3844.5|3843.5|3844.5|3843.5|3843.5|3843|328
1645450590000|2022-02-21 13:36:30|3844|3842.5|3844.5|3843.5|3844.5|3843.5|3843.5|3842.5|425
1645450600000|2022-02-21 13:36:40|3844|3842.5|3843.5|3842.5|3844|3842.5|3843.5|3842.5|556
1645450610000|2022-02-21 13:36:50|3843||3844||3844||3843||1437
1645450620000|2022-02-21 13:37:00|3844.5|3843|3844|3842.5|3845|3844.5|3842|3841|3447
1645450630000|2022-02-21 13:37:10|3844.5|3843|3844.5|3844|3845.5|3844.5|3844.5|3843|1009
1645450640000|2022-02-21 13:37:20|3845|3843|3845.5|3844.5|3845.5|3845|3844|3843|279
1645450650000|2022-02-21 13:37:30|3846|3845|3846|3845.5|3847.5|3846|3846|3845|504
1645450660000|2022-02-21 13:37:40|||||||||113
1645450670000|2022-02-21 13:37:50|3847.5|3846|3846|3845.5|3848|3847|3846|3845.5|1349
1645450680000|2022-02-21 13:38:00|3847|3846|3847|3846|3847.5|3846|3847|3846|22
1645450690000|2022-02-21 13:38:10|3847.5|3846.5|3847|3846|3847.5|3846.5|3846.5|3845.5|483
1645450700000|2022-02-21 13:38:20|3847.5||3847.5||3847.5||3847||0
1645450720000|2022-02-21 13:38:40|3847||3847.5||3848||3847||77
1645450730000|2022-02-21 13:38:50|3847|3845.5|3846|3845|3847.5|3846|3846|3845|3276
1645450740000|2022-02-21 13:39:00|3845.5|3844.5|3844.5|3843.5|3845.5|3844.5|3844.5|3843.5|1967680
1645450750000|2022-02-21 13:39:10|3845|3844.5|3845|3844|3845|3844.5|3844.5|3843.5|2790
1645450760000|2022-02-21 13:39:20|3845.5|3844.5|3848|3846.5|3848.5|3847|3845.5|3844|2458
1645450770000|2022-02-21 13:39:30|3847.5|3845.5|3848|3847|3848.5|3847|3847.5|3845.5|754
1645450780000|2022-02-21 13:39:40|3847.5|3847.5|3848|3846.5|3849.5|3848|3847.5|3846|2946
1645450790000|2022-02-21 13:39:50|3847.5|3846|3848|3846|3848|3846.5|3847|3845.5|3019
1645450800000|2022-02-21 13:40:00|3848.5|3846.5|3849|3847.5|3849|3847.5|3848.5|3846.5|1226
1645450810000|2022-02-21 13:40:10|3848.5|3847|3851|3849.5|3851|3849.5|3847.5|3846.5|2872
1645450820000|2022-02-21 13:40:20|3850.5||3851||3851||3850.5||27
1645450830000|2022-02-21 13:40:30|3850.5|3850|3852|3851|3852.5|3851|3850.5|3850|473
1645450840000|2022-02-21 13:40:40|3852.5|3850.5|3851.5|3850|3852.5|3850.5|3851|3850|1639
1645450850000|2022-02-21 13:40:50|3852|3850.5|3851.5|3851|3852.5|3851.5|3851.5|3850.5|3661
1645450860000|2022-02-21 13:41:00|3852||3852||3852.5||3852||0
1645450870000|2022-02-21 13:41:10|3852.5|3851.5|3852.5|3851.5|3852.5|3851.5|3852.5|3851|200
1645450880000|2022-02-21 13:41:20|3853|3852|3853|3852.5|3853|3852.5|3852.5|3851.5|654
1645450890000|2022-02-21 13:41:30||3852||3852||3852||3852|8
1645450900000|2022-02-21 13:41:40||3852.5||3852.5||3852.5||3852.5|320
1645450910000|2022-02-21 13:41:50|3853.5|3852|3853.5|3852.5|3853.5|3852.5|3853.5|3852|167
1645450920000|2022-02-21 13:42:00|3852.5|3852|3853|3852|3853|3852|3852.5|3852|43
1645450930000|2022-02-21 13:42:10|3853.5|3852.5|3852|3851|3853.5|3852.5|3851.5|3851|12489
1645450940000|2022-02-21 13:42:20|3851.5|3850.5|3850.5|3849|3852|3851|3850.5|3849|4895
1645450950000|2022-02-21 13:42:30|3850|3848.5|3850|3848.5|3850|3848.5|3848.5|3848|856
1645450960000|2022-02-21 13:42:40|||||||||300
1645450970000|2022-02-21 13:42:50|||||||||160
1645450980000|2022-02-21 13:43:00|3849.5|3849|3850|3849|3850|3849|3849.5|3848.5|321
1645450990000|2022-02-21 13:43:10|3850.5|3849.5|3851|3850|3851|3850|3850.5|3849.5|669
1645451000000|2022-02-21 13:43:20|3851.5|3850.5|3851.5|3850.5|3851.5|3850.5|3851.5|3850.5|141
1645451010000|2022-02-21 13:43:30|3851||3851.5||3851.5||3851||284
1645451020000|2022-02-21 13:43:40|3851||3851.5||3851.5||3851||38
1645451030000|2022-02-21 13:43:50|3852|3851|3854|3853|3854|3853|3851.5|3851|1025
1645451040000|2022-02-21 13:44:00|3853.5|3853.5|3853|3852|3853.5|3853.5|3853|3852|637
1645451050000|2022-02-21 13:44:10|3852.5|3851.5|3853|3852|3853|3852|3852.5|3851.5|581
1645451060000|2022-02-21 13:44:20|3852.5|3851.5|3852.5|3851|3852.5|3851.5|3852|3851|404
1645451070000|2022-02-21 13:44:30|3852|3850.5|3851.5|3850.5|3852|3851|3851.5|3850|760
1645451080000|2022-02-21 13:44:40|3851|3850|3851|3850|3851.5|3850.5|3851|3850|661
1645451100000|2022-02-21 13:45:00|3851.5|3850.5|3852.5|3851.5|3852.5|3851.5|3851.5|3850.5|646
1645451110000|2022-02-21 13:45:10|3853|3852|3854|3853.5|3854.5|3853.5|3853|3852|815
1645451120000|2022-02-21 13:45:20|3854.5||3854||3854.5||3854||376
1645451130000|2022-02-21 13:45:30|3854.5|3853|3854.5|3853.5|3854.5|3853.5|3853|3852.5|3660
1645451140000|2022-02-21 13:45:40|3853.5|3853|3853.5|3852.5|3853.5|3853|3853.5|3852.5|440
1645451150000|2022-02-21 13:45:50|3854.5|3853|3853.5|3853|3854.5|3853.5|3853.5|3853|259
1645451160000|2022-02-21 13:46:00|||||||||101
1645451170000|2022-02-21 13:46:10|||||||||792
1645451180000|2022-02-21 13:46:20||3852.5||3852.5||3852.5||3852.5|89
1645451190000|2022-02-21 13:46:30|||||||||336
1645451200000|2022-02-21 13:46:40|3853|3851.5|3852.5|3851.5|3853|3851.5|3852.5|3851.5|912
1645451210000|2022-02-21 13:46:50|3853|3852.5|3852.5|3851.5|3853|3852.5|3852.5|3851|890
1645451220000|2022-02-21 13:47:00|3853|3852.5|3852.5|3851.5|3853|3852.5|3852.5|3851.5|0
1645451230000|2022-02-21 13:47:10|3853|3852.5|3853|3852.5|3853|3852.5|3852.5|3851.5|0
1645451240000|2022-02-21 13:47:20|3852.5|3851.5|3853|3852.5|3853.5|3852.5|3852.5|3851.5|658
1645451250000|2022-02-21 13:47:30|3852.5|3852|3852.5|3851.5|3852.5|3852.5|3852|3851.5|616
1645451260000|2022-02-21 13:47:40|3853|3852|3854|3853|3854.5|3854|3853|3852|2039
1645451270000|2022-02-21 13:47:50|3854.5|3854|3853.5|3853|3854.5|3854|3853.5|3853|373
1645451280000|2022-02-21 13:48:00|3854.5|3853.5|3855.5|3854|3855.5|3854|3854.5|3853.5|580
1645451290000|2022-02-21 13:48:10|3855||3855||3855.5||3855||48
1645451300000|2022-02-21 13:48:20|3855.5|3854.5|3857.5|3856|3857.5|3856|3855|3854.5|245
1645451310000|2022-02-21 13:48:30|3857|3855.5|3857|3855.5|3857|3855.5|3857|3855.5|0
1645451320000|2022-02-21 13:48:40|3857.5|3856|3857|3856|3857.5|3856|3857|3856|50
1645451330000|2022-02-21 13:48:50|3856.5|3855.5|3857.5|3856.5|3857.5|3856.5|3856|3855|1734
1645451340000|2022-02-21 13:49:00|3858|3857|3859|3857.5|3860|3858.5|3858|3857|1318
1645451350000|2022-02-21 13:49:10||3858||3858||3858||3858|0
1645451360000|2022-02-21 13:49:20|3858.5|3857.5|3858|3856.5|3858.5|3857.5|3857.5|3856.5|1860
1645451370000|2022-02-21 13:49:30|3857.5|3857|3858|3856.5|3858|3857|3857.5|3856|383
1645451380000|2022-02-21 13:49:40|3858.5|3857|3859|3857.5|3859|3857.5|3858|3857|0
1645451390000|2022-02-21 13:49:50|3858.5|3857|3858.5|3857|3859|3857|3858.5|3857|374
1645451400000|2022-02-21 13:50:00|3858|3857.5|3858|3857.5|3858|3857.5|3858|3857.5|367
1645451420000|2022-02-21 13:50:20|3858.5||3858||3858.5||3858||0
1645451430000|2022-02-21 13:50:30|3857.5|3857|3857|3856|3857.5|3857|3857|3856|1
1645451440000|2022-02-21 13:50:40|3857.5|3856.5|3858|3857|3858.5|3857.5|3856.5|3855.5|1175
1645451450000|2022-02-21 13:50:50|3858.5|3857.5|3858.5|3857.5|3858.5|3857.5|3858.5|3857.5|0
1645451460000|2022-02-21 13:51:00|3858|3857|3856.5|3856|3858|3857|3856.5|3856|2291
1645451470000|2022-02-21 13:51:10|3856|3855.5|3856|3855|3856|3855.5|3856|3855|0
1645451480000|2022-02-21 13:51:20|3855.5|3854.5|3855.5|3854|3856|3854.5|3854.5|3853.5|1132
1645451490000|2022-02-21 13:51:30|3855||3855.5||3855.5||3855||0
1645451500000|2022-02-21 13:51:40|3855||3855.5||3855.5||3855||0
1645451510000|2022-02-21 13:51:50|3855||3855.5||3855.5||3855||0
1645451520000|2022-02-21 13:52:00|3855|3853.5|3855.5|3854.5|3855.5|3854.5|3855|3853.5|549
1645451530000|2022-02-21 13:52:10|3855|3854|3855|3853.5|3855|3854|3855|3853.5|259
1645451540000|2022-02-21 13:52:20|3854.5|3853|3853|3852.5|3854.5|3853|3853|3852.5|881
1645451550000|2022-02-21 13:52:30|3853.5|3851.5|3850|3849.5|3853.5|3851.5|3850|3848.5|647
1645451560000|2022-02-21 13:52:40|||||||||379
1645451570000|2022-02-21 13:52:50|||||||||138
1645451580000|2022-02-21 13:53:00|3850.5|3850|3851.5|3850|3851.5|3850|3850.5|3848.5|925
1645451590000|2022-02-21 13:53:10|||||||||98
1645451600000|2022-02-21 13:53:20|3851|3850.5|3851.5|3850.5|3851.5|3850.5|3851|3850.5|383
1645451610000|2022-02-21 13:53:30|3852||3852||3852||3851.5||0
1645451620000|2022-02-21 13:53:40|3851.5|3851|3852.5|3851|3852.5|3851|3851.5|3851|95
1645451630000|2022-02-21 13:53:50|3852|3850.5|3852.5|3851|3852.5|3851|3851.5|3850|851
1645451640000|2022-02-21 13:54:00|3852|3851.5|3851.5|3850.5|3853.5|3852.5|3851.5|3850.5|1842
1645451650000|2022-02-21 13:54:10|3852|3851|3852.5|3851|3853|3851|3852|3850.5|500
1645451660000|2022-02-21 13:54:20|3853||3852.5||3853||3852||204
1645451670000|2022-02-21 13:54:30|3852|3851.5|3852.5|3851|3853|3852.5|3852|3851|90
1645451680000|2022-02-21 13:54:40|3853|3852.5|3853|3852.5|3853|3852.5|3852.5|3851|0
1645451690000|2022-02-21 13:54:50|||||||||393
1645451700000|2022-02-21 13:55:00|3852.5|3851|3851.5|3850.5|3852.5|3851|3851|3850|123
1645451710000|2022-02-21 13:55:10|3852|3851|3853|3851.5|3853.5|3852|3852|3850.5|366
1645451720000|2022-02-21 13:55:20|3852.5|3851|3852|3851|3852.5|3851|3852|3850.5|318
1645451730000|2022-02-21 13:55:30|3852.5|3852.5|3852|3851|3853|3852.5|3852|3851|0
1645451750000|2022-02-21 13:55:50|3852.5|3851.5|3852|3850.5|3857.5|3856|3850.5|3849|23542
1645451760000|2022-02-21 13:56:00|3852.5|3851|3854|3853|3855|3854|3852|3850.5|1465
1645451770000|2022-02-21 13:56:10|3853.5|3852.5|3854|3852.5|3855|3854|3851|3850.5|2287
1645451780000|2022-02-21 13:56:20|3853.5|3853|3855.5|3854.5|3856|3855.5|3853|3851.5|396
1645451790000|2022-02-21 13:56:30|3856|3855|3857|3855.5|3858.5|3857.5|3855.5|3854.5|934
1645451800000|2022-02-21 13:56:40|3857.5|3856|3858.5|3857|3858.5|3858|3857|3856|1129
1645451810000|2022-02-21 13:56:50|3858|3856.5|3857.5|3856.5|3858.5|3856.5|3856.5|3855.5|562
1645451820000|2022-02-21 13:57:00|3858|3857|3858.5|3858|3858.5|3858|3858|3856.5|0
1645451830000|2022-02-21 13:57:10|3859|3858.5|3861.5|3861|3862|3861|3858.5|3858|363
1645451840000|2022-02-21 13:57:20|3862.5|3861.5|3856|3854.5|3864|3862|3855|3854|10454
1645451850000|2022-02-21 13:57:30|3855.5|3854|3854.5|3853.5|3855.5|3854.5|3854|3852|727
1645451860000|2022-02-21 13:57:40|3854|3853|3856|3854.5|3856|3854.5|3854|3852.5|1037
1645451870000|2022-02-21 13:57:50|3856.5|3855|3856.5|3854.5|3857|3855.5|3854|3852.5|5141
1645451880000|2022-02-21 13:58:00|3856|3855|3856|3854.5|3858|3856|3854|3852.5|700
1645451890000|2022-02-21 13:58:10|3855.5|3855.5|3859|3858.5|3859.5|3858.5|3855.5|3854.5|28
1645451900000|2022-02-21 13:58:20|3859.5|3858|3856.5|3855.5|3859.5|3858|3856.5|3855.5|677
1645451910000|2022-02-21 13:58:30|3856|3855|3859|3858.5|3860.5|3859|3856|3854.5|7771
1645451920000|2022-02-21 13:58:40|3858.5|3857.5|3859|3858.5|3859|3858.5|3858.5|3857.5|980
1645451930000|2022-02-21 13:58:50|3858.5|3857.5|3857|3856|3858.5|3857.5|3856.5|3855.5|2300
1645451940000|2022-02-21 13:59:00|3857.5|3855.5|3856|3854.5|3857.5|3855.5|3855.5|3854.5|876
1645451950000|2022-02-21 13:59:10|3856.5|3855|3855|3854|3856.5|3855|3855|3853.5|0
1645451960000|2022-02-21 13:59:20|3855.5|3853.5|3857|3856|3857|3856|3853.5|3852.5|665
1645451970000|2022-02-21 13:59:30|3857.5|3855.5|3858.5|3857|3858.5|3857.5|3857.5|3855.5|0
1645451980000|2022-02-21 13:59:40|3859|3857.5|3859.5|3857.5|3859.5|3858|3859|3857|40
1645451990000|2022-02-21 13:59:50|3859|3858|3860.5|3859.5|3861|3859.5|3859|3858|640
1645452000000|2022-02-21 14:00:00|3860|3859|3858.5|3856.5|3860|3859|3858|3856.5|65
1645452010000|2022-02-21 14:00:10|3858|3857|3859.5|3858.5|3859.5|3858.5|3857.5|3857|514
1645452020000|2022-02-21 14:00:20|3860|3858|3859.5|3858.5|3860|3859|3859|3858|487
1645452030000|2022-02-21 14:00:30|3860||3860||3860||3860||0
1645452040000|2022-02-21 14:00:40|3860.5|3859|3860.5|3859.5|3861.5|3860|3860|3859|710
1645452050000|2022-02-21 14:00:50|3861|3860|3861.5|3860.5|3861.5|3860.5|3860.5|3860|229
1645452060000|2022-02-21 14:01:00|3862|3861|3861|3860|3862.5|3861.5|3861|3860|567
1645452070000|2022-02-21 14:01:10|3861.5|3859.5|3859.5|3858.5|3861.5|3859.5|3859|3858|421
1645452080000|2022-02-21 14:01:20|3860||3860||3860||3859.5||0
1645452090000|2022-02-21 14:01:30|3859.5|3859|3860|3859|3860|3859|3859|3859|400
1645452100000|2022-02-21 14:01:40|||||||||450
1645452110000|2022-02-21 14:01:50|3860.5|3858.5|3858|3856.5|3860.5|3858.5|3858|3856.5|1488
1645452120000|2022-02-21 14:02:00|3858.5|3857|3859|3857.5|3859.5|3858|3858.5|3857|45
1645452130000|2022-02-21 14:02:10|3858.5||3859||3859||3858.5||0
1645452140000|2022-02-21 14:02:20|3858.5|3857|3856.5|3855|3858.5|3857|3856|3854.5|1357
1645452150000|2022-02-21 14:02:30||3855.5||3855.5||3855.5||3855.5|0
1645452170000|2022-02-21 14:02:50|3857|3856|3857|3856|3857|3856.5|3857|3855.5|178
1645452180000|2022-02-21 14:03:00|3857.5|3856.5|3857.5|3856.5|3857.5|3856.5|3857|3856|202
1645452210000|2022-02-21 14:03:30|||||||||430
1645452220000|2022-02-21 14:03:40|3857|3856|3856|3855.5|3857.5|3856|3856|3855.5|499
1645452230000|2022-02-21 14:03:50|3856.5|3854.5|3855.5|3854|3856.5|3854.5|3855|3853.5|1942
1645452240000|2022-02-21 14:04:00|3855|3853.5|3856|3855.5|3856|3855.5|3854|3852.5|407
1645452250000|2022-02-21 14:04:10|3856.5|3855|3856|3854.5|3856.5|3855|3856|3854.5|421
1645452260000|2022-02-21 14:04:20|3855.5|3854|3855|3853.5|3855.5|3854|3854.5|3853|702
1645452270000|2022-02-21 14:04:30|3854.5|3853|3854|3852.5|3854.5|3853|3853.5|3852|170
1645452280000|2022-02-21 14:04:40|3853.5|3852|3853|3851.5|3854|3852|3852.5|3851|253
1645452290000|2022-02-21 14:04:50|3852.5|3851|3852|3850.5|3852.5|3851.5|3851|3849.5|958
1645452300000|2022-02-21 14:05:00|3851.5|3851|3852.5|3850.5|3852.5|3852|3851.5|3850.5|217
1645452310000|2022-02-21 14:05:10|3852|3851|3851.5|3850.5|3852.5|3851|3851.5|3850.5|171
1645452320000|2022-02-21 14:05:20|3852|3850|3851.5|3850|3852.5|3850|3851|3849|111
1645452330000|2022-02-21 14:05:30|3851|3849.5|3850|3848.5|3851.5|3850|3849.5|3847.5|1775
1645452340000|2022-02-21 14:05:40|3850.5|3849|3850.5|3849|3850.5|3849|3850|3849|6
1645452350000|2022-02-21 14:05:50|3851|3849.5|3851|3849.5|3851|3850|3850.5|3849|966
1645452360000|2022-02-21 14:06:00|3850.5|3849|3850|3848.5|3850.5|3849|3849|3848.5|529
1645452370000|2022-02-21 14:06:10|3849.5|3848|3848.5|3848|3849.5|3848|3848.5|3847|356
1645452380000|2022-02-21 14:06:20|3849|3847.5|3848.5|3848|3849|3848|3848.5|3847.5|1564
1645452390000|2022-02-21 14:06:30||3847||3847.5||3848||3846.5|524
1645452400000|2022-02-21 14:06:40|3849|3847|3849|3847.5|3849|3847.5|3849|3847|0
1645452410000|2022-02-21 14:06:50|3848.5|3848|3849.5|3848|3849.5|3848|3848.5|3848|705
1645452420000|2022-02-21 14:07:00|3849|3847.5|3849|3848|3849|3848|3849|3847.5|437
1645452430000|2022-02-21 14:07:10|3849.5||3849.5||3849.5||3849||0
1645452440000|2022-02-21 14:07:20|3850|3848.5|3851.5|3850.5|3851.5|3850.5|3850|3848.5|1300
1645452450000|2022-02-21 14:07:30|3852|3850|3851.5|3850|3852|3850|3851.5|3850|0
1645452460000|2022-02-21 14:07:40|3851|3850.5|3851|3850|3851.5|3850.5|3851|3850|124
1645452470000|2022-02-21 14:07:50|3851.5|3849.5|3851|3850|3851.5|3850|3850|3849|2506
1645452480000|2022-02-21 14:08:00|3851.5|3850.5|3851|3850|3853|3851.5|3851|3850|1381
1645452490000|2022-02-21 14:08:10|3851.5||3851.5||3852||3851||0
1645452500000|2022-02-21 14:08:20|3851|3849.5|3851|3849.5|3851.5|3850|3850.5|3849.5|696
1645452510000|2022-02-21 14:08:30|3850.5|3850.5|3852.5|3851|3852.5|3851|3850.5|3850|1683
1645452520000|2022-02-21 14:08:40|3853|3851.5|3854|3852|3854|3852.5|3852.5|3851.5|430
1645452530000|2022-02-21 14:08:50|3854.5|3852.5|3854|3853|3854.5|3853|3853.5|3852.5|796
1645452540000|2022-02-21 14:09:00|3854.5|3853.5|3854.5|3853.5|3855|3853.5|3854.5|3853.5|12
1645452550000|2022-02-21 14:09:10|3854|3853|3852.5|3851.5|3854.5|3853|3852|3851.5|3063
1645452560000|2022-02-21 14:09:20|3853||3853||3853||3853||0
1645452570000|2022-02-21 14:09:30|3852.5|3852|3856|3855|3856.5|3855.5|3852.5|3852|3572
1645452580000|2022-02-21 14:09:40|3855.5|3854.5|3855.5|3854|3856.5|3854.5|3855.5|3854|1551
1645452590000|2022-02-21 14:09:50|3855|3853.5|3854.5|3853.5|3855|3854|3854|3853.5|1102
1645452600000|2022-02-21 14:10:00|3854|3853|3854.5|3853|3854.5|3853|3852.5|3851.5|3246
1645452610000|2022-02-21 14:10:10|3854|3853.5|3855.5|3854.5|3855.5|3854.5|3854|3853.5|558
1645452620000|2022-02-21 14:10:20|3856|3855|3856.5|3855.5|3856.5|3855.5|3856|3855|28
1645452630000|2022-02-21 14:10:30|3856|3855|3856|3855|3856|3855|3855.5|3854.5|1205
1645452640000|2022-02-21 14:10:40|3855.5|3854.5|3854.5|3853.5|3855.5|3855|3854.5|3853.5|2260
1645452650000|2022-02-21 14:10:50|3854|3853|3854.5|3854|3854.5|3854|3853.5|3853|2655
1645452660000|2022-02-21 14:11:00|3855.5|3854.5|3856|3855|3856|3855|3855.5|3854.5|339
1645452670000|2022-02-21 14:11:10|3856.5|3855.5|3855|3854|3856.5|3855.5|3855|3854|1908
1645452680000|2022-02-21 14:11:20|3855.5|3853.5|3854.5|3853.5|3855.5|3853.5|3854|3853.5|691
1645452690000|2022-02-21 14:11:30|3855|3853|3855.5|3854|3855.5|3854|3855|3853|35
1645452700000|2022-02-21 14:11:40|3855|3853.5|3855|3854|3855|3854|3854.5|3853.5|1543
1645452710000|2022-02-21 14:11:50|3855.5|3854.5|3858|3857|3858|3857|3855|3854.5|1867
1645452720000|2022-02-21 14:12:00|3857|3856.5|3855|3853.5|3857|3856.5|3854.5|3853.5|4751
1645452730000|2022-02-21 14:12:10|3854.5||3854.5||3854.5||3854||305
1645452740000|2022-02-21 14:12:20|3855||3854.5||3855||3854||11
1645452750000|2022-02-21 14:12:30|3855|3854|3855|3854.5|3855.5|3854.5|3855|3854|42
1645452760000|2022-02-21 14:12:40|3855.5|3855|3855|3853.5|3855.5|3855|3854|3853|6955
1645452770000|2022-02-21 14:12:50|3855.5|3854|3855.5|3855|3855.5|3855|3855.5|3854|1063
1645452780000|2022-02-21 14:13:00|3855|3854.5|3854|3853.5|3855|3855|3854|3853.5|1799
1645452790000|2022-02-21 14:13:10|3854.5|3854|3854|3853.5|3855|3854|3854|3853.5|3809
1645452800000|2022-02-21 14:13:20|3854.5|3854|3855|3854|3855|3854.5|3854.5|3853.5|300
1645452810000|2022-02-21 14:13:30|3855.5|3854.5|3855.5|3854.5|3855.5|3854.5|3855.5|3854.5|257
1645452820000|2022-02-21 14:13:40||3855||3855||3855||3855|248
1645452830000|2022-02-21 14:13:50|||||||||897
1645452840000|2022-02-21 14:14:00|||||||||54
1645452850000|2022-02-21 14:14:10||3854.5||3855||3855||3854.5|922
1645452870000|2022-02-21 14:14:30|3856|3855.5|3857|3856|3857|3856|3856|3855.5|202
1645452880000|2022-02-21 14:14:40|3857.5|3856.5|3858|3857|3858.5|3857|3857.5|3856.5|438
1645452890000|2022-02-21 14:14:50|3858.5|3857.5|3859|3857.5|3860|3858.5|3858.5|3857.5|1500
1645452900000|2022-02-21 14:15:00|3859.5|3858|3859|3857.5|3860.5|3859|3859|3857.5|863
1645452910000|2022-02-21 14:15:10|3859.5|3858|3859|3857.5|3859.5|3858.5|3859|3857.5|0
1645452920000|2022-02-21 14:15:20|3858.5|3858|3859.5|3858|3859.5|3858.5|3858.5|3857.5|0
1645452930000|2022-02-21 14:15:30|3859|3857.5|3859|3858|3859|3858|3858.5|3857.5|0
1645452940000|2022-02-21 14:15:40||3857.5||3858||3858||3857.5|0
1645452950000|2022-02-21 14:15:50|3859.5|3858.5|3859|3858|3859.5|3858.5|3859|3858|1320
1645452960000|2022-02-21 14:16:00|3859.5|3857.5|3859.5|3858|3859.5|3858|3859.5|3857.5|55
1645452970000|2022-02-21 14:16:10|3860|3858.5|3861.5|3860|3862|3860|3860|3858.5|1749
1645452980000|2022-02-21 14:16:20|3861|3859.5|3861|3859.5|3861.5|3860|3861|3859.5|783
1645452990000|2022-02-21 14:16:30|3860.5|3859|3859.5|3858.5|3860.5|3859.5|3859.5|3858.5|4693
1645453000000|2022-02-21 14:16:40|3859|3858|3860|3859|3860|3859|3859|3858|2806
1645453010000|2022-02-21 14:16:50|3860.5|3859.5|3860.5|3859.5|3860.5|3859.5|3860|3859.5|461
1645453020000|2022-02-21 14:17:00|3860||3860.5||3860.5||3860||300
1645453030000|2022-02-21 14:17:10|3860||3860||3860.5||3860||986
1645453040000|2022-02-21 14:17:20|3859.5|3859|3860.5|3859|3860.5|3859.5|3859.5|3859|4727
1645453050000|2022-02-21 14:17:30|3861|3859.5|3862|3861|3862.5|3861|3861|3859.5|835
1645453060000|2022-02-21 14:17:40|3862.5|3861.5|3862.5|3861.5|3863.5|3862|3862|3861.5|35
1645453070000|2022-02-21 14:17:50||3861||3861||3861.5||3861|960
1645453080000|2022-02-21 14:18:00|3863|3861.5|3864|3863|3864.5|3863|3862.5|3861.5|841
1645453090000|2022-02-21 14:18:10|||||||||66
1645453100000|2022-02-21 14:18:20|3864.5||3864||3864.5||3864||47
1645453110000|2022-02-21 14:18:30|3863.5|3862.5|3862.5|3861.5|3863.5|3863|3862.5|3861|2941
1645453120000|2022-02-21 14:18:40|3862|3861|3862|3860.5|3863|3862|3862|3860.5|8334
1645453130000|2022-02-21 14:18:50|3862.5|3861|3862.5|3861.5|3862.5|3861.5|3862.5|3861|384
1645453140000|2022-02-21 14:19:00|3862|3860.5|3860.5|3859.5|3862|3861.5|3860|3859.5|2229
1645453150000|2022-02-21 14:19:10|3861|3860|3860.5|3859.5|3861|3860|3860.5|3859.5|1174
1645453160000|2022-02-21 14:19:20|3860|3859|3859.5|3858.5|3860.5|3859.5|3859|3857.5|2367
1645453170000|2022-02-21 14:19:30|3860|3859|3859|3858|3860.5|3859|3858.5|3858|4113
1645453180000|2022-02-21 14:19:40|3858.5|3858.5|3858.5|3858|3858.5|3858.5|3858|3857.5|1778
1645453190000|2022-02-21 14:19:50|3859|3857|3856.5|3855.5|3859|3857|3856|3855.5|6363
1645453200000|2022-02-21 14:20:00|3856|3856|3855.5|3854.5|3856.5|3856|3855.5|3854.5|970
1645453210000|2022-02-21 14:20:10|3855|3854|3854|3853|3855|3854|3853.5|3852|1641
1645453220000|2022-02-21 14:20:20|3854.5|3852|3853.5|3852.5|3854.5|3853|3851|3850|2812
1645453230000|2022-02-21 14:20:30|3854||3853||3854||3853||576
1645453240000|2022-02-21 14:20:40|3853.5|3851.5|3853|3852|3853.5|3852.5|3852.5|3851.5|521
1645453250000|2022-02-21 14:20:50|3853.5|3852.5|3854.5|3853|3854.5|3853.5|3853.5|3852|903
1645453260000|2022-02-21 14:21:00|3855|3853.5|3855|3853.5|3855|3853.5|3854.5|3853.5|164
1645453270000|2022-02-21 14:21:10|3855.5|3854|3856|3854.5|3856|3854.5|3855.5|3854|101
1645453280000|2022-02-21 14:21:20|3855.5|3854|3854|3853|3855.5|3854|3854|3853|3425
1645453290000|2022-02-21 14:21:30|3853.5|3852.5|3853.5|3852.5|3854|3853|3853.5|3852.5|344
1645453300000|2022-02-21 14:21:40|||||||||300
1645453310000|2022-02-21 14:21:50|3854|3853|3854|3853|3854.5|3853.5|3854|3853|1442
1645453320000|2022-02-21 14:22:00|3854.5|3852.5|3852.5|3851.5|3854.5|3852.5|3852.5|3851.5|300
1645453330000|2022-02-21 14:22:10|3853|3852|3852.5|3851.5|3853.5|3852.5|3852.5|3851.5|197
1645453360000|2022-02-21 14:22:40|3852|3851|3852|3851|3852|3851|3851.5|3850.5|515
1645453370000|2022-02-21 14:22:50|3851.5|3850.5|3850|3849|3851.5|3850.5|3850|3849|279
1645453380000|2022-02-21 14:23:00|3850.5|3849.5|3853|3852|3853|3852|3850.5|3849.5|1714
1645453390000|2022-02-21 14:23:10|3852.5|3851.5|3853.5|3852.5|3853.5|3852.5|3852|3851|6487
1645453400000|2022-02-21 14:23:20|3853||3853.5||3853.5||3853||185
1645453410000|2022-02-21 14:23:30|3853|3852|3853|3852|3853.5|3852|3853|3852|44
1645453420000|2022-02-21 14:23:40|3853.5|3852.5|3853.5|3852|3853.5|3852.5|3853.5|3852|2028
1645453430000|2022-02-21 14:23:50|3853|3852.5|3853.5|3852|3853.5|3852.5|3853|3852|0
1645453440000|2022-02-21 14:24:00|3853|3851.5|3853|3852|3853|3852|3852.5|3851.5|1701
1645453450000|2022-02-21 14:24:10|3852.5|3852.5|3853.5|3852.5|3853.5|3852.5|3852.5|3852.5|181
1645453470000|2022-02-21 14:24:30|3853|3852|3853|3851.5|3853.5|3852|3852.5|3851.5|1172
1645453480000|2022-02-21 14:24:40|3852.5||3853||3853||3852.5||0
1645453490000|2022-02-21 14:24:50|3853.5|3852|3855|3854|3855.5|3854|3853.5|3852|2879
1645453500000|2022-02-21 14:25:00|3854.5|3853.5|3855.5|3854.5|3855.5|3854.5|3854.5|3853.5|560
1645453510000|2022-02-21 14:25:10|3855|3853.5|3855.5|3854|3855.5|3854|3854.5|3853.5|28
1645453520000|2022-02-21 14:25:20|3855||3855||3855||3855||1865
1645453530000|2022-02-21 14:25:30|3855.5||3855||3855.5||3855||0
1645453550000|2022-02-21 14:25:50|||||||||25
1645453560000|2022-02-21 14:26:00|3854.5|3854.5|3856|3855|3856.5|3855|3854.5|3854.5|3819
1645453570000|2022-02-21 14:26:10|3856.5|3854.5|3855|3853.5|3856.5|3855|3854.5|3853.5|5092
1645453580000|2022-02-21 14:26:20|3854.5|3852.5|3854|3853.5|3854.5|3853.5|3853.5|3852.5|1366
1645453590000|2022-02-21 14:26:30|3853.5|3853|3854|3853.5|3854|3853.5|3853.5|3853|1002
1645453600000|2022-02-21 14:26:40|3853.5|3853|3854|3853|3854|3853.5|3853.5|3853|604
1645453610000|2022-02-21 14:26:50|||||||||368
1645453620000|2022-02-21 14:27:00|3854.5|3853.5|3855.5|3854.5|3855.5|3854.5|3854.5|3853.5|207
1645453630000|2022-02-21 14:27:10|3855|3853.5|3854|3853.5|3855|3854|3854|3853|0
1645453640000|2022-02-21 14:27:20|3854.5|3854|3855|3854.5|3855.5|3854.5|3854.5|3854|140
1645453650000|2022-02-21 14:27:30|3855.5|3854|3854.5|3853.5|3855.5|3854|3854.5|3853.5|356
1645453660000|2022-02-21 14:27:40|3855|3854|3856|3855|3856|3855.5|3855|3854|1903
1645453670000|2022-02-21 14:27:50|3855.5|3854.5|3854.5|3853.5|3856|3855|3854|3853.5|5801
1645453680000|2022-02-21 14:28:00|3854|3853|3853.5|3853|3854.5|3853|3853.5|3853|443
1645453690000|2022-02-21 14:28:10|3853|3852.5|3853|3852.5|3853.5|3852.5|3853|3852.5|844
1645453700000|2022-02-21 14:28:20|||||||||264
1645453720000|2022-02-21 14:28:40|||||||||240
1645453730000|2022-02-21 14:28:50|3853.5|3853|3855|3854|3855|3854|3853.5|3853|3435
1645453750000|2022-02-21 14:29:10|3855.5|3854.5|3856|3855|3856|3855.5|3855.5|3854.5|1875
1645453760000|2022-02-21 14:29:20|3855.5|3854.5|3855.5|3854|3855.5|3855|3855|3854|1539
1645453770000|2022-02-21 14:29:30|3855||3855||3855.5||3855||50
1645453780000|2022-02-21 14:29:40|3855.5||3855||3855.5||3854.5||20
1645453790000|2022-02-21 14:29:50|3855.5|3854.5|3856.5|3855.5|3857|3856|3855|3854|3464
1645453800000|2022-02-21 14:30:00|3857|3856|3856|3855|3857|3856|3856|3855|1768
1645453810000|2022-02-21 14:30:10||3854.5||3855||3855||3854.5|462
1645453820000|2022-02-21 14:30:20|||||||||96
1645453840000|2022-02-21 14:30:40|||||||||128
1645453850000|2022-02-21 14:30:50|3856.5|3855.5|3856.5|3855.5|3856.5|3855.5|3856.5|3855.5|500
1645453860000|2022-02-21 14:31:00|3856||3856.5||3856.5||3856||872
1645453870000|2022-02-21 14:31:10|3856|3855|3854.5|3853.5|3856|3855|3854|3853|1569
1645453880000|2022-02-21 14:31:20|3854||3854||3854.5||3854||349
1645453890000|2022-02-21 14:31:30|3853.5|3853|3853.5|3853|3855|3854|3853.5|3852|7473
1645453900000|2022-02-21 14:31:40|3853|3852.5|3853|3852|3853|3852.5|3853|3852|765
1645453910000|2022-02-21 14:31:50|3853.5|3852.5|3854|3853.5|3854|3853.5|3853|3852.5|4467
1645453920000|2022-02-21 14:32:00|3853.5|3853|3853.5|3853|3853.5|3853.5|3853.5|3853|3996
1645453930000|2022-02-21 14:32:10|3853|3852.5|3853|3852|3853|3852.5|3853|3852|761
1645453940000|2022-02-21 14:32:20|3852.5|3851.5|3851.5|3850|3853|3852|3851.5|3850|3613
1645453950000|2022-02-21 14:32:30|3851|3850.5|3852|3851|3852|3851|3850.5|3850.5|1576
1645453960000|2022-02-21 14:32:40|3851.5|3851.5|3852|3851|3852.5|3851.5|3851.5|3851|3214
1645453970000|2022-02-21 14:32:50|3851.5|3850.5|3851.5|3851|3852|3851|3851|3850.5|1546
1645453980000|2022-02-21 14:33:00|3852|3851.5|3852.5|3851.5|3852.5|3851.5|3852|3851.5|1625
1645453990000|2022-02-21 14:33:10|3852|3851|3851|3850|3852|3851|3851|3850|989
1645454000000|2022-02-21 14:33:20|3850.5|3849.5|3850.5|3849.5|3850.5|3849.5|3850.5|3849.5|142
1645454010000|2022-02-21 14:33:30|3850|3849|3849.5|3849|3850|3849|3849.5|3849|1942
1645454020000|2022-02-21 14:33:40|3849|3848.5|3848.5|3847|3849|3848.5|3848|3847|1627
1645454030000|2022-02-21 14:33:50|3849|3847.5|3850|3849|3850|3849|3849|3847.5|1850
1645454040000|2022-02-21 14:34:00|3849.5|3848.5|3849|3848.5|3849.5|3848.5|3849|3847.5|355
1645454050000|2022-02-21 14:34:10|3849.5|3848|3849|3847.5|3849.5|3848|3849|3847.5|690
1645454060000|2022-02-21 14:34:20|3849.5|3848|3849|3848.5|3849.5|3848.5|3849|3848|554
1645454070000|2022-02-21 14:34:30|3848.5|3848|3847.5|3846.5|3849|3848.5|3847.5|3846.5|539
1645454080000|2022-02-21 14:34:40|3847|3847|3847.5|3846.5|3847.5|3847|3847|3846.5|652
1645454090000|2022-02-21 14:34:50|3848|3847|3848|3847|3848|3847|3848|3847|130
1645454100000|2022-02-21 14:35:00|3847.5|3847.5|3848.5|3847.5|3848.5|3847.5|3847.5|3847.5|2549
1645454110000|2022-02-21 14:35:10|||||||||107
1645454120000|2022-02-21 14:35:20|3848||3848.5||3848.5||3848||315
1645454130000|2022-02-21 14:35:30|||||||||34
1645454140000|2022-02-21 14:35:40|3849|3848|3849|3848.5|3849.5|3848.5|3849|3848|1585
1645454150000|2022-02-21 14:35:50|||||||||84
1645454160000|2022-02-21 14:36:00|3849.5|3848|3848.5|3847.5|3849.5|3848.5|3848.5|3847.5|1196
1645454170000|2022-02-21 14:36:10|3849|3848|3849|3848|3849|3848|3849|3848|998
1645454190000|2022-02-21 14:36:30|3850|3848.5|3849|3848.5|3850|3848.5|3849|3848.5|846
1645454200000|2022-02-21 14:36:40|3848.5|3848|3850.5|3849.5|3851|3849.5|3848.5|3848|5082
1645454210000|2022-02-21 14:36:50|3850|3849|3849|3848|3850|3849|3848.5|3848|3409
1645454220000|2022-02-21 14:37:00|3849.5|3848.5|3850|3849|3850|3849|3849|3848.5|1195
1645454230000|2022-02-21 14:37:10|3849.5|3848|3849.5|3849|3850|3849|3848.5|3848|1742
1645454240000|2022-02-21 14:37:20|3850|3849.5|3849.5|3849|3850|3849.5|3849|3848.5|2177
1645454250000|2022-02-21 14:37:30|3850|3849.5|3850|3849.5|3850|3849.5|3850|3849.5|708
1645454260000|2022-02-21 14:37:40|3850.5|3850|3852|3850.5|3852|3850.5|3850.5|3850|3465
1645454270000|2022-02-21 14:37:50|3851.5|3851|3852.5|3851|3852.5|3851|3851.5|3851|881
1645454280000|2022-02-21 14:38:00||3851.5||3851.5||3851.5||3851.5|0
1645454290000|2022-02-21 14:38:10|3852|3851|3852.5|3851.5|3852.5|3851.5|3851.5|3850.5|2656
1645454300000|2022-02-21 14:38:20|||||||||33
1645454310000|2022-02-21 14:38:30|3852|3851|3852.5|3851.5|3852.5|3851.5|3852|3851|287
1645454320000|2022-02-21 14:38:40|3852|3852|3852.5|3852|3852.5|3852|3852|3852|577
1645454330000|2022-02-21 14:38:50|3852|3851.5|3852.5|3851|3853|3852|3851.5|3851|4849
1645454340000|2022-02-21 14:39:00|3852|3851.5|3853|3852|3853|3852|3852|3851.5|1827
1645454350000|2022-02-21 14:39:10||3851.5||3852||3852||3851.5|1082
1645454360000|2022-02-21 14:39:20|3853.5|3852.5|3854|3853|3854|3853|3853.5|3852|1592
1645454370000|2022-02-21 14:39:30|3854.5|3853.5|3854.5|3853|3856|3854.5|3854.5|3853|2077
1645454380000|2022-02-21 14:39:40||3853.5||3854||3854||3853.5|1842
1645454390000|2022-02-21 14:39:50|3855.5|3854.5|3854.5|3853|3855.5|3854.5|3854|3853|1935
1645454400000|2022-02-21 14:40:00|3854||3854.5||3854.5||3854||0
1645454410000|2022-02-21 14:40:10|3854|3853.5|3854.5|3853|3854.5|3853.5|3854|3853|350
1645454420000|2022-02-21 14:40:20|||||||||306
1645454430000|2022-02-21 14:40:30|3854|3852.5|3853.5|3852.5|3854|3852.5|3853.5|3852.5|2483
1645454440000|2022-02-21 14:40:40|3854|3853|3854|3852.5|3854|3853|3854|3852.5|337
1645454450000|2022-02-21 14:40:50||3853||3852.5||3853||3852.5|35
1645454460000|2022-02-21 14:41:00|3854.5|3853|3854.5|3853.5|3854.5|3853.5|3854.5|3853|337
1645454470000|2022-02-21 14:41:10|3854||3854.5||3854.5||3854||0
1645454480000|2022-02-21 14:41:20|3854|3853|3854|3852.5|3854|3853|3853.5|3852.5|810
1645454490000|2022-02-21 14:41:30|3853.5|3853|3854|3853|3854|3853|3853|3853|2284
1645454500000|2022-02-21 14:41:40|||||||||61
1645454510000|2022-02-21 14:41:50||3853.5||3853.5||3853.5||3853.5|1517
1645454520000|2022-02-21 14:42:00|3854.5|3854|3855.5|3854.5|3856|3854.5|3854.5|3854|2327
1645454530000|2022-02-21 14:42:10|3855|3854|3855|3854|3855|3854|3855|3854|412
1645454540000|2022-02-21 14:42:20|3854.5|3853.5|3854.5|3854|3855|3854|3854.5|3853.5|155
1645454550000|2022-02-21 14:42:30|3854|3853.5|3854.5|3853.5|3854.5|3854|3854|3853.5|1218
1645454560000|2022-02-21 14:42:40|3854||3854||3854||3854||134
1645454570000|2022-02-21 14:42:50|||||||||259
1645454580000|2022-02-21 14:43:00|3854.5|3854|3854.5|3853.5|3854.5|3854|3854|3853.5|2320
1645454600000|2022-02-21 14:43:20|3854|3852.5|3853.5|3852.5|3854|3853|3853.5|3852.5|291
1645454620000|2022-02-21 14:43:40|||||||||204
1645454630000|2022-02-21 14:43:50|||||||||115
1645454640000|2022-02-21 14:44:00|3853|3852|3852.5|3851.5|3853|3852|3852|3851.5|694
1645454650000|2022-02-21 14:44:10|3852|3851|3852|3851.5|3852.5|3851.5|3851.5|3851|1027
1645454660000|2022-02-21 14:44:20|3851.5|3851|3850.5|3850|3851.5|3851|3850.5|3850|3483
1645454670000|2022-02-21 14:44:30|3851|3849.5|3849.5|3849|3851|3849.5|3849.5|3849|1184
1645454680000|2022-02-21 14:44:40|||||||||1350
1645454690000|2022-02-21 14:44:50|||||||||1015
1645454700000|2022-02-21 14:45:00|3850.5|3849.5|3852|3851|3852|3851|3850|3849.5|2620
1645454710000|2022-02-21 14:45:10|3851.5||3851.5||3852||3851.5||1504
1645454720000|2022-02-21 14:45:20|3852||3852||3852||3852||875
1645454740000|2022-02-21 14:45:40|3851.5||3852||3852||3851.5||36
1645454750000|2022-02-21 14:45:50|||||||||7
1645454760000|2022-02-21 14:46:00|3851.5|3850.5|3851|3850.5|3851.5|3851|3851|3850.5|1364
1645454770000|2022-02-21 14:46:10|3851.5|3851|3850.5|3850|3852|3851|3850|3849.5|6691
1645454780000|2022-02-21 14:46:20|3850|3849.5|3850|3849.5|3850|3849.5|3850|3849.5|837
1645454790000|2022-02-21 14:46:30|3850.5|3849|3850|3849.5|3850.5|3849.5|3850|3849|399
1645454800000|2022-02-21 14:46:40|3850.5|3850|3851|3850.5|3851.5|3850.5|3850.5|3850|3799
1645454810000|2022-02-21 14:46:50|3851.5|3850|3850.5|3849.5|3851.5|3850|3850.5|3849.5|865
1645454820000|2022-02-21 14:47:00|3850|3850|3850.5|3849.5|3851|3850|3850|3849.5|369
1645454830000|2022-02-21 14:47:10|3850||3850||3850||3850||149
1645454840000|2022-02-21 14:47:20|3849.5|3849|3849.5|3849|3849.5|3849|3849.5|3849|695
1645454860000|2022-02-21 14:47:40|||||||||31
1645454870000|2022-02-21 14:47:50|3850|3849.5|3850|3849|3850|3849.5|3850|3849|940
1645454880000|2022-02-21 14:48:00|3849.5|3848.5|3849.5|3848.5|3850|3848.5|3849.5|3848.5|3921
1645454890000|2022-02-21 14:48:10|3849|3848|3849|3848|3849|3848|3848.5|3848|1688
1645454900000|2022-02-21 14:48:20|3848.5|3847.5|3847|3846|3848.5|3847.5|3847|3846|2567
1645454920000|2022-02-21 14:48:40|3846.5||3847||3847||3846.5||493
1645454930000|2022-02-21 14:48:50|3846.5|3845.5|3846.5|3845.5|3846.5|3845.5|3846|3845.5|983
1645454940000|2022-02-21 14:49:00|3846|3845|3847|3845.5|3847|3845.5|3845|3844.5|4248
1645454950000|2022-02-21 14:49:10|3846.5||3846.5||3846.5||3846.5||0
1645454960000|2022-02-21 14:49:20|3847|3846|3847|3846|3847|3846|3847|3846|307
1645454970000|2022-02-21 14:49:30|||||||||20
1645454980000|2022-02-21 14:49:40|||||||||95
1645455010000|2022-02-21 14:50:10|3847.5|3846.5|3847.5|3846|3847.5|3846.5|3847|3846|3672
1645455020000|2022-02-21 14:50:20|3847|3846.5|3848|3847|3848|3847|3847|3846.5|492
1645455040000|2022-02-21 14:50:40|3848.5|3847.5|3849|3848|3849|3848|3848.5|3847.5|788
1645455050000|2022-02-21 14:50:50|3849.5|3848.5|3850|3849|3850|3849|3849|3848.5|727
1645455060000|2022-02-21 14:51:00|3849.5||3850||3850||3849.5||0
1645455090000|2022-02-21 14:51:30|3849.5||3850||3850||3849.5||847
1645455100000|2022-02-21 14:51:40|||||||||8
1645455110000|2022-02-21 14:51:50|3850.5|3849.5|3851|3850|3851|3850|3850.5|3849.5|534
1645455120000|2022-02-21 14:52:00|3850.5|3850.5|3851|3850.5|3851|3850.5|3850.5|3850.5|658
1645455130000|2022-02-21 14:52:10||3850||3850.5||3850.5||3850|606
1645455150000|2022-02-21 14:52:30|3850.5|3850|3851|3850|3851|3850|3850|3849.5|3321
1645455160000|2022-02-21 14:52:40|3850.5||3851||3851||3850.5||50
1645455170000|2022-02-21 14:52:50||3850.5||3850.5||3850.5||3850.5|335
1645455180000|2022-02-21 14:53:00|3851.5||3851||3851.5||3851||149
1645455190000|2022-02-21 14:53:10|3851.5|3851|3852.5|3851.5|3852.5|3851.5|3851.5|3851|1857
1645455210000|2022-02-21 14:53:30|3852|3851|3852.5|3851.5|3852.5|3851.5|3852|3851|3269
1645455220000|2022-02-21 14:53:40|||||||||159
1645455230000|2022-02-21 14:53:50|3852|3851|3852.5|3851.5|3853|3851.5|3852|3851|5893
1645455240000|2022-02-21 14:54:00|3853|3852|3853|3852|3853|3852|3853|3852|322319
1645455250000|2022-02-21 14:54:10|3852.5||3852.5||3853||3852.5||1506
1645455260000|2022-02-21 14:54:20|3853||3853||3853||3853||0
1645455270000|2022-02-21 14:54:30|3853.5|3852.5|3854|3853|3854|3853|3853.5|3852|1897
1645455290000|2022-02-21 14:54:50|3853.5|3852.5|3853|3852|3853.5|3853|3852.5|3852|4406
1645455300000|2022-02-21 14:55:00|3852.5|3852.5|3853.5|3852.5|3853.5|3852.5|3852.5|3852.5|841
1645455310000|2022-02-21 14:55:10|3854|3852|3853|3852|3854|3852|3853|3852|253
1645455320000|2022-02-21 14:55:20|3852.5|3851.5|3852.5|3851.5|3852.5|3852|3852|3851.5|755
1645455330000|2022-02-21 14:55:30|3853|3852|3853.5|3852|3853.5|3852.5|3853|3852|298
1645455340000|2022-02-21 14:55:40|3853||3853||3853||3853||130
1645455350000|2022-02-21 14:55:50|3852.5|3851.5|3853|3851.5|3853|3851.5|3852.5|3851.5|359
1645455360000|2022-02-21 14:56:00||3852||3852.5||3852.5||3852|0
1645455370000|2022-02-21 14:56:10|||||||||273
1645455380000|2022-02-21 14:56:20|3853.5|3853|3854|3853.5|3854|3853.5|3853.5|3853|1271
1645455390000|2022-02-21 14:56:30|3854.5|3854|3854.5|3854|3855|3854|3854.5|3854|474
1645455400000|2022-02-21 14:56:40|3855|3854.5|3856|3855.5|3856|3855.5|3855|3854.5|663
1645455410000|2022-02-21 14:56:50|3855.5|3854.5|3856|3855|3856|3855.5|3855.5|3854.5|3488
1645455420000|2022-02-21 14:57:00|||||||||50
1645455440000|2022-02-21 14:57:20|||||||||318
1645455460000|2022-02-21 14:57:40|3856.5|3855.5|3856.5|3855.5|3856.5|3856|3856|3855.5|2157
1645455470000|2022-02-21 14:57:50|||||||||752
1645455480000|2022-02-21 14:58:00|||||||||87
1645455490000|2022-02-21 14:58:10|3857|3856|3857.5|3856.5|3857.5|3856.5|3857|3856|333
1645455500000|2022-02-21 14:58:20|||||||||50
1645455510000|2022-02-21 14:58:30|||||||||67
1645455520000|2022-02-21 14:58:40|||||||||117
1645455530000|2022-02-21 14:58:50|||||||||21
1645455540000|2022-02-21 14:59:00|3858|3857|3858|3857.5|3858|3857.5|3858|3857|1002
1645455550000|2022-02-21 14:59:10|3858.5|3858|3859.5|3858|3860|3858.5|3858.5|3858|390
1645455560000|2022-02-21 14:59:20|3860.5|3858.5|3860.5|3859.5|3860.5|3859.5|3860|3858.5|26
1645455570000|2022-02-21 14:59:30|3860|3859|3861.5|3860.5|3861.5|3860.5|3860|3859|4381
1645455580000|2022-02-21 14:59:40|3861||3861||3861||3861||0
1645455590000|2022-02-21 14:59:50|3861.5|3861|3862.5|3861.5|3862.5|3861.5|3861.5|3861|568
1645455600000|2022-02-21 15:00:00|3862|3861|3860.5|3859.5|3862|3861.5|3860|3859.5|5293
1645455610000|2022-02-21 15:00:10|3860||3860||3860.5||3860||275
1645455620000|2022-02-21 15:00:20|3860.5|3859|3859.5|3859|3860.5|3859|3859.5|3859|1312
1645455630000|2022-02-21 15:00:30|3860||3860||3860||3859.5||12
1645455650000|2022-02-21 15:00:50|3859.5||3859.5||3859.5||3859.5||0
1645455660000|2022-02-21 15:01:00|3859|3858.5|3859|3858.5|3859.5|3858.5|3859|3858.5|467
1645455670000|2022-02-21 15:01:10||3858||3858||3858||3858|1273
1645455680000|2022-02-21 15:01:20|3858.5||3859||3859||3858.5||0
1645455690000|2022-02-21 15:01:30|||||||||100
1645455700000|2022-02-21 15:01:40|3858.5|3857.5|3858|3857|3858.5|3857.5|3857.5|3857|1253
1645455710000|2022-02-21 15:01:50|||||||||462
1645455720000|2022-02-21 15:02:00|3858.5|3857.5|3858.5|3857.5|3858.5|3857.5|3858.5|3857.5|513
1645455730000|2022-02-21 15:02:10|||||||||262
1645455740000|2022-02-21 15:02:20|||||||||170
1645455750000|2022-02-21 15:02:30|3858|3856.5|3857.5|3857|3858|3857|3857.5|3856|1842
1645455760000|2022-02-21 15:02:40|3857|3856|3857|3856|3857|3857|3857|3856|7
1645455770000|2022-02-21 15:02:50|3857.5||3857.5||3857.5||3857.5||324
1645455780000|2022-02-21 15:03:00|3857||3857||3857||3856.5||471
1645455790000|2022-02-21 15:03:10|3857.5|3856.5|3857.5|3856.5|3857.5|3857|3857|3856.5|1964
1645455800000|2022-02-21 15:03:20|3857|3856|3855.5|3855|3857|3856|3855.5|3854|798
1645455810000|2022-02-21 15:03:30|3855|3854.5|3855.5|3855|3855.5|3855|3855|3854.5|1620
1645455820000|2022-02-21 15:03:40|3855|3854.5|3854|3853|3855|3854.5|3854|3853|2858
1645455830000|2022-02-21 15:03:50|3853.5||3853.5||3854||3853.5||1300
1645455840000|2022-02-21 15:04:00|3854|3853.5|3855.5|3854.5|3855.5|3854.5|3854|3853.5|2302
1645455850000|2022-02-21 15:04:10|3856|3855|3856|3855|3856|3855|3855.5|3855|197
1645455870000|2022-02-21 15:04:30|3855.5||3855.5||3856||3855.5||1175
1645455880000|2022-02-21 15:04:40|3856||3856||3856||3856||638
1645455890000|2022-02-21 15:04:50|3855.5||3856||3856||3855.5||64
1645455900000|2022-02-21 15:05:00|3855.5|3854|3855|3854|3855.5|3854.5|3855|3854|964
1645455930000|2022-02-21 15:05:30|3855.5|3854.5|3856|3855.5|3857|3855.5|3855.5|3854.5|3306
1645455940000|2022-02-21 15:05:40|3856.5|3855|3856|3855|3856.5|3855|3855.5|3855|1105
1645455950000|2022-02-21 15:05:50|3855.5|3854|3856.5|3855.5|3856.5|3855.5|3855|3854|700
1645455960000|2022-02-21 15:06:00|3857|3856|3857|3856|3857|3856.5|3856.5|3856|428
1645455970000|2022-02-21 15:06:10|3856.5|3855.5|3856.5|3855.5|3856.5|3855.5|3855.5|3854.5|437
1645455980000|2022-02-21 15:06:20|3856|3855|3855.5|3854.5|3856|3855|3855|3854.5|973
1645456000000|2022-02-21 15:06:40|3855||3855||3855||3855||259
1645456010000|2022-02-21 15:06:50|3854.5|3854|3855|3854|3855|3854|3853.5|3853|3732
1645456020000|2022-02-21 15:07:00|3855.5|3854.5|3855|3854.5|3855.5|3855|3855|3854|1098
1645456050000|2022-02-21 15:07:30|3855.5|3855|3856.5|3855.5|3856.5|3855.5|3855.5|3855|233
1645456060000|2022-02-21 15:07:40|||||||||171
1645456070000|2022-02-21 15:07:50|3856|3855|3856|3855|3856.5|3855|3856|3855|109
1645456080000|2022-02-21 15:08:00|3856.5|3855.5|3857.5|3857|3857.5|3857|3856.5|3855.5|451
1645456090000|2022-02-21 15:08:10|3858|3856.5|3856.5|3855|3858|3856.5|3856.5|3855|371
1645456100000|2022-02-21 15:08:20|3856|3854.5|3855|3854|3856|3854.5|3855|3854|506
1645456110000|2022-02-21 15:08:30|3856|3854.5|3856|3855|3856|3855|3856|3854.5|1096
1645456120000|2022-02-21 15:08:40|3856.5|3855.5|3857.5|3856|3857.5|3856|3856|3855.5|573
1645456130000|2022-02-21 15:08:50|3857|3856.5|3858|3857|3858|3857|3857|3856|526
1645456140000|2022-02-21 15:09:00|3858.5|3857.5|3858.5|3857.5|3859|3857.5|3858.5|3857|956
1645456150000|2022-02-21 15:09:10|3859||3858.5||3859||3858.5||0
1645456160000|2022-02-21 15:09:20|3858|3857|3859.5|3858.5|3859.5|3858.5|3857.5|3856.5|1110
1645456170000|2022-02-21 15:09:30|3859|3858|3858.5|3857.5|3859.5|3858|3858.5|3857|426
1645456180000|2022-02-21 15:09:40|3858|3857|3860.5|3859|3860.5|3859|3858|3857|822
1645456190000|2022-02-21 15:09:50|3860|3859.5|3860.5|3859.5|3861|3859.5|3860|3859.5|733
1645456200000|2022-02-21 15:10:00|3860|3859|3859.5|3858.5|3860.5|3859|3859.5|3858|1141
1645456210000|2022-02-21 15:10:10|3860|3859|3860|3859|3860|3859|3860|3858.5|603
1645456220000|2022-02-21 15:10:20||3858.5||3859||3859||3858.5|0
1645456230000|2022-02-21 15:10:30|3859.5|3858.5|3860.5|3859.5|3860.5|3859.5|3859.5|3858.5|1480
1645456240000|2022-02-21 15:10:40|3860|3859|3861|3860|3861|3860|3859.5|3858.5|1174
1645456250000|2022-02-21 15:10:50|3860.5|3859.5|3860.5|3859.5|3861|3860|3859.5|3858.5|1466
1645456260000|2022-02-21 15:11:00|3860|3859|3859.5|3858.5|3860|3859|3859.5|3858.5|437
1645456270000|2022-02-21 15:11:10|3859||3859||3859.5||3859||0
1645456280000|2022-02-21 15:11:20|3859.5||3859||3859.5||3859||0
1645456290000|2022-02-21 15:11:30|3859.5|3859|3860.5|3859|3860.5|3859|3859.5|3859|1898
1645456310000|2022-02-21 15:11:50|3860|3859.5|3860.5|3859|3860.5|3859.5|3860|3859|653
1645456320000|2022-02-21 15:12:00|3860|3859.5|3860|3859.5|3861|3860|3860|3859.5|1467
1645456330000|2022-02-21 15:12:10|3860.5||3860.5||3860.5||3860.5||0
1645456340000|2022-02-21 15:12:20|3860|3859|3860.5|3859.5|3860.5|3859.5|3860|3859|705
1645456350000|2022-02-21 15:12:30|3861|3860.5|3860.5|3859.5|3861.5|3860.5|3860|3859.5|2167
1645456360000|2022-02-21 15:12:40|3860|3859|3860|3859|3860|3859|3860|3858.5|754
1645456370000|2022-02-21 15:12:50|3859.5|3858.5|3859.5|3858.5|3860|3858.5|3859|3858.5|1131
1645456380000|2022-02-21 15:13:00|3859|3858|3859|3858|3859.5|3858.5|3858.5|3857.5|5454
1645456390000|2022-02-21 15:13:10|3859.5|3858.5|3860.5|3859|3860.5|3859|3858.5|3858.5|3157
1645456400000|2022-02-21 15:13:20|3860|3859.5|3861|3859.5|3861|3859.5|3860|3859|1056
1645456410000|2022-02-21 15:13:30|3861.5|3860|3861|3860|3861.5|3860|3861|3860|252
1645456420000|2022-02-21 15:13:40|3861.5|3860.5|3861|3860|3862|3860.5|3860.5|3859.5|2723
1645456430000|2022-02-21 15:13:50|3861.5|3860.5|3862.5|3861.5|3863.5|3862.5|3861.5|3860.5|4143
1645456440000|2022-02-21 15:14:00|3862|3861|3861.5|3860.5|3863|3861.5|3861.5|3860.5|1268
1645456450000|2022-02-21 15:14:10|3861|3860|3861|3860|3861|3860|3860.5|3860|661
1645456470000|2022-02-21 15:14:30|3860.5|3859.5|3860.5|3860|3861|3860|3860|3859.5|1871
1645456480000|2022-02-21 15:14:40|3861|3860.5|3861|3860|3861|3860.5|3861|3860|262
1645456490000|2022-02-21 15:14:50|3861.5|3860.5|3861.5|3860.5|3862|3860.5|3861.5|3860.5|943
1645456500000|2022-02-21 15:15:00|3862|3861|3862.5|3861.5|3863|3861.5|3861.5|3861|560
1645456510000|2022-02-21 15:15:10|3862|3861|3862.5|3861.5|3862.5|3861.5|3862|3861|505
1645456520000|2022-02-21 15:15:20|3863|3862|3862.5|3862|3863.5|3862|3862.5|3862|0
1645456530000|2022-02-21 15:15:30|3862|3861.5|3863|3862|3863.5|3862|3862|3861.5|1024
1645456540000|2022-02-21 15:15:40|3862.5|3861.5|3863|3862|3863|3862|3862.5|3861.5|1107
1645456550000|2022-02-21 15:15:50|3863.5|3862.5|3866|3865|3866|3865|3863.5|3862.5|3918
1645456560000|2022-02-21 15:16:00|3866.5|3865.5|3865.5|3864.5|3866.5|3865.5|3865|3864.5|2433
1645456570000|2022-02-21 15:16:10|3866|3865|3866|3865|3866|3865|3866|3865|265
1645456580000|2022-02-21 15:16:20|3865.5|3865.5|3866|3865|3866.5|3865.5|3865.5|3864.5|300
1645456590000|2022-02-21 15:16:30|3866.5||3866||3866.5||3866||1
1645456600000|2022-02-21 15:16:40|3866.5|3865.5|3867|3866|3867.5|3866|3866.5|3865.5|1208
1645456610000|2022-02-21 15:16:50|3867.5|3865.5|3866|3865|3867.5|3865.5|3866|3864.5|931
1645456620000|2022-02-21 15:17:00||3864.5||3865||3865||3864.5|115
1645456630000|2022-02-21 15:17:10|3865.5|3864.5|3865|3864|3865.5|3864.5|3864.5|3864|2334
1645456640000|2022-02-21 15:17:20|3865.5|3863.5|3864.5|3863.5|3865.5|3863.5|3864.5|3863.5|1109
1645456650000|2022-02-21 15:17:30|3864|3863|3863.5|3862.5|3864|3863.5|3863.5|3862|1570
1645456670000|2022-02-21 15:17:50|3864|3863|3866.5|3865|3866.5|3865|3864|3863|7045
1645456680000|2022-02-21 15:18:00|3866|3865.5|3866.5|3865.5|3867|3865.5|3866|3865.5|472
1645456690000|2022-02-21 15:18:10|3867||3866.5||3867||3866.5||213
1645456700000|2022-02-21 15:18:20|3867|3866|3867|3866|3867|3866.5|3866.5|3865.5|1431
1645456730000|2022-02-21 15:18:50|3866.5|3865.5|3867|3866|3867|3866|3866.5|3865.5|570
1645456740000|2022-02-21 15:19:00|3867.5|3866.5|3867.5|3866.5|3867.5|3866.5|3867.5|3866.5|849
1645456750000|2022-02-21 15:19:10|3868|3867|3868|3867|3868|3867|3867.5|3866.5|1011
1645456760000|2022-02-21 15:19:20|||||||||20
1645456770000|2022-02-21 15:19:30|3868.5|3868|3868.5|3867.5|3868.5|3868|3868.5|3867|2669
1645456780000|2022-02-21 15:19:40|3869|3868|3868.5|3867.5|3869|3868|3868.5|3867.5|1535
1645456790000|2022-02-21 15:19:50|3868|3867|3868.5|3867.5|3868.5|3867.5|3868|3867|1119
1645456800000|2022-02-21 15:20:00|3868|3867|3867.5|3866.5|3868.5|3867|3867.5|3866.5|585
1645456810000|2022-02-21 15:20:10|3867|3866|3867.5|3866.5|3869|3868|3866.5|3866|12710
1645456820000|2022-02-21 15:20:20|||||||||424
1645456830000|2022-02-21 15:20:30|3868|3867|3869|3868|3869|3868|3867.5|3867|3235
1645456840000|2022-02-21 15:20:40|3868.5|3868.5|3869.5|3868.5|3869.5|3868.5|3868.5|3868.5|3519
1645456850000|2022-02-21 15:20:50|3870|3869|3870|3869|3870.5|3870|3869.5|3868.5|6651
1645456860000|2022-02-21 15:21:00|3869.5|3868.5|3870.5|3869|3870.5|3869|3869.5|3868|751
1645456870000|2022-02-21 15:21:10|3869.5|3868.5|3869.5|3868|3869.5|3868.5|3869.5|3868|208
1645456880000|2022-02-21 15:21:20|3869|3867.5|3870|3869|3870|3869|3868.5|3867.5|2206
1645456890000|2022-02-21 15:21:30|3869.5|3868.5|3869.5|3869|3870|3869|3869.5|3868.5|1025
1645456900000|2022-02-21 15:21:40|3870||3870||3870||3869.5||1
1645456910000|2022-02-21 15:21:50|3869.5|3868.5|3869.5|3869|3870|3869|3869.5|3868.5|1699
1645456920000|2022-02-21 15:22:00|3870|3869.5|3871|3870|3871.5|3870|3870|3869.5|785
1645456930000|2022-02-21 15:22:10|3870.5|3869.5|3870.5|3870|3870.5|3870|3870|3869.5|624
1645456940000|2022-02-21 15:22:20|3871||3871.5||3871.5||3871||0
1645456950000|2022-02-21 15:22:30|3871|3870.5|3871|3870|3871.5|3871|3871|3870|1223
1645456960000|2022-02-21 15:22:40|3870.5|3869.5|3870.5|3869|3870.5|3869.5|3870|3869|1171
1645456970000|2022-02-21 15:22:50|3870||3870.5||3870.5||3870||0
1645456980000|2022-02-21 15:23:00|3870|3869.5|3871.5|3870|3871.5|3870|3870|3869|3198
1645456990000|2022-02-21 15:23:10|3872|3870.5|3872|3871|3872|3871|3871.5|3870.5|403
1645457000000|2022-02-21 15:23:20|3872.5|3871.5|3871.5|3870.5|3872.5|3871.5|3871.5|3870|4590
1645457010000|2022-02-21 15:23:30|3872|3871|3871.5|3870.5|3872|3871|3871|3870.5|2477
1645457020000|2022-02-21 15:23:40|3871|3870|3871|3870.5|3871.5|3870.5|3871|3870|2029
1645457030000|2022-02-21 15:23:50|3871.5|3870|3871.5|3870.5|3871.5|3870.5|3871|3870|1767
1645457040000|2022-02-21 15:24:00|||||||||134
1645457050000|2022-02-21 15:24:10|3871|3870|3871.5|3870.5|3871.5|3870.5|3871|3870|2950
1645457060000|2022-02-21 15:24:20|3871|3870|3871.5|3870.5|3871.5|3870.5|3871|3870|459
1645457070000|2022-02-21 15:24:30|3871|3870|3871|3870|3871|3870|3871|3870|997
1645457080000|2022-02-21 15:24:40|3870.5||3870.5||3871||3870.5||1757
1645457090000|2022-02-21 15:24:50|3871|3870.5|3871.5|3871|3871.5|3871|3871|3870.5|3302
1645457100000|2022-02-21 15:25:00|3872|3870.5|3871.5|3871|3872.5|3871|3871.5|3870.5|4610
1645457110000|2022-02-21 15:25:10|3872|3871.5|3872.5|3871|3872.5|3871.5|3872|3871|3771
1645457120000|2022-02-21 15:25:20|||||||||299
1645457130000|2022-02-21 15:25:30|3872|3871.5|3873|3871.5|3873|3872|3872|3871.5|2576
1645457140000|2022-02-21 15:25:40||3872||3872||3872||3872|0
1645457150000|2022-02-21 15:25:50|3872.5|3871.5|3872|3871|3872.5|3871.5|3871.5|3870.5|4428
1645457160000|2022-02-21 15:26:00|3872.5||3872.5||3872.5||3872||249
1645457170000|2022-02-21 15:26:10|3872||3872.5||3872.5||3872||0
1645457180000|2022-02-21 15:26:20|3872|3870.5|3872|3870.5|3872|3870.5|3871|3870.5|522
1645457190000|2022-02-21 15:26:30|3871.5|3870|3871|3870.5|3872|3870.5|3870|3869.5|4845
1645457200000|2022-02-21 15:26:40|3871.5||3871.5||3871.5||3871.5||684
1645457220000|2022-02-21 15:27:00|3871||3871||3871||3871||159
1645457230000|2022-02-21 15:27:10|3870.5|3870|3870.5|3870|3870.5|3870|3870|3869.5|1670
1645457240000|2022-02-21 15:27:20|||||||||50
1645457260000|2022-02-21 15:27:40|3871|3870.5|3872.5|3871.5|3872.5|3871.5|3871|3870.5|2885
1645457270000|2022-02-21 15:27:50|3872|3871|3873|3872|3873|3872|3871.5|3870.5|6672
1645457280000|2022-02-21 15:28:00|3872.5|3872.5|3874|3873|3874|3873|3872.5|3872.5|2182
1645457290000|2022-02-21 15:28:10|3874.5|3873.5|3875|3874|3875|3874|3874.5|3873.5|892
1645457300000|2022-02-21 15:28:20|3874.5|3873.5|3874.5|3873.5|3874.5|3873.5|3874|3873.5|1984
1645457330000|2022-02-21 15:28:50|3875|3874|3874.5|3873.5|3875|3874|3874|3873.5|2722
1645457340000|2022-02-21 15:29:00|3874||3874||3874||3874||1434
1645457350000|2022-02-21 15:29:10|3873.5|3873|3874|3872.5|3874|3873|3873|3872|2167
1645457360000|2022-02-21 15:29:20|3873.5||3874||3874||3873.5||118
1645457370000|2022-02-21 15:29:30|3873.5||3874||3874||3873.5||0
1645457390000|2022-02-21 15:29:50|3873.5||3873.5||3874||3873||231
1645457400000|2022-02-21 15:30:00|3873|3872|3873.5|3872.5|3873.5|3872.5|3873|3872|526
1645457410000|2022-02-21 15:30:10|3874||3873.5||3874||3873.5||150
1645457420000|2022-02-21 15:30:20|3873||3873||3873.5||3873||1580
1645457430000|2022-02-21 15:30:30|3873.5||3873.5||3873.5||3873.5||122
1645457440000|2022-02-21 15:30:40|3874|3873|3874|3873|3874|3873|3873.5|3873|390
1645457450000|2022-02-21 15:30:50|3873.5|3872.5|3873.5|3872.5|3873.5|3873|3873|3872.5|900
1645457460000|2022-02-21 15:31:00|||||||||43
1645457470000|2022-02-21 15:31:10|3873|3872|3873|3872|3873|3872|3873|3872|1899
1645457510000|2022-02-21 15:31:50|3872.5||3872.5||3872.5||3872.5||539
1645457520000|2022-02-21 15:32:00|||||||||35
1645457530000|2022-02-21 15:32:10|3872|3871.5|3872|3871|3872|3871.5|3872|3871|1696
1645457540000|2022-02-21 15:32:20|3871.5|3871.5|3872|3871.5|3872|3871.5|3871.5|3871.5|1329
1645457570000|2022-02-21 15:32:50|3871.5|3871|3871.5|3870.5|3871.5|3871|3871.5|3870.5|2484
1645457580000|2022-02-21 15:33:00|3871|3870|3869.5|3868.5|3871|3870|3869.5|3868.5|2548
1645457590000|2022-02-21 15:33:10|3870|3869|3870|3869|3870|3869|3870|3869|260
1645457600000|2022-02-21 15:33:20|3869.5|3868.5|3870|3868.5|3870|3868.5|3869.5|3868.5|50
1645457610000|2022-02-21 15:33:30|3869.5|3868|3868.5|3867|3869.5|3868|3868|3867|499
1645457620000|2022-02-21 15:33:40|3868|3866.5|3867|3866.5|3868|3866.5|3867|3866.5|1343
1645457630000|2022-02-21 15:33:50|3867.5|3866|3870|3869.5|3870|3869.5|3867.5|3866|4391
1645457640000|2022-02-21 15:34:00|3870.5||3870.5||3870.5||3870.5||560
1645457650000|2022-02-21 15:34:10||3869||3869.5||3869.5||3869|0
1645457660000|2022-02-21 15:34:20|||||||||221
1645457670000|2022-02-21 15:34:30|3870|3868.5|3869|3868|3870|3869|3869|3868|1254
1645457680000|2022-02-21 15:34:40|3869.5|3868.5|3870|3869|3870|3869|3869.5|3868.5|83
1645457690000|2022-02-21 15:34:50|||||||||17
1645457700000|2022-02-21 15:35:00|3869.5|3868|3868|3867.5|3869.5|3869|3868|3867.5|798
1645457710000|2022-02-21 15:35:10|3868.5||3868.5||3868.5||3868.5||0
1645457720000|2022-02-21 15:35:20|3868|3866.5|3867|3866|3868|3866.5|3867|3866|176
1645457730000|2022-02-21 15:35:30|3866.5|3865.5|3866.5|3865.5|3866.5|3865.5|3866|3865|108
1645457740000|2022-02-21 15:35:40|||||||||68
1645457750000|2022-02-21 15:35:50|3866|3865|3865|3864|3866|3865|3865|3863.5|514
1645457760000|2022-02-21 15:36:00|3864.5|3863.5|3864.5|3863.5|3865|3863.5|3864|3863.5|1589
1645457770000|2022-02-21 15:36:10|3865|3864|3865|3864|3865.5|3864|3865|3864|1671
1645457780000|2022-02-21 15:36:20|||||||||510
1645457800000|2022-02-21 15:36:40||3863.5||3864||3864||3863.5|566
1645457810000|2022-02-21 15:36:50|||||||||297
1645457820000|2022-02-21 15:37:00|||||||||1374
1645457830000|2022-02-21 15:37:10|3864.5|3863.5|3863.5|3862|3864.5|3863.5|3863|3862|1578
1645457840000|2022-02-21 15:37:20|3863||3863.5||3863.5||3863||0
1645457850000|2022-02-21 15:37:30|||||||||162
1645457860000|2022-02-21 15:37:40|3863|3861.5|3862|3861|3863|3862|3862|3861|1212
1645457870000|2022-02-21 15:37:50|3862.5|3861.5|3862.5|3861.5|3862.5|3861.5|3862.5|3861|426
1645457880000|2022-02-21 15:38:00|3863|3862|3863|3862|3863.5|3862.5|3863|3862|595
1645457930000|2022-02-21 15:38:50|3862.5|3861.5|3862.5|3861.5|3863|3862|3862.5|3861.5|628
1645457960000|2022-02-21 15:39:20||3862||3861.5||3862||3861.5|255
1645457980000|2022-02-21 15:39:40|3862|3861|3862|3861|3862|3861|3861|3860|2610
1645457990000|2022-02-21 15:39:50|3862.5|3861.5|3863|3862|3863.5|3862.5|3862.5|3861.5|2320
1645458000000|2022-02-21 15:40:00|3863.5|3862.5|3863.5|3862.5|3863.5|3862.5|3863.5|3862.5|238
1645458020000|2022-02-21 15:40:20|||||||||106
1645458040000|2022-02-21 15:40:40|3864|3863.5|3865.5|3864.5|3866|3864.5|3864|3863|629
1645458050000|2022-02-21 15:40:50|3866||3865.5||3866||3865.5||0
1645458060000|2022-02-21 15:41:00|3866||3865.5||3866||3865.5||0
1645458070000|2022-02-21 15:41:10|3865|3864|3865|3864|3865.5|3864|3864.5|3863.5|1625
1645458080000|2022-02-21 15:41:20|3865.5|3863.5|3865|3864|3865.5|3864|3864.5|3863|1347
1645458090000|2022-02-21 15:41:30|3865.5|3864.5|3865|3864|3866|3864.5|3865|3864|394
1645458100000|2022-02-21 15:41:40|3864.5|3863.5|3865|3864|3865|3864|3864.5|3863.5|0
1645458110000|2022-02-21 15:41:50|3865.5|3864.5|3865.5|3865|3866|3865|3865.5|3864.5|667
1645458120000|2022-02-21 15:42:00|3866|3865.5|3866|3865.5|3866|3865.5|3866|3865.5|411
1645458130000|2022-02-21 15:42:10|||||||||105
1645458140000|2022-02-21 15:42:20||3865||3865||3865.5||3865|830
1645458160000|2022-02-21 15:42:40|3866.5|3865.5|3867|3865.5|3867|3865.5|3866.5|3865.5|647
1645458170000|2022-02-21 15:42:50|3867.5|3866|3867.5|3866.5|3867.5|3866.5|3867|3866|525
1645458180000|2022-02-21 15:43:00|||||||||121
1645458200000|2022-02-21 15:43:20||3866||3866.5||3866.5||3866|300
1645458210000|2022-02-21 15:43:30|||||||||120
1645458220000|2022-02-21 15:43:40|3867|3866|3865.5|3865|3867.5|3866|3865.5|3865|1576
1645458230000|2022-02-21 15:43:50|3866|3865.5|3866.5|3865.5|3867.5|3866.5|3866|3865.5|1914
1645458240000|2022-02-21 15:44:00|3866|3865|3866|3865|3866|3865|3866|3865|309
1645458250000|2022-02-21 15:44:10|3865.5||3866||3866||3865.5||72
1645458260000|2022-02-21 15:44:20|3866.5|3865.5|3866.5|3865|3867|3866|3866|3864.5|2150
1645458270000|2022-02-21 15:44:30|3866||3866.5||3866.5||3865.5||705
1645458280000|2022-02-21 15:44:40|3867|3865.5|3867.5|3866|3867.5|3866|3867|3865.5|224
1645458290000|2022-02-21 15:44:50|3867|3865.5|3867.5|3866|3867.5|3866|3866.5|3865.5|0
1645458300000|2022-02-21 15:45:00|3867|3865.5|3866.5|3865.5|3867.5|3865.5|3866|3865|796
1645458310000|2022-02-21 15:45:10|3867||3866.5||3867||3866.5||0
1645458320000|2022-02-21 15:45:20|3867|3865|3866.5|3865|3867|3865|3866.5|3865|71
1645458330000|2022-02-21 15:45:30||3865.5||3865||3865.5||3865|0
1645458340000|2022-02-21 15:45:40|3866|3864.5|3866|3865|3866|3865|3866|3864.5|358
1645458350000|2022-02-21 15:45:50|3865.5|3864.5|3865|3864|3865.5|3864.5|3865|3864|793
1645458360000|2022-02-21 15:46:00|3865.5|3863.5|3865|3863.5|3865.5|3863.5|3864.5|3863.5|491
1645458370000|2022-02-21 15:46:10|3864.5||3864.5||3865||3864.5||0
1645458380000|2022-02-21 15:46:20|||||||||100
1645458390000|2022-02-21 15:46:30|3864|3863|3864|3863|3864|3863|3864|3863|137
1645458400000|2022-02-21 15:46:40||3863.5||3863||3863.5||3863|306
1645458410000|2022-02-21 15:46:50|||||||||225
1645458420000|2022-02-21 15:47:00|3864.5|3863.5|3864.5|3863.5|3865.5|3864|3864|3863.5|3013
1645458430000|2022-02-21 15:47:10|3865|3863|3866|3864.5|3866|3864.5|3865|3863|507
1645458440000|2022-02-21 15:47:20|3865.5|3864|3865|3864|3865.5|3864.5|3865|3864|589
1645458450000|2022-02-21 15:47:30||3863.5||3864||3864||3863.5|200
1645458460000|2022-02-21 15:47:40|3865.5|3863.5|3865|3864|3865.5|3864|3865|3863.5|8
1645458470000|2022-02-21 15:47:50|3865.5|3864.5|3866|3865|3866|3865|3865|3864.5|1349
1645458480000|2022-02-21 15:48:00|3865.5|3864.5|3865|3864|3865.5|3865|3865|3864|808
1645458490000|2022-02-21 15:48:10|3865.5|3863.5|3865|3864|3865.5|3864|3864|3863.5|239
1645458500000|2022-02-21 15:48:20|3864.5|3863.5|3863|3862.5|3864.5|3863.5|3863|3862|3368
1645458510000|2022-02-21 15:48:30|3863.5||3863.5||3863.5||3863||535
1645458520000|2022-02-21 15:48:40|3863|3862|3862|3861.5|3863|3862|3862|3861.5|801
1645458530000|2022-02-21 15:48:50|3862.5||3862.5||3862.5||3862||138
1645458540000|2022-02-21 15:49:00|3862||3862.5||3862.5||3862||492
1645458550000|2022-02-21 15:49:10|3862||3862.5||3862.5||3862||390
1645458560000|2022-02-21 15:49:20|3862|3861|3861.5|3860.5|3862|3861|3861.5|3860.5|2631
1645458570000|2022-02-21 15:49:30|3861|3861|3861.5|3860.5|3862|3861|3861|3860.5|1090
1645458580000|2022-02-21 15:49:40|3861|3860|3861.5|3860.5|3861.5|3861|3860|3859|4969
1645458590000|2022-02-21 15:49:50|3861||3861||3861||3861||777
1645458600000|2022-02-21 15:50:00|3861.5|3860|3860|3859|3861.5|3860|3859.5|3859|4004
1645458610000|2022-02-21 15:50:10|3860.5|3859.5|3861|3860|3861|3860|3860.5|3859.5|1964
1645458620000|2022-02-21 15:50:20|3860.5|3859.5|3860.5|3860|3860.5|3860|3860.5|3859.5|956
1645458630000|2022-02-21 15:50:30|3861||3861||3861||3861||3017
1645458640000|2022-02-21 15:50:40|3860.5|3859.5|3861|3859.5|3861|3860|3860|3859|1606
1645458650000|2022-02-21 15:50:50|3860.5|3859|3860|3859|3860.5|3859|3860|3859|317
1645458660000|2022-02-21 15:51:00|3859.5|3858.5|3859.5|3858.5|3859.5|3858.5|3859.5|3858.5|664
1645458670000|2022-02-21 15:51:10|3860|3859|3860|3859|3860|3859|3860|3859|0
1645458690000|2022-02-21 15:51:30|||||||||105
1645458700000|2022-02-21 15:51:40|||||||||171
1645458710000|2022-02-21 15:51:50|3859.5||3859.5||3859.5||3859.5||81
1645458720000|2022-02-21 15:52:00|3860|3858.5|3860|3859|3860|3859.5|3860|3858.5|3231
1645458730000|2022-02-21 15:52:10|||||||||70
1645458740000|2022-02-21 15:52:20|3860.5|3859.5|3860.5|3860|3860.5|3860|3860.5|3859.5|932
1645458770000|2022-02-21 15:52:50|3860|3859.5|3860|3859.5|3860|3859.5|3860|3859|1650
1645458780000|2022-02-21 15:53:00|3860.5||3860||3860.5||3860||914
1645458790000|2022-02-21 15:53:10|3860.5|3860|3861.5|3860.5|3861.5|3861|3860.5|3860|2807
1645458800000|2022-02-21 15:53:20|3862|3861|3862.5|3862|3862.5|3862|3862|3861|839
1645458810000|2022-02-21 15:53:30||3861.5||3861.5||3861.5||3861.5|407
1645458820000|2022-02-21 15:53:40|3862||3862.5||3862.5||3862||1004
1645458830000|2022-02-21 15:53:50|3863|3862|3864|3863|3864|3863.5|3863|3862|1566
1645458840000|2022-02-21 15:54:00|3864.5|3863.5|3864|3863|3865|3864|3864|3863|400
1645458850000|2022-02-21 15:54:10|||||||||88
1645458860000|2022-02-21 15:54:20|||||||||75
1645458890000|2022-02-21 15:54:50|3864.5||3864||3864.5||3864||1336
1645458900000|2022-02-21 15:55:00|||||||||1264
1645458910000|2022-02-21 15:55:10|||||||||528
1645458930000|2022-02-21 15:55:30|||||||||9
1645458940000|2022-02-21 15:55:40|||||||||7
1645458950000|2022-02-21 15:55:50|||||||||19
1645458960000|2022-02-21 15:56:00|3863.5|3863.5|3863|3862|3865|3864.5|3863|3862|7645
1645458970000|2022-02-21 15:56:10|3863.5||3863||3863.5||3863||1301
1645458980000|2022-02-21 15:56:20|3862|3861.5|3862|3861|3862|3861.5|3862|3861|3048
1645458990000|2022-02-21 15:56:30|||||||||1456
1645459000000|2022-02-21 15:56:40|3861.5||3861.5||3861.5||3861.5||0
1645459010000|2022-02-21 15:56:50|3861|3860.5|3861|3860|3861|3860.5|3860.5|3859.5|1195
1645459020000|2022-02-21 15:57:00|3860.5||3861||3861||3860.5||705
1645459030000|2022-02-21 15:57:10|||||||||42
1645459060000|2022-02-21 15:57:40|3861.5|3860.5|3861.5|3860.5|3861.5|3860.5|3861.5|3860.5|1626
1645459070000|2022-02-21 15:57:50|3862|3861|3862|3861.5|3862|3861.5|3862|3861|1577
1645459080000|2022-02-21 15:58:00|3861.5|3861|3861.5|3860.5|3861.5|3861|3861.5|3860.5|651
1645459090000|2022-02-21 15:58:10|||||||||335
1645459110000|2022-02-21 15:58:30|3861|3860|3860.5|3859.5|3861|3860|3860.5|3859.5|300
1645459130000|2022-02-21 15:58:50|3861||3861||3861||3861||296
1645459140000|2022-02-21 15:59:00|3860.5|3860|3861.5|3861|3862|3861|3860.5|3860|1288
1645459150000|2022-02-21 15:59:10|||||||||126
1645459160000|2022-02-21 15:59:20|||||||||2636
1645459170000|2022-02-21 15:59:30|3861|3860.5|3861|3860|3861|3860.5|3861|3860|928
1645459180000|2022-02-21 15:59:40||3860.5||3860.5||3860.5||3860|1867
1645459190000|2022-02-21 15:59:50|||||||||1214
1645459200000|2022-02-21 16:00:00|3860.5|3860|3860.5|3859.5|3861|3860|3860|3859|3214
1645459210000|2022-02-21 16:00:10|3860||3860||3860||3860||0
1645459220000|2022-02-21 16:00:20|3860.5|3860|3861|3860|3861|3860|3860|3859.5|1731
1645459230000|2022-02-21 16:00:30|3860.5||3860.5||3860.5||3860.5||1768
1645459240000|2022-02-21 16:00:40|3861|3860.5|3861|3860.5|3861|3860.5|3861|3860.5|1006
1645459250000|2022-02-21 16:00:50|3861.5|3861|3863|3862|3863|3862|3861.5|3860.5|4391
1645459260000|2022-02-21 16:01:00|3863.5|3862.5|3863|3862|3864.5|3863.5|3863|3862|2707
1645459270000|2022-02-21 16:01:10|3862.5|3861.5|3862.5|3861.5|3862.5|3861.5|3862.5|3861.5|776
1645459290000|2022-02-21 16:01:30|3862|3861|3862.5|3861.5|3862.5|3861.5|3862|3861|1377
1645459310000|2022-02-21 16:01:50|||||||||179
1645459320000|2022-02-21 16:02:00|||||||||425
1645459330000|2022-02-21 16:02:10|3862||3862||3862||3862||582
1645459340000|2022-02-21 16:02:20|3861.5|3860.5|3861.5|3861|3862|3861|3861.5|3860.5|389
1645459350000|2022-02-21 16:02:30|3861|3860.5|3861.5|3861|3861.5|3861|3861|3860.5|1509
1645459360000|2022-02-21 16:02:40|3862|3861.5|3862.5|3861.5|3862.5|3862|3862|3861|2035
1645459370000|2022-02-21 16:02:50|3862|3861|3862|3861|3862|3861|3862|3861|498
1645459380000|2022-02-21 16:03:00|||||||||110
1645459390000|2022-02-21 16:03:10|||||||||6
1645459400000|2022-02-21 16:03:20|3862.5|3861.5|3862.5|3861.5|3862.5|3861.5|3862.5|3861.5|5
1645459410000|2022-02-21 16:03:30|3862|3861|3862|3861.5|3862|3861.5|3862|3861|601
1645459430000|2022-02-21 16:03:50|3861.5|3861|3861.5|3861|3861.5|3861|3861.5|3861|1280
1645459440000|2022-02-21 16:04:00|3861|3860.5|3861|3860.5|3861|3860.5|3860.5|3860|1914
1645459450000|2022-02-21 16:04:10|3860.5|3860|3860.5|3860|3860.5|3860|3860.5|3860|267
1645459460000|2022-02-21 16:04:20|3860|3859.5|3860|3859.5|3860.5|3859.5|3859.5|3859|496
1645459470000|2022-02-21 16:04:30|3860.5|3860|3860.5|3859.5|3860.5|3860|3860.5|3859.5|1543
1645459480000|2022-02-21 16:04:40|||||||||528
1645459490000|2022-02-21 16:04:50|||||||||365
1645459500000|2022-02-21 16:05:00|3861|3860|3860|3859.5|3861.5|3860.5|3859.5|3859|5806
1645459510000|2022-02-21 16:05:10|3860.5||3860||3860.5||3860||337
1645459520000|2022-02-21 16:05:20|3860.5||3860.5||3860.5||3860.5||663
1645459550000|2022-02-21 16:05:50|||||||||82
1645459560000|2022-02-21 16:06:00|3860|3859|3860.5|3859.5|3860.5|3859.5|3859.5|3859|3058
1645459570000|2022-02-21 16:06:10|3861|3860|3861.5|3860.5|3861.5|3860.5|3861|3860|1404
1645459580000|2022-02-21 16:06:20|3861|3860|3860.5|3860|3861|3860|3860.5|3860|422
1645459590000|2022-02-21 16:06:30|3861|3860.5|3861|3860.5|3861|3860.5|3861|3860.5|559
1645459600000|2022-02-21 16:06:40|3861.5|3861|3861.5|3861|3861.5|3861|3861.5|3861|1123
1645459610000|2022-02-21 16:06:50|3861|3860.5|3861.5|3860.5|3861.5|3860.5|3861|3860.5|850
1645459620000|2022-02-21 16:07:00|||||||||50
1645459630000|2022-02-21 16:07:10|||||||||15
1645459650000|2022-02-21 16:07:30|3861|3860|3861.5|3860.5|3861.5|3860.5|3860.5|3860|1044
1645459660000|2022-02-21 16:07:40|||||||||25
1645459670000|2022-02-21 16:07:50|3862|3861|3862|3861|3862.5|3861.5|3861.5|3861|2144
1645459680000|2022-02-21 16:08:00|3862.5||3862||3862.5||3862||36
1645459690000|2022-02-21 16:08:10|3861.5|3860.5|3861|3860.5|3862|3860.5|3861|3860.5|1505
1645459700000|2022-02-21 16:08:20|3860.5|3860|3860.5|3860|3860.5|3860|3860.5|3860|279
1645459710000|2022-02-21 16:08:30|3860|3859.5|3860|3859.5|3860|3859.5|3860|3859|1060
1645459720000|2022-02-21 16:08:40|3859.5|3859|3860|3859|3860|3859.5|3859|3858.5|3749
1645459730000|2022-02-21 16:08:50|||||||||299
1645459740000|2022-02-21 16:09:00|3859.5||3860||3860||3859.5||979
1645459770000|2022-02-21 16:09:30|3859.5|3858.5|3859.5|3859|3859.5|3859|3859.5|3858.5|938
1645459780000|2022-02-21 16:09:40||3858.5||3858.5||3858.5||3858.5|512
1645459790000|2022-02-21 16:09:50|3860|3859|3860.5|3859.5|3860.5|3860|3860|3859|2561
1645459800000|2022-02-21 16:10:00|||||||||99
1645459810000|2022-02-21 16:10:10|3860|3859|3860|3859|3860.5|3859|3860|3859|5272
1645459820000|2022-02-21 16:10:20|3860.5||3860||3860.5||3860||4391
1645459830000|2022-02-21 16:10:30|3859.5||3859.5||3860||3859.5||1641
1645459840000|2022-02-21 16:10:40|3860|3859.5|3860|3859.5|3860|3859.5|3860|3859.5|719
1645459850000|2022-02-21 16:10:50|3859.5|3859|3859|3858.5|3860|3859.5|3859|3858.5|3029
1645459860000|2022-02-21 16:11:00|||||||||50
1645459870000|2022-02-21 16:11:10|3859.5|3859|3859.5|3858.5|3859.5|3859|3859.5|3858.5|565
1645459880000|2022-02-21 16:11:20||3859||3859||3859||3858.5|841
1645459900000|2022-02-21 16:11:40|||||||||174
1645459910000|2022-02-21 16:11:50|3860|3859.5|3860.5|3859.5|3860.5|3859.5|3860|3859.5|3468
1645459920000|2022-02-21 16:12:00|3861|3860|3861.5|3860.5|3861.5|3861|3861|3860|688
1645459930000|2022-02-21 16:12:10|||||||||50
1645459950000|2022-02-21 16:12:30|3861|3860|3861.5|3860.5|3861.5|3860.5|3861|3860|1207
1645459960000|2022-02-21 16:12:40|||||||||50
1645459970000|2022-02-21 16:12:50||3861||3861||3861||3860.5|694
1645459980000|2022-02-21 16:13:00|3862.5|3861.5|3862.5|3861.5|3862.5|3861.5|3862|3861.5|560
1645459990000|2022-02-21 16:13:10|3862|3861|3861.5|3860.5|3862|3861|3861.5|3860.5|1368
1645460000000|2022-02-21 16:13:20|3861||3861||3861||3861||786
1645460020000|2022-02-21 16:13:40|3860.5|3860|3860|3859.5|3861|3860|3860|3859|1764
1645460030000|2022-02-21 16:13:50||3859||3859||3859||3859|2544
1645460040000|2022-02-21 16:14:00|3859.5||3859.5||3859.5||3859.5||0
1645460050000|2022-02-21 16:14:10|3860|3859.5|3860|3859.5|3860|3859.5|3860|3859.5|399
1645460060000|2022-02-21 16:14:20|3860.5|3860|3860|3859.5|3861|3860|3860|3859|2417
1645460090000|2022-02-21 16:14:50|||||||||307
1645460100000|2022-02-21 16:15:00|3859.5|3859|3860|3859|3860|3859.5|3859.5|3859|1956
1645460120000|2022-02-21 16:15:20|3860.5|3859.5|3861|3860|3861|3860|3860.5|3859.5|777
1645460130000|2022-02-21 16:15:30|3860.5||3861||3861||3860.5||169
1645460140000|2022-02-21 16:15:40|||||||||71
1645460150000|2022-02-21 16:15:50|3860.5|3859.5|3861|3860|3861|3860|3860.5|3859.5|599
1645460160000|2022-02-21 16:16:00|3860.5||3861||3861||3860.5||45
1645460170000|2022-02-21 16:16:10|3860.5|3859.5|3859.5|3859|3861|3859.5|3859.5|3858.5|4258
1645460180000|2022-02-21 16:16:20|3860|3859.5|3860|3859.5|3860|3859.5|3859.5|3859|1339
1645460190000|2022-02-21 16:16:30|||||||||100
1645460200000|2022-02-21 16:16:40|3859.5|3859|3859.5|3859|3859.5|3859.5|3859.5|3859|1533
1645460210000|2022-02-21 16:16:50|3860|3859.5|3860.5|3859.5|3860.5|3859.5|3860|3859.5|341
1645460220000|2022-02-21 16:17:00|3860|3859|3860|3859|3860|3859|3860|3859|400
1645460230000|2022-02-21 16:17:10|3859.5|3858.5|3859.5|3859|3859.5|3859|3859.5|3858.5|730
1645460240000|2022-02-21 16:17:20|3860||3860||3860||3860||0
1645460250000|2022-02-21 16:17:30|||||||||226
1645460260000|2022-02-21 16:17:40|3860.5|3859.5|3859.5|3859|3860.5|3860|3859.5|3859|1193
1645460270000|2022-02-21 16:17:50|||||||||840
1645460280000|2022-02-21 16:18:00|3859|3858.5|3858.5|3858|3859|3859|3858.5|3858|635
1645460290000|2022-02-21 16:18:10|3859|3858.5|3859|3858.5|3859|3858.5|3859|3858.5|891
1645460300000|2022-02-21 16:18:20|3859.5|3859|3859.5|3859|3859.5|3859|3859.5|3859|1056
1645460310000|2022-02-21 16:18:30|3860||3859.5||3860||3859.5||0
1645460320000|2022-02-21 16:18:40|||||||||15
1645460330000|2022-02-21 16:18:50|3859|3858.5|3859.5|3858.5|3859.5|3858.5|3859|3858.5|345
1645460340000|2022-02-21 16:19:00|||||||||66
1645460350000|2022-02-21 16:19:10|3859||3859.5||3859.5||3859||0
1645460360000|2022-02-21 16:19:20|||||||||70
1645460380000|2022-02-21 16:19:40|3860|3859|3860|3859|3860|3859|3860|3859|514
1645460400000|2022-02-21 16:20:00|3860.5|3859.5|3860.5|3859.5|3860.5|3859.5|3860|3859|4857
1645460410000|2022-02-21 16:20:10|3861||3860.5||3861||3860.5||837
1645460420000|2022-02-21 16:20:20|3861|3860|3861|3860|3861|3860|3860.5|3860|602
1645460430000|2022-02-21 16:20:30|||||||||125
1645460440000|2022-02-21 16:20:40|3860.5|3859.5|3860.5|3859.5|3860.5|3860|3860|3859.5|2786
1645460450000|2022-02-21 16:20:50|3861|3860|3861.5|3860.5|3861.5|3860.5|3861|3860|4437
1645460460000|2022-02-21 16:21:00|3861||3861||3861.5||3861||0
1645460470000|2022-02-21 16:21:10|3861.5||3861.5||3861.5||3861.5||1184
1645460480000|2022-02-21 16:21:20|3861|3860|3862|3861|3862|3861|3861|3860|1757
1645460490000|2022-02-21 16:21:30|||||||||150
1645460500000|2022-02-21 16:21:40|3861.5|3860.5|3860.5|3860|3862|3861|3860|3859.5|4125
1645460510000|2022-02-21 16:21:50|||||||||570
1645460520000|2022-02-21 16:22:00|3861|3860.5|3861.5|3860.5|3862|3860.5|3861|3860.5|665
1645460530000|2022-02-21 16:22:10|3861|3860|3861|3860|3861|3860|3861|3860|0
1645460560000|2022-02-21 16:22:40|3860.5||3861||3861||3860.5||553
1645460570000|2022-02-21 16:22:50|||||||||121
1645460580000|2022-02-21 16:23:00|3860.5|3859.5|3859.5|3859|3860.5|3859.5|3859.5|3859|2330
1645460590000|2022-02-21 16:23:10|3860|3858.5|3860|3859|3860|3859|3859.5|3858.5|1200
1645460610000|2022-02-21 16:23:30|3860.5|3859.5|3861|3859.5|3861|3860|3860.5|3859|2179
1645460620000|2022-02-21 16:23:40||3860||3860.5||3860.5||3860|452
1645460630000|2022-02-21 16:23:50|3860.5|3860|3861|3860|3861|3860.5|3860.5|3860|1462
1645460640000|2022-02-21 16:24:00|3860.5|3860.5|3860.5|3860|3860.5|3860.5|3860.5|3860|811
1645460650000|2022-02-21 16:24:10|3860|3859.5|3860|3859|3860|3859.5|3860|3859|942
1645460660000|2022-02-21 16:24:20|||||||||104
1645460670000|2022-02-21 16:24:30|||||||||110
1645460690000|2022-02-21 16:24:50|3859.5||3859.5||3859.5||3859.5||162
1645460700000|2022-02-21 16:25:00|3860|3859.5|3860|3859|3860|3859.5|3860|3859|116
1645460710000|2022-02-21 16:25:10|3859.5||3859.5||3860||3859.5||247
1645460720000|2022-02-21 16:25:20|||||||||370
1645460730000|2022-02-21 16:25:30|3859|3858.5|3859.5|3858.5|3859.5|3859|3859|3858.5|4280
1645460740000|2022-02-21 16:25:40|3859||3859||3859.5||3859||1641
1645460750000|2022-02-21 16:25:50|3858.5|3858|3859|3858|3859|3858.5|3858.5|3858|3543
1645460760000|2022-02-21 16:26:00|3858.5|3857.5|3858.5|3858|3859|3858|3858|3857.5|2476
1645460770000|2022-02-21 16:26:10|3859|3858.5|3859|3858|3859|3858.5|3858.5|3857.5|2800
1645460780000|2022-02-21 16:26:20|3858.5|3857.5|3858|3857.5|3859|3858|3858|3857.5|3368
1645460790000|2022-02-21 16:26:30|3857.5|3857|3858|3857|3858|3857.5|3857.5|3857|842
1645460810000|2022-02-21 16:26:50|3857.5|3856.5|3857|3856.5|3857.5|3856.5|3857|3856.5|1500
1645460820000|2022-02-21 16:27:00|3857.5|3857|3857|3856|3857.5|3857|3856.5|3856|4199
1645460830000|2022-02-21 16:27:10|||||||||348
1645460840000|2022-02-21 16:27:20|3857.5|3856.5|3857.5|3856.5|3857.5|3857|3857.5|3856.5|2592
1645460850000|2022-02-21 16:27:30|3858|3857|3858|3857|3858|3857.5|3858|3856.5|4641
1645460860000|2022-02-21 16:27:40|3857.5|3856.5|3857.5|3857|3857.5|3857|3857|3856.5|1069
1645460870000|2022-02-21 16:27:50||3856.5||3857||3857||3856.5|1984
1645460880000|2022-02-21 16:28:00|3857|3856.5|3856.5|3856|3857|3856.5|3856|3855.5|5296
1645460890000|2022-02-21 16:28:10|3857|3856.5|3857.5|3856.5|3857.5|3856.5|3857|3856|4554
1645460900000|2022-02-21 16:28:20|3857|3856|3857|3856|3857|3856|3856.5|3856|1115
1645460910000|2022-02-21 16:28:30|3856.5||3856.5||3857||3856.5||654
1645460920000|2022-02-21 16:28:40|3856|3855.5|3856|3855.5|3856.5|3855.5|3856|3855.5|3380
1645460930000|2022-02-21 16:28:50|3856.5|3855|3856|3855|3856.5|3855|3856|3855|1523
1645460940000|2022-02-21 16:29:00|3856.5||3856||3856.5||3855.5||1795
1645460950000|2022-02-21 16:29:10|3855.5|3855.5|3855|3854.5|3856|3855.5|3855|3854.5|9829
1645460960000|2022-02-21 16:29:20|3854.5|3854|3854.5|3854|3854.5|3854.5|3854|3853.5|6101
1645460970000|2022-02-21 16:29:30|3854|3853.5|3854|3853|3854.5|3854|3853.5|3852.5|3210
1645460980000|2022-02-21 16:29:40|3853|3852.5|3854|3853|3854.5|3854|3853|3852.5|2778
1645460990000|2022-02-21 16:29:50|3853.5|3852.5|3856|3855|3856|3855|3853|3852.5|3708
1645516810000|2022-02-22 08:00:10|3823.5|3821|3822|3820.5|3823.5|3821|3817|3816|26328
1645516820000|2022-02-22 08:00:20|3822.5|3821|3828|3825|3828|3825.5|3822.5|3821|3827
1645516830000|2022-02-22 08:00:30|3830.5|3826.5|3832.5|3829.5|3834|3830.5|3828|3826.5|3192
1645516840000|2022-02-22 08:00:40|3833|3829|3835|3832.5|3835|3832.5|3831.5|3829|944
1645516850000|2022-02-22 08:00:50|3837|3833|3839.5|3836.5|3839.5|3836.5|3837|3832.5|2758
1645516860000|2022-02-22 08:01:00|3840.5|3837|3843|3840|3844|3840.5|3840.5|3837|259
1645516870000|2022-02-22 08:01:10|3843.5||3842.5||3843.5||3842.5||1
1645516880000|2022-02-22 08:01:20|3843|3840.5|3846|3844.5|3846.5|3844.5|3842.5|3840.5|3392
1645516890000|2022-02-22 08:01:30|3845.5|3845|3846|3843|3848|3845|3845.5|3843|2779
1645516900000|2022-02-22 08:01:40|3846.5|3843.5|3844.5|3841.5|3847.5|3844.5|3844|3841.5|3788
1645516910000|2022-02-22 08:01:50|3845|3842|3845|3841.5|3848|3845|3844.5|3841.5|3263
1645516920000|2022-02-22 08:02:00|3844.5|3842|3845|3842|3846.5|3844|3843|3841.5|33431
1645516930000|2022-02-22 08:02:10|3844.5|3841.5|3848|3846|3848.5|3846|3841.5|3840|5191
1645516940000|2022-02-22 08:02:20|3848.5|3845.5|3852|3848.5|3852|3848.5|3848.5|3845|1117
1645516950000|2022-02-22 08:02:30|3853|3849|3856.5|3854|3857|3854|3852.5|3849|1468
1645516960000|2022-02-22 08:02:40|3856|3853|3858|3854.5|3858.5|3854.5|3855|3853|1537
1645516970000|2022-02-22 08:02:50|3857.5|3855|3859.5|3857|3859.5|3857|3857.5|3855|792
1645516980000|2022-02-22 08:03:00|3860.5|3858|3862|3859|3863|3859|3860.5|3858|141
1645516990000|2022-02-22 08:03:10|||||||||160
1645517000000|2022-02-22 08:03:20||3860||3860.5||3860.5||3860|665
1645517010000|2022-02-22 08:03:30|3864|3861.5|3868.5|3866.5|3869.5|3866.5|3864|3860.5|3421
1645517020000|2022-02-22 08:03:40|3868|3866|3868|3866|3868|3866.5|3867.5|3865.5|1523
1645517030000|2022-02-22 08:03:50|3867.5|3865.5|3863.5|3860|3867.5|3865.5|3863.5|3860|1853
1645517040000|2022-02-22 08:04:00|3863|3859.5|3862.5|3860|3863|3860|3862|3858.5|800
1645517050000|2022-02-22 08:04:10|3863.5|3861|3861.5|3861|3865.5|3864.5|3861.5|3861|5911
1645517060000|2022-02-22 08:04:20|3861|3858.5|3860|3856.5|3861|3858.5|3860|3856|1185
1645517070000|2022-02-22 08:04:30|3861|3856|3864.5|3861|3864.5|3862|3860|3856|1164
1645517080000|2022-02-22 08:04:40|3865|3861.5|3864.5|3861|3865|3861.5|3864.5|3861|27
1645517090000|2022-02-22 08:04:50|3865||3864.5||3865||3864.5||1
1645517100000|2022-02-22 08:05:00|3865|3861.5|3862|3861|3865|3861.5|3862|3861|1004
1645517110000|2022-02-22 08:05:10|3862.5|3858|3860.5|3857.5|3863|3859|3859.5|3857.5|3273
1645517120000|2022-02-22 08:05:20|3861|3858|3864.5|3861.5|3865|3861.5|3861|3858|1494
1645517130000|2022-02-22 08:05:30|3864|3861|3862|3861|3864|3861|3862|3861|1278
1645517140000|2022-02-22 08:05:40|3862.5|3861.5|3868.5|3865.5|3868.5|3865.5|3862.5|3861.5|1503
1645517150000|2022-02-22 08:05:50|3865.5|3865|3865.5|3864.5|3868|3865|3864.5|3864|2200
1645517160000|2022-02-22 08:06:00|3865|3864|3865.5|3863|3865.5|3864|3865|3862.5|480
1645517170000|2022-02-22 08:06:10|3865|3862.5|3865.5|3862.5|3865.5|3863|3865|3862.5|51
1645517180000|2022-02-22 08:06:20|3865|3862|3864.5|3862.5|3865|3862.5|3864.5|3861.5|826
1645517190000|2022-02-22 08:06:30|3864|3861.5|3862|3861|3864|3861.5|3862|3861|593
1645517200000|2022-02-22 08:06:40|3861.5|3859|3859.5|3856.5|3861.5|3859|3859.5|3856|527
1645517210000|2022-02-22 08:06:50||3857||3856.5||3857||3856.5|293
1645517220000|2022-02-22 08:07:00|3859|3856|3858.5|3855.5|3859.5|3856|3856|3852|2284
1645517230000|2022-02-22 08:07:10|3858|3855|3858|3855|3858|3855|3858|3854.5|0
1645517240000|2022-02-22 08:07:20|3857.5|3856|3858|3856|3858|3856|3857.5|3855|430
1645517250000|2022-02-22 08:07:30|3857.5|3855.5|3857|3854.5|3858.5|3856|3855.5|3853.5|3453
1645517260000|2022-02-22 08:07:40|3856.5|3854|3854|3852|3857|3854.5|3854|3852|7885
1645517270000|2022-02-22 08:07:50|3853.5|3851.5|3856.5|3854|3856.5|3854|3853|3850.5|6934
1645517280000|2022-02-22 08:08:00|3857|3855|3860.5|3857.5|3861|3859|3857|3855|1840
1645517290000|2022-02-22 08:08:10|3859.5|3858|3858|3855.5|3859.5|3858|3857|3855.5|3153
1645517300000|2022-02-22 08:08:20|||||||||171
1645517310000|2022-02-22 08:08:30|3857.5|3855|3854.5|3852|3857.5|3855|3854.5|3852|1206
1645517320000|2022-02-22 08:08:40|3854|3851.5|3852.5|3849.5|3854|3852|3849|3847|1876
1645517330000|2022-02-22 08:08:50|3852|3850|3853|3849.5|3854.5|3851.5|3851|3848.5|1959
1645517340000|2022-02-22 08:09:00|3852.5|3850|3852.5|3849.5|3853|3850|3852.5|3849.5|5
1645517350000|2022-02-22 08:09:10|3853|3848.5|3854.5|3852.5|3856|3852.5|3853|3848.5|706
1645517360000|2022-02-22 08:09:20|3854|3851.5|3852.5|3849.5|3854|3851.5|3850.5|3849.5|1576
1645517370000|2022-02-22 08:09:30|3853|3850|3852.5|3849.5|3854|3851|3852.5|3849.5|0
1645517380000|2022-02-22 08:09:40|3853|3850|3858.5|3855.5|3858.5|3855.5|3853|3850|501
1645517390000|2022-02-22 08:09:50|3858|3856|3861|3857.5|3861|3857.5|3856|3854|552
1645517400000|2022-02-22 08:10:00|3860.5|3858|3864|3861.5|3864|3861.5|3860.5|3858|0
1645517410000|2022-02-22 08:10:10|3865|3862|3865.5|3864|3865.5|3864|3865|3862|607
1645517420000|2022-02-22 08:10:20|3865|3864.5|3865.5|3863.5|3866|3865|3865|3863.5|1335
1645517430000|2022-02-22 08:10:30|3868|3865|3869.5|3866.5|3870|3866.5|3867|3865|302
1645517440000|2022-02-22 08:10:40|3869|3867|3871.5|3868|3871.5|3868.5|3865.5|3865|6284
1645517450000|2022-02-22 08:10:50|3870.5|3867.5|3870.5|3868|3871.5|3868|3869|3867.5|2853
1645517460000|2022-02-22 08:11:00|3870|3867.5|3868|3865|3870.5|3867.5|3868|3865|2127
1645517470000|2022-02-22 08:11:10|3868.5|3866.5|3865.5|3864|3869|3866.5|3863.5|3862|1209
1645517480000|2022-02-22 08:11:20|3865|3863.5|3864.5|3861.5|3865|3863.5|3861.5|3861|1092
1645517490000|2022-02-22 08:11:30|3864|3861|3863|3861|3864|3861|3863|3861|30
1645517500000|2022-02-22 08:11:40|3862.5|3859.5|3858.5|3856.5|3862.5|3861|3858|3855.5|2833
1645517510000|2022-02-22 08:11:50|3858|3855.5|3857|3854|3858.5|3856|3855.5|3852|2320
1645517520000|2022-02-22 08:12:00|3856.5|3854.5|3857|3855|3857|3855|3856.5|3854|16
1645517530000|2022-02-22 08:12:10|3857.5|3854.5|3853.5|3851.5|3857.5|3854.5|3852.5|3849|5433
1645517540000|2022-02-22 08:12:20|3853|3851|3856.5|3853|3856.5|3853.5|3853|3850|540
1645517550000|2022-02-22 08:12:30|3856|3852.5|3853|3850|3856|3852.5|3852.5|3850|754
1645517560000|2022-02-22 08:12:40|3853.5|3850.5|3852.5|3850|3855|3852|3852|3850|5
1645517570000|2022-02-22 08:12:50|3853|3850.5|3853.5|3851.5|3855|3852|3852.5|3850.5|542
1645517580000|2022-02-22 08:13:00|3854||3854.5||3854.5||3854||66
1645517590000|2022-02-22 08:13:10|3855|3852|3858|3855|3858|3855|3854.5|3851.5|369
1645517600000|2022-02-22 08:13:20|3857|3854.5|3855|3853.5|3858|3856.5|3854.5|3853.5|5569
1645517610000|2022-02-22 08:13:30|3854.5|3853|3852|3850.5|3854.5|3853|3852|3850|793
1645517620000|2022-02-22 08:13:40|3851.5|3850|3850.5|3848|3852|3850|3850|3848|1182
1645517630000|2022-02-22 08:13:50||3848.5||3848.5||3848.5||3848|5
1645517640000|2022-02-22 08:14:00|3850|3849|3852|3849|3852|3849.5|3849.5|3849|1463
1645517650000|2022-02-22 08:14:10|3852.5|3849.5|3851.5|3850|3855.5|3854|3851|3848|2357
1645517660000|2022-02-22 08:14:20|3851|3849|3850|3848.5|3851|3849|3849.5|3848.5|617
1645517670000|2022-02-22 08:14:30|3850.5|3849|3851.5|3849|3851.5|3849.5|3850.5|3849|1214
1645517680000|2022-02-22 08:14:40|3851||3850.5||3851.5||3850.5||0
1645517690000|2022-02-22 08:14:50|3850|3848.5|3851.5|3849.5|3851.5|3850|3849.5|3848.5|6306
1645517700000|2022-02-22 08:15:00|3852|3850|3854.5|3852.5|3855.5|3852.5|3852|3850|104
1645517710000|2022-02-22 08:15:10|3855.5|3852|3853.5|3851|3855.5|3852|3852.5|3851|1106
1645517720000|2022-02-22 08:15:20|3853|3850.5|3849.5|3847.5|3853|3850.5|3849|3847.5|4595
1645517730000|2022-02-22 08:15:30|3850|3848|3848|3847|3851.5|3850|3847|3846.5|14316
1645517740000|2022-02-22 08:15:40|||||||||5
1645517750000|2022-02-22 08:15:50|3848.5|3847.5|3847.5|3846.5|3850.5|3849.5|3847|3846|10229
1645517760000|2022-02-22 08:16:00|3847|3847|3845.5|3844.5|3850.5|3849|3845.5|3844.5|25436
1645517770000|2022-02-22 08:16:10|3845|3843.5|3841.5|3840|3845|3844.5|3840|3839|3323
1645517780000|2022-02-22 08:16:20|||||||||143
1645517790000|2022-02-22 08:16:30|3842.5|3840.5|3843.5|3841.5|3843.5|3841.5|3842.5|3840.5|1265
1645517800000|2022-02-22 08:16:40|3843|3840.5|3841.5|3840.5|3843|3840.5|3841.5|3840|1849
1645517810000|2022-02-22 08:16:50|3842|3841|3843|3841.5|3843.5|3842|3842|3840.5|1935
1645517820000|2022-02-22 08:17:00|3843.5|3842|3842|3840|3843.5|3842|3840.5|3839.5|2874
1645517830000|2022-02-22 08:17:10|3841.5|3839.5|3839|3837.5|3842|3839.5|3839|3836.5|578
1645517840000|2022-02-22 08:17:20|3838.5|3837|3839.5|3837.5|3840|3837.5|3836.5|3835|2066
1645517850000|2022-02-22 08:17:30|3840.5|3838|3844|3841.5|3844.5|3841.5|3840.5|3838|682
1645517860000|2022-02-22 08:17:40|3844.5||3844.5||3845||3844||100
1645517870000|2022-02-22 08:17:50|3845|3842|3844|3842.5|3845|3842.5|3844|3841.5|2156
1645517880000|2022-02-22 08:18:00|3843.5|3842|3843|3841|3843.5|3842.5|3840|3838|5167
1645517890000|2022-02-22 08:18:10|3843.5|3841.5|3844|3841.5|3845|3841.5|3843.5|3841.5|102
1645517900000|2022-02-22 08:18:20|3843.5||3843||3844||3843||1
1645517910000|2022-02-22 08:18:30|3843.5|3842|3844|3842|3844|3842|3843.5|3842|0
1645517920000|2022-02-22 08:18:40|3844.5|3842.5|3849.5|3848|3849.5|3848|3844.5|3842.5|334
1645517930000|2022-02-22 08:18:50|3849|3847.5|3848.5|3847.5|3852|3850|3848.5|3847|6645
1645517940000|2022-02-22 08:19:00|3848|3847|3849.5|3847|3849.5|3847|3847.5|3846.5|893
1645517950000|2022-02-22 08:19:10|3849|3846.5|3848|3846.5|3851.5|3849|3847|3846|7073
1645517960000|2022-02-22 08:19:20|3848.5|3846|3842|3840|3849|3846.5|3841|3839.5|3135
1645517970000|2022-02-22 08:19:30||3840.5||3840.5||3841||3840|0
1645517980000|2022-02-22 08:19:40|3841.5|3840|3840.5|3839|3841.5|3840|3839.5|3838.5|7808
1645517990000|2022-02-22 08:19:50|3841|3840|3838|3836|3842|3840.5|3837.5|3836|9267
1645518000000|2022-02-22 08:20:00|3838.5|3836.5|3838.5|3836.5|3839|3837|3838|3836.5|0
1645518010000|2022-02-22 08:20:10|3839|3837|3838|3836.5|3839|3837|3838|3836.5|0
1645518020000|2022-02-22 08:20:20|3839|3837|3840.5|3839.5|3840.5|3839.5|3839|3837|734
1645518030000|2022-02-22 08:20:30|3840|3839|3842|3840.5|3842|3841|3840|3839|1810
1645518040000|2022-02-22 08:20:40|3841.5|3841|3841.5|3840.5|3841.5|3841|3841.5|3840.5|2065
1645518050000|2022-02-22 08:20:50|3842|3841|3842.5|3841.5|3843|3842|3842|3841|2801
1645518060000|2022-02-22 08:21:00|3842|3841|3839.5|3839|3842|3841|3839.5|3839|1188
1645518070000|2022-02-22 08:21:10|3840|3839.5|3840.5|3839.5|3842|3839.5|3840|3839|315
1645518080000|2022-02-22 08:21:20|3840|3839|3834|3832|3840|3839|3834|3831.5|2801
1645518090000|2022-02-22 08:21:30|3833.5|3830.5|3836.5|3836|3837|3836|3832.5|3830.5|2165
1645518100000|2022-02-22 08:21:40|3836|3834.5|3836|3834.5|3837|3836|3835|3833|14730
1645518110000|2022-02-22 08:21:50|3836.5|3835|3838|3836|3838|3836|3836.5|3834.5|1071
1645518120000|2022-02-22 08:22:00|3838.5|3836.5|3839|3837|3839|3837|3838|3836|257
1645518130000|2022-02-22 08:22:10|3840|3837.5|3841|3840|3841|3840|3840|3837.5|669
1645518140000|2022-02-22 08:22:20||3840.5||3840.5||3840.5||3840.5|610
1645518150000|2022-02-22 08:22:30|3840.5|3840|3839.5|3837|3841|3840.5|3837|3836|4273
1645518160000|2022-02-22 08:22:40|3839|3836.5|3836.5|3834|3839|3836.5|3836|3833.5|930
1645518170000|2022-02-22 08:22:50|3837|3835|3837|3835|3838|3836|3835.5|3834|57
1645518180000|2022-02-22 08:23:00|3837.5|3835.5|3839|3837|3839|3837|3837|3835|48
1645518190000|2022-02-22 08:23:10|3838.5|3836.5|3838.5|3836.5|3838.5|3837|3838|3836.5|420
1645518200000|2022-02-22 08:23:20|3838|3837|3838|3837|3838|3837|3837|3836.5|1260
1645518210000|2022-02-22 08:23:30|3839||3839||3839||3839||9
1645518220000|2022-02-22 08:23:40|3840|3837.5|3840|3838|3840|3838|3840|3837|230
1645518230000|2022-02-22 08:23:50|3840.5|3838.5|3840.5|3839|3840.5|3839|3840.5|3838.5|136
1645518240000|2022-02-22 08:24:00|3841|3838|3838.5|3837|3841|3838|3837.5|3836.5|538
1645518250000|2022-02-22 08:24:10|3839|3836.5|3840|3839|3840.5|3839|3839|3836.5|1110
1645518260000|2022-02-22 08:24:20|3840.5|3838|3839|3837|3840.5|3838|3839|3837|38
1645518270000|2022-02-22 08:24:30|3839.5|3837.5|3840|3838|3840|3838|3839.5|3837.5|5
1645518280000|2022-02-22 08:24:40|3840.5||3840.5||3840.5||3840||0
1645518290000|2022-02-22 08:24:50|3840|3837|3839.5|3838|3840|3838|3838.5|3837|483
1645518300000|2022-02-22 08:25:00|3839|3837|3837|3836|3839|3837|3836.5|3835|1490
1645518310000|2022-02-22 08:25:10|3836.5|3835.5|3835|3834|3836.5|3835.5|3835|3834|1033
1645518320000|2022-02-22 08:25:20|3834.5|3833.5|3834.5|3832|3834.5|3833.5|3833.5|3832|219
1645518330000|2022-02-22 08:25:30|3834|3831|3833|3830.5|3834.5|3831.5|3833|3830.5|0
1645518340000|2022-02-22 08:25:40|3832.5|3830|3832.5|3830.5|3833.5|3831.5|3832.5|3830|1901
1645518350000|2022-02-22 08:25:50|3833|3832.5|3832.5|3830.5|3834.5|3832.5|3832.5|3830.5|2888
1645518360000|2022-02-22 08:26:00|3832|3830|3831|3829.5|3832|3830.5|3830.5|3829.5|21752
1645518370000|2022-02-22 08:26:10|3832|3830|3833.5|3831|3834|3831.5|3832|3830|9
1645518380000|2022-02-22 08:26:20|3834|3830.5|3831.5|3829.5|3834|3830.5|3831.5|3829.5|488
1645518390000|2022-02-22 08:26:30|3832|3830|3832.5|3831|3833.5|3831.5|3832|3830|115
1645518400000|2022-02-22 08:26:40|3833.5|3831.5|3830.5|3829|3833.5|3831.5|3830.5|3829|3531
1645518410000|2022-02-22 08:26:50|3830|3828.5|3827.5|3824.5|3830|3828.5|3827.5|3824.5|179
1645518420000|2022-02-22 08:27:00|3827|3825|3823.5|3822|3827|3825|3823.5|3821.5|181
1645518430000|2022-02-22 08:27:10|3824|3822.5|3823.5|3822|3824|3822.5|3823.5|3822|893
1645518440000|2022-02-22 08:27:20|3824|3822.5|3826|3824.5|3826|3824.5|3823.5|3822.5|1092
1645518450000|2022-02-22 08:27:30|3826.5|3825|3825|3824|3827.5|3825.5|3825|3824|1600
1645518460000|2022-02-22 08:27:40|3825.5||3825.5||3825.5||3825||0
1645518470000|2022-02-22 08:27:50|3825|3823.5|3825.5|3823.5|3826.5|3824|3824|3823|2092
1645518480000|2022-02-22 08:28:00|3826.5|3824|3826.5|3824.5|3826.5|3824.5|3825.5|3823.5|107
1645518490000|2022-02-22 08:28:10|3827.5|3825|3827.5|3825.5|3827.5|3825.5|3827.5|3825|0
1645518500000|2022-02-22 08:28:20|3828|3826|3829|3827|3829|3827|3827|3826|0
1645518510000|2022-02-22 08:28:30|3829.5|3827.5|3830|3828|3830.5|3828|3829.5|3827.5|0
1645518520000|2022-02-22 08:28:40|3829.5|3827.5|3830|3828|3830.5|3828|3829|3827|463
1645518530000|2022-02-22 08:28:50|3829.5|3827.5|3829.5|3827|3830.5|3828|3828|3826|262
1645518540000|2022-02-22 08:29:00|3830|3827.5|3830|3828.5|3830.5|3829|3829|3827|262
1645518550000|2022-02-22 08:29:10|3829.5|3828|3830.5|3828.5|3830.5|3830|3829|3827|19409
1645518560000|2022-02-22 08:29:20|3830|3828|3828.5|3827|3830|3828.5|3828|3827|2241
1645518570000|2022-02-22 08:29:30|3828|3827.5|3828.5|3827|3829.5|3828|3828|3827|1198
1645518580000|2022-02-22 08:29:40|||||||||109
1645518590000|2022-02-22 08:29:50|3828|3826.5|3824.5|3822.5|3828|3826.5|3824.5|3822.5|550
1645518600000|2022-02-22 08:30:00|3824||3824.5||3824.5||3824||56
1645518610000|2022-02-22 08:30:10|3825|3823|3827|3825.5|3828|3826|3824.5|3823|448
1645518620000|2022-02-22 08:30:20||3826||3825.5||3826||3825|152
1645518630000|2022-02-22 08:30:30|3826.5|3825|3829|3827.5|3830.5|3829|3826.5|3824.5|1607
1645518640000|2022-02-22 08:30:40|3828.5|3827|3828.5|3826.5|3829|3827|3826.5|3824.5|916
1645518650000|2022-02-22 08:30:50|3828|3826|3826.5|3824.5|3828.5|3826|3826.5|3824.5|3141
1645518660000|2022-02-22 08:31:00|3826|3825|3828.5|3827.5|3828.5|3827.5|3826|3825|57553
1645518670000|2022-02-22 08:31:10|3828|3827|3827|3825.5|3828.5|3827|3827|3825.5|1528
1645518680000|2022-02-22 08:31:20|3826.5||3826.5||3826.5||3826||1204
1645518690000|2022-02-22 08:31:30|3827|3826|3826.5|3825.5|3827|3826|3826.5|3825.5|507
1645518700000|2022-02-22 08:31:40|3827|3826|3826.5|3825.5|3827|3826|3825.5|3824.5|1607
1645518710000|2022-02-22 08:31:50|3827|3826|3831.5|3830.5|3831.5|3830.5|3827|3826|4320
1645518720000|2022-02-22 08:32:00|3832|3830|3831.5|3829.5|3833.5|3831.5|3831|3829.5|1006
1645518730000|2022-02-22 08:32:10|3832|3830|3832.5|3831|3832.5|3831|3832|3830|487
1645518740000|2022-02-22 08:32:20|3833.5|3831.5|3834|3832.5|3834.5|3833|3833.5|3831|802
1645518750000|2022-02-22 08:32:30||3833||3833||3833||3833|558
1645518760000|2022-02-22 08:32:40|3833.5|3832.5|3834|3832.5|3834|3832.5|3833|3832|898
1645518770000|2022-02-22 08:32:50|3833.5|3832|3834|3832.5|3834|3832.5|3833.5|3832|79
1645518780000|2022-02-22 08:33:00|3834.5|3833.5|3834.5|3832.5|3835.5|3833.5|3833.5|3832.5|1551
1645518790000|2022-02-22 08:33:10|||||||||38
1645518810000|2022-02-22 08:33:30|3835|3833|3835|3833.5|3835|3833.5|3834.5|3833|533
1645518820000|2022-02-22 08:33:40|3835.5|3834|3837|3836|3837.5|3836|3835.5|3834|737
1645518830000|2022-02-22 08:33:50|3838|3836.5|3839|3837|3839|3838.5|3838|3836.5|647
1645518840000|2022-02-22 08:34:00|3838.5|3836.5|3839|3838|3839|3838|3838|3836|0
1645518850000|2022-02-22 08:34:10|3839.5|3838.5|3840|3839|3840|3839|3839.5|3838.5|413
1645518860000|2022-02-22 08:34:20|3840.5|3839.5|3841.5|3840.5|3842|3840.5|3840|3839.5|954
1645518870000|2022-02-22 08:34:30|||||||||537
1645518880000|2022-02-22 08:34:40|3841|3840|3841.5|3840.5|3841.5|3840.5|3841|3840|371
1645518890000|2022-02-22 08:34:50|3841|3840|3839|3837.5|3841|3840|3839|3837.5|1305
1645518900000|2022-02-22 08:35:00|||||||||199
1645518910000|2022-02-22 08:35:10|3838.5|3837|3834.5|3833|3838.5|3837.5|3834.5|3832.5|2278
1645518920000|2022-02-22 08:35:20|3834|3833.5|3834.5|3833.5|3834.5|3833.5|3834|3833|1316
1645518930000|2022-02-22 08:35:30|3835.5||3835||3835.5||3835||282
1645518950000|2022-02-22 08:35:50|3834.5||3834.5||3834.5||3834.5||186
1645518960000|2022-02-22 08:36:00|3833.5|3833|3832.5|3830.5|3833.5|3833|3832.5|3830.5|682
1645518970000|2022-02-22 08:36:10|3832||3832||3832||3832||105
1645518980000|2022-02-22 08:36:20|3831.5|3831|3831.5|3830.5|3832|3831|3831.5|3830.5|600
1645518990000|2022-02-22 08:36:30|3831|3830|3831|3829.5|3831|3830.5|3830.5|3829.5|222
1645519000000|2022-02-22 08:36:40|3830.5||3831||3831||3830.5||80
1645519010000|2022-02-22 08:36:50|3831.5|3830|3831|3829.5|3832|3830.5|3831|3829.5|303
1645519020000|2022-02-22 08:37:00|3830.5|3829|3830|3829|3830.5|3829|3829.5|3829|188
1645519040000|2022-02-22 08:37:20|||||||||55
1645519050000|2022-02-22 08:37:30|3829.5|3828|3827|3825.5|3829.5|3828|3826|3824.5|1071
1645519060000|2022-02-22 08:37:40|3826.5|3825|3826|3825|3826.5|3825|3826|3825|107
1645519070000|2022-02-22 08:37:50|3825.5|3824.5|3827|3825|3827|3825.5|3825|3824|772
1645519080000|2022-02-22 08:38:00|3826.5|3825.5|3827|3825.5|3827|3825.5|3826|3825|5
1645519090000|2022-02-22 08:38:10|3827.5|3827|3830.5|3829.5|3832|3829.5|3827.5|3826.5|3251
1645519100000|2022-02-22 08:38:20|3831|3829|3831|3829.5|3831|3830.5|3831|3829|5230
1645519110000|2022-02-22 08:38:30|3830.5|3829|3829|3828|3830.5|3829|3829|3828|3227
1645519120000|2022-02-22 08:38:40|3828.5|3827.5|3829|3827.5|3829|3828|3827.5|3826.5|1639
1645519130000|2022-02-22 08:38:50|3828.5|3827|3829|3827.5|3829|3827.5|3828.5|3827|45
1645519140000|2022-02-22 08:39:00|3829.5|3828|3831|3830.5|3831|3830.5|3829|3827.5|711
1645519150000|2022-02-22 08:39:10|3830.5|3830|3829.5|3828.5|3830.5|3830|3829.5|3828.5|240
1645519160000|2022-02-22 08:39:20|3830|3829|3832.5|3831|3833|3831|3830|3828.5|218
1645519170000|2022-02-22 08:39:30|3833|3831.5|3834.5|3832.5|3835|3832.5|3833|3831|855
1645519180000|2022-02-22 08:39:40|3834|3832|3833|3831.5|3834|3832|3832.5|3831.5|247
1645519190000|2022-02-22 08:39:50|3833.5||3833.5||3833.5||3833.5||93
1645519200000|2022-02-22 08:40:00|3832.5|3831|3831|3830.5|3833|3832|3831|3830.5|1530
1645519210000|2022-02-22 08:40:10|3830.5|3830|3833|3831|3833|3831|3830.5|3829.5|350
1645519220000|2022-02-22 08:40:20|||||||||86
1645519230000|2022-02-22 08:40:30|3832.5|3830.5|3831|3830|3832.5|3830.5|3831|3830|0
1645519240000|2022-02-22 08:40:40|3830.5|3829.5|3831|3830.5|3831|3830.5|3829.5|3828|1446
1645519250000|2022-02-22 08:40:50|||||||||81
1645519260000|2022-02-22 08:41:00||3830||3830.5||3830.5||3830|45
1645519270000|2022-02-22 08:41:10|3833|3831|3833.5|3831.5|3833.5|3831.5|3833|3831|173
1645519280000|2022-02-22 08:41:20|3834|3832|3834.5|3832.5|3834.5|3832.5|3834|3832|0
1645519290000|2022-02-22 08:41:30|3834|3831.5|3833|3830.5|3834|3831.5|3832.5|3830.5|383
1645519300000|2022-02-22 08:41:40||3831||3831||3831||3830.5|0
1645519310000|2022-02-22 08:41:50|3833.5|3832|3832.5|3830.5|3835|3833|3832.5|3830.5|1034
1645519320000|2022-02-22 08:42:00|3832|3830|3831|3830|3832|3830|3831|3829.5|198
1645519330000|2022-02-22 08:42:10||3830.5||3830||3830.5||3830|284
1645519340000|2022-02-22 08:42:20|3830.5|3830.5|3830.5|3829.5|3830.5|3830.5|3830.5|3829.5|67
1645519350000|2022-02-22 08:42:30|3831||3831||3831||3831||97
1645519360000|2022-02-22 08:42:40|3830.5|3830|3831|3830|3831|3830|3830.5|3829.5|3832
1645519370000|2022-02-22 08:42:50|3830.5|3829.5|3831|3830|3831|3830|3830.5|3829.5|1126
1645519380000|2022-02-22 08:43:00||3829.5||3829.5||3830||3829.5|224
1645519390000|2022-02-22 08:43:10||3830||3830||3830||3830|0
1645519400000|2022-02-22 08:43:20|3832|3830.5|3834|3832.5|3834|3832.5|3831.5|3830.5|1086
1645519410000|2022-02-22 08:43:30|3834.5|3832|3834|3832.5|3834.5|3833|3833|3832|3008
1645519420000|2022-02-22 08:43:40|3834.5|3833|3835|3834|3835.5|3834|3834.5|3833|3574
1645519430000|2022-02-22 08:43:50|3835.5|3834.5|3836|3835|3836|3835|3835.5|3834.5|306
1645519440000|2022-02-22 08:44:00|3835.5|3834.5|3835|3834|3836|3834.5|3835|3834|1789
1645519450000|2022-02-22 08:44:10|3835.5|3833|3833.5|3832.5|3835.5|3833|3833.5|3832.5|943
1645519460000|2022-02-22 08:44:20|3833|3831.5|3831|3830|3833|3831.5|3831|3830|458
1645519470000|2022-02-22 08:44:30|3830.5||3830.5||3831||3830.5||501
1645519480000|2022-02-22 08:44:40||3829.5||3829.5||3829.5||3829.5|417
1645519490000|2022-02-22 08:44:50|3830|3828.5|3829|3827.5|3830.5|3829|3829|3827.5|321
1645519500000|2022-02-22 08:45:00|3829.5|3828|3829|3827|3829.5|3828|3829|3826.5|20
1645519510000|2022-02-22 08:45:10|3828.5|3827.5|3827|3825.5|3828.5|3827.5|3827|3825.5|8
1645519520000|2022-02-22 08:45:20|3826.5|3825|3826|3825|3826.5|3825.5|3825.5|3824.5|0
1645519530000|2022-02-22 08:45:30|3826.5|3825.5|3826.5|3825|3826.5|3825.5|3826.5|3825|253
1645519540000|2022-02-22 08:45:40|3826|3825.5|3826.5|3825.5|3826.5|3825.5|3826|3825.5|198
1645519550000|2022-02-22 08:45:50|3826|3824.5|3824.5|3823|3826|3825|3824.5|3823|1612
1645519560000|2022-02-22 08:46:00|3825|3823.5|3824.5|3822.5|3825|3823.5|3822.5|3822|1615
1645519570000|2022-02-22 08:46:10|3824|3822|3823.5|3822.5|3824|3822.5|3822.5|3822|637
1645519580000|2022-02-22 08:46:20|3824|3823|3824.5|3823.5|3824.5|3823.5|3823.5|3823|813
1645519590000|2022-02-22 08:46:30|3825|3824|3825|3824|3825.5|3824.5|3824|3822.5|2144
1645519600000|2022-02-22 08:46:40|||||||||5
1645519610000|2022-02-22 08:46:50|||||||||59
1645519620000|2022-02-22 08:47:00|3825.5|3824.5|3825.5|3824.5|3825.5|3824.5|3825|3824.5|471
1645519630000|2022-02-22 08:47:10|3825|3824|3824.5|3823.5|3825.5|3824|3824|3823.5|988
1645519640000|2022-02-22 08:47:20|3824|3824|3825.5|3824|3825.5|3824|3824|3824|412
1645519650000|2022-02-22 08:47:30|3826|3824.5|3828|3826.5|3828|3827|3826|3824.5|3175
1645519660000|2022-02-22 08:47:40|3828.5|3827|3828|3826.5|3828.5|3827.5|3827.5|3826.5|4434
1645519670000|2022-02-22 08:47:50|3827.5|3827|3828.5|3827|3828.5|3827|3827.5|3826.5|1092
1645519680000|2022-02-22 08:48:00|3828|3826.5|3827.5|3826.5|3828|3827|3827.5|3826.5|441
1645519690000|2022-02-22 08:48:10|3828|3827|3828|3826.5|3828.5|3827|3828|3826.5|821
1645519700000|2022-02-22 08:48:20|3828.5|3827|3827|3826|3828.5|3827|3826.5|3825|1545
1645519710000|2022-02-22 08:48:30|3828|3826.5|3832|3830.5|3832|3830.5|3828|3826.5|5144
1645519720000|2022-02-22 08:48:40|3831.5|3830|3831.5|3830.5|3832|3830.5|3831|3830|558
1645519730000|2022-02-22 08:48:50|3832|3830|3832|3831|3832.5|3831|3831.5|3830|57
1645519740000|2022-02-22 08:49:00||3831.5||3831||3831.5||3831|143
1645519750000|2022-02-22 08:49:10|3832.5|3831.5|3833.5|3832.5|3834|3832.5|3832.5|3831.5|1849
1645519760000|2022-02-22 08:49:20|3834|3833|3834|3833|3834|3833|3833.5|3833|518
1645519770000|2022-02-22 08:49:30|3834.5|3833.5|3835|3833.5|3835|3834.5|3834|3833|1018
1645519780000|2022-02-22 08:49:40|3834.5|3833|3832.5|3831.5|3834.5|3833.5|3832.5|3831.5|2905
1645519790000|2022-02-22 08:49:50|3832|3831|3832|3831|3832|3831.5|3831.5|3830.5|1657
1645519800000|2022-02-22 08:50:00|||||||||241
1645519810000|2022-02-22 08:50:10|3831.5||3832||3832||3831.5||0
1645519820000|2022-02-22 08:50:20|3832.5|3831.5|3834.5|3833|3835|3834|3832.5|3831.5|2888
1645519830000|2022-02-22 08:50:30|3834|3832.5|3833|3832|3834|3832.5|3832.5|3831.5|1479
1645519840000|2022-02-22 08:50:40|3833.5|3832.5|3834.5|3833|3834.5|3833|3833.5|3832.5|441
1645519850000|2022-02-22 08:50:50|3834|3832.5|3834|3833|3834.5|3833.5|3834|3832.5|205
1645519860000|2022-02-22 08:51:00|3833.5|3832|3831|3830|3833.5|3832|3830|3829|833
1645519870000|2022-02-22 08:51:10|3831.5|3830.5|3833.5|3832.5|3834|3832.5|3831.5|3830.5|3078
1645519880000|2022-02-22 08:51:20|3833|3832|3832|3831|3833|3832|3831.5|3830.5|8654
1645519890000|2022-02-22 08:51:30|3832.5|3831.5|3832.5|3832|3832.5|3832|3832.5|3831.5|1053
1645519900000|2022-02-22 08:51:40|3833.5|3832.5|3832.5|3831|3833.5|3832.5|3832.5|3831|1672
1645519910000|2022-02-22 08:51:50|3832|3831.5|3831.5|3829.5|3832|3831.5|3830.5|3829.5|957
1645519920000|2022-02-22 08:52:00|||||||||179
1645519930000|2022-02-22 08:52:10|3831|3830|3831|3829.5|3831.5|3830.5|3830|3829|330
1645519940000|2022-02-22 08:52:20|3831.5|3830|3830|3829|3831.5|3830|3829.5|3829|488
1645519950000|2022-02-22 08:52:30|3829.5|3828.5|3830.5|3829|3830.5|3829|3829|3828|1259
1645519960000|2022-02-22 08:52:40|3830||3830||3830||3830||0
1645519970000|2022-02-22 08:52:50|3829.5|3828|3829.5|3829|3829.5|3829|3828.5|3826.5|451
1645519980000|2022-02-22 08:53:00|3829|3828|3829|3827|3829.5|3829|3829|3827|524
1645519990000|2022-02-22 08:53:10|3830|3827.5|3830.5|3830|3830.5|3830|3830|3827.5|6531
1645520000000|2022-02-22 08:53:20|3831|3829.5|3831.5|3830.5|3831.5|3830.5|3831|3829.5|2430
1645520010000|2022-02-22 08:53:30|3832|3831.5|3830.5|3830|3833|3831.5|3830.5|3829.5|3417
1645520020000|2022-02-22 08:53:40||3829.5||3829||3829.5||3829|576
1645520030000|2022-02-22 08:53:50|3830||3830.5||3830.5||3830||389
1645520040000|2022-02-22 08:54:00|3830|3829.5|3830.5|3830|3830.5|3830|3829.5|3829.5|7196
1645520050000|2022-02-22 08:54:10|3830|3829.5|3829.5|3829|3830|3830|3829.5|3829|3110
1645520060000|2022-02-22 08:54:20|3830||3830.5||3830.5||3830||1515
1645520070000|2022-02-22 08:54:30|3830||3830||3830||3830||67
1645520080000|2022-02-22 08:54:40|3829.5|3828.5|3826.5|3825|3829.5|3828.5|3826.5|3825|2188
1645520090000|2022-02-22 08:54:50|3826|3824.5|3822.5|3821|3826|3824.5|3822.5|3821|515
1645520100000|2022-02-22 08:55:00|3823.5|3821.5|3822.5|3821|3824|3822.5|3822.5|3820.5|918
1645520110000|2022-02-22 08:55:10|3823|3821.5|3823|3821.5|3823.5|3821.5|3823|3821.5|199
1645520120000|2022-02-22 08:55:20|3823.5|3822.5|3823.5|3822.5|3823.5|3822.5|3823.5|3822.5|536
1645520130000|2022-02-22 08:55:30|3824|3823|3824.5|3823|3824.5|3824|3824|3823|608
1645520140000|2022-02-22 08:55:40|3824|3822|3824.5|3823.5|3824.5|3823.5|3823.5|3822|977
1645520150000|2022-02-22 08:55:50|||||||||169
1645520160000|2022-02-22 08:56:00|3825.5||3825.5||3825.5||3825.5||159
1645520170000|2022-02-22 08:56:10|3825|3824|3828|3826.5|3828|3826.5|3825|3824|1860
1645520180000|2022-02-22 08:56:20|3827.5|3826|3828|3826.5|3828|3826.5|3827.5|3826|0
1645520190000|2022-02-22 08:56:30|3827.5|3826|3828|3826|3828|3826|3827|3826|287
1645520200000|2022-02-22 08:56:40|||||||||1
1645520210000|2022-02-22 08:56:50|3827.5|3825.5|3827.5|3826.5|3827.5|3826.5|3827|3825.5|1977
1645520220000|2022-02-22 08:57:00|3828|3827.5|3827.5|3826.5|3828|3827.5|3827.5|3826.5|1156
1645520230000|2022-02-22 08:57:10|3828||3827.5||3828||3827.5||18
1645520240000|2022-02-22 08:57:20|3827|3826|3826.5|3825.5|3827|3826.5|3826.5|3825.5|1327
1645520250000|2022-02-22 08:57:30||3825||3825.5||3825.5||3825|978
1645520260000|2022-02-22 08:57:40|3826|3825|3826|3825|3826|3825.5|3826|3824.5|1893
1645520270000|2022-02-22 08:57:50|3826.5|3825.5|3826|3824.5|3826.5|3825.5|3826|3824.5|618
1645520280000|2022-02-22 08:58:00|3826.5|3825|3826.5|3825.5|3826.5|3825.5|3826.5|3825|384
1645520290000|2022-02-22 08:58:10|3827|3826|3827.5|3826.5|3827.5|3826.5|3826.5|3826|607
1645520310000|2022-02-22 08:58:30|3828|3827.5|3832.5|3831|3833|3831|3828|3826.5|2693
1645520320000|2022-02-22 08:58:40|3832|3831.5|3832.5|3831|3832.5|3831.5|3832|3831|480
1645520330000|2022-02-22 08:58:50|3833|3831.5|3833|3832|3836|3834.5|3832.5|3831.5|7927
1645520340000|2022-02-22 08:59:00|3832.5|3831.5|3834.5|3834|3834.5|3834|3832|3830.5|5778
1645520350000|2022-02-22 08:59:10|3836|3833.5|3836|3835|3836|3835|3836|3833.5|770
1645520360000|2022-02-22 08:59:20|3834.5|3834|3838|3836.5|3838|3836.5|3834.5|3833.5|1997
1645520370000|2022-02-22 08:59:30|3837.5|3836|3837.5|3836|3837.5|3836|3836.5|3836|823
1645520380000|2022-02-22 08:59:40|3838|3836.5|3836.5|3834.5|3839|3837|3836.5|3834.5|802
1645520390000|2022-02-22 08:59:50|3836||3836.5||3837||3836||47
1645520400000|2022-02-22 09:00:00|3837|3835.5|3838|3836.5|3838|3837|3837|3835.5|503
1645520410000|2022-02-22 09:00:10|3837|3836|3838|3836|3838|3836|3837|3835.5|0
1645520420000|2022-02-22 09:00:20|3837.5|3835.5|3834.5|3834|3838|3836|3834.5|3833.5|2726
1645520430000|2022-02-22 09:00:30|3835|3833.5|3832|3831|3836.5|3835|3832|3829.5|11582
1645520440000|2022-02-22 09:00:40|3832.5|3830|3832.5|3831|3833|3831|3832.5|3829.5|4549
1645520450000|2022-02-22 09:00:50|3832||3832.5||3832.5||3832||17
1645520460000|2022-02-22 09:01:00|3833|3832|3834.5|3833|3835.5|3834.5|3833|3832|4541
1645520470000|2022-02-22 09:01:10|3834|3833.5|3831.5|3830|3834|3833.5|3830|3829.5|3385
1645520480000|2022-02-22 09:01:20|3832.5|3830.5|3832.5|3831.5|3832.5|3831.5|3832.5|3830.5|3450
1645520500000|2022-02-22 09:01:40|3833.5|3833|3832.5|3830.5|3833.5|3833|3832.5|3830|1805
1645520510000|2022-02-22 09:01:50|3832|3830|3831.5|3830|3832|3830|3831.5|3830|881
1645520520000|2022-02-22 09:02:00|3831|3829.5|3830.5|3829.5|3831|3829.5|3830.5|3828.5|598
1645520530000|2022-02-22 09:02:10|3831|3830|3831|3829.5|3831.5|3830|3831|3829.5|0
1645520540000|2022-02-22 09:02:20|3830.5||3830.5||3831||3830.5||0
1645520550000|2022-02-22 09:02:30|3831|3830|3832.5|3831|3832.5|3831|3831|3830|475
1645520560000|2022-02-22 09:02:40|3833|3830.5|3831|3830|3833|3830.5|3830|3829.5|2929
1645520570000|2022-02-22 09:02:50|3831.5|3830.5|3831|3829.5|3831.5|3831|3831|3829.5|1092
1645520580000|2022-02-22 09:03:00||3830||3830||3830||3830|368
1645520590000|2022-02-22 09:03:10|3830.5|3829.5|3829.5|3828.5|3830.5|3829.5|3829|3827.5|2593
1645520600000|2022-02-22 09:03:20|3829|3828|3828|3826.5|3829|3828.5|3828|3826.5|1521
1645520610000|2022-02-22 09:03:30|3827.5|3826|3826.5|3825.5|3827.5|3826|3826.5|3825.5|337
1645520620000|2022-02-22 09:03:40|3826|3825|3824|3823.5|3826|3825|3824|3823.5|3016
1645520630000|2022-02-22 09:03:50|3824.5|3823|3823.5|3823|3825|3824.5|3823.5|3822.5|6437
1645520640000|2022-02-22 09:04:00|3823|3822.5|3823.5|3822.5|3823.5|3823|3823|3822|4524
1645520650000|2022-02-22 09:04:10|3823|3822|3823.5|3822.5|3823.5|3822.5|3823|3822|2573
1645520660000|2022-02-22 09:04:20|||||||||15
1645520670000|2022-02-22 09:04:30|3824|3823|3825|3824|3825|3824|3824|3823|946
1645520680000|2022-02-22 09:04:40|3825.5|3824.5|3828|3826.5|3828.5|3826.5|3825.5|3824.5|5692
1645520690000|2022-02-22 09:04:50|3827.5||3828||3828||3827.5||895
1645520700000|2022-02-22 09:05:00||3827||3826.5||3827.5||3826.5|734
1645520710000|2022-02-22 09:05:10|3827.5|3825.5|3827|3825.5|3827.5|3826.5|3826.5|3825.5|4560
1645520720000|2022-02-22 09:05:20|3826.5|3825|3826|3825|3826.5|3825|3826|3825|106
1645520730000|2022-02-22 09:05:30|3827|3825.5|3827|3825|3827|3826|3826.5|3825|339
1645520740000|2022-02-22 09:05:40|3827.5|3826|3829.5|3828|3829.5|3828|3827.5|3826|7986
1645520750000|2022-02-22 09:05:50|3829||3829.5||3829.5||3829||1110
1645520760000|2022-02-22 09:06:00|||||||||169
1645520770000|2022-02-22 09:06:10||3828.5||3828.5||3829||3828|5
1645520780000|2022-02-22 09:06:20|3830|3829|3829.5|3828.5|3831|3829|3829.5|3828.5|392
1645520790000|2022-02-22 09:06:30|3829|3828|3828.5|3827.5|3829|3828|3828|3827|1100
1645520800000|2022-02-22 09:06:40|3829|3828|3829|3828|3829|3828|3829|3827.5|191
1645520810000|2022-02-22 09:06:50|3829.5|3828.5|3830.5|3829.5|3830.5|3829.5|3829.5|3828.5|99
1645520820000|2022-02-22 09:07:00|3830|3829|3829|3828|3830|3829|3829|3828|718
1645520830000|2022-02-22 09:07:10|3828.5|3828.5|3828|3827|3829.5|3828.5|3827.5|3826|64070
1645520840000|2022-02-22 09:07:20|3828.5|3827.5|3828.5|3827.5|3828.5|3827.5|3828|3827.5|0
1645520850000|2022-02-22 09:07:30|3828|3827|3828|3827|3828.5|3827|3827.5|3826.5|1345
1645520860000|2022-02-22 09:07:40|3827.5|3827.5|3828.5|3827|3828.5|3827.5|3827.5|3827|13
1645520870000|2022-02-22 09:07:50|3828|3826.5|3827.5|3826.5|3828.5|3826.5|3827.5|3826|1082
1645520880000|2022-02-22 09:08:00|3828|3826|3827.5|3826|3828|3826|3827.5|3826|607
1645520890000|2022-02-22 09:08:10|3827|3825.5|3827.5|3826.5|3827.5|3826.5|3826|3825.5|71
1645520900000|2022-02-22 09:08:20|3828||3827.5||3828||3827.5||0
1645520920000|2022-02-22 09:08:40|3827|3826|3823|3821.5|3827|3826|3823|3821|4043
1645520930000|2022-02-22 09:08:50|||||||||51
1645520940000|2022-02-22 09:09:00|3822.5|3822|3822.5|3821|3822.5|3822.5|3822.5|3821|323
1645520950000|2022-02-22 09:09:10|3822|3820.5|3821.5|3820|3822|3820.5|3821.5|3819.5|666
1645520970000|2022-02-22 09:09:30|3821|3819.5|3821|3819.5|3821|3819.5|3821|3819.5|300
1645520980000|2022-02-22 09:09:40|3820.5|3820|3818.5|3817|3820.5|3820|3818.5|3817|709
1645520990000|2022-02-22 09:09:50|3819.5|3817.5|3822|3820.5|3822|3820.5|3819|3817.5|982
1645521000000|2022-02-22 09:10:00|3822.5|3821|3820|3819.5|3824|3822.5|3820|3819.5|3045
1645521010000|2022-02-22 09:10:10|||||||||130
1645521020000|2022-02-22 09:10:20|3819.5|3818.5|3820|3819.5|3820|3819.5|3818|3817|117
1645521030000|2022-02-22 09:10:30||3819||3819||3819||3819|100
1645521040000|2022-02-22 09:10:40|3819.5|3818.5|3818.5|3818|3819.5|3819|3818.5|3817|981
1645521050000|2022-02-22 09:10:50||3817||3817||3817||3817|3
1645521060000|2022-02-22 09:11:00|3818|3816|3815|3814|3818|3816|3815|3813.5|519
1645521070000|2022-02-22 09:11:10|3814.5|3813|3814|3812.5|3814.5|3813.5|3814|3812.5|609
1645521080000|2022-02-22 09:11:20|3814.5|3813.5|3814|3812.5|3814.5|3813.5|3814|3812.5|0
1645521090000|2022-02-22 09:11:30|3813.5|3812|3812|3811|3813.5|3812|3812|3810.5|592
1645521100000|2022-02-22 09:11:40|3811.5|3810.5|3811|3809.5|3811.5|3810.5|3811|3809|174
1645521110000|2022-02-22 09:11:50|3810.5|3809|3807.5|3806.5|3810.5|3809|3807.5|3806.5|411
1645521130000|2022-02-22 09:12:10|3808.5|3807.5|3811.5|3810.5|3811.5|3811|3807.5|3807|4088
1645521140000|2022-02-22 09:12:20|3812|3811|3813.5|3812|3814|3812|3812|3811|435
1645521150000|2022-02-22 09:12:30|3813|3811.5|3812|3810.5|3813.5|3811.5|3811|3810|850
1645521160000|2022-02-22 09:12:40|3812.5|3811|3812|3810.5|3812.5|3811.5|3812|3810.5|77
1645521170000|2022-02-22 09:12:50|3812.5|3811|3812|3810|3812.5|3811.5|3812|3810|49
1645521180000|2022-02-22 09:13:00|3811.5|3810.5|3812|3810|3812|3810.5|3811|3810|163
1645521190000|2022-02-22 09:13:10|3811|3810.5|3812.5|3810.5|3812.5|3811.5|3811|3810|715
1645521200000|2022-02-22 09:13:20|3812|3811|3812.5|3811.5|3812.5|3811.5|3812|3811|0
1645521220000|2022-02-22 09:13:40|3812|3811|3811|3810|3812|3811|3811|3810|231
1645521230000|2022-02-22 09:13:50|3811.5|3810.5|3814.5|3813|3816|3814|3811.5|3810.5|1686
1645521240000|2022-02-22 09:14:00|3815|3813.5|3816|3814|3816.5|3814.5|3814.5|3813|289
1645521250000|2022-02-22 09:14:10|3815.5|3813.5|3815|3813|3816|3814|3814.5|3813|0
1645521260000|2022-02-22 09:14:20|3815.5|3813.5|3815|3813|3816|3814|3814.5|3813|0
1645521270000|2022-02-22 09:14:30|3814.5|3813.5|3815|3813.5|3815|3813.5|3814.5|3813|0
1645521280000|2022-02-22 09:14:40||3813||3813||3813||3813|0
1645521290000|2022-02-22 09:14:50||3813.5||3813.5||3814.5||3813.5|1228
1645521300000|2022-02-22 09:15:00|3816|3814|3816|3814.5|3816.5|3814.5|3815.5|3814|376
1645521320000|2022-02-22 09:15:20|3815.5|3814|3815.5|3814|3815.5|3814|3815.5|3814|0
1645521330000|2022-02-22 09:15:30|3815|3813.5|3814.5|3813.5|3815|3813.5|3814.5|3813.5|307
1645521350000|2022-02-22 09:15:50|3815|3814|3815|3813.5|3815|3814.5|3814.5|3813.5|1445
1645521360000|2022-02-22 09:16:00|3814.5|3814|3815.5|3814.5|3815.5|3814.5|3814|3813|815
1645521370000|2022-02-22 09:16:10|3816|3815|3817|3815.5|3817|3815.5|3816|3815|283
1645521380000|2022-02-22 09:16:20|||||||||575
1645521390000|2022-02-22 09:16:30||3816||3816||3816||3816|0
1645521410000|2022-02-22 09:16:50|||||||||173
1645521420000|2022-02-22 09:17:00|3816.5|3815.5|3815.5|3814|3817|3815.5|3815|3814|1534
1645521430000|2022-02-22 09:17:10|3815|3813.5|3814.5|3813|3815|3813.5|3814.5|3813|129
1645521440000|2022-02-22 09:17:20|3813.5|3813.5|3813.5|3813|3814.5|3813.5|3813.5|3813|392
1645521450000|2022-02-22 09:17:30|3814|3812.5|3814.5|3813|3814.5|3814|3814|3811.5|1691
1645521460000|2022-02-22 09:17:40|3814||3814||3814||3814||0
1645521470000|2022-02-22 09:17:50|3814.5||3814||3814.5||3814||66
1645521480000|2022-02-22 09:18:00|3814.5|3814|3814.5|3813|3814.5|3814|3814|3813|235
1645521500000|2022-02-22 09:18:20|3815|3813.5|3818|3816.5|3818.5|3817|3815|3813.5|2157
1645521510000|2022-02-22 09:18:30|3818.5|3817|3816.5|3815.5|3818.5|3817|3816.5|3815.5|637
1645521530000|2022-02-22 09:18:50|3817|3816|3817|3815.5|3817|3816|3816.5|3815.5|125
1645521540000|2022-02-22 09:19:00|3816.5||3817||3817||3816.5||0
1645521550000|2022-02-22 09:19:10|3816.5|3815|3815.5|3814.5|3816.5|3815|3815.5|3814.5|1139
1645521560000|2022-02-22 09:19:20|3815|3814|3814.5|3813|3815|3814|3814.5|3813|74
1645521570000|2022-02-22 09:19:30|3815|3813.5|3814.5|3813|3815|3814|3814.5|3813|371
1645521580000|2022-02-22 09:19:40|3814||3814.5||3814.5||3813.5||2291
1645521590000|2022-02-22 09:19:50|3814|3813.5|3814.5|3813|3814.5|3813.5|3814|3813|151
1645521600000|2022-02-22 09:20:00|3814|3812.5|3811.5|3809.5|3814|3813|3811|3808.5|2004
1645521610000|2022-02-22 09:20:10|3811|3809|3811|3809.5|3811.5|3810|3810.5|3809|705
1645521620000|2022-02-22 09:20:20|3810.5|3809|3809.5|3808|3810.5|3809|3809|3808|244
1645521630000|2022-02-22 09:20:30||3808.5||3808||3808.5||3808|78
1645521640000|2022-02-22 09:20:40|3809|3808.5|3809.5|3808|3809.5|3809|3809|3808|1558
1645521650000|2022-02-22 09:20:50|3809|3807.5|3807|3806|3809|3807.5|3807|3806|874
1645521660000|2022-02-22 09:21:00|3806.5|3805.5|3806.5|3806|3807|3806|3805.5|3805|5393
1645521670000|2022-02-22 09:21:10|3807|3806.5|3807|3805.5|3807.5|3806.5|3807|3805.5|1249
1645521680000|2022-02-22 09:21:20|3806.5||3807||3807||3806.5||0
1645521690000|2022-02-22 09:21:30|3806.5|3805|3805.5|3805|3806.5|3805|3805.5|3805|509
1645521700000|2022-02-22 09:21:40|3805|3804.5|3803.5|3802.5|3805|3804.5|3803.5|3802|1256
1645521710000|2022-02-22 09:21:50|3804.5|3803|3804|3802.5|3804.5|3803.5|3803.5|3802.5|211
1645521720000|2022-02-22 09:22:00|3804.5|3802|3803.5|3802|3804.5|3802.5|3802.5|3802|385
1645521730000|2022-02-22 09:22:10|3803||3803||3803.5||3803||77
1645521740000|2022-02-22 09:22:20|3802.5|3801|3802.5|3801.5|3803|3801.5|3802|3801|149
1645521750000|2022-02-22 09:22:30|3802|3801|3801|3800|3802|3801|3800.5|3799.5|1470
1645521760000|2022-02-22 09:22:40|3800.5|3799.5|3801|3800|3801|3800|3799.5|3798|916
1645521770000|2022-02-22 09:22:50|3801.5|3800.5|3801|3800|3801.5|3801|3801|3800|992
1645521780000|2022-02-22 09:23:00|3801.5|3800.5|3802|3801.5|3804.5|3803|3801|3800|2121
1645521790000|2022-02-22 09:23:10|3802.5|3802|3801.5|3800.5|3802.5|3802|3801.5|3800.5|561
1645521800000|2022-02-22 09:23:20|3801|3800|3801.5|3800.5|3801.5|3800.5|3801|3800|107
1645521810000|2022-02-22 09:23:30|3801|3800|3801|3800|3801|3800|3801|3800|0
1645521820000|2022-02-22 09:23:40|3801.5|3800.5|3802.5|3801.5|3802.5|3801.5|3801.5|3800.5|493
1645521830000|2022-02-22 09:23:50|3802|3801|3801|3800|3802|3801|3801|3800|744
1645521840000|2022-02-22 09:24:00|3800.5|3799|3800.5|3800|3800.5|3800|3799|3798.5|2645
1645521850000|2022-02-22 09:24:10|3801|3800.5|3802|3800.5|3802.5|3801|3801|3800.5|830
1645521860000|2022-02-22 09:24:20|3801|3800|3801|3800.5|3801|3800.5|3801|3800|534
1645521870000|2022-02-22 09:24:30|3802|3801|3803.5|3802|3803.5|3802.5|3802|3801|398
1645521880000|2022-02-22 09:24:40|3803|3802.5|3803.5|3802.5|3803.5|3802.5|3803|3802.5|0
1645521890000|2022-02-22 09:24:50|3804|3803|3806|3805|3806|3805|3804|3803|646
1645521900000|2022-02-22 09:25:00|3805.5|3805.5|3808|3806.5|3808.5|3806.5|3805.5|3805.5|71
1645521920000|2022-02-22 09:25:20|3808.5|3807|3807|3805.5|3808.5|3807.5|3807|3805.5|3850
1645521930000|2022-02-22 09:25:30|3807.5|3806|3808|3806.5|3808|3806.5|3807.5|3806|0
1645521940000|2022-02-22 09:25:40|||||||||20
1645521960000|2022-02-22 09:26:00|3807.5|3806|3810|3808.5|3810|3808.5|3807|3806|2321
1645521970000|2022-02-22 09:26:10|||||||||19
1645521980000|2022-02-22 09:26:20|3809.5|3808|3809|3808|3809.5|3808|3809|3808|117
1645521990000|2022-02-22 09:26:30|3808.5|3807.5|3807|3805.5|3808.5|3807.5|3806.5|3805.5|1240
1645522000000|2022-02-22 09:26:40|3806.5||3806.5||3806.5||3806.5||2
1645522010000|2022-02-22 09:26:50|3806|3806|3807.5|3806|3807.5|3806|3806|3806|353
1645522020000|2022-02-22 09:27:00|3808|3806.5|3808.5|3807|3809.5|3808|3808|3806.5|732
1645522030000|2022-02-22 09:27:10|3809|3808|3808.5|3807|3809|3808|3808|3807|300
1645522040000|2022-02-22 09:27:20|3808|3806.5|3807.5|3806|3808|3806.5|3806.5|3806|369
1645522050000|2022-02-22 09:27:30|3807||3806.5||3807||3806.5||536
1645522060000|2022-02-22 09:27:40|3807|3806.5|3807|3806.5|3807|3806.5|3806.5|3806.5|0
1645522070000|2022-02-22 09:27:50|3807.5|3806|3806|3805.5|3807.5|3806.5|3806|3805|561
1645522080000|2022-02-22 09:28:00|3806.5|3806|3807|3806.5|3807|3806.5|3806.5|3806|144
1645522090000|2022-02-22 09:28:10||3806||3806||3806||3806|0
1645522100000|2022-02-22 09:28:20|3806.5||3807||3807||3806.5||72
1645522110000|2022-02-22 09:28:30|3806.5|3805.5|3804.5|3803|3806.5|3805.5|3804|3803|1023
1645522120000|2022-02-22 09:28:40|3805|3802.5|3804|3803|3805|3803.5|3803.5|3802.5|1156
1645522130000|2022-02-22 09:28:50|3803.5|3802|3804.5|3803.5|3804.5|3803.5|3802.5|3801.5|987
1645522140000|2022-02-22 09:29:00|3804||3804.5||3804.5||3804||234
1645522150000|2022-02-22 09:29:10|3804|3803|3804|3802.5|3804|3803|3804|3802.5|128
1645522160000|2022-02-22 09:29:20|3803.5|3802|3802.5|3801.5|3803.5|3802|3802.5|3801.5|170
1645522180000|2022-02-22 09:29:40|3802|3801|3802.5|3801|3802.5|3801.5|3801|3800.5|326
1645522190000|2022-02-22 09:29:50|3803|3801.5|3803.5|3802.5|3803.5|3803|3802.5|3801.5|1440
1645522200000|2022-02-22 09:30:00|3803||3803.5||3803.5||3803||350
1645522210000|2022-02-22 09:30:10|3804|3803|3806|3804.5|3806|3805|3804|3803|282
1645522220000|2022-02-22 09:30:20|||||||||80
1645522230000|2022-02-22 09:30:30|3806.5|3805|3807|3805.5|3807|3805.5|3806.5|3805|126
1645522250000|2022-02-22 09:30:50|3806.5|3806|3809.5|3808|3809.5|3808|3806.5|3806|247
1645522260000|2022-02-22 09:31:00|3809|3807.5|3807.5|3806.5|3809|3807.5|3807.5|3806.5|2655
1645522270000|2022-02-22 09:31:10|3808|3807|3808.5|3807.5|3809|3807.5|3808|3807|775
1645522290000|2022-02-22 09:31:30|3808||3808.5||3808.5||3808||0
1645522300000|2022-02-22 09:31:40|3808|3807|3807|3806.5|3808|3807|3807|3806.5|1291
1645522310000|2022-02-22 09:31:50|3808||3808||3808||3807.5||17
1645522320000|2022-02-22 09:32:00|3808.5|3807|3807.5|3806.5|3809|3808|3807.5|3806.5|185
1645522330000|2022-02-22 09:32:10|3808|3807|3809|3808|3809|3808|3808|3807|401
1645522340000|2022-02-22 09:32:20|3808.5|3807.5|3810.5|3809|3811|3809|3808.5|3807.5|473
1645522350000|2022-02-22 09:32:30|3810|3808.5|3810.5|3809|3810.5|3809|3809.5|3808|650
1645522360000|2022-02-22 09:32:40|3810||3810.5||3810.5||3810||0
1645522370000|2022-02-22 09:32:50|3810|3809.5|3811.5|3810|3811.5|3810|3810|3809|1783
1645522380000|2022-02-22 09:33:00|3812|3810.5|3812.5|3811|3813|3812|3812|3810.5|1262
1645522390000|2022-02-22 09:33:10|3812|3811.5|3813|3811.5|3813|3811.5|3811.5|3811|1667
1645522400000|2022-02-22 09:33:20|3814|3812|3814.5|3813.5|3814.5|3813.5|3814|3812|408
1645522410000|2022-02-22 09:33:30|3814|3813|3815|3813.5|3815|3813.5|3813.5|3813|1444
1645522420000|2022-02-22 09:33:40|3814.5||3814.5||3815||3814.5||0
1645522430000|2022-02-22 09:33:50|3815|3814|3817.5|3816|3817.5|3816.5|3814.5|3814|365
1645522440000|2022-02-22 09:34:00|3818|3816.5|3817.5|3816|3818|3817|3817|3816|462
1645522450000|2022-02-22 09:34:10|3818|3816.5|3818.5|3817|3818.5|3817|3818|3816.5|449
1645522460000|2022-02-22 09:34:20|3818|3816.5|3818|3817|3818|3817|3818|3816.5|448
1645522470000|2022-02-22 09:34:30|3817.5||3818||3818||3817.5||468
1645522480000|2022-02-22 09:34:40|3818.5|3816.5|3816.5|3815.5|3818.5|3816.5|3816.5|3815.5|2701
1645522490000|2022-02-22 09:34:50|3817|3815|3815|3813.5|3817|3815|3815|3813.5|738
1645522500000|2022-02-22 09:35:00|3815.5|3814|3816|3814.5|3816|3814.5|3815|3814|255
1645522510000|2022-02-22 09:35:10|3815.5|3815|3817|3816|3817|3816|3815|3815|161
1645522520000|2022-02-22 09:35:20|3817.5|3816.5|3817.5|3817|3817.5|3817|3817.5|3816.5|158
1645522530000|2022-02-22 09:35:30|3818|3816.5|3817.5|3816|3818|3817|3817.5|3816|338
1645522550000|2022-02-22 09:35:50|3818|3816.5|3817|3816|3818|3816.5|3817|3816|0
1645522560000|2022-02-22 09:36:00|3817.5|3816.5|3817.5|3817|3818|3817.5|3817.5|3816.5|1680
1645522570000|2022-02-22 09:36:10|3817|3816.5|3816.5|3815|3817.5|3817|3816.5|3815|151
1645522580000|2022-02-22 09:36:20|3816|3814.5|3815|3813.5|3816|3814.5|3814.5|3813.5|649
1645522590000|2022-02-22 09:36:30|3815.5|3814|3816|3814.5|3816|3814.5|3815|3814|279
1645522600000|2022-02-22 09:36:40|3816.5|3816|3817.5|3816|3818|3817.5|3816.5|3816|1186
1645522610000|2022-02-22 09:36:50|3816.5|3816.5|3818.5|3817.5|3818.5|3817.5|3816.5|3816|1838
1645522620000|2022-02-22 09:37:00|3819|3818|3819.5|3818.5|3819.5|3818.5|3818.5|3818|338
1645522630000|2022-02-22 09:37:10|3820|3819|3821|3819.5|3821|3819.5|3820|3819|573
1645522640000|2022-02-22 09:37:20|3820.5||3820.5||3820.5||3820.5||0
1645522650000|2022-02-22 09:37:30|3820|3819|3820|3819|3820|3819.5|3820|3819|1401
1645522660000|2022-02-22 09:37:40|3820.5|3820|3820.5|3819.5|3821|3820.5|3820|3819|1475
1645522670000|2022-02-22 09:37:50|3819.5|3819|3820.5|3820|3820.5|3820|3819.5|3819|1360
1645522680000|2022-02-22 09:38:00|3820|3819.5|3820|3819|3820|3819.5|3820|3819|1
1645522690000|2022-02-22 09:38:10|3819.5|3818.5|3819|3818.5|3819.5|3819|3819|3818.5|2612
1645522700000|2022-02-22 09:38:20|3819.5||3819.5||3819.5||3819.5||889
1645522710000|2022-02-22 09:38:30|||||||||45
1645522720000|2022-02-22 09:38:40|3820|3819|3820.5|3819.5|3820.5|3819.5|3820|3818.5|243
1645522730000|2022-02-22 09:38:50|||||||||125
1645522740000|2022-02-22 09:39:00|3820|3819|3822.5|3821.5|3823|3821.5|3819.5|3818.5|2223
1645522750000|2022-02-22 09:39:10|3822|3821|3821|3820.5|3822|3821.5|3821|3820|2053
1645522760000|2022-02-22 09:39:20|3821.5|3821|3821.5|3821|3821.5|3821|3821.5|3821|711
1645522770000|2022-02-22 09:39:30|3823||3822.5||3823||3822.5||0
1645522780000|2022-02-22 09:39:40|3822|3822|3822|3821|3822.5|3822|3822|3821|97
1645522790000|2022-02-22 09:39:50|3821.5|3820.5|3820.5|3820|3821.5|3820.5|3820.5|3819.5|1460
1645522800000|2022-02-22 09:40:00|3821|3819|3819|3818|3821|3819|3819|3818|90
1645522810000|2022-02-22 09:40:10||3818.5||3818.5||3818.5||3818|174
1645522820000|2022-02-22 09:40:20|3819.5||3820||3820||3819.5||6
1645522830000|2022-02-22 09:40:30|3819.5|3818|3819.5|3818|3819.5|3818|3819.5|3818|0
1645522840000|2022-02-22 09:40:40|3820|3818.5|3821.5|3820|3821.5|3820|3820|3818.5|977
1645522850000|2022-02-22 09:40:50|3821|3819.5|3820.5|3819|3821|3820|3820.5|3819|1690
1645522860000|2022-02-22 09:41:00|3820|3819.5|3820.5|3819.5|3820.5|3819.5|3820|3819.5|396
1645522870000|2022-02-22 09:41:10|3821|3820|3821.5|3820.5|3821.5|3820.5|3821|3820|16
1645522900000|2022-02-22 09:41:40|3821|3820|3820.5|3819.5|3821|3820|3819.5|3818.5|2410
1645522910000|2022-02-22 09:41:50|3821|3820|3821.5|3821|3821.5|3821|3820.5|3819.5|400
1645522920000|2022-02-22 09:42:00|3822||3822||3822||3822||667
1645522940000|2022-02-22 09:42:20|3821.5|3820.5|3821.5|3820|3821.5|3820.5|3821|3820|1661
1645522950000|2022-02-22 09:42:30|3821|3819.5|3820.5|3819.5|3821|3819.5|3820|3819.5|517
1645522960000|2022-02-22 09:42:40|3820|3819|3820|3819|3820|3819|3820|3819|189
1645522970000|2022-02-22 09:42:50|3819.5|3818.5|3819|3818|3819.5|3818.5|3818.5|3818|2284
1645522980000|2022-02-22 09:43:00|3818.5|3817|3818.5|3817.5|3818.5|3818|3818|3817|2541
1645522990000|2022-02-22 09:43:10|||||||||217
1645523010000|2022-02-22 09:43:30|||||||||67
1645523030000|2022-02-22 09:43:50|||||||||214
1645523040000|2022-02-22 09:44:00|||||||||523
1645523050000|2022-02-22 09:44:10|||||||||254
1645523060000|2022-02-22 09:44:20|||||||||486
1645523070000|2022-02-22 09:44:30|3818|3817|3815.5|3814.5|3818|3817.5|3815.5|3814.5|5152
1645523080000|2022-02-22 09:44:40|3816||3816||3816||3815.5||0
1645523090000|2022-02-22 09:44:50|3816.5|3815|3817.5|3816.5|3817.5|3816.5|3816.5|3814.5|6726
1645523100000|2022-02-22 09:45:00|3818|3817|3817|3816.5|3818|3817.5|3816.5|3816|3974
1645523110000|2022-02-22 09:45:10|3816.5|3816|3817|3816|3817|3816.5|3816.5|3816|546
1645523130000|2022-02-22 09:45:30|3816.5|3816.5|3817|3816|3817|3816.5|3816.5|3816|2759
1645523140000|2022-02-22 09:45:40|3816.5|3815.5|3816|3815.5|3816.5|3816|3816|3815.5|3601
1645523150000|2022-02-22 09:45:50||3815||3815||3815.5||3815|1633
1645523160000|2022-02-22 09:46:00|3816.5|3815.5|3816.5|3816|3816.5|3816|3816.5|3815|2340
1645523170000|2022-02-22 09:46:10|||||||||150
1645523180000|2022-02-22 09:46:20|3816|3815.5|3816|3815|3816.5|3816|3816|3815|1092
1645523190000|2022-02-22 09:46:30|3815|3814.5|3815.5|3814.5|3816|3815|3815|3814.5|2170
1645523210000|2022-02-22 09:46:50|3816.5|3815|3817|3816|3817|3816|3816.5|3815|1332
1645523220000|2022-02-22 09:47:00||3816.5||3816||3816.5||3816|106
1645523230000|2022-02-22 09:47:10|||||||||6
1645523240000|2022-02-22 09:47:20|3816.5||3817||3817||3816.5||1815
1645523270000|2022-02-22 09:47:50||3816.5||3816||3816.5||3816|386
1645523280000|2022-02-22 09:48:00|3816.5|3815.5|3815|3814|3816.5|3816|3814.5|3814|4180
1645523300000|2022-02-22 09:48:20|3814.5|3813.5|3811.5|3810.5|3814.5|3813.5|3811.5|3810.5|1204
1645523310000|2022-02-22 09:48:30|3812||3811.5||3812||3811.5||411
1645523320000|2022-02-22 09:48:40|3812||3811.5||3812||3811.5||312
1645523330000|2022-02-22 09:48:50|3812||3811.5||3812||3811.5||143
1645523340000|2022-02-22 09:49:00|3812|3811|3812.5|3811.5|3812.5|3811.5|3812|3811|701
1645523360000|2022-02-22 09:49:20|||||||||234
1645523370000|2022-02-22 09:49:30|3812|3811|3811.5|3810.5|3812|3811.5|3811.5|3810.5|5499
1645523380000|2022-02-22 09:49:40|3812|3811|3811.5|3810.5|3812.5|3811.5|3811.5|3810.5|3398
1645523390000|2022-02-22 09:49:50|3811|3810|3811|3810|3811.5|3810.5|3810.5|3810|1658
1645523410000|2022-02-22 09:50:10|3810.5|3809.5|3809|3808|3811|3810|3809|3808|2018
1645523420000|2022-02-22 09:50:20|3809.5|3808.5|3811|3810|3811|3810|3809.5|3808.5|3673
1645523430000|2022-02-22 09:50:30|||||||||195
1645523440000|2022-02-22 09:50:40|3810.5|3809.5|3811|3809.5|3811|3809.5|3810|3809|1419
1645523450000|2022-02-22 09:50:50|3811.5|3810|3811.5|3811|3812|3811|3811.5|3810|981
1645523460000|2022-02-22 09:51:00|3812|3811.5|3814|3812.5|3814|3812.5|3811.5|3811.5|1711
1645523470000|2022-02-22 09:51:10|3814.5|3813|3814|3813.5|3815|3813.5|3814|3813|524
1645523480000|2022-02-22 09:51:20|3814.5|3814|3815|3814|3815|3814|3814.5|3814|715
1645523500000|2022-02-22 09:51:40|3815.5|3814.5|3815.5|3814.5|3815.5|3814.5|3815.5|3814.5|202
1645523510000|2022-02-22 09:51:50|3816|3815|3816|3814.5|3816|3815|3816|3814.5|300
1645523520000|2022-02-22 09:52:00|3816.5|3815|3817|3816|3817.5|3816.5|3816.5|3815|781
1645523530000|2022-02-22 09:52:10|3817.5|3816.5|3818|3816.5|3818|3816.5|3817.5|3816|0
1645523560000|2022-02-22 09:52:40|3817.5|3816|3818|3817|3818|3817|3817.5|3816|284
1645523570000|2022-02-22 09:52:50|3818.5|3817.5|3819|3818|3819.5|3818|3818.5|3817.5|381
1645523590000|2022-02-22 09:53:10|3819.5|3818.5|3820|3818.5|3820|3818.5|3818.5|3818|2177
1645523600000|2022-02-22 09:53:20|3819.5||3820||3820||3819.5||240
1645523610000|2022-02-22 09:53:30|3820.5|3819|3820.5|3819.5|3820.5|3819.5|3820.5|3819|500
1645523620000|2022-02-22 09:53:40|3821|3820|3821|3820|3821|3820|3821|3820|324
1645523630000|2022-02-22 09:53:50|3820.5|3819.5|3820.5|3819.5|3820.5|3819.5|3820.5|3819.5|746
1645523640000|2022-02-22 09:54:00||3820||3820||3820||3820|0
1645523650000|2022-02-22 09:54:10|3820|3819.5|3821|3820|3821|3820|3820|3819|4075
1645523660000|2022-02-22 09:54:20|3820.5|3819.5|3821|3819.5|3821|3819.5|3820|3819|2186
1645523670000|2022-02-22 09:54:30|3820.5||3821||3821||3820.5||1
1645523680000|2022-02-22 09:54:40|3821.5|3820|3821.5|3820.5|3821.5|3820.5|3821|3820|312
1645523690000|2022-02-22 09:54:50|3821|3820|3821|3820|3821.5|3820|3821|3820|444
1645523700000|2022-02-22 09:55:00|3820.5|3819.5|3820|3819.5|3820.5|3820|3820|3819|2168
1645523710000|2022-02-22 09:55:10|3820.5|3820|3821.5|3820.5|3821.5|3820.5|3820.5|3820|1077
1645523720000|2022-02-22 09:55:20|3821|3820|3821|3820|3821|3820|3820|3819|300
1645523730000|2022-02-22 09:55:30|3820.5|3819.5|3820|3819|3820.5|3819.5|3820|3819|491
1645523740000|2022-02-22 09:55:40|3819.5||3820||3820||3819.5||1556
1645523750000|2022-02-22 09:55:50|3819.5||3820||3820||3819.5||324
1645523760000|2022-02-22 09:56:00|3819.5||3819.5||3819.5||3819.5||0
1645523770000|2022-02-22 09:56:10|3819|3818.5|3818.5|3817.5|3819|3819|3818.5|3817.5|2104
1645523780000|2022-02-22 09:56:20|3818|3817|3817.5|3816.5|3818|3817.5|3817.5|3816.5|937
1645523790000|2022-02-22 09:56:30|3818|3817|3818|3817|3818|3817|3818|3817|540
1645523800000|2022-02-22 09:56:40|3818.5|3816.5|3817|3815.5|3818.5|3816.5|3817|3815.5|1177
1645523810000|2022-02-22 09:56:50|3816.5|3815|3813.5|3812|3816.5|3815|3811.5|3810|25093
1645523820000|2022-02-22 09:57:00|3814|3812.5|3815.5|3814.5|3815.5|3814.5|3814|3812.5|2612
1645523830000|2022-02-22 09:57:10|3815||3815||3815.5||3815||506
1645523840000|2022-02-22 09:57:20|3815.5|3815|3815.5|3814.5|3815.5|3815|3814.5|3814|1595
1645523850000|2022-02-22 09:57:30|3816|3815|3818|3817|3818|3817|3816|3814.5|1864
1645523860000|2022-02-22 09:57:40|3818.5|3817.5|3819.5|3818.5|3820|3818.5|3818.5|3817.5|713
1645523870000|2022-02-22 09:57:50|3820|3819|3820|3818.5|3820|3819|3820|3818.5|141
1645523880000|2022-02-22 09:58:00|3821|3819|3821|3819.5|3821|3819.5|3820.5|3819|301
1645523890000|2022-02-22 09:58:10|3820.5||3820.5||3821||3820||1057
1645523900000|2022-02-22 09:58:20|3820|3820|3820|3819.5|3821|3820|3820|3819|4115
1645523910000|2022-02-22 09:58:30|3820.5||3821||3821||3820||649
1645523920000|2022-02-22 09:58:40|3820.5|3819|3819.5|3819|3820.5|3819.5|3819.5|3819|3275
1645523930000|2022-02-22 09:58:50|3819|3818.5|3818.5|3818|3819|3818.5|3818.5|3818|536
1645523940000|2022-02-22 09:59:00|3818|3817.5|3818.5|3817|3818.5|3817.5|3818|3816.5|2453
1645523950000|2022-02-22 09:59:10|3818|3816.5|3818|3816.5|3818|3816.5|3818|3816.5|221
1645523960000|2022-02-22 09:59:20|3817.5|3817|3817.5|3816.5|3818|3817|3817|3816.5|38
1645523980000|2022-02-22 09:59:40|3817|3816|3813.5|3812|3817|3816|3813|3811.5|5851
1645523990000|2022-02-22 09:59:50|3813|3811.5|3814|3813|3814|3813|3812|3811.5|3054
1645524000000|2022-02-22 10:00:00|3814.5|3813.5|3811|3810|3814.5|3813.5|3811|3810|2037
1645524010000|2022-02-22 10:00:10|3811.5|3810.5|3812|3811|3812|3811|3811|3810.5|1439
1645524020000|2022-02-22 10:00:20|3811.5|3810.5|3809.5|3808.5|3811.5|3810.5|3809.5|3808.5|2136
1645524030000|2022-02-22 10:00:30|3809|3808|3807.5|3806|3809|3808|3807.5|3806|837
1645524040000|2022-02-22 10:00:40|3807|3806.5|3807.5|3806.5|3807.5|3806.5|3807|3806.5|500
1645524050000|2022-02-22 10:00:50|3808|3807|3809|3807.5|3809|3808|3808|3807|992
1645524060000|2022-02-22 10:01:00|||||||||1162
1645524070000|2022-02-22 10:01:10||3808||3808||3808||3808|162
1645524080000|2022-02-22 10:01:20|3809.5|3808.5|3810.5|3810|3810.5|3810|3809.5|3808.5|907
1645524090000|2022-02-22 10:01:30|3811|3810.5|3811|3809|3811.5|3811|3810.5|3809|1134
1645524100000|2022-02-22 10:01:40|3811.5|3809.5|3811.5|3810|3811.5|3810|3811.5|3809.5|195
1645524110000|2022-02-22 10:01:50|3811||3811||3811||3811||505
1645524120000|2022-02-22 10:02:00|3810.5|3809.5|3810|3809|3810.5|3809.5|3810|3809|557
1645524130000|2022-02-22 10:02:10|3810.5|3809.5|3813.5|3812.5|3813.5|3812.5|3810|3809|1640
1645524140000|2022-02-22 10:02:20|3813|3812|3813|3811.5|3813.5|3812|3813|3811.5|161
1645524160000|2022-02-22 10:02:40|3812.5|3811|3811.5|3811|3812.5|3811|3811.5|3811|201
1645524170000|2022-02-22 10:02:50|3812.5|3811.5|3811.5|3811|3813|3812|3811.5|3811|298
1645524180000|2022-02-22 10:03:00|3813|3811.5|3813|3812|3813|3812|3813|3811.5|0
1645524190000|2022-02-22 10:03:10|3813.5||3813||3814||3813||306
1645524200000|2022-02-22 10:03:20||3811.5||3811.5||3811.5||3811.5|0
1645524210000|2022-02-22 10:03:30||3812||3812.5||3812.5||3811.5|99
1645524220000|2022-02-22 10:03:40||3812||3812.5||3812.5||3812|301
1645524230000|2022-02-22 10:03:50|3813.5|3812|3814|3812.5|3814|3812.5|3813.5|3812|482
1645524240000|2022-02-22 10:04:00|3813.5|3813|3817|3815.5|3817.5|3816|3813.5|3813|493
1645524250000|2022-02-22 10:04:10|3816.5|3815|3818.5|3817|3818.5|3817|3816.5|3815|539
1645524260000|2022-02-22 10:04:20|3818|3817.5|3817.5|3816|3818|3817.5|3817|3816|4172
1645524270000|2022-02-22 10:04:30|3817|3815.5|3817.5|3816|3817.5|3816|3816.5|3815|339
1645524280000|2022-02-22 10:04:40|3818|3816.5|3818.5|3817.5|3819|3817.5|3818|3816|1053
1645524290000|2022-02-22 10:04:50|3819|3818|3819|3818|3819|3818|3819|3818|202
1645524300000|2022-02-22 10:05:00|3819.5|3818.5|3820.5|3819.5|3820.5|3819.5|3819.5|3818.5|137
1645524310000|2022-02-22 10:05:10|3821|3820|3822.5|3821.5|3823|3821.5|3821|3820|343
1645524320000|2022-02-22 10:05:20|3823||3823||3823||3823||0
1645524330000|2022-02-22 10:05:30|3822.5||3822.5||3822.5||3822.5||0
1645524340000|2022-02-22 10:05:40|||||||||10
1645524350000|2022-02-22 10:05:50|||||||||273
1645524360000|2022-02-22 10:06:00|3823|3822|3825.5|3824|3825.5|3824|3823|3822|340
1645524370000|2022-02-22 10:06:10|3825||3825.5||3825.5||3825||204
1645524380000|2022-02-22 10:06:20|3826|3824.5|3827|3825.5|3827|3825.5|3826|3824.5|90
1645524390000|2022-02-22 10:06:30|3827.5||3827||3827.5||3827||0
1645524400000|2022-02-22 10:06:40|||||||||265
1645524410000|2022-02-22 10:06:50|||||||||53
1645524420000|2022-02-22 10:07:00|3826.5|3826|3826.5|3824.5|3827.5|3826|3826.5|3824.5|730
1645524430000|2022-02-22 10:07:10|3826|3825|3823|3821.5|3826|3825|3822.5|3821|6009
1645524440000|2022-02-22 10:07:20|3822.5|3821|3822.5|3821|3823|3821.5|3822.5|3821|183
1645524450000|2022-02-22 10:07:30|3823|3821.5|3822|3820.5|3823|3821.5|3822|3820.5|153
1645524460000|2022-02-22 10:07:40|3822.5|3821|3822|3820.5|3823|3821.5|3822|3820.5|282
1645524470000|2022-02-22 10:07:50|3822.5|3821.5|3822.5|3821.5|3822.5|3821.5|3822.5|3821.5|500
1645524480000|2022-02-22 10:08:00|3823|3822|3823|3822|3823.5|3822.5|3822.5|3821.5|515
1645524490000|2022-02-22 10:08:10|3823.5|3822.5|3825.5|3824|3825.5|3824|3823.5|3822.5|1021
1645524500000|2022-02-22 10:08:20|||||||||61
1645524510000|2022-02-22 10:08:30|3825|3823.5|3825|3823.5|3825|3823.5|3825|3823.5|0
1645524520000|2022-02-22 10:08:40||3823||3823.5||3823.5||3823|0
1645524530000|2022-02-22 10:08:50||3823||3823||3823||3823|0
1645524540000|2022-02-22 10:09:00|3824.5|3822.5|3824|3823.5|3824.5|3823.5|3824|3822.5|1596
1645524550000|2022-02-22 10:09:10|3824.5|3823|3821.5|3820|3824.5|3823|3821.5|3820|1194
1645524560000|2022-02-22 10:09:20|3822|3820.5|3823|3821.5|3823|3821.5|3821.5|3820|908
1645524570000|2022-02-22 10:09:30|3822.5|3821|3822|3821|3822.5|3821|3822|3821|0
1645524580000|2022-02-22 10:09:40|3822.5|3821.5|3823|3821.5|3823|3821.5|3822.5|3821.5|0
1645524590000|2022-02-22 10:09:50|3822.5|3821|3822|3820.5|3823|3821.5|3821.5|3820|1214
1645524600000|2022-02-22 10:10:00|3821.5|3820|3819|3818|3821.5|3820|3818.5|3817|165
1645524610000|2022-02-22 10:10:10|3819.5|3818.5|3820|3819|3820.5|3819.5|3819.5|3818.5|1647
1645524620000|2022-02-22 10:10:20|3819.5||3819.5||3819.5||3819.5||0
1645524630000|2022-02-22 10:10:30|3819|3818.5|3819|3818.5|3819|3818.5|3819|3818|757
1645524640000|2022-02-22 10:10:40||3818||3818||3818||3818|0
1645524650000|2022-02-22 10:10:50|||||||||529
1645524660000|2022-02-22 10:11:00|3818.5|3817.5|3818.5|3817.5|3818.5|3817.5|3818.5|3817.5|148
1645524670000|2022-02-22 10:11:10|3818|3817|3817.5|3816.5|3818|3817|3817.5|3816.5|52
1645524680000|2022-02-22 10:11:20|3817|3816|3815.5|3814|3817|3816|3815.5|3814|227
1645524690000|2022-02-22 10:11:30|3816|3814.5|3816.5|3816|3817.5|3816|3816|3814.5|145
1645524700000|2022-02-22 10:11:40|3817.5|3816.5|3818.5|3817.5|3818.5|3817.5|3817.5|3816.5|735
1645524710000|2022-02-22 10:11:50|3819||3819||3819||3819||260
1645524720000|2022-02-22 10:12:00|3819.5|3818|3819|3818|3819.5|3818.5|3819|3818|3136
1645524730000|2022-02-22 10:12:10||3817.5||3818||3818||3817.5|399
1645524740000|2022-02-22 10:12:20|3818.5|3817.5|3819|3817.5|3819|3818|3818.5|3817.5|1241
1645524750000|2022-02-22 10:12:30||3818||3817.5||3818||3817.5|0
1645524760000|2022-02-22 10:12:40|||||||||7
1645524770000|2022-02-22 10:12:50|3819.5|3818|3819|3817.5|3819.5|3818|3819|3817.5|760
1645524780000|2022-02-22 10:13:00|3819.5|3818|3819.5|3818.5|3819.5|3818.5|3819.5|3818|0
1645524790000|2022-02-22 10:13:10|3820|3819|3820.5|3820|3821.5|3820|3819.5|3819|1711
1645524800000|2022-02-22 10:13:20|3821||3820.5||3821||3820.5||139
1645524830000|2022-02-22 10:13:50|3821|3820.5|3821.5|3821|3822|3821|3821|3820.5|874
1645524840000|2022-02-22 10:14:00|3822|3821.5|3823|3822|3823.5|3822|3822|3821.5|944
1645524860000|2022-02-22 10:14:20||3822.5||3822||3822.5||3822|263
1645524870000|2022-02-22 10:14:30|3823.5|3822.5|3824|3823|3824.5|3823|3823.5|3822.5|13
1645524880000|2022-02-22 10:14:40|3824.5|3822.5|3823.5|3822.5|3824.5|3822.5|3823|3822.5|825
1645524890000|2022-02-22 10:14:50|3823|3822|3822.5|3821.5|3823.5|3822|3822|3821.5|3914
1645524900000|2022-02-22 10:15:00|3823||3822||3823||3822||0
1645524910000|2022-02-22 10:15:10|3821.5|3821|3820.5|3819.5|3821.5|3821|3820.5|3819.5|595
1645524930000|2022-02-22 10:15:30|3821|3820|3821|3820.5|3821|3820.5|3821|3820|59
1645524940000|2022-02-22 10:15:40|3821.5|3821|3822|3821|3822|3821|3821.5|3821|643
1645524950000|2022-02-22 10:15:50|3821.5|3820.5|3820|3819.5|3821.5|3820.5|3820|3819.5|1000
1645524960000|2022-02-22 10:16:00|3820.5|3820|3821|3820|3821|3820|3820.5|3820|871
1645524970000|2022-02-22 10:16:10|3821.5|3820.5|3822|3821|3822|3821|3821.5|3820|3077
1645525000000|2022-02-22 10:16:40|3822.5|3821.5|3822.5|3821.5|3822.5|3821.5|3822.5|3821.5|162
1645525010000|2022-02-22 10:16:50|3823|3822|3823.5|3823|3823.5|3823|3822.5|3822|797
1645525020000|2022-02-22 10:17:00|3824|3823.5|3825|3824|3825|3824|3823.5|3823|5205
1645525030000|2022-02-22 10:17:10|3825.5|3824.5|3825.5|3824.5|3825.5|3824.5|3825|3824.5|1176
1645525040000|2022-02-22 10:17:20|3825|3825|3825.5|3824.5|3825.5|3825|3825|3824.5|120
1645525050000|2022-02-22 10:17:30|3826|3825|3826.5|3825|3827|3825.5|3825.5|3825|1202
1645525060000|2022-02-22 10:17:40|3826|3824.5|3825|3824|3826|3825|3824.5|3824|618
1645525070000|2022-02-22 10:17:50|||||||||94
1645525080000|2022-02-22 10:18:00|||||||||521
1645525090000|2022-02-22 10:18:10|||||||||48
1645525100000|2022-02-22 10:18:20||3824.5||3824.5||3824.5||3824.5|77
1645525110000|2022-02-22 10:18:30||3824||3824||3824||3824|307
1645525120000|2022-02-22 10:18:40|3824.5|3823.5|3821.5|3820.5|3825|3823.5|3821.5|3820.5|2774
1645525130000|2022-02-22 10:18:50|3822|3821|3823|3822|3823|3822|3821.5|3821|558
1645525140000|2022-02-22 10:19:00|3822.5|3821.5|3823|3821.5|3823|3821.5|3822.5|3821.5|2
1645525150000|2022-02-22 10:19:10|3823.5|3822|3823.5|3822|3823.5|3822.5|3823.5|3822|135
1645525160000|2022-02-22 10:19:20|3823|3821.5|3823.5|3823|3823.5|3823|3823|3821.5|978
1645525170000|2022-02-22 10:19:30||3822.5||3822.5||3822.5||3822.5|81
1645525180000|2022-02-22 10:19:40|3824|3823|3824.5|3823.5|3825|3823.5|3824|3823|579
1645525190000|2022-02-22 10:19:50|||||||||75
1645525210000|2022-02-22 10:20:10|3825|3824|3825|3824|3825.5|3824|3825|3824|280
1645525230000|2022-02-22 10:20:30|3825.5|3824.5|3826|3825|3826|3825|3825.5|3824|87
1645525240000|2022-02-22 10:20:40|3827|3825.5|3827|3826|3827.5|3826.5|3827|3825.5|363
1645525250000|2022-02-22 10:20:50|3826.5|3825.5|3826.5|3825|3827|3825.5|3826.5|3825|52
1645525260000|2022-02-22 10:21:00|3827|3825.5|3826.5|3826|3827|3826.5|3826.5|3825.5|1
1645525280000|2022-02-22 10:21:20|3827.5|3826.5|3827.5|3826.5|3827.5|3826.5|3827.5|3826.5|183
1645525290000|2022-02-22 10:21:30|3828|3827|3828.5|3827|3828.5|3827.5|3827.5|3827|665
1645525300000|2022-02-22 10:21:40|3829|3827.5|3829|3827.5|3829|3827.5|3829|3827.5|186
1645525310000|2022-02-22 10:21:50|3828.5|3828|3829.5|3829|3830|3829|3828.5|3828|792
1645525320000|2022-02-22 10:22:00|3829|3828.5|3830|3829|3830.5|3829.5|3829|3828.5|3365
1645525330000|2022-02-22 10:22:10|3829.5|3828.5|3829.5|3828.5|3829.5|3828.5|3829.5|3828.5|320
1645525340000|2022-02-22 10:22:20|3830||3829.5||3830||3829.5||1168
1645525350000|2022-02-22 10:22:30|||||||||57
1645525360000|2022-02-22 10:22:40|3829|3828|3828.5|3827|3829|3828|3828|3827|1155
1645525380000|2022-02-22 10:23:00|3829|3827.5|3829.5|3828|3830|3828|3829|3827.5|363
1645525390000|2022-02-22 10:23:10|3829|3828.5|3830|3829|3830|3829|3829|3828.5|3412
1645525400000|2022-02-22 10:23:20|3830.5|3829.5|3830|3829.5|3831.5|3831|3829.5|3829|7529
1645525410000|2022-02-22 10:23:30|3830.5|3829|3830.5|3829.5|3830.5|3829.5|3830.5|3829|1022
1645525420000|2022-02-22 10:23:40||3829||3829||3829||3829|0
1645525430000|2022-02-22 10:23:50|3830|3829.5|3830.5|3829.5|3830.5|3829.5|3830|3829.5|167
1645525440000|2022-02-22 10:24:00||3829||3829||3829||3829|8000
1645525450000|2022-02-22 10:24:10|3831|3829.5|3831.5|3831|3832.5|3831.5|3830.5|3829.5|2887
1645525460000|2022-02-22 10:24:20|3832|3830.5|3831|3829.5|3832|3831|3831|3829.5|1657
1645525470000|2022-02-22 10:24:30||3830||3829.5||3830||3829.5|0
1645525480000|2022-02-22 10:24:40|3830.5|3830|3831|3829.5|3831|3830|3830.5|3829.5|307
1645525490000|2022-02-22 10:24:50|||||||||4
1645525500000|2022-02-22 10:25:00|3830.5||3830.5||3830.5||3830.5||0
1645525510000|2022-02-22 10:25:10||3830||3829.5||3830||3829.5|226
1645525530000|2022-02-22 10:25:30|3830|3830|3829|3828|3830|3830|3829|3827.5|1815
1645525540000|2022-02-22 10:25:40|3828.5|3827.5|3828.5|3827|3828.5|3827.5|3828.5|3827|456
1645525550000|2022-02-22 10:25:50|3828|3827.5|3828|3827|3828|3827.5|3828|3827|130
1645525560000|2022-02-22 10:26:00|||||||||1250
1645525570000|2022-02-22 10:26:10|3829|3827.5|3829|3828|3829|3828|3829|3827.5|563
1645525580000|2022-02-22 10:26:20|3829.5|3828.5|3829.5|3829|3829.5|3829|3829|3828|1134
1645525590000|2022-02-22 10:26:30|3830|3829.5|3831|3830|3831|3830|3830|3829.5|1493
1645525600000|2022-02-22 10:26:40|||||||||866
1645525610000|2022-02-22 10:26:50|3830.5|3829.5|3829.5|3828.5|3830.5|3829.5|3829|3828|916
1645525620000|2022-02-22 10:27:00|3829|3827.5|3829|3828.5|3829.5|3828.5|3828|3827|1829
1645525630000|2022-02-22 10:27:10|3828.5|3827.5|3828.5|3827.5|3828.5|3827.5|3828.5|3827.5|0
1645525640000|2022-02-22 10:27:20|3829|3828.5|3829|3828.5|3829|3828.5|3829|3828.5|56
1645525650000|2022-02-22 10:27:30|3828.5|3827.5|3829|3828.5|3829|3828.5|3828.5|3827.5|0
1645525660000|2022-02-22 10:27:40|3828.5|3827.5|3828.5|3827|3828.5|3827.5|3828.5|3827|0
1645525670000|2022-02-22 10:27:50|3829|3827.5|3829|3828.5|3829|3828.5|3829|3827.5|0
1645525680000|2022-02-22 10:28:00|3829.5||3829.5||3829.5||3829||309
1645525690000|2022-02-22 10:28:10|3830|3829|3830|3829|3830|3829|3829.5|3829|620
1645525720000|2022-02-22 10:28:40|3829.5||3829.5||3830||3829.5||1325
1645525730000|2022-02-22 10:28:50|3829|3828.5|3828.5|3827|3829|3828.5|3827.5|3827|3155
1645525740000|2022-02-22 10:29:00|||||||||7
1645525750000|2022-02-22 10:29:10||3827.5||3827||3827.5||3827|0
1645525760000|2022-02-22 10:29:20||3827.5||3827||3827.5||3827|0
1645525770000|2022-02-22 10:29:30|3828|3827.5|3826.5|3825.5|3828|3827.5|3826|3824.5|3994
1645525780000|2022-02-22 10:29:40|3826|3825|3826.5|3825.5|3826.5|3826|3826|3825|2657
1645525790000|2022-02-22 10:29:50|3826|3825|3826.5|3825|3826.5|3825.5|3826|3825|7
1645525800000|2022-02-22 10:30:00|3826|3824.5|3825|3824|3826|3824.5|3825|3824|425
1645525820000|2022-02-22 10:30:20|3825.5|3824.5|3826|3825|3826|3825.5|3825.5|3824.5|1173
1645525830000|2022-02-22 10:30:30|3825.5|3825.5|3826|3825|3826|3825.5|3825.5|3825|1873
1645525840000|2022-02-22 10:30:40|3826.5|3825.5|3826|3825.5|3827|3826|3826|3825|1927
1645525850000|2022-02-22 10:30:50|||||||||700
1645525860000|2022-02-22 10:31:00|3825.5|3825|3824.5|3823.5|3825.5|3825|3824.5|3823.5|2753
1645525870000|2022-02-22 10:31:10|||||||||11
1645525880000|2022-02-22 10:31:20|3824|3823|3822.5|3821.5|3824|3823|3822.5|3821.5|6062
1645525890000|2022-02-22 10:31:30|3823.5|3822|3822.5|3822|3823.5|3823|3822.5|3822|1783
1645525920000|2022-02-22 10:32:00|3823.5|3822.5|3823.5|3822.5|3823.5|3823|3822.5|3822|1246
1645525930000|2022-02-22 10:32:10|3822.5|3822|3820.5|3819.5|3823.5|3822|3820|3819.5|27783
1645525940000|2022-02-22 10:32:20|3820|3819|3819.5|3818.5|3820.5|3819|3819.5|3818.5|2304
1645525950000|2022-02-22 10:32:30|3819||3819.5||3819.5||3819||621
1645525960000|2022-02-22 10:32:40|3819|3818|3819|3817.5|3819|3818|3819|3817.5|338
1645525970000|2022-02-22 10:32:50|3818.5|3817|3818|3817|3818.5|3817|3818|3817|0
1645525980000|2022-02-22 10:33:00|3817.5|3816.5|3818|3817|3818|3817|3817.5|3816|0
1645525990000|2022-02-22 10:33:10|3818.5|3817.5|3819|3818.5|3819.5|3818.5|3818.5|3817.5|1927
1645526000000|2022-02-22 10:33:20|3819.5|3818|3820.5|3819.5|3820.5|3820|3819.5|3818|2414
1645526010000|2022-02-22 10:33:30|3821.5|3820|3820.5|3819.5|3821.5|3821|3820.5|3819.5|5624
1645526020000|2022-02-22 10:33:40|3820||3820.5||3820.5||3820||80
1645526030000|2022-02-22 10:33:50|3820|3820|3820.5|3819.5|3820.5|3820|3820|3819.5|1239
1645526040000|2022-02-22 10:34:00|3821|3820|3820.5|3819.5|3821|3820|3820.5|3819.5|2757
1645526050000|2022-02-22 10:34:10|3820|3820|3819|3818|3820|3820|3819|3818|2726
1645526060000|2022-02-22 10:34:20||3817.5||3817.5||3817.5||3817.5|0
1645526070000|2022-02-22 10:34:30|3818.5||3818.5||3818.5||3818.5||57
1645526080000|2022-02-22 10:34:40|3819|3818|3820|3819|3820|3819.5|3819|3818|2015
1645526090000|2022-02-22 10:34:50|3819.5|3818.5|3820|3818.5|3820|3819.5|3819.5|3818.5|73
1645526120000|2022-02-22 10:35:20||3819||3819.5||3819.5||3819|650
1645526130000|2022-02-22 10:35:30|3820.5|3819|3820.5|3819.5|3820.5|3820|3820.5|3819|778
1645526140000|2022-02-22 10:35:40||3820||3819.5||3820||3819.5|1480
1645526150000|2022-02-22 10:35:50|3820|3818.5|3819.5|3818|3820|3819|3819.5|3818|672
1645526160000|2022-02-22 10:36:00|3819|3818.5|3819|3818|3820|3819|3818.5|3818|3681
1645526180000|2022-02-22 10:36:20|3818.5||3818.5||3818.5||3818.5||428
1645526190000|2022-02-22 10:36:30|3818|3817.5|3817.5|3816.5|3818|3817.5|3817.5|3816|1702
1645526200000|2022-02-22 10:36:40|||||||||156
1645526210000|2022-02-22 10:36:50||3816||3816.5||3817||3816|151
1645526220000|2022-02-22 10:37:00|3818|3817|3818.5|3817.5|3819|3818|3818|3817|3707
1645526230000|2022-02-22 10:37:10|3819|3818|3819|3818|3819.5|3818|3818.5|3817.5|2936
1645526240000|2022-02-22 10:37:20||3817.5||3817.5||3818.5||3817.5|2211
1645526250000|2022-02-22 10:37:30|3819.5|3818|3819|3818|3819.5|3818.5|3819|3817.5|4856
1645526260000|2022-02-22 10:37:40|3819.5|3819|3819|3818|3820|3819.5|3818|3817.5|35189
1645526270000|2022-02-22 10:37:50|3818.5|3817|3815.5|3814.5|3818.5|3817|3815.5|3814|5410
1645526280000|2022-02-22 10:38:00|3816|3814|3818.5|3816.5|3818.5|3818|3816|3814|5823
1645526290000|2022-02-22 10:38:10|3818|3817|3819|3818.5|3819|3818.5|3818|3816.5|14
1645526300000|2022-02-22 10:38:20|3819.5|3819|3819.5|3818|3820|3819|3819|3818|4143
1645526310000|2022-02-22 10:38:30|3819|3818.5|3818.5|3818|3819.5|3818.5|3818.5|3818|5921
1645526320000|2022-02-22 10:38:40|3819|3818.5|3819|3818|3819|3818.5|3818.5|3818|323
1645526330000|2022-02-22 10:38:50|3819.5|3818.5|3819.5|3818.5|3821|3820.5|3819|3818|13410
1645526340000|2022-02-22 10:39:00|3820|3819|3819.5|3818.5|3820|3819.5|3819.5|3818.5|2928
1645526350000|2022-02-22 10:39:10|3819|3818|3819|3818|3819|3818|3819|3818|305
1645526360000|2022-02-22 10:39:20|3819.5|3818.5|3820|3818.5|3820|3819|3819|3818.5|1285
1645526370000|2022-02-22 10:39:30||3819||3818.5||3819||3818.5|0
1645526380000|2022-02-22 10:39:40|3819.5|3819|3819.5|3818.5|3819.5|3819|3819|3818|5454
1645526390000|2022-02-22 10:39:50|3819|3818|3818.5|3817.5|3819.5|3818.5|3818.5|3817.5|5951
1645526400000|2022-02-22 10:40:00|3819|3818|3819.5|3819|3819.5|3819|3818.5|3817.5|3573
1645526410000|2022-02-22 10:40:10|3819|3818.5|3818|3817|3819.5|3818.5|3817.5|3816.5|13432
1645526420000|2022-02-22 10:40:20|3818.5|3817.5|3820|3818.5|3820|3819|3818.5|3817.5|2478
1645526430000|2022-02-22 10:40:30|3820.5|3819|3821|3820|3821|3820|3820.5|3818.5|1471
1645526440000|2022-02-22 10:40:40|3821.5|3821|3819.5|3819|3821.5|3821|3819.5|3819|3392
1645526450000|2022-02-22 10:40:50|3820|3819.5|3821.5|3821|3821.5|3821|3820|3819|1767
1645526460000|2022-02-22 10:41:00|3821|3820.5|3820.5|3819.5|3821.5|3821|3820.5|3819.5|1808
1645526470000|2022-02-22 10:41:10|3820|3819|3819|3817.5|3820|3819|3819|3817.5|308
1645526480000|2022-02-22 10:41:20|3818.5|3817|3819|3818|3819|3818.5|3818|3817|753
1645526500000|2022-02-22 10:41:40|3818.5|3817.5|3818.5|3817.5|3818.5|3817.5|3818|3817.5|197
1645526510000|2022-02-22 10:41:50||3818||3817.5||3818||3817.5|1114
1645526520000|2022-02-22 10:42:00|||||||||14
1645526530000|2022-02-22 10:42:10|3818|3817|3817.5|3816.5|3818|3817.5|3817.5|3816.5|460
1645526550000|2022-02-22 10:42:30|3817|3817|3818|3817.5|3818.5|3817.5|3816.5|3816|4940
1645526560000|2022-02-22 10:42:40|3818.5|3818|3819|3818.5|3819|3818.5|3818.5|3818|715
1645526570000|2022-02-22 10:42:50|3819.5|3819|3820|3819.5|3820.5|3819.5|3819.5|3818.5|891
1645526580000|2022-02-22 10:43:00|3819.5|3819|3820.5|3819.5|3821|3820.5|3819.5|3819|7463
1645526590000|2022-02-22 10:43:10|3820|3819|3819|3818|3820|3819.5|3819|3818|1187
1645526600000|2022-02-22 10:43:20|3818.5||3819||3819||3818.5||0
1645526610000|2022-02-22 10:43:30|3818.5|3817.5|3816.5|3815.5|3818.5|3817.5|3816|3815|1492
1645526620000|2022-02-22 10:43:40|3816|3815|3815.5|3814|3816|3815|3815.5|3814|266
1645526630000|2022-02-22 10:43:50|3815|3813|3814.5|3813|3815|3813.5|3813.5|3812.5|712
1645526640000|2022-02-22 10:44:00|3815|3813.5|3817|3816.5|3817|3816.5|3815|3813.5|8166
1645526650000|2022-02-22 10:44:10|3817.5|3817|3817.5|3816.5|3817.5|3817|3817.5|3816.5|1300
1645526660000|2022-02-22 10:44:20||3817||3816.5||3817||3816.5|64
1645526670000|2022-02-22 10:44:30|3818|3817|3817.5|3816.5|3818|3817|3817.5|3816.5|269
1645526690000|2022-02-22 10:44:50|3818|3817|3818|3816.5|3818.5|3817.5|3817.5|3816.5|3828
1645526700000|2022-02-22 10:45:00|3818.5|3817|3820|3818.5|3820|3819|3818.5|3817|696
1645526710000|2022-02-22 10:45:10|3820.5|3819|3820|3819|3821.5|3820.5|3820|3818.5|8402
1645526720000|2022-02-22 10:45:20|3820.5|3819.5|3820.5|3819.5|3820.5|3819.5|3820.5|3819.5|161
1645526750000|2022-02-22 10:45:50|||||||||1
1645526760000|2022-02-22 10:46:00|3821|3820|3820.5|3820|3821|3820|3820.5|3819.5|2400
1645526770000|2022-02-22 10:46:10|3821|3820.5|3821|3819.5|3821|3820.5|3821|3819.5|2813
1645526780000|2022-02-22 10:46:20|3820.5|3820|3820.5|3820|3820.5|3820|3820.5|3820|208
1645526790000|2022-02-22 10:46:30|3820|3819.5|3819.5|3818.5|3821|3820.5|3819.5|3818.5|4976
1645526800000|2022-02-22 10:46:40|3819|3818|3821.5|3820.5|3821.5|3821|3818.5|3817|7755
1645526810000|2022-02-22 10:46:50|3822.5|3821|3821.5|3820.5|3822.5|3821.5|3821.5|3820.5|1378
1645526820000|2022-02-22 10:47:00|3821|3820|3820.5|3819.5|3821|3820|3820|3819.5|1682
1645526830000|2022-02-22 10:47:10|3820|3819|3820|3819|3820|3819|3820|3818.5|2015
1645526840000|2022-02-22 10:47:20|3819.5|3818|3819|3818|3819.5|3818.5|3819|3818|121
1645526850000|2022-02-22 10:47:30|3819.5|3818.5|3820|3819|3820|3819|3819.5|3818.5|1436
1645526860000|2022-02-22 10:47:40|3819.5|3818.5|3817.5|3816.5|3820|3819|3817.5|3816.5|1047
1645526870000|2022-02-22 10:47:50|3818|3817|3819|3818|3819|3818|3818|3817|249
1645526880000|2022-02-22 10:48:00|3819.5|3817.5|3821.5|3820.5|3824|3822.5|3819|3817.5|28474
1645526890000|2022-02-22 10:48:10|3821|3820|3819.5|3818.5|3821|3820|3819.5|3818.5|4806
1645526900000|2022-02-22 10:48:20|3820|3819|3820.5|3819.5|3820.5|3820|3819.5|3818.5|4342
1645526910000|2022-02-22 10:48:30|3821|3820|3823|3822.5|3825|3824|3821|3819.5|11288
1645526920000|2022-02-22 10:48:40|3824|3823|3823|3822|3824|3823|3823|3822|990
1645526930000|2022-02-22 10:48:50|3823.5|3822.5|3823.5|3822|3823.5|3822.5|3823.5|3822|325
1645526940000|2022-02-22 10:49:00|3823|3821.5|3821|3820|3823|3821.5|3820.5|3819.5|2506
1645526950000|2022-02-22 10:49:10|3820.5|3819.5|3820.5|3819.5|3820.5|3819.5|3820.5|3819.5|0
1645526960000|2022-02-22 10:49:20|3821|3820|3821|3820|3821|3820|3821|3820|418
1645526970000|2022-02-22 10:49:30|3820.5|3819.5|3821|3819.5|3821|3819.5|3820.5|3819.5|459
1645526980000|2022-02-22 10:49:40|3820.5|3819|3819|3817.5|3820.5|3819|3819|3817.5|940
1645526990000|2022-02-22 10:49:50|3819.5|3818|3820|3819.5|3820.5|3820|3819.5|3818|3445
1645527000000|2022-02-22 10:50:00|3820.5|3819|3819|3818.5|3820.5|3819|3819|3818.5|1107
1645527010000|2022-02-22 10:50:10|3818.5|3818|3817|3816|3818.5|3818|3817|3815.5|478
1645527020000|2022-02-22 10:50:20|3817.5|3816.5|3817.5|3816.5|3817.5|3816.5|3817|3816.5|503
1645527030000|2022-02-22 10:50:30|3818|3817|3818.5|3817.5|3818.5|3817.5|3818|3817|399
1645527040000|2022-02-22 10:50:40|3819|3818|3819.5|3818|3819.5|3819|3819|3817.5|2553
1645527050000|2022-02-22 10:50:50|3820|3818.5|3819.5|3818.5|3820|3819|3819.5|3818.5|421
1645527060000|2022-02-22 10:51:00|3820|3819|3819.5|3818.5|3820|3819|3819.5|3818.5|250
1645527080000|2022-02-22 10:51:20|3819|3818|3817.5|3817|3819|3818|3817.5|3817|1397
1645527090000|2022-02-22 10:51:30|3818|3817.5|3818.5|3817.5|3818.5|3817.5|3818|3817|109
1645527100000|2022-02-22 10:51:40|3818|3817|3818|3817|3818|3817.5|3818|3817|0
1645527110000|2022-02-22 10:51:50|3818.5|3817.5|3818|3817.5|3818.5|3817.5|3818|3817.5|274
1645527120000|2022-02-22 10:52:00|3818.5|3818|3821|3820|3821|3820|3818.5|3818|3247
1645527130000|2022-02-22 10:52:10|||||||||420
1645527140000|2022-02-22 10:52:20|3821.5|3820.5|3821|3820|3821.5|3820.5|3820.5|3819.5|7441
1645527150000|2022-02-22 10:52:30|3820.5|3820.5|3822|3820.5|3822|3821.5|3820.5|3820|1382
1645527160000|2022-02-22 10:52:40|3821.5|3820|3819.5|3818|3822|3820.5|3819.5|3818|1874
1645527170000|2022-02-22 10:52:50|3819|3818.5|3818.5|3817.5|3819|3818.5|3818|3817|207
1645527180000|2022-02-22 10:53:00||3818||3817.5||3818||3817.5|0
1645527190000|2022-02-22 10:53:10|3818|3817|3817|3815.5|3818|3817|3817|3815.5|153
1645527200000|2022-02-22 10:53:20|3816.5|3815|3816.5|3815.5|3816.5|3815.5|3816.5|3815|0
1645527210000|2022-02-22 10:53:30|3817|3815|3817.5|3817|3817.5|3817|3816.5|3815|1383
1645527220000|2022-02-22 10:53:40|3817|3816.5|3817|3816|3817.5|3817|3817|3816|2394
1645527230000|2022-02-22 10:53:50|3816.5|3815.5|3816.5|3815|3817|3816|3816.5|3815|4368
1645527240000|2022-02-22 10:54:00|3816||3816||3816||3816||0
1645527250000|2022-02-22 10:54:10|3816.5|3815.5|3818|3817|3818|3817|3816|3815|5401
1645527260000|2022-02-22 10:54:20|3817.5|3816.5|3817|3816.5|3818|3816.5|3817|3816.5|669
1645527270000|2022-02-22 10:54:30|3817.5|3817|3818|3816.5|3818|3817|3817|3816.5|184
1645527280000|2022-02-22 10:54:40|3817.5|3816|3816.5|3815.5|3817.5|3816|3816|3815.5|1906
1645527290000|2022-02-22 10:54:50|3816|3815|3816|3815|3816|3815|3816|3815|719
1645527300000|2022-02-22 10:55:00|3815.5|3814.5|3815|3814|3815.5|3814.5|3815|3814|91
1645527320000|2022-02-22 10:55:20|3815.5|3814.5|3815.5|3814.5|3815.5|3814.5|3815.5|3814.5|836
1645527330000|2022-02-22 10:55:30|3815|3814|3814.5|3813.5|3815|3814|3814.5|3813.5|874
1645527340000|2022-02-22 10:55:40|3814|3812.5|3812.5|3811.5|3814|3812.5|3812.5|3811.5|257
1645527350000|2022-02-22 10:55:50|||||||||63
1645527360000|2022-02-22 10:56:00|3813|3812|3814.5|3813.5|3814.5|3813.5|3813|3812|1518
1645527370000|2022-02-22 10:56:10|3814|3813|3813|3811.5|3814|3813|3813|3811.5|306
1645527380000|2022-02-22 10:56:20|3812.5|3811|3812.5|3811|3812.5|3812|3812|3810.5|1418
1645527390000|2022-02-22 10:56:30|3812|3811.5|3812|3811|3812|3811.5|3811.5|3811|0
1645527410000|2022-02-22 10:56:50|3812.5|3811.5|3812|3811.5|3812.5|3811.5|3812|3811|475
1645527420000|2022-02-22 10:57:00|3812.5||3812.5||3812.5||3812||94
1645527430000|2022-02-22 10:57:10|3812||3812||3812||3812||99
1645527440000|2022-02-22 10:57:20|3812.5|3812|3814|3813|3814|3813|3812.5|3812|1228
1645527450000|2022-02-22 10:57:30|3814.5|3813.5|3812|3811|3814.5|3813.5|3812|3811|1624
1645527470000|2022-02-22 10:57:50|3811.5|3810.5|3810.5|3809|3811.5|3810.5|3810.5|3809|453
1645527480000|2022-02-22 10:58:00||3809.5||3809.5||3810||3809.5|223
1645527500000|2022-02-22 10:58:20|3810|3809|3809|3808|3810|3809|3809|3808|677
1645527510000|2022-02-22 10:58:30|3809.5|3808.5|3809|3808|3809.5|3808.5|3809|3808|1054
1645527520000|2022-02-22 10:58:40|3809.5|3808.5|3810|3809|3810|3809|3809|3808.5|655
1645527530000|2022-02-22 10:58:50|3809.5|3808|3809|3808|3810|3809|3808.5|3807.5|693
1645527540000|2022-02-22 10:59:00|3808.5|3807.5|3808|3807|3809|3807.5|3808|3806.5|1163
1645527550000|2022-02-22 10:59:10|3808.5||3808.5||3808.5||3808||1711
1645527560000|2022-02-22 10:59:20|3808|3806.5|3808.5|3807.5|3808.5|3807.5|3808|3806.5|145
1645527570000|2022-02-22 10:59:30|||||||||310
1645527600000|2022-02-22 11:00:00|3809|3808|3808.5|3807.5|3809|3808|3808.5|3807.5|1034
1645527610000|2022-02-22 11:00:10|3808|3807|3805.5|3804.5|3808|3807|3805.5|3804.5|2067
1645527620000|2022-02-22 11:00:20||3804||3804.5||3804.5||3804|0
1645527630000|2022-02-22 11:00:30|3806|3805|3807|3806|3807|3806|3806|3805|1452
1645527640000|2022-02-22 11:00:40|3806.5|3805.5|3805|3804|3806.5|3805.5|3804.5|3803|1552
1645527650000|2022-02-22 11:00:50|3804.5|3803.5|3803.5|3802.5|3804.5|3804|3803|3802|2241
1645527660000|2022-02-22 11:01:00|3804|3803|3804|3803|3804|3803|3803.5|3802.5|648
1645527670000|2022-02-22 11:01:10|||||||||38
1645527690000|2022-02-22 11:01:30|||||||||140
1645527700000|2022-02-22 11:01:40|3804.5|3804|3805|3804.5|3805.5|3804.5|3804.5|3804|1318
1645527710000|2022-02-22 11:01:50|3805.5||3805.5||3805.5||3805.5||1189
1645527720000|2022-02-22 11:02:00|3806|3805|3806|3804.5|3806|3805|3806|3804.5|307
1645527740000|2022-02-22 11:02:20|3805.5||3805.5||3805.5||3805.5||0
1645527760000|2022-02-22 11:02:40|3806|3805|3807|3805.5|3807|3806|3806|3805|500
1645527770000|2022-02-22 11:02:50|3806.5|3805|3806.5|3805|3806.5|3805|3806|3805|0
1645527780000|2022-02-22 11:03:00|3806||3806.5||3806.5||3806||0
1645527790000|2022-02-22 11:03:10|3806|3805.5|3807|3806|3808|3807|3806|3805.5|2782
1645527810000|2022-02-22 11:03:30|3808|3806.5|3807.5|3806.5|3808|3806.5|3807.5|3806.5|364
1645527820000|2022-02-22 11:03:40|3808|3807|3808.5|3807|3809|3808|3808|3807|811
1645527830000|2022-02-22 11:03:50||3807.5||3807.5||3807.5||3807|0
1645527840000|2022-02-22 11:04:00|3809|3809|3809|3807.5|3809.5|3809|3808.5|3807.5|118
1645527850000|2022-02-22 11:04:10|3808.5|3808|3810|3809|3810|3809|3808.5|3807|702
1645527860000|2022-02-22 11:04:20|3810.5|3810|3811|3810|3812|3810.5|3810|3809.5|1566
1645527880000|2022-02-22 11:04:40|3810.5|3809.5|3810.5|3809.5|3811|3809.5|3810|3809.5|3579
1645527890000|2022-02-22 11:04:50|3811|3810.5|3811|3810|3811|3810.5|3811|3809.5|1274
1645527900000|2022-02-22 11:05:00|3811.5||3811||3811.5||3811||462
1645527910000|2022-02-22 11:05:10|3810.5||3810.5||3810.5||3810.5||231
1645527920000|2022-02-22 11:05:20|3810|3809.5|3810.5|3809.5|3810.5|3809.5|3810|3809.5|400
1645527930000|2022-02-22 11:05:30|3811|3810|3810.5|3809.5|3811|3810|3810.5|3809.5|591
1645527940000|2022-02-22 11:05:40|3811||3810.5||3811||3810.5||0
1645527950000|2022-02-22 11:05:50|||||||||264
1645527960000|2022-02-22 11:06:00|3810|3809|3810.5|3809|3810.5|3809.5|3809.5|3809|2024
1645527970000|2022-02-22 11:06:10|3810||3810||3810||3810||176
1645527980000|2022-02-22 11:06:20|3809.5||3809.5||3809.5||3809.5||0
1645527990000|2022-02-22 11:06:30|3809|3808.5|3809.5|3809|3809.5|3809|3809|3808|1930
1645528000000|2022-02-22 11:06:40|3810|3809.5|3809.5|3808|3810.5|3809.5|3809.5|3808|1712
1645528010000|2022-02-22 11:06:50|3809|3808.5|3810|3809|3810|3809|3809|3808.5|588
1645528020000|2022-02-22 11:07:00|3809.5|3808.5|3809|3808|3809.5|3808.5|3809|3808|227
1645528030000|2022-02-22 11:07:10|||||||||1
1645528040000|2022-02-22 11:07:20|3809.5|3808.5|3809.5|3808.5|3810|3809|3809.5|3808.5|211
1645528050000|2022-02-22 11:07:30|3810|3809|3810|3809|3810|3809|3809.5|3808.5|0
1645528070000|2022-02-22 11:07:50|||||||||168
1645528080000|2022-02-22 11:08:00|3809.5|3808.5|3810|3808.5|3810|3809|3809|3808|969
1645528090000|2022-02-22 11:08:10|3809.5|3809|3810|3809|3810|3809|3809.5|3809|0
1645528110000|2022-02-22 11:08:30|3809.5|3808.5|3808|3807.5|3809.5|3808.5|3808|3807.5|1516
1645528120000|2022-02-22 11:08:40|3808.5|3808|3809.5|3808|3809.5|3808|3808.5|3808|392
1645528130000|2022-02-22 11:08:50|3809|3808.5|3807.5|3806.5|3809|3808.5|3807.5|3806.5|2155
1645528140000|2022-02-22 11:09:00|3808||3808||3808||3808||0
1645528150000|2022-02-22 11:09:10|3807.5|3805.5|3807|3806.5|3807.5|3806.5|3806.5|3805.5|1194
1645528160000|2022-02-22 11:09:20|3806.5|3805|3806.5|3805.5|3807|3805.5|3806.5|3805|134
1645528170000|2022-02-22 11:09:30|3807|3806|3805.5|3804.5|3807|3806|3805.5|3804.5|1141
1645528180000|2022-02-22 11:09:40|3805||3805||3805||3805||0
1645528190000|2022-02-22 11:09:50|3804.5|3804|3803|3802.5|3804.5|3804|3803|3802.5|2331
1645528200000|2022-02-22 11:10:00|3802.5|3802|3803|3802|3803|3802|3802|3801.5|2178
1645528210000|2022-02-22 11:10:10|3803.5|3802.5|3803.5|3803|3803.5|3803|3803.5|3802.5|484
1645528220000|2022-02-22 11:10:20|3803|3802.5|3803.5|3803|3803.5|3803|3803|3802.5|983
1645528230000|2022-02-22 11:10:30|3804|3803.5|3806|3805|3806.5|3805.5|3803.5|3802.5|2133
1645528240000|2022-02-22 11:10:40|3806.5|3805.5|3806.5|3805.5|3806.5|3805.5|3806|3805.5|174
1645528250000|2022-02-22 11:10:50|3806|3805|3805|3804|3806|3805|3805|3804|468
1645528260000|2022-02-22 11:11:00|3805.5|3804.5|3806|3805|3806.5|3805.5|3805|3804.5|981
1645528270000|2022-02-22 11:11:10|3806.5|3805.5|3806|3805.5|3806.5|3806|3806|3805.5|278
1645528280000|2022-02-22 11:11:20|3806.5||3806.5||3806.5||3806.5||193
1645528290000|2022-02-22 11:11:30|3807|3806|3808|3806.5|3808|3806.5|3807|3806|303
1645528300000|2022-02-22 11:11:40|3808.5|3807|3809|3807.5|3809|3807.5|3808.5|3807|0
1645528310000|2022-02-22 11:11:50|||||||||3
1645528320000|2022-02-22 11:12:00|3809.5|3808|3810|3809|3810|3809|3809.5|3808|997
1645528330000|2022-02-22 11:12:10|3809.5||3810||3810||3809.5||90
1645528340000|2022-02-22 11:12:20||3809.5||3809.5||3809.5||3809.5|0
1645528350000|2022-02-22 11:12:30|3809.5|3809|3808|3807|3809.5|3809|3808|3807|2334
1645528360000|2022-02-22 11:12:40|3808.5|3807.5|3807.5|3806.5|3808.5|3807.5|3807.5|3806|647
1645528370000|2022-02-22 11:12:50|3808|3806|3807|3805.5|3808|3806|3807|3805.5|886
1645528380000|2022-02-22 11:13:00|3807.5|3806|3808|3806.5|3808|3806.5|3807.5|3806|100
1645528390000|2022-02-22 11:13:10|3807.5||3808||3808||3807.5||0
1645528400000|2022-02-22 11:13:20|3807.5|3807|3808|3807|3808|3807|3807.5|3806.5|427
1645528410000|2022-02-22 11:13:30||3806.5||3806.5||3807||3806.5|0
1645528420000|2022-02-22 11:13:40|3808.5|3807|3808.5|3807.5|3809|3808|3808.5|3807|956
1645528430000|2022-02-22 11:13:50|3809|3808|3809|3808|3809|3808|3808.5|3808|344
1645528440000|2022-02-22 11:14:00|||||||||853
1645528470000|2022-02-22 11:14:30|3808.5|3807.5|3807|3806|3808.5|3807.5|3807|3805.5|1739
1645528480000|2022-02-22 11:14:40||3805.5||3806||3806||3805.5|0
1645528490000|2022-02-22 11:14:50|3807.5|3806.5|3807|3806|3808|3806.5|3807|3806|1158
1645528500000|2022-02-22 11:15:00|3806.5||3806.5||3806.5||3806.5||1301
1645528510000|2022-02-22 11:15:10|3807|3805.5|3807|3806|3807|3806|3807|3805.5|696
1645528530000|2022-02-22 11:15:30|3806.5|3805|3806|3805|3806.5|3805.5|3805.5|3804.5|1344
1645528540000|2022-02-22 11:15:40|3805.5|3805.5|3806.5|3806|3806.5|3806|3805.5|3805.5|894
1645528550000|2022-02-22 11:15:50|3807|3806.5|3809|3807.5|3809|3808|3806.5|3806|1517
1645528560000|2022-02-22 11:16:00|3808.5|3807|3808|3807|3808.5|3807|3808|3807|0
1645528570000|2022-02-22 11:16:10|3808.5|3807.5|3809|3807.5|3809|3807.5|3808.5|3807.5|0
1645528580000|2022-02-22 11:16:20||3808||3808||3808||3807.5|0
1645528600000|2022-02-22 11:16:40|3809.5|3808.5|3810.5|3810|3811|3810|3809.5|3808.5|741
1645528610000|2022-02-22 11:16:50|3811||3811.5||3811.5||3811||54
1645528620000|2022-02-22 11:17:00|3811||3811.5||3811.5||3811||1100
1645528630000|2022-02-22 11:17:10|3812|3810.5|3812|3810.5|3812.5|3811.5|3811.5|3810.5|2697
1645528640000|2022-02-22 11:17:20|3811.5|3811|3812.5|3811|3813|3811.5|3811.5|3811|1301
1645528650000|2022-02-22 11:17:30|3812|3811.5|3812.5|3811.5|3812.5|3811.5|3812|3811.5|0
1645528660000|2022-02-22 11:17:40|3812|3811|3811.5|3811|3812|3811.5|3811.5|3810.5|3035
1645528670000|2022-02-22 11:17:50|3811|3810.5|3811.5|3810.5|3811.5|3810.5|3811|3810.5|452
1645528680000|2022-02-22 11:18:00|3811|3810|3811|3809.5|3811.5|3810|3810.5|3809.5|437
1645528700000|2022-02-22 11:18:20||3810||3810||3810||3810|0
1645528710000|2022-02-22 11:18:30|3811.5|3810.5|3811.5|3810.5|3811.5|3810.5|3811|3810.5|1018
1645528720000|2022-02-22 11:18:40|3812|3811|3815.5|3814.5|3815.5|3814.5|3812|3811|2209
1645528730000|2022-02-22 11:18:50|3815|3814|3815.5|3814.5|3815.5|3814.5|3815|3814|301
1645528740000|2022-02-22 11:19:00|3816|3815|3817.5|3816.5|3817.5|3816.5|3816|3815|1019
1645528750000|2022-02-22 11:19:10|3817|3816|3817|3815.5|3817|3816|3817|3815.5|196
1645528760000|2022-02-22 11:19:20|3816.5|3815|3816.5|3815.5|3817|3815.5|3816|3814.5|959
1645528770000|2022-02-22 11:19:30|3816|3814.5|3815.5|3814|3816|3815|3814.5|3814|1116
1645528780000|2022-02-22 11:19:40|3816|3814.5|3816|3814.5|3816.5|3815|3816|3814.5|25
1645528790000|2022-02-22 11:19:50|3815.5|3815|3816|3814.5|3816|3815|3815.5|3814.5|65
1645528800000|2022-02-22 11:20:00|3816.5|3815|3817.5|3816|3817.5|3816.5|3816.5|3815|366
1645528810000|2022-02-22 11:20:10|3817|3815.5|3817.5|3816|3817.5|3816|3817|3815.5|96
1645528820000|2022-02-22 11:20:20|3817|3815.5|3817.5|3815.5|3817.5|3816|3817|3815.5|0
1645528830000|2022-02-22 11:20:30||3816||3816||3816||3815.5|190
1645528840000|2022-02-22 11:20:40||3815.5||3816||3816||3815.5|0
1645528850000|2022-02-22 11:20:50||3815.5||3815.5||3815.5||3815.5|96
1645528860000|2022-02-22 11:21:00||3816||3815.5||3816||3815.5|0
1645528870000|2022-02-22 11:21:10|3817|3815|3813.5|3812.5|3817|3815|3813.5|3812.5|3181
1645528880000|2022-02-22 11:21:20|3813|3812|3813|3812|3813|3812|3813|3812|0
1645528890000|2022-02-22 11:21:30|3813.5|3812.5|3813.5|3813|3815|3813.5|3813.5|3812.5|1478
1645528910000|2022-02-22 11:21:50|3813|3812|3813.5|3812|3813.5|3812.5|3813|3812|646
1645528920000|2022-02-22 11:22:00|3813||3813||3813||3813||0
1645528930000|2022-02-22 11:22:10|3813.5|3812.5|3813|3812|3814|3813|3813|3812|578
1645528940000|2022-02-22 11:22:20|3813.5|3812.5|3815|3813.5|3815.5|3814|3813.5|3812.5|1488
1645528950000|2022-02-22 11:22:30|3815.5|3814|3815|3813.5|3815.5|3814|3814.5|3813|31
1645528960000|2022-02-22 11:22:40|3814.5|3814|3813.5|3813|3815|3814|3813.5|3813|974
1645528970000|2022-02-22 11:22:50||3812.5||3813||3813||3812.5|679
1645528980000|2022-02-22 11:23:00|3814|3813.5|3813.5|3813|3815|3813.5|3813.5|3813|296
1645528990000|2022-02-22 11:23:10|3814.5|3813.5|3815.5|3814|3816|3814.5|3814.5|3813.5|619
1645529000000|2022-02-22 11:23:20|3815|3813.5|3815|3814|3815|3814|3814.5|3813|432
1645529010000|2022-02-22 11:23:30|3814.5|3813.5|3814.5|3813.5|3814.5|3813.5|3814.5|3813|184
1645529020000|2022-02-22 11:23:40|3815|3813|3814.5|3813|3815|3813.5|3814.5|3813|0
1645529030000|2022-02-22 11:23:50||3813.5||3813.5||3813.5||3813|78
1645529040000|2022-02-22 11:24:00|3815|3814|3816|3815|3816|3815|3815|3814|1401
1645529060000|2022-02-22 11:24:20||3814.5||3815||3815||3814.5|250
1645529070000|2022-02-22 11:24:30|3816.5|3815.5|3816.5|3815.5|3817|3815.5|3816.5|3815|523
1645529080000|2022-02-22 11:24:40|3817||3817||3817||3816.5||0
1645529090000|2022-02-22 11:24:50|3817.5|3816|3816|3815.5|3817.5|3816|3816|3814.5|1349
1645529100000|2022-02-22 11:25:00|3816.5|3816|3818|3816.5|3818|3816.5|3816.5|3816|224
1645529110000|2022-02-22 11:25:10|3817.5|3816|3817.5|3816|3818|3816|3817.5|3816|0
1645529120000|2022-02-22 11:25:20|3817|3815.5|3816|3815|3817|3815.5|3815.5|3815|660
1645529140000|2022-02-22 11:25:40|3816.5|3815.5|3817|3815.5|3817|3816|3816.5|3815.5|125
1645529150000|2022-02-22 11:25:50|3817.5|3816|3817.5|3815.5|3818|3817|3816.5|3815.5|1160
1645529160000|2022-02-22 11:26:00|3817|3816|3817.5|3816|3817.5|3816.5|3817|3816|0
1645529170000|2022-02-22 11:26:10|3817|3815.5|3817|3815.5|3817|3815.5|3816.5|3815.5|117
1645529180000|2022-02-22 11:26:20|3817.5|3816|3819|3818.5|3819|3818.5|3817.5|3816|417
1645529190000|2022-02-22 11:26:30|3819.5|3818|3819.5|3818|3819.5|3818|3819.5|3818|27
1645529200000|2022-02-22 11:26:40|3819|3817.5|3820|3819|3820.5|3819|3818.5|3817.5|1065
1645529210000|2022-02-22 11:26:50|3819.5|3818.5|3819.5|3818|3819.5|3818.5|3819.5|3818|258
1645529220000|2022-02-22 11:27:00|3820|3818.5|3819.5|3818|3820.5|3819|3819|3818|0
1645529240000|2022-02-22 11:27:20|3819||3819||3819.5||3819||0
1645529250000|2022-02-22 11:27:30|3819.5|3817.5|3818.5|3817.5|3819.5|3817.5|3818.5|3817|631
1645529260000|2022-02-22 11:27:40|3818|3817|3817.5|3816.5|3818|3817|3817|3815.5|3329
1645529270000|2022-02-22 11:27:50|3818|3817|3818.5|3817|3818.5|3817.5|3818|3817|499
1645529280000|2022-02-22 11:28:00|3819|3817.5|3819|3818|3819.5|3818|3819|3817.5|638
1645529290000|2022-02-22 11:28:10|3818.5|3817.5|3819|3817.5|3819|3817.5|3818.5|3817|128
1645529300000|2022-02-22 11:28:20|3818.5|3817|3819|3818|3819|3818|3818.5|3817|66
1645529310000|2022-02-22 11:28:30|3818.5|3817.5|3818|3816.5|3818.5|3817.5|3817.5|3816.5|651
1645529330000|2022-02-22 11:28:50|3818.5|3817|3819|3818|3819|3818|3818.5|3817|1331
1645529380000|2022-02-22 11:29:40|3818.5|3817.5|3817.5|3816.5|3818.5|3817.5|3817.5|3816.5|307
1645529390000|2022-02-22 11:29:50|||||||||51
1645529400000|2022-02-22 11:30:00|3818.5|3817|3819|3817.5|3819|3817.5|3817.5|3817|235
1645529410000|2022-02-22 11:30:10|3819.5|3818|3819.5|3818.5|3819.5|3818.5|3819.5|3818|603
1645529430000|2022-02-22 11:30:30|3820|3819|3820|3819|3820|3819|3820|3819|352
1645529440000|2022-02-22 11:30:40||3818.5||3819||3819||3818.5|8
1645529450000|2022-02-22 11:30:50|3819.5|3818.5|3819|3818.5|3819.5|3818.5|3818.5|3817.5|120
1645529470000|2022-02-22 11:31:10|3819.5|3819|3820.5|3819.5|3821|3820|3819.5|3819|1790
1645529480000|2022-02-22 11:31:20|3820|3819|3819.5|3819|3820|3819|3819.5|3819|0
1645529490000|2022-02-22 11:31:30|3819|3818.5|3819|3818.5|3819.5|3818.5|3819|3818|278
1645529500000|2022-02-22 11:31:40|3819.5|3819|3819.5|3818.5|3819.5|3819|3819|3818.5|594
1645529510000|2022-02-22 11:31:50|3819|3818|3818|3817|3819|3818|3818|3816.5|1895
1645529520000|2022-02-22 11:32:00|3817.5|3816.5|3818|3816.5|3818.5|3817.5|3817.5|3816.5|1095
1645529530000|2022-02-22 11:32:10|3818.5|3817|3818.5|3817|3818.5|3817.5|3818|3816.5|186
1645529540000|2022-02-22 11:32:20|3818|3816.5|3817.5|3816.5|3818|3816.5|3817.5|3816.5|0
1645529560000|2022-02-22 11:32:40|3817|3816|3817.5|3816.5|3817.5|3816.5|3817|3815.5|303
1645529570000|2022-02-22 11:32:50|3817|3816|3816|3815|3817|3816|3816|3815|638
1645529580000|2022-02-22 11:33:00|||||||||128
1645529600000|2022-02-22 11:33:20|3815.5|3814.5|3815|3813.5|3816|3814.5|3814|3812.5|2092
1645529610000|2022-02-22 11:33:30|3814.5||3815||3815||3814.5||0
1645529620000|2022-02-22 11:33:40|3814.5|3814|3815|3813.5|3816|3814.5|3814.5|3813|757
1645529630000|2022-02-22 11:33:50|3814.5|3813|3815|3814|3815|3814|3814|3812.5|210
1645529640000|2022-02-22 11:34:00|3814.5|3813.5|3815|3813.5|3815|3813.5|3814.5|3813.5|0
1645529650000|2022-02-22 11:34:10||3814||3813.5||3814||3813.5|0
1645529660000|2022-02-22 11:34:20|3814.5|3813|3815.5|3814|3815.5|3814|3814|3812.5|702
1645529670000|2022-02-22 11:34:30|3816|3814.5|3816.5|3815|3817.5|3816.5|3815.5|3814|2115
1645529680000|2022-02-22 11:34:40|3817|3815.5|3817|3815.5|3817.5|3816|3816.5|3815.5|1
1645529690000|2022-02-22 11:34:50|3817.5|3816|3818.5|3817|3818.5|3817|3817.5|3816|252
1645529700000|2022-02-22 11:35:00||3817.5||3817||3817.5||3817|0
1645529710000|2022-02-22 11:35:10|3818||3817.5||3818.5||3817.5||100
1645529720000|2022-02-22 11:35:20|3817|3816.5|3817|3816|3817.5|3816.5|3816.5|3815.5|1472
1645529730000|2022-02-22 11:35:30|3816.5|3815.5|3815|3814|3816.5|3815.5|3815|3814|515
1645529740000|2022-02-22 11:35:40|3814.5|3813.5|3815|3813.5|3815|3813.5|3814.5|3813.5|0
1645529750000|2022-02-22 11:35:50|||||||||55
1645529760000|2022-02-22 11:36:00|3815.5|3814|3817|3815.5|3817|3815.5|3815|3814|491
1645529770000|2022-02-22 11:36:10|3816.5|3815|3817|3815|3817|3815.5|3816.5|3815|2
1645529780000|2022-02-22 11:36:20|3816.5|3815.5|3817|3816|3817|3816|3816.5|3815|0
1645529790000|2022-02-22 11:36:30|3817.5|3816.5|3817.5|3816.5|3818|3817|3817.5|3816.5|823
1645529800000|2022-02-22 11:36:40|3818|3817|3818|3817|3818|3817|3818|3817|0
1645529810000|2022-02-22 11:36:50|3817.5|3816.5|3816.5|3814.5|3817.5|3816.5|3816|3814.5|549
1645529820000|2022-02-22 11:37:00|3817|3815|3817.5|3816|3817.5|3816|3816.5|3815|93
1645529830000|2022-02-22 11:37:10|3817||3817||3817||3817||76
1645529850000|2022-02-22 11:37:30|3818|3816.5|3816.5|3816|3818|3817|3816.5|3816|447
1645529870000|2022-02-22 11:37:50|3816|3815.5|3816|3814.5|3816|3815.5|3815.5|3814.5|272
1645529880000|2022-02-22 11:38:00|3815.5|3815|3816|3814.5|3816.5|3816|3815.5|3814.5|0
1645529890000|2022-02-22 11:38:10|3816.5|3816|3814|3813|3816.5|3816|3814|3812.5|5838
1645529900000|2022-02-22 11:38:20|3814.5|3813.5|3815|3814|3815|3814|3814.5|3813.5|245
1645529910000|2022-02-22 11:38:30|3814.5|3813.5|3814|3813|3814.5|3813.5|3814|3813|326
1645529920000|2022-02-22 11:38:40|3813.5|3812.5|3814|3812.5|3814|3812.5|3813.5|3812.5|765
1645529930000|2022-02-22 11:38:50|3813.5|3812|3813|3811.5|3813.5|3812|3812.5|3811|1156
1645529940000|2022-02-22 11:39:00|3813.5|3812|3812.5|3811.5|3814|3813|3812.5|3811.5|1087
1645529950000|2022-02-22 11:39:10|3813|3812|3813|3812|3813.5|3812.5|3812.5|3812|219
1645529960000|2022-02-22 11:39:20|3812.5|3811.5|3812|3810.5|3812.5|3811.5|3812|3810.5|683
1645529970000|2022-02-22 11:39:30|3811.5|3810|3811.5|3810|3811.5|3810.5|3811|3810|0
1645529980000|2022-02-22 11:39:40|3811|3809.5|3811|3809.5|3811|3809.5|3811|3809.5|87
1645529990000|2022-02-22 11:39:50|3810.5|3809|3810.5|3809|3810.5|3809|3809.5|3809|398
1645530000000|2022-02-22 11:40:00||3809.5||3809.5||3809.5||3809.5|0
1645530010000|2022-02-22 11:40:10|3811|3810|3812|3811|3812.5|3811.5|3811|3810|1040
1645530020000|2022-02-22 11:40:20||3810.5||3810.5||3810.5||3810.5|0
1645530040000|2022-02-22 11:40:40||3811||3811||3811||3811|0
1645530050000|2022-02-22 11:40:50||3810.5||3811||3811||3810.5|283
1645530060000|2022-02-22 11:41:00||3810.5||3810.5||3810.5||3810.5|255
1645530080000|2022-02-22 11:41:20||3811||3811||3811||3811|0
1645530090000|2022-02-22 11:41:30||3810.5||3810.5||3810.5||3810.5|0
1645530100000|2022-02-22 11:41:40|3812.5|3811|3814.5|3814|3815|3814|3812|3811|3889
1645530110000|2022-02-22 11:41:50|3814|3813.5|3812.5|3811.5|3814|3813.5|3812.5|3811.5|668
1645530120000|2022-02-22 11:42:00|3812|3811|3813|3811.5|3813|3811.5|3811|3810|443
1645530130000|2022-02-22 11:42:10|3812.5|3811|3812|3811|3812.5|3811|3812|3811|0
1645530160000|2022-02-22 11:42:40|||||||||37
1645530170000|2022-02-22 11:42:50|||||||||125
1645530180000|2022-02-22 11:43:00|3812.5|3810.5|3811.5|3810.5|3812.5|3810.5|3811.5|3810.5|691
1645530190000|2022-02-22 11:43:10|||||||||57
1645530230000|2022-02-22 11:43:50|||||||||84
1645530240000|2022-02-22 11:44:00|3811|3810|3811|3809.5|3811|3810|3810|3809|696
1645530260000|2022-02-22 11:44:20|3810.5|3809|3810|3808.5|3810.5|3809.5|3809.5|3808.5|5322
1645530270000|2022-02-22 11:44:30||3809||3808.5||3809||3808.5|414
1645530280000|2022-02-22 11:44:40|3810.5|3809|3808|3807|3810.5|3809.5|3808|3807|6771
1645530300000|2022-02-22 11:45:00|3808.5|3807.5|3808.5|3807|3809.5|3808.5|3808.5|3807|8409
1645530310000|2022-02-22 11:45:10||3807.5||3807.5||3807.5||3807.5|166
1645530320000|2022-02-22 11:45:20||3808||3807.5||3808||3807.5|1381
1645530330000|2022-02-22 11:45:30|||||||||57
1645530340000|2022-02-22 11:45:40|3808|3807|3808|3807|3808|3807|3808|3807|621
1645530380000|2022-02-22 11:46:20|3808.5|3807.5|3808|3807|3808.5|3807.5|3808|3807|2103
1645530390000|2022-02-22 11:46:30|3807.5|3806.5|3807|3806.5|3807.5|3806.5|3807|3806.5|1864
1645530410000|2022-02-22 11:46:50|3807.5|3806|3807.5|3806.5|3807.5|3807|3807|3806|975
1645530420000|2022-02-22 11:47:00|3807|3806|3806|3805|3807|3806|3806|3805|475
1645530430000|2022-02-22 11:47:10|3806.5|3805.5|3807|3806|3807|3806|3806.5|3805.5|441
1645530440000|2022-02-22 11:47:20|||||||||33
1645530450000|2022-02-22 11:47:30|3807.5|3806.5|3806|3805.5|3808|3807|3805.5|3805|8542
1645530460000|2022-02-22 11:47:40|3806.5|3806|3805.5|3804|3806.5|3806|3804.5|3803.5|27874
1645530470000|2022-02-22 11:47:50|3805||3805||3805||3805||73
1645530490000|2022-02-22 11:48:10|3805.5|3804.5|3806|3805|3806|3805|3805.5|3804.5|270
1645530540000|2022-02-22 11:49:00|3806.5|3805.5|3806.5|3805.5|3806.5|3806|3806.5|3805|1069
1645530550000|2022-02-22 11:49:10|3806|3805|3806|3805.5|3806|3805.5|3806|3805|2885
1645530560000|2022-02-22 11:49:20|||||||||506
1645530570000|2022-02-22 11:49:30|3806.5|3806|3807|3806|3807|3806.5|3806.5|3806|6288
1645530580000|2022-02-22 11:49:40|3807.5|3806.5|3807|3806|3808.5|3808|3806.5|3805.5|24777
1645530590000|2022-02-22 11:49:50|3807.5|3805.5|3807.5|3806.5|3807.5|3807|3807|3805.5|3417
1645530600000|2022-02-22 11:50:00|||||||||88
1645530620000|2022-02-22 11:50:20|3808|3807|3808|3807|3808|3807|3807|3806.5|4633
1645530630000|2022-02-22 11:50:30||3806.5||3806.5||3806.5||3806.5|356
1645530640000|2022-02-22 11:50:40|3808.5|3807|3808.5|3807.5|3808.5|3807.5|3808.5|3807|1146
1645530650000|2022-02-22 11:50:50|3809.5|3808|3810.5|3809|3810.5|3809|3809.5|3808|1439
1645530660000|2022-02-22 11:51:00|3811|3809.5|3811.5|3810.5|3811.5|3810.5|3811|3809.5|131
1645530670000|2022-02-22 11:51:10|3812|3811|3812.5|3811|3813|3811.5|3812|3811|63
1645530680000|2022-02-22 11:51:20||3811.5||3811||3811.5||3811|75
1645530700000|2022-02-22 11:51:40||3811.5||3811||3811.5||3811|0
1645530710000|2022-02-22 11:51:50|3813|3811.5|3812.5|3811.5|3813.5|3811.5|3812.5|3811.5|799
1645530740000|2022-02-22 11:52:20|3813|3812|3812.5|3812|3813|3812|3812.5|3812|1116
1645530750000|2022-02-22 11:52:30|3813.5||3813||3813.5||3813||150
1645530760000|2022-02-22 11:52:40|3813.5|3812.5|3814|3812.5|3814|3812.5|3813.5|3812.5|1542
1645530770000|2022-02-22 11:52:50|3813.5|3813|3815|3813.5|3815|3813.5|3813.5|3813|2238
1645530780000|2022-02-22 11:53:00|3814.5|3814|3814.5|3813.5|3814.5|3814|3814.5|3813|128
1645530790000|2022-02-22 11:53:10||3814||3814||3814||3814|0
1645530810000|2022-02-22 11:53:30|||||||||125
1645530820000|2022-02-22 11:53:40|3815||3815||3815||3815||75
1645530830000|2022-02-22 11:53:50|3814.5||3815||3815||3814.5||13
1645530840000|2022-02-22 11:54:00|||||||||2
1645530850000|2022-02-22 11:54:10|3815.5|3814.5|3816|3815|3816|3815|3815.5|3814.5|1452
1645530870000|2022-02-22 11:54:30|3815.5|3814.5|3815.5|3814.5|3815.5|3814.5|3815.5|3814.5|179
1645530890000|2022-02-22 11:54:50|3816||3816||3816||3816||0
1645530900000|2022-02-22 11:55:00||3815||3815||3815||3815|0
1645530960000|2022-02-22 11:56:00|3815.5|3814.5|3813.5|3812.5|3815.5|3814.5|3812.5|3811.5|3002
1645530970000|2022-02-22 11:56:10|3813|3812|3813|3811.5|3813|3812|3813|3811.5|0
1645530980000|2022-02-22 11:56:20|3812.5||3813||3813||3812.5||59
1645530990000|2022-02-22 11:56:30||3812||3812||3812||3812|60
1645531000000|2022-02-22 11:56:40|3812.5|3811.5|3813|3811.5|3813|3811.5|3812.5|3811.5|62
1645531010000|2022-02-22 11:56:50||3812||3811.5||3812||3811.5|33
1645531020000|2022-02-22 11:57:00|3813.5|3812|3813.5|3812.5|3813.5|3812.5|3813|3812|103
1645531030000|2022-02-22 11:57:10|3814|3813|3815|3814|3815|3814|3814|3813|2839
1645531040000|2022-02-22 11:57:20||3813.5||3814||3814||3813.5|0
1645531060000|2022-02-22 11:57:40|3815.5|3814.5|3816|3814.5|3816|3814.5|3815|3814.5|522
1645531070000|2022-02-22 11:57:50|3815.5|3814|3816|3814.5|3816|3814.5|3815.5|3814|248
1645531090000|2022-02-22 11:58:10|3815.5|3814|3814|3813|3815.5|3814|3814|3813|787
1645531100000|2022-02-22 11:58:20|||||||||16193
1645531110000|2022-02-22 11:58:30|3812|3812.5|3812|3810.5|3814|3812.5|3811|3809.5|9100
1645531120000|2022-02-22 11:58:40|3812.5|3811|3813.5|3812.5|3813.5|3812.5|3812|3811|3165
1645531130000|2022-02-22 11:58:50|3814|3813|3813.5|3812.5|3814|3813|3813.5|3812.5|476
1645531140000|2022-02-22 11:59:00|||||||||100
1645531180000|2022-02-22 11:59:40|3813|3812|3812.5|3811.5|3813|3812|3812.5|3811.5|719
1645531200000|2022-02-22 12:00:00|3812|3811|3811|3810|3812|3811|3811|3810|386
1645531210000|2022-02-22 12:00:10||3809.5||3809.5||3810||3809.5|213
1645531220000|2022-02-22 12:00:20||3810||3809.5||3810||3809.5|350
1645531230000|2022-02-22 12:00:30|3810.5|3809|3810.5|3809.5|3811|3809.5|3809.5|3809|1163
1645531240000|2022-02-22 12:00:40||3809||3809||3809||3809|0
1645531250000|2022-02-22 12:00:50|3810|3809.5|3810|3809|3810.5|3809.5|3810|3809|374
1645531260000|2022-02-22 12:01:00|3810.5|3808.5|3810|3809|3810.5|3809|3808.5|3808|1086
1645531270000|2022-02-22 12:01:10|3810.5|3809.5|3810|3809.5|3810.5|3809.5|3810|3809|166
1645531280000|2022-02-22 12:01:20|||||||||6
1645531290000|2022-02-22 12:01:30|3811|3810|3811|3810|3811|3810.5|3810.5|3810|480
1645531300000|2022-02-22 12:01:40|||||||||1953
1645531310000|2022-02-22 12:01:50|||||||||425
1645531320000|2022-02-22 12:02:00|3810.5|3810.5|3811|3810.5|3811|3810.5|3810.5|3810.5|284
1645531330000|2022-02-22 12:02:10|3811.5|3811|3811.5|3810|3812|3811|3810|3809|3874
1645531350000|2022-02-22 12:02:30|3811||3811.5||3811.5||3811||467
1645531360000|2022-02-22 12:02:40||3810.5||3810.5||3810.5||3810.5|0
1645531370000|2022-02-22 12:02:50||3810||3810||3810||3810|0
1645531380000|2022-02-22 12:03:00|3811|3810.5|3811.5|3810.5|3811.5|3810.5|3811|3810|642
1645531390000|2022-02-22 12:03:10|3812|3811|3812.5|3811|3812.5|3811.5|3811.5|3810.5|1079
1645531400000|2022-02-22 12:03:20|3812|3811.5|3811.5|3811|3812|3811.5|3811.5|3811|572
1645531410000|2022-02-22 12:03:30|3812|3811.5|3812|3811.5|3812.5|3811.5|3812|3811.5|519
1645531420000|2022-02-22 12:03:40|3812.5|3811|3812|3811|3812.5|3812|3811.5|3811|980
1645531430000|2022-02-22 12:03:50|3811.5|3811.5|3812|3811|3812.5|3811.5|3811.5|3811|975
1645531440000|2022-02-22 12:04:00|3811.5|3810.5|3811.5|3810.5|3811.5|3810.5|3811.5|3810.5|63
1645531450000|2022-02-22 12:04:10|3811|3810|3811.5|3810.5|3811.5|3810.5|3810.5|3810|856
1645531460000|2022-02-22 12:04:20|3812|3811|3811.5|3810.5|3812|3811|3811.5|3810.5|1883
1645531470000|2022-02-22 12:04:30|||||||||5
1645531480000|2022-02-22 12:04:40|||||||||1952
1645531490000|2022-02-22 12:04:50|3811|3810|3810.5|3810|3811.5|3810|3810.5|3810|709
1645531500000|2022-02-22 12:05:00|3811||3811||3811||3811||281
1645531510000|2022-02-22 12:05:10|3811.5||3811.5||3811.5||3811.5||0
1645531520000|2022-02-22 12:05:20|3812|3810.5|3812|3811|3812|3811|3812|3810.5|384
1645531530000|2022-02-22 12:05:30|3811.5||3812||3812||3811.5||140
1645531540000|2022-02-22 12:05:40|3811.5|3810.5|3811.5|3810.5|3811.5|3810.5|3811|3810.5|164
1645531560000|2022-02-22 12:06:00|||||||||746
1645531570000|2022-02-22 12:06:10|3811|3810|3811|3810|3811|3810|3810|3809.5|5681
1645531580000|2022-02-22 12:06:20|3811.5|3810.5|3811.5|3810.5|3811.5|3810.5|3811.5|3810|166
1645531590000|2022-02-22 12:06:30|3811|3810|3811.5|3810|3811.5|3810|3811|3810|57
1645531600000|2022-02-22 12:06:40||3810.5||3810||3810.5||3810|0
1645531610000|2022-02-22 12:06:50|3812|3810.5|3812|3811|3812|3811.5|3811.5|3810.5|2125
1645531630000|2022-02-22 12:07:10|3811.5|3810.5|3811|3810.5|3811.5|3810.5|3811|3810.5|431
1645531640000|2022-02-22 12:07:20|3810.5|3810|3811|3810|3811|3810|3810.5|3810|1557
1645531650000|2022-02-22 12:07:30|||||||||122
1645531660000|2022-02-22 12:07:40|3811.5|3810.5|3812|3811|3812|3811|3811|3810|2498
1645531670000|2022-02-22 12:07:50||3810.5||3810.5||3810.5||3810.5|75
1645531680000|2022-02-22 12:08:00|3811.5||3811.5||3811.5||3811.5||452
1645531720000|2022-02-22 12:08:40|3811|3810|3810.5|3809.5|3811|3810|3810.5|3809.5|832
1645531730000|2022-02-22 12:08:50|3810|3809|3809|3807.5|3810|3809|3809|3807.5|1380
1645531740000|2022-02-22 12:09:00||3808||3808||3808||3808|0
1645531750000|2022-02-22 12:09:10|||||||||123
1645531770000|2022-02-22 12:09:30|3808.5|3807.5|3807.5|3806.5|3808.5|3807.5|3807.5|3806.5|1252
1645531780000|2022-02-22 12:09:40|3807||3807||3807||3807||0
1645531790000|2022-02-22 12:09:50|3808|3807|3808.5|3807.5|3808.5|3807.5|3807.5|3807|954
1645531810000|2022-02-22 12:10:10|3808||3808||3808.5||3808||344
1645531820000|2022-02-22 12:10:20|3807.5|3807|3807|3806|3807.5|3807|3807|3806|1321
1645531830000|2022-02-22 12:10:30|3806.5|3805.5|3807|3806|3807.5|3807|3806.5|3805.5|2095
1645531860000|2022-02-22 12:11:00|3806.5|3806.5|3806|3805.5|3806.5|3806.5|3806|3805|2045
1645531870000|2022-02-22 12:11:10||3805||3805||3805||3805|10
1645531880000|2022-02-22 12:11:20|3805.5||3806||3806||3805.5||70
1645531890000|2022-02-22 12:11:30|3806.5|3805.5|3807.5|3807|3808|3807|3806|3805.5|1983
1645531900000|2022-02-22 12:11:40|3808||3808||3808||3807.5||234
1645531910000|2022-02-22 12:11:50|3807.5|3806.5|3807|3806|3807.5|3806.5|3807|3806|791
1645531920000|2022-02-22 12:12:00|3806.5|3805.5|3806|3805|3806.5|3805.5|3805.5|3805|1413
1645531940000|2022-02-22 12:12:20|||||||||650
1645531950000|2022-02-22 12:12:30|3805.5|3804.5|3806|3805|3806|3805.5|3805|3804|2080
1645531970000|2022-02-22 12:12:50|3806.5|3805.5|3806.5|3805.5|3807|3806|3806.5|3805.5|1405
1645531980000|2022-02-22 12:13:00|3806|3805|3806|3805|3806.5|3805|3805.5|3804|630
1645531990000|2022-02-22 12:13:10|3805.5|3804.5|3805.5|3804.5|3806|3804.5|3805.5|3804.5|308
1645532000000|2022-02-22 12:13:20|3806|3805|3806.5|3805.5|3806.5|3805.5|3806|3805|53
1645532010000|2022-02-22 12:13:30|3807|3806|3806.5|3806|3807|3806|3806.5|3805.5|557
1645532030000|2022-02-22 12:13:50|3807|3806.5|3807|3806|3807|3806.5|3806.5|3806|3137
1645532040000|2022-02-22 12:14:00|3807.5|3806.5|3807|3806|3807.5|3806.5|3807|3805.5|1013
1645532060000|2022-02-22 12:14:20|3806.5|3805.5|3806.5|3805.5|3806.5|3805.5|3806.5|3805.5|522
1645532070000|2022-02-22 12:14:30|3807|3806|3806|3805|3807|3806|3805.5|3805|2177
1645532090000|2022-02-22 12:14:50|||||||||99
1645532100000|2022-02-22 12:15:00|3805.5||3805.5||3805.5||3805.5||0
1645532110000|2022-02-22 12:15:10|3806|3804.5|3805.5|3804.5|3806|3805|3805|3804.5|3424
1645532120000|2022-02-22 12:15:20|||||||||300
1645532130000|2022-02-22 12:15:30|3806|3805|3805.5|3805|3806.5|3805|3805.5|3804.5|1949
1645532140000|2022-02-22 12:15:40|3806|3805.5|3806.5|3805.5|3807|3806.5|3806|3805.5|2922
1645532150000|2022-02-22 12:15:50|||||||||264
1645532190000|2022-02-22 12:16:30|3807|3806|3805|3804.5|3807|3806.5|3805|3804.5|3542
1645532210000|2022-02-22 12:16:50||3804||3804||3804||3804|102
1645532220000|2022-02-22 12:17:00||3804.5||3804.5||3804.5||3804.5|3032
1645532230000|2022-02-22 12:17:10||3804||3804||3804||3804|456
1645532240000|2022-02-22 12:17:20|||||||||214
1645532250000|2022-02-22 12:17:30|3805.5|3804.5|3805|3804.5|3805.5|3805|3805|3804|3021
1645532260000|2022-02-22 12:17:40||3804||3804||3804||3804|2131
1645532270000|2022-02-22 12:17:50|3804.5|3803.5|3804.5|3803|3804.5|3803.5|3804.5|3803|787
1645532280000|2022-02-22 12:18:00||3803.5||3803||3803.5||3803|0
1645532310000|2022-02-22 12:18:30||3803.5||3803||3803.5||3803|0
1645532340000|2022-02-22 12:19:00||3803.5||3803.5||3803.5||3803.5|0
1645532350000|2022-02-22 12:19:10||3803||3803.5||3804||3803|1468
1645532360000|2022-02-22 12:19:20|3805|3804.5|3804.5|3803.5|3805|3804.5|3804.5|3803.5|1421
1645532370000|2022-02-22 12:19:30|||||||||114
1645532380000|2022-02-22 12:19:40|3805|3804|3803.5|3803|3805|3804.5|3803.5|3803|5592
1645532390000|2022-02-22 12:19:50|||||||||130
1645532400000|2022-02-22 12:20:00|||||||||100
1645532410000|2022-02-22 12:20:10|3804|3803.5|3804|3803.5|3804.5|3803.5|3803.5|3803|6884
1645532420000|2022-02-22 12:20:20|||||||||606
1645532430000|2022-02-22 12:20:30|||||||||114
1645532440000|2022-02-22 12:20:40|3804.5|3804|3804.5|3803.5|3805|3804.5|3804.5|3803.5|2038
1645532450000|2022-02-22 12:20:50|||||||||59
1645532460000|2022-02-22 12:21:00|3804|3803|3802.5|3802|3804.5|3803|3802.5|3802|2423
1645532480000|2022-02-22 12:21:20|3802|3801.5|3801|3800.5|3802|3801.5|3801|3800.5|577
1645532490000|2022-02-22 12:21:30|3800.5|3800|3800|3799|3800.5|3800|3800|3799|447
1645532500000|2022-02-22 12:21:40|||||||||3
1645532510000|2022-02-22 12:21:50||3799.5||3799||3799.5||3799|28
1645532520000|2022-02-22 12:22:00|3800.5|3799.5|3800.5|3799.5|3801|3800|3800.5|3799.5|6901
1645532540000|2022-02-22 12:22:20|3801|3800|3801.5|3800.5|3802|3801.5|3800.5|3800|5468
1645532550000|2022-02-22 12:22:30|3801|3800|3800.5|3799.5|3801|3800|3800.5|3799.5|312
1645532560000|2022-02-22 12:22:40||3800||3800||3800||3800|0
1645532570000|2022-02-22 12:22:50|3800|3799.5|3800|3799|3800|3799.5|3799.5|3799|292
1645532580000|2022-02-22 12:23:00|3799|3798.5|3799|3798.5|3799|3798.5|3798.5|3797.5|923
1645532590000|2022-02-22 12:23:10||3798||3798||3798||3798|38
1645532610000|2022-02-22 12:23:30||3798.5||3798||3798.5||3798|0
1645532630000|2022-02-22 12:23:50|||||||||629
1645532640000|2022-02-22 12:24:00|3798.5||3798.5||3798.5||3798.5||0
1645532650000|2022-02-22 12:24:10|3799|3798.5|3799|3798|3799|3798.5|3799|3798|1883
1645532660000|2022-02-22 12:24:20|||||||||354
1645532670000|2022-02-22 12:24:30|3798.5|3797.5|3799|3798|3799.5|3799|3798|3797|3193
1645532690000|2022-02-22 12:24:50|3799.5|3797.5|3799.5|3798.5|3799.5|3798.5|3799.5|3797.5|1035
1645532700000|2022-02-22 12:25:00|3800|3799|3800.5|3799.5|3800.5|3800|3800|3798.5|379
1645532710000|2022-02-22 12:25:10|3801|3800|3801.5|3800|3801.5|3800|3801|3800|481
1645532720000|2022-02-22 12:25:20|3802|3800.5|3801|3800.5|3802|3800.5|3801|3800.5|2204
1645532730000|2022-02-22 12:25:30||3800||3800||3800.5||3800|1513
1645532740000|2022-02-22 12:25:40|3800.5|3799.5|3800.5|3799.5|3800.5|3799.5|3800.5|3799.5|115
1645532750000|2022-02-22 12:25:50||3800||3800||3800||3800|1166
1645532760000|2022-02-22 12:26:00|||||||||169
1645532770000|2022-02-22 12:26:10|||||||||104
1645532780000|2022-02-22 12:26:20|||||||||1
1645532790000|2022-02-22 12:26:30||3799.5||3799.5||3799.5||3799.5|78
1645532850000|2022-02-22 12:27:30|3800|3799|3799.5|3799|3800|3799|3799.5|3799|1654
1645532860000|2022-02-22 12:27:40|3800||3800||3800||3799.5||252
1645532870000|2022-02-22 12:27:50|3799.5|3799.5|3799.5|3798.5|3799.5|3799.5|3799.5|3798.5|144
1645532890000|2022-02-22 12:28:10|||||||||50
1645532900000|2022-02-22 12:28:20|3800|3799|3800|3799.5|3800|3799.5|3800|3799|673
1645532910000|2022-02-22 12:28:30|3800.5|3800|3801|3800|3801|3800|3800.5|3800|1285
1645532920000|2022-02-22 12:28:40|||||||||62
1645532930000|2022-02-22 12:28:50|||||||||159
1645532940000|2022-02-22 12:29:00|||||||||500
1645532950000|2022-02-22 12:29:10|3800.5|3799.5|3800|3799|3800.5|3799.5|3800|3799|253
1645532960000|2022-02-22 12:29:20|3799.5|3798.5|3799|3798|3799.5|3798.5|3798.5|3798|322
1645532980000|2022-02-22 12:29:40|3799.5|3798.5|3799.5|3798.5|3799.5|3798.5|3799.5|3798.5|1
1645532990000|2022-02-22 12:29:50|||||||||70
1645533010000|2022-02-22 12:30:10|3799|3798|3798|3797.5|3799|3798|3798|3797.5|2013
1645533020000|2022-02-22 12:30:20|3798.5||3798.5||3798.5||3798.5||0
1645533030000|2022-02-22 12:30:30|3798|3798|3798|3797.5|3798|3798|3798|3797.5|2969
1645533040000|2022-02-22 12:30:40|||||||||172
1645533050000|2022-02-22 12:30:50|3798.5||3799||3799||3798.5||757
1645533080000|2022-02-22 12:31:20|3799.5|3798|3799.5|3798|3799.5|3798|3799.5|3798|718
1645533090000|2022-02-22 12:31:30|3799|3798.5|3799.5|3798.5|3799.5|3798.5|3799|3798.5|0
1645533110000|2022-02-22 12:31:50|3799|3798|3798.5|3797.5|3799|3798|3798|3797.5|368
1645533170000|2022-02-22 12:32:50|||||||||100
1645533180000|2022-02-22 12:33:00|||||||||134
1645533230000|2022-02-22 12:33:50|||||||||109
1645533240000|2022-02-22 12:34:00|3799|3798|3799|3798|3799|3798|3799|3798|3853
1645533250000|2022-02-22 12:34:10|3798.5|3797.5|3797.5|3796.5|3798.5|3797.5|3797.5|3796.5|1837
1645533260000|2022-02-22 12:34:20|3797|3796|3796.5|3796|3797|3796|3796.5|3795.5|2097
1645533270000|2022-02-22 12:34:30|3796|3795.5|3795.5|3794.5|3796.5|3795.5|3795.5|3794.5|159
1645533280000|2022-02-22 12:34:40|3795|3794|3794|3793.5|3795|3794|3794|3793.5|518
1645533290000|2022-02-22 12:34:50|||||||||39
1645533300000|2022-02-22 12:35:00|3794.5||3794.5||3794.5||3794.5||461
1645533310000|2022-02-22 12:35:10|3795|3794|3796|3794.5|3796|3794.5|3794.5|3794|674
1645533320000|2022-02-22 12:35:20|3795.5|3795.5|3795.5|3794.5|3796|3795.5|3795|3794.5|1490
1645533330000|2022-02-22 12:35:30|||||||||57
1645533340000|2022-02-22 12:35:40|||||||||272
1645533350000|2022-02-22 12:35:50|||||||||208
1645533360000|2022-02-22 12:36:00|3795|3794|3794|3793|3795.5|3794|3794|3793|1719
1645533380000|2022-02-22 12:36:20|3793.5|3792.5|3791.5|3790.5|3794|3793|3791.5|3790|6777
1645533390000|2022-02-22 12:36:30|3792|3791|3792|3790.5|3792|3791|3792|3790.5|160
1645533400000|2022-02-22 12:36:40|||||||||57
1645533410000|2022-02-22 12:36:50|3792.5|3791|3794|3793|3794.5|3793|3792.5|3791|3133
1645533420000|2022-02-22 12:37:00|3793.5|3792.5|3792|3790.5|3793.5|3792.5|3791.5|3790.5|1755
1645533430000|2022-02-22 12:37:10|3791.5||3792||3792||3791.5||0
1645533440000|2022-02-22 12:37:20|3791.5||3791.5||3791.5||3791.5||0
1645533450000|2022-02-22 12:37:30|||||||||26
1645533460000|2022-02-22 12:37:40|||||||||373
1645533470000|2022-02-22 12:37:50|3792|3791|3792|3791|3792|3791|3792|3791|767
1645533490000|2022-02-22 12:38:10|3791.5|3790.5|3791.5|3790.5|3791.5|3790.5|3791.5|3790.5|67
1645533500000|2022-02-22 12:38:20|3792|3791|3793.5|3792.5|3793.5|3792.5|3792|3791|1060
1645533510000|2022-02-22 12:38:30|3793|3792|3793|3791.5|3793.5|3792|3792|3791.5|539
1645533520000|2022-02-22 12:38:40|3792.5||3792.5||3792.5||3792.5||362
1645533530000|2022-02-22 12:38:50|3793|3792|3793|3792|3793|3792|3793|3792|471
1645533540000|2022-02-22 12:39:00|3793.5||3793.5||3793.5||3793.5||38
1645533550000|2022-02-22 12:39:10|3794|3792.5|3795|3794|3795|3794|3794|3792.5|1930
1645533560000|2022-02-22 12:39:20|||||||||116
1645533570000|2022-02-22 12:39:30|3795.5|3794.5|3795.5|3795|3795.5|3795|3795.5|3794.5|850
1645533580000|2022-02-22 12:39:40|3796|3794.5|3794.5|3794|3796|3794.5|3794.5|3794|503
1645533590000|2022-02-22 12:39:50|3795||3795||3795||3795||641
1645533600000|2022-02-22 12:40:00|3794.5|3793.5|3794|3793.5|3794.5|3793.5|3794|3793|332
1645533620000|2022-02-22 12:40:20|3794.5|3794|3795|3794|3795|3794|3794|3794|315
1645533630000|2022-02-22 12:40:30|3795.5|3794.5|3795.5|3794|3795.5|3794.5|3795.5|3794|232
1645533640000|2022-02-22 12:40:40||3794.5||3794.5||3794.5||3794.5|110
1645533650000|2022-02-22 12:40:50|3795|3794|3795.5|3794.5|3795.5|3794.5|3795|3794|0
1645533660000|2022-02-22 12:41:00||3795||3794.5||3795||3794.5|1005
1645533680000|2022-02-22 12:41:20|||||||||400
1645533710000|2022-02-22 12:41:50|||||||||230
1645533720000|2022-02-22 12:42:00||3795||3794.5||3795||3794.5|155
1645533730000|2022-02-22 12:42:10|3796|3795|3795.5|3795|3796|3795.5|3795.5|3794.5|1639
1645533740000|2022-02-22 12:42:20|3796|3794.5|3796|3795|3796|3795|3795|3794.5|974
1645533750000|2022-02-22 12:42:30||3794.5||3794.5||3794.5||3794.5|450
1645533760000|2022-02-22 12:42:40||3795||3795||3795||3795|300
1645533770000|2022-02-22 12:42:50|3796.5|3795.5|3795|3794.5|3796.5|3796|3795|3794.5|1458
1645533780000|2022-02-22 12:43:00|3795.5|3795|3796|3795|3796|3795|3795.5|3795|454
1645533790000|2022-02-22 12:43:10|3796.5|3795.5|3796.5|3795.5|3796.5|3795.5|3796.5|3795.5|463
1645533800000|2022-02-22 12:43:20|||||||||29
1645533820000|2022-02-22 12:43:40|||||||||50
1645533830000|2022-02-22 12:43:50|||||||||545
1645533840000|2022-02-22 12:44:00|3796|3796|3796|3795|3796.5|3796|3796|3795|2147
1645533870000|2022-02-22 12:44:30|||||||||114
1645533880000|2022-02-22 12:44:40|||||||||451
1645533890000|2022-02-22 12:44:50||3795.5||3795.5||3795.5||3795|1828
1645533900000|2022-02-22 12:45:00||3795||3795||3795.5||3795|375
1645533910000|2022-02-22 12:45:10|3796.5|3795.5|3795.5|3795|3796.5|3796|3795.5|3795|3938
1645533920000|2022-02-22 12:45:20|3796||3796||3796||3796||1188
1645533930000|2022-02-22 12:45:30|||||||||314
1645533950000|2022-02-22 12:45:50||3795.5||3795||3795.5||3795|2635
1645533970000|2022-02-22 12:46:10|3795.5|3794.5|3795.5|3794.5|3795.5|3794.5|3795.5|3794.5|825
1645533980000|2022-02-22 12:46:20|3795|3794|3795|3794|3795|3794|3795|3794|527
1645533990000|2022-02-22 12:46:30|3795.5|3795|3795|3794.5|3795.5|3795|3795|3794|1781
1645534000000|2022-02-22 12:46:40|3794.5|3794|3795|3794|3795|3794.5|3794.5|3793.5|1091
1645534010000|2022-02-22 12:46:50|||||||||180
1645534020000|2022-02-22 12:47:00|||||||||150
1645534030000|2022-02-22 12:47:10|||||||||628
1645534050000|2022-02-22 12:47:30|3794.5|3793.5|3794.5|3793.5|3795|3793.5|3793.5|3793|1054
1645534060000|2022-02-22 12:47:40|3795|3794|3796|3795|3796.5|3795.5|3795|3794|3249
1645534070000|2022-02-22 12:47:50||3795.5||3795.5||3795.5||3795.5|517
1645534080000|2022-02-22 12:48:00|3796.5||3796.5||3796.5||3796||794
1645534090000|2022-02-22 12:48:10|||||||||336
1645534110000|2022-02-22 12:48:30|||||||||332
1645534130000|2022-02-22 12:48:50|||||||||406
1645534140000|2022-02-22 12:49:00|||||||||136
1645534150000|2022-02-22 12:49:10|3797|3796|3796.5|3795.5|3797|3796.5|3796.5|3795.5|2145
1645534170000|2022-02-22 12:49:30||3796||3795.5||3796||3795.5|1586
1645534180000|2022-02-22 12:49:40|||||||||322
1645534230000|2022-02-22 12:50:30|3796|3795|3794.5|3794|3796|3795|3794.5|3794|2693
1645534250000|2022-02-22 12:50:50|||||||||334
1645534260000|2022-02-22 12:51:00|3794|3793.5|3794.5|3793.5|3794.5|3793.5|3794|3793.5|1252848
1645534270000|2022-02-22 12:51:10|||||||||1800000
1645534280000|2022-02-22 12:51:20|3795|3794|3796|3795|3796|3795.5|3794.5|3794|2264
1645534290000|2022-02-22 12:51:30||3795.5||3795||3795.5||3795|672
1645534300000|2022-02-22 12:51:40|||||||||57
1645534310000|2022-02-22 12:51:50||3795.5||3795||3795.5||3795|1814
1645534330000|2022-02-22 12:52:10|||||||||180
1645534370000|2022-02-22 12:52:50|||||||||1500
1645534380000|2022-02-22 12:53:00|3796.5|3795.5|3796|3795.5|3796.5|3796|3796|3795|5160
1645534390000|2022-02-22 12:53:10|3796.5|3796|3796.5|3796|3797|3796.5|3796|3796|5708
1645534410000|2022-02-22 12:53:30||3795.5||3795.5||3795.5||3795.5|3284
1645534420000|2022-02-22 12:53:40|3796|3795|3795|3794|3796|3795|3795|3794|2942
1645534430000|2022-02-22 12:53:50|3794.5|3793.5|3794.5|3793.5|3794.5|3793.5|3794.5|3793.5|20
1645534440000|2022-02-22 12:54:00|3794|3793|3793|3792|3794|3793|3792.5|3792|1053
1645534470000|2022-02-22 12:54:30|3793.5|3792.5|3795.5|3794|3795.5|3794|3793.5|3792.5|5364
1645534480000|2022-02-22 12:54:40|3796|3794.5|3796.5|3795.5|3796.5|3795.5|3795.5|3794.5|354
1645534490000|2022-02-22 12:54:50|3796|3795|3795.5|3794.5|3796|3795|3795|3794|8174
1645534510000|2022-02-22 12:55:10|3795|3794|3795|3794|3795|3794|3795|3794|2708
1645534520000|2022-02-22 12:55:20||3793.5||3794||3794||3793.5|128
1645534550000|2022-02-22 12:55:50|3795.5|3794.5|3795.5|3794.5|3795.5|3794.5|3795|3794.5|2518
1645534570000|2022-02-22 12:56:10|3795|3795|3795|3794.5|3795.5|3795|3795|3794.5|963
1645534590000|2022-02-22 12:56:30|3795.5||3795.5||3795.5||3795.5||443
1645534610000|2022-02-22 12:56:50|||||||||1354
1645534620000|2022-02-22 12:57:00|3795|3794|3795|3794|3795|3794|3795|3794|515
1645534640000|2022-02-22 12:57:20|3795.5||3795||3795.5||3795||1930
1645534650000|2022-02-22 12:57:30|3795.5|3794.5|3795|3794.5|3795.5|3794.5|3795|3794.5|845
1645534660000|2022-02-22 12:57:40|3795.5||3795.5||3795.5||3795.5||287
1645534670000|2022-02-22 12:57:50|||||||||544
1645534680000|2022-02-22 12:58:00|3795||3795.5||3795.5||3795||0
1645534690000|2022-02-22 12:58:10|3795|3794|3795|3794|3795|3794|3794.5|3794|522
1645534770000|2022-02-22 12:59:30|3794.5||3794.5||3794.5||3794.5||0
1645534780000|2022-02-22 12:59:40|||||||||555
1645534790000|2022-02-22 12:59:50|3795|3794.5|3795|3794|3795.5|3794.5|3794.5|3794|2106
1645534800000|2022-02-22 13:00:00|3795.5|3794.5|3795|3794|3795.5|3794.5|3795|3794|256
1645534810000|2022-02-22 13:00:10|3795.5|3794.5|3795.5|3794.5|3795.5|3795|3795.5|3794.5|1817
1645534820000|2022-02-22 13:00:20|3795||3795||3795||3795||0
1645534840000|2022-02-22 13:00:40|3794.5|3794|3794.5|3794|3794.5|3794|3794.5|3794|1171
1645534850000|2022-02-22 13:00:50|3795|3794.5|3795.5|3794.5|3796|3794.5|3795|3794.5|2619
1645534870000|2022-02-22 13:01:10|3795||3795||3795||3795||0
1645534880000|2022-02-22 13:01:20|3794.5|3794|3794.5|3794|3794.5|3794|3794.5|3794|397
1645534900000|2022-02-22 13:01:40|3794|3793.5|3794|3793|3794|3793.5|3794|3793|1298
1645534910000|2022-02-22 13:01:50|||||||||305
1645534940000|2022-02-22 13:02:20|3793.5|3792.5|3793|3792.5|3793.5|3792.5|3793|3792.5|505
1645534950000|2022-02-22 13:02:30|||||||||1
1645534960000|2022-02-22 13:02:40|||||||||413
1645534970000|2022-02-22 13:02:50|3793.5||3793.5||3794||3793||353
1645534980000|2022-02-22 13:03:00|3794|3793|3794.5|3793.5|3794.5|3793.5|3794|3793|546
1645534990000|2022-02-22 13:03:10|3795|3794|3795|3794|3795.5|3794.5|3795|3794|522
1645535000000|2022-02-22 13:03:20|3795.5|3794.5|3795.5|3794.5|3795.5|3794.5|3795.5|3794.5|735
1645535010000|2022-02-22 13:03:30|||||||||30
1645535030000|2022-02-22 13:03:50|3795|3795|3795|3794.5|3795|3795|3795|3794.5|777
1645535040000|2022-02-22 13:04:00|||||||||8
1645535050000|2022-02-22 13:04:10|3795.5|3795|3795|3794.5|3796|3795.5|3795|3794.5|1901
1645535070000|2022-02-22 13:04:30|3794.5|3794|3793.5|3793|3794.5|3794|3793.5|3793|1371
1645535080000|2022-02-22 13:04:40|3793|3792.5|3793|3792|3793|3792.5|3793|3792|563
1645535150000|2022-02-22 13:05:50|3792.5|3791.5|3792.5|3791.5|3793|3792|3792|3791.5|3707
1645535160000|2022-02-22 13:06:00|3792|3791|3792.5|3791.5|3792.5|3791.5|3791.5|3791|1737
1645535170000|2022-02-22 13:06:10|3793|3792|3793.5|3792|3793.5|3792.5|3793|3792|1717
1645535180000|2022-02-22 13:06:20|3793||3792.5||3793||3792.5||2005
1645535190000|2022-02-22 13:06:30|3792|3791.5|3791.5|3791|3792|3791.5|3791.5|3791|506
1645535200000|2022-02-22 13:06:40|3791|3790.5|3790.5|3789.5|3791|3790.5|3790.5|3789.5|1112
1645535210000|2022-02-22 13:06:50|3791|3790|3791.5|3790.5|3792|3791|3790.5|3790|3637
1645535220000|2022-02-22 13:07:00|3791||3791||3791||3791||90
1645535230000|2022-02-22 13:07:10|3791.5|3791|3792|3791|3792.5|3791|3791.5|3791|1126
1645535260000|2022-02-22 13:07:40|3791.5||3791.5||3791.5||3791.5||71
1645535270000|2022-02-22 13:07:50|3791|3790.5|3791.5|3790.5|3791.5|3790.5|3791|3790|717
1645535280000|2022-02-22 13:08:00|3792|3791|3792|3791|3792|3791.5|3792|3791|634
1645535290000|2022-02-22 13:08:10|3791.5|3790.5|3791|3790|3791.5|3790.5|3791|3790|90
1645535310000|2022-02-22 13:08:30||3790.5||3790.5||3790.5||3790.5|661
1645535330000|2022-02-22 13:08:50|3791.5||3791.5||3791.5||3791.5||151
1645535350000|2022-02-22 13:09:10|||||||||91
1645535360000|2022-02-22 13:09:20|||||||||2600
1645535370000|2022-02-22 13:09:30|3791||3791||3791.5||3791||330
1645535380000|2022-02-22 13:09:40|3791.5|3791|3791|3790|3791.5|3791|3791|3790|2007
1645535390000|2022-02-22 13:09:50|3791.5|3790.5|3791.5|3790.5|3791.5|3790.5|3791.5|3790.5|3268
1645535400000|2022-02-22 13:10:00|||||||||2114
1645535410000|2022-02-22 13:10:10|3791|3790|3790.5|3789.5|3791|3790|3789.5|3789|4608
1645535420000|2022-02-22 13:10:20|3790|3789|3789.5|3788.5|3790|3789|3789.5|3788.5|1763
1645535430000|2022-02-22 13:10:30|||||||||57
1645535440000|2022-02-22 13:10:40|3789|3788|3789|3788|3789|3788|3789|3788|670
1645535450000|2022-02-22 13:10:50|3789.5|3788.5|3789.5|3788.5|3789.5|3788.5|3789|3788.5|4152
1645535470000|2022-02-22 13:11:10||3789||3789||3789||3789|1470
1645535480000|2022-02-22 13:11:20|3789|3788.5|3788.5|3787.5|3789|3788.5|3788.5|3787.5|617
1645535490000|2022-02-22 13:11:30|3788|3788|3788.5|3787.5|3788.5|3788|3788|3787.5|83
1645535510000|2022-02-22 13:11:50|3789|3788|3788.5|3787.5|3789|3788|3788.5|3787.5|775
1645535520000|2022-02-22 13:12:00|3789|3788.5|3790|3789|3790.5|3789|3788.5|3788|4946
1645535530000|2022-02-22 13:12:10|3789.5|3788.5|3789.5|3788|3789.5|3788.5|3789|3788|951
1645535550000|2022-02-22 13:12:30|||||||||114
1645535560000|2022-02-22 13:12:40|3789|3788.5|3788.5|3788|3789|3788.5|3788.5|3788|191
1645535570000|2022-02-22 13:12:50|3788|3787|3788|3787|3788|3787|3788|3787|1
1645535580000|2022-02-22 13:13:00|3787.5|3786.5|3787.5|3786.5|3787.5|3786.5|3787.5|3786.5|142
1645535590000|2022-02-22 13:13:10|3788|3787|3788|3787|3788|3787|3787.5|3786.5|74
1645535600000|2022-02-22 13:13:20|||||||||250
1645535610000|2022-02-22 13:13:30|3788.5|3787.5|3788|3787.5|3788.5|3788|3788|3787.5|1070
1645535620000|2022-02-22 13:13:40|3788.5|3788|3789|3787.5|3789.5|3788|3788.5|3787.5|254
1645535630000|2022-02-22 13:13:50|3788.5|3788|3789.5|3788|3789.5|3788|3788.5|3788|506
1645535640000|2022-02-22 13:14:00|3789||3789||3789||3789||0
1645535650000|2022-02-22 13:14:10|||||||||13
1645535660000|2022-02-22 13:14:20|3789.5||3789||3789.5||3789||0
1645535670000|2022-02-22 13:14:30|3788.5||3788.5||3788.5||3788.5||0
1645535680000|2022-02-22 13:14:40|3788|3787.5|3788.5|3787.5|3788.5|3787.5|3788|3787.5|718
1645535690000|2022-02-22 13:14:50|3789|3788|3789|3787.5|3789|3788|3788|3787.5|2494
1645535700000|2022-02-22 13:15:00|3788.5||3788.5||3789||3788.5||120
1645535710000|2022-02-22 13:15:10|3789|3788|3789|3788|3789.5|3788|3788|3788|3725
1645535720000|2022-02-22 13:15:20|3789.5||3789||3789.5||3789||415
1645535730000|2022-02-22 13:15:30|3789.5|3788.5|3789.5|3788.5|3789.5|3788.5|3789.5|3788.5|598
1645535740000|2022-02-22 13:15:40|3790|3789|3790.5|3789.5|3790.5|3790|3790|3789|1636
1645535750000|2022-02-22 13:15:50||3790||3790||3790||3789.5|642
1645535760000|2022-02-22 13:16:00|3790|3789.5|3790.5|3789.5|3790.5|3790|3790|3789.5|1535
1645535770000|2022-02-22 13:16:10|3790|3789|3788|3787|3790|3789|3788|3787|3023
1645535780000|2022-02-22 13:16:20|3787.5||3788||3788||3787.5||608
1645535790000|2022-02-22 13:16:30|3788.5|3787.5|3789.5|3788|3789.5|3788|3788.5|3787.5|1865
1645535800000|2022-02-22 13:16:40|||||||||378
1645535810000|2022-02-22 13:16:50||3788.5||3788.5||3788.5||3788.5|476
1645535820000|2022-02-22 13:17:00|3790|3789|3790|3789|3790|3789|3790|3789|543
1645535830000|2022-02-22 13:17:10|||||||||111
1645535840000|2022-02-22 13:17:20|||||||||32
1645535850000|2022-02-22 13:17:30|3790.5|3789.5|3791.5|3790|3791.5|3790.5|3790.5|3789.5|1250
1645535860000|2022-02-22 13:17:40|3791||3791.5||3791.5||3791||0
1645535870000|2022-02-22 13:17:50|||||||||414
1645535880000|2022-02-22 13:18:00|3791||3791.5||3791.5||3791||0
1645535890000|2022-02-22 13:18:10|3791||3791||3791.5||3791||0
1645535900000|2022-02-22 13:18:20|3790.5|3789.5|3789.5|3788.5|3790.5|3789.5|3789|3788|901
1645535930000|2022-02-22 13:18:50|3789||3789||3789||3789||303
1645535940000|2022-02-22 13:19:00|3789.5|3789|3789.5|3788.5|3790|3789|3789|3788.5|655
1645535950000|2022-02-22 13:19:10|||||||||24
1645535960000|2022-02-22 13:19:20|3790|3789|3790.5|3790|3790.5|3790|3790|3789|365
1645535970000|2022-02-22 13:19:30|3790|3789.5|3789.5|3788.5|3790|3789.5|3789.5|3788.5|1042
1645535980000|2022-02-22 13:19:40|||||||||54
1645535990000|2022-02-22 13:19:50|3790|3789|3790|3789|3790|3789|3789.5|3789|289
1645536000000|2022-02-22 13:20:00|3789.5|3788.5|3789|3788|3790|3788.5|3788.5|3788|2665
1645536020000|2022-02-22 13:20:20|||||||||1
1645536030000|2022-02-22 13:20:30|3788.5||3788.5||3788.5||3788.5||0
1645536040000|2022-02-22 13:20:40|3788|3787.5|3788|3787|3788|3787.5|3788|3787|818
1645536050000|2022-02-22 13:20:50|||||||||44
1645536070000|2022-02-22 13:21:10|3787.5|3786.5|3787.5|3786.5|3787.5|3786.5|3787|3786.5|2
1645536090000|2022-02-22 13:21:30|3787|3786|3787|3786|3787|3786|3787|3786|0
1645536100000|2022-02-22 13:21:40|3786.5|3785.5|3786.5|3785.5|3787|3785.5|3786.5|3785.5|436
1645536110000|2022-02-22 13:21:50|3787|3786.5|3787|3786|3787|3786.5|3786.5|3786|187
1645536120000|2022-02-22 13:22:00|3788|3786.5|3788.5|3787.5|3788.5|3787.5|3787.5|3786.5|844
1645536130000|2022-02-22 13:22:10|3789|3788|3789|3787.5|3789|3788|3788.5|3787.5|0
1645536140000|2022-02-22 13:22:20|3789.5|3788|3789.5|3788|3789.5|3788|3789.5|3788|295
1645536150000|2022-02-22 13:22:30|3789|3788.5|3789|3788.5|3789|3788.5|3789|3788.5|435
1645536160000|2022-02-22 13:22:40|3788.5|3788|3788.5|3787.5|3788.5|3788|3788.5|3787.5|2124
1645536170000|2022-02-22 13:22:50|3788||3788.5||3788.5||3788||371
1645536190000|2022-02-22 13:23:10|3788|3787|3787.5|3786.5|3788|3787|3787.5|3786.5|3949
1645536200000|2022-02-22 13:23:20|3788|3787.5|3788.5|3787|3788.5|3787.5|3788|3786.5|593
1645536210000|2022-02-22 13:23:30||3787.5||3788||3788||3787.5|114
1645536230000|2022-02-22 13:23:50|3789||3789||3789||3788.5||431
1645536240000|2022-02-22 13:24:00|3788.5||3788.5||3788.5||3788.5||0
1645536250000|2022-02-22 13:24:10|3789|3787.5|3788.5|3787.5|3789|3787.5|3788.5|3787.5|1993
1645536260000|2022-02-22 13:24:20|3788||3788||3788||3788||0
1645536270000|2022-02-22 13:24:30|3788.5||3788.5||3788.5||3788.5||215
1645536280000|2022-02-22 13:24:40|3789.5|3788|3789|3788.5|3789.5|3788.5|3789|3788|2175
1645536290000|2022-02-22 13:24:50|3789.5|3788|3789|3788|3789.5|3788|3788.5|3788|1118
1645536300000|2022-02-22 13:25:00|3789.5|3788.5|3789.5|3788.5|3789.5|3788.5|3789.5|3788.5|267
1645536310000|2022-02-22 13:25:10|3789|3788|3788.5|3787.5|3789|3788|3788.5|3787.5|1394
1645536320000|2022-02-22 13:25:20|3789|3788|3789.5|3788|3789.5|3788.5|3789|3788|1339
1645536330000|2022-02-22 13:25:30|3789|3787.5|3788.5|3787.5|3789|3787.5|3788.5|3787.5|14
1645536350000|2022-02-22 13:25:50|3788|3787|3788|3787|3788|3787.5|3788|3787|1096
1645536360000|2022-02-22 13:26:00|3787.5|3786.5|3787|3786|3787.5|3786.5|3787|3786|1012
1645536400000|2022-02-22 13:26:40|||||||||50
1645536410000|2022-02-22 13:26:50|||||||||180
1645536420000|2022-02-22 13:27:00|||||||||48
1645536430000|2022-02-22 13:27:10||3786.5||3786.5||3786.5||3786.5|0
1645536440000|2022-02-22 13:27:20|||||||||14
1645536460000|2022-02-22 13:27:40|3786.5|3786|3786.5|3786|3786.5|3786|3786.5|3786|612
1645536470000|2022-02-22 13:27:50|||||||||129
1645536500000|2022-02-22 13:28:20|3787|3786.5|3788|3787|3788|3787|3787|3786.5|2213
1645536510000|2022-02-22 13:28:30|3788.5||3788.5||3788.5||3788.5||37
1645536520000|2022-02-22 13:28:40|3789|3787.5|3789|3788|3789|3788|3789|3787.5|341
1645536530000|2022-02-22 13:28:50|3789.5|3787.5|3788.5|3787.5|3789.5|3787.5|3788.5|3787.5|414
1645536550000|2022-02-22 13:29:10|||||||||201
1645536570000|2022-02-22 13:29:30||3788||3788||3788||3788|146
1645536580000|2022-02-22 13:29:40|3788|3787.5|3788|3787.5|3788|3787.5|3788|3787.5|576
1645536590000|2022-02-22 13:29:50|3788.5|3788|3788.5|3787.5|3788.5|3788|3788|3787.5|1021
1645536600000|2022-02-22 13:30:00|3789|3788.5|3789.5|3788.5|3789.5|3788.5|3788.5|3788|625
1645536620000|2022-02-22 13:30:20|||||||||240
1645536630000|2022-02-22 13:30:30|3790|3789|3791|3790|3791|3790|3789.5|3789|1029
1645536640000|2022-02-22 13:30:40|3791.5|3790.5|3792|3790.5|3792|3790.5|3791|3790.5|355
1645536650000|2022-02-22 13:30:50|3791.5|3790|3791.5|3790.5|3791.5|3790.5|3791|3790|300
1645536660000|2022-02-22 13:31:00|3791|3790|3792|3790.5|3792|3790.5|3791|3790|1691
1645536670000|2022-02-22 13:31:10|3792.5|3791|3793|3792|3793|3792|3792.5|3791|1164
1645536680000|2022-02-22 13:31:20|3793.5|3792.5|3794|3792.5|3794|3792.5|3793.5|3792|114
1645536690000|2022-02-22 13:31:30|3793.5||3793.5||3793.5||3793.5||0
1645536710000|2022-02-22 13:31:50|3794|3793|3795|3793.5|3795|3794|3794|3793|952
1645536720000|2022-02-22 13:32:00|3794.5||3795||3795||3794.5||15
1645536730000|2022-02-22 13:32:10|3795.5|3794|3796|3794.5|3796|3794.5|3795.5|3794|8221
1645536750000|2022-02-22 13:32:30|3795.5|3795|3794.5|3793.5|3795.5|3795|3794.5|3793.5|3271
1645536760000|2022-02-22 13:32:40|3794|3793|3794|3793|3794.5|3793|3793.5|3793|1091
1645536770000|2022-02-22 13:32:50||3793.5||3793||3793.5||3793|283
1645536780000|2022-02-22 13:33:00|3794.5||3794.5||3794.5||3794.5||111
1645536790000|2022-02-22 13:33:10||3793.5||3793.5||3793.5||3793.5|1104
1645536800000|2022-02-22 13:33:20|||||||||363
1645536870000|2022-02-22 13:34:30|||||||||2
1645536880000|2022-02-22 13:34:40|3793.5|3793|3793.5|3793|3793.5|3793|3793.5|3793|334
1645536890000|2022-02-22 13:34:50|3793|3792.5|3793|3792.5|3793|3792.5|3793|3792.5|156
1645536900000|2022-02-22 13:35:00|||||||||4
1645536920000|2022-02-22 13:35:20||3792||3792||3792||3792|289
1645536950000|2022-02-22 13:35:50|||||||||57
1645536960000|2022-02-22 13:36:00||3792.5||3792.5||3792.5||3792.5|43
1645536970000|2022-02-22 13:36:10|3793.5|3793|3793.5|3793|3794|3793|3793.5|3793|1039
1645536980000|2022-02-22 13:36:20|3794|3793.5|3794|3793|3794.5|3793.5|3794|3793|798
1645537000000|2022-02-22 13:36:40|3793.5|3792.5|3793.5|3792.5|3793.5|3792.5|3793.5|3792.5|1696
1645537010000|2022-02-22 13:36:50|||||||||692
1645537060000|2022-02-22 13:37:40|3793|3792|3793|3792|3793|3792|3793|3792|406
1645537070000|2022-02-22 13:37:50|3793.5|3792.5|3794.5|3794|3794.5|3794|3793.5|3792.5|2148
1645537080000|2022-02-22 13:38:00|3795.5|3794.5|3794.5|3793|3795.5|3794.5|3794.5|3793|1147
1645537090000|2022-02-22 13:38:10|3794||3793.5||3794||3793.5||0
1645537130000|2022-02-22 13:38:50|3794|3793.5|3794.5|3793|3794.5|3793.5|3793.5|3793|545
1645537140000|2022-02-22 13:39:00|3795|3793.5|3794.5|3794|3795|3794.5|3794.5|3793.5|1121
1645537150000|2022-02-22 13:39:10|3795|3794.5|3796|3795|3796|3795|3794.5|3794|1633
1645537190000|2022-02-22 13:39:50|3796.5|3795.5|3796.5|3795.5|3797|3796|3796.5|3795.5|633
1645537200000|2022-02-22 13:40:00|3797|3796|3797|3796|3797|3796|3797|3796|93
1645537210000|2022-02-22 13:40:10|||||||||200
1645537220000|2022-02-22 13:40:20|3796.5|3796.5|3797|3796|3797|3796.5|3796.5|3796|276
1645537230000|2022-02-22 13:40:30||3796.5||3796.5||3796.5||3796.5|266
1645537240000|2022-02-22 13:40:40|3797.5||3797||3797.5||3797||119
1645537250000|2022-02-22 13:40:50|3797.5||3797.5||3797.5||3797.5||163
1645537260000|2022-02-22 13:41:00|3798|3797|3799|3797.5|3799|3797.5|3798|3797|935
1645537270000|2022-02-22 13:41:10|3798.5|3798|3799|3797.5|3799|3798.5|3798.5|3797.5|661
1645537280000|2022-02-22 13:41:20|||||||||43
1645537290000|2022-02-22 13:41:30|3798.5|3797|3797|3796|3798.5|3797|3796.5|3796|5698
1645537300000|2022-02-22 13:41:40|||||||||302
1645537310000|2022-02-22 13:41:50|||||||||699
1645537330000|2022-02-22 13:42:10||3796.5||3796.5||3796.5||3796.5|882
1645537340000|2022-02-22 13:42:20||3796||3796||3796||3796|88
1645537350000|2022-02-22 13:42:30|||||||||1
1645537360000|2022-02-22 13:42:40|3796.5|3795.5|3796|3795.5|3796.5|3795.5|3796|3795.5|461
1645537390000|2022-02-22 13:43:10|||||||||204
1645537400000|2022-02-22 13:43:20|3797|3796.5|3797|3796|3797|3796.5|3796.5|3795.5|1543
1645537410000|2022-02-22 13:43:30|3796.5|3795.5|3796.5|3795.5|3796.5|3795.5|3796.5|3795.5|0
1645537430000|2022-02-22 13:43:50|3797|3796.5|3797|3796.5|3797|3796.5|3796.5|3796|1853
1645537440000|2022-02-22 13:44:00|3796.5|3796|3797|3796|3797|3796|3796.5|3796|74
1645537450000|2022-02-22 13:44:10|3796.5|3795.5|3796.5|3795.5|3796.5|3795.5|3796|3795.5|1818
1645537460000|2022-02-22 13:44:20|3796|3795|3796|3795|3796|3795|3796|3795|38117
1645537470000|2022-02-22 13:44:30|||||||||114
1645537490000|2022-02-22 13:44:50|3795.5|3794.5|3795.5|3794.5|3795.5|3794.5|3795.5|3794.5|1997
1645537500000|2022-02-22 13:45:00|3795|3794|3795|3794|3795|3794|3795|3794|373
1645537510000|2022-02-22 13:45:10|3795.5|3794.5|3795.5|3794.5|3796|3794.5|3795.5|3794.5|8
1645537520000|2022-02-22 13:45:20|3796||3796||3796||3796||0
1645537530000|2022-02-22 13:45:30||3795||3795||3795||3795|0
1645537550000|2022-02-22 13:45:50|3795.5|3794.5|3795.5|3794.5|3795.5|3794.5|3795.5|3794.5|740
1645537560000|2022-02-22 13:46:00|||||||||500
1645537570000|2022-02-22 13:46:10|||||||||42
1645537580000|2022-02-22 13:46:20|3796|3795.5|3795.5|3794.5|3796|3795.5|3795.5|3794.5|1208
1645537590000|2022-02-22 13:46:30|||||||||3
1645537630000|2022-02-22 13:47:10|||||||||10
1645537640000|2022-02-22 13:47:20|||||||||377
1645537650000|2022-02-22 13:47:30|3795|3794|3795|3794|3795|3794|3795|3794|40
1645537670000|2022-02-22 13:47:50|||||||||19
1645537680000|2022-02-22 13:48:00|3794.5|3793.5|3793.5|3792.5|3794.5|3793.5|3793.5|3792.5|1648
1645537690000|2022-02-22 13:48:10||3793||3793||3793||3793|349
1645537700000|2022-02-22 13:48:20|3794|3793.5|3793.5|3793|3794|3793.5|3793.5|3793|751
1645537710000|2022-02-22 13:48:30|||||||||16
1645537720000|2022-02-22 13:48:40||3792.5||3792.5||3792.5||3792.5|753
1645537740000|2022-02-22 13:49:00|||||||||176
1645537750000|2022-02-22 13:49:10|||||||||263
1645537760000|2022-02-22 13:49:20|3794|3793|3793.5|3792.5|3794|3793.5|3793.5|3792.5|1058
1645537780000|2022-02-22 13:49:40|||||||||80
1645537790000|2022-02-22 13:49:50|3793|3792|3793|3792|3793|3792|3793|3792|817
1645537800000|2022-02-22 13:50:00|3792.5|3791.5|3792|3791|3792.5|3791.5|3792|3791|280
1645537830000|2022-02-22 13:50:30|3791.5|3790.5|3791.5|3790.5|3791.5|3790.5|3791.5|3790.5|416
1645537840000|2022-02-22 13:50:40|||||||||745
1645537850000|2022-02-22 13:50:50|3792|3791.5|3791.5|3791|3792|3791.5|3791.5|3791|4590
1645537860000|2022-02-22 13:51:00||3790.5||3790.5||3790.5||3790.5|1122
1645537870000|2022-02-22 13:51:10||3790||3790||3790||3790|0
1645537890000|2022-02-22 13:51:30|3791|3789.5|3790.5|3789.5|3791|3790|3790|3789.5|694
1645537910000|2022-02-22 13:51:50|3791|3790|3791.5|3790.5|3791.5|3790.5|3790.5|3789.5|1193
1645537920000|2022-02-22 13:52:00|||||||||424
1645537940000|2022-02-22 13:52:20||3791||3791||3791||3790.5|5117
1645537950000|2022-02-22 13:52:30|||||||||30
1645537960000|2022-02-22 13:52:40|3791|3790.5|3790.5|3789.5|3791|3790.5|3790|3789|5706
1645537970000|2022-02-22 13:52:50|3790|3790|3789.5|3788|3790|3790|3789.5|3788|2494
1645537980000|2022-02-22 13:53:00||3788.5||3788.5||3789||3788.5|278
1645537990000|2022-02-22 13:53:10|||||||||56
1645538000000|2022-02-22 13:53:20|3790|3789|3790|3789|3790|3789.5|3790|3788.5|1843
1645538010000|2022-02-22 13:53:30|3789.5|3788.5|3790|3788.5|3790|3789|3788.5|3788|1314
1645538020000|2022-02-22 13:53:40|3790.5|3789|3790.5|3790|3790.5|3790|3790.5|3789|2559
1645538030000|2022-02-22 13:53:50|3791|3790.5|3791|3790|3791.5|3790.5|3790.5|3790|1747
1645538040000|2022-02-22 13:54:00|3790.5|3789.5|3790|3789|3790.5|3789.5|3790|3789|2989
1645538050000|2022-02-22 13:54:10|||||||||102
1645538070000|2022-02-22 13:54:30|3790.5|3789.5|3791.5|3790.5|3791.5|3790.5|3790|3789.5|5459
1645538080000|2022-02-22 13:54:40|||||||||176
1645538090000|2022-02-22 13:54:50|3791|3790|3790.5|3789|3791|3790|3790.5|3789|394
1645538100000|2022-02-22 13:55:00|3790|3788.5|3789.5|3788.5|3790|3788.5|3789.5|3788.5|166
1645538160000|2022-02-22 13:56:00||3788||3788||3788||3788|0
1645538170000|2022-02-22 13:56:10|3789|3788.5|3789|3788|3789.5|3789|3789|3788|870
1645538180000|2022-02-22 13:56:20|3788.5||3788.5||3788.5||3788.5||0
1645538190000|2022-02-22 13:56:30|||||||||506
1645538200000|2022-02-22 13:56:40|3789|3788.5|3790.5|3789|3790.5|3789.5|3789|3788.5|2451
1645538210000|2022-02-22 13:56:50|3789.5|3788.5|3789.5|3788.5|3789.5|3788.5|3789.5|3788.5|119
1645538220000|2022-02-22 13:57:00|||||||||25
1645538240000|2022-02-22 13:57:20|3790|3789|3790.5|3789|3790.5|3789|3790|3789|447
1645538270000|2022-02-22 13:57:50||3789.5||3789.5||3789.5||3789.5|1096
1645538280000|2022-02-22 13:58:00|3790|3790|3790|3789|3790|3790|3790|3789|352
1645538310000|2022-02-22 13:58:30|3790.5|3789.5|3790.5|3789.5|3790.5|3789.5|3790.5|3789.5|797
1645538320000|2022-02-22 13:58:40||3789||3789||3789||3789|0
1645538340000|2022-02-22 13:59:00|3790|3788.5|3789.5|3789|3790|3789|3789|3788.5|501
1645538350000|2022-02-22 13:59:10||3788.5||3788.5||3788.5||3788.5|0
1645538360000|2022-02-22 13:59:20|3790|3789|3790.5|3789.5|3790.5|3789.5|3790|3788.5|2058
1645538400000|2022-02-22 14:00:00|3791|3790|3791|3790|3791|3790|3790.5|3790|4348
1645538430000|2022-02-22 14:00:30|3791.5|3790.5|3791|3790|3791.5|3791|3791|3790|5868
1645538440000|2022-02-22 14:00:40|3790.5|3789.5|3790|3789.5|3791|3789.5|3790|3789.5|937
1645538450000|2022-02-22 14:00:50|3790.5||3790||3790.5||3790||564
1645538460000|2022-02-22 14:01:00|3790.5|3789|3789.5|3788.5|3790.5|3789|3789.5|3788.5|721
1645538470000|2022-02-22 14:01:10||3788||3788||3788||3788|0
1645538480000|2022-02-22 14:01:20|3789|3788.5|3787.5|3786.5|3789|3788.5|3787.5|3786.5|278
1645538490000|2022-02-22 14:01:30|3787|3786|3786|3785|3787|3786|3785.5|3785|2597
1645538500000|2022-02-22 14:01:40|3786.5|3785.5|3787|3785.5|3787|3785.5|3786|3785.5|235
1645538510000|2022-02-22 14:01:50|3786.5||3786.5||3786.5||3786.5||124
1645538520000|2022-02-22 14:02:00|3786|3785|3785.5|3784.5|3786|3785|3785.5|3784|1070
1645538530000|2022-02-22 14:02:10|3785|3784|3785|3784|3785.5|3784|3785|3784|130
1645538540000|2022-02-22 14:02:20|3785.5|3784.5|3785.5|3784.5|3786|3785|3785|3784.5|1029
1645538550000|2022-02-22 14:02:30|3786|3785|3785.5|3784.5|3786|3785.5|3785.5|3784.5|1831
1645538560000|2022-02-22 14:02:40|3786|3785|3785.5|3784.5|3786|3785|3785.5|3784.5|0
1645538570000|2022-02-22 14:02:50|||||||||126
1645538590000|2022-02-22 14:03:10|3785|3784|3784.5|3784|3785|3784|3784.5|3784|501
1645538610000|2022-02-22 14:03:30||3783.5||3783.5||3783.5||3783.5|916
1645538620000|2022-02-22 14:03:40|||||||||18
1645538630000|2022-02-22 14:03:50|3784|3783|3784|3783|3784|3783|3783.5|3783|189
1645538640000|2022-02-22 14:04:00|3784.5|3783.5|3784.5|3783.5|3784.5|3783.5|3784|3783.5|2304
1645538690000|2022-02-22 14:04:50|||||||||25
1645538700000|2022-02-22 14:05:00|3785|3784|3785|3784|3785|3784|3785|3784|913
1645538710000|2022-02-22 14:05:10|3784.5|3783.5|3785|3783.5|3785|3783.5|3784.5|3783.5|1357
1645538720000|2022-02-22 14:05:20|3784.5||3784.5||3784.5||3784.5||466
1645538730000|2022-02-22 14:05:30|3785|3784|3785.5|3784.5|3785.5|3784.5|3785|3784|779
1645538740000|2022-02-22 14:05:40|3785|3784|3784.5|3784|3785|3784|3784.5|3784|1704
1645538750000|2022-02-22 14:05:50|3784|3783.5|3784.5|3783.5|3784.5|3783.5|3784|3783.5|276
1645538770000|2022-02-22 14:06:10|||||||||691
1645538790000|2022-02-22 14:06:30|||||||||268
1645538800000|2022-02-22 14:06:40|||||||||90
1645538840000|2022-02-22 14:07:20|3785|3784|3785.5|3784|3785.5|3784|3785|3784|824
1645538850000|2022-02-22 14:07:30|3786|3784.5|3786|3785|3786.5|3785.5|3785.5|3784.5|607
1645538870000|2022-02-22 14:07:50|3786.5|3785.5|3786.5|3785.5|3787|3785.5|3786|3785.5|914
1645538880000|2022-02-22 14:08:00|3787||3786.5||3787||3786||25
1645538890000|2022-02-22 14:08:10|3786|3785|3786|3785|3786.5|3785|3786|3785|416
1645538900000|2022-02-22 14:08:20|3786.5||3786.5||3786.5||3786.5||18
1645538910000|2022-02-22 14:08:30|||||||||98
1645538920000|2022-02-22 14:08:40|3786|3784.5|3785.5|3784.5|3786|3784.5|3785|3784.5|820
1645538930000|2022-02-22 14:08:50|||||||||69
1645538940000|2022-02-22 14:09:00|||||||||392
1645538950000|2022-02-22 14:09:10|3785|3784|3784.5|3783.5|3785|3784|3784.5|3783.5|2627
1645538970000|2022-02-22 14:09:30|3785|3784.5|3786.5|3785.5|3786.5|3786|3785|3784.5|6399
1645538980000|2022-02-22 14:09:40|3786|3786|3786|3785.5|3786|3786|3786|3785.5|639
1645538990000|2022-02-22 14:09:50|3786.5|3785|3786|3785|3786.5|3785|3786|3785|1084
1645539000000|2022-02-22 14:10:00|3785.5|3784.5|3785|3784|3785.5|3784.5|3785|3784|333
1645539020000|2022-02-22 14:10:20|3785.5|3784.5|3785.5|3784.5|3785.5|3784.5|3785.5|3784.5|692
1645539030000|2022-02-22 14:10:30|||||||||574
1645539040000|2022-02-22 14:10:40|3786|3785|3786.5|3785.5|3786.5|3785.5|3786|3785|1739
1645539050000|2022-02-22 14:10:50|3787|3786|3786.5|3785.5|3787|3786|3786.5|3785.5|1785
1645539070000|2022-02-22 14:11:10|||||||||524
1645539090000|2022-02-22 14:11:30|3787|3786|3787|3786|3787|3786|3787|3786|1014
1645539110000|2022-02-22 14:11:50|||||||||323
1645539130000|2022-02-22 14:12:10|3786.5|3785.5|3785|3784|3786.5|3785.5|3785|3784|1796
1645539140000|2022-02-22 14:12:20|3785.5|3785|3785|3784|3785.5|3785|3785|3784|1229
1645539160000|2022-02-22 14:12:40|3785.5|3784.5|3786.5|3785|3786.5|3785|3785.5|3784.5|1557
1645539170000|2022-02-22 14:12:50|||||||||110
1645539180000|2022-02-22 14:13:00||3785.5||3785.5||3786||3785.5|400
1645539190000|2022-02-22 14:13:10|3786|3785|3785.5|3784.5|3786.5|3785|3785.5|3784.5|679
1645539210000|2022-02-22 14:13:30|3785|3784|3784.5|3783.5|3785|3784|3784.5|3783.5|65
1645539230000|2022-02-22 14:13:50|||||||||5804
1645539240000|2022-02-22 14:14:00|3785|3784|3785.5|3784.5|3785.5|3784.5|3785|3784|2052
1645539260000|2022-02-22 14:14:20||3785||3785||3785||3785|1309
1645539270000|2022-02-22 14:14:30|||||||||216
1645539280000|2022-02-22 14:14:40|3786||3786.5||3786.5||3786||640
1645539290000|2022-02-22 14:14:50|||||||||70
1645539300000|2022-02-22 14:15:00|3786||3785.5||3786||3785.5||0
1645539320000|2022-02-22 14:15:20||3784.5||3784.5||3784.5||3784.5|2
1645539340000|2022-02-22 14:15:40|3786|3785|3786.5|3785|3786.5|3785.5|3786|3785|1014
1645539350000|2022-02-22 14:15:50|3786||3786||3786||3786||11
1645539360000|2022-02-22 14:16:00|3785.5|3784.5|3785.5|3784.5|3785.5|3784.5|3785|3784.5|68
1645539380000|2022-02-22 14:16:20|||||||||160
1645539410000|2022-02-22 14:16:50|||||||||468
1645539420000|2022-02-22 14:17:00|3786|3785.5|3786.5|3785|3786.5|3785.5|3785.5|3785|795
1645539430000|2022-02-22 14:17:10|3787|3785.5|3787.5|3787|3787.5|3787|3787|3785.5|628
1645539440000|2022-02-22 14:17:20|3788|3787.5|3790.5|3789|3790.5|3789|3787.5|3787.5|723
1645539450000|2022-02-22 14:17:30|3790|3789.5|3789|3788|3790|3789.5|3789|3788|704
1645539470000|2022-02-22 14:17:50|||||||||228
1645539500000|2022-02-22 14:18:20|3789.5|3788.5|3789|3788|3789.5|3788.5|3789|3788|1403
1645539540000|2022-02-22 14:19:00|3788.5|3787.5|3788|3787.5|3788.5|3787.5|3788|3787.5|995
1645539550000|2022-02-22 14:19:10||3787||3787||3787||3787|803
1645539560000|2022-02-22 14:19:20|||||||||200
1645539570000|2022-02-22 14:19:30||3787.5||3787||3787.5||3787|274
1645539580000|2022-02-22 14:19:40|3787.5|3786.5|3787|3786.5|3787.5|3786.5|3787|3786|137
1645539590000|2022-02-22 14:19:50|||||||||101
1645539600000|2022-02-22 14:20:00||3786||3786||3786.5||3786|221
1645539620000|2022-02-22 14:20:20|||||||||220
1645539640000|2022-02-22 14:20:40|3787.5|3786.5|3787|3786|3787.5|3786.5|3787|3786|466
1645539650000|2022-02-22 14:20:50|3787.5|3786.5|3787.5|3786.5|3787.5|3786.5|3787|3786.5|1063
1645539670000|2022-02-22 14:21:10|3788|3787|3788.5|3787.5|3788.5|3787.5|3788|3787|1014
1645539680000|2022-02-22 14:21:20|||||||||93
1645539690000|2022-02-22 14:21:30|||||||||150
1645539700000|2022-02-22 14:21:40||3788||3787.5||3788||3787.5|807
1645539710000|2022-02-22 14:21:50|3788|3787|3787.5|3786.5|3788|3787|3787.5|3786.5|570
1645539720000|2022-02-22 14:22:00||3787||3787||3787||3786.5|225
1645539730000|2022-02-22 14:22:10||3786.5||3786.5||3786.5||3786.5|0
1645539740000|2022-02-22 14:22:20||3787||3786.5||3787||3786.5|1
1645539750000|2022-02-22 14:22:30|3787|3786|3786.5|3785.5|3787|3786|3786.5|3785.5|709
1645539770000|2022-02-22 14:22:50|3787|3786|3787|3785.5|3787.5|3786|3786.5|3785.5|309
1645539780000|2022-02-22 14:23:00|3786.5|3786|3787|3786|3787|3786|3786.5|3786|0
1645539790000|2022-02-22 14:23:10|3787.5|3786.5|3787.5|3786.5|3787.5|3786.5|3787.5|3786.5|252
1645539820000|2022-02-22 14:23:40|3788|3787|3788|3787|3788|3787|3788|3787|130
1645539830000|2022-02-22 14:23:50|3788.5|3787.5|3788.5|3787|3788.5|3787.5|3788.5|3787|589
1645539840000|2022-02-22 14:24:00||3787.5||3787||3787.5||3787|0
1645539860000|2022-02-22 14:24:20||3787.5||3787||3787.5||3787|0
1645539880000|2022-02-22 14:24:40|3788||3788||3788||3788||0
1645539890000|2022-02-22 14:24:50|3787.5|3786.5|3787.5|3786.5|3787.5|3786.5|3787.5|3786.5|254
1645539900000|2022-02-22 14:25:00|3787|3786|3787|3786|3787|3786|3787|3786|491
1645539920000|2022-02-22 14:25:20|||||||||175
1645539930000|2022-02-22 14:25:30|3786.5||3786.5||3786.5||3786.5||100
1645539940000|2022-02-22 14:25:40|3786|3785.5|3786|3785|3786|3785.5|3786|3785|307
1645539950000|2022-02-22 14:25:50|||||||||81
1645539960000|2022-02-22 14:26:00|3785.5|3784.5|3784.5|3784|3785.5|3784.5|3784.5|3784|1462
1645539970000|2022-02-22 14:26:10|3785|3784.5|3785|3784|3785|3784.5|3785|3784|465
1645539990000|2022-02-22 14:26:30|3785.5|3785|3786.5|3785.5|3786.5|3785.5|3785|3784.5|1901
1645540010000|2022-02-22 14:26:50|3786|3785|3785.5|3785|3786|3785|3785.5|3784.5|185
1645540020000|2022-02-22 14:27:00|3785|3784.5|3784|3783|3785|3785|3784|3783|5132
1645540040000|2022-02-22 14:27:20|||||||||55
1645540050000|2022-02-22 14:27:30|3783.5||3783.5||3783.5||3783.5||101
1645540060000|2022-02-22 14:27:40||3782.5||3783||3783||3782.5|225
1645540070000|2022-02-22 14:27:50||3782.5||3782.5||3782.5||3782.5|82
1645540080000|2022-02-22 14:28:00|3784|3783|3785|3784|3785|3784|3784|3783|3276
1645540090000|2022-02-22 14:28:10|3784.5|3783.5|3784|3783|3784.5|3783.5|3783.5|3783|705
1645540100000|2022-02-22 14:28:20|3783.5||3783.5||3783.5||3783.5||0
1645540110000|2022-02-22 14:28:30|3784|3782.5|3784|3783|3784|3783.5|3784|3782.5|1519
1645540120000|2022-02-22 14:28:40|3784.5||3784||3784.5||3784||68
1645540130000|2022-02-22 14:28:50|3784.5|3783.5|3784.5|3783.5|3785|3784.5|3784|3783.5|475
1645540140000|2022-02-22 14:29:00|3784|3783|3782|3781.5|3784.5|3783|3782|3781.5|2656
1645540150000|2022-02-22 14:29:10||3780.5||3780.5||3781||3780.5|82
1645540160000|2022-02-22 14:29:20||3781||3781.5||3781.5||3781|0
1645540170000|2022-02-22 14:29:30|3782.5|3782|3782.5|3781.5|3782.5|3782|3782.5|3781.5|1385
1645540180000|2022-02-22 14:29:40|3782|3781|3782|3781|3782|3781|3782|3781|614
1645540190000|2022-02-22 14:29:50|3782.5|3781.5|3784.5|3783.5|3784.5|3783.5|3782|3781|5797
1645540200000|2022-02-22 14:30:00|3785|3784|3784.5|3783.5|3787.5|3786.5|3783.5|3782.5|8366
1645540210000|2022-02-22 14:30:10|3784|3783|3787|3785.5|3788.5|3788|3783.5|3782.5|9179
1645540220000|2022-02-22 14:30:20|3786.5|3785|3786|3785.5|3787|3785.5|3785.5|3784.5|801
1645540230000|2022-02-22 14:30:30|3787.5|3786|3788|3787|3790|3788.5|3786.5|3785.5|6636
1645540240000|2022-02-22 14:30:40|3788.5|3786.5|3787|3786.5|3788.5|3786.5|3786|3785|2326
1645540250000|2022-02-22 14:30:50|3786.5|3786|3787.5|3786.5|3787.5|3786.5|3786.5|3785|301
1645540260000|2022-02-22 14:31:00|3787|3786|3785|3784|3787|3786|3785|3784|593
1645540270000|2022-02-22 14:31:10|3784.5|3783.5|3783.5|3782.5|3785|3783.5|3783.5|3782.5|346
1645540280000|2022-02-22 14:31:20|3784|3783|3785|3784|3786.5|3785.5|3783.5|3783|3712
1645540290000|2022-02-22 14:31:30|3786|3784.5|3786|3785|3786|3785|3785.5|3784.5|556
1645540300000|2022-02-22 14:31:40|3787|3785.5|3786|3785|3787|3786|3786|3785|2637
1645540310000|2022-02-22 14:31:50|3785.5|3784.5|3785.5|3784.5|3785.5|3784.5|3785.5|3784.5|580
1645540320000|2022-02-22 14:32:00|||||||||100
1645540330000|2022-02-22 14:32:10|3785|3784|3783|3782|3785|3784|3783|3782|1582
1645540340000|2022-02-22 14:32:20|3782.5|3781.5|3782|3780.5|3782.5|3781.5|3781|3780|3182
1645540350000|2022-02-22 14:32:30|3782.5|3781|3782|3781|3783|3782|3781.5|3780.5|1980
1645540360000|2022-02-22 14:32:40|3782.5|3781.5|3782.5|3781|3783|3781.5|3782|3781|114
1645540370000|2022-02-22 14:32:50|3782|3780.5|3781.5|3781|3782.5|3781|3781.5|3780.5|125
1645540380000|2022-02-22 14:33:00|3782|3781.5|3783|3782|3783.5|3782|3782|3781|2680
1645540390000|2022-02-22 14:33:10|3782.5|3781.5|3782.5|3781.5|3782.5|3781.5|3781|3780.5|1049
1645540400000|2022-02-22 14:33:20|3782||3782.5||3782.5||3782||225
1645540410000|2022-02-22 14:33:30|3782|3781|3781.5|3780.5|3782.5|3781|3781|3780.5|3400
1645540420000|2022-02-22 14:33:40|3781|3780|3781.5|3780.5|3781.5|3780.5|3781|3780|1033
1645540430000|2022-02-22 14:33:50|3781|3780|3780.5|3779.5|3781|3780|3780.5|3779.5|1304
1645540440000|2022-02-22 14:34:00|3780|3780|3779|3777.5|3780|3780|3779|3777.5|414
1645540450000|2022-02-22 14:34:10|3778.5|3777|3776.5|3775.5|3778.5|3777|3776.5|3775.5|277
1645540460000|2022-02-22 14:34:20|3776|3775|3778|3777|3778|3777|3775.5|3774.5|2324
1645540470000|2022-02-22 14:34:30|3779|3777.5|3779.5|3778.5|3780|3779|3778.5|3777.5|2345
1645540480000|2022-02-22 14:34:40|3780|3779|3781|3780|3781|3780|3780|3778.5|1281
1645540490000|2022-02-22 14:34:50|3780.5|3779.5|3781|3780|3781|3780.5|3780|3778.5|2137
1645540500000|2022-02-22 14:35:00|3780.5|3779.5|3781|3780|3781.5|3780.5|3780.5|3779.5|998
1645540510000|2022-02-22 14:35:10|3780.5|3779|3781|3780|3781|3780|3780|3778.5|328
1645540520000|2022-02-22 14:35:20|3780.5|3779.5|3781|3779.5|3781|3780|3780|3779.5|202
1645540530000|2022-02-22 14:35:30|3781.5|3780|3781|3779.5|3781.5|3780.5|3780|3779|2277
1645540540000|2022-02-22 14:35:40|3781.5|3780|3781|3780|3781.5|3780.5|3781|3780|1303
1645540550000|2022-02-22 14:35:50|3781.5|3780.5|3781|3780|3782|3781|3781|3780|896
1645540560000|2022-02-22 14:36:00|3782|3780.5|3782.5|3781|3782.5|3781.5|3782|3780.5|1212
1645540570000|2022-02-22 14:36:10|3782|3780.5|3781|3779.5|3782|3780.5|3780.5|3779.5|151
1645540580000|2022-02-22 14:36:20|3780.5|3780.5|3782|3780.5|3782.5|3781.5|3780.5|3780.5|659
1645540590000|2022-02-22 14:36:30|3781.5|3781|3782.5|3781|3782.5|3781.5|3781.5|3781|195
1645540600000|2022-02-22 14:36:40|3782|3780.5|3782.5|3781|3782.5|3781.5|3782|3780.5|0
1645540610000|2022-02-22 14:36:50|3782||3782||3782.5||3782||0
1645540620000|2022-02-22 14:37:00|3781.5|3780.5|3781.5|3781|3782|3781|3781|3780.5|2562
1645540630000|2022-02-22 14:37:10|3781|3780.5|3781|3780|3781|3780.5|3781|3780|1437
1645540640000|2022-02-22 14:37:20|3780.5|3779.5|3779.5|3779|3780.5|3779.5|3779.5|3779|1853
1645540650000|2022-02-22 14:37:30|3778|3778.5|3778.5|3777.5|3779.5|3778.5|3778|3777|1913
1645540660000|2022-02-22 14:37:40|3779||3779||3779||3779||203
1645540670000|2022-02-22 14:37:50|3778.5|3778|3779|3778|3779|3778|3778.5|3777.5|422
1645540680000|2022-02-22 14:38:00|3779.5|3778.5|3778|3776.5|3779.5|3778.5|3777|3776.5|5166
1645540690000|2022-02-22 14:38:10|3778.5|3777|3777|3776.5|3778.5|3777.5|3777|3776|4435
1645540700000|2022-02-22 14:38:20|3777.5|3777.5|3777.5|3776.5|3778.5|3777.5|3777|3776.5|8594
1645540710000|2022-02-22 14:38:30|3777|3776|3776.5|3775.5|3777|3776|3776.5|3775.5|513
1645540720000|2022-02-22 14:38:40|3777|3776|3775|3774|3777|3776|3774.5|3774|4080
1645540730000|2022-02-22 14:38:50|3775.5|3775|3778.5|3777|3778.5|3777.5|3775|3774|11418
1645540740000|2022-02-22 14:39:00|3779|3777.5|3779|3777.5|3779|3778|3779|3777.5|320
1645540750000|2022-02-22 14:39:10|3779.5|3778|3781|3780|3781|3780|3779.5|3777.5|1972
1645540760000|2022-02-22 14:39:20|3780.5|3780.5|3781.5|3780|3781.5|3780.5|3780.5|3779|6057
1645540770000|2022-02-22 14:39:30|3781|3780.5|3782.5|3781|3782.5|3781|3781|3780|2155
1645540780000|2022-02-22 14:39:40|3782|3781.5|3782.5|3781.5|3782.5|3781.5|3782|3781.5|114
1645540790000|2022-02-22 14:39:50|3783.5|3782|3783.5|3782.5|3784|3783|3782.5|3781.5|1144
1645540800000|2022-02-22 14:40:00|3783|3782|3782.5|3781|3783.5|3782|3782|3781|813
1645540810000|2022-02-22 14:40:10|3782||3782||3782||3782||0
1645540820000|2022-02-22 14:40:20|3781.5|3780.5|3781|3780|3782|3780.5|3781|3780|1071
1645540830000|2022-02-22 14:40:30|3780.5|3779.5|3781|3779.5|3781|3780|3778|3777|4004
1645540840000|2022-02-22 14:40:40|3780.5|3780|3781.5|3780.5|3782|3780.5|3780.5|3779.5|181
1645540850000|2022-02-22 14:40:50|3781|3780|3780.5|3779.5|3781.5|3780.5|3780.5|3779.5|150
1645540860000|2022-02-22 14:41:00|3781|3780|3780|3779|3781.5|3780|3780|3779|1047
1645540870000|2022-02-22 14:41:10|3780.5|3778.5|3779.5|3778.5|3780.5|3778.5|3779|3777.5|417
1645540880000|2022-02-22 14:41:20|3780|3779|3780.5|3779.5|3781|3780|3780|3779|238
1645540890000|2022-02-22 14:41:30|3781|3780|3782|3781|3782|3781.5|3781|3780|1148
1645540900000|2022-02-22 14:41:40|3782.5|3781.5|3783|3782|3783.5|3782.5|3782.5|3781.5|1676
1645540910000|2022-02-22 14:41:50|3783.5|3782.5|3783.5|3782.5|3783.5|3782.5|3783.5|3782.5|1200
1645540920000|2022-02-22 14:42:00|3784.5|3783|3783|3782|3784.5|3783|3783|3782|2327
1645540930000|2022-02-22 14:42:10|3782.5|3781.5|3784.5|3783.5|3784.5|3783.5|3782.5|3781.5|642
1645540940000|2022-02-22 14:42:20|3785|3784|3785|3784|3786|3785|3784.5|3784|1627
1645540950000|2022-02-22 14:42:30|3785.5|3784.5|3786|3785|3787.5|3786.5|3785.5|3784.5|1600
1645540960000|2022-02-22 14:42:40|3786.5|3785.5|3787|3786|3787|3786|3786|3785.5|1499
1645540970000|2022-02-22 14:42:50|3787.5|3786.5|3788|3787|3788|3787|3787.5|3786|1344
1645540980000|2022-02-22 14:43:00|3788.5|3787.5|3791|3790|3791|3790|3788.5|3787.5|1682
1645540990000|2022-02-22 14:43:10|3791.5|3790.5|3791.5|3790.5|3792|3790.5|3791|3790|61
1645541000000|2022-02-22 14:43:20|3792|3791|3793|3792|3793.5|3793|3792|3791|1181
1645541010000|2022-02-22 14:43:30|3793.5|3792.5|3795|3793.5|3795|3793.5|3793|3792.5|3766
1645541020000|2022-02-22 14:43:40|3794|3793|3794.5|3793|3794.5|3793|3794|3793|1762
1645541030000|2022-02-22 14:43:50|3794|3792.5|3792|3791|3794|3792.5|3792|3791|1132
1645541040000|2022-02-22 14:44:00|3792.5|3791.5|3793|3792.5|3793|3792.5|3792.5|3791|3028
1645541050000|2022-02-22 14:44:10|3792.5|3791|3792|3791|3793|3792|3791.5|3790|814
1645541060000|2022-02-22 14:44:20|3791.5|3790.5|3790.5|3789.5|3791.5|3790.5|3790.5|3789.5|363
1645541070000|2022-02-22 14:44:30|3790|3789|3789|3788|3790|3789|3788.5|3787.5|577
1645541080000|2022-02-22 14:44:40|3789.5|3788.5|3788.5|3787|3790.5|3789.5|3788.5|3787|2599
1645541090000|2022-02-22 14:44:50|3789|3787.5|3790|3788.5|3790|3788.5|3788.5|3787|1461
1645541100000|2022-02-22 14:45:00|3789.5|3789|3790|3788.5|3790|3789|3788.5|3787.5|767
1645541110000|2022-02-22 14:45:10|3789.5|3787.5|3789|3787.5|3789.5|3788.5|3787|3785|2282
1645541120000|2022-02-22 14:45:20|3788.5|3787|3789|3788|3789|3788|3788.5|3787|1078
1645541130000|2022-02-22 14:45:30|3788.5|3787.5|3789|3787.5|3789|3788|3788.5|3787.5|972
1645541140000|2022-02-22 14:45:40|3788.5|3787|3786.5|3785.5|3789|3787|3786.5|3785.5|1373
1645541150000|2022-02-22 14:45:50|3787|3786|3786|3785|3787|3786.5|3786|3784.5|598
1645541160000|2022-02-22 14:46:00|3785.5|3784.5|3784.5|3783.5|3785.5|3785.5|3784.5|3783|1090
1645541170000|2022-02-22 14:46:10|3784|3783|3784|3783|3784|3783.5|3784|3782.5|299
1645541180000|2022-02-22 14:46:20|3784.5|3783.5|3784.5|3783.5|3784.5|3783.5|3784.5|3783|892
1645541190000|2022-02-22 14:46:30|3785|3783|3785|3784|3785|3784|3785|3783|0
1645541200000|2022-02-22 14:46:40|3784.5|3783.5|3784|3783|3784.5|3783.5|3783.5|3782|215
1645541210000|2022-02-22 14:46:50|3784.5|3783.5|3787|3786|3787.5|3786.5|3784.5|3783.5|2668
1645541220000|2022-02-22 14:47:00|3787.5|3786.5|3787.5|3787|3788|3787|3787.5|3786.5|578
1645541230000|2022-02-22 14:47:10|3787|3786.5|3787|3785.5|3787|3786.5|3786.5|3785|783
1645541240000|2022-02-22 14:47:20||3786||3786||3786||3785.5|388
1645541250000|2022-02-22 14:47:30|3787.5|3786.5|3788|3787|3788|3787|3786.5|3785.5|1364
1645541260000|2022-02-22 14:47:40|3787.5|3786.5|3788|3787|3788|3787|3787.5|3786.5|2059
1645541270000|2022-02-22 14:47:50|3788.5|3787.5|3789.5|3788.5|3790|3789|3788.5|3787.5|519
1645541280000|2022-02-22 14:48:00|3790|3789|3790|3788.5|3790.5|3789.5|3789.5|3788.5|1013
1645541290000|2022-02-22 14:48:10||3789||3789.5||3789.5||3789|136
1645541300000|2022-02-22 14:48:20|3790.5|3790|3790.5|3789.5|3790.5|3790|3790.5|3789.5|2057
1645541310000|2022-02-22 14:48:30|3790|3789|3791|3790|3791|3790|3790|3789|2661
1645541320000|2022-02-22 14:48:40|||||||||674
1645541330000|2022-02-22 14:48:50|3790.5|3789.5|3792|3791|3792.5|3792|3790|3789|9302
1645541340000|2022-02-22 14:49:00|3791.5|3790.5|3789|3787.5|3791.5|3790.5|3789|3787.5|2327
1645541360000|2022-02-22 14:49:20||3788||3788||3788||3788|0
1645541370000|2022-02-22 14:49:30|3788.5|3787.5|3789|3788.5|3789|3788.5|3788.5|3787.5|3197
1645541380000|2022-02-22 14:49:40|3789.5|3788|3790|3789|3790.5|3790|3789.5|3788|8617
1645541390000|2022-02-22 14:49:50|3789.5|3789.5|3790|3789|3790|3789.5|3789.5|3789|661
1645541400000|2022-02-22 14:50:00|3789.5|3789.5|3790|3789|3790.5|3789.5|3789.5|3788.5|5841
1645541410000|2022-02-22 14:50:10|3790.5|3789.5|3790.5|3789|3790.5|3789.5|3790|3789|911
1645541420000|2022-02-22 14:50:20|3790|3788.5|3787.5|3786.5|3790|3788.5|3787.5|3786.5|5994
1645541430000|2022-02-22 14:50:30|3787|3786|3785.5|3784|3787|3786|3785.5|3784|1291
1645541440000|2022-02-22 14:50:40|3785|3783.5|3785|3783.5|3785|3783.5|3784.5|3783.5|55
1645541450000|2022-02-22 14:50:50|3785.5|3784|3785|3783.5|3785.5|3784.5|3785|3783.5|1950
1645541460000|2022-02-22 14:51:00|3784.5|3783|3785|3783.5|3785|3784|3783|3782.5|2214
1645541470000|2022-02-22 14:51:10||3784||3783.5||3784||3783.5|0
1645541480000|2022-02-22 14:51:20|3785.5|3784|3785|3784|3785.5|3784.5|3785|3783.5|884
1645541490000|2022-02-22 14:51:30|3784.5|3783.5|3783.5|3782.5|3784.5|3783.5|3783.5|3782.5|1397
1645541500000|2022-02-22 14:51:40|3783|3782|3782.5|3781.5|3783|3782|3782.5|3781.5|857
1645541510000|2022-02-22 14:51:50|3783|3782|3784.5|3783|3784.5|3783|3783|3782|1079
1645541520000|2022-02-22 14:52:00|3784|3782.5|3784|3783|3784|3783|3783.5|3782|167
1645541530000|2022-02-22 14:52:10|3783.5|3782.5|3783|3781.5|3784|3782.5|3783|3781.5|387
1645541540000|2022-02-22 14:52:20|3782.5|3781|3782|3780.5|3782.5|3781|3782|3780.5|0
1645541550000|2022-02-22 14:52:30||3781||3781||3781||3781|5
1645541560000|2022-02-22 14:52:40|3781.5|3780.5|3780.5|3779.5|3782|3780.5|3780.5|3779.5|55
1645541570000|2022-02-22 14:52:50|||||||||11
1645541580000|2022-02-22 14:53:00|3780|3780|3784|3782.5|3784|3783|3780|3780|3344
1645541590000|2022-02-22 14:53:10|3784.5|3783|3785.5|3785|3786|3785|3783.5|3782.5|11702
1645541600000|2022-02-22 14:53:20|3786|3784.5|3786.5|3785.5|3786.5|3786|3785.5|3784.5|7531
1645541610000|2022-02-22 14:53:30|3787|3786|3789|3788|3789|3788|3787|3786|6108
1645541620000|2022-02-22 14:53:40|3788.5|3787.5|3786|3784.5|3788.5|3787.5|3786|3784.5|1355
1645541630000|2022-02-22 14:53:50|3786.5|3785|3786|3785|3786.5|3785.5|3785.5|3785|1970
1645541640000|2022-02-22 14:54:00|3786.5|3785.5|3786.5|3785.5|3787|3786|3786|3785|2183
1645541650000|2022-02-22 14:54:10|3787|3786|3787|3785.5|3787.5|3787|3786.5|3785.5|1359
1645541660000|2022-02-22 14:54:20|3786.5|3784|3784|3783|3786.5|3784|3784|3783|776
1645541670000|2022-02-22 14:54:30|3784.5|3783.5|3786.5|3785.5|3787|3786|3784.5|3783.5|2081
1645541680000|2022-02-22 14:54:40||3786||3786||3786||3786|13
1645541690000|2022-02-22 14:54:50|3787|3786.5|3788.5|3787.5|3789|3787.5|3787|3786.5|204
1645541700000|2022-02-22 14:55:00|3788|3788|3789|3788|3789.5|3788.5|3788|3788|687
1645541710000|2022-02-22 14:55:10|3788.5|3787.5|3788|3787.5|3788.5|3788|3788|3787.5|97
1645541720000|2022-02-22 14:55:20|3787.5|3787|3787|3786|3787.5|3787|3787|3786|547
1645541730000|2022-02-22 14:55:30|3787.5|3786.5|3788|3787|3788|3787|3787|3786.5|1984
1645541740000|2022-02-22 14:55:40|3788.5|3787.5|3789|3787.5|3789|3787.5|3788.5|3787|2519
1645541750000|2022-02-22 14:55:50|3788.5|3788|3786.5|3785.5|3789|3788|3786.5|3785.5|977
1645541760000|2022-02-22 14:56:00||3785||3785||3785||3785|0
1645541770000|2022-02-22 14:56:10|3786|3785.5|3786.5|3785.5|3786.5|3785.5|3786|3785|1
1645541780000|2022-02-22 14:56:20|3786|3786|3786|3784.5|3786|3786|3785.5|3784.5|648
1645541790000|2022-02-22 14:56:30|3786.5|3785|3785.5|3784.5|3786.5|3785.5|3785.5|3784.5|770
1645541800000|2022-02-22 14:56:40|3785|3784|3784.5|3784|3785|3784|3784|3783.5|607
1645541810000|2022-02-22 14:56:50|3785|3784.5|3784.5|3784|3785.5|3784.5|3784.5|3784|960
1645541820000|2022-02-22 14:57:00|3784|3783.5|3784|3783|3784|3783.5|3784|3782.5|340
1645541840000|2022-02-22 14:57:20|3783.5||3784||3784||3783.5||203
1645541850000|2022-02-22 14:57:30||3783.5||3783||3783.5||3783|1114
1645541860000|2022-02-22 14:57:40|3783.5|3783.5|3783.5|3782.5|3783.5|3783.5|3783.5|3782.5|1174
1645541870000|2022-02-22 14:57:50|3783|3782|3783.5|3782.5|3783.5|3782.5|3783|3782|182
1645541880000|2022-02-22 14:58:00|3783|3782|3782.5|3781.5|3783|3782|3782.5|3781.5|57
1645541890000|2022-02-22 14:58:10|3782|3782|3782.5|3781.5|3782.5|3782|3782|3781.5|669
1645541900000|2022-02-22 14:58:20|3783|3782|3783.5|3782.5|3783.5|3783|3783|3782|1908
1645541910000|2022-02-22 14:58:30||3783||3783||3783||3782.5|206
1645541920000|2022-02-22 14:58:40|3784|3783.5|3784|3783.5|3784|3783.5|3784|3783|1169
1645541930000|2022-02-22 14:58:50|3784.5|3784|3785|3784|3786|3785.5|3784.5|3784|3900
1645541940000|2022-02-22 14:59:00|3784.5|3784.5|3784|3783|3784.5|3784.5|3784|3783|1693
1645541950000|2022-02-22 14:59:10|3784.5|3783.5|3784.5|3784|3784.5|3784|3784|3783.5|523
1645541960000|2022-02-22 14:59:20||3783.5||3783.5||3783.5||3783.5|98
1645541970000|2022-02-22 14:59:30|3785|3783|3785|3784|3785|3784.5|3785|3783|1218
1645541980000|2022-02-22 14:59:40|3785.5|3784.5|3786|3785|3786|3785.5|3785.5|3784.5|1062
1645541990000|2022-02-22 14:59:50|3786.5|3785.5|3789|3787.5|3789|3788|3786.5|3785.5|2755
1645542010000|2022-02-22 15:00:10|3788.5|3787|3788|3786.5|3788.5|3787|3788|3786.5|835
1645542020000|2022-02-22 15:00:20||3787||3787.5||3787.5||3786.5|159
1645542030000|2022-02-22 15:00:30|||||||||20
1645542040000|2022-02-22 15:00:40|3788.5|3788|3788.5|3787.5|3789|3788|3788.5|3787.5|6142
1645542060000|2022-02-22 15:01:00|3788|3787|3788|3787|3788.5|3787|3787.5|3787|141
1645542080000|2022-02-22 15:01:20|3787.5|3787.5|3786|3784.5|3787.5|3787.5|3786|3784.5|3550
1645542090000|2022-02-22 15:01:30|3785|3785|3785|3784|3785|3785|3785|3784|760
1645542100000|2022-02-22 15:01:40|3785.5|3784.5|3785|3784.5|3785.5|3784.5|3785|3784.5|1481
1645542110000|2022-02-22 15:01:50||3784||3784||3784||3784|321
1645542120000|2022-02-22 15:02:00|3784.5|3783.5|3784|3783|3784.5|3783.5|3784|3783|423
1645542130000|2022-02-22 15:02:10||3783.5||3783||3783.5||3783|702
1645542140000|2022-02-22 15:02:20|3783.5|3782.5|3783|3781.5|3783.5|3782.5|3783|3781.5|2144
1645542150000|2022-02-22 15:02:30||3782||3782||3782||3781.5|333
1645542160000|2022-02-22 15:02:40||3781.5||3782||3782||3781.5|26
1645542170000|2022-02-22 15:02:50|3783.5|3782.5|3783.5|3782.5|3783.5|3783|3783.5|3782|1732
1645542190000|2022-02-22 15:03:10|3784|3783|3785.5|3784.5|3785.5|3784.5|3783.5|3783|2181
1645542200000|2022-02-22 15:03:20|3785||3785.5||3785.5||3785||69
1645542210000|2022-02-22 15:03:30||3785||3785||3785||3784.5|0
1645542220000|2022-02-22 15:03:40|3786|3785.5|3786.5|3785.5|3786.5|3786|3786|3785.5|476
1645542230000|2022-02-22 15:03:50|||||||||562
1645542240000|2022-02-22 15:04:00|3786|3786|3786|3785|3786.5|3786|3785|3784.5|1548
1645542250000|2022-02-22 15:04:10||3784.5||3785.5||3785.5||3784.5|0
1645542260000|2022-02-22 15:04:20||3785||3785.5||3785.5||3785|39
1645542270000|2022-02-22 15:04:30|3786.5|3784.5|3786.5|3785.5|3786.5|3786|3786.5|3784.5|251
1645542290000|2022-02-22 15:04:50||3786||3785.5||3786||3785.5|957
1645542310000|2022-02-22 15:05:10|3786|3785|3788|3787|3788|3787|3786|3785|1991
1645542330000|2022-02-22 15:05:30|3787.5|3786.5|3787|3786|3787.5|3787|3787|3786|312
1645542340000|2022-02-22 15:05:40|3786.5|3785.5|3785|3784|3786.5|3785.5|3785|3784|1389
1645542350000|2022-02-22 15:05:50|3785.5|3784.5|3787|3786|3787|3786.5|3785|3784|3971
1645542360000|2022-02-22 15:06:00|3787.5|3787|3786|3785.5|3787.5|3787|3786|3785.5|1920
1645542370000|2022-02-22 15:06:10|3785.5|3785|3786|3784.5|3786|3785|3785.5|3784.5|117
1645542380000|2022-02-22 15:06:20|3787|3785|3787|3785.5|3787|3786|3786.5|3785|498
1645542390000|2022-02-22 15:06:30|3787.5|3786|3788|3787|3788|3787|3787.5|3786|73
1645542400000|2022-02-22 15:06:40|3788.5|3787.5|3789.5|3788.5|3789.5|3788.5|3788.5|3787.5|998
1645542410000|2022-02-22 15:06:50|3789|3788|3789|3788|3789|3788.5|3788.5|3787.5|616
1645542420000|2022-02-22 15:07:00|3790|3788.5|3790|3789|3790.5|3789.5|3789.5|3788.5|2232
1645542430000|2022-02-22 15:07:10|3789.5|3788.5|3789|3788.5|3789.5|3788.5|3789|3788|118
1645542440000|2022-02-22 15:07:20|3788.5|3788|3788.5|3788|3788.5|3788|3788.5|3787.5|341
1645542450000|2022-02-22 15:07:30|3788|3787.5|3788.5|3787.5|3788.5|3787.5|3788|3787.5|467
1645542460000|2022-02-22 15:07:40|3787.5|3787|3787|3786|3788.5|3787.5|3787|3786|2221
1645542470000|2022-02-22 15:07:50|||||||||33
1645542480000|2022-02-22 15:08:00|3786.5|3786.5|3786.5|3785.5|3786.5|3786.5|3786.5|3785.5|107
1645542490000|2022-02-22 15:08:10|3786|3785|3785.5|3784.5|3786|3785|3785.5|3784.5|0
1645542500000|2022-02-22 15:08:20|3785|3784|3787|3786|3787|3786|3785|3783.5|2534
1645542510000|2022-02-22 15:08:30|3788.5|3786.5|3788|3786.5|3788.5|3788|3787.5|3786.5|4365
1645542520000|2022-02-22 15:08:40|||||||||114
1645542530000|2022-02-22 15:08:50|3787.5|3786|3787|3786|3787.5|3786|3787|3786|150
1645542540000|2022-02-22 15:09:00|3787.5|3786.5|3786|3785|3787.5|3786.5|3786|3784.5|892
1645542550000|2022-02-22 15:09:10|3785.5|3785.5|3786|3785|3786|3785.5|3785.5|3785|1364
1645542560000|2022-02-22 15:09:20|3785.5|3784.5|3785|3784|3785.5|3784.5|3785|3784|642
1645542570000|2022-02-22 15:09:30|3784.5|3783.5|3785|3784|3785|3784|3784.5|3783.5|228
1645542580000|2022-02-22 15:09:40|3785.5|3784.5|3786.5|3785.5|3786.5|3785.5|3785.5|3784.5|1184
1645542590000|2022-02-22 15:09:50|||||||||932
1645542600000|2022-02-22 15:10:00|3786||3786.5||3786.5||3786||40
1645542610000|2022-02-22 15:10:10|3786|3785|3785|3784|3786|3785|3785|3784|2088
1645542620000|2022-02-22 15:10:20|3785.5|3784.5|3785|3784|3785.5|3784.5|3785|3784|5
1645542630000|2022-02-22 15:10:30|3784.5|3783.5|3784|3783|3784.5|3783.5|3784|3782.5|469
1645542640000|2022-02-22 15:10:40||3783.5||3783||3783.5||3783|704
1645542650000|2022-02-22 15:10:50||3783.5||3783.5||3783.5||3783|489
1645542660000|2022-02-22 15:11:00|3784.5|3784|3786|3785|3786.5|3785|3784|3784|1322
1645542670000|2022-02-22 15:11:10|3785.5|3784.5|3785|3784|3785.5|3784.5|3784.5|3783.5|91
1645542680000|2022-02-22 15:11:20|3785.5|3784.5|3786|3784.5|3786|3784.5|3785.5|3784.5|171
1645542690000|2022-02-22 15:11:30|3785.5|3784|3784.5|3783.5|3785.5|3784|3784.5|3783.5|1428
1645542710000|2022-02-22 15:11:50|||||||||83
1645542720000|2022-02-22 15:12:00|3785|3784|3785|3784|3785.5|3785|3785|3784|1034
1645542730000|2022-02-22 15:12:10|3785.5|3784.5|3785|3784|3786|3785|3785|3784|1225
1645542740000|2022-02-22 15:12:20|3784.5|3783|3784|3783|3784.5|3783.5|3784|3783|899
1645542750000|2022-02-22 15:12:30|3784.5|3783.5|3783.5|3782.5|3784.5|3783.5|3783|3782.5|3799
1645542760000|2022-02-22 15:12:40|3784|3783|3783|3782.5|3784|3783.5|3783|3782|974
1645542770000|2022-02-22 15:12:50|3783.5|3783|3785|3784|3785|3784|3783.5|3783|448
1645542780000|2022-02-22 15:13:00|3784.5|3783.5|3785|3784|3785|3784|3784.5|3783|553
1645542790000|2022-02-22 15:13:10|3785.5|3784.5|3785.5|3784.5|3785.5|3784.5|3785.5|3783.5|1249
1645542800000|2022-02-22 15:13:20|3786|3785|3786.5|3785.5|3787|3785.5|3786|3785|700
1645542810000|2022-02-22 15:13:30|3786|3785|3786|3785|3786.5|3786|3786|3785|2899
1645542820000|2022-02-22 15:13:40|3786.5|3785.5|3787|3786|3787|3786|3786.5|3785.5|988
1645542830000|2022-02-22 15:13:50|3787.5|3786.5|3787|3786|3787.5|3787|3786.5|3786|2247
1645542840000|2022-02-22 15:14:00|3786.5|3786.5|3787|3786.5|3787|3786.5|3786.5|3786.5|50
1645542850000|2022-02-22 15:14:10|3786.5|3786|3787|3786|3787|3786|3786.5|3785.5|2804
1645542860000|2022-02-22 15:14:20|3787.5|3786.5|3788|3787|3788|3787|3787.5|3786.5|1105
1645542870000|2022-02-22 15:14:30|3788.5|3787.5|3788.5|3788|3788.5|3788|3788.5|3787.5|1816
1645542880000|2022-02-22 15:14:40|3789|3788.5|3789.5|3788.5|3789.5|3788.5|3789|3788.5|581
1645542890000|2022-02-22 15:14:50|3790|3789|3790.5|3789.5|3790.5|3789.5|3790|3789|87
1645542900000|2022-02-22 15:15:00|3791|3790|3793|3791.5|3793|3792|3791|3790|924
1645542910000|2022-02-22 15:15:10|3792.5|3791|3791|3790|3792.5|3791|3790.5|3790|2165
1645542920000|2022-02-22 15:15:20|3791.5|3790.5|3791.5|3791|3791.5|3791|3791|3790.5|603
1645542930000|2022-02-22 15:15:30|3791|3790.5|3791|3790|3791.5|3791|3791|3790|1535
1645542950000|2022-02-22 15:15:50|3791.5|3790.5|3791.5|3791|3791.5|3791|3791.5|3790.5|745
1645542960000|2022-02-22 15:16:00|3791|3790|3791.5|3790.5|3791.5|3790.5|3791|3790|117
1645542970000|2022-02-22 15:16:10|3791|3790|3791|3789.5|3791|3790|3791|3789.5|1283
1645542990000|2022-02-22 15:16:30|3790.5||3790.5||3791||3790||173
1645543000000|2022-02-22 15:16:40|3790|3790|3790.5|3789.5|3790.5|3790|3790|3789.5|175
1645543020000|2022-02-22 15:17:00|3790|3789|3790|3789.5|3790|3789.5|3790|3789|323
1645543030000|2022-02-22 15:17:10||3789||3789||3789||3789|176
1645543040000|2022-02-22 15:17:20|3790.5|3789.5|3790.5|3789.5|3790.5|3790|3790.5|3789.5|1157
1645543050000|2022-02-22 15:17:30|3790|3789|3790|3789|3790|3789|3790|3789|196
1645543060000|2022-02-22 15:17:40||3789.5||3789.5||3789.5||3789.5|1135
1645543070000|2022-02-22 15:17:50|3790.5|3790|3792|3791|3792|3791.5|3790.5|3790|1685
1645543080000|2022-02-22 15:18:00|3791.5|3790.5|3791.5|3790.5|3791.5|3790.5|3791.5|3790.5|254
1645543090000|2022-02-22 15:18:10||3791||3791||3791||3791|180
1645543100000|2022-02-22 15:18:20|3792|3790.5|3792|3790.5|3792|3790.5|3792|3790.5|6
1645543110000|2022-02-22 15:18:30||3791||3791||3791.5||3791|0
1645543120000|2022-02-22 15:18:40|3792.5|3791.5|3792.5|3792|3792.5|3792|3792.5|3791.5|315
1645543130000|2022-02-22 15:18:50|3793|3792.5|3794|3793.5|3794|3793.5|3793|3792.5|3250
1645543140000|2022-02-22 15:19:00|3793.5|3793|3795.5|3794.5|3795.5|3794.5|3793.5|3792.5|1699
1645543150000|2022-02-22 15:19:10|3795|3794|3794|3793.5|3795|3794|3794|3792.5|1140
1645543160000|2022-02-22 15:19:20||3793||3793||3793||3793|58
1645543170000|2022-02-22 15:19:30|3794.5|3793.5|3794.5|3793.5|3794.5|3793.5|3794.5|3793.5|113
1645543180000|2022-02-22 15:19:40|3795||3795||3795||3795||0
1645543190000|2022-02-22 15:19:50|3794.5||3794.5||3794.5||3794.5||50
1645543200000|2022-02-22 15:20:00|3794|3793|3794.5|3793.5|3794.5|3793.5|3794|3792.5|2376
1645543230000|2022-02-22 15:20:30|3794|3793|3794|3793|3794|3793|3794|3793|0
1645543240000|2022-02-22 15:20:40|3793.5|3792.5|3792|3791|3793.5|3792.5|3792|3791|592
1645543250000|2022-02-22 15:20:50|3792.5|3791.5|3792|3790.5|3792.5|3791.5|3791.5|3790.5|698
1645543260000|2022-02-22 15:21:00|3791.5|3791|3791.5|3790.5|3791.5|3791|3791.5|3790|111
1645543270000|2022-02-22 15:21:10|3792|3791|3792|3790.5|3792|3791|3792|3790.5|102
1645543280000|2022-02-22 15:21:20|3791.5|3791|3791|3790|3791.5|3791|3790.5|3789.5|0
1645543290000|2022-02-22 15:21:30|3790.5|3789.5|3790.5|3789.5|3790.5|3789.5|3790.5|3789.5|0
1645543310000|2022-02-22 15:21:50|3791|3790|3791|3790|3791|3790.5|3790.5|3790|1153
1645543320000|2022-02-22 15:22:00|3790.5|3789.5|3790.5|3789|3790.5|3789.5|3790.5|3789|490
1645543330000|2022-02-22 15:22:10|3791|3789.5|3791|3790|3791|3790|3791|3789|183
1645543350000|2022-02-22 15:22:30|||||||||37
1645543370000|2022-02-22 15:22:50|3790.5|3789.5|3790|3789.5|3790.5|3790|3790|3789|1316
1645543380000|2022-02-22 15:23:00||3789||3789||3789||3788.5|177
1645543390000|2022-02-22 15:23:10|3790.5|3789.5|3791.5|3791|3791.5|3791|3790|3789.5|1507
1645543400000|2022-02-22 15:23:20|3792||3792||3792||3792||327
1645543410000|2022-02-22 15:23:30|3791.5|3790.5|3792|3790.5|3792|3791|3791.5|3790|721
1645543430000|2022-02-22 15:23:50|3791.5|3791|3792|3791|3792.5|3791.5|3791.5|3791|280
1645543440000|2022-02-22 15:24:00|3792.5|3791.5|3792.5|3791|3792.5|3791.5|3792|3791|301
1645543450000|2022-02-22 15:24:10||3791.5||3791.5||3791.5||3791.5|0
1645543470000|2022-02-22 15:24:30|3793|3792|3793|3792|3793|3792|3793|3791.5|776
1645543480000|2022-02-22 15:24:40|3793.5|3792.5|3793.5|3792.5|3793.5|3792.5|3793.5|3792.5|427
1645543510000|2022-02-22 15:25:10|3794|3793|3794|3793|3794|3793|3794|3793|347
1645543520000|2022-02-22 15:25:20|3794.5|3793.5|3794.5|3793.5|3794.5|3793.5|3794.5|3793.5|31062
1645543530000|2022-02-22 15:25:30|3794|3793|3795|3794|3795|3794|3794|3793|567
1645543540000|2022-02-22 15:25:40|3794.5|3793.5|3794.5|3793.5|3794.5|3794|3794.5|3793.5|376
1645543550000|2022-02-22 15:25:50|3794|3793|3794|3793|3794|3793|3794|3793|735
1645543560000|2022-02-22 15:26:00||3793.5||3793||3793.5||3793|0
1645543570000|2022-02-22 15:26:10|3794.5|3793.5|3795|3794.5|3795|3794.5|3794.5|3793.5|826
1645543580000|2022-02-22 15:26:20|3794.5|3794|3793.5|3792|3794.5|3794|3792.5|3792|3108
1645543590000|2022-02-22 15:26:30|3793|3791.5|3792|3791|3793|3791.5|3792|3790.5|373
1645543600000|2022-02-22 15:26:40|3791.5|3790.5|3791.5|3790.5|3791.5|3790.5|3791.5|3790.5|57
1645543610000|2022-02-22 15:26:50|3792|3790|3791.5|3790|3792|3790.5|3791|3790|386
1645543620000|2022-02-22 15:27:00|3791|3790.5|3792|3790.5|3792|3791|3791|3790|135
1645543630000|2022-02-22 15:27:10||3791||3791.5||3791.5||3790.5|1596
1645543640000|2022-02-22 15:27:20||3791||3791||3791||3791|408
1645543650000|2022-02-22 15:27:30|3792.5|3791.5|3793|3792|3793|3792|3792.5|3791.5|714
1645543660000|2022-02-22 15:27:40|3793.5|3792.5|3793.5|3792.5|3793.5|3792.5|3793|3792.5|1057
1645543670000|2022-02-22 15:27:50||3793||3792.5||3793||3792.5|22
1645543680000|2022-02-22 15:28:00||3792||3792||3792.5||3792|77
1645543690000|2022-02-22 15:28:10|3794|3792.5|3793.5|3793|3794|3793|3793.5|3792|667
1645543700000|2022-02-22 15:28:20||3792.5||3792.5||3792.5||3792.5|2386
1645543720000|2022-02-22 15:28:40|3793|3792|3794|3793.5|3794|3793.5|3792.5|3792|292235
1645543730000|2022-02-22 15:28:50|3794.5|3794|3795|3793.5|3795|3794|3794.5|3793.5|904
1645543740000|2022-02-22 15:29:00|3795.5|3794|3795|3794|3796|3795|3795|3793.5|441
1645543750000|2022-02-22 15:29:10||3794.5||3794.5||3794.5||3794.5|43
1645543760000|2022-02-22 15:29:20|3795.5|3795|3795.5|3795|3796|3795.5|3795.5|3794.5|1075
1645543770000|2022-02-22 15:29:30||3794.5||3794.5||3795||3794|549
1645543780000|2022-02-22 15:29:40||3794||3794.5||3794.5||3794|0
1645543790000|2022-02-22 15:29:50|3796|3795|3796|3795|3796.5|3795.5|3796|3795|957
1645543800000|2022-02-22 15:30:00|3795.5|3794|3796|3794.5|3796|3794.5|3794.5|3793.5|588
1645543810000|2022-02-22 15:30:10|3795.5||3795.5||3795.5||3795.5||728
1645543820000|2022-02-22 15:30:20|3795|3795|3795.5|3794.5|3796|3795|3795|3794.5|1835
1645543830000|2022-02-22 15:30:30|3796|3795|3795.5|3795|3796.5|3795|3795.5|3795|2476
1645543840000|2022-02-22 15:30:40||3794.5||3794.5||3794.5||3794.5|195
1645543850000|2022-02-22 15:30:50|3796|3795|3796.5|3795.5|3796.5|3795.5|3795.5|3795|926
1645543860000|2022-02-22 15:31:00|3797||3796.5||3797||3796.5||606
1645543870000|2022-02-22 15:31:10|3797|3796|3797.5|3796.5|3797.5|3797|3797|3795.5|1599
1645543880000|2022-02-22 15:31:20|3798|3797|3798|3797|3798|3797|3798|3797|1333
1645543890000|2022-02-22 15:31:30|3798.5|3797.5|3798.5|3797.5|3798.5|3797.5|3798.5|3797.5|0
1645543900000|2022-02-22 15:31:40|3799|3798|3799|3798|3799.5|3798.5|3799|3798|1123
1645543910000|2022-02-22 15:31:50|3798.5|3798.5|3798|3797|3799.5|3798.5|3798|3797|2350
1645543920000|2022-02-22 15:32:00|||||||||303
1645543930000|2022-02-22 15:32:10|3798.5|3797.5|3799|3797.5|3799|3797.5|3798.5|3797.5|135
1645543940000|2022-02-22 15:32:20|3799.5|3798|3799.5|3798.5|3799.5|3798.5|3799.5|3798|592
1645543950000|2022-02-22 15:32:30|3799|3798|3799|3798|3799|3798|3798.5|3798|166
1645543970000|2022-02-22 15:32:50|3798.5|3797.5|3798|3797|3798.5|3797.5|3798|3797|1088
1645543980000|2022-02-22 15:33:00|3798.5|3798|3798.5|3797.5|3799|3798|3798.5|3797.5|996
1645543990000|2022-02-22 15:33:10|3799|3798|3798|3797.5|3799|3798|3798|3797|575
1645544000000|2022-02-22 15:33:20|3797.5|3797|3797.5|3796.5|3798|3797|3797.5|3796.5|355
1645544010000|2022-02-22 15:33:30|3798.5|3797|3799|3797.5|3799|3797.5|3798.5|3797|482
1645544020000|2022-02-22 15:33:40|3798.5||3798.5||3799||3798.5||0
1645544040000|2022-02-22 15:34:00|3798|3797|3798|3796.5|3798|3797|3797|3796|740
1645544050000|2022-02-22 15:34:10|3797.5|3797|3798|3797|3798|3797|3797.5|3796.5|300
1645544060000|2022-02-22 15:34:20|3798.5|3797.5|3798.5|3797.5|3799|3797.5|3798.5|3797|524
1645544070000|2022-02-22 15:34:30|3799|3798|3799.5|3798|3799.5|3798.5|3798.5|3797.5|1670
1645544080000|2022-02-22 15:34:40|3800|3798.5|3800|3799|3800|3799.5|3800|3798.5|1789
1645544090000|2022-02-22 15:34:50|3799.5|3798.5|3800|3799|3800|3799|3799.5|3798|198
1645544100000|2022-02-22 15:35:00|3799.5|3798.5|3799.5|3798.5|3800|3799|3799.5|3798.5|0
1645544110000|2022-02-22 15:35:10|3799|3799|3799.5|3799|3799.5|3799|3799|3799|945
1645544120000|2022-02-22 15:35:20|3800|3798.5|3800|3799|3800|3799|3799.5|3798.5|1332
1645544140000|2022-02-22 15:35:40|3799.5|3798.5|3799.5|3798.5|3799.5|3798.5|3799.5|3798.5|0
1645544150000|2022-02-22 15:35:50|3799|3798|3796.5|3796|3799|3798|3796.5|3796|1600
1645544160000|2022-02-22 15:36:00||3795.5||3795.5||3795.5||3795.5|448
1645544170000|2022-02-22 15:36:10|3797|3796|3796.5|3795.5|3797|3796|3796.5|3795.5|425
1645544180000|2022-02-22 15:36:20|3796|3795|3795.5|3794.5|3796.5|3795|3795.5|3794.5|482
1645544190000|2022-02-22 15:36:30|3795|3795|3795.5|3794.5|3795.5|3795|3795|3794.5|1000
1645544200000|2022-02-22 15:36:40|3796|3795|3796|3795|3796|3795.5|3796|3795|610
1645544210000|2022-02-22 15:36:50|3795.5|3794.5|3796|3794.5|3796|3795|3795.5|3794.5|259
1645544220000|2022-02-22 15:37:00|3795.5|3795|3795|3794|3795.5|3795|3795|3794|1
1645544230000|2022-02-22 15:37:10|3794.5|3794.5|3794.5|3793.5|3794.5|3794.5|3794.5|3793.5|357
1645544240000|2022-02-22 15:37:20|||||||||29
1645544260000|2022-02-22 15:37:40|3795|3794.5|3795|3794|3795|3794.5|3794.5|3794|826
1645544270000|2022-02-22 15:37:50|3794.5|3793.5|3795|3793.5|3795|3793.5|3794.5|3793.5|0
1645544280000|2022-02-22 15:38:00|3794.5|3794|3793.5|3792.5|3794.5|3794|3793.5|3792|867
1645544290000|2022-02-22 15:38:10||3793||3792.5||3793||3792.5|505
1645544300000|2022-02-22 15:38:20|3794|3793|3795|3794.5|3795|3794.5|3793.5|3793|902
1645544310000|2022-02-22 15:38:30|3795.5|3794|3795.5|3794.5|3795.5|3794.5|3795.5|3794|278
1645544320000|2022-02-22 15:38:40|3796|3795|3796|3795.5|3796|3795.5|3796|3795|250
1645544330000|2022-02-22 15:38:50|3795.5|3795|3796.5|3795.5|3796.5|3795.5|3795.5|3794.5|650
1645544340000|2022-02-22 15:39:00|3797|3796|3796.5|3795|3797|3796|3796|3795|398
1645544350000|2022-02-22 15:39:10|3797|3795.5|3796.5|3795.5|3797|3796|3796.5|3795.5|536
1645544360000|2022-02-22 15:39:20|3796|3795|3795.5|3794|3797.5|3797|3795|3794|13314
1645544370000|2022-02-22 15:39:30|3795|3794.5|3796|3795|3796|3795|3795|3794.5|918
1645544380000|2022-02-22 15:39:40|3795.5|3794.5|3795.5|3794.5|3796|3795|3795.5|3794.5|604
1645544390000|2022-02-22 15:39:50|3795|3794|3795.5|3794.5|3795.5|3794.5|3794.5|3793.5|1245
1645544400000|2022-02-22 15:40:00|3795|3795|3797|3795.5|3797|3795.5|3795|3795|2786
1645544410000|2022-02-22 15:40:10|3797.5|3796|3796.5|3796|3797.5|3797|3796|3795.5|2500
1645544420000|2022-02-22 15:40:20||3795.5||3795.5||3795.5||3795.5|93
1645544430000|2022-02-22 15:40:30|3797|3796|3797.5|3796.5|3797.5|3796.5|3796.5|3796|1890
1645544440000|2022-02-22 15:40:40|||||||||100
1645544450000|2022-02-22 15:40:50|||||||||419
1645544460000|2022-02-22 15:41:00|3797|3796|3796|3795.5|3797|3796|3796|3795.5|117
1645544470000|2022-02-22 15:41:10|3796.5|3796|3796.5|3795.5|3796.5|3796|3795.5|3795|3175
1645544480000|2022-02-22 15:41:20|3797|3796|3797.5|3797|3797.5|3797|3797|3796|1693
1645544490000|2022-02-22 15:41:30|3798|3797.5|3798.5|3797.5|3798.5|3798|3798|3797.5|1092
1645544500000|2022-02-22 15:41:40|3798|3798|3797.5|3796.5|3798.5|3798|3797.5|3796.5|1595
1645544510000|2022-02-22 15:41:50|3797|3796|3797.5|3796|3797.5|3796.5|3796.5|3796|269
1645544520000|2022-02-22 15:42:00|3797|3797|3797.5|3796.5|3797.5|3797|3797|3796|3366
1645544530000|2022-02-22 15:42:10|3798|3797|3799|3798|3799|3798|3797.5|3797|1033
1645544540000|2022-02-22 15:42:20|3799.5|3798.5|3799.5|3798.5|3799.5|3799|3798.5|3797.5|2679
1645544550000|2022-02-22 15:42:30||3799||3798.5||3799||3798.5|217
1645544560000|2022-02-22 15:42:40|3799|3798|3799.5|3798.5|3799.5|3798.5|3799|3798|114
1645544570000|2022-02-22 15:42:50|3799|3798|3799.5|3798|3799.5|3798|3798.5|3797.5|138
1645544580000|2022-02-22 15:43:00|3799|3798.5|3800|3799|3800|3799|3799|3798|479
1645544590000|2022-02-22 15:43:10|3799.5|3798|3799|3798.5|3800|3798.5|3799|3798|383
1645544600000|2022-02-22 15:43:20|3798.5|3797.5|3798.5|3798|3798.5|3798|3798.5|3797.5|338
1645544610000|2022-02-22 15:43:30|3798|3797.5|3798.5|3797.5|3798.5|3797.5|3797.5|3796.5|716
1645544620000|2022-02-22 15:43:40|3798|3797|3799|3798|3799|3798|3797.5|3796.5|3515
1645544630000|2022-02-22 15:43:50|3798.5|3797.5|3799|3797.5|3799|3798|3798.5|3797.5|286
1645544640000|2022-02-22 15:44:00|3798.5|3798|3799|3798.5|3799|3798.5|3798.5|3797.5|674
1645544650000|2022-02-22 15:44:10|||||||||819
1645544660000|2022-02-22 15:44:20|3800|3799|3799.5|3798.5|3800|3799|3799|3798.5|306
1645544670000|2022-02-22 15:44:30|3799||3799||3799||3799||16
1645544680000|2022-02-22 15:44:40||3798||3798||3798||3798|77
1645544690000|2022-02-22 15:44:50||3798.5||3798||3798.5||3798|110
1645544720000|2022-02-22 15:45:20|3798.5||3798.5||3798.5||3798.5||14
1645544730000|2022-02-22 15:45:30|3799|3798.5|3799|3798|3799|3798.5|3798.5|3798|1669
1645544740000|2022-02-22 15:45:40|3798.5|3797.5|3799|3798.5|3799|3798.5|3798.5|3797.5|2142
1645544750000|2022-02-22 15:45:50||3798||3798||3798||3798|0
1645544760000|2022-02-22 15:46:00|3798.5|3798.5|3797.5|3796.5|3798.5|3798.5|3797.5|3796|1610
1645544770000|2022-02-22 15:46:10|3797|3796|3796|3795|3797|3796|3796|3795|820
1645544780000|2022-02-22 15:46:20|3795.5|3794.5|3795|3794|3795.5|3795|3795|3793.5|1069
1645544790000|2022-02-22 15:46:30|3795.5|3794.5|3796|3795|3797|3796|3795.5|3794|3990
1645544800000|2022-02-22 15:46:40|3796.5|3795.5|3796.5|3795.5|3796.5|3795.5|3796.5|3795|491
1645544810000|2022-02-22 15:46:50|3796|3795|3796.5|3795.5|3796.5|3795.5|3795.5|3794.5|577
1645544820000|2022-02-22 15:47:00|3796|3795|3795.5|3794.5|3796|3795.5|3795.5|3794.5|0
1645544830000|2022-02-22 15:47:10|3795|3794|3794.5|3793.5|3795.5|3794|3794.5|3793.5|478
1645544840000|2022-02-22 15:47:20|3794|3793|3793|3792|3794.5|3793.5|3793|3792|595
1645544850000|2022-02-22 15:47:30|3793.5|3793|3793|3791.5|3794|3793.5|3793|3791.5|1423
1645544860000|2022-02-22 15:47:40|3792.5|3791|3792|3790.5|3792.5|3792|3791|3790|4623
1645544880000|2022-02-22 15:48:00|3792.5|3791|3792.5|3791.5|3792.5|3791.5|3792.5|3791|1533
1645544890000|2022-02-22 15:48:10|3793|3792|3793.5|3792.5|3793.5|3792.5|3793|3792|573
1645544900000|2022-02-22 15:48:20|||||||||45
1645544910000|2022-02-22 15:48:30|3793|3792|3792.5|3791.5|3793|3792|3792.5|3791.5|598
1645544920000|2022-02-22 15:48:40|3792|3791|3792.5|3791.5|3792.5|3791.5|3792|3791|1007
1645544930000|2022-02-22 15:48:50|3792|3792|3790.5|3789.5|3792.5|3792|3790.5|3789.5|2232
1645544940000|2022-02-22 15:49:00|3791|3790|3791.5|3790.5|3792|3791|3791|3790|654
1645544950000|2022-02-22 15:49:10|3792|3791|3791.5|3790|3792.5|3791|3791|3790|313
1645544960000|2022-02-22 15:49:20|3791|3790.5|3791|3790|3791|3790.5|3790.5|3790|611
1645544970000|2022-02-22 15:49:30|3791.5|3790.5|3791.5|3790.5|3792|3791|3791|3790|1961
1645544980000|2022-02-22 15:49:40|3791|3790|3790.5|3789.5|3791|3790|3790|3789.5|1169
1645544990000|2022-02-22 15:49:50|3791|3790|3791|3790|3791.5|3790|3790.5|3789.5|2513
1645545000000|2022-02-22 15:50:00|3791.5|3789.5|3790.5|3789.5|3791.5|3789.5|3790.5|3789.5|59
1645545010000|2022-02-22 15:50:10|3791||3790.5||3791||3790.5||398
1645545020000|2022-02-22 15:50:20|3791|3790.5|3789.5|3788.5|3791|3790.5|3789.5|3788.5|1660
1645545030000|2022-02-22 15:50:30|3788.5|3788|3788.5|3787.5|3789|3788|3788.5|3787.5|681
1645545050000|2022-02-22 15:50:50|3789|3788|3789|3788|3789|3788|3789|3788|1674
1645545080000|2022-02-22 15:51:20|3788.5|3787.5|3789.5|3788.5|3789.5|3788.5|3788.5|3787.5|1521
1645545090000|2022-02-22 15:51:30|3789|3788|3789.5|3788.5|3789.5|3788.5|3789|3788|465
1645545100000|2022-02-22 15:51:40|3790.5|3789|3791.5|3790.5|3792|3790.5|3790.5|3789|1532
1645545110000|2022-02-22 15:51:50|3792|3791|3792|3791|3792.5|3791.5|3792|3790.5|448
1645545120000|2022-02-22 15:52:00|3792.5|3791.5|3793|3791.5|3793.5|3792.5|3792.5|3791.5|822
1645545130000|2022-02-22 15:52:10|3792.5|3792|3793|3792|3793|3792.5|3792.5|3791.5|0
1645545140000|2022-02-22 15:52:20|3792.5|3791.5|3793|3791.5|3793|3792|3792.5|3791.5|0
1645545150000|2022-02-22 15:52:30||3792||3792||3792||3792|0
1645545160000|2022-02-22 15:52:40|||||||||528
1645545170000|2022-02-22 15:52:50|3793.5|3792.5|3793.5|3792.5|3793.5|3792.5|3793|3792.5|1041
1645545180000|2022-02-22 15:53:00|3794|3792|3792.5|3791.5|3794|3792|3792.5|3791.5|97688
1645545190000|2022-02-22 15:53:10|3793|3792|3793|3792|3793|3792|3793|3792|881
1645545200000|2022-02-22 15:53:20|3792.5|3791.5|3792|3791|3792.5|3791.5|3792|3791|237
1645545210000|2022-02-22 15:53:30|3791.5||3792||3792||3791.5||0
1645545230000|2022-02-22 15:53:50||3791.5||3791||3791.5||3791|470
1645545240000|2022-02-22 15:54:00|3791.5|3790.5|3791.5|3790.5|3791.5|3790.5|3791.5|3790.5|513
1645545250000|2022-02-22 15:54:10|3792|3791|3792|3791|3792|3791|3792|3791|2221
1645545270000|2022-02-22 15:54:30|3791.5|3790.5|3790.5|3790|3791.5|3790.5|3790.5|3790|253
1645545290000|2022-02-22 15:54:50|3791||3791||3791||3790.5||567
1645545300000|2022-02-22 15:55:00|3790.5|3789.5|3789.5|3788.5|3790.5|3789.5|3789|3788|447
1645545310000|2022-02-22 15:55:10|||||||||1939
1645545320000|2022-02-22 15:55:20|3790|3789|3790.5|3789|3790.5|3789.5|3789.5|3789|816
1645545330000|2022-02-22 15:55:30|3790|3788.5|3789.5|3788.5|3790|3788.5|3789.5|3788.5|0
1645545340000|2022-02-22 15:55:40|3789||3789||3789||3789||370
1645545350000|2022-02-22 15:55:50|3789.5|3789|3789.5|3789|3789.5|3789|3789.5|3789|339
1645545360000|2022-02-22 15:56:00|3790|3789.5|3789.5|3789|3790.5|3789.5|3789.5|3789|1082
1645545370000|2022-02-22 15:56:10|3789|3788.5|3790|3789|3790|3789|3789|3788|3378
1645545380000|2022-02-22 15:56:20|3789.5|3788.5|3789|3788.5|3789.5|3788.5|3789|3788.5|464
1645545390000|2022-02-22 15:56:30|3789.5||3789.5||3790||3789||644
1645545400000|2022-02-22 15:56:40|3789|3788|3788|3787|3789|3788|3788|3787|68
1645545410000|2022-02-22 15:56:50|3788.5|3787.5|3788.5|3787.5|3788.5|3787.5|3788|3787.5|774
1645545420000|2022-02-22 15:57:00||3788||3787.5||3788||3787.5|345
1645545430000|2022-02-22 15:57:10||3788||3788||3788||3788|224
1645545440000|2022-02-22 15:57:20|3789|3787.5|3788.5|3787.5|3789|3787.5|3788.5|3787.5|190
1645545450000|2022-02-22 15:57:30|3789|3788|3788.5|3787.5|3789|3788|3788|3787.5|0
1645545460000|2022-02-22 15:57:40|3789|3788|3788.5|3787.5|3789|3788|3788.5|3787.5|1050
1645545470000|2022-02-22 15:57:50|3788|3787|3787.5|3787|3788|3787|3787.5|3787|1365
1645545480000|2022-02-22 15:58:00|3788|3787.5|3788.5|3787.5|3788.5|3787.5|3788|3787.5|988
1645545490000|2022-02-22 15:58:10|3788|3787|3787.5|3786.5|3788|3787|3787.5|3786.5|1265
1645545510000|2022-02-22 15:58:30|3787||3787||3787||3787||175
1645545520000|2022-02-22 15:58:40||3786||3786||3786||3786|1146
1645545540000|2022-02-22 15:59:00|3786.5|3785|3787.5|3786.5|3788|3787|3786|3785|3870
1645545550000|2022-02-22 15:59:10|3787||3787||3787||3787||203
1645545560000|2022-02-22 15:59:20|3786.5|3786|3786|3785.5|3786.5|3786|3785.5|3784.5|1050
1645545570000|2022-02-22 15:59:30|3787|3786|3787|3786|3787|3786|3786|3785.5|1287
1645545580000|2022-02-22 15:59:40|3787.5|3786.5|3788|3787|3788|3787.5|3787|3786.5|2139
1645545590000|2022-02-22 15:59:50|3788.5|3787.5|3788.5|3787.5|3788.5|3788|3788.5|3787.5|2151
1645545600000|2022-02-22 16:00:00|3788|3787|3788.5|3787.5|3789.5|3789|3788|3786.5|2274
1645545610000|2022-02-22 16:00:10|3789|3788|3789|3787.5|3789|3788|3788.5|3787.5|106
1645545620000|2022-02-22 16:00:20|3788.5|3786.5|3788|3786.5|3788.5|3786.5|3788|3786.5|79
1645545630000|2022-02-22 16:00:30||3787||3787.5||3787.5||3787|644
1645545640000|2022-02-22 16:00:40|3787.5|3787|3788|3787|3788|3787.5|3787|3786.5|2830
1645545650000|2022-02-22 16:00:50|3788.5|3787.5|3789|3788|3789|3788|3788.5|3787.5|471
1645545660000|2022-02-22 16:01:00|3788.5|3787.5|3788.5|3787|3788.5|3787.5|3788|3787|476
1645545670000|2022-02-22 16:01:10|3789|3787.5|3789|3788|3789|3788|3789|3787.5|362
1645545680000|2022-02-22 16:01:20|3789.5|3788.5|3789.5|3788.5|3789.5|3788.5|3789.5|3788.5|176
1645545700000|2022-02-22 16:01:40|3790|3789|3792|3791|3792.5|3791.5|3790|3789|11566
1645545710000|2022-02-22 16:01:50|3791.5|3790.5|3791.5|3790.5|3791.5|3790.5|3791|3790.5|1188
1645545720000|2022-02-22 16:02:00|3792|3791|3792.5|3791.5|3792.5|3791.5|3791.5|3790.5|597
1645545730000|2022-02-22 16:02:10|3792||3792.5||3792.5||3792||0
1645545740000|2022-02-22 16:02:20|3793|3792|3792.5|3791.5|3793.5|3793|3792.5|3791.5|9337
1645545750000|2022-02-22 16:02:30|3793|3792|3792.5|3791.5|3793.5|3792.5|3792.5|3791.5|602
1645545760000|2022-02-22 16:02:40|3793|3792|3792.5|3791.5|3793|3792|3792|3791.5|1398
1645545770000|2022-02-22 16:02:50|3792|3791|3792|3791|3792|3791|3792|3791|295
1645545780000|2022-02-22 16:03:00|3791.5|3790.5|3792|3790.5|3792|3790.5|3791.5|3790.5|228
1645545790000|2022-02-22 16:03:10||3791||3791||3791||3791|65
1645545800000|2022-02-22 16:03:20|3791.5|3790.5|3790.5|3789.5|3791.5|3790.5|3790.5|3789.5|895
1645545810000|2022-02-22 16:03:30||3789||3789.5||3789.5||3789|219
1645545820000|2022-02-22 16:03:40|3790|3789|3790|3789|3790|3789|3790|3789|492
1645545830000|2022-02-22 16:03:50|3790.5|3790|3790.5|3789|3791|3790|3790.5|3789|1184
1645545840000|2022-02-22 16:04:00|3790|3789.5|3790.5|3789.5|3790.5|3789.5|3790|3789.5|58120
1645545850000|2022-02-22 16:04:10|3791|3790|3791|3790|3791.5|3790|3790.5|3790|2931
1645545860000|2022-02-22 16:04:20|||||||||103
1645545870000|2022-02-22 16:04:30|||||||||298
1645545890000|2022-02-22 16:04:50|3791.5|3790.5|3792|3791|3792|3791|3791|3790.5|454
1645545900000|2022-02-22 16:05:00|3792.5|3791.5|3792.5|3791.5|3792.5|3792|3792|3791|354
1645545910000|2022-02-22 16:05:10|3792|3791|3791|3790|3792|3791|3791|3790|435
1645545920000|2022-02-22 16:05:20|||||||||176
1645545930000|2022-02-22 16:05:30|||||||||298
1645545940000|2022-02-22 16:05:40|||||||||30
1645545960000|2022-02-22 16:06:00|3790.5|3789.5|3790|3789|3790.5|3789.5|3790|3789|700
1645545980000|2022-02-22 16:06:20|3790.5|3789.5|3790|3789|3791|3790|3790|3789|884
1645545990000|2022-02-22 16:06:30|3790.5|3789.5|3791|3790|3791|3790.5|3790.5|3789.5|1084
1645546000000|2022-02-22 16:06:40|3791.5|3790.5|3792.5|3791.5|3792.5|3791.5|3791|3790.5|459
1645546010000|2022-02-22 16:06:50|3792|3791|3791|3790.5|3792|3791|3791|3790.5|469
1645546020000|2022-02-22 16:07:00|3790.5|3790|3792.5|3791.5|3792.5|3791.5|3790.5|3790|1247
1645546030000|2022-02-22 16:07:10|3792|3791|3792.5|3791.5|3793|3792|3791.5|3791|5333
1645546040000|2022-02-22 16:07:20|3793|3792|3794.5|3793.5|3794.5|3793.5|3793|3791.5|1600
1645546050000|2022-02-22 16:07:30|3794|3793|3794.5|3793|3794.5|3793|3793.5|3793|487
1645546060000|2022-02-22 16:07:40|3794|3792.5|3793.5|3792.5|3794|3793|3793|3792.5|5920
1645546070000|2022-02-22 16:07:50|3794|3793|3794|3793|3794|3793|3793.5|3793|237
1645546080000|2022-02-22 16:08:00|3793.5|3792.5|3793.5|3792.5|3794|3792.5|3793|3792.5|205
1645546090000|2022-02-22 16:08:10|3793|3792|3792.5|3791.5|3793.5|3792|3792|3791.5|976
1645546110000|2022-02-22 16:08:30|3792|3791|3792.5|3791.5|3792.5|3791.5|3791.5|3791|4067
1645546120000|2022-02-22 16:08:40|3793|3792|3793|3792|3793|3792|3792.5|3792|1239
1645546130000|2022-02-22 16:08:50|3792.5|3791.5|3793.5|3792.5|3794|3793.5|3792.5|3791.5|1537
1645546140000|2022-02-22 16:09:00|3794|3793|3794|3793|3794|3793|3794|3793|499
1645546150000|2022-02-22 16:09:10|3794.5||3794||3794.5||3794||844
1645546160000|2022-02-22 16:09:20||3793.5||3793.5||3793.5||3793.5|647
1645546170000|2022-02-22 16:09:30|||||||||265
1645546180000|2022-02-22 16:09:40|3793.5|3793|3794|3793|3794|3793|3793.5|3793|12
1645546200000|2022-02-22 16:10:00|3794.5|3793.5|3794.5|3794|3795|3794|3794.5|3793.5|815
1645546210000|2022-02-22 16:10:10|3795|3794.5|3794.5|3794|3795|3794.5|3794.5|3794|259
1645546220000|2022-02-22 16:10:20|||||||||99
1645546230000|2022-02-22 16:10:30|3794|3793.5|3794|3793|3794|3793.5|3794|3793|557
1645546250000|2022-02-22 16:10:50|3793.5|3792.5|3793|3792.5|3793.5|3792.5|3793|3792.5|1757
1645546260000|2022-02-22 16:11:00|3792.5|3792|3792.5|3791.5|3792.5|3792|3792.5|3791|3954
1645546270000|2022-02-22 16:11:10|3793|3792|3793|3792|3793|3792|3792.5|3792|1813
1645546280000|2022-02-22 16:11:20|3793.5|3792.5|3793.5|3792.5|3793.5|3793|3793|3792|1409
1645546290000|2022-02-22 16:11:30|3793|3792|3792.5|3791.5|3793|3792|3792.5|3791.5|373
1645546300000|2022-02-22 16:11:40|||||||||176
1645546310000|2022-02-22 16:11:50|3792|3792|3792|3791.5|3792|3792|3792|3791.5|471
1645546320000|2022-02-22 16:12:00|3791.5|3791|3791.5|3791|3791.5|3791|3791.5|3791|541
1645546330000|2022-02-22 16:12:10|3792|3791.5|3793.5|3792.5|3794|3793|3792|3791.5|1759
1645546350000|2022-02-22 16:12:30|3793|3792|3792.5|3792|3793|3792|3792.5|3792|356
1645546360000|2022-02-22 16:12:40|3792|3791.5|3792.5|3791.5|3792.5|3791.5|3792|3791.5|39
1645546370000|2022-02-22 16:12:50|||||||||200
1645546380000|2022-02-22 16:13:00||3792||3792||3792||3792|454
1645546390000|2022-02-22 16:13:10|3793|3792.5|3793.5|3792|3793.5|3792.5|3792.5|3792|915
1645546400000|2022-02-22 16:13:20|3793|3792.5|3793|3792|3793|3792.5|3793|3792|492
1645546420000|2022-02-22 16:13:40||3792.5||3792||3792.5||3792|10
1645546430000|2022-02-22 16:13:50||3792.5||3792||3792.5||3792|305
1645546440000|2022-02-22 16:14:00|3792.5|3791.5|3793|3791.5|3793|3791.5|3792|3791.5|671
1645546450000|2022-02-22 16:14:10||3792||3792||3792||3792|168
1645546460000|2022-02-22 16:14:20|||||||||492
1645546470000|2022-02-22 16:14:30|3792.5||3792.5||3792.5||3792.5||26
1645546480000|2022-02-22 16:14:40|3792|3791.5|3792|3791|3792.5|3791.5|3791.5|3791|775
1645546490000|2022-02-22 16:14:50|||||||||439
1645546500000|2022-02-22 16:15:00|3792.5|3791|3792|3791|3792.5|3791.5|3792|3791|2
1645546510000|2022-02-22 16:15:10|3793|3791.5|3793.5|3791.5|3794|3792.5|3792.5|3791|6
1645546520000|2022-02-22 16:15:20|3794|3792|3793|3791.5|3794|3792|3793|3791.5|0
1645546530000|2022-02-22 16:15:30|3793.5|3792|3793|3791.5|3793.5|3792.5|3793|3791.5|204
1645546540000|2022-02-22 16:15:40|3793.5|3792|3793|3791.5|3793.5|3792.5|3793|3791.5|139
1645546550000|2022-02-22 16:15:50|3793.5|3792|3793.5|3792|3793.5|3792|3793|3791.5|0
1645546560000|2022-02-22 16:16:00|3792.5|3791.5|3793|3792|3793|3792|3792.5|3791|12
1645546570000|2022-02-22 16:16:10|3792.5|3791.5|3793|3791.5|3793|3792|3792.5|3791|0
1645546580000|2022-02-22 16:16:20|3792.5|3791|3793|3791.5|3793|3791.5|3792.5|3791|0
1645546590000|2022-02-22 16:16:30|3792.5|3791|3792.5|3791|3793|3792|3792|3791|0
1645546600000|2022-02-22 16:16:40|3793|3791.5|3793|3792|3793|3792|3792.5|3791|0
1645546610000|2022-02-22 16:16:50|3792.5|3791.5|3792.5|3791.5|3793|3792|3792.5|3791.5|64
1645546620000|2022-02-22 16:17:00|3793|3792|3793|3791.5|3793|3792|3792.5|3791|0
1645546630000|2022-02-22 16:17:10|3792.5|3791|3792.5|3791|3793|3791.5|3792.5|3791|0
1645546640000|2022-02-22 16:17:20|3793|3791.5|3792.5|3791|3793|3791.5|3792.5|3791|0
1645546650000|2022-02-22 16:17:30|3793|3792|3792.5|3791.5|3793.5|3792|3792.5|3791.5|0
1645546660000|2022-02-22 16:17:40|3793|3792|3793|3792|3793|3792|3792.5|3791.5|0
1645546670000|2022-02-22 16:17:50|3792.5|3791.5|3792.5|3791.5|3793|3792|3792.5|3791.5|82
1645546680000|2022-02-22 16:18:00|3793|3792|3792.5|3791.5|3793|3792|3792.5|3791.5|39
1645546690000|2022-02-22 16:18:10|3793|3792|3793|3792|3793|3792|3792.5|3791.5|500
1645546700000|2022-02-22 16:18:20|3792.5|3791|3793|3791.5|3793|3791.5|3792.5|3791|0
1645546710000|2022-02-22 16:18:30|3792|3790.5|3792.5|3791|3793|3791.5|3792|3790.5|90
1645546720000|2022-02-22 16:18:40|3793|3791.5|3793|3792|3793|3792|3792.5|3791|210
1645546730000|2022-02-22 16:18:50|3792.5|3791.5|3792.5|3791.5|3792.5|3791.5|3792.5|3791.5|0
1645546740000|2022-02-22 16:19:00|3793|3792|3793|3792|3793|3792|3792.5|3791.5|0
1645546750000|2022-02-22 16:19:10|3793.5|3791.5|3793.5|3792|3793.5|3792.5|3792.5|3791.5|0
1645546760000|2022-02-22 16:19:20|3793|3791.5|3792|3790.5|3793|3791.5|3792|3790.5|140
1645546770000|2022-02-22 16:19:30|3792.5|3791|3792|3790.5|3792.5|3791|3792|3790.5|0
1645546780000|2022-02-22 16:19:40|3792.5|3791|3793|3791.5|3793.5|3792|3792|3790.5|0
1645546790000|2022-02-22 16:19:50|3792.5|3791|3792.5|3791|3792.5|3791.5|3792|3790.5|63
1645546800000|2022-02-22 16:20:00|3792|3790.5|3791|3790|3792.5|3791|3791|3790|127
1645546810000|2022-02-22 16:20:10|3791.5|3790.5|3792|3791|3792.5|3791|3791.5|3790|61
1645546820000|2022-02-22 16:20:20|3792.5|3791.5|3793.5|3792|3793.5|3792|3792|3791|187
1645546830000|2022-02-22 16:20:30|3793|3791.5|3793|3791.5|3793.5|3792|3793|3791.5|0
1645546840000|2022-02-22 16:20:40|3793.5|3792|3793|3791.5|3793.5|3792|3793|3791.5|0
1645546850000|2022-02-22 16:20:50|3793.5|3792|3793|3791.5|3793.5|3792|3793|3791.5|0
1645546860000|2022-02-22 16:21:00|3793.5|3792|3793.5|3792.5|3794|3793|3793|3791.5|159
1645546870000|2022-02-22 16:21:10|3794|3793|3793.5|3792|3794|3793|3792.5|3791.5|69
1645546880000|2022-02-22 16:21:20|3793|3791.5|3793|3791.5|3793.5|3792|3793|3791.5|0
1645546890000|2022-02-22 16:21:30|3793.5|3792|3793|3792|3793.5|3792.5|3793|3791.5|48
1645546900000|2022-02-22 16:21:40|3793.5|3792.5|3793|3791|3793.5|3792.5|3792.5|3791|90
1645546910000|2022-02-22 16:21:50|3793.5|3791.5|3793|3791.5|3793.5|3792|3793|3791.5|144
1645546920000|2022-02-22 16:22:00|3793.5|3792|3793|3791.5|3793.5|3792|3792.5|3791|49
1645546930000|2022-02-22 16:22:10|3793.5|3792|3794|3793|3794|3793|3793|3791.5|304
1645546940000|2022-02-22 16:22:20|3795|3792.5|3796.5|3795|3796.5|3795|3794.5|3792.5|71
1645546950000|2022-02-22 16:22:30|3796|3794.5|3796|3795|3796|3795|3795|3794|54
1645546960000|2022-02-22 16:22:40|3795.5|3794.5|3796|3794.5|3796|3795|3795.5|3794.5|392
1645546970000|2022-02-22 16:22:50|3795.5|3794|3795.5|3794.5|3796|3794.5|3795|3794|0
1645546980000|2022-02-22 16:23:00|3795|3794|3795|3793.5|3795|3794|3794.5|3793|47
1645546990000|2022-02-22 16:23:10|3794.5|3794|3795.5|3794|3795.5|3794|3794.5|3793.5|43
1645547000000|2022-02-22 16:23:20|3795|3793.5|3796|3794.5|3796|3794.5|3795|3793.5|125
1645547010000|2022-02-22 16:23:30|3795.5|3794|3795.5|3794.5|3796|3794.5|3795|3794|100
1645547020000|2022-02-22 16:23:40|3795|3794|3796.5|3795|3796.5|3795|3795|3794|355
1645547030000|2022-02-22 16:23:50|3796|3794.5|3797|3795.5|3797|3795.5|3796|3794.5|0
1645547040000|2022-02-22 16:24:00|3796.5|3795|3798.5|3797|3798.5|3797|3796.5|3794.5|126
1645547050000|2022-02-22 16:24:10|3798|3796.5|3799.5|3798|3799.5|3798|3798|3796.5|17
1645547060000|2022-02-22 16:24:20|3799|3797.5|3799.5|3798|3799.5|3798|3798.5|3797|0
1645547070000|2022-02-22 16:24:30|3799|3797.5|3798.5|3797.5|3799.5|3798|3797.5|3796.5|0
1645547080000|2022-02-22 16:24:40|3798|3797|3798|3797|3798.5|3797.5|3798|3797|0
1645547090000|2022-02-22 16:24:50|3798.5|3797.5|3798.5|3796.5|3798.5|3797.5|3797.5|3796|4
1645547100000|2022-02-22 16:25:00|3798|3797|3798|3796.5|3798.5|3797.5|3798|3796.5|28
1645547110000|2022-02-22 16:25:10|3798.5|3797|3798|3797|3798.5|3797|3797.5|3796.5|0
1645547120000|2022-02-22 16:25:20|3797.5|3796.5|3797.5|3796|3798|3796.5|3797|3796|0
1645547130000|2022-02-22 16:25:30|3798|3796.5|3798|3797|3798.5|3797.5|3797.5|3796|61
1645547140000|2022-02-22 16:25:40|3798.5|3797.5|3799|3797.5|3799|3797.5|3798|3797|125
1645547150000|2022-02-22 16:25:50|3798.5|3797|3797|3796|3799|3797.5|3797|3796|64
1645547160000|2022-02-22 16:26:00|3797.5|3796.5|3798.5|3797|3799|3797.5|3797|3796|82
1645547170000|2022-02-22 16:26:10|3798|3796.5|3798.5|3797|3799|3797|3798|3796.5|0
1645547180000|2022-02-22 16:26:20|3799|3797.5|3799|3797.5|3799|3797.5|3798.5|3797|0
1645547190000|2022-02-22 16:26:30|3798.5|3797|3799|3798|3799|3798|3798.5|3797|13
1645547200000|2022-02-22 16:26:40|3798.5|3797.5|3801|3799.5|3801.5|3800|3798.5|3797.5|595
1645547210000|2022-02-22 16:26:50|3801.5|3800|3800.5|3799|3801.5|3800|3800.5|3799|106
1645547220000|2022-02-22 16:27:00|3801|3799.5|3801.5|3800|3801.5|3800|3800.5|3799|179
1645547230000|2022-02-22 16:27:10|3801|3799.5|3801.5|3800.5|3801.5|3800.5|3801|3799.5|60
1645547240000|2022-02-22 16:27:20|3801|3800|3802|3800.5|3803|3801|3800.5|3799.5|39
1645547250000|2022-02-22 16:27:30|3802.5|3801|3802|3800.5|3802.5|3801|3802|3800.5|0
1645547260000|2022-02-22 16:27:40|3802.5|3801|3801|3800|3802.5|3801|3800.5|3799.5|566
1645547270000|2022-02-22 16:27:50|3800.5|3799.5|3802|3800.5|3802.5|3801|3800.5|3799|578
1645547280000|2022-02-22 16:28:00|3801.5|3800|3800.5|3799|3801.5|3800|3800.5|3799|0
1645547290000|2022-02-22 16:28:10|3801|3799.5|3800.5|3799|3801|3799.5|3800.5|3799|0
1645547300000|2022-02-22 16:28:20|3801|3799.5|3800.5|3799.5|3801|3799.5|3800|3799|9
1645547310000|2022-02-22 16:28:30|3800|3799|3799.5|3798.5|3800.5|3799.5|3799.5|3798.5|1
1645547320000|2022-02-22 16:28:40|3800|3799|3799.5|3798|3800|3799|3799|3797.5|239
1645547330000|2022-02-22 16:28:50|3799|3797.5|3799|3798|3799.5|3798.5|3799|3797.5|170
1645547340000|2022-02-22 16:29:00|3799.5|3798.5|3799|3797.5|3799.5|3798.5|3799|3797.5|44
1645547350000|2022-02-22 16:29:10|3798|3797|3799|3798|3799.5|3798|3797.5|3796|123
1645547360000|2022-02-22 16:29:20|3798|3796.5|3798.5|3796.5|3799.5|3797.5|3797.5|3796|38
1645547370000|2022-02-22 16:29:30|3799|3797|3795.5|3794|3800|3798.5|3794.5|3793|876
1645547380000|2022-02-22 16:29:40|3795|3793.5|3796.5|3795.5|3798|3796.5|3794.5|3793.5|1015
1645547390000|2022-02-22 16:29:50|3797|3796|3799|3797|3800.5|3798.5|3796.5|3795.5|1175
1645603210000|2022-02-23 08:00:10|3792|3785|3790.5|3789.5|3792|3790.5|3790.5|3782|25119
1645603220000|2022-02-23 08:00:20|3790|3788.5|3784|3780.5|3790.5|3788.5|3778|3774|13013
1645603230000|2022-02-23 08:00:30|3785|3781|3784.5|3782.5|3787|3785|3784.5|3781|2492
1645603240000|2022-02-23 08:00:40|3785|3783|3785|3782.5|3787|3784.5|3784.5|3782.5|882
1645603250000|2022-02-23 08:00:50|3785.5|3783|3786.5|3784|3787.5|3785.5|3784|3782.5|3113
1645603260000|2022-02-23 08:01:00|3787|3784.5|3782.5|3780.5|3787|3784.5|3782.5|3780.5|490
1645603270000|2022-02-23 08:01:10|3783|3781|3785.5|3782|3786.5|3783.5|3783|3780.5|308
1645603280000|2022-02-23 08:01:20|3785|3782.5|3783|3780.5|3785.5|3782.5|3782.5|3780.5|892
1645603290000|2022-02-23 08:01:30|3782.5|3780|3780.5|3778|3782.5|3780|3779|3776.5|3350
1645603300000|2022-02-23 08:01:40|3779.5|3777|3782.5|3780.5|3782.5|3780.5|3779.5|3776.5|584
1645603310000|2022-02-23 08:01:50|3783|3781|3785.5|3782.5|3785.5|3783.5|3783|3781|1717
1645603320000|2022-02-23 08:02:00|3785||3785||3785||3785||17
1645603330000|2022-02-23 08:02:10|3784.5|3782|3783|3781|3784.5|3782|3782.5|3780.5|166
1645603340000|2022-02-23 08:02:20|3782|3780.5|3788.5|3784.5|3788.5|3785|3782|3780.5|1688
1645603350000|2022-02-23 08:02:30|3788|3786|3788|3786|3788|3786|3788|3786|262
1645603360000|2022-02-23 08:02:40||3785||3786||3786||3785|52
1645603370000|2022-02-23 08:02:50|3787.5|3785|3790|3787.5|3790|3787.5|3787|3785|689
1645603380000|2022-02-23 08:03:00|3790.5|3788.5|3789.5|3787.5|3790.5|3789|3788.5|3787.5|329
1645603390000|2022-02-23 08:03:10|3788.5|3786.5|3787|3785.5|3788.5|3786.5|3787|3785.5|414
1645603400000|2022-02-23 08:03:20||3785||3785||3785||3785|0
1645603410000|2022-02-23 08:03:30|3786|3784.5|3786|3784|3787|3785|3784.5|3783|2151
1645603420000|2022-02-23 08:03:40|3787|3784.5|3787.5|3785.5|3788|3785.5|3787|3784.5|910
1645603430000|2022-02-23 08:03:50|3788|3786.5|3788.5|3786|3789|3787|3788|3786|415
1645603440000|2022-02-23 08:04:00|3789|3786.5|3789|3787|3789|3787|3789|3786.5|100
1645603450000|2022-02-23 08:04:10|3790|3787.5|3791|3789|3791|3789|3790|3787.5|359
1645603460000|2022-02-23 08:04:20|3791.5|3789.5|3788|3786|3791.5|3789.5|3788|3786|322
1645603470000|2022-02-23 08:04:30|3789|3786.5|3787|3785|3789|3787|3787|3785|122
1645603480000|2022-02-23 08:04:40|3788|3785.5|3789|3787|3789|3787|3788|3785.5|727
1645603490000|2022-02-23 08:04:50|3788.5||3788.5||3788.5||3788.5||0
1645603500000|2022-02-23 08:05:00|3788|3786|3790.5|3789|3791|3789|3787|3785|1909
1645603510000|2022-02-23 08:05:10|3790|3788|3794|3792.5|3794.5|3793|3790|3788|3760
1645603520000|2022-02-23 08:05:20|3793.5|3792|3793|3791|3794|3792|3791.5|3790|1126
1645603530000|2022-02-23 08:05:30|3794|3791.5|3795|3793.5|3795.5|3794|3794|3791|1765
1645603540000|2022-02-23 08:05:40|3796|3794|3797.5|3795.5|3798.5|3797|3795|3793.5|806
1645603550000|2022-02-23 08:05:50|3797|3796|3796|3794|3797|3796|3795.5|3793|687
1645603560000|2022-02-23 08:06:00|3795|3793|3795|3793.5|3795|3793.5|3795|3793|107
1645603570000|2022-02-23 08:06:10|3794.5|3794|3794|3792.5|3796|3794.5|3794|3792.5|290
1645603580000|2022-02-23 08:06:20|3793.5|3791.5|3794|3792.5|3794|3793|3793|3791.5|689
1645603590000|2022-02-23 08:06:30|3794.5|3793.5|3795|3793|3796|3794.5|3794.5|3793|514
1645603600000|2022-02-23 08:06:40|3794.5|3792.5|3795|3793.5|3795|3793.5|3794.5|3792.5|0
1645603610000|2022-02-23 08:06:50|3796|3794|3796|3794.5|3796.5|3794.5|3796|3793|136
1645603620000|2022-02-23 08:07:00|3796.5|3795.5|3799|3797.5|3799.5|3797.5|3796.5|3795.5|349
1645603630000|2022-02-23 08:07:10||3798||3797.5||3798||3797.5|0
1645603640000|2022-02-23 08:07:20|3799.5|3798|3799|3797.5|3801|3799|3799|3797.5|2370
1645603650000|2022-02-23 08:07:30|3800|3798|3799.5|3797.5|3802.5|3801|3797|3796.5|5282
1645603660000|2022-02-23 08:07:40|3799|3797|3798.5|3797|3799|3797|3798.5|3796|0
1645603680000|2022-02-23 08:08:00|3798|3797.5|3799|3798|3799|3798|3798|3796.5|1584
1645603690000|2022-02-23 08:08:10|3799.5|3798.5|3802.5|3800.5|3802.5|3801|3799.5|3798.5|1553
1645603700000|2022-02-23 08:08:20|3803|3801|3802.5|3801|3804.5|3802.5|3802.5|3801|1153
1645603710000|2022-02-23 08:08:30|3802|3800.5|3801|3800|3802|3800.5|3801|3800|887
1645603720000|2022-02-23 08:08:40|3802|3800.5|3800.5|3798.5|3802|3800.5|3799.5|3797.5|1324
1645603730000|2022-02-23 08:08:50|3801|3799|3801.5|3800|3801.5|3800.5|3800.5|3799|515
1645603740000|2022-02-23 08:09:00|3801|3799.5|3800|3799|3801|3799.5|3799.5|3797.5|1343
1645603750000|2022-02-23 08:09:10|3800.5|3799.5|3800.5|3798.5|3800.5|3799.5|3800.5|3798.5|78
1645603760000|2022-02-23 08:09:20|3800|3799|3800|3798.5|3800|3799|3800|3798.5|0
1645603770000|2022-02-23 08:09:30|3800.5|3799|3801|3799.5|3801|3800.5|3800.5|3799|1835
1645603780000|2022-02-23 08:09:40||3800||3799.5||3800||3799.5|0
1645603790000|2022-02-23 08:09:50|3800|3799|3801|3800|3801|3800|3799.5|3797.5|1541
1645603800000|2022-02-23 08:10:00|3800.5|3799.5|3804|3802.5|3804.5|3802.5|3800|3799|2708
1645603810000|2022-02-23 08:10:10|3804.5|3803.5|3804.5|3803.5|3804.5|3803.5|3803.5|3801.5|1336
1645603820000|2022-02-23 08:10:20|3806.5|3804|3806.5|3805.5|3807.5|3805.5|3805.5|3803.5|547
1645603830000|2022-02-23 08:10:30|3807|3804.5|3806.5|3804.5|3807|3804.5|3806.5|3804.5|179
1645603840000|2022-02-23 08:10:40|3807|3805.5|3804.5|3803|3807|3805.5|3804.5|3802.5|1693
1645603860000|2022-02-23 08:11:00|3804|3802.5|3806.5|3804.5|3806.5|3805|3802.5|3801.5|2969
1645603870000|2022-02-23 08:11:10|3806|3805|3807|3806|3807|3806|3805|3805|328
1645603880000|2022-02-23 08:11:20|3807.5||3807||3807.5||3807||130
1645603890000|2022-02-23 08:11:30|3807.5|3806.5|3810|3808.5|3810|3808.5|3807.5|3806|270
1645603910000|2022-02-23 08:11:50|3809.5|3809|3810|3808.5|3810|3809.5|3809|3808.5|30
1645603920000|2022-02-23 08:12:00|3809||3809.5||3809.5||3809||0
1645603930000|2022-02-23 08:12:10|3809|3807.5|3809|3808.5|3809.5|3808.5|3808.5|3807.5|575
1645603940000|2022-02-23 08:12:20|3808.5|3807.5|3807.5|3806.5|3808.5|3807.5|3807.5|3806.5|0
1645603950000|2022-02-23 08:12:30|3807|3806|3807.5|3806|3807.5|3806|3806|3805|1745
1645603960000|2022-02-23 08:12:40|3808.5|3807|3806|3804|3809|3808|3805|3804|1959
1645603970000|2022-02-23 08:12:50|3805.5|3803.5|3805|3804|3805.5|3804|3805|3803|0
1645603980000|2022-02-23 08:13:00|3805.5|3804.5|3804|3803|3806|3804.5|3804|3803|738
1645603990000|2022-02-23 08:13:10|3804.5|3803.5|3803|3801.5|3804.5|3803.5|3802|3800.5|2144
1645604010000|2022-02-23 08:13:30|3803.5|3802|3803.5|3802.5|3803.5|3803|3803|3801.5|86
1645604020000|2022-02-23 08:13:40|3803|3801.5|3803|3801.5|3803|3801.5|3802|3801.5|273
1645604030000|2022-02-23 08:13:50|3802|3800.5|3797.5|3796|3802|3800.5|3797.5|3796|4942
1645604040000|2022-02-23 08:14:00|3797|3796.5|3797|3796|3797|3796.5|3797|3796|0
1645604050000|2022-02-23 08:14:10|3797.5|3796.5|3797.5|3796|3797.5|3796.5|3796|3795|817
1645604060000|2022-02-23 08:14:20|3797|3795.5|3794|3793|3797|3796|3794|3792|2133
1645604070000|2022-02-23 08:14:30|3793.5|3792|3793|3792|3793.5|3792|3793|3791.5|0
1645604080000|2022-02-23 08:14:40|3793.5|3792.5|3794|3792|3794|3793|3793.5|3792|2250
1645604090000|2022-02-23 08:14:50|3793||3794||3794||3793||300
1645604100000|2022-02-23 08:15:00|3793.5||3793.5||3793.5||3793.5||0
1645604110000|2022-02-23 08:15:10|3794|3792.5|3793|3791.5|3795|3794|3792|3791.5|4778
1645604120000|2022-02-23 08:15:20|3792|3791|3789.5|3788.5|3792|3791|3789.5|3788|806
1645604130000|2022-02-23 08:15:30|3789|3787.5|3787|3785.5|3789|3787.5|3787|3785.5|452
1645604150000|2022-02-23 08:15:50|3787.5|3786|3789|3788|3789.5|3788|3787|3786|3536
1645604160000|2022-02-23 08:16:00|3788.5|3787.5|3790.5|3788.5|3791|3790|3788.5|3787.5|457
1645604170000|2022-02-23 08:16:10|3790|3788|3788.5|3787.5|3790|3788|3788.5|3787.5|786
1645604180000|2022-02-23 08:16:20|3789|3788|3789.5|3788.5|3790.5|3789|3789|3788|858
1645604190000|2022-02-23 08:16:30|3790|3789|3790.5|3789|3790.5|3789.5|3790|3788.5|400
1645604200000|2022-02-23 08:16:40|3790|3789.5|3789|3788|3790|3789.5|3788.5|3787.5|1352
1645604210000|2022-02-23 08:16:50|3789.5||3789||3789.5||3788.5||104
1645604220000|2022-02-23 08:17:00|3789.5|3788.5|3792|3790|3792.5|3790|3789.5|3788.5|1813
1645604230000|2022-02-23 08:17:10|3791.5|3790.5|3791.5|3790.5|3792|3790.5|3791.5|3790|2180
1645604250000|2022-02-23 08:17:30|3793|3791|3795.5|3794.5|3795.5|3794.5|3792.5|3790.5|378
1645604260000|2022-02-23 08:17:40|3796|3795|3796|3794.5|3796|3795|3795|3794.5|2649
1645604270000|2022-02-23 08:17:50|3795|3794|3793|3792|3796|3794|3793|3792|3223
1645604290000|2022-02-23 08:18:10|3792.5|3792.5|3791.5|3790|3792.5|3792.5|3791|3789|633
1645604300000|2022-02-23 08:18:20||3790.5||3790||3790.5||3790|0
1645604310000|2022-02-23 08:18:30|3791|3790.5|3791|3790.5|3791|3790.5|3791|3790.5|141
1645604320000|2022-02-23 08:18:40||3790||3790||3790||3790|0
1645604330000|2022-02-23 08:18:50|3791.5|3790.5|3793|3792|3794|3792|3791.5|3790.5|1605
1645604340000|2022-02-23 08:19:00|3792.5|3791|3791|3790|3793|3791|3791|3790|1045
1645604350000|2022-02-23 08:19:10|3791.5|3790.5|3793|3792|3793|3792|3791.5|3790.5|1
1645604360000|2022-02-23 08:19:20|||||||||55
1645604370000|2022-02-23 08:19:30|3792|3791.5|3792.5|3791.5|3792.5|3791.5|3791|3790|1663
1645604380000|2022-02-23 08:19:40|3794|3792|3795|3794|3795|3794|3794|3792|1443
1645604390000|2022-02-23 08:19:50|3794.5|3792.5|3793.5|3793|3794.5|3793|3793.5|3792.5|725
1645604400000|2022-02-23 08:20:00|3793|3792|3793.5|3792|3794.5|3793|3792|3791|5210
1645604410000|2022-02-23 08:20:10|3794|3792.5|3794|3792.5|3794|3792.5|3794|3792|0
1645604420000|2022-02-23 08:20:20|3794.5|3793.5|3794.5|3793.5|3794.5|3793.5|3793.5|3793.5|242
1645604430000|2022-02-23 08:20:30|3795|3794.5|3795|3793.5|3795|3794.5|3795|3793.5|236
1645604440000|2022-02-23 08:20:40|3796|3794|3800|3798|3800|3798|3796|3794|4398
1645604450000|2022-02-23 08:20:50|3800.5|3799|3800.5|3799|3801.5|3799|3800.5|3799|0
1645604460000|2022-02-23 08:21:00|3801|3800|3800.5|3799|3802|3800|3800.5|3799|2258
1645604470000|2022-02-23 08:21:10|3801|3799.5|3803.5|3802|3803.5|3802|3801|3799.5|177
1645604480000|2022-02-23 08:21:20|3803|3801.5|3800.5|3799|3803|3801.5|3800.5|3799|161
1645604490000|2022-02-23 08:21:30|3801|3799.5|3800.5|3799|3801.5|3800|3800|3799|0
1645604500000|2022-02-23 08:21:40|3799.5|3798.5|3798.5|3797|3799.5|3798.5|3798|3796.5|744
1645604510000|2022-02-23 08:21:50|3798||3798||3798.5||3797.5||300
1645604520000|2022-02-23 08:22:00|||||||||1
1645604530000|2022-02-23 08:22:10|3797.5|3796.5|3797.5|3796.5|3797.5|3796.5|3797.5|3796.5|266
1645604540000|2022-02-23 08:22:20|3798||3798||3798||3798||0
1645604550000|2022-02-23 08:22:30|3797.5|3797|3798|3797|3798|3797|3797.5|3797|0
1645604560000|2022-02-23 08:22:40|||||||||432
1645604570000|2022-02-23 08:22:50|3797.5|3796.5|3798|3797|3798|3797|3797.5|3796.5|402
1645604590000|2022-02-23 08:23:10||3797.5||3797.5||3797.5||3797.5|0
1645604600000|2022-02-23 08:23:20|3798.5|3798|3802|3801|3802.5|3801|3798.5|3798|2694
1645604610000|2022-02-23 08:23:30|3801.5|3800.5|3801.5|3800.5|3801.5|3800.5|3801.5|3800.5|45
1645604620000|2022-02-23 08:23:40|3802|3801|3802.5|3801|3802.5|3801|3802|3801|0
1645604630000|2022-02-23 08:23:50|3802|3800.5|3799.5|3797.5|3802|3800.5|3799|3797.5|1693
1645604640000|2022-02-23 08:24:00|3800.5|3798|3801|3799.5|3801|3799.5|3800|3798|313
1645604650000|2022-02-23 08:24:10|3800.5|3799|3799|3797.5|3800.5|3799|3799|3797.5|173
1645604660000|2022-02-23 08:24:20|3799.5|3798|3799|3797.5|3801|3798.5|3799|3797.5|299
1645604670000|2022-02-23 08:24:30|3798.5|3797|3799|3797.5|3799|3798|3798|3796.5|676
1645604680000|2022-02-23 08:24:40|3798.5|3798|3800|3799|3801|3799|3798|3796.5|6867
1645604690000|2022-02-23 08:24:50|3800.5||3800.5||3800.5||3800.5||0
1645604700000|2022-02-23 08:25:00|3800|3798.5|3799|3798|3800|3798.5|3798.5|3797.5|74
1645604710000|2022-02-23 08:25:10|3798.5||3799||3799||3798.5||0
1645604720000|2022-02-23 08:25:20|3798.5|3798.5|3799|3798|3799.5|3799|3798.5|3798|100
1645604730000|2022-02-23 08:25:30|3799.5|3798.5|3800.5|3799.5|3800.5|3799.5|3799.5|3798.5|387
1645604740000|2022-02-23 08:25:40|3800|3798.5|3797.5|3796|3800|3798.5|3797.5|3796|190
1645604750000|2022-02-23 08:25:50|3796.5|3795.5|3794.5|3793.5|3796.5|3795.5|3794.5|3793|0
1645604760000|2022-02-23 08:26:00|3794|3793|3794.5|3793.5|3794.5|3794|3793.5|3792.5|193
1645604770000|2022-02-23 08:26:10||3793||3793||3793||3793|0
1645604780000|2022-02-23 08:26:20|3794|3792.5|3795|3793.5|3795.5|3793.5|3792.5|3791|4279
1645604790000|2022-02-23 08:26:30|3794.5||3794.5||3795.5||3794.5||2406
1645604800000|2022-02-23 08:26:40|3795|3794|3796.5|3795.5|3797|3795.5|3795|3794|1679
1645604810000|2022-02-23 08:26:50|3796|3795|3797.5|3796|3797.5|3796|3796|3795|508
1645604820000|2022-02-23 08:27:00||3796.5||3796.5||3796.5||3796.5|0
1645604830000|2022-02-23 08:27:10|3797|3796|3794|3793|3797|3796|3794|3793|1170
1645604840000|2022-02-23 08:27:20||3793.5||3793.5||3793.5||3793.5|0
1645604850000|2022-02-23 08:27:30|3794.5|3794|3794|3793|3795|3794|3794|3793|1685
1645604860000|2022-02-23 08:27:40|3793.5|3792.5|3793.5|3793|3793.5|3793|3793.5|3792.5|1081
1645604870000|2022-02-23 08:27:50|3794|3793.5|3794.5|3793.5|3794.5|3793.5|3794|3793|1315
1645604880000|2022-02-23 08:28:00|3794|3793|3791|3790|3794|3793|3791|3789.5|1064
1645604890000|2022-02-23 08:28:10|3791.5|3789.5|3792|3791|3792|3791|3791.5|3789.5|75
1645604900000|2022-02-23 08:28:20|3793|3792|3795.5|3794|3795.5|3794.5|3793|3792|3165
1645604910000|2022-02-23 08:28:30||3794.5||3794.5||3794.5||3794.5|192
1645604920000|2022-02-23 08:28:40||3795||3795||3795||3795|300
1645604930000|2022-02-23 08:28:50|3796|3794.5|3796|3795|3796|3795|3796|3794.5|741
1645604940000|2022-02-23 08:29:00|3796.5|3795.5|3797.5|3796.5|3798.5|3796.5|3796.5|3795.5|4135
1645604950000|2022-02-23 08:29:10|3797|3795.5|3797|3795.5|3797|3795.5|3797|3795.5|1175
1645604960000|2022-02-23 08:29:20||3796.5||3795.5||3796.5||3795.5|167
1645604970000|2022-02-23 08:29:30|3796.5|3795|3796.5|3795.5|3796.5|3795.5|3796.5|3795|304
1645604980000|2022-02-23 08:29:40|3797|3796|3797.5|3796|3799|3797.5|3797|3796|2082
1645604990000|2022-02-23 08:29:50||3796.5||3796||3796.5||3795.5|0
1645605000000|2022-02-23 08:30:00|3797|3795.5|3798.5|3796.5|3798.5|3796.5|3796.5|3795|68
1645605010000|2022-02-23 08:30:10|3798|3797|3798.5|3797.5|3798.5|3797.5|3798|3797|0
1645605020000|2022-02-23 08:30:20|3798|3796.5|3797.5|3796.5|3798|3796.5|3797.5|3796.5|694
1645605030000|2022-02-23 08:30:30|3798|3797|3798.5|3797|3798.5|3797|3798|3797|654
1645605040000|2022-02-23 08:30:40|3798|3796.5|3796.5|3795|3798|3796.5|3796.5|3795|498
1645605050000|2022-02-23 08:30:50|3797|3795.5|3796.5|3795.5|3797|3796|3796|3795|1650
1645605060000|2022-02-23 08:31:00|3797|3795|3797|3795.5|3797|3795.5|3796|3794.5|329
1645605070000|2022-02-23 08:31:10|3796.5||3796.5||3797||3796.5||7
1645605080000|2022-02-23 08:31:20|3797|3796|3798.5|3797.5|3799|3797.5|3797|3795.5|4148
1645605100000|2022-02-23 08:31:40|3799|3798|3800.5|3799.5|3800.5|3799.5|3799|3797.5|1004
1645605110000|2022-02-23 08:31:50|3801|3800.5|3800.5|3799.5|3801|3800.5|3800.5|3799.5|456
1645605120000|2022-02-23 08:32:00|3801|3800|3802|3800.5|3802.5|3801|3801|3799.5|1182
1645605130000|2022-02-23 08:32:10|3802.5|3801|3804.5|3802.5|3804.5|3803|3802.5|3801|77
1645605140000|2022-02-23 08:32:20|3803.5||3803.5||3803.5||3803.5||0
1645605150000|2022-02-23 08:32:30|3803|3802|3802.5|3801.5|3803|3802|3802.5|3801.5|261
1645605160000|2022-02-23 08:32:40|3803.5|3802|3803.5|3802|3804|3802.5|3803|3802|260
1645605170000|2022-02-23 08:32:50|3804|3802.5|3803.5|3802.5|3804|3802.5|3803.5|3802.5|65
1645605180000|2022-02-23 08:33:00||3803||3803||3803||3802.5|339
1645605190000|2022-02-23 08:33:10|3803|3802.5|3803.5|3802|3803.5|3802.5|3802.5|3801.5|1217
1645605220000|2022-02-23 08:33:40||3802.5||3802.5||3802.5||3802.5|0
1645605230000|2022-02-23 08:33:50|3803||3803.5||3803.5||3803||0
1645605240000|2022-02-23 08:34:00|3804.5|3803|3805.5|3804|3805.5|3804|3804.5|3803|10
1645605250000|2022-02-23 08:34:10|3806|3804.5|3807|3806|3807|3806|3805.5|3804.5|346
1645605260000|2022-02-23 08:34:20|3806.5|3805|3805.5|3805|3806.5|3805|3805.5|3804.5|675
1645605280000|2022-02-23 08:34:40|3806||3806||3807||3806||73
1645605290000|2022-02-23 08:34:50|3805.5|3804.5|3806.5|3804.5|3806.5|3804.5|3805.5|3804.5|252
1645605300000|2022-02-23 08:35:00|3807|3805|3808.5|3806.5|3808.5|3806.5|3807|3805|0
1645605310000|2022-02-23 08:35:10|3808||3808||3808||3808||0
1645605320000|2022-02-23 08:35:20|3807.5||3808||3808||3807.5||0
1645605330000|2022-02-23 08:35:30||3807||3807.5||3807.5||3807|0
1645605340000|2022-02-23 08:35:40|3808.5|3807|3808.5|3807|3809|3807|3808.5|3807|6
1645605350000|2022-02-23 08:35:50|3809|3807.5|3806.5|3805.5|3809|3807.5|3806.5|3805.5|1161
1645605360000|2022-02-23 08:36:00|3806|3805|3806|3805|3806.5|3805.5|3805.5|3804.5|855
1645605370000|2022-02-23 08:36:10|3805.5|3804|3805|3804.5|3805.5|3804.5|3805|3803.5|232
1645605380000|2022-02-23 08:36:20|3804.5|3804|3804.5|3803.5|3805|3804|3804.5|3803.5|186
1645605390000|2022-02-23 08:36:30|3804|3803|3803.5|3802.5|3804|3803|3803.5|3802.5|96
1645605400000|2022-02-23 08:36:40|3805|3803|3804.5|3802.5|3806|3804.5|3804|3802.5|71
1645605410000|2022-02-23 08:36:50|3804||3804.5||3804.5||3803.5||2000
1645605420000|2022-02-23 08:37:00|3805|3803|3805|3803.5|3805.5|3803.5|3805|3803|0
1645605430000|2022-02-23 08:37:10|3804.5|3803|3802|3801|3804.5|3803.5|3802|3800.5|1951
1645605440000|2022-02-23 08:37:20|3802.5|3801.5|3804|3802.5|3804|3802.5|3802.5|3801.5|47
1645605450000|2022-02-23 08:37:30|3804.5|3803|3804|3803.5|3804.5|3803.5|3804|3802.5|238
1645605460000|2022-02-23 08:37:40|3805|3804|3802.5|3800.5|3806|3804|3801.5|3800.5|771
1645605470000|2022-02-23 08:37:50|3802||3802||3802.5||3802||0
1645605480000|2022-02-23 08:38:00|3802.5|3801|3804.5|3803.5|3804.5|3803.5|3802.5|3801|322
1645605490000|2022-02-23 08:38:10|3805|3804|3804.5|3804|3805.5|3804|3804.5|3804|0
1645605500000|2022-02-23 08:38:20|3804|3803.5|3803.5|3802.5|3804|3803.5|3803|3801.5|724
1645605530000|2022-02-23 08:38:50||3803||3803||3803||3803|0
1645605540000|2022-02-23 08:39:00|3804.5|3803.5|3804.5|3803.5|3806|3805.5|3804|3803|943
1645605550000|2022-02-23 08:39:10||3803||3803.5||3803.5||3803|0
1645605560000|2022-02-23 08:39:20|3804||3804.5||3805||3804||14
1645605570000|2022-02-23 08:39:30|3805||3804.5||3805||3804.5||0
1645605580000|2022-02-23 08:39:40|3804|3803|3804.5|3803.5|3804.5|3803.5|3804|3803|266
1645605590000|2022-02-23 08:39:50|3805||3804.5||3805||3804.5||0
1645605600000|2022-02-23 08:40:00|3804|3803|3804.5|3803|3804.5|3803|3803|3802.5|2656
1645605620000|2022-02-23 08:40:20|3804|3803.5|3804.5|3803.5|3804.5|3803.5|3804|3803|365
1645605630000|2022-02-23 08:40:30|3804|3803|3804.5|3803|3804.5|3803.5|3804|3803|0
1645605640000|2022-02-23 08:40:40||3803.5||3803.5||3803.5||3803.5|0
1645605650000|2022-02-23 08:40:50|||||||||7
1645605660000|2022-02-23 08:41:00|||||||||65
1645605670000|2022-02-23 08:41:10|3805.5|3804|3807.5|3806.5|3807.5|3807|3805.5|3804|1870
1645605690000|2022-02-23 08:41:30|3807|3806|3806.5|3805.5|3807|3806|3806.5|3805.5|816
1645605720000|2022-02-23 08:42:00|3807.5|3806|3809|3808.5|3809|3808.5|3807|3806|1853
1645605730000|2022-02-23 08:42:10|3809.5|3807.5|3810.5|3808.5|3810.5|3808.5|3809.5|3807.5|2914
1645605740000|2022-02-23 08:42:20||3809||3809.5||3809.5||3809|0
1645605750000|2022-02-23 08:42:30|3810|3808.5|3810.5|3809|3810.5|3809|3810|3808.5|81
1645605770000|2022-02-23 08:42:50|3810|3809.5|3811|3810|3811|3810|3810|3809|313
1645605780000|2022-02-23 08:43:00|3811.5|3809|3810.5|3810|3811.5|3810|3810|3809|121
1645605790000|2022-02-23 08:43:10|3811|3810.5|3809.5|3808.5|3811|3810.5|3809|3808|921
1645605800000|2022-02-23 08:43:20|3810|3809.5|3809|3808.5|3811|3810|3809|3808.5|3335
1645605810000|2022-02-23 08:43:30||3807.5||3807.5||3807.5||3807.5|312
1645605820000|2022-02-23 08:43:40||3808||3808||3808||3808|0
1645605840000|2022-02-23 08:44:00|3809.5|3808.5|3810.5|3809|3810.5|3809|3809.5|3808|562
1645605850000|2022-02-23 08:44:10|3810|3808.5|3809.5|3808|3810|3808.5|3809.5|3808|0
1645605870000|2022-02-23 08:44:30|3809|3807.5|3805|3803.5|3809|3807.5|3805|3803.5|1211
1645605880000|2022-02-23 08:44:40|3804.5|3803|3806|3804.5|3806|3805|3804|3803|104
1645605890000|2022-02-23 08:44:50|3805.5|3805|3805.5|3804|3805.5|3805|3805.5|3804|0
1645605900000|2022-02-23 08:45:00|3805|3803.5|3802.5|3801|3805.5|3803.5|3802|3800.5|1528
1645605910000|2022-02-23 08:45:10|||||||||590
1645605920000|2022-02-23 08:45:20|3802||3802.5||3802.5||3802||131
1645605930000|2022-02-23 08:45:30|3802||3802||3802.5||3802||590
1645605940000|2022-02-23 08:45:40|3802.5|3801.5|3803.5|3803|3804.5|3803|3802.5|3801.5|595
1645605950000|2022-02-23 08:45:50|3804|3802.5|3802|3800.5|3804|3802.5|3801.5|3800.5|452
1645605960000|2022-02-23 08:46:00|3801.5|3801|3803.5|3802|3803.5|3802|3801.5|3800.5|1316
1645605970000|2022-02-23 08:46:10|3802.5|3801|3802.5|3802|3802.5|3802|3801.5|3800.5|659
1645605980000|2022-02-23 08:46:20|3804|3802.5|3805.5|3804.5|3805.5|3804.5|3804|3802.5|328
1645605990000|2022-02-23 08:46:30|3806.5|3805|3806|3805|3806.5|3805|3806|3805|0
1645606000000|2022-02-23 08:46:40|3805.5|3804.5|3804|3803|3805.5|3804.5|3803.5|3802|571
1645606010000|2022-02-23 08:46:50|3804.5||3804.5||3804.5||3804.5||5
1645606040000|2022-02-23 08:47:20|3805|3803.5|3806|3804|3806|3804|3805|3803.5|1493
1645606050000|2022-02-23 08:47:30|3806.5|3804.5|3806.5|3805|3807|3805|3806.5|3804.5|0
1645606060000|2022-02-23 08:47:40|3807|3805.5|3807.5|3806|3807.5|3806|3806.5|3805|186
1645606070000|2022-02-23 08:47:50|3808|3806.5|3808.5|3807.5|3809.5|3808|3808|3806.5|2375
1645606080000|2022-02-23 08:48:00|||||||||1
1645606090000|2022-02-23 08:48:10|3808|3807|3808.5|3807.5|3808.5|3807.5|3807.5|3806.5|2732
1645606100000|2022-02-23 08:48:20|3809.5|3808|3810.5|3809.5|3811.5|3809.5|3809.5|3808|585
1645606120000|2022-02-23 08:48:40|3811|3810|3813.5|3812|3813.5|3812|3811|3810|2
1645606130000|2022-02-23 08:48:50||3812.5||3812.5||3812.5||3812.5|126
1645606140000|2022-02-23 08:49:00|3814|3813|3813.5|3812|3814|3813|3811|3810|5193
1645606150000|2022-02-23 08:49:10|3814|3812.5|3814|3813|3814|3813|3814|3812.5|0
1645606160000|2022-02-23 08:49:20|3813|3812|3813|3812|3813|3812|3811.5|3810|450
1645606170000|2022-02-23 08:49:30|3814|3811.5|3810|3808.5|3814|3811.5|3810|3808.5|2920
1645606180000|2022-02-23 08:49:40|3809.5||3810||3810||3809||0
1645606200000|2022-02-23 08:50:00|3811|3809|3811|3809.5|3811|3809.5|3811|3809|1566
1645606210000|2022-02-23 08:50:10||3810||3810||3810||3810|0
1645606220000|2022-02-23 08:50:20|3810.5|3809|3811|3810|3811|3810|3810|3809|516
1645606230000|2022-02-23 08:50:30|3810.5|3809|3809.5|3808.5|3811|3809|3809|3808|552
1645606240000|2022-02-23 08:50:40|3810|3809|3810.5|3809.5|3810.5|3809.5|3810|3809|733
1645606260000|2022-02-23 08:51:00|3811|3810|3811|3810|3811|3810.5|3811|3809.5|606
1645606270000|2022-02-23 08:51:10|||||||||262
1645606280000|2022-02-23 08:51:20|3810.5|3809.5|3810.5|3809.5|3810.5|3809.5|3810|3809|833
1645606290000|2022-02-23 08:51:30|3811||3811||3811||3811||0
1645606310000|2022-02-23 08:51:50|3811.5|3810|3812|3810.5|3812|3810.5|3811.5|3810|406
1645606320000|2022-02-23 08:52:00||3811||3811.5||3811.5||3811|332
1645606330000|2022-02-23 08:52:10|||||||||6
1645606350000|2022-02-23 08:52:30|3813|3812|3813|3812|3813|3812|3813|3812|1
1645606360000|2022-02-23 08:52:40|3813.5||3814||3814||3813.5||0
1645606370000|2022-02-23 08:52:50|3814.5|3812.5|3815|3814|3815.5|3814.5|3814.5|3812.5|115
1645606390000|2022-02-23 08:53:10|3814.5|3814.5|3813.5|3812|3814.5|3814.5|3813.5|3812|633
1645606410000|2022-02-23 08:53:30|3813|3811.5|3812.5|3811.5|3813|3811.5|3812.5|3811.5|319
1645606420000|2022-02-23 08:53:40|3812|3811|3812.5|3811.5|3812.5|3811.5|3812|3810.5|132
1645606430000|2022-02-23 08:53:50|3813.5|3812|3813.5|3812.5|3813.5|3812.5|3813.5|3812|192
1645606460000|2022-02-23 08:54:20|3812.5|3811.5|3812.5|3811.5|3812.5|3811.5|3812.5|3811.5|5
1645606470000|2022-02-23 08:54:30|3813.5|3812|3814.5|3813|3814.5|3813.5|3813.5|3812|821
1645606480000|2022-02-23 08:54:40|3814|3812.5|3814|3812|3814|3812.5|3813|3812|624
1645606490000|2022-02-23 08:54:50|3814.5|3812.5|3813.5|3812|3814.5|3813|3813.5|3812|0
1645606500000|2022-02-23 08:55:00|3814|3812.5|3814.5|3813|3814.5|3813|3814|3812.5|0
1645606510000|2022-02-23 08:55:10|3815|3813.5|3815.5|3814.5|3815.5|3814.5|3815|3813.5|87
1645606520000|2022-02-23 08:55:20|3815|3814|3815|3814|3815.5|3814|3814.5|3813.5|69
1645606530000|2022-02-23 08:55:30|3815.5||3815||3815.5||3815||400
1645606540000|2022-02-23 08:55:40|3814.5|3813|3814|3813|3815|3813.5|3814|3813|14
1645606550000|2022-02-23 08:55:50|3814.5|3813.5|3814|3813|3815|3813.5|3814|3813|0
1645606560000|2022-02-23 08:56:00||3813.5||3813.5||3813.5||3813.5|0
1645606570000|2022-02-23 08:56:10|3815|3814.5|3815.5|3814.5|3815.5|3814.5|3815|3814.5|6
1645606580000|2022-02-23 08:56:20|3815|3813.5|3814.5|3813.5|3815|3814.5|3814.5|3813|53
1645606590000|2022-02-23 08:56:30||3813||3813||3813||3813|0
1645606600000|2022-02-23 08:56:40|3814|3813.5|3815.5|3814.5|3815.5|3814.5|3814|3813|819
1645606610000|2022-02-23 08:56:50|3816|3815|3817.5|3816.5|3818|3816.5|3816|3815|189
1645606630000|2022-02-23 08:57:10|3817|3816|3816.5|3815.5|3817|3816|3816.5|3815.5|790
1645606650000|2022-02-23 08:57:30||3816||3816||3816||3816|120
1645606670000|2022-02-23 08:57:50|3817|3815.5|3818.5|3817|3818.5|3817|3817|3815.5|2477
1645606690000|2022-02-23 08:58:10|3818||3818||3818||3818||0
1645606700000|2022-02-23 08:58:20|3818.5||3818.5||3818.5||3818.5||0
1645606710000|2022-02-23 08:58:30|3818||3818.5||3818.5||3818||400
1645606720000|2022-02-23 08:58:40|3818||3818||3818||3818||400
1645606730000|2022-02-23 08:58:50|3817.5|3816|3816.5|3815.5|3817.5|3817|3816.5|3815.5|258
1645606740000|2022-02-23 08:59:00|3816|3816|3816|3815.5|3816|3816|3816|3814.5|1248
1645606750000|2022-02-23 08:59:10|3816.5|3814.5|3816.5|3815.5|3816.5|3815.5|3816.5|3814.5|2619
1645606760000|2022-02-23 08:59:20|3817|3816|3819|3818|3820|3818|3817|3816|2578
1645606770000|2022-02-23 08:59:30|3819.5||3819.5||3820||3819||0
1645606780000|2022-02-23 08:59:40|3820||3820||3820||3819||0
1645606790000|2022-02-23 08:59:50|3820.5|3819|3820.5|3819|3820.5|3819|3820.5|3819|0
1645606800000|2022-02-23 09:00:00|3819.5|3818.5|3819|3818|3820.5|3819.5|3818.5|3818|818
1645606810000|2022-02-23 09:00:10|3818.5|3817|3818|3816.5|3818.5|3817|3818|3816.5|10
1645606830000|2022-02-23 09:00:30|3818.5|3817|3820|3818.5|3820|3818.5|3818.5|3817|356
1645606840000|2022-02-23 09:00:40|3818.5|3818|3819|3818|3819.5|3818|3818.5|3818|1000
1645606850000|2022-02-23 09:00:50|3818.5|3817.5|3818|3816.5|3819|3818|3817.5|3816.5|2033
1645606860000|2022-02-23 09:01:00|3818.5||3818||3818.5||3818||0
1645606880000|2022-02-23 09:01:20|3817.5||3817||3817.5||3817||0
1645606890000|2022-02-23 09:01:30|3817.5|3817|3818|3817|3818|3817|3817.5|3817|583
1645606900000|2022-02-23 09:01:40|3818.5|3816.5|3818|3816.5|3818.5|3816.5|3818|3816.5|0
1645606910000|2022-02-23 09:01:50|3817.5||3818||3818||3817.5||0
1645606920000|2022-02-23 09:02:00|3817.5|3817|3817.5|3816.5|3818|3817|3817.5|3816.5|0
1645606930000|2022-02-23 09:02:10|||||||||97
1645606940000|2022-02-23 09:02:20|||||||||400
1645606950000|2022-02-23 09:02:30|3817|3816|3816|3814.5|3817|3816|3815.5|3814.5|1242
1645606960000|2022-02-23 09:02:40|3815.5|3814|3815.5|3814.5|3815.5|3814.5|3815|3814|193
1645606980000|2022-02-23 09:03:00|3816.5|3815|3816.5|3815.5|3817.5|3816|3816.5|3815|30
1645606990000|2022-02-23 09:03:10|3816|3815|3816.5|3815.5|3816.5|3815.5|3815.5|3814.5|99
1645607000000|2022-02-23 09:03:20||3815||3815.5||3815.5||3815|250
1645607010000|2022-02-23 09:03:30|3817|3816|3820|3818.5|3820|3818.5|3817|3816|33
1645607020000|2022-02-23 09:03:40|3819.5||3819.5||3819.5||3819.5||0
1645607040000|2022-02-23 09:04:00|3819|3818|3818|3817|3819|3818|3818|3816.5|126
1645607050000|2022-02-23 09:04:10|3818.5|3817.5|3818|3817|3819|3817.5|3818|3817|519
1645607060000|2022-02-23 09:04:20|3817.5|3816|3817|3816|3817.5|3816.5|3817|3816|245
1645607070000|2022-02-23 09:04:30|3817.5||3817.5||3817.5||3817.5||0
1645607080000|2022-02-23 09:04:40|3817|3816.5|3817|3816|3817|3816.5|3817|3816|0
1645607090000|2022-02-23 09:04:50|3817.5||3817||3817.5||3817||0
1645607100000|2022-02-23 09:05:00|3817.5|3816.5|3817.5|3816|3817.5|3816.5|3817|3816|0
1645607110000|2022-02-23 09:05:10||3816.5||3816.5||3816.5||3816.5|51
1645607120000|2022-02-23 09:05:20|3818|3817|3818.5|3818|3819|3818|3818|3817|508
1645607130000|2022-02-23 09:05:30|3819|3818.5|3819.5|3818|3820.5|3819.5|3819|3818|4611
1645607150000|2022-02-23 09:05:50|3820|3818.5|3820|3818.5|3820|3818.5|3820|3818.5|245
1645607160000|2022-02-23 09:06:00|3819.5|3818|3819|3818|3819.5|3818|3818.5|3818|154
1645607180000|2022-02-23 09:06:20|3818.5|3817.5|3818|3817|3818.5|3817.5|3817.5|3816.5|666
1645607190000|2022-02-23 09:06:30|3817.5|3816.5|3817|3816|3817.5|3816.5|3817|3815.5|72
1645607200000|2022-02-23 09:06:40|3816.5|3815|3816|3815|3816.5|3815.5|3816|3815|117
1645607210000|2022-02-23 09:06:50|3816.5|3815.5|3816.5|3815.5|3816.5|3815.5|3816.5|3815.5|486
1645607220000|2022-02-23 09:07:00|3817|3816|3817|3815.5|3817|3816.5|3817|3815.5|1552
1645607250000|2022-02-23 09:07:30|3816.5|3815|3816|3815|3816.5|3815.5|3816|3815|38
1645607260000|2022-02-23 09:07:40|3815.5|3814.5|3814.5|3813|3815.5|3814.5|3814.5|3813|809
1645607270000|2022-02-23 09:07:50|3814||3814||3814||3814||5
1645607280000|2022-02-23 09:08:00|3813.5|3812|3813.5|3812.5|3813.5|3812.5|3813.5|3812|0
1645607290000|2022-02-23 09:08:10|3814|3813|3814.5|3813.5|3814.5|3813.5|3814|3813|738
1645607310000|2022-02-23 09:08:30|3814|3813|3814|3813|3814|3813|3814|3813|166
1645607330000|2022-02-23 09:08:50|3814.5|3813.5|3815|3814|3815|3814.5|3814.5|3813.5|1018
1645607340000|2022-02-23 09:09:00|3814.5|3813.5|3813|3812|3814.5|3813.5|3813|3811.5|296
1645607360000|2022-02-23 09:09:20|3812.5|3811.5|3813.5|3812|3813.5|3812.5|3812|3811|215
1645607380000|2022-02-23 09:09:40|3813||3813||3813||3813||47
1645607400000|2022-02-23 09:10:00|3812.5|3811.5|3813.5|3812.5|3813.5|3812.5|3811.5|3811|241
1645607420000|2022-02-23 09:10:20|3814|3813.5|3814|3812.5|3814|3813.5|3813.5|3812.5|412
1645607430000|2022-02-23 09:10:30|3813|3813|3814|3813|3814.5|3813.5|3813|3813|565
1645607440000|2022-02-23 09:10:40||3812.5||3812.5||3812.5||3812.5|0
1645607450000|2022-02-23 09:10:50|||||||||1
1645607460000|2022-02-23 09:11:00|3813.5|3812|3813|3812|3813.5|3812|3812|3811.5|1580
1645607470000|2022-02-23 09:11:10|3813.5|3812.5|3813.5|3812.5|3814|3812.5|3812.5|3812|1662
1645607480000|2022-02-23 09:11:20|3814|3812|3812.5|3811.5|3814|3812.5|3812|3811.5|920
1645607530000|2022-02-23 09:12:10|3812|3812|3812.5|3811.5|3812.5|3812|3812|3811.5|299
1645607550000|2022-02-23 09:12:30|||||||||51
1645607560000|2022-02-23 09:12:40|3813.5|3812|3813|3812|3813.5|3812|3813|3812|658
1645607570000|2022-02-23 09:12:50|3813.5|3812.5|3813.5|3812.5|3814.5|3813.5|3813.5|3812|3190
1645607580000|2022-02-23 09:13:00|3813|3812|3812.5|3811.5|3813|3812|3812|3811.5|831
1645607590000|2022-02-23 09:13:10|3813|3812|3813.5|3812.5|3813.5|3812.5|3813|3812|194
1645607610000|2022-02-23 09:13:30|3814|3813|3815|3813.5|3815|3813.5|3814|3813|211
1645607620000|2022-02-23 09:13:40|3815.5|3814|3815.5|3814.5|3815.5|3814.5|3815.5|3814|842
1645607630000|2022-02-23 09:13:50|3815|3814|3815|3814|3815|3814|3815|3814|13
1645607650000|2022-02-23 09:14:10|3815.5||3815.5||3815.5||3815||0
1645607660000|2022-02-23 09:14:20|||||||||92
1645607670000|2022-02-23 09:14:30|||||||||38
1645607680000|2022-02-23 09:14:40|3815|3813.5|3814|3813.5|3815|3813.5|3813.5|3812.5|545
1645607690000|2022-02-23 09:14:50|3815|3814|3815|3813.5|3815|3814|3814.5|3813.5|181
1645607700000|2022-02-23 09:15:00|3814.5||3815||3815||3814.5||0
1645607720000|2022-02-23 09:15:20|3814.5|3814.5|3814.5|3813.5|3815|3814.5|3814.5|3813.5|669
1645607750000|2022-02-23 09:15:50|3814|3813|3814|3812.5|3814|3813|3813|3812|756
1645607760000|2022-02-23 09:16:00|3813.5|3813|3814|3813|3814|3813|3813.5|3813|0
1645607770000|2022-02-23 09:16:10|3813.5|3812.5|3813.5|3812|3813.5|3812.5|3813.5|3812|14
1645607780000|2022-02-23 09:16:20|3814|3812.5|3814.5|3813.5|3814.5|3814|3814|3812.5|599
1645607800000|2022-02-23 09:16:40|3814||3814||3814||3814||469
1645607810000|2022-02-23 09:16:50|3814.5|3813|3814.5|3813.5|3815|3814|3814.5|3813|212
1645607830000|2022-02-23 09:17:10|3815|3814|3816|3815|3816|3815|3815|3814|250
1645607840000|2022-02-23 09:17:20|3816.5|3815.5|3817|3815|3817|3815.5|3816.5|3815|0
1645607850000|2022-02-23 09:17:30|3816.5|3815.5|3817|3815.5|3817|3815.5|3816.5|3815.5|0
1645607860000|2022-02-23 09:17:40|3817.5|3816|3818.5|3817.5|3819.5|3818|3817.5|3816|1285
1645607870000|2022-02-23 09:17:50|3819|3818|3818|3816.5|3819.5|3818|3818|3816.5|1245
1645607880000|2022-02-23 09:18:00|3817.5|3816|3817.5|3816.5|3817.5|3816.5|3816.5|3816|1000
1645607890000|2022-02-23 09:18:10|3818|3817|3819|3817.5|3819|3817.5|3818|3817|788
1645607910000|2022-02-23 09:18:30|3818|3817|3818|3816.5|3818|3817|3818|3816.5|83
1645607920000|2022-02-23 09:18:40|3817.5||3817.5||3817.5||3817.5||0
1645607940000|2022-02-23 09:19:00|3818|3817|3819.5|3818.5|3820|3818.5|3818|3816.5|1323
1645607950000|2022-02-23 09:19:10|||||||||100
1645607960000|2022-02-23 09:19:20|3819|3818|3818|3817|3819.5|3818.5|3818|3816.5|1238
1645607970000|2022-02-23 09:19:30|3817.5|3816.5|3818|3817|3818|3817.5|3817.5|3816.5|388
1645607980000|2022-02-23 09:19:40||3816.5||3816.5||3816.5||3816.5|393
1645607990000|2022-02-23 09:19:50|3817.5||3817.5||3817.5||3817.5||0
1645608000000|2022-02-23 09:20:00|3817|3816|3817.5|3816.5|3817.5|3816.5|3816.5|3815.5|1429
1645608010000|2022-02-23 09:20:10|3817|3816|3816.5|3815.5|3817.5|3816|3816.5|3815.5|15
1645608020000|2022-02-23 09:20:20|3817.5|3816|3817.5|3817|3818|3817|3817.5|3816|410
1645608030000|2022-02-23 09:20:30|3818|3816.5|3817.5|3816|3818|3817|3817.5|3816|704
1645608040000|2022-02-23 09:20:40|3818|3816.5|3818.5|3816.5|3818.5|3816.5|3818|3816.5|208
1645608050000|2022-02-23 09:20:50|3819|3817|3818.5|3817.5|3819.5|3817.5|3818|3817|0
1645608060000|2022-02-23 09:21:00|3819|3818|3819|3818|3819.5|3819|3819|3817.5|931
1645608070000|2022-02-23 09:21:10|3818.5|3817.5|3818.5|3817|3818.5|3817.5|3818.5|3817|0
1645608080000|2022-02-23 09:21:20|3818|3816.5|3816.5|3816|3818.5|3817|3816.5|3815.5|394
1645608090000|2022-02-23 09:21:30|||||||||2
1645608100000|2022-02-23 09:21:40||3815.5||3816||3816||3815.5|498
1645608110000|2022-02-23 09:21:50|3817.5|3816.5|3818|3817|3818.5|3817|3817.5|3816.5|7
1645608120000|2022-02-23 09:22:00|3818.5||3818.5||3818.5||3818.5||0
1645608150000|2022-02-23 09:22:30|||||||||342
1645608160000|2022-02-23 09:22:40|3818||3818||3818.5||3818||1
1645608170000|2022-02-23 09:22:50|3818.5||3818||3818.5||3818||0
1645608180000|2022-02-23 09:23:00|3817.5||3817.5||3817.5||3817.5||21
1645608200000|2022-02-23 09:23:20|3817|3816.5|3814.5|3814|3817|3816.5|3814.5|3814|3585
1645608220000|2022-02-23 09:23:40|3814|3813|3815|3813.5|3815|3814|3814|3813|192
1645608230000|2022-02-23 09:23:50|3815.5|3814|3816|3814.5|3816|3815.5|3815.5|3814|542
1645608240000|2022-02-23 09:24:00|3815.5|3814|3815|3814|3815.5|3814|3813.5|3813|1097
1645608250000|2022-02-23 09:24:10|3814|3813.5|3815.5|3815|3815.5|3815|3814|3813|1620
1645608260000|2022-02-23 09:24:20|3816.5|3815.5|3817|3816|3817.5|3816|3816.5|3815.5|51
1645608270000|2022-02-23 09:24:30|3817.5|3817|3819|3818|3819|3818|3817|3816.5|1036
1645608280000|2022-02-23 09:24:40|3818.5|3817.5|3818|3817|3818.5|3818|3818|3817|769
1645608290000|2022-02-23 09:24:50|3817.5|3816.5|3817|3816|3817.5|3816.5|3816.5|3815.5|1233
1645608300000|2022-02-23 09:25:00|||||||||625
1645608310000|2022-02-23 09:25:10|3816.5|3815.5|3816.5|3815.5|3816.5|3815.5|3816.5|3815|628
1645608320000|2022-02-23 09:25:20|3817|3816|3817.5|3816.5|3817.5|3817|3817|3816|989
1645608340000|2022-02-23 09:25:40|3818|3817|3817.5|3816.5|3818.5|3817|3817.5|3816.5|252
1645608350000|2022-02-23 09:25:50|3817|3816|3816.5|3815|3817|3816|3816.5|3815|632
1645608360000|2022-02-23 09:26:00|3816|3815.5|3816.5|3815|3816.5|3815.5|3815.5|3815|450
1645608370000|2022-02-23 09:26:10|3817.5|3815.5|3817.5|3816|3817.5|3816.5|3817.5|3815.5|1
1645608380000|2022-02-23 09:26:20|||||||||104
1645608390000|2022-02-23 09:26:30|||||||||350
1645608410000|2022-02-23 09:26:50|3817|3815.5|3816.5|3815.5|3817|3815.5|3815.5|3814.5|2766
1645608420000|2022-02-23 09:27:00|3816|3815|3816|3815|3816|3815|3816|3815|385
1645608430000|2022-02-23 09:27:10||3815.5||3815||3815.5||3815|0
1645608440000|2022-02-23 09:27:20|3815|3815.5|3816|3815|3816|3815.5|3815|3814.5|1000
1645608450000|2022-02-23 09:27:30|3816.5|3815.5|3817.5|3816.5|3817.5|3816.5|3816.5|3815|1062
1645608460000|2022-02-23 09:27:40|||||||||405
1645608470000|2022-02-23 09:27:50|3818|3817|3818.5|3816.5|3818.5|3817|3818|3816.5|6
1645608480000|2022-02-23 09:28:00|3818|3817|3818|3816.5|3818.5|3817|3818|3816.5|0
1645608490000|2022-02-23 09:28:10|3817|3816|3817|3816.5|3817|3816.5|3817|3816|10
1645608500000|2022-02-23 09:28:20||3816||3816.5||3816.5||3816|13
1645608510000|2022-02-23 09:28:30|3818|3817.5|3819|3817.5|3819|3817.5|3818|3817.5|150
1645608520000|2022-02-23 09:28:40||3817||3817.5||3817.5||3817|0
1645608530000|2022-02-23 09:28:50|3818.5|3817|3818|3816.5|3818.5|3817|3818|3816.5|79
1645608550000|2022-02-23 09:29:10|3817.5|3817|3819|3818|3819|3818|3817.5|3817|1006
1645608560000|2022-02-23 09:29:20|3819.5|3818.5|3821|3819.5|3821|3819.5|3819.5|3818.5|570
1645608600000|2022-02-23 09:30:00|3821.5|3820|3823|3821.5|3823|3822|3821.5|3820|542
1645608620000|2022-02-23 09:30:20|3823.5|3822|3824|3822.5|3824|3823|3823.5|3822|199
1645608630000|2022-02-23 09:30:30|3823.5|3823|3825|3823.5|3825|3823.5|3823.5|3823|513
1645608640000|2022-02-23 09:30:40|3825.5|3824|3825.5|3824.5|3825.5|3824.5|3825.5|3823.5|359
1645608650000|2022-02-23 09:30:50|3826|3825.5|3825.5|3824|3826|3825.5|3825.5|3824|632
1645608660000|2022-02-23 09:31:00|3825|3823.5|3824.5|3823.5|3825|3823.5|3824.5|3823.5|152
1645608690000|2022-02-23 09:31:30|3825|3824|3826|3825|3827|3825.5|3825|3823.5|1146
1645608700000|2022-02-23 09:31:40|3825.5|3824.5|3825.5|3824|3825.5|3824.5|3825|3823.5|175
1645608710000|2022-02-23 09:31:50|3826|3824.5|3825.5|3824.5|3826|3825|3825|3824.5|1084
1645608720000|2022-02-23 09:32:00|3826|3825|3827|3826|3827|3826|3826|3825|989
1645608730000|2022-02-23 09:32:10|||||||||13
1645608740000|2022-02-23 09:32:20|3826.5|3825|3826.5|3825|3826.5|3825|3826.5|3825|309
1645608750000|2022-02-23 09:32:30|3826|3824.5|3826|3825|3826|3825|3826|3824.5|209
1645608760000|2022-02-23 09:32:40||3824.5||3825||3825||3824.5|261
1645608770000|2022-02-23 09:32:50|||||||||115
1645608810000|2022-02-23 09:33:30|3826.5|3825.5|3825.5|3824.5|3827|3825.5|3825.5|3824.5|1199
1645608850000|2022-02-23 09:34:10|3826|3825|3826|3825|3827|3826|3826|3824.5|897
1645608860000|2022-02-23 09:34:20|3825.5|3824.5|3825.5|3824.5|3825.5|3824.5|3825.5|3824.5|0
1645608870000|2022-02-23 09:34:30|3825|3825|3825.5|3824.5|3825.5|3825|3825|3824.5|583
1645608880000|2022-02-23 09:34:40|||||||||411
1645608900000|2022-02-23 09:35:00|||||||||30
1645608910000|2022-02-23 09:35:10|3825|3824|3825.5|3824.5|3825.5|3825|3825|3824|261
1645608920000|2022-02-23 09:35:20||3824||3824||3824||3824|0
1645608930000|2022-02-23 09:35:30||3824.5||3824.5||3824.5||3824|52
1645608940000|2022-02-23 09:35:40|3826.5|3825|3827|3825|3827|3825|3826.5|3825|366
1645608950000|2022-02-23 09:35:50|3826.5|3825.5|3827|3825.5|3827|3825.5|3826.5|3825.5|0
1645608960000|2022-02-23 09:36:00||3826||3826||3826||3826|0
1645608980000|2022-02-23 09:36:20|3826.5|3825.5|3827|3825.5|3827|3825.5|3826.5|3825.5|252
1645608990000|2022-02-23 09:36:30|3826.5|3826|3826.5|3825.5|3826.5|3826.5|3826.5|3825.5|176
1645609000000|2022-02-23 09:36:40||3826||3826||3826||3826|0
1645609010000|2022-02-23 09:36:50|3827.5|3826.5|3827.5|3826.5|3827.5|3826.5|3826.5|3826|227
1645609020000|2022-02-23 09:37:00|3828|3827|3827.5|3826.5|3828.5|3827|3827|3826.5|1035
1645609050000|2022-02-23 09:37:30|3828|3827|3828|3827|3828|3827.5|3828|3827|462
1645609060000|2022-02-23 09:37:40|3828.5|3827.5|3828.5|3827.5|3828.5|3828|3828.5|3827.5|787
1645609110000|2022-02-23 09:38:30|3828|3827|3827.5|3826.5|3828|3827|3827.5|3826.5|622
1645609120000|2022-02-23 09:38:40|||||||||74
1645609140000|2022-02-23 09:39:00|3827|3826|3827|3825.5|3827|3826|3827|3825.5|252
1645609160000|2022-02-23 09:39:20|||||||||10
1645609180000|2022-02-23 09:39:40|3826.5|3826.5|3826|3825|3826.5|3826.5|3825|3824|3727
1645609190000|2022-02-23 09:39:50||3824.5||3825||3825||3824.5|0
1645609200000|2022-02-23 09:40:00|3825.5|3824.5|3824.5|3823.5|3825.5|3824.5|3824.5|3823|1007
1645609210000|2022-02-23 09:40:10|||||||||260
1645609240000|2022-02-23 09:40:40|3825.5|3824|3826|3825|3826|3825.5|3825|3824|1249
1645609250000|2022-02-23 09:40:50|3825|3824.5|3825.5|3824|3825.5|3824.5|3825|3824|92
1645609260000|2022-02-23 09:41:00||3824.5||3824.5||3824.5||3824.5|0
1645609280000|2022-02-23 09:41:20|3826|3825|3827|3826|3827|3826|3826|3824.5|1546
1645609290000|2022-02-23 09:41:30|||||||||490
1645609320000|2022-02-23 09:42:00|||||||||4
1645609340000|2022-02-23 09:42:20|3827.5|3826.5|3828|3826.5|3828|3826.5|3827.5|3826.5|264
1645609350000|2022-02-23 09:42:30|3827.5|3827|3827.5|3826|3827.5|3827|3826|3825.5|2671
1645609360000|2022-02-23 09:42:40||3826.5||3826.5||3826.5||3826.5|447
1645609370000|2022-02-23 09:42:50|3828|3827|3828.5|3827|3828.5|3827|3828|3827|935
1645609380000|2022-02-23 09:43:00|3829||3828||3829||3828||490
1645609390000|2022-02-23 09:43:10|3827.5||3827.5||3827.5||3827.5||0
1645609400000|2022-02-23 09:43:20|3827|3826.5|3827|3826.5|3827.5|3826.5|3827|3826.5|144
1645609420000|2022-02-23 09:43:40|3827.5|3826|3828.5|3827.5|3829|3828|3827.5|3826|2881
1645609440000|2022-02-23 09:44:00|3828|3826.5|3827.5|3826.5|3828|3826.5|3827|3826.5|646
1645609450000|2022-02-23 09:44:10|3827|3826|3827|3826|3827.5|3827|3827|3826|1137
1645609460000|2022-02-23 09:44:20|||||||||100
1645609470000|2022-02-23 09:44:30|3827.5|3826.5|3829|3828|3829|3828|3827.5|3826.5|1056
1645609480000|2022-02-23 09:44:40|3829.5|3828.5|3830|3829|3830|3829|3829.5|3828.5|211
1645609500000|2022-02-23 09:45:00|3830.5|3829.5|3831|3830.5|3831|3830.5|3830|3829.5|908
1645609510000|2022-02-23 09:45:10|3832|3831|3833|3832|3833.5|3832|3832|3831|254
1645609520000|2022-02-23 09:45:20|3833.5|3832.5|3835|3834|3835|3834|3833.5|3832.5|1608
1645609530000|2022-02-23 09:45:30|3834.5|3833.5|3834|3833.5|3834.5|3833.5|3834|3833.5|141
1645609540000|2022-02-23 09:45:40|3835|3834|3835|3834|3835|3834|3835|3834|107
1645609550000|2022-02-23 09:45:50||3833.5||3833.5||3833.5||3833.5|0
1645609570000|2022-02-23 09:46:10||3834||3833.5||3834||3833.5|1
1645609580000|2022-02-23 09:46:20|3834.5|3834|3834.5|3833.5|3834.5|3834|3834.5|3833.5|266
1645609620000|2022-02-23 09:47:00|3834|3833|3833.5|3832.5|3834|3833|3833.5|3832.5|422
1645609640000|2022-02-23 09:47:20|3833|3832|3833|3832|3833|3832|3833|3832|430
1645609650000|2022-02-23 09:47:30|3832.5|3831.5|3832.5|3831|3832.5|3832|3832.5|3831|852
1645609660000|2022-02-23 09:47:40|3833|3831.5|3833|3831.5|3833|3832|3833|3831|0
1645609670000|2022-02-23 09:47:50|||||||||79
1645609680000|2022-02-23 09:48:00|3833.5|3832|3835|3834|3835.5|3834|3833.5|3832|545
1645609690000|2022-02-23 09:48:10|3834.5|3833|3834|3833|3834.5|3833|3834|3833|84
1645609700000|2022-02-23 09:48:20|3833.5|3832.5|3833.5|3832|3833.5|3832.5|3833|3831.5|438
1645609710000|2022-02-23 09:48:30||3832.5||3832.5||3832.5||3832|0
1645609720000|2022-02-23 09:48:40|3833|3832|3832.5|3831.5|3833|3832.5|3832.5|3831.5|108
1645609730000|2022-02-23 09:48:50|3833|3832|3832.5|3832|3833.5|3832.5|3832.5|3832|311
1645609760000|2022-02-23 09:49:20|3833.5|3832.5|3835|3833.5|3835|3834.5|3833.5|3832.5|171
1645609780000|2022-02-23 09:49:40|3834.5|3834|3834.5|3833.5|3834.5|3834|3834.5|3833.5|0
1645609790000|2022-02-23 09:49:50|3835|3834|3835|3834.5|3835|3834.5|3835|3833.5|526
1645609800000|2022-02-23 09:50:00|3836|3835.5|3836|3834.5|3836|3835.5|3836|3834.5|9
1645609810000|2022-02-23 09:50:10||3835.5||3835.5||3835.5||3835.5|3
1645609820000|2022-02-23 09:50:20|3835.5|3835|3834.5|3833.5|3835.5|3835|3834.5|3833.5|505
1645609830000|2022-02-23 09:50:30|3835|3834|3836.5|3835.5|3837|3835.5|3835|3834|480
1645609840000|2022-02-23 09:50:40|3837.5|3836|3837.5|3836.5|3838.5|3836.5|3837|3835.5|172
1645609850000|2022-02-23 09:50:50||3837||3837||3837||3836.5|0
1645609860000|2022-02-23 09:51:00|3838.5|3837.5|3839.5|3839|3839.5|3839|3838.5|3837.5|129
1645609870000|2022-02-23 09:51:10||3838.5||3838||3838.5||3838|1246
1645609880000|2022-02-23 09:51:20||3838.5||3838.5||3838.5||3838|0
1645609900000|2022-02-23 09:51:40|3840|3839|3841.5|3840.5|3842|3841.5|3840|3839|3139
1645609910000|2022-02-23 09:51:50|3842|3841|3841.5|3840.5|3842|3841|3841.5|3840.5|1378
1645609920000|2022-02-23 09:52:00|3841|3840|3840.5|3840|3841|3840|3840.5|3840|624
1645609930000|2022-02-23 09:52:10|3841.5|3840.5|3841|3840|3841.5|3840.5|3841|3840|210
1645609940000|2022-02-23 09:52:20|3840.5|3839.5|3840.5|3839.5|3840.5|3839.5|3840.5|3839.5|920
1645609960000|2022-02-23 09:52:40|||||||||47
1645609970000|2022-02-23 09:52:50|3840|3839|3839.5|3838.5|3840|3839|3839.5|3838.5|569
1645609990000|2022-02-23 09:53:10|3839|3838|3839|3838|3839|3838|3839|3838|342
1645610010000|2022-02-23 09:53:30|3838.5|3837.5|3838|3836.5|3838.5|3837.5|3837|3836|1994
1645610020000|2022-02-23 09:53:40|3837.5|3836|3837.5|3836.5|3838|3836.5|3837.5|3836|0
1645610030000|2022-02-23 09:53:50|3837||3837||3837||3837||0
1645610040000|2022-02-23 09:54:00|3837.5|3836|3838.5|3837|3838.5|3838|3837.5|3836|1969
1645610050000|2022-02-23 09:54:10||3838||3837||3838||3837|100
1645610070000|2022-02-23 09:54:30|3838|3836.5|3836.5|3835.5|3838|3836.5|3836.5|3835.5|39
1645610080000|2022-02-23 09:54:40|3837|3836|3836.5|3835.5|3837.5|3836|3836.5|3835.5|617
1645610090000|2022-02-23 09:54:50|||||||||246
1645610110000|2022-02-23 09:55:10|3837|3836|3837|3836|3837|3836.5|3837|3836|401
1645610150000|2022-02-23 09:55:50|3837.5|3836.5|3838.5|3837|3839|3838.5|3837.5|3836.5|1015
1645610160000|2022-02-23 09:56:00|3838|3836.5|3837.5|3836|3838|3836.5|3837.5|3836|432
1645610170000|2022-02-23 09:56:10|||||||||11
1645610190000|2022-02-23 09:56:30|||||||||5
1645610200000|2022-02-23 09:56:40|3838|3836.5|3837.5|3836.5|3839.5|3838.5|3837.5|3836|1422
1645610210000|2022-02-23 09:56:50||3836||3836||3836||3836|0
1645610220000|2022-02-23 09:57:00|3837|3836.5|3837|3836|3837|3836.5|3837|3836|199
1645610230000|2022-02-23 09:57:10||3835.5||3835.5||3835.5||3835.5|199
1645610240000|2022-02-23 09:57:20|3836.5|3835|3836|3834|3836.5|3835|3835.5|3834|491
1645610250000|2022-02-23 09:57:30||3834.5||3834.5||3834.5||3834.5|0
1645610270000|2022-02-23 09:57:50||3835||3835||3835||3835|320
1645610280000|2022-02-23 09:58:00|3835.5|3834.5|3835.5|3834|3835.5|3834.5|3835.5|3834|400
1645610290000|2022-02-23 09:58:10|||||||||253
1645610300000|2022-02-23 09:58:20|3835|3833.5|3834.5|3833|3835|3833.5|3832.5|3831.5|2052
1645610310000|2022-02-23 09:58:30|3833.5|3832.5|3832|3831|3833.5|3833|3831.5|3831|531
1645610320000|2022-02-23 09:58:40|3832.5|3831.5|3833|3832.5|3833|3832.5|3832.5|3831.5|896
1645610330000|2022-02-23 09:58:50|||||||||25
1645610340000|2022-02-23 09:59:00|3834||3833||3834||3833||995
1645610350000|2022-02-23 09:59:10||3832||3832||3832||3832|4
1645610370000|2022-02-23 09:59:30|3834|3832.5|3835|3833.5|3835|3834|3833.5|3832.5|998
1645610390000|2022-02-23 09:59:50|3836|3834|3835.5|3834|3836|3835|3835.5|3833.5|277
1645610400000|2022-02-23 10:00:00|3835|3833.5|3834.5|3833.5|3835|3834|3834.5|3833.5|86
1645610430000|2022-02-23 10:00:30|3834|3833|3834|3833|3834|3833.5|3834|3833|122
1645610440000|2022-02-23 10:00:40|3833.5|3832.5|3834|3833|3834|3833|3833.5|3832.5|51
1645610450000|2022-02-23 10:00:50|3835|3833.5|3836|3834.5|3836|3835|3834|3833.5|1388
1645610460000|2022-02-23 10:01:00|3835.5|3835|3835|3834.5|3835.5|3835|3835|3834.5|564
1645610470000|2022-02-23 10:01:10|||||||||69
1645610480000|2022-02-23 10:01:20|3836|3835|3836.5|3835.5|3836.5|3835.5|3836|3835|8
1645610490000|2022-02-23 10:01:30|3837|3836|3837|3836|3838|3836.5|3836.5|3835.5|0
1645610500000|2022-02-23 10:01:40||3835.5||3836||3836||3835.5|10
1645610510000|2022-02-23 10:01:50||3835.5||3836||3836||3835.5|0
1645610530000|2022-02-23 10:02:10|3838|3836.5|3838.5|3838|3839.5|3838|3838|3836.5|1195
1645610540000|2022-02-23 10:02:20|3840|3837.5|3839|3837.5|3840|3838.5|3839|3837.5|847
1645610550000|2022-02-23 10:02:30|||||||||122
1645610580000|2022-02-23 10:03:00|3838.5|3837|3836.5|3835.5|3838.5|3837|3836.5|3835.5|1020
1645610590000|2022-02-23 10:03:10|3837|3836|3837|3836.5|3837.5|3836.5|3837|3835.5|709
1645610600000|2022-02-23 10:03:20||3836||3836||3836||3836|0
1645610620000|2022-02-23 10:03:40|3837.5|3836.5|3837.5|3836.5|3837.5|3837|3837.5|3836.5|83
1645610640000|2022-02-23 10:04:00|3838|3837|3837.5|3836.5|3839|3838|3837.5|3836.5|1002
1645610650000|2022-02-23 10:04:10|3837|3836|3836.5|3835.5|3837|3836|3836.5|3835.5|675
1645610660000|2022-02-23 10:04:20|3837|3836|3838|3837|3838|3837|3837|3836|484
1645610670000|2022-02-23 10:04:30|||||||||105
1645610690000|2022-02-23 10:04:50|3838.5|3837.5|3838.5|3837.5|3838.5|3837.5|3838.5|3837.5|162
1645610700000|2022-02-23 10:05:00|3838|3837|3838.5|3837.5|3838.5|3837.5|3837.5|3837|720
1645610720000|2022-02-23 10:05:20|3839|3838|3840.5|3839.5|3841|3839.5|3838.5|3838|1445
1645610730000|2022-02-23 10:05:30|3840|3840|3842|3841|3842.5|3841|3840|3839.5|450
1645610740000|2022-02-23 10:05:40|||||||||263
1645610750000|2022-02-23 10:05:50|||||||||3
1645610760000|2022-02-23 10:06:00||3841.5||3841||3841.5||3841|307
1645610770000|2022-02-23 10:06:10|3841.5|3840.5|3841.5|3840.5|3841.5|3840.5|3840.5|3840|1086
1645610790000|2022-02-23 10:06:30|3842.5|3841|3842.5|3842|3842.5|3842|3842|3841|542
1645610800000|2022-02-23 10:06:40|3842|3841.5|3842|3841|3842|3841.5|3842|3841|293
1645610810000|2022-02-23 10:06:50|3841.5|3840.5|3841|3840.5|3841.5|3840.5|3841|3840.5|50
1645610820000|2022-02-23 10:07:00||3840||3840||3840.5||3840|714
1645610830000|2022-02-23 10:07:10|3841.5|3840.5|3841.5|3840.5|3842|3841|3841|3840|819
1645610840000|2022-02-23 10:07:20|3841|3841|3841.5|3841|3842|3841.5|3841|3840|1012
1645610850000|2022-02-23 10:07:30|3841|3840.5|3841|3840|3841|3840.5|3841|3840|110
1645610860000|2022-02-23 10:07:40|3841.5|3840.5|3842.5|3841.5|3842.5|3841.5|3841.5|3840.5|108
1645610870000|2022-02-23 10:07:50|3843|3842|3843|3842.5|3843.5|3842.5|3843|3841.5|0
1645610880000|2022-02-23 10:08:00|3844|3843|3844.5|3844|3845|3844|3844|3843|419
1645610890000|2022-02-23 10:08:10|3844|3843.5|3844|3843|3844|3843.5|3844|3843|408
1645610900000|2022-02-23 10:08:20|3843.5|3842.5|3844.5|3843|3844.5|3843|3843.5|3842|332
1645610920000|2022-02-23 10:08:40|3844|3842.5|3843.5|3842|3844|3842.5|3843.5|3842|138
1645610930000|2022-02-23 10:08:50||3842.5||3842||3843||3842|54
1645610940000|2022-02-23 10:09:00|3843|3841.5|3842|3840.5|3843|3841.5|3842|3840.5|110
1645610950000|2022-02-23 10:09:10|3841.5|3840|3841|3840|3841.5|3840|3840.5|3839.5|1266
1645610960000|2022-02-23 10:09:20|3840.5|3839.5|3840|3839|3840.5|3840|3840|3838.5|8479
1645610970000|2022-02-23 10:09:30|3839.5|3838.5|3839|3838.5|3839.5|3838.5|3839|3838|1119
1645610980000|2022-02-23 10:09:40|3838.5|3838|3839.5|3838|3840|3838.5|3837|3836|7429
1645610990000|2022-02-23 10:09:50||3838.5||3838||3839||3838|264
1645611000000|2022-02-23 10:10:00|3840|3838.5|3840|3839|3841|3840|3840|3838.5|1169
1645611010000|2022-02-23 10:10:10|3839.5||3839.5||3839.5||3839.5||0
1645611020000|2022-02-23 10:10:20|3839|3838.5|3838|3837|3839|3838.5|3838|3836.5|615
1645611030000|2022-02-23 10:10:30|3838.5|3837.5|3838.5|3838|3839.5|3838.5|3838|3837.5|364
1645611040000|2022-02-23 10:10:40|3838|3837.5|3838|3837|3838.5|3837.5|3837.5|3836.5|4
1645611050000|2022-02-23 10:10:50|3838.5|3836.5|3837|3836|3838.5|3836.5|3837|3836|383
1645611060000|2022-02-23 10:11:00|3836.5|3835|3833.5|3832|3836.5|3835.5|3833.5|3832|556
1645611070000|2022-02-23 10:11:10|3832.5|3831.5|3831.5|3830.5|3832.5|3831.5|3831.5|3830.5|58
1645611080000|2022-02-23 10:11:20|3832|3831.5|3832.5|3831.5|3833|3832|3831.5|3830.5|605
1645611090000|2022-02-23 10:11:30|3833.5|3832.5|3832|3830.5|3833.5|3832.5|3831.5|3830.5|767
1645611110000|2022-02-23 10:11:50|3831|3830|3831.5|3830|3832|3830.5|3830|3829|7681
1645611120000|2022-02-23 10:12:00|3831||3831||3831||3831||0
1645611140000|2022-02-23 10:12:20|3830.5|3830.5|3832|3831|3832.5|3831|3830.5|3830.5|677
1645611160000|2022-02-23 10:12:40|3831.5|3830.5|3833.5|3832.5|3834|3832.5|3831|3830|378
1645611170000|2022-02-23 10:12:50|3833|3832|3833|3832|3833|3832|3833|3832|1
1645611180000|2022-02-23 10:13:00|3832.5|3831.5|3832|3831|3832.5|3831.5|3832|3831|177
1645611190000|2022-02-23 10:13:10|3831.5|3830.5|3831.5|3830|3832.5|3830.5|3831|3830|66
1645611200000|2022-02-23 10:13:20|3832.5|3830.5|3833|3832|3833|3832|3832.5|3830.5|467
1645611210000|2022-02-23 10:13:30|3832.5|3831.5|3832.5|3831.5|3832.5|3831.5|3832|3831|0
1645611220000|2022-02-23 10:13:40|3833|3832|3832.5|3831|3833.5|3832|3832.5|3831|173
1645611230000|2022-02-23 10:13:50||3831.5||3831.5||3831.5||3831.5|0
1645611240000|2022-02-23 10:14:00|3832|3831|3832|3831|3832|3831|3832|3831|397
1645611250000|2022-02-23 10:14:10|||||||||63
1645611260000|2022-02-23 10:14:20|3831.5|3830.5|3831|3830|3831.5|3830.5|3831|3830|1428
1645611270000|2022-02-23 10:14:30|3832|3830.5|3832.5|3831|3832.5|3831.5|3832|3830.5|660
1645611280000|2022-02-23 10:14:40|3833|3831.5|3831.5|3830|3833.5|3832|3831.5|3830|3698
1645611290000|2022-02-23 10:14:50||3830.5||3830.5||3830.5||3830|0
1645611300000|2022-02-23 10:15:00|3832|3830|3832.5|3832|3833.5|3832|3832|3830|805
1645611310000|2022-02-23 10:15:10||3831.5||3831.5||3831.5||3831.5|0
1645611320000|2022-02-23 10:15:20|3833|3832|3832.5|3831.5|3834|3833|3832.5|3831.5|424
1645611330000|2022-02-23 10:15:30|3832|3830.5|3831.5|3830.5|3832|3831|3831.5|3830.5|182
1645611340000|2022-02-23 10:15:40|3832|3831|3833|3831.5|3833.5|3832|3832|3831|321
1645611350000|2022-02-23 10:15:50||3832||3832.5||3832.5||3832|0
1645611360000|2022-02-23 10:16:00|3833.5||3834||3834||3833.5||30
1645611370000|2022-02-23 10:16:10|3833.5|3832|3831.5|3830.5|3833.5|3832|3831.5|3830.5|536
1645611380000|2022-02-23 10:16:20|3832|3831|3833|3831.5|3833|3832|3832|3831|1057
1645611390000|2022-02-23 10:16:30|3833.5|3832|3833.5|3832.5|3833.5|3832.5|3833.5|3831.5|1
1645611400000|2022-02-23 10:16:40|3833|3832|3833|3832|3833|3832|3833|3832|43
1645611410000|2022-02-23 10:16:50|||||||||100
1645611440000|2022-02-23 10:17:20|3833.5|3832.5|3834|3832.5|3835|3833.5|3833.5|3832.5|1906
1645611450000|2022-02-23 10:17:30|3833.5|3832|3834|3832.5|3834|3833|3833|3832|0
1645611460000|2022-02-23 10:17:40|3833.5|3832|3833|3831.5|3833.5|3832|3832.5|3831.5|283
1645611470000|2022-02-23 10:17:50|3832.5|3831|3831.5|3830.5|3832.5|3831|3831|3830.5|64
1645611480000|2022-02-23 10:18:00|3831|3830|3832|3831|3833|3831.5|3831|3830|1511
1645611490000|2022-02-23 10:18:10|3832.5|3831.5|3833|3832|3833|3832|3832.5|3831.5|1
1645611510000|2022-02-23 10:18:30|3833.5|3832.5|3834|3832.5|3834|3833|3833.5|3832|293
1645611520000|2022-02-23 10:18:40|3834.5|3833|3835|3834|3835|3834|3834.5|3833|503
1645611530000|2022-02-23 10:18:50|3835.5|3834.5|3835.5|3834.5|3836|3835|3835.5|3834.5|492
1645611540000|2022-02-23 10:19:00|3836|3835|3837|3835.5|3837.5|3835.5|3836|3835|0
1645611550000|2022-02-23 10:19:10|3836.5||3837||3837||3836.5||0
1645611560000|2022-02-23 10:19:20|3836.5||3836.5||3836.5||3836.5||0
1645611580000|2022-02-23 10:19:40|3836|3836|3838|3837|3838.5|3837|3836|3836|1509
1645611590000|2022-02-23 10:19:50|3839|3837.5|3839|3837.5|3839|3837.5|3838.5|3837.5|1
1645611600000|2022-02-23 10:20:00|3838.5||3839||3839||3838.5||241
1645611610000|2022-02-23 10:20:10|3839.5|3838.5|3839.5|3838|3840|3838.5|3839|3837.5|393
1645611620000|2022-02-23 10:20:20|3838.5|3837.5|3839|3837.5|3839.5|3838.5|3838.5|3837.5|661
1645611640000|2022-02-23 10:20:40||3838||3838||3838||3838|0
1645611650000|2022-02-23 10:20:50||3838.5||3838.5||3838.5||3838.5|0
1645611660000|2022-02-23 10:21:00|3839.5|3839|3840|3839|3841|3839.5|3839.5|3838.5|404
1645611670000|2022-02-23 10:21:10|||||||||1399
1645611680000|2022-02-23 10:21:20|3840.5|3839.5|3840.5|3839.5|3841|3840|3840.5|3839.5|969
1645611710000|2022-02-23 10:21:50|3840|3839|3840|3839|3840|3839|3840|3839|249
1645611720000|2022-02-23 10:22:00|3840.5|3839.5|3840.5|3839.5|3841|3840|3840|3839.5|159
1645611730000|2022-02-23 10:22:10|3840|3839|3841.5|3840.5|3842|3840.5|3840|3839|383
1645611740000|2022-02-23 10:22:20|3841|3840|3839.5|3839|3841|3840|3839.5|3839|793
1645611750000|2022-02-23 10:22:30|3839|3838.5|3839|3838.5|3839.5|3838.5|3839|3837.5|1195
1645611760000|2022-02-23 10:22:40||3838||3838||3838||3837.5|69
1645611800000|2022-02-23 10:23:20|3839.5|3838.5|3840.5|3839.5|3840.5|3839.5|3839.5|3838.5|1395
1645611810000|2022-02-23 10:23:30|3841|3840|3841|3839.5|3841|3840|3840.5|3839.5|0
1645611840000|2022-02-23 10:24:00|3840.5|3839|3839|3838|3840.5|3839|3838.5|3837.5|1381
1645611850000|2022-02-23 10:24:10|||||||||362
1645611890000|2022-02-23 10:24:50|3839.5|3838.5|3840.5|3839.5|3841|3840|3839.5|3838.5|564
1645611900000|2022-02-23 10:25:00|3840|3839|3839|3837.5|3840|3839|3839|3837.5|298
1645611910000|2022-02-23 10:25:10||3838||3838||3838||3838|0
1645611920000|2022-02-23 10:25:20|3839.5|3838.5|3839|3838|3840.5|3839|3839|3838|205
1645611970000|2022-02-23 10:26:10|3839.5|3838.5|3840|3838.5|3840.5|3839|3839|3838.5|422
1645611990000|2022-02-23 10:26:30|3839.5|3838|3839|3838|3839.5|3838|3839|3838|100
1645612020000|2022-02-23 10:27:00|3838.5|3837.5|3839|3838|3839|3838.5|3838.5|3837.5|346
1645612050000|2022-02-23 10:27:30|3838.5|3837.5|3838.5|3837.5|3838.5|3837.5|3838.5|3837.5|121
1645612070000|2022-02-23 10:27:50|3838|3837|3838|3837|3838|3837|3837.5|3837|108
1645612080000|2022-02-23 10:28:00|3838.5|3837.5|3838.5|3837.5|3839|3838|3838.5|3837|696
1645612110000|2022-02-23 10:28:30|||||||||30
1645612120000|2022-02-23 10:28:40|3839|3838|3839.5|3838.5|3839.5|3839|3839|3838|2301
1645612150000|2022-02-23 10:29:10|3839|3837.5|3839|3837.5|3839|3837.5|3838.5|3837.5|458
1645612160000|2022-02-23 10:29:20|3840|3838|3839.5|3839|3840|3839|3839.5|3838|355
1645612180000|2022-02-23 10:29:40|3839|3838.5|3839|3838.5|3839|3838.5|3839|3837.5|863
1645612190000|2022-02-23 10:29:50|3838.5|3838|3838.5|3838|3838.5|3838|3838.5|3837.5|362
1645612200000|2022-02-23 10:30:00|3839|3838.5|3839.5|3838.5|3839.5|3838.5|3839|3838.5|961
1645612230000|2022-02-23 10:30:30|3840.5|3839|3840.5|3839.5|3840.5|3839.5|3840.5|3839|199
1645612250000|2022-02-23 10:30:50|3840|3839|3840|3839|3840|3839|3839.5|3838.5|598
1645612260000|2022-02-23 10:31:00|3839.5||3839.5||3839.5||3839.5||177
1645612270000|2022-02-23 10:31:10|3839|3838.5|3838.5|3837.5|3839|3838.5|3838.5|3837.5|639
1645612290000|2022-02-23 10:31:30|3838|3837|3838.5|3837.5|3838.5|3837.5|3837|3836.5|1425
1645612360000|2022-02-23 10:32:40|3839|3838|3839.5|3838|3839.5|3838.5|3838.5|3838|890
1645612380000|2022-02-23 10:33:00||3838.5||3838.5||3838.5||3838.5|0
1645612390000|2022-02-23 10:33:10|3840|3839|3840|3839|3840.5|3839.5|3839.5|3839|1180
1645612410000|2022-02-23 10:33:30|3839.5|3838.5|3839.5|3838.5|3839.5|3838.5|3839.5|3838.5|16
1645612430000|2022-02-23 10:33:50|3840|3839.5|3840.5|3840|3840.5|3840|3840|3839.5|639
1645612440000|2022-02-23 10:34:00|3841|3840.5|3841.5|3840.5|3841.5|3841|3841|3840.5|43
1645612470000|2022-02-23 10:34:30||3841||3841||3841||3841|0
1645612480000|2022-02-23 10:34:40|3842.5|3841.5|3842.5|3841.5|3842.5|3841.5|3842.5|3841.5|66
1645612490000|2022-02-23 10:34:50|3842|3841|3841.5|3840.5|3842|3841|3841.5|3840.5|12
1645612500000|2022-02-23 10:35:00|3842|3841|3841|3840|3842|3841.5|3841|3840|4096
1645612540000|2022-02-23 10:35:40|3840.5|3839.5|3838.5|3837.5|3840.5|3840|3838.5|3837.5|1945
1645612550000|2022-02-23 10:35:50|3838|3837|3838|3837|3838|3837|3838|3837|0
1645612560000|2022-02-23 10:36:00|3837.5||3837.5||3837.5||3837.5||0
1645612570000|2022-02-23 10:36:10|3837|3836.5|3837|3836|3837|3836.5|3836.5|3836|824
1645612580000|2022-02-23 10:36:20|||||||||7
1645612590000|2022-02-23 10:36:30|||||||||10
1645612600000|2022-02-23 10:36:40|3836.5|3836.5|3837.5|3836.5|3837.5|3836.5|3836.5|3836.5|1182
1645612610000|2022-02-23 10:36:50|3838|3836|3838|3837|3838|3837|3838|3836|281
1645612620000|2022-02-23 10:37:00|3839|3838|3839|3838|3839|3838|3839|3838|5
1645612630000|2022-02-23 10:37:10|3838.5|3837|3838|3837|3838.5|3837.5|3838|3837|247
1645612640000|2022-02-23 10:37:20|||||||||1
1645612660000|2022-02-23 10:37:40|3837.5|3836.5|3837.5|3836.5|3837.5|3836.5|3837.5|3836.5|385
1645612680000|2022-02-23 10:38:00|3838|3837.5|3837|3835.5|3838|3837.5|3837|3835.5|971
1645612690000|2022-02-23 10:38:10|3836.5|3835|3836.5|3835|3836.5|3835|3836.5|3835|0
1645612700000|2022-02-23 10:38:20|3836|3834.5|3835.5|3834|3836|3834.5|3835.5|3834|466
1645612710000|2022-02-23 10:38:30|3835|3833.5|3835|3833.5|3835|3833.5|3834.5|3833.5|70
1645612720000|2022-02-23 10:38:40||3834||3834||3834||3834|0
1645612740000|2022-02-23 10:39:00|3835.5|3834.5|3836.5|3835|3836.5|3835.5|3835.5|3834|3291
1645612750000|2022-02-23 10:39:10||3835.5||3835||3835.5||3835|0
1645612770000|2022-02-23 10:39:30|3837|3835.5|3838.5|3837|3838.5|3837.5|3837|3835.5|2603
1645612780000|2022-02-23 10:39:40|3838|3836.5|3837.5|3836.5|3838|3837|3837.5|3836.5|0
1645612790000|2022-02-23 10:39:50||3837||3836.5||3837||3836.5|0
1645612800000|2022-02-23 10:40:00|3838|3837|3838.5|3837|3838.5|3837|3838|3836.5|159
1645612810000|2022-02-23 10:40:10||3837.5||3837.5||3838||3837|435
1645612830000|2022-02-23 10:40:30|3839|3838|3840|3838.5|3840|3839|3839|3838|776
1645612840000|2022-02-23 10:40:40|||||||||22
1645612850000|2022-02-23 10:40:50||3839||3838.5||3839||3838.5|0
1645612860000|2022-02-23 10:41:00|3839.5|3838|3838.5|3837|3839.5|3838|3838.5|3837|3173
1645612870000|2022-02-23 10:41:10|3839|3837.5|3841.5|3840|3841.5|3840.5|3839|3837.5|2066
1645612880000|2022-02-23 10:41:20|3840.5|3840.5|3840.5|3839.5|3840.5|3840.5|3840.5|3839.5|154
1645612890000|2022-02-23 10:41:30|3841|3840|3841|3840|3841|3840|3841|3840|272
1645612900000|2022-02-23 10:41:40|3840.5|3839|3840.5|3839.5|3841|3839.5|3840|3839|401
1645612920000|2022-02-23 10:42:00|3841|3840|3841|3840|3841|3840|3841|3840|4
1645612930000|2022-02-23 10:42:10||3839.5||3839.5||3839.5||3839.5|0
1645612960000|2022-02-23 10:42:40|3840.5|3839|3840|3839|3840.5|3839|3840|3839|634
1645612980000|2022-02-23 10:43:00|3839.5|3838.5|3839.5|3838|3839.5|3838.5|3838.5|3837.5|2990
1645612990000|2022-02-23 10:43:10||3838.5||3838||3838.5||3838|0
1645613010000|2022-02-23 10:43:30|3840|3838.5|3841|3840|3841|3840|3840|3838.5|1301
1645613020000|2022-02-23 10:43:40|3841.5|3840.5|3841.5|3840.5|3842|3841|3841.5|3840.5|357
1645613040000|2022-02-23 10:44:00|3841|3840|3840.5|3839.5|3841|3840|3840.5|3839.5|270
1645613060000|2022-02-23 10:44:20|3840|3839|3839.5|3838.5|3840|3839|3839.5|3838.5|1545
1645613070000|2022-02-23 10:44:30|3839|3838|3839|3838|3839|3838|3839|3838|1513
1645613080000|2022-02-23 10:44:40|3839.5|3839|3841|3839.5|3841|3839.5|3839.5|3838.5|2638
1645613090000|2022-02-23 10:44:50||3840||3839.5||3840||3839.5|0
1645613100000|2022-02-23 10:45:00||3840||3840||3840||3840|0
1645613110000|2022-02-23 10:45:10||3839.5||3839.5||3839.5||3839.5|0
1645613130000|2022-02-23 10:45:30||3840||3840||3840||3840|0
1645613140000|2022-02-23 10:45:40||3839.5||3839.5||3839.5||3839.5|0
1645613150000|2022-02-23 10:45:50|3840.5|3839|3840|3838.5|3840.5|3839|3839.5|3838.5|1763
1645613160000|2022-02-23 10:46:00|3839.5|3839|3839.5|3838.5|3839.5|3839|3838.5|3838|1680
1645613170000|2022-02-23 10:46:10||3838||3838||3838.5||3838|114
1645613180000|2022-02-23 10:46:20||3838.5||3838||3838.5||3838|0
1645613190000|2022-02-23 10:46:30|3840|3838.5|3840.5|3839.5|3841.5|3841|3840|3838.5|2726
1645613200000|2022-02-23 10:46:40|3841|3840|3842.5|3841|3842.5|3841.5|3841|3840|599
1645613210000|2022-02-23 10:46:50||3841.5||3841||3841.5||3841|542
1645613220000|2022-02-23 10:47:00||3841.5||3841||3841.5||3841|0
1645613230000|2022-02-23 10:47:10|3842|3840.5|3841.5|3840.5|3842|3840.5|3841.5|3840.5|504
1645613280000|2022-02-23 10:48:00|3842.5|3841|3842|3841|3842.5|3841.5|3841.5|3841|925
1645613300000|2022-02-23 10:48:20|3841.5|3840.5|3841.5|3840.5|3841.5|3840.5|3841.5|3840.5|558
1645613320000|2022-02-23 10:48:40|3841|3840|3841|3840|3841|3840|3841|3840|217
1645613340000|2022-02-23 10:49:00|3840.5|3839.5|3840.5|3839.5|3841|3839.5|3840.5|3839.5|1294
1645613350000|2022-02-23 10:49:10||3840||3839.5||3840||3839.5|303
1645613360000|2022-02-23 10:49:20|3841|3840|3840.5|3839.5|3841|3840|3840.5|3839.5|703
1645613380000|2022-02-23 10:49:40|3840|3840|3839.5|3839|3840.5|3840|3839.5|3839|240
1645613400000|2022-02-23 10:50:00||3838.5||3838||3838.5||3838|269
1645613410000|2022-02-23 10:50:10||3838.5||3838.5||3838.5||3838.5|0
1645613420000|2022-02-23 10:50:20|3840.5|3839|3840.5|3840|3840.5|3840|3840.5|3839|2621
1645613430000|2022-02-23 10:50:30|||||||||140
1645613450000|2022-02-23 10:50:50|3840|3839.5|3840|3839.5|3840|3839.5|3839.5|3838.5|3369
1645613460000|2022-02-23 10:51:00|3840.5||3840.5||3840.5||3840||1402
1645613470000|2022-02-23 10:51:10||3840||3839.5||3840||3839.5|326
1645613480000|2022-02-23 10:51:20|3840|3839|3840|3839|3840|3839|3840|3839|105
1645613490000|2022-02-23 10:51:30|3839.5|3839.5|3841|3840|3841.5|3840.5|3839.5|3839.5|3290
1645613500000|2022-02-23 10:51:40|3840.5|3839.5|3840.5|3839.5|3840.5|3839.5|3840.5|3839.5|153
1645613520000|2022-02-23 10:52:00||3840||3840||3840||3839.5|0
1645613530000|2022-02-23 10:52:10|3841|3840.5|3843|3841.5|3843.5|3842.5|3840.5|3840.5|2828
1645613540000|2022-02-23 10:52:20|3843.5|3842|3843.5|3842.5|3844|3843|3843.5|3842|839
1645613550000|2022-02-23 10:52:30||3843||3843||3843||3843|0
1645613560000|2022-02-23 10:52:40||3842.5||3842.5||3842.5||3842.5|0
1645613570000|2022-02-23 10:52:50|3844.5|3843|3844.5|3843.5|3845|3843.5|3844|3843|0
1645613580000|2022-02-23 10:53:00|3845|3844|3845|3844|3845|3844|3845|3844|30
1645613590000|2022-02-23 10:53:10|3844.5|3843.5|3844.5|3843.5|3844.5|3843.5|3844.5|3843.5|122
1645613610000|2022-02-23 10:53:30|3845|3844|3845|3844.5|3845.5|3844.5|3845|3844|740
1645613620000|2022-02-23 10:53:40|3845.5|3845|3846|3845|3846.5|3845.5|3845.5|3845|793
1645613640000|2022-02-23 10:54:00||3844.5||3844.5||3844.5||3844.5|0
1645613650000|2022-02-23 10:54:10||3845||3845||3845||3845|0
1645613660000|2022-02-23 10:54:20||3844.5||3844.5||3845||3844.5|0
1645613670000|2022-02-23 10:54:30||3845||3845||3845||3845|0
1645613680000|2022-02-23 10:54:40|3845.5|3844.5|3844.5|3843.5|3845.5|3844.5|3844.5|3843.5|1853
1645613690000|2022-02-23 10:54:50|3845.5|3844|3844.5|3843.5|3846|3844.5|3844.5|3843.5|1568
1645613700000|2022-02-23 10:55:00|3844|3843|3843.5|3842|3844|3843|3843.5|3842|1854
1645613710000|2022-02-23 10:55:10||3842.5||3842.5||3842.5||3842.5|1
1645613720000|2022-02-23 10:55:20|3844|3843|3844|3843|3844|3843.5|3843.5|3843|854
1645613730000|2022-02-23 10:55:30|3843.5|3842.5|3843.5|3842.5|3843.5|3842.5|3843.5|3842.5|225
1645613740000|2022-02-23 10:55:40|3843|3842|3842.5|3842|3843|3842|3842.5|3842|659
1645613760000|2022-02-23 10:56:00||3841.5||3841.5||3841.5||3841.5|246
1645613790000|2022-02-23 10:56:30|3842|3841|3842.5|3842|3843|3842.5|3842|3841|1957
1645613820000|2022-02-23 10:57:00|3843|3842.5|3843|3842|3843|3842.5|3843|3842|183
1645613840000|2022-02-23 10:57:20|3842.5|3841.5|3843|3842.5|3843|3842.5|3842|3841.5|5068
1645613850000|2022-02-23 10:57:30|3842.5|3842|3843|3842|3843|3842.5|3842.5|3842|27368
1645613860000|2022-02-23 10:57:40|3843.5|3842.5|3845.5|3844.5|3845.5|3844.5|3843.5|3842.5|1866
1645613870000|2022-02-23 10:57:50|3846|3845|3848|3847|3848.5|3847|3846|3845|2005
1645613880000|2022-02-23 10:58:00|3849|3847.5|3850|3849|3850|3849|3849|3847.5|1288
1645613890000|2022-02-23 10:58:10|3849.5|3848.5|3849.5|3849|3850|3849.5|3849.5|3848|448
1645613900000|2022-02-23 10:58:20|3849|3848.5|3849|3848|3849|3848.5|3849|3848|2317
1645613910000|2022-02-23 10:58:30|3848.5|3847.5|3848.5|3848|3849|3848|3848|3847.5|1006
1645613920000|2022-02-23 10:58:40|3849|3848.5|3849|3848|3850|3849|3849|3848|1482
1645613930000|2022-02-23 10:58:50|3848.5|3847.5|3848.5|3847|3848.5|3847.5|3848|3847|552
1645613940000|2022-02-23 10:59:00|3848|3846.5|3847.5|3846|3848|3846.5|3846.5|3845.5|767
1645613950000|2022-02-23 10:59:10||3846.5||3846.5||3846.5||3846|0
1645613960000|2022-02-23 10:59:20|3847|3846|3847|3845.5|3847|3846|3847|3845.5|36
1645613970000|2022-02-23 10:59:30|3846.5|3846|3846.5|3845.5|3846.5|3846|3846.5|3845.5|294
1645613980000|2022-02-23 10:59:40|||||||||100
1645613990000|2022-02-23 10:59:50|3846|3845|3845.5|3845|3846|3845|3845.5|3845|382
1645614000000|2022-02-23 11:00:00|3845|3844|3845|3844|3846|3845|3845|3844|457
1645614060000|2022-02-23 11:01:00|3845.5|3844.5|3847|3846|3847.5|3846.5|3845.5|3844|1486
1645614070000|2022-02-23 11:01:10|3846.5|3846.5|3846.5|3845|3847|3846.5|3846.5|3845|1149
1645614080000|2022-02-23 11:01:20|3846|3844.5|3844.5|3843.5|3846|3844.5|3844.5|3843.5|589
1645614120000|2022-02-23 11:02:00|3845|3844|3846.5|3845.5|3846.5|3845.5|3845|3843.5|1180
1645614130000|2022-02-23 11:02:10|3847|3846|3847|3846|3847|3846.5|3847|3845.5|4013
1645614140000|2022-02-23 11:02:20|3846.5|3845.5|3846.5|3845.5|3846.5|3846|3846.5|3845.5|582
1645614150000|2022-02-23 11:02:30|3846|3845|3846|3845|3846|3845|3846|3845|3114
1645614160000|2022-02-23 11:02:40|3846.5|3845.5|3847|3846|3847.5|3847|3846|3845|4028
1645614170000|2022-02-23 11:02:50|3848|3846.5|3849|3848|3849|3848|3848|3846.5|1173
1645614180000|2022-02-23 11:03:00|3848.5|3847.5|3846.5|3845.5|3848.5|3847.5|3846.5|3845.5|871
1645614190000|2022-02-23 11:03:10|3846|3845|3846|3845|3846|3845.5|3846|3845|888
1645614200000|2022-02-23 11:03:20||3845.5||3845.5||3845.5||3845|0
1645614210000|2022-02-23 11:03:30|3846.5|3845|3847|3846|3847|3846|3846|3845|1364
1645614230000|2022-02-23 11:03:50|3847.5|3846.5|3847.5|3846.5|3848.5|3848|3847.5|3846.5|1127
1645614240000|2022-02-23 11:04:00|3848|3847|3848|3847|3848|3847|3848|3846.5|0
1645614250000|2022-02-23 11:04:10|3847.5|3846.5|3847|3846|3847.5|3846.5|3847|3846|0
1645614260000|2022-02-23 11:04:20|3846.5|3845.5|3846.5|3845.5|3846.5|3846|3846.5|3845.5|423
1645614270000|2022-02-23 11:04:30||3846||3846||3846||3845.5|38
1645614290000|2022-02-23 11:04:50|3847|3846.5|3846|3845|3848|3847|3846|3845|9447
1645614300000|2022-02-23 11:05:00|3845.5|3844.5|3845.5|3844.5|3845.5|3844.5|3845.5|3844.5|844
1645614310000|2022-02-23 11:05:10|3845|3845|3845|3844|3845|3845|3844.5|3844|4672
1645614320000|2022-02-23 11:05:20|3844.5|3843.5|3844|3843|3844.5|3843.5|3844|3843|914
1645614350000|2022-02-23 11:05:50|3843.5|3842.5|3843|3842.5|3843.5|3842.5|3842.5|3842|1108
1645614360000|2022-02-23 11:06:00|3843.5|3843|3844.5|3843|3844.5|3843.5|3843.5|3843|7518
1645614370000|2022-02-23 11:06:10|3844|3842.5|3843.5|3842.5|3844|3843|3843|3842.5|5384
1645614380000|2022-02-23 11:06:20|3843|3842|3844|3843|3844|3843.5|3843|3842|104445
1645614390000|2022-02-23 11:06:30|3843.5||3843.5||3843.5||3843.5||202
1645614400000|2022-02-23 11:06:40|3843|3842.5|3843.5|3843|3843.5|3843|3843|3842.5|148
1645614410000|2022-02-23 11:06:50|3844|3843.5|3843.5|3843|3844|3843.5|3843.5|3842.5|1379
1645614420000|2022-02-23 11:07:00|3844|3842.5|3844.5|3843.5|3844.5|3844|3843.5|3842.5|851
1645614430000|2022-02-23 11:07:10||3844||3843.5||3844||3843.5|1877
1645614440000|2022-02-23 11:07:20|3845|3844|3846|3845|3846.5|3846|3844.5|3844|2349
1645614450000|2022-02-23 11:07:30|3845.5|3844.5|3844.5|3844|3845.5|3844.5|3844.5|3843.5|459
1645614460000|2022-02-23 11:07:40|3844|3843.5|3844.5|3843.5|3844.5|3843.5|3844|3843.5|934
1645614470000|2022-02-23 11:07:50|3844||3844||3844||3844||82
1645614480000|2022-02-23 11:08:00|3843.5|3843|3843.5|3842.5|3843.5|3843|3843.5|3842.5|138
1645614520000|2022-02-23 11:08:40|3844|3843|3843.5|3843|3845|3844.5|3843.5|3842.5|5970
1645614530000|2022-02-23 11:08:50|3843|3842.5|3843.5|3842.5|3843.5|3842.5|3843|3842.5|168
1645614550000|2022-02-23 11:09:10||3843||3843||3843||3843|0
1645614560000|2022-02-23 11:09:20|3844.5|3843.5|3844|3843.5|3844.5|3843.5|3844|3843.5|1462
1645614570000|2022-02-23 11:09:30|3844.5|3844|3843|3842.5|3844.5|3844|3843|3842.5|1720
1645614580000|2022-02-23 11:09:40|3843.5|3843|3843|3842.5|3844|3843|3842.5|3841.5|11784
1645614590000|2022-02-23 11:09:50|3843.5|3842|3843.5|3842.5|3843.5|3842.5|3843.5|3842|1301
1645614600000|2022-02-23 11:10:00|3843|3842|3843|3842.5|3843|3842.5|3843|3842|7771
1645614610000|2022-02-23 11:10:10|3843.5||3843.5||3843.5||3843.5||229
1645614620000|2022-02-23 11:10:20|3844|3843|3844.5|3843.5|3844.5|3844|3844|3843|1119
1645614630000|2022-02-23 11:10:30|||||||||260
1645614670000|2022-02-23 11:11:10|3844|3843|3843.5|3842.5|3844|3843|3843|3842.5|1514
1645614680000|2022-02-23 11:11:20|3843||3843||3843||3843||0
1645614690000|2022-02-23 11:11:30|3843.5|3843|3843|3842.5|3843.5|3843|3843|3842.5|1640
1645614700000|2022-02-23 11:11:40|3843.5|3843|3843.5|3842.5|3843.5|3843|3843.5|3842.5|377
1645614710000|2022-02-23 11:11:50|||||||||120
1645614740000|2022-02-23 11:12:20|3843|3842|3843|3842.5|3843.5|3842.5|3842.5|3842|4644
1645614750000|2022-02-23 11:12:30|3843.5|3843|3843.5|3843|3844.5|3843.5|3843.5|3842.5|6571
1645614760000|2022-02-23 11:12:40|3843|3842.5|3843|3842.5|3843|3842.5|3843|3842|1803
1645614770000|2022-02-23 11:12:50|||||||||5110
1645614780000|2022-02-23 11:13:00|3842.5|3841.5|3843|3842.5|3843|3842.5|3842.5|3841.5|3178
1645614790000|2022-02-23 11:13:10|3842.5|3841.5|3843|3842.5|3843|3842.5|3842.5|3841.5|3130
1645614800000|2022-02-23 11:13:20|||||||||209
1645614810000|2022-02-23 11:13:30|3842.5|3841.5|3843|3842.5|3843|3842.5|3842.5|3841.5|291
1645614820000|2022-02-23 11:13:40|||||||||482
1645614830000|2022-02-23 11:13:50|3843.5|3843|3843|3842.5|3843.5|3843|3843|3842.5|5705
1645614840000|2022-02-23 11:14:00|3842.5|3842|3843|3842.5|3843|3842.5|3842.5|3841.5|3402
1645614850000|2022-02-23 11:14:10|3842.5|3842|3843|3842.5|3843|3842.5|3842.5|3842|283
1645614860000|2022-02-23 11:14:20|3842.5|3842|3843|3842.5|3843|3842.5|3842.5|3841.5|1752
1645614870000|2022-02-23 11:14:30|3842.5|3842|3843|3842.5|3843|3842.5|3842.5|3841.5|2734
1645614880000|2022-02-23 11:14:40||3842||3842.5||3842.5||3842|626
1645614890000|2022-02-23 11:14:50||3842||3842.5||3842.5||3842|374
1645614900000|2022-02-23 11:15:00|||||||||370
1645614920000|2022-02-23 11:15:20|3843.5|3843|3843.5|3842.5|3843.5|3843|3843.5|3842.5|5893
1645614930000|2022-02-23 11:15:30|3843|3842|3839.5|3839|3843|3842.5|3839.5|3839|11722
1645614940000|2022-02-23 11:15:40|3839|3838.5|3837.5|3836.5|3839|3838.5|3837.5|3836.5|7442
1645614960000|2022-02-23 11:16:00|3837|3835.5|3836.5|3835.5|3837|3836|3836.5|3835.5|1
1645614970000|2022-02-23 11:16:10|3837|3836|3841|3840|3841|3840|3836.5|3835.5|6601
1645614980000|2022-02-23 11:16:20|3841.5||3841||3841.5||3841||0
1645615010000|2022-02-23 11:16:50|3841.5|3840.5|3841|3840|3843|3841.5|3841|3840|1293
1645615020000|2022-02-23 11:17:00|3840.5|3839.5|3840|3839|3840.5|3839.5|3840|3839|442
1645615060000|2022-02-23 11:17:40|3839.5|3838.5|3837|3835.5|3840|3838.5|3837|3835.5|4675
1645615070000|2022-02-23 11:17:50||3836||3835.5||3836.5||3835.5|110
1645615080000|2022-02-23 11:18:00|3837.5|3836|3837|3836|3838.5|3837|3836|3835|1565
1645615090000|2022-02-23 11:18:10|3837.5|3836.5|3838.5|3837|3839|3838|3837.5|3836.5|783
1645615100000|2022-02-23 11:18:20||3837.5||3837.5||3837.5||3837.5|0
1645615110000|2022-02-23 11:18:30|3839|3838|3840|3839|3840|3839.5|3839|3838|1853
1645615120000|2022-02-23 11:18:40|3839.5|3839.5|3839|3838|3839.5|3839.5|3838.5|3837.5|277
1645615130000|2022-02-23 11:18:50|3838.5|3837.5|3838.5|3837.5|3838.5|3837.5|3838.5|3837.5|79
1645615140000|2022-02-23 11:19:00|3838|3838|3839.5|3838|3839.5|3839|3838|3837.5|1395
1645615150000|2022-02-23 11:19:10|||||||||12
1645615160000|2022-02-23 11:19:20||3838.5||3838.5||3838.5||3838|41
1645615170000|2022-02-23 11:19:30|3839|3838|3843|3842.5|3843|3842.5|3839|3838|51795
1645615180000|2022-02-23 11:19:40|3842.5|3842|3841|3840.5|3842.5|3842.5|3841|3840|12893
1645615190000|2022-02-23 11:19:50||3840||3840||3840||3840|378
1645615210000|2022-02-23 11:20:10|3841.5|3840.5|3842.5|3841.5|3843|3841.5|3841.5|3840.5|1587
1645615220000|2022-02-23 11:20:20|||||||||1132
1645615230000|2022-02-23 11:20:30|3843|3842|3843|3842.5|3843|3842.5|3843|3842|81
1645615240000|2022-02-23 11:20:40|3843.5|3843|3846.5|3845.5|3847|3845.5|3843.5|3843|4242
1645615250000|2022-02-23 11:20:50|3847|3846.5|3848.5|3847.5|3849|3847.5|3847|3846.5|686
1645615260000|2022-02-23 11:21:00|3848|3847|3847|3846|3848|3847|3847|3846|1268
1645615270000|2022-02-23 11:21:10|3846.5|3845.5|3846|3845|3846.5|3845.5|3846|3844.5|486
1645615280000|2022-02-23 11:21:20||3844.5||3844.5||3844.5||3844.5|0
1645615290000|2022-02-23 11:21:30|3845.5|3844|3847|3845.5|3847|3845.5|3845.5|3844|1090
1645615300000|2022-02-23 11:21:40|3846.5|3845|3846|3844.5|3846.5|3845|3846|3844.5|0
1645615320000|2022-02-23 11:22:00|3845.5|3844|3843.5|3842.5|3845.5|3844|3843.5|3842|4267
1645615330000|2022-02-23 11:22:10|3843|3842|3843|3841.5|3843|3842|3843|3841.5|0
1645615340000|2022-02-23 11:22:20|3843.5|3842|3843.5|3842.5|3843.5|3843|3843.5|3842|81
1645615350000|2022-02-23 11:22:30||3842||3842.5||3842.5||3842|0
1645615360000|2022-02-23 11:22:40|3844|3843|3844.5|3843.5|3846|3844.5|3844|3842.5|381
1645615370000|2022-02-23 11:22:50|3844|3843|3843.5|3842.5|3844|3843|3843.5|3842.5|326
1645615380000|2022-02-23 11:23:00|3843|3842|3842.5|3841.5|3843|3842|3842|3841|1166
1645615390000|2022-02-23 11:23:10|3843.5|3842|3843.5|3843|3843.5|3843|3843|3842|617
1645615410000|2022-02-23 11:23:30|3844|3843.5|3844.5|3843.5|3844.5|3843.5|3844|3843.5|215
1645615430000|2022-02-23 11:23:50|||||||||77
1645615450000|2022-02-23 11:24:10|||||||||888
1645615460000|2022-02-23 11:24:20|3844|3844|3844|3843.5|3844|3844|3844|3843.5|268
1645615470000|2022-02-23 11:24:30|3844.5|3843|3844|3843.5|3844.5|3843.5|3844|3843|453
1645615480000|2022-02-23 11:24:40|3844.5|3844|3844.5|3844|3844.5|3844|3844.5|3844|176
1645615490000|2022-02-23 11:24:50||3843.5||3844||3844||3843.5|295
1645615510000|2022-02-23 11:25:10||3843.5||3843.5||3843.5||3843.5|250
1645615560000|2022-02-23 11:26:00|3843.5|3843|3843.5|3842|3843.5|3843|3843.5|3842|1010
1645615570000|2022-02-23 11:26:10|3843|3841.5|3842.5|3841.5|3843|3841.5|3842.5|3841.5|500
1645615580000|2022-02-23 11:26:20|3842|3841|3841|3840.5|3842|3841|3841|3839.5|480
1645615590000|2022-02-23 11:26:30||3840||3840||3840||3840|159
1645615610000|2022-02-23 11:26:50|3840.5|3839.5|3840|3839|3840.5|3839.5|3839|3837.5|2041
1645615620000|2022-02-23 11:27:00|3840.5|3839.5|3840.5|3839.5|3840.5|3839.5|3840.5|3839.5|123
1645615630000|2022-02-23 11:27:10|3841|3840|3841|3840.5|3841|3840.5|3841|3840|271
1645615640000|2022-02-23 11:27:20|3840.5|3840|3840.5|3839|3840.5|3840.5|3840.5|3839|779
1645615650000|2022-02-23 11:27:30||3839.5||3839.5||3840||3839.5|0
1645615670000|2022-02-23 11:27:50|3840|3839|3839.5|3838|3840|3839|3839.5|3838|569
1645615680000|2022-02-23 11:28:00|3839|3837.5|3838.5|3837|3839|3837.5|3838.5|3837|278
1645615690000|2022-02-23 11:28:10||3837.5||3837||3837.5||3837|0
1645615700000|2022-02-23 11:28:20||3837.5||3837.5||3837.5||3837.5|51
1645615710000|2022-02-23 11:28:30|3838|3837|3838|3837|3838|3837|3837.5|3836|716
1645615720000|2022-02-23 11:28:40|3838.5|3837.5|3839.5|3838.5|3840|3839|3838.5|3837.5|678
1645615730000|2022-02-23 11:28:50|3840.5|3839|3840.5|3839|3841|3839.5|3840.5|3839|1
1645615750000|2022-02-23 11:29:10|||||||||17
1645615770000|2022-02-23 11:29:30|3841.5|3839.5|3841.5|3840.5|3841.5|3840.5|3841.5|3839.5|232
1645615780000|2022-02-23 11:29:40|3841|3841|3843|3841.5|3843|3841.5|3841|3840.5|443
1645615790000|2022-02-23 11:29:50|3842.5|3841|3841|3840|3842.5|3841|3841|3839.5|1059
1645615800000|2022-02-23 11:30:00|||||||||284
1645615810000|2022-02-23 11:30:10|||||||||278
1645615820000|2022-02-23 11:30:20|3840.5|3839|3840.5|3839.5|3841|3840|3840.5|3839|522
1645615840000|2022-02-23 11:30:40|||||||||661
1645615860000|2022-02-23 11:31:00|3841|3840|3841|3840|3841|3840|3841|3840|980
1645615870000|2022-02-23 11:31:10|||||||||220
1645615880000|2022-02-23 11:31:20|||||||||130
1645615900000|2022-02-23 11:31:40|||||||||476
1645615910000|2022-02-23 11:31:50|3840.5|3839.5|3838.5|3837.5|3840.5|3839.5|3836.5|3836|8628
1645615920000|2022-02-23 11:32:00|3839|3838|3838.5|3837.5|3839.5|3838|3838.5|3837.5|1588
1645615930000|2022-02-23 11:32:10|||||||||7
1645615950000|2022-02-23 11:32:30|3838|3837|3837.5|3836|3838|3837|3837.5|3836|1809
1645615970000|2022-02-23 11:32:50|3837|3835.5|3837|3836|3837|3836|3836.5|3835.5|343
1645615980000|2022-02-23 11:33:00|3836.5|3835.5|3836.5|3835.5|3836.5|3836|3836.5|3835.5|174
1645616010000|2022-02-23 11:33:30|||||||||34
1645616020000|2022-02-23 11:33:40||3836||3836||3836||3836|120
1645616040000|2022-02-23 11:34:00|3837.5|3836.5|3839|3838|3839.5|3838|3837.5|3836.5|440
1645616050000|2022-02-23 11:34:10|3839.5|3838.5|3839.5|3838.5|3839.5|3838.5|3839.5|3838.5|319
1645616070000|2022-02-23 11:34:30|3840|3839|3841.5|3840|3841.5|3840|3840|3839|306
1645616080000|2022-02-23 11:34:40|3841||3841.5||3841.5||3841||0
1645616090000|2022-02-23 11:34:50|3842|3840.5|3841|3840|3842|3840.5|3841|3840|301
1645616100000|2022-02-23 11:35:00|||||||||12945
1645616110000|2022-02-23 11:35:10|||||||||9415
1645616120000|2022-02-23 11:35:20|3840.5|3839.5|3840.5|3839.5|3840.5|3840|3840.5|3839|1146
1645616130000|2022-02-23 11:35:30|3841|3840|3841.5|3840|3841.5|3840.5|3841|3840|332
1645616140000|2022-02-23 11:35:40|3842|3840.5|3844|3842.5|3844|3842.5|3842|3840.5|212
1645616150000|2022-02-23 11:35:50|3844.5|3843|3845.5|3844.5|3845.5|3844.5|3844.5|3843|2314
1645616160000|2022-02-23 11:36:00|3845|3844|3845|3844|3845|3844|3845|3844|12
1645616170000|2022-02-23 11:36:10|3844.5|3843.5|3844|3842.5|3844.5|3843.5|3844|3842.5|1000
1645616200000|2022-02-23 11:36:40|3844.5|3843|3844|3843|3844.5|3843|3844|3843|520
1645616210000|2022-02-23 11:36:50|3843.5|3842.5|3843.5|3842.5|3843.5|3842.5|3843.5|3842.5|216
1645616230000|2022-02-23 11:37:10|3843|3842|3843|3841.5|3843|3842|3842.5|3841|379
1645616260000|2022-02-23 11:37:40|3842.5||3842.5||3842.5||3842.5||0
1645616270000|2022-02-23 11:37:50||3841||3841||3841||3841|67
1645616290000|2022-02-23 11:38:10|3842||3842||3842||3842||0
1645616310000|2022-02-23 11:38:30|3842.5|3841.5|3842.5|3842|3843|3842|3842.5|3841.5|396
1645616330000|2022-02-23 11:38:50|||||||||45
1645616340000|2022-02-23 11:39:00|||||||||12943
1645616350000|2022-02-23 11:39:10||3841.5||3841||3841.5||3841|6767
1645616360000|2022-02-23 11:39:20|3843|3841.5|3844|3842.5|3845|3843.5|3843|3841.5|1296
1645616370000|2022-02-23 11:39:30|3843.5||3843||3843.5||3843||0
1645616380000|2022-02-23 11:39:40|3844|3842|3845|3843.5|3845|3843.5|3843.5|3842|463
1645616420000|2022-02-23 11:40:20|3844.5||3844.5||3844.5||3844||0
1645616430000|2022-02-23 11:40:30|3845|3844|3845|3844.5|3845.5|3844.5|3845|3843.5|359
1645616440000|2022-02-23 11:40:40|3845.5||3845.5||3845.5||3845.5||131
1645616460000|2022-02-23 11:41:00|3845|3843.5|3844.5|3843.5|3845|3844|3844.5|3843.5|274
1645616490000|2022-02-23 11:41:30|3845|3844|3845|3844|3845|3844.5|3845|3844|675
1645616500000|2022-02-23 11:41:40|||||||||256
1645616510000|2022-02-23 11:41:50|3845.5||3845.5||3845.5||3845.5||1
1645616520000|2022-02-23 11:42:00|3845||3845||3845||3845||251
1645616530000|2022-02-23 11:42:10|3845.5|3844.5|3844.5|3843.5|3845.5|3844.5|3844.5|3843.5|4318
1645616550000|2022-02-23 11:42:30|3844|3843|3843|3842|3844|3843|3843|3842|1333
1645616560000|2022-02-23 11:42:40|3843.5|3842.5|3844|3843|3844|3843|3843.5|3842.5|305
1645616580000|2022-02-23 11:43:00||3842.5||3842.5||3842.5||3842.5|0
1645616600000|2022-02-23 11:43:20||3843||3843||3843||3843|0
1645616610000|2022-02-23 11:43:30|3843.5||3843.5||3843.5||3843.5||0
1645616620000|2022-02-23 11:43:40||3842.5||3842.5||3842.5||3842.5|323
1645616630000|2022-02-23 11:43:50|3844|3843|3845|3843.5|3845|3843.5|3843.5|3843|1206
1645616650000|2022-02-23 11:44:10||3844||3844||3844||3844|0
1645616660000|2022-02-23 11:44:20|3844.5||3844.5||3844.5||3844.5||0
1645616670000|2022-02-23 11:44:30|||||||||228
1645616680000|2022-02-23 11:44:40|||||||||266
1645616690000|2022-02-23 11:44:50|3844|3843.5|3844|3843|3844|3843.5|3844|3843|1717
1645616700000|2022-02-23 11:45:00|3844.5|3843.5|3845|3844|3845|3844|3844.5|3843.5|76
1645616710000|2022-02-23 11:45:10|||||||||62
1645616720000|2022-02-23 11:45:20|||||||||20
1645616740000|2022-02-23 11:45:40|3845.5|3844.5|3845|3844|3845.5|3845|3845|3844|3624
1645616750000|2022-02-23 11:45:50|3844.5|3843.5|3844|3843|3844.5|3844|3844|3843|966
1645616760000|2022-02-23 11:46:00|3844.5|3843.5|3844.5|3843.5|3844.5|3843.5|3844.5|3843.5|0
1645616770000|2022-02-23 11:46:10|3845|3844|3845.5|3845|3845.5|3845|3844.5|3844|729
1645616780000|2022-02-23 11:46:20|3846|3845.5|3846.5|3845.5|3847|3845.5|3845.5|3845|1721
1645616790000|2022-02-23 11:46:30||3845||3845||3845.5||3845|0
1645616800000|2022-02-23 11:46:40||3845.5||3845.5||3845.5||3845.5|0
1645616810000|2022-02-23 11:46:50||3846||3846||3846||3846|0
1645616820000|2022-02-23 11:47:00||3845.5||3845.5||3845.5||3845.5|26
1645616830000|2022-02-23 11:47:10||3846||3845.5||3846||3845.5|217
1645616850000|2022-02-23 11:47:30|||||||||60
1645616860000|2022-02-23 11:47:40|3846|3845|3845.5|3844.5|3846|3845|3845|3844|9796
1645616890000|2022-02-23 11:48:10|3846|3845|3845.5|3844.5|3846|3845|3845.5|3844.5|2460
1645616900000|2022-02-23 11:48:20|||||||||744
1645616930000|2022-02-23 11:48:50|3845||3845||3845||3845||21
1645616940000|2022-02-23 11:49:00|3845.5|3845|3846|3845|3846|3845|3845.5|3844.5|372
1645616960000|2022-02-23 11:49:20|||||||||300
1645616980000|2022-02-23 11:49:40||3845.5||3845||3845.5||3845|0
1645616990000|2022-02-23 11:49:50|3845.5|3844.5|3845.5|3844.5|3845.5|3844.5|3845.5|3844.5|463
1645617010000|2022-02-23 11:50:10||3845||3845||3845||3845|0
1645617020000|2022-02-23 11:50:20|3846|3845.5|3846|3845|3846.5|3845.5|3845.5|3845|2189
1645617040000|2022-02-23 11:50:40|3846.5|3845.5|3847.5|3846.5|3847.5|3846.5|3846.5|3845|1170
1645617050000|2022-02-23 11:50:50|3847|3845.5|3847|3846|3847|3846|3846.5|3845.5|418
1645617070000|2022-02-23 11:51:10|3846.5|3845.5|3846.5|3845.5|3846.5|3846|3846.5|3845.5|257
1645617080000|2022-02-23 11:51:20|3846|3845|3845.5|3845|3846|3845|3845.5|3844.5|3108
1645617100000|2022-02-23 11:51:40|3846|3845.5|3846|3845|3846.5|3845.5|3846|3845|1417
1645617120000|2022-02-23 11:52:00|3846.5||3846.5||3846.5||3846.5||1
1645617130000|2022-02-23 11:52:10||3845.5||3845.5||3845.5||3845.5|0
1645617140000|2022-02-23 11:52:20|3847|3846|3847|3846.5|3847|3846.5|3847|3846|0
1645617170000|2022-02-23 11:52:50|3846.5|3846|3846.5|3845|3846.5|3846|3846.5|3845|682
1645617200000|2022-02-23 11:53:20||3845.5||3845.5||3845.5||3845.5|0
1645617210000|2022-02-23 11:53:30|3846|3845|3845.5|3844.5|3846|3845|3845.5|3844.5|965
1645617220000|2022-02-23 11:53:40|3845|3844|3844.5|3843.5|3845|3844|3843.5|3842.5|1482
1645617230000|2022-02-23 11:53:50||3843||3843||3843||3843|0
1645617240000|2022-02-23 11:54:00|3844||3844||3844||3844||0
1645617250000|2022-02-23 11:54:10|3843.5||3843.5||3843.5||3843.5||0
1645617260000|2022-02-23 11:54:20|3844|3843.5|3845.5|3844.5|3845.5|3844.5|3844|3843.5|587
1645617270000|2022-02-23 11:54:30|3846||3846||3846||3846||0
1645617280000|2022-02-23 11:54:40|3845.5||3845.5||3846||3845.5||0
1645617310000|2022-02-23 11:55:10|3845|3844|3844.5|3843.5|3845|3844|3844.5|3843.5|412
1645617320000|2022-02-23 11:55:20|3844|3843|3844|3843|3844|3843|3844|3843|0
1645617330000|2022-02-23 11:55:30|3845|3843.5|3845|3844|3845|3844|3845|3843.5|313
1645617360000|2022-02-23 11:56:00|3845.5|3844.5|3845.5|3844|3845.5|3845|3845|3844|332
1645617390000|2022-02-23 11:56:30||3844.5||3844.5||3845||3844.5|13
1645617400000|2022-02-23 11:56:40|3845|3844|3845|3844|3845|3844|3844.5|3844|68
1645617420000|2022-02-23 11:57:00|3844.5|3843.5|3843|3841.5|3845|3843.5|3842.5|3841|878
1645617430000|2022-02-23 11:57:10|3842.5|3841|3844|3843|3845.5|3844.5|3842.5|3841|4080
1645617440000|2022-02-23 11:57:20|3845|3843.5|3845.5|3844.5|3845.5|3844.5|3845|3843.5|129
1645617450000|2022-02-23 11:57:30|3845|3844|3845.5|3844.5|3845.5|3844.5|3845|3844|19
1645617460000|2022-02-23 11:57:40|3846|3845|3845.5|3844.5|3846|3845|3845.5|3844|500
1645617470000|2022-02-23 11:57:50|3846|3845.5|3846|3845|3846|3845.5|3846|3845|686
1645617490000|2022-02-23 11:58:10|3845.5|3844.5|3845.5|3844.5|3845.5|3844.5|3845.5|3844.5|0
1645617500000|2022-02-23 11:58:20|3846||3846||3846||3846||0
1645617510000|2022-02-23 11:58:30|3845.5|3844|3844.5|3843.5|3845.5|3844|3844.5|3843.5|369
1645617520000|2022-02-23 11:58:40|3845|3844|3846|3844.5|3846|3844.5|3845|3844|103
1645617530000|2022-02-23 11:58:50|3845.5||3845.5||3845.5||3845.5||0
1645617540000|2022-02-23 11:59:00|3845|3844|3844.5|3843.5|3845|3844|3844.5|3843.5|1247
1645617550000|2022-02-23 11:59:10|3845|3844|3846|3845|3846|3845|3845|3844|269
1645617580000|2022-02-23 11:59:40|3845.5|3844.5|3845.5|3844|3845.5|3845.5|3845|3844|656
1645617590000|2022-02-23 11:59:50|3845||3845.5||3845.5||3845||190
1645617600000|2022-02-23 12:00:00|3846|3844.5|3846|3845.5|3846|3845.5|3846|3844.5|255
1645617610000|2022-02-23 12:00:10|3845.5|3844.5|3844.5|3843.5|3845.5|3844.5|3844.5|3843.5|947
1645617620000|2022-02-23 12:00:20|3844|3844|3846|3845|3846|3845|3844|3844|161
1645617660000|2022-02-23 12:01:00|3845.5||3845.5||3845.5||3845.5||300
1645617680000|2022-02-23 12:01:20|3846|3845.5|3847|3845.5|3847|3845.5|3846|3845|408
1645617690000|2022-02-23 12:01:30|3847.5|3846|3848|3847|3848|3847|3847.5|3846|541
1645617710000|2022-02-23 12:01:50|3847.5||3847.5||3847.5||3847.5||149
1645617720000|2022-02-23 12:02:00|3848||3848||3848||3848||0
1645617740000|2022-02-23 12:02:20|3848.5|3847.5|3849|3848|3849|3848|3848.5|3847.5|73
1645617750000|2022-02-23 12:02:30|3848.5|3847.5|3849|3847.5|3849|3847.5|3848.5|3847.5|300
1645617760000|2022-02-23 12:02:40|3848.5||3849||3849||3848||118
1645617780000|2022-02-23 12:03:00|3848.5|3847|3846|3845|3848.5|3847|3843.5|3843|7043
1645617790000|2022-02-23 12:03:10|3846.5|3845.5|3846.5|3845|3847|3846|3846|3845|204
1645617800000|2022-02-23 12:03:20|3847|3845.5|3847.5|3846|3847.5|3846|3847|3845.5|79
1645617810000|2022-02-23 12:03:30|3848|3846.5|3848|3846.5|3848|3846.5|3848|3846.5|0
1645617820000|2022-02-23 12:03:40|3847.5|3847|3847.5|3846.5|3847.5|3847|3847.5|3846.5|0
1645617830000|2022-02-23 12:03:50|3847|3846|3845.5|3844.5|3847|3846|3845|3844|1166
1645617840000|2022-02-23 12:04:00|3845||3845.5||3845.5||3845||71
1645617870000|2022-02-23 12:04:30|3845|3844|3845|3844|3845|3844|3845|3844|517
1645617900000|2022-02-23 12:05:00|3844.5|3844.5|3846|3845.5|3846|3845.5|3844.5|3844.5|551
1645617910000|2022-02-23 12:05:10|3846.5|3846|3847|3846|3847|3846|3846.5|3846|235
1645617920000|2022-02-23 12:05:20|3846.5|3845.5|3846.5|3845.5|3846.5|3845.5|3846|3845.5|109
1645617940000|2022-02-23 12:05:40|3847|3846|3847.5|3846.5|3847.5|3846.5|3847|3846|1
1645617950000|2022-02-23 12:05:50|3847|3846|3847|3846|3847|3846|3847|3846|0
1645617980000|2022-02-23 12:06:20||3846.5||3846||3846.5||3846|260
1645618000000|2022-02-23 12:06:40|3846.5|3845.5|3845.5|3844|3846.5|3845.5|3845|3844|2032
1645618010000|2022-02-23 12:06:50|3845|3844.5|3845.5|3844.5|3845.5|3845|3845|3844.5|856
1645618020000|2022-02-23 12:07:00|3846|3845.5|3847.5|3846|3847.5|3846|3846|3845|393
1645618030000|2022-02-23 12:07:10|3847||3846.5||3847||3846.5||0
1645618040000|2022-02-23 12:07:20|3847||3847||3847||3847||0
1645618060000|2022-02-23 12:07:40|||||||||2
1645618070000|2022-02-23 12:07:50|3847.5|3846.5|3848|3846.5|3848|3846.5|3847.5|3846.5|74
1645618090000|2022-02-23 12:08:10|3848.5|3847|3848.5|3847|3849|3847.5|3847.5|3846.5|253
1645618100000|2022-02-23 12:08:20|3848|3847.5|3848|3847|3848|3847.5|3848|3847|0
1645618110000|2022-02-23 12:08:30|3847.5||3848||3848||3847.5||493
1645618120000|2022-02-23 12:08:40|3849|3847.5|3848.5|3847.5|3849|3847.5|3848|3847.5|138
1645618130000|2022-02-23 12:08:50|3849||3849||3849||3849||0
1645618150000|2022-02-23 12:09:10|3848.5||3848.5||3848.5||3848.5||0
1645618170000|2022-02-23 12:09:30|3849||3849||3849||3849||0
1645618180000|2022-02-23 12:09:40|3848.5|3848.5|3849.5|3848.5|3849.5|3848.5|3848.5|3847.5|669
1645618200000|2022-02-23 12:10:00|3850|3849|3851|3849.5|3851.5|3850|3850|3849|182
1645618210000|2022-02-23 12:10:10|3850.5||3851||3851||3850.5||0
1645618220000|2022-02-23 12:10:20|3850.5|3849|3849.5|3848.5|3851|3849|3849.5|3848.5|698
1645618240000|2022-02-23 12:10:40|3849|3848|3848.5|3847.5|3849|3848|3848.5|3847.5|115
1645618250000|2022-02-23 12:10:50|3849||3849||3849||3849||0
1645618260000|2022-02-23 12:11:00|3848.5||3848.5||3849||3848.5||0
1645618280000|2022-02-23 12:11:20|3848|3847|3847.5|3847|3848|3847|3847.5|3847|505
1645618300000|2022-02-23 12:11:40|3848|3847.5|3848.5|3847.5|3848.5|3847.5|3848|3847.5|292
1645618310000|2022-02-23 12:11:50|||||||||380
1645618330000|2022-02-23 12:12:10|3848|3847|3848.5|3847|3848.5|3847|3847.5|3847|143
1645618340000|2022-02-23 12:12:20|3848||3848||3848||3848||127
1645618370000|2022-02-23 12:12:50|3847.5|3846.5|3847.5|3846.5|3847.5|3846.5|3847.5|3846.5|385
1645618380000|2022-02-23 12:13:00|||||||||189
1645618390000|2022-02-23 12:13:10|3848.5|3847|3848.5|3847.5|3848.5|3847.5|3848|3847|478
1645618400000|2022-02-23 12:13:20|3849||3849||3849||3849||382
1645618410000|2022-02-23 12:13:30|3848.5||3848.5||3849||3848.5||0
1645618430000|2022-02-23 12:13:50|||||||||77
1645618450000|2022-02-23 12:14:10|3849|3848|3849|3848|3849|3848|3848.5|3848|535
1645618470000|2022-02-23 12:14:30|3849.5|3848.5|3850|3848.5|3850|3848.5|3849|3848.5|290
1645618480000|2022-02-23 12:14:40||3849||3849.5||3849.5||3849|0
1645618490000|2022-02-23 12:14:50||3849||3849.5||3849.5||3849|109
1645618500000|2022-02-23 12:15:00||3849||3849||3849.5||3849|27
1645618520000|2022-02-23 12:15:20|||||||||91
1645618540000|2022-02-23 12:15:40|||||||||203
1645618550000|2022-02-23 12:15:50|3849.5||3849.5||3849.5||3849.5||0
1645618560000|2022-02-23 12:16:00|3849|3848.5|3849.5|3848|3849.5|3848.5|3849|3848|415
1645618570000|2022-02-23 12:16:10|3849|3848.5|3849|3848|3849|3848.5|3849|3848|0
1645618600000|2022-02-23 12:16:40|3849.5|3848.5|3849.5|3848.5|3849.5|3849|3849.5|3848.5|103
1645618610000|2022-02-23 12:16:50|3849|3848|3849.5|3848|3849.5|3848.5|3849|3848|0
1645618620000|2022-02-23 12:17:00|3849||3849||3849||3849||0
1645618630000|2022-02-23 12:17:10||3848.5||3848||3848.5||3848|6
1645618660000|2022-02-23 12:17:40|||||||||130
1645618670000|2022-02-23 12:17:50|||||||||57
1645618700000|2022-02-23 12:18:20||3848.5||3848.5||3848.5||3848.5|105
1645618730000|2022-02-23 12:18:50|||||||||286
1645618750000|2022-02-23 12:19:10|3848.5|3848|3848.5|3847.5|3848.5|3848|3848|3847|447
1645618780000|2022-02-23 12:19:40|||||||||154
1645618800000|2022-02-23 12:20:00|||||||||51
1645618810000|2022-02-23 12:20:10|3848|3847|3847.5|3846|3848|3847|3847.5|3846|539
1645618820000|2022-02-23 12:20:20|3847||3847||3847||3847||64
1645618840000|2022-02-23 12:20:40|3847.5|3846.5|3848|3847|3848.5|3847|3847.5|3846|1095
1645618850000|2022-02-23 12:20:50|3847.5|3846|3847|3845.5|3847.5|3846|3847|3845.5|14
1645618860000|2022-02-23 12:21:00||3846||3846||3846||3846|0
1645618870000|2022-02-23 12:21:10|3846.5|3845.5|3846.5|3845.5|3846.5|3845.5|3846.5|3845.5|91
1645618880000|2022-02-23 12:21:20|3847|3846|3847|3846|3847|3846|3847|3845.5|336
1645618890000|2022-02-23 12:21:30|3847.5|3846.5|3848|3846.5|3848|3846.5|3847.5|3846.5|185
1645618900000|2022-02-23 12:21:40||3847||3847||3847||3847|0
1645618920000|2022-02-23 12:22:00|3847.5||3847.5||3847.5||3847.5||12
1645618930000|2022-02-23 12:22:10|3848||3848||3848||3848||0
1645618970000|2022-02-23 12:22:50|3848.5|3847.5|3848.5|3847.5|3848.5|3847.5|3848.5|3847.5|381
1645619020000|2022-02-23 12:23:40|||||||||80
1645619030000|2022-02-23 12:23:50||3848||3847.5||3848||3847.5|0
1645619050000|2022-02-23 12:24:10|3848|3847|3848|3847|3848|3847|3848|3847|646
1645619060000|2022-02-23 12:24:20|3848.5|3847.5|3848.5|3847.5|3848.5|3847.5|3848.5|3847.5|148
1645619080000|2022-02-23 12:24:40|3848|3847|3848|3847|3848|3847|3848|3847|0
1645619100000|2022-02-23 12:25:00|3847.5||3848||3848||3847.5||74
1645619130000|2022-02-23 12:25:30||3847.5||3847.5||3847.5||3847.5|23
1645619160000|2022-02-23 12:26:00|||||||||212
1645619180000|2022-02-23 12:26:20|3848.5|3848|3848.5|3848|3848.5|3848|3848.5|3848|515
1645619190000|2022-02-23 12:26:30|3849|3848.5|3849|3848.5|3849.5|3848.5|3849|3848.5|66
1645619230000|2022-02-23 12:27:10|3849.5|3849|3850.5|3849.5|3850.5|3849.5|3849.5|3849|424
1645619240000|2022-02-23 12:27:20|3851|3850|3853|3851.5|3853|3851.5|3851|3850|3981
1645619250000|2022-02-23 12:27:30|3852.5||3853||3853||3852.5||0
1645619260000|2022-02-23 12:27:40|3852.5|3851|3852|3851|3853|3851.5|3851.5|3851|722
1645619290000|2022-02-23 12:28:10|3852.5|3851.5|3853|3851.5|3853|3851.5|3852.5|3851.5|597
1645619300000|2022-02-23 12:28:20|3852.5||3852.5||3852.5||3852.5||11
1645619320000|2022-02-23 12:28:40|||||||||678
1645619340000|2022-02-23 12:29:00||3852||3852||3852||3852|0
1645619350000|2022-02-23 12:29:10|3853||3853||3853||3853||110
1645619360000|2022-02-23 12:29:20|3852.5||3852.5||3852.5||3852.5||0
1645619400000|2022-02-23 12:30:00|3853|3852.5|3853|3852|3853|3852.5|3853|3852|79
1645619410000|2022-02-23 12:30:10|||||||||28
1645619420000|2022-02-23 12:30:20|3852.5|3851.5|3853|3852|3853|3852|3852.5|3851|596
1645619430000|2022-02-23 12:30:30|||||||||483
1645619440000|2022-02-23 12:30:40|3852.5|3851.5|3852|3851|3852.5|3851.5|3852|3851|427
1645619480000|2022-02-23 12:31:20||3851.5||3851||3851.5||3851|2091
1645619510000|2022-02-23 12:31:50|||||||||103
1645619520000|2022-02-23 12:32:00|3851.5|3850.5|3850|3849.5|3852|3850.5|3850|3849.5|3484
1645619530000|2022-02-23 12:32:10|3850.5|3850|3851|3850|3851|3850|3850.5|3850|764
1645619560000|2022-02-23 12:32:40|||||||||25
1645619570000|2022-02-23 12:32:50|3851.5|3850.5|3851.5|3850.5|3851.5|3851|3851.5|3850.5|611
1645619590000|2022-02-23 12:33:10|3851||3851.5||3851.5||3851||0
1645619610000|2022-02-23 12:33:30|3851|3851|3851.5|3850.5|3851.5|3851|3851|3850.5|33
1645619630000|2022-02-23 12:33:50|3851|3850|3850.5|3849.5|3851|3850|3850.5|3849.5|10876
1645619650000|2022-02-23 12:34:10|3850|3849|3850|3849|3850|3849|3850|3849|564
1645619670000|2022-02-23 12:34:30|3849.5|3848.5|3850.5|3850|3850.5|3850|3849|3848|1677
1645619690000|2022-02-23 12:34:50|3851|3850.5|3851.5|3850.5|3852|3851|3850.5|3850.5|509
1645619710000|2022-02-23 12:35:10|3851|3850|3851|3850|3851|3850.5|3850.5|3850|3599
1645619740000|2022-02-23 12:35:40|3850.5||3850.5||3850.5||3850.5||193
1645619750000|2022-02-23 12:35:50|3851||3851||3851||3851||378
1645619760000|2022-02-23 12:36:00|3850.5||3850.5||3850.5||3850.5||0
1645619770000|2022-02-23 12:36:10||3849.5||3849||3849.5||3849|694
1645619780000|2022-02-23 12:36:20|3850|3848.5|3849|3848|3850.5|3848.5|3849|3848|54
1645619810000|2022-02-23 12:36:50||3848.5||3848.5||3848.5||3848.5|31
1645619820000|2022-02-23 12:37:00||3848||3848||3848||3848|235
1645619830000|2022-02-23 12:37:10|3848.5|3847.5|3848.5|3847.5|3848.5|3847.5|3848.5|3847.5|362
1645619840000|2022-02-23 12:37:20|3848|3847|3847|3846.5|3848|3847.5|3847|3846|2512
1645619850000|2022-02-23 12:37:30|||||||||660
1645619860000|2022-02-23 12:37:40|3847.5|3847|3848|3847|3848|3847|3847.5|3847|2601
1645619870000|2022-02-23 12:37:50|3848.5|3847.5|3848.5|3847.5|3848.5|3847.5|3848.5|3847|277
1645619880000|2022-02-23 12:38:00|3848|3847|3848|3847|3848|3847|3848|3847|200
1645619890000|2022-02-23 12:38:10|3847.5|3846|3846|3845|3847.5|3846|3846|3845|716
1645619900000|2022-02-23 12:38:20|3846.5|3845.5|3846.5|3845.5|3846.5|3845.5|3846.5|3845.5|35
1645619910000|2022-02-23 12:38:30|3846|3846|3846|3845.5|3846|3846|3846|3845.5|0
1645619920000|2022-02-23 12:38:40||3845||3845||3845||3845|27
1645619930000|2022-02-23 12:38:50|3846.5|3845.5|3846.5|3845.5|3846.5|3845.5|3846.5|3845.5|1069
1645619940000|2022-02-23 12:39:00|3847|3846|3847.5|3846.5|3847.5|3846.5|3847|3846|373
1645619950000|2022-02-23 12:39:10|3848|3847|3847.5|3846.5|3848|3847|3847.5|3846.5|1924
1645619960000|2022-02-23 12:39:20|3848|3847|3848|3847|3848|3847|3847.5|3846.5|1503
1645619990000|2022-02-23 12:39:50|3847.5||3848||3848||3847.5||66
1645620000000|2022-02-23 12:40:00|3847.5|3846.5|3847.5|3846.5|3847.5|3846.5|3847|3846.5|235
1645620020000|2022-02-23 12:40:20|||||||||46
1645620030000|2022-02-23 12:40:30|3848|3847|3848|3847|3848|3847|3848|3847|461
1645620040000|2022-02-23 12:40:40|3848.5|3847.5|3848|3847|3848.5|3847.5|3848|3847|856
1645620050000|2022-02-23 12:40:50|||||||||26
1645620060000|2022-02-23 12:41:00|3847.5|3846.5|3847|3846.5|3847.5|3847|3847|3846|2171
1645620070000|2022-02-23 12:41:10|3848|3847|3848.5|3847.5|3848.5|3847.5|3847.5|3847|1453
1645620080000|2022-02-23 12:41:20||3847||3847||3847||3847|0
1645620090000|2022-02-23 12:41:30|3848|3846.5|3847|3846|3848|3847|3847|3846|823
1645620110000|2022-02-23 12:41:50|||||||||137
1645620130000|2022-02-23 12:42:10|3846.5|3845.5|3845.5|3844.5|3846.5|3845.5|3845.5|3844.5|1592
1645620140000|2022-02-23 12:42:20||3845||3845||3845||3845|0
1645620170000|2022-02-23 12:42:50|3845|3844.5|3845|3844.5|3845|3844.5|3845|3844.5|226
1645620200000|2022-02-23 12:43:20|3844.5|3844|3845|3844.5|3845|3844.5|3844.5|3844|5541
1645620220000|2022-02-23 12:43:40|3844.5|3844|3844.5|3843.5|3844.5|3844|3844|3843.5|425
1645620230000|2022-02-23 12:43:50||3844||3843.5||3844||3843.5|1443
1645620240000|2022-02-23 12:44:00|3843.5|3843|3843.5|3842.5|3843.5|3843|3843.5|3842.5|229
1645620250000|2022-02-23 12:44:10||3843||3843||3843||3843|0
1645620280000|2022-02-23 12:44:40|||||||||20
1645620290000|2022-02-23 12:44:50|3844|3843.5|3844|3843|3844.5|3843.5|3844|3843|7036
1645620300000|2022-02-23 12:45:00|3844.5|3843.5|3843.5|3843|3844.5|3843.5|3843.5|3843|1322
1645620310000|2022-02-23 12:45:10||3842.5||3842.5||3842.5||3842.5|220
1645620320000|2022-02-23 12:45:20|||||||||18
1645620330000|2022-02-23 12:45:30|3844|3843|3844|3843.5|3844|3843.5|3843.5|3843|2866
1645620340000|2022-02-23 12:45:40|3844.5|3844|3844.5|3843.5|3845|3844|3844|3843.5|5218
1645620350000|2022-02-23 12:45:50|3844|3843|3843.5|3842.5|3844|3843|3843.5|3842.5|271
1645620370000|2022-02-23 12:46:10||3843||3843||3843||3843|0
1645620380000|2022-02-23 12:46:20|3843|3842.5|3843|3842.5|3843|3842.5|3843|3842.5|947
1645620400000|2022-02-23 12:46:40|||||||||100
1645620430000|2022-02-23 12:47:10|3843.5|3842|3843.5|3842.5|3843.5|3843|3843|3842|9713
1645620440000|2022-02-23 12:47:20|3844|3843|3844|3843|3844|3843|3844|3843|878
1645620450000|2022-02-23 12:47:30|||||||||520
1645620470000|2022-02-23 12:47:50|||||||||35
1645620480000|2022-02-23 12:48:00|3843.5|3842.5|3843|3842|3843.5|3842.5|3842|3841.5|12181
1645620490000|2022-02-23 12:48:10|||||||||25
1645620510000|2022-02-23 12:48:30|3843.5|3842.5|3843.5|3842.5|3843.5|3842.5|3843|3842.5|837
1645620530000|2022-02-23 12:48:50|||||||||7
1645620580000|2022-02-23 12:49:40|3843|3842|3843|3842|3843|3842|3843|3842|994
1645620590000|2022-02-23 12:49:50|||||||||43
1645620610000|2022-02-23 12:50:10|||||||||1352
1645620620000|2022-02-23 12:50:20|3843.5|3842.5|3843.5|3842.5|3843.5|3842.5|3843.5|3842.5|926
1645620630000|2022-02-23 12:50:30|3844|3843|3844|3843|3844|3843|3844|3843|1590
1645620650000|2022-02-23 12:50:50|3844.5|3843.5|3844.5|3843.5|3844.5|3843.5|3844.5|3843.5|129
1645620660000|2022-02-23 12:51:00|3845|3844|3845.5|3844.5|3845.5|3844.5|3845|3844|1061
1645620710000|2022-02-23 12:51:50|3846|3845|3846|3845|3846|3845|3846|3845|694
1645620740000|2022-02-23 12:52:20|3846.5|3845.5|3846.5|3846|3846.5|3846|3846.5|3845.5|566
1645620770000|2022-02-23 12:52:50|3847|3846.5|3848.5|3847.5|3849|3848|3847|3846.5|1869
1645620780000|2022-02-23 12:53:00|3849.5|3848|3851|3849.5|3851|3849.5|3849|3848|2061
1645620790000|2022-02-23 12:53:10|3850.5|3849|3850|3848.5|3850.5|3849|3850|3848.5|144
1645620800000|2022-02-23 12:53:20|3849.5|3848|3848|3847.5|3849.5|3848|3848|3847|2142
1645620810000|2022-02-23 12:53:30|3848.5||3848.5||3848.5||3848.5||0
1645620830000|2022-02-23 12:53:50|||||||||3
1645620860000|2022-02-23 12:54:20|3848||3848||3848||3848||1
1645620870000|2022-02-23 12:54:30|||||||||5
1645620880000|2022-02-23 12:54:40|3848.5|3848|3848.5|3848|3849.5|3848|3848.5|3848|881
1645620890000|2022-02-23 12:54:50|3849||3849||3849||3849||43
1645620900000|2022-02-23 12:55:00|3848.5||3849||3849||3848.5||828
1645620910000|2022-02-23 12:55:10|3848.5|3847.5|3848.5|3847.5|3848.5|3847.5|3848.5|3847.5|280
1645620920000|2022-02-23 12:55:20|3848|3847|3848|3847|3848|3847|3848|3847|284
1645620930000|2022-02-23 12:55:30|3847.5|3846.5|3847|3846|3847.5|3846.5|3846.5|3845.5|476
1645620950000|2022-02-23 12:55:50|3846.5||3846.5||3846.5||3846.5||48
1645620960000|2022-02-23 12:56:00|3847||3847||3847||3847||0
1645620970000|2022-02-23 12:56:10|3846.5|3845.5|3846|3845|3846.5|3845.5|3846|3845|1095
1645620980000|2022-02-23 12:56:20|3846.5||3846.5||3846.5||3846.5||0
1645621000000|2022-02-23 12:56:40|3845.5||3846||3846.5||3845.5||29
1645621010000|2022-02-23 12:56:50|||||||||34
1645621020000|2022-02-23 12:57:00|3845.5|3844.5|3845|3844|3845.5|3844.5|3845|3844|1175
1645621030000|2022-02-23 12:57:10|3844.5|3843.5|3844.5|3843|3844.5|3843.5|3844.5|3843|260
1645621040000|2022-02-23 12:57:20|3844|3843.5|3844|3843|3844|3843.5|3844|3843|6
1645621060000|2022-02-23 12:57:40|3844.5|3843.5|3845|3844|3845|3844.5|3844.5|3843|1854
1645621070000|2022-02-23 12:57:50|||||||||24
1645621090000|2022-02-23 12:58:10|||||||||10
1645621110000|2022-02-23 12:58:30||3844.5||3844||3844.5||3844|408
1645621130000|2022-02-23 12:58:50|||||||||19
1645621140000|2022-02-23 12:59:00|||||||||172
1645621150000|2022-02-23 12:59:10|3844.5|3843.5|3843.5|3842.5|3844.5|3843.5|3843.5|3842.5|201
1645621170000|2022-02-23 12:59:30|||||||||500
1645621180000|2022-02-23 12:59:40|3843|3843|3843.5|3842.5|3843.5|3843|3843|3842.5|36
1645621190000|2022-02-23 12:59:50|||||||||8
1645621200000|2022-02-23 13:00:00|3844|3843|3844|3843|3844|3843.5|3844|3843|2720
1645621210000|2022-02-23 13:00:10|3844.5|3843.5|3844.5|3843.5|3844.5|3844|3844.5|3843.5|566
1645621240000|2022-02-23 13:00:40|3845|3844|3845.5|3844|3845.5|3844|3845|3844|140
1645621250000|2022-02-23 13:00:50|||||||||44
1645621260000|2022-02-23 13:01:00|3845||3845.5||3845.5||3845||0
1645621270000|2022-02-23 13:01:10||3844.5||3844.5||3844.5||3844.5|0
1645621290000|2022-02-23 13:01:30|3845|3844|3845|3844|3845|3844|3845|3844|156
1645621300000|2022-02-23 13:01:40|3844.5|3843|3844|3842.5|3844.5|3843|3843.5|3842.5|13
1645621310000|2022-02-23 13:01:50|3843.5||3843.5||3843.5||3843.5||0
1645621320000|2022-02-23 13:02:00|3844|3843|3844|3843|3844|3843|3844|3843|6
1645621340000|2022-02-23 13:02:20|3844.5|3843.5|3845|3844|3845|3844|3844.5|3843.5|4348
1645621370000|2022-02-23 13:02:50|||||||||198
1645621380000|2022-02-23 13:03:00|||||||||4
1645621400000|2022-02-23 13:03:20|3844.5|3843.5|3844.5|3843.5|3844.5|3843.5|3844.5|3843.5|988
1645621410000|2022-02-23 13:03:30|3844||3844||3844||3844||0
1645621420000|2022-02-23 13:03:40|3844.5||3844.5||3844.5||3844.5||353
1645621430000|2022-02-23 13:03:50|||||||||34
1645621440000|2022-02-23 13:04:00|3845|3844|3845.5|3844.5|3845.5|3844.5|3844.5|3843.5|833
1645621450000|2022-02-23 13:04:10|3846|3845|3846|3845|3846|3845|3846|3844.5|145
1645621460000|2022-02-23 13:04:20|3846.5|3845.5|3846|3845|3846.5|3845.5|3846|3845|838
1645621490000|2022-02-23 13:04:50|||||||||39
1645621500000|2022-02-23 13:05:00|3845.5|3844.5|3845.5|3844.5|3845.5|3844.5|3845.5|3844.5|320
1645621540000|2022-02-23 13:05:40||3845||3845||3845||3844.5|481
1645621550000|2022-02-23 13:05:50|||||||||528
1645621560000|2022-02-23 13:06:00||3844.5||3844.5||3844.5||3844.5|297
1645621580000|2022-02-23 13:06:20|3845||3845||3845||3845||0
1645621600000|2022-02-23 13:06:40|3844.5|3844|3845|3844.5|3845|3844.5|3844.5|3843.5|1848
1645621610000|2022-02-23 13:06:50|3845.5||3845.5||3845.5||3845.5||263
1645621620000|2022-02-23 13:07:00|3846|3845|3847.5|3846|3847.5|3846|3846|3845|1631
1645621630000|2022-02-23 13:07:10|3847||3847||3847||3847||0
1645621640000|2022-02-23 13:07:20|||||||||22
1645621660000|2022-02-23 13:07:40|3847.5|3846.5|3847.5|3847|3847.5|3847|3847.5|3846.5|477
1645621670000|2022-02-23 13:07:50|||||||||36
1645621700000|2022-02-23 13:08:20|3847|3846.5|3847|3846|3847|3846.5|3847|3845.5|737
1645621730000|2022-02-23 13:08:50|||||||||9
1645621740000|2022-02-23 13:09:00|3846.5|3845.5|3846|3845.5|3846.5|3845.5|3846|3845.5|459
1645621760000|2022-02-23 13:09:20|3846.5|3846|3847|3846|3847|3846|3846.5|3846|1429
1645621780000|2022-02-23 13:09:40|3847.5|3846.5|3847.5|3846.5|3847.5|3846.5|3847.5|3846.5|1053
1645621790000|2022-02-23 13:09:50|||||||||45
1645621800000|2022-02-23 13:10:00|3847||3847||3847||3847||0
1645621810000|2022-02-23 13:10:10|||||||||628
1645621830000|2022-02-23 13:10:30|||||||||3
1645621840000|2022-02-23 13:10:40|3846.5|3846|3846|3845|3846.5|3846|3846|3845|762
1645621850000|2022-02-23 13:10:50|3845.5|3844.5|3845|3844.5|3845.5|3844.5|3845|3844.5|69
1645621890000|2022-02-23 13:11:30|3845.5||3845||3845.5||3845||277
1645621900000|2022-02-23 13:11:40|||||||||585
1645621910000|2022-02-23 13:11:50|3845.5|3844|3844.5|3844|3845.5|3844.5|3844.5|3843.5|1110
1645621930000|2022-02-23 13:12:10|3845|3844.5|3846|3845|3846|3845|3845|3844|7671
1645621940000|2022-02-23 13:12:20|3846.5|3845.5|3846.5|3845.5|3846.5|3845.5|3846|3845.5|2040
1645621950000|2022-02-23 13:12:30|3846|3845|3846.5|3846|3846.5|3846|3846|3845|589
1645621960000|2022-02-23 13:12:40|3847|3845.5|3847|3846|3847|3846|3847|3845.5|1800
1645621970000|2022-02-23 13:12:50|||||||||23
1645621980000|2022-02-23 13:13:00|3846.5|3846.5|3847|3846.5|3847|3846.5|3846.5|3846.5|1876
1645621990000|2022-02-23 13:13:10|3846.5|3846|3846|3845|3846.5|3846.5|3846|3845|46660
1645622000000|2022-02-23 13:13:20|3845.5|3844.5|3846|3845|3846|3845|3845.5|3844.5|300
1645622010000|2022-02-23 13:13:30|3845.5||3845.5||3845.5||3845.5||34
1645622020000|2022-02-23 13:13:40|3846|3845.5|3847.5|3846|3847.5|3846|3846|3845.5|1375
1645622030000|2022-02-23 13:13:50|3848|3846.5|3847.5|3846.5|3848|3847|3847.5|3846.5|450
1645622050000|2022-02-23 13:14:10|3847|3846|3847.5|3846.5|3847.5|3846.5|3846.5|3846|1292
1645622060000|2022-02-23 13:14:20|3848||3848||3848||3848||0
1645622080000|2022-02-23 13:14:40||3847||3847||3847||3847|0
1645622090000|2022-02-23 13:14:50|3848.5|3847.5|3848.5|3847.5|3848.5|3847.5|3848.5|3847.5|297
1645622100000|2022-02-23 13:15:00|3848||3848.5||3848.5||3848||0
1645622120000|2022-02-23 13:15:20|3849|3848.5|3848|3846.5|3849.5|3848.5|3848|3846.5|1766
1645622130000|2022-02-23 13:15:30||3847||3847||3847||3847|0
1645622150000|2022-02-23 13:15:50|||||||||35
1645622170000|2022-02-23 13:16:10|||||||||258
1645622200000|2022-02-23 13:16:40|3847.5|3846.5|3848|3847|3848|3847|3847.5|3846.5|247
1645622210000|2022-02-23 13:16:50||3846.5||3847||3847||3846.5|237
1645622220000|2022-02-23 13:17:00|||||||||19
1645622260000|2022-02-23 13:17:40|3847.5|3846.5|3847|3846.5|3847.5|3846.5|3847|3846.5|160
1645622270000|2022-02-23 13:17:50|3847.5|3846|3848|3847|3848|3847|3847.5|3846|2721
1645622290000|2022-02-23 13:18:10|||||||||678
1645622350000|2022-02-23 13:19:10|3848.5|3847.5|3848.5|3848|3848.5|3848|3848.5|3847.5|116
1645622360000|2022-02-23 13:19:20|3848|3847.5|3848.5|3847.5|3848.5|3848|3848|3847|1122
1645622380000|2022-02-23 13:19:40|3849|3848.5|3848.5|3847.5|3849|3848.5|3848.5|3847.5|811
1645622390000|2022-02-23 13:19:50|||||||||861
1645622400000|2022-02-23 13:20:00|||||||||825
1645622430000|2022-02-23 13:20:30|3848|3847|3848|3847.5|3848|3847.5|3848|3846.5|1782
1645622440000|2022-02-23 13:20:40|||||||||206
1645622460000|2022-02-23 13:21:00|3847.5|3847|3847.5|3846|3847.5|3847.5|3847.5|3846|2001
1645622470000|2022-02-23 13:21:10|3847||3847||3847||3847||0
1645622490000|2022-02-23 13:21:30|3847.5|3846.5|3848|3847|3848|3847|3847.5|3846.5|1862
1645622500000|2022-02-23 13:21:40||3847.5||3847.5||3847.5||3847.5|0
1645622510000|2022-02-23 13:21:50|3848.5||3848.5||3848.5||3848.5||208
1645622520000|2022-02-23 13:22:00|3849|3848.5|3849.5|3848.5|3850|3849.5|3849|3848.5|6308
1645622570000|2022-02-23 13:22:50|||||||||48
1645622580000|2022-02-23 13:23:00|3849|3848|3849.5|3848.5|3849.5|3848.5|3849|3848|1059
1645622590000|2022-02-23 13:23:10|3849|3848|3849|3848|3849|3848|3849|3848|2717
1645622600000|2022-02-23 13:23:20||3847.5||3847.5||3847.5||3847.5|0
1645622620000|2022-02-23 13:23:40|3848.5||3848.5||3848.5||3848.5||0
1645622660000|2022-02-23 13:24:20|3849|3848|3849.5|3848.5|3849.5|3848.5|3849|3848|3049
1645622670000|2022-02-23 13:24:30|3849|3848|3849.5|3848.5|3849.5|3848.5|3848.5|3847.5|3853
1645622680000|2022-02-23 13:24:40|3850|3849|3850|3849|3850|3849|3849.5|3849|79
1645622690000|2022-02-23 13:24:50|||||||||48
1645622710000|2022-02-23 13:25:10|3849.5|3848.5|3849.5|3848.5|3849.5|3849|3849|3848.5|1031
1645622720000|2022-02-23 13:25:20||3849||3848.5||3849||3848.5|0
1645622730000|2022-02-23 13:25:30|3850|3849|3851.5|3850.5|3851.5|3850.5|3850|3849|584
1645622740000|2022-02-23 13:25:40|||||||||2759
1645622750000|2022-02-23 13:25:50|3852|3851.5|3852|3851.5|3852|3851.5|3852|3851|1637
1645622770000|2022-02-23 13:26:10|3851.5|3850.5|3852|3850.5|3852|3850.5|3851.5|3850.5|543
1645622790000|2022-02-23 13:26:30|3851.5|3850|3851|3850|3851.5|3850|3850.5|3850|31
1645622800000|2022-02-23 13:26:40|3850|3849.5|3851|3850|3851|3850|3850|3849.5|495
1645622810000|2022-02-23 13:26:50|3851.5|3850.5|3851.5|3850|3851.5|3850.5|3851.5|3850|256
1645622820000|2022-02-23 13:27:00||3850.5||3850.5||3850.5||3850.5|50
1645622830000|2022-02-23 13:27:10||3850||3850||3850||3850|0
1645622840000|2022-02-23 13:27:20|3851||3851||3851||3851||0
1645622850000|2022-02-23 13:27:30|||||||||295
1645622860000|2022-02-23 13:27:40|3850.5|3849.5|3850|3849|3850.5|3850|3850|3849|1
1645622870000|2022-02-23 13:27:50|3849.5|3848.5|3849.5|3848.5|3849.5|3849|3849.5|3848.5|3212
1645622880000|2022-02-23 13:28:00|3849|3848|3849|3848|3849|3848|3848.5|3848|221
1645622890000|2022-02-23 13:28:10|3848.5|3847.5|3848.5|3847|3848.5|3847.5|3848|3847|95
1645622900000|2022-02-23 13:28:20||3847.5||3847.5||3847.5||3847.5|0
1645622910000|2022-02-23 13:28:30|3849|3848|3849|3848|3849|3848|3849|3848|843
1645622930000|2022-02-23 13:28:50|||||||||34
1645622950000|2022-02-23 13:29:10|||||||||38
1645622990000|2022-02-23 13:29:50|3849.5|3848.5|3851|3850|3851|3850|3849|3848.5|1742
1645623000000|2022-02-23 13:30:00|3850.5|3849.5|3850.5|3850|3850.5|3850|3850.5|3849.5|200
1645623010000|2022-02-23 13:30:10|3851||3851||3851||3851||6
1645623020000|2022-02-23 13:30:20|3850.5|3849.5|3850|3849.5|3850.5|3849.5|3850|3849.5|494
1645623050000|2022-02-23 13:30:50|3849.5|3849|3847.5|3846.5|3850|3849|3847.5|3846.5|46397
1645623060000|2022-02-23 13:31:00|||||||||107
1645623080000|2022-02-23 13:31:20|3848||3847.5||3848||3847.5||0
1645623090000|2022-02-23 13:31:30|3847|3846|3846|3845.5|3847|3846|3846|3845|4598
1645623100000|2022-02-23 13:31:40|3846.5|3846|3847.5|3846.5|3847.5|3846.5|3846.5|3846|13026
1645623110000|2022-02-23 13:31:50|3847|3847|3847.5|3846.5|3847.5|3847|3847|3846.5|478
1645623120000|2022-02-23 13:32:00|3847|3847|3847|3846|3847.5|3847|3847|3846|894
1645623160000|2022-02-23 13:32:40|3847.5|3846.5|3847.5|3846.5|3847.5|3846.5|3847.5|3846.5|936
1645623180000|2022-02-23 13:33:00|3848|3847|3848.5|3847.5|3848.5|3847.5|3848|3847|116
1645623190000|2022-02-23 13:33:10|3848|3847|3848|3847.5|3848|3847.5|3848|3847|257
1645623210000|2022-02-23 13:33:30|3848.5||3848.5||3848.5||3848.5||515
1645623230000|2022-02-23 13:33:50|||||||||3
1645623240000|2022-02-23 13:34:00|||||||||524
1645623260000|2022-02-23 13:34:20|3848||3848||3848||3848||0
1645623270000|2022-02-23 13:34:30|3847.5|3847|3848|3847|3848|3847|3847.5|3847|2261
1645623290000|2022-02-23 13:34:50|3848.5|3847.5|3848.5|3847.5|3848.5|3848|3848.5|3847|1563
1645623300000|2022-02-23 13:35:00|3848|3847|3848|3847|3848|3847.5|3847.5|3847|859
1645623310000|2022-02-23 13:35:10|3847.5||3848||3848||3847.5||60001
1645623320000|2022-02-23 13:35:20|||||||||100
1645623340000|2022-02-23 13:35:40|3847.5|3846.5|3846.5|3846|3848|3847|3846|3845.5|3419
1645623350000|2022-02-23 13:35:50|3847|3846.5|3847|3846.5|3847|3846.5|3847|3846.5|910
1645623360000|2022-02-23 13:36:00|3847.5|3847|3847.5|3847|3848|3847|3847.5|3847|1737
1645623370000|2022-02-23 13:36:10||3846.5||3847||3847||3846.5|788
1645623400000|2022-02-23 13:36:40|3847|3846.5|3847|3846|3847|3846.5|3847|3846|733
1645623410000|2022-02-23 13:36:50|3846.5|3845.5|3845.5|3844.5|3846.5|3845.5|3845.5|3844|2354
1645623420000|2022-02-23 13:37:00|3845|3844|3844.5|3844|3845|3844|3844.5|3843.5|0
1645623430000|2022-02-23 13:37:10||3843.5||3843.5||3843.5||3843.5|23
1645623440000|2022-02-23 13:37:20|3844|3843|3844|3843|3844|3843|3843|3842.5|989
1645623450000|2022-02-23 13:37:30||3842.5||3842.5||3842.5||3842.5|0
1645623460000|2022-02-23 13:37:40|3843.5||3843.5||3843.5||3843.5||0
1645623470000|2022-02-23 13:37:50|3844|3843|3845|3844.5|3845.5|3844.5|3844|3843|727
1645623480000|2022-02-23 13:38:00||3844||3844||3844.5||3844|118
1645623510000|2022-02-23 13:38:30|3844.5|3843.5|3843|3842.5|3844.5|3843.5|3843|3842.5|1439
1645623520000|2022-02-23 13:38:40|3843.5||3843.5||3843.5||3843.5||979
1645623530000|2022-02-23 13:38:50|3843||3843.5||3843.5||3843||626
1645623550000|2022-02-23 13:39:10|||||||||504
1645623570000|2022-02-23 13:39:30|||||||||637
1645623590000|2022-02-23 13:39:50|||||||||30
1645623610000|2022-02-23 13:40:10|||||||||333
1645623640000|2022-02-23 13:40:40|3843|3842|3843.5|3843|3843.5|3843|3843|3842|2049
1645623650000|2022-02-23 13:40:50||3842.5||3842.5||3842.5||3842.5|743
1645623690000|2022-02-23 13:41:30|||||||||161
1645623710000|2022-02-23 13:41:50|3844|3843.5|3844.5|3843.5|3844.5|3843.5|3844|3843.5|1651
1645623720000|2022-02-23 13:42:00|3845|3844|3844.5|3844|3845|3844.5|3844.5|3844|866
1645623730000|2022-02-23 13:42:10|3845|3844.5|3845.5|3844.5|3845.5|3844.5|3845|3844.5|4
1645623740000|2022-02-23 13:42:20|3846|3845|3846.5|3845|3846.5|3845|3846|3845|112
1645623760000|2022-02-23 13:42:40|3846||3846||3846||3845.5||324
1645623770000|2022-02-23 13:42:50|||||||||45
1645623780000|2022-02-23 13:43:00|3845.5||3846||3846||3845.5||1002
1645623790000|2022-02-23 13:43:10|3845.5|3844.5|3845.5|3844.5|3845.5|3845|3845|3844.5|1774
1645623830000|2022-02-23 13:43:50|||||||||41
1645623840000|2022-02-23 13:44:00|3845|3844|3844.5|3843.5|3845|3844|3844.5|3843|381
1645623870000|2022-02-23 13:44:30|3845|3844|3845|3844|3845.5|3844.5|3845|3844|3598
1645623880000|2022-02-23 13:44:40|||||||||150
1645623890000|2022-02-23 13:44:50|3844.5||3845||3845||3844.5||575
1645623910000|2022-02-23 13:45:10|3844.5||3845||3845||3844.5||269
1645623920000|2022-02-23 13:45:20|3844.5||3845||3845||3844.5||0
1645623960000|2022-02-23 13:46:00|3845.5|3844.5|3846.5|3845.5|3846.5|3845.5|3845.5|3844|1632
1645623970000|2022-02-23 13:46:10|3846|3846|3846.5|3846|3846.5|3846|3846|3845.5|1017
1645623980000|2022-02-23 13:46:20|3847|3846.5|3847.5|3846.5|3848|3847|3847|3846.5|434
1645623990000|2022-02-23 13:46:30|3847|3846|3847.5|3846.5|3847.5|3846.5|3847|3846|2995
1645624010000|2022-02-23 13:46:50|||||||||10
1645624020000|2022-02-23 13:47:00|3847|3846|3846.5|3846|3847.5|3846|3846.5|3846|715
1645624040000|2022-02-23 13:47:20|3847|3845.5|3847|3846|3847.5|3846.5|3847|3845.5|1270
1645624050000|2022-02-23 13:47:30|3846.5||3847||3847||3846.5||1032
1645624070000|2022-02-23 13:47:50|||||||||45
1645624110000|2022-02-23 13:48:30|3847.5|3846.5|3847.5|3846.5|3848|3847.5|3847|3846|3404
1645624120000|2022-02-23 13:48:40|||||||||497
1645624130000|2022-02-23 13:48:50|3848|3847|3847.5|3847|3848|3847.5|3847.5|3847|167
1645624150000|2022-02-23 13:49:10|3847|3846.5|3848|3847|3848|3847.5|3847|3846.5|1061
1645624190000|2022-02-23 13:49:50|3847.5||3848||3848||3847.5||1250
1645624200000|2022-02-23 13:50:00|3847.5|3847.5|3848|3847|3848|3847.5|3847.5|3847|426
1645624210000|2022-02-23 13:50:10|3847.5|3846.5|3848|3847|3848|3847|3847|3846.5|294
1645624220000|2022-02-23 13:50:20|3847.5|3846.5|3848|3847|3848|3847|3847.5|3846.5|1027
1645624230000|2022-02-23 13:50:30|3847.5||3848||3848||3847.5||962
1645624240000|2022-02-23 13:50:40|3847.5|3846.5|3847.5|3847|3848|3847|3847.5|3846.5|1756
1645624250000|2022-02-23 13:50:50|3848|3847.5|3848|3847.5|3848|3847.5|3848|3847.5|600
1645624260000|2022-02-23 13:51:00|3848.5|3848|3849|3848|3849|3848|3848.5|3848|492
1645624270000|2022-02-23 13:51:10|3849.5|3848.5|3850|3848.5|3850|3848.5|3849.5|3848.5|719
1645624280000|2022-02-23 13:51:20|3850.5|3849|3851|3850|3851|3850.5|3850.5|3849|1153
1645624290000|2022-02-23 13:51:30|||||||||30
1645624300000|2022-02-23 13:51:40|3850.5|3849.5|3850.5|3849.5|3850.5|3849.5|3850.5|3849.5|1864
1645624310000|2022-02-23 13:51:50||3850||3849.5||3850||3849.5|1098
1645624340000|2022-02-23 13:52:20|3851|3850|3849.5|3848.5|3851|3850|3849.5|3848.5|2936
1645624370000|2022-02-23 13:52:50|||||||||112
1645624380000|2022-02-23 13:53:00||3849||3849||3849||3849|275
1645624390000|2022-02-23 13:53:10|||||||||127
1645624400000|2022-02-23 13:53:20|||||||||10
1645624420000|2022-02-23 13:53:40|3850||3850||3850||3850||248
1645624430000|2022-02-23 13:53:50|||||||||18
1645624480000|2022-02-23 13:54:40|3849.5|3849.5|3850|3849|3850|3849.5|3849.5|3849|736
1645624490000|2022-02-23 13:54:50|||||||||42
1645624500000|2022-02-23 13:55:00|3850.5|3849.5|3850.5|3850|3851|3850|3850.5|3849.5|623
1645624510000|2022-02-23 13:55:10|3851|3850.5|3851|3850|3851|3850.5|3851|3850|109
1645624520000|2022-02-23 13:55:20||3850.5||3850.5||3850.5||3850.5|0
1645624530000|2022-02-23 13:55:30|3850.5|3850|3850|3849|3850.5|3850.5|3850|3849|2109
1645624550000|2022-02-23 13:55:50|3849.5|3848.5|3849.5|3848.5|3850|3849|3849.5|3848.5|679
1645624570000|2022-02-23 13:56:10|||||||||397
1645624580000|2022-02-23 13:56:20|3849|3848|3849|3848|3849|3848|3848.5|3847.5|921
1645624590000|2022-02-23 13:56:30|||||||||31
1645624620000|2022-02-23 13:57:00|3849.5|3848.5|3848|3847|3849.5|3849|3847.5|3847|4865
1645624640000|2022-02-23 13:57:20|3847.5|3846.5|3847|3846.5|3847.5|3846.5|3847|3846.5|1790
1645624670000|2022-02-23 13:57:50|3848|3847.5|3846.5|3846|3848|3847.5|3846.5|3846|4834
1645624680000|2022-02-23 13:58:00|||||||||100
1645624690000|2022-02-23 13:58:10|3847||3847||3847||3847||2285
1645624710000|2022-02-23 13:58:30|||||||||250
1645624720000|2022-02-23 13:58:40|3847.5|3846.5|3847.5|3846.5|3848|3847|3847.5|3846|944
1645624730000|2022-02-23 13:58:50|||||||||82
1645624740000|2022-02-23 13:59:00|||||||||300
1645624750000|2022-02-23 13:59:10||3847||3847||3847||3847|232
1645624760000|2022-02-23 13:59:20|||||||||185
1645624770000|2022-02-23 13:59:30|3848||3848||3848||3848||278
1645624780000|2022-02-23 13:59:40||3847.5||3847.5||3847.5||3847.5|0
1645624820000|2022-02-23 14:00:20|3848.5|3848|3849|3848|3849|3848|3848.5|3847.5|4817
1645624830000|2022-02-23 14:00:30|3848.5|3848.5|3851.5|3850|3851.5|3850|3848.5|3848.5|5800
1645624840000|2022-02-23 14:00:40|3852|3850.5|3851|3850|3852|3850.5|3851|3850|1525
1645624850000|2022-02-23 14:00:50|3850.5|3849.5|3850.5|3849.5|3850.5|3850|3850|3849.5|1067
1645624870000|2022-02-23 14:01:10|3850|3849|3849.5|3849|3850|3849.5|3849|3848.5|1434
1645624880000|2022-02-23 14:01:20|3850||3850||3850||3849.5||477
1645624900000|2022-02-23 14:01:40|3850.5||3850||3850.5||3849.5||162
1645624910000|2022-02-23 14:01:50|3850.5||3850.5||3850.5||3850.5||245
1645624920000|2022-02-23 14:02:00|3850||3850||3850||3850||0
1645624950000|2022-02-23 14:02:30|||||||||154
1645624960000|2022-02-23 14:02:40|3850.5|3849.5|3852|3851|3852|3851|3850.5|3849.5|2594
1645624970000|2022-02-23 14:02:50|||||||||180
1645624980000|2022-02-23 14:03:00|3851.5||3851.5||3851.5||3851.5||0
1645624990000|2022-02-23 14:03:10|3852|3851.5|3852.5|3852|3852.5|3852|3852|3851|2478
1645625000000|2022-02-23 14:03:20|||||||||310
1645625010000|2022-02-23 14:03:30|3853|3852.5|3853|3852.5|3853|3852.5|3853|3852.5|125
1645625020000|2022-02-23 14:03:40|3853.5|3853|3852.5|3852|3853.5|3853|3852.5|3852|4122
1645625030000|2022-02-23 14:03:50|3852|3851.5|3851.5|3850.5|3852.5|3852|3851.5|3850.5|1585
1645625040000|2022-02-23 14:04:00|3851|3851|3851|3850|3851.5|3851|3851|3850|2660
1645625050000|2022-02-23 14:04:10|||||||||6968
1645625060000|2022-02-23 14:04:20|3850.5||3851||3851||3850.5||1077
1645625080000|2022-02-23 14:04:40|3850.5|3849.5|3853|3852|3853|3852|3850|3849.5|3329
1645625090000|2022-02-23 14:04:50|3852.5||3852.5||3853||3852.5||89
1645625100000|2022-02-23 14:05:00|3853|3852.5|3854|3853|3854|3853|3853|3852.5|3088
1645625110000|2022-02-23 14:05:10|3854.5|3853.5|3854|3853.5|3854.5|3853.5|3854|3853.5|366
1645625120000|2022-02-23 14:05:20|3854.5|3854|3853|3852|3854.5|3854|3853|3852|2949
1645625130000|2022-02-23 14:05:30|3853.5|3852.5|3853.5|3852.5|3853.5|3852.5|3853.5|3852.5|291
1645625150000|2022-02-23 14:05:50|3854|3853|3855|3854.5|3855.5|3854.5|3854|3853|9298
1645625160000|2022-02-23 14:06:00|3856|3855|3855.5|3855|3856|3855|3855.5|3855|257
1645625170000|2022-02-23 14:06:10||3854.5||3854.5||3854.5||3854.5|436
1645625180000|2022-02-23 14:06:20|||||||||100
1645625190000|2022-02-23 14:06:30|3856|3855|3857.5|3856.5|3858|3856.5|3856|3855|4161
1645625200000|2022-02-23 14:06:40|3857|3856|3856.5|3856|3857|3856|3856.5|3855.5|264
1645625210000|2022-02-23 14:06:50|3856|3855.5|3854.5|3853.5|3856|3856|3854.5|3853.5|3950
1645625220000|2022-02-23 14:07:00|3855|3854|3854.5|3853.5|3855|3854|3853.5|3853|2425
1645625240000|2022-02-23 14:07:20|3854|3853|3854|3853.5|3854|3853.5|3854|3853|2357
1645625250000|2022-02-23 14:07:30|3854.5|3853|3854|3853.5|3854.5|3853.5|3854|3853|1519
1645625260000|2022-02-23 14:07:40|3853.5|3853|3854|3853.5|3854|3853.5|3853.5|3853|1457
1645625270000|2022-02-23 14:07:50|3854.5|3854|3855.5|3854.5|3855.5|3854.5|3854.5|3854|1343
1645625330000|2022-02-23 14:08:50|3856|3855|3856.5|3855.5|3857.5|3856.5|3856|3855|6159
1645625340000|2022-02-23 14:09:00|3856|3856|3855|3854|3857|3856|3855|3854|5884
1645625350000|2022-02-23 14:09:10|||||||||120
1645625360000|2022-02-23 14:09:20|3854.5|3853.5|3855|3854|3855|3854|3854|3853|497
1645625370000|2022-02-23 14:09:30|||||||||47
1645625380000|2022-02-23 14:09:40|3854.5|3853.5|3854.5|3853.5|3854.5|3853.5|3854.5|3853.5|70
1645625400000|2022-02-23 14:10:00|3854|3853|3854|3853|3854.5|3853.5|3853.5|3853|6214
1645625410000|2022-02-23 14:10:10|3853.5||3854||3854||3853.5||0
1645625440000|2022-02-23 14:10:40|3853.5|3852.5|3853.5|3852.5|3853.5|3852.5|3853.5|3852.5|597
1645625450000|2022-02-23 14:10:50|3853|3853|3854|3853|3854|3853.5|3853|3853|2318
1645625510000|2022-02-23 14:11:50|3853.5|3852.5|3852|3851|3854|3853|3852|3850.5|10033
1645625520000|2022-02-23 14:12:00|3852.5|3851.5|3852.5|3851.5|3852.5|3851.5|3852.5|3851.5|182
1645625530000|2022-02-23 14:12:10|3852|3852|3852.5|3852|3852.5|3852|3852|3851.5|2212
1645625540000|2022-02-23 14:12:20|3853|3851.5|3852|3851.5|3853.5|3852|3852|3851.5|6643
1645625550000|2022-02-23 14:12:30|3852.5|3852|3853.5|3852|3853.5|3852|3852.5|3852|1984
1645625560000|2022-02-23 14:12:40|||||||||250
1645625570000|2022-02-23 14:12:50|||||||||59
1645625580000|2022-02-23 14:13:00|3853||3853.5||3853.5||3853||0
1645625590000|2022-02-23 14:13:10|3853||3853||3853||3853||0
1645625600000|2022-02-23 14:13:20|||||||||20
1645625610000|2022-02-23 14:13:30|3853.5|3852.5|3853.5|3852.5|3853.5|3852.5|3853|3852.5|1364
1645625620000|2022-02-23 14:13:40|3854|3853|3853.5|3853|3854.5|3853.5|3853.5|3853|9622
1645625630000|2022-02-23 14:13:50|3854|3853.5|3854|3853.5|3854.5|3853.5|3853.5|3853.5|1194
1645625640000|2022-02-23 14:14:00|3854.5|3853|3853|3852|3854.5|3853|3852.5|3852|3221
1645625660000|2022-02-23 14:14:20|3852.5||3853||3853||3852.5||1226
1645625670000|2022-02-23 14:14:30|||||||||399
1645625680000|2022-02-23 14:14:40|||||||||1500
1645625690000|2022-02-23 14:14:50|||||||||54
1645625700000|2022-02-23 14:15:00|3852|3851.5|3852|3851|3852|3851.5|3851.5|3850.5|17289
1645625710000|2022-02-23 14:15:10|3851.5|3850.5|3851.5|3850.5|3851.5|3851|3851.5|3850.5|979
1645625730000|2022-02-23 14:15:30|3851||3851||3851||3851||221
1645625750000|2022-02-23 14:15:50|3851.5||3851.5||3851.5||3851.5||469
1645625760000|2022-02-23 14:16:00|3851|3850|3851|3850|3851|3850|3851|3850|1429
1645625770000|2022-02-23 14:16:10|3850.5|3849.5|3850|3849|3851|3849.5|3849.5|3849|2108
1645625780000|2022-02-23 14:16:20|3849.5|3848.5|3849|3848|3849.5|3848.5|3849|3848|1180
1645625790000|2022-02-23 14:16:30|3848.5||3848.5||3848.5||3848.5||477
1645625800000|2022-02-23 14:16:40|3848|3847.5|3848.5|3847.5|3848.5|3847.5|3848|3847.5|397
1645625810000|2022-02-23 14:16:50|||||||||57
1645625830000|2022-02-23 14:17:10|3848||3848||3848||3848||182
1645625840000|2022-02-23 14:17:20|||||||||274
1645625850000|2022-02-23 14:17:30|||||||||61
1645625860000|2022-02-23 14:17:40|3847.5|3847|3849.5|3848.5|3849.5|3848.5|3847.5|3846.5|3749
1645625870000|2022-02-23 14:17:50|||||||||148
1645625880000|2022-02-23 14:18:00|3849|3847.5|3849|3848|3849.5|3848.5|3848|3847.5|2248
1645625890000|2022-02-23 14:18:10|3849.5|3848.5|3849|3848|3850|3849.5|3849|3848|5072
1645625900000|2022-02-23 14:18:20|3849.5|3848.5|3849.5|3848.5|3849.5|3848.5|3849|3848.5|2502
1645625940000|2022-02-23 14:19:00|||||||||115
1645625950000|2022-02-23 14:19:10|||||||||313
1645625960000|2022-02-23 14:19:20|3849|3848|3847.5|3846.5|3849|3848|3847.5|3846.5|738
1645625980000|2022-02-23 14:19:40||3847||3846.5||3847||3846.5|222
1645625990000|2022-02-23 14:19:50|3847|3846|3847|3845.5|3847|3846|3845.5|3845|1357
1645626000000|2022-02-23 14:20:00|3846.5|3846|3847|3845.5|3847|3846|3846.5|3845.5|2067
1645626010000|2022-02-23 14:20:10|3846.5||3846.5||3846.5||3846.5||0
1645626020000|2022-02-23 14:20:20|3845.5|3845|3847|3845.5|3847|3845.5|3845.5|3845|1270
1645626030000|2022-02-23 14:20:30|3847.5|3846.5|3847.5|3846.5|3847.5|3846.5|3846.5|3846|1398
1645626040000|2022-02-23 14:20:40|3848|3847|3848|3847|3848|3847|3847|3846.5|2669
1645626050000|2022-02-23 14:20:50|||||||||8
1645626060000|2022-02-23 14:21:00|3847|3846.5|3848.5|3847.5|3848.5|3848|3847|3846.5|2619
1645626080000|2022-02-23 14:21:20|||||||||50
1645626090000|2022-02-23 14:21:30|3848|3847|3847.5|3847|3848|3847|3847.5|3847|426
1645626100000|2022-02-23 14:21:40|||||||||120
1645626110000|2022-02-23 14:21:50|3848|3847.5|3847.5|3847|3848|3847.5|3847.5|3846.5|1009
1645626120000|2022-02-23 14:22:00|3848|3846.5|3848|3847|3848|3847.5|3847.5|3846|383
1645626140000|2022-02-23 14:22:20|3848.5|3847.5|3848.5|3847.5|3848.5|3847.5|3848|3847.5|1691
1645626150000|2022-02-23 14:22:30|3849|3848|3848|3847.5|3849|3848|3848|3847.5|3095
1645626160000|2022-02-23 14:22:40|3848.5||3848.5||3848.5||3848.5||0
1645626180000|2022-02-23 14:23:00|3849|3848|3850|3849|3850.5|3850|3849|3848|2389
1645626190000|2022-02-23 14:23:10|3850.5|3849.5|3850.5|3849.5|3850.5|3849.5|3850.5|3849.5|69
1645626210000|2022-02-23 14:23:30|3851|3850|3852|3851|3852|3851|3850.5|3850|3226
1645626220000|2022-02-23 14:23:40|3851.5|3850.5|3851|3850.5|3851.5|3850.5|3851|3850.5|900
1645626230000|2022-02-23 14:23:50|3851.5|3850|3851|3850|3851.5|3850|3851|3850|658
1645626240000|2022-02-23 14:24:00|3850.5|3849.5|3851|3849.5|3851|3850|3850|3849.5|346
1645626250000|2022-02-23 14:24:10|3850.5||3850.5||3850.5||3850.5||0
1645626270000|2022-02-23 14:24:30|3851|3850|3852|3850.5|3852|3850.5|3851|3850|174
1645626280000|2022-02-23 14:24:40|3852.5|3851|3852.5|3851.5|3852.5|3851.5|3852.5|3850.5|1918
1645626290000|2022-02-23 14:24:50|3853|3852|3853|3852|3853|3852|3852.5|3852|587
1645626300000|2022-02-23 14:25:00|3852.5|3852.5|3853.5|3852.5|3853.5|3853|3852.5|3852|930
1645626310000|2022-02-23 14:25:10|3853|3851.5|3852.5|3851.5|3853|3852|3851.5|3851|3792
1645626320000|2022-02-23 14:25:20|3853|3852|3853|3852|3853|3852|3853|3852|1307
1645626330000|2022-02-23 14:25:30|||||||||31
1645626340000|2022-02-23 14:25:40||3852.5||3852.5||3852.5||3852.5|0
1645626350000|2022-02-23 14:25:50|3853.5||3853.5||3853.5||3853||692
1645626360000|2022-02-23 14:26:00|3854|3853|3853|3852.5|3854.5|3853|3853|3852.5|2728
1645626370000|2022-02-23 14:26:10|3853.5||3854||3854||3853.5||161
1645626380000|2022-02-23 14:26:20|3853.5||3854||3854||3853.5||0
1645626390000|2022-02-23 14:26:30|3853.5||3853.5||3853.5||3853.5||0
1645626400000|2022-02-23 14:26:40|||||||||350
1645626410000|2022-02-23 14:26:50|3854|3853|3854|3853|3854|3853|3854|3853|698
1645626420000|2022-02-23 14:27:00|3853.5|3853.5|3853|3852.5|3854.5|3853.5|3853|3852.5|5237
1645626430000|2022-02-23 14:27:10|3853.5|3853|3853.5|3852.5|3854|3853|3853|3852.5|4500
1645626440000|2022-02-23 14:27:20|3854|3853|3855.5|3854.5|3856|3855|3854|3853|4494
1645626470000|2022-02-23 14:27:50|3855|3854|3853|3852.5|3855|3854|3853|3852.5|2863
1645626480000|2022-02-23 14:28:00|3853.5||3853.5||3853.5||3853.5||726
1645626490000|2022-02-23 14:28:10|3853|3853|3853|3851.5|3853|3853|3853|3851.5|889
1645626500000|2022-02-23 14:28:20|3852.5||3852.5||3852.5||3852||20
1645626510000|2022-02-23 14:28:30|3852|3851|3852|3851|3852|3851.5|3852|3851|756
1645626530000|2022-02-23 14:28:50|||||||||78
1645626550000|2022-02-23 14:29:10|3852.5|3851.5|3851.5|3851|3852.5|3851.5|3851.5|3851|1125
1645626570000|2022-02-23 14:29:30|3852|3851.5|3850.5|3850|3852|3851.5|3850.5|3849.5|5409
1645626580000|2022-02-23 14:29:40|||||||||266
1645626590000|2022-02-23 14:29:50|3851|3849.5|3852|3850.5|3852|3851|3851|3849.5|2772
1645626600000|2022-02-23 14:30:00|3851.5|3850|3850.5|3849.5|3851.5|3850.5|3849|3848|10534
1645626610000|2022-02-23 14:30:10|3850|3849|3848.5|3847.5|3850.5|3849|3848|3847|5905
1645626620000|2022-02-23 14:30:20|3849|3848|3849.5|3848|3849.5|3848.5|3849|3848|1046
1645626630000|2022-02-23 14:30:30|3849|3847.5|3848|3847.5|3849|3848|3848|3847|2244
1645626640000|2022-02-23 14:30:40|3847.5|3847|3848|3847.5|3848.5|3847.5|3847|3846|3435
1645626650000|2022-02-23 14:30:50|3848.5|3847|3847.5|3846.5|3848.5|3847|3847.5|3846.5|1669
1645626660000|2022-02-23 14:31:00|3847|3846|3848.5|3847|3848.5|3847|3846.5|3846|1216
1645626670000|2022-02-23 14:31:10|3848|3846.5|3847.5|3846|3848|3846.5|3847|3846|1273
1645626680000|2022-02-23 14:31:20|3847|3845.5|3846|3845|3847|3845.5|3846|3845|1237
1645626690000|2022-02-23 14:31:30|3845.5|3844.5|3845.5|3844.5|3846|3845|3845|3844|2150
1645626700000|2022-02-23 14:31:40|3846|3844|3847|3846|3847|3846|3846|3844|1090
1645626710000|2022-02-23 14:31:50|3847.5|3846.5|3848.5|3847.5|3848.5|3847.5|3847.5|3846|1135
1645626720000|2022-02-23 14:32:00|3849|3848|3849|3848|3850.5|3849.5|3849|3847.5|4023
1645626730000|2022-02-23 14:32:10|3848.5|3847.5|3849.5|3848.5|3850|3849|3848|3847.5|1645
1645626750000|2022-02-23 14:32:30|3849|3849|3850|3849|3850|3849|3849|3848.5|134
1645626760000|2022-02-23 14:32:40|3849.5|3849.5|3850|3849|3850|3849.5|3849|3848.5|21
1645626770000|2022-02-23 14:32:50|||||||||126
1645626780000|2022-02-23 14:33:00|3850.5|3849.5|3850|3849.5|3850.5|3849.5|3850|3849.5|164
1645626790000|2022-02-23 14:33:10|3850.5|3850|3849|3848|3850.5|3850|3849|3848|2289
1645626800000|2022-02-23 14:33:20|3849.5|3848.5|3850.5|3849|3850.5|3849|3849|3848.5|607
1645626810000|2022-02-23 14:33:30||3849.5||3849.5||3849.5||3849.5|0
1645626830000|2022-02-23 14:33:50|3850|3849|3850|3848.5|3850|3849|3850|3848.5|937
1645626840000|2022-02-23 14:34:00|3849.5|3849|3849|3848|3850|3849|3849|3847.5|1862
1645626850000|2022-02-23 14:34:10|3848.5|3847.5|3848.5|3847|3848.5|3848|3848|3847|739
1645626860000|2022-02-23 14:34:20|3848|3846.5|3848|3847|3848.5|3847|3847|3846.5|2278
1645626870000|2022-02-23 14:34:30|3847.5|3846.5|3847|3846|3848|3847|3847|3845.5|720
1645626880000|2022-02-23 14:34:40|3847.5|3846.5|3848|3846.5|3848|3846.5|3847.5|3846.5|301
1645626890000|2022-02-23 14:34:50|3848.5|3847|3848|3847.5|3848.5|3847.5|3848|3847|599
1645626900000|2022-02-23 14:35:00|3847.5|3847|3847.5|3846|3847.5|3847.5|3847|3846|751
1645626910000|2022-02-23 14:35:10|3847|3845.5|3846.5|3845.5|3847|3846|3846|3845|1890
1645626920000|2022-02-23 14:35:20|3846|3846|3847|3846|3847|3846|3846|3845.5|798
1645626930000|2022-02-23 14:35:30|||||||||58
1645626940000|2022-02-23 14:35:40|3846.5|3845.5|3845.5|3844.5|3846.5|3845.5|3845.5|3844.5|1024
1645626950000|2022-02-23 14:35:50|3846|3845.5|3846|3845|3846|3845.5|3845.5|3844.5|2217
1645626960000|2022-02-23 14:36:00|3846.5|3845.5|3846.5|3845|3846.5|3845.5|3846.5|3845|519
1645626970000|2022-02-23 14:36:10|3846|3844.5|3845.5|3845|3846|3845.5|3845.5|3844.5|741
1645626980000|2022-02-23 14:36:20|3846|3845.5|3845.5|3844.5|3846|3845.5|3845.5|3844.5|1705
1645626990000|2022-02-23 14:36:30|3845|3844|3845|3844|3845.5|3844|3844.5|3843.5|1201
1645627000000|2022-02-23 14:36:40|3844.5|3843.5|3843|3842.5|3844.5|3844|3843|3842|3349
1645627010000|2022-02-23 14:36:50|3843.5|3842|3843|3842.5|3843.5|3842.5|3843|3842|3519
1645627020000|2022-02-23 14:37:00|3843.5|3843|3843.5|3842.5|3844|3843|3843.5|3842.5|412
1645627030000|2022-02-23 14:37:10|3844|3843|3844|3843|3844|3843|3844|3843|2026
1645627040000|2022-02-23 14:37:20|3844.5|3843.5|3847|3845.5|3847|3846|3844.5|3843.5|3387
1645627050000|2022-02-23 14:37:30|3846|3846|3848.5|3847|3848.5|3847|3846|3846|2479
1645627060000|2022-02-23 14:37:40|3848||3848.5||3848.5||3848||0
1645627070000|2022-02-23 14:37:50|3849|3847.5|3849.5|3848|3850|3848.5|3849|3847.5|1637
1645627080000|2022-02-23 14:38:00|3850|3848.5|3853|3851.5|3853|3851.5|3850|3848.5|1347
1645627090000|2022-02-23 14:38:10|3852.5||3853||3853||3852.5||362
1645627100000|2022-02-23 14:38:20|3852.5|3851|3852|3851|3853|3851|3852|3851|1038
1645627110000|2022-02-23 14:38:30|3851.5|3850.5|3851.5|3851|3852|3851|3851.5|3850.5|1051
1645627120000|2022-02-23 14:38:40|3852||3852||3852||3852||90
1645627130000|2022-02-23 14:38:50|3851.5|3850.5|3852|3851|3852|3851|3851.5|3850.5|958
1645627140000|2022-02-23 14:39:00|3851.5|3850.5|3850|3848.5|3851.5|3851|3849.5|3848.5|1860
1645627150000|2022-02-23 14:39:10|3849.5||3849.5||3849.5||3849||0
1645627160000|2022-02-23 14:39:20|3849|3848|3850|3849|3850|3849|3848.5|3847.5|1737
1645627170000|2022-02-23 14:39:30|3849.5|3848.5|3849|3848|3849.5|3848.5|3849|3848|2181
1645627190000|2022-02-23 14:39:50|3849.5|3848.5|3848.5|3848|3850|3849|3848.5|3847.5|101528
1645627200000|2022-02-23 14:40:00|3848|3847.5|3848|3847|3848.5|3847.5|3848|3847|980
1645627210000|2022-02-23 14:40:10|3848.5|3847.5|3848|3846.5|3848.5|3847.5|3847|3846|2956
1645627220000|2022-02-23 14:40:20|3847.5|3846|3846.5|3845|3847.5|3846|3846|3844.5|1163
1645627230000|2022-02-23 14:40:30|3847|3845.5|3847|3846|3847|3846|3847|3845.5|823
1645627240000|2022-02-23 14:40:40|3847.5|3846.5|3846.5|3845.5|3848.5|3847.5|3846|3845|2963
1645627250000|2022-02-23 14:40:50||3845||3845||3845||3845|0
1645627260000|2022-02-23 14:41:00|3846|3844.5|3845|3844.5|3846|3844.5|3845|3844.5|686
1645627270000|2022-02-23 14:41:10|3845.5|3843.5|3844.5|3843.5|3845.5|3843.5|3844.5|3843.5|518
1645627280000|2022-02-23 14:41:20|3844|3844|3844|3843|3845|3844|3844|3843|761
1645627290000|2022-02-23 14:41:30|3843.5|3843.5|3845|3844|3845|3844|3843.5|3843.5|1409
1645627300000|2022-02-23 14:41:40|3845.5|3844.5|3845|3844|3845.5|3844.5|3845|3844|604
1645627310000|2022-02-23 14:41:50|3844.5|3843.5|3844|3843|3844.5|3843.5|3843|3842|1078
1645627320000|2022-02-23 14:42:00|3843.5|3842.5|3843|3842.5|3843.5|3843|3843|3842.5|493
1645627330000|2022-02-23 14:42:10|3843.5|3842|3843|3842.5|3843.5|3842.5|3842.5|3842|410
1645627340000|2022-02-23 14:42:20|3842.5|3842|3842.5|3841.5|3843|3842|3842|3841|1940
1645627350000|2022-02-23 14:42:30|3842|3842|3843.5|3842|3843.5|3842|3842|3841.5|2399
1645627360000|2022-02-23 14:42:40|3842.5||3843.5||3843.5||3842.5||500
1645627370000|2022-02-23 14:42:50|3843|3842.5|3844|3843|3844.5|3843.5|3842.5|3842.5|2873
1645627380000|2022-02-23 14:43:00|||||||||206
1645627390000|2022-02-23 14:43:10|3844.5|3843.5|3845|3844|3845.5|3844|3844.5|3843.5|1048
1645627400000|2022-02-23 14:43:20|3844.5|3843.5|3845|3844|3845|3844|3844.5|3843.5|2203
1645627410000|2022-02-23 14:43:30|3845.5|3844.5|3846.5|3845.5|3846.5|3845.5|3845|3844.5|4131
1645627430000|2022-02-23 14:43:50|3846|3845|3845|3844|3846|3845|3845|3844|2095
1645627440000|2022-02-23 14:44:00|3845.5||3845.5||3845.5||3845.5||191
1645627450000|2022-02-23 14:44:10|3845|3843.5|3845|3843.5|3845.5|3843.5|3844.5|3843.5|368
1645627460000|2022-02-23 14:44:20|3844.5||3844.5||3844.5||3844.5||0
1645627470000|2022-02-23 14:44:30|3845|3844|3844.5|3844|3845|3844|3844.5|3844|639
1645627480000|2022-02-23 14:44:40|||||||||53
1645627490000|2022-02-23 14:44:50|3844|3843.5|3845.5|3844.5|3845.5|3844.5|3844|3843.5|3858
1645627500000|2022-02-23 14:45:00|3846|3845|3846|3845|3846.5|3845.5|3845.5|3844.5|1214
1645627510000|2022-02-23 14:45:10|3846.5|3845.5|3849|3848|3849|3848|3846|3845|3984
1645627540000|2022-02-23 14:45:40|||||||||90
1645627550000|2022-02-23 14:45:50|3849.5|3848.5|3852.5|3851.5|3852.5|3851.5|3849.5|3848.5|2707
1645627560000|2022-02-23 14:46:00|3852|3851|3850.5|3849.5|3852|3851|3850.5|3849.5|1935
1645627570000|2022-02-23 14:46:10|3851|3850|3850|3849.5|3851|3850|3850|3849.5|546
1645627580000|2022-02-23 14:46:20|3850.5|3849|3849.5|3849|3850.5|3849.5|3849.5|3849|1660
1645627590000|2022-02-23 14:46:30|3850|3849.5|3850|3849.5|3850|3849.5|3849.5|3849|1199
1645627610000|2022-02-23 14:46:50|3850.5|3850|3850.5|3849|3851.5|3850.5|3850|3849|1993
1645627620000|2022-02-23 14:47:00|3850|3848.5|3849|3848|3850.5|3849|3848.5|3848|1677
1645627630000|2022-02-23 14:47:10|3849.5|3848.5|3849.5|3848.5|3850|3848.5|3849|3848.5|909
1645627640000|2022-02-23 14:47:20|3850|3849|3851|3850|3851|3850|3849.5|3849|2714
1645627650000|2022-02-23 14:47:30|3850.5|3849.5|3850.5|3849.5|3851|3850|3850.5|3849.5|864
1645627660000|2022-02-23 14:47:40|3851|3850|3851|3850|3851.5|3850.5|3851|3850|659
1645627670000|2022-02-23 14:47:50|3851.5||3851||3851.5||3851||0
1645627680000|2022-02-23 14:48:00|3851.5|3849.5|3849.5|3848.5|3851.5|3849.5|3849|3848|4887
1645627700000|2022-02-23 14:48:20|3849|3848|3849|3848|3849|3848|3849|3848|599
1645627710000|2022-02-23 14:48:30|3848.5|3847.5|3847|3846.5|3848.5|3847.5|3847|3846.5|2375
1645627720000|2022-02-23 14:48:40|3847.5|3847|3848|3847|3848|3847|3847.5|3847|802
1645627730000|2022-02-23 14:48:50|3847.5|3846.5|3846.5|3845.5|3848|3846.5|3846.5|3845.5|1090
1645627740000|2022-02-23 14:49:00|3846|3845|3846.5|3845.5|3846.5|3845.5|3845.5|3844.5|2068
1645627750000|2022-02-23 14:49:10|3846|3845|3845.5|3844|3846|3845|3843|3842|4243
1645627760000|2022-02-23 14:49:20|3845|3843.5|3845.5|3844|3845.5|3844.5|3844.5|3843.5|2147
1645627770000|2022-02-23 14:49:30|3846|3844.5|3845|3844|3846.5|3845.5|3845|3844|1392
1645627780000|2022-02-23 14:49:40|3844.5|3844.5|3845|3844|3845|3844.5|3844.5|3844|1063
1645627790000|2022-02-23 14:49:50|3844.5|3843.5|3844|3843.5|3844.5|3843.5|3843.5|3843|247
1645627800000|2022-02-23 14:50:00|3844.5|3844|3845|3844.5|3845.5|3844.5|3844|3844|1640
1645627810000|2022-02-23 14:50:10|3844.5|3844|3845|3844|3845|3844|3843.5|3843|3415
1645627820000|2022-02-23 14:50:20|3845.5|3844.5|3846.5|3845.5|3846.5|3845.5|3845.5|3844.5|1793
1645627830000|2022-02-23 14:50:30|3847|3846|3846.5|3845.5|3847.5|3846|3846|3845.5|409
1645627840000|2022-02-23 14:50:40|3846|3845|3846.5|3845.5|3846.5|3845.5|3845.5|3845|1152
1645627850000|2022-02-23 14:50:50|3846|3845|3845|3844|3846|3845|3845|3843.5|1067
1645627860000|2022-02-23 14:51:00|3845.5|3843.5|3843.5|3843|3845.5|3843.5|3843.5|3843|610
1645627870000|2022-02-23 14:51:10|3843|3842.5|3843|3841.5|3843.5|3842.5|3843|3841.5|329
1645627880000|2022-02-23 14:51:20|3843.5|3842|3844.5|3843|3844.5|3843.5|3843|3842|5207
1645627890000|2022-02-23 14:51:30|3845.5|3843.5|3844|3843.5|3845.5|3844|3844|3843.5|452
1645627900000|2022-02-23 14:51:40|3844.5|3844|3844.5|3844|3844.5|3844|3844.5|3844|553
1645627910000|2022-02-23 14:51:50|3845|3843.5|3844|3843.5|3845|3844|3844|3843.5|1420
1645627920000|2022-02-23 14:52:00|3844.5||3844.5||3844.5||3844.5||126
1645627940000|2022-02-23 14:52:20|3844|3843|3844|3843|3844.5|3843|3842.5|3841.5|6352
1645627950000|2022-02-23 14:52:30|3844.5|3842.5|3845|3844|3845|3844|3844.5|3842.5|1161
1645627960000|2022-02-23 14:52:40|3844.5||3844.5||3844.5||3844.5||217
1645627970000|2022-02-23 14:52:50|3844|3843.5|3844.5|3843|3844.5|3844|3843.5|3842|4341
1645627980000|2022-02-23 14:53:00|3844|3842.5|3844|3843|3844|3843|3843.5|3842.5|3100
1645627990000|2022-02-23 14:53:10|3843.5|3843.5|3843.5|3843|3844|3843.5|3843.5|3843|2424
1645628000000|2022-02-23 14:53:20|3843|3842.5|3841.5|3840.5|3843|3842.5|3841.5|3840.5|3972
1645628010000|2022-02-23 14:53:30|3841|3840|3841|3840|3841|3840|3841|3840|263
1645628020000|2022-02-23 14:53:40|3840.5||3841||3841||3840.5||400
1645628030000|2022-02-23 14:53:50|3840.5|3839|3840.5|3839.5|3840.5|3839.5|3840.5|3839|110
1645628040000|2022-02-23 14:54:00|3840|3839|3839|3838|3840|3839|3839|3838|694
1645628050000|2022-02-23 14:54:10|3839.5|3838.5|3840|3839|3840|3839|3839|3838|2222
1645628060000|2022-02-23 14:54:20|3839.5|3838.5|3840|3838.5|3840|3839|3839.5|3838.5|574
1645628070000|2022-02-23 14:54:30|3839.5||3840||3840||3839.5||0
1645628090000|2022-02-23 14:54:50|3839|3839|3841|3840|3841|3840|3839|3839|4111
1645628100000|2022-02-23 14:55:00|3841.5|3840.5|3842|3841|3843.5|3842|3841.5|3840.5|2010
1645628110000|2022-02-23 14:55:10|3842.5|3841.5|3843.5|3842.5|3844.5|3843|3842.5|3841.5|1766
1645628120000|2022-02-23 14:55:20|3843||3843.5||3843.5||3843||107
1645628130000|2022-02-23 14:55:30|3844|3843|3842|3841.5|3844|3843.5|3842|3841.5|2800
1645628140000|2022-02-23 14:55:40|3841|3841|3842|3841|3842|3841|3841|3840|2171
1645628150000|2022-02-23 14:55:50|3842.5|3841.5|3841|3840|3842.5|3841.5|3840.5|3840|6613
1645628160000|2022-02-23 14:56:00|3841.5|3840.5|3840.5|3839.5|3842|3841|3840|3838.5|11192
1645628170000|2022-02-23 14:56:10|3840|3839|3840.5|3839|3840.5|3839.5|3840|3838.5|2893
1645628180000|2022-02-23 14:56:20|3840|3839.5|3840.5|3839.5|3841|3840|3840|3839.5|1545
1645628190000|2022-02-23 14:56:30|3841|3840|3839.5|3839|3841.5|3840.5|3839.5|3839|4355
1645628200000|2022-02-23 14:56:40|3839|3838.5|3838.5|3837.5|3839|3838.5|3838|3837.5|1316
1645628210000|2022-02-23 14:56:50|3838||3838.5||3838.5||3838||0
1645628220000|2022-02-23 14:57:00|3838|3836.5|3838|3837|3838|3837|3837.5|3836.5|16
1645628230000|2022-02-23 14:57:10|3837.5|3837.5|3838|3837|3838.5|3837.5|3837.5|3837|956
1645628240000|2022-02-23 14:57:20|3837.5|3836.5|3836.5|3835.5|3837.5|3836.5|3836.5|3835|546
1645628250000|2022-02-23 14:57:30|3837|3836|3838|3837|3838|3837.5|3837|3836|1972
1645628260000|2022-02-23 14:57:40|3838.5|3837.5|3838|3837|3838.5|3837.5|3838|3837|449
1645628270000|2022-02-23 14:57:50|3838.5|3837.5|3838.5|3838|3839|3838|3838.5|3837.5|346
1645628280000|2022-02-23 14:58:00|3839||3839||3839||3839||0
1645628290000|2022-02-23 14:58:10|3838.5|3837.5|3838|3837|3838.5|3837.5|3837.5|3837|129
1645628310000|2022-02-23 14:58:30|3837.5|3836.5|3837|3835.5|3837.5|3836.5|3836.5|3835.5|1360
1645628320000|2022-02-23 14:58:40|3836.5|3835|3836|3835|3837|3835.5|3835|3834.5|5105
1645628330000|2022-02-23 14:58:50|3835.5|3834.5|3835|3834.5|3835.5|3834.5|3834.5|3834|5373
1645628340000|2022-02-23 14:59:00||3834||3834||3834.5||3834|1136
1645628350000|2022-02-23 14:59:10|3834.5|3833.5|3834.5|3833.5|3835|3834|3834|3833.5|4834
1645628360000|2022-02-23 14:59:20|3834|3833|3834|3833|3834.5|3833.5|3833.5|3833|1511
1645628370000|2022-02-23 14:59:30|3833.5|3832.5|3832|3830.5|3833.5|3832.5|3831.5|3830|2332
1645628380000|2022-02-23 14:59:40|3831.5|3830|3830|3829|3832|3831|3829|3828|6203
1645628390000|2022-02-23 14:59:50|3830.5|3829.5|3832|3831|3832|3831|3830.5|3829|2691
1645628400000|2022-02-23 15:00:00|3831.5|3830.5|3832|3830.5|3832.5|3831|3831.5|3830.5|575
1645628410000|2022-02-23 15:00:10|3831.5|3831|3832.5|3831|3832.5|3831|3831.5|3831|63
1645628420000|2022-02-23 15:00:20|3832|3830.5|3831|3830|3832.5|3830.5|3830.5|3829.5|786
1645628430000|2022-02-23 15:00:30|3831.5|3830.5|3831.5|3830.5|3831.5|3830.5|3831.5|3830.5|960
1645628440000|2022-02-23 15:00:40|3831|3831|3831|3830|3831.5|3831|3831|3830|515
1645628450000|2022-02-23 15:00:50|3831.5|3830.5|3832|3830.5|3832|3831|3830.5|3830|5864
1645628460000|2022-02-23 15:01:00|3831.5|3831.5|3831|3830|3832.5|3831.5|3830|3829.5|6434
1645628470000|2022-02-23 15:01:10|3830.5|3829.5|3832|3830.5|3832|3830.5|3830|3829|5066
1645628480000|2022-02-23 15:01:20|3831.5|3830|3831|3830|3832|3830.5|3830|3829.5|152099
1645628490000|2022-02-23 15:01:30|3830.5|3830.5|3832|3830.5|3832|3830.5|3830.5|3830.5|1099
1645628500000|2022-02-23 15:01:40|3831.5||3831.5||3831.5||3831.5||170
1645628520000|2022-02-23 15:02:00|3831|3830|3830.5|3829.5|3831|3830.5|3829.5|3829|2520
1645628530000|2022-02-23 15:02:10|3831|3830|3831|3830|3831|3830|3831|3830|524
1645628540000|2022-02-23 15:02:20|3831.5|3830.5|3830.5|3830|3831.5|3830.5|3830.5|3829.5|1375
1645628550000|2022-02-23 15:02:30|3831|3829.5|3832|3831|3832|3831|3831|3829.5|67
1645628560000|2022-02-23 15:02:40|3832.5|3831.5|3833|3832|3833|3832|3832|3831.5|2640
1645628570000|2022-02-23 15:02:50|3833.5|3832.5|3833.5|3832.5|3834|3833|3833|3832.5|447
1645628580000|2022-02-23 15:03:00|3833|3833|3833|3832.5|3833|3833|3833|3832.5|305
1645628590000|2022-02-23 15:03:10|3833.5|3833|3834.5|3833.5|3834.5|3833.5|3833|3833|1536
1645628600000|2022-02-23 15:03:20|3834|3833|3833.5|3832.5|3834|3833|3833.5|3832.5|1141
1645628610000|2022-02-23 15:03:30|3833||3833.5||3834||3833||1511
1645628620000|2022-02-23 15:03:40|3834|3833|3835.5|3834|3835.5|3834|3834|3833|2454
1645628630000|2022-02-23 15:03:50|3836|3834.5|3837.5|3836.5|3837.5|3836.5|3836|3834.5|5621
1645628640000|2022-02-23 15:04:00|3838|3836|3837|3836|3838|3836|3837|3836|517
1645628650000|2022-02-23 15:04:10|3837.5|3836.5|3837|3836|3838|3836.5|3837|3836|2450
1645628660000|2022-02-23 15:04:20|3836.5|3835.5|3836|3835|3837|3836|3835.5|3834.5|10671
1645628670000|2022-02-23 15:04:30|3836.5|3835.5|3837|3836|3837|3836|3836.5|3835|28835
1645628680000|2022-02-23 15:04:40|||||||||244
1645628690000|2022-02-23 15:04:50|3837.5|3836.5|3836|3835|3837.5|3836.5|3836|3835|3418
1645628700000|2022-02-23 15:05:00|3835.5|3834.5|3835|3833.5|3836|3834.5|3834.5|3833.5|968
1645628710000|2022-02-23 15:05:10|3834.5|3834|3835|3834|3835|3834|3834.5|3833.5|0
1645628720000|2022-02-23 15:05:20|3834.5|3833.5|3834.5|3834|3834.5|3834|3834.5|3833.5|356
1645628730000|2022-02-23 15:05:30|3835|3833.5|3834.5|3833.5|3835|3833.5|3834.5|3833.5|1060
1645628740000|2022-02-23 15:05:40|3834|3833|3833|3832.5|3834|3833|3833|3832.5|2151
1645628750000|2022-02-23 15:05:50|3833.5|3833|3835.5|3835|3835.5|3835|3833.5|3833|3586
1645628760000|2022-02-23 15:06:00|3836|3834.5|3836|3835.5|3836|3835.5|3836|3834.5|629
1645628770000|2022-02-23 15:06:10|3836.5|3836|3838|3837|3838.5|3837|3836.5|3835.5|614
1645628780000|2022-02-23 15:06:20|3837.5|3836|3836.5|3835.5|3837.5|3836.5|3836|3835|3427
1645628790000|2022-02-23 15:06:30|3837|3836|3835.5|3834.5|3837|3836.5|3835.5|3834.5|4969
1645628800000|2022-02-23 15:06:40|3835|3834|3835|3834|3835|3834.5|3834.5|3833.5|2374
1645628810000|2022-02-23 15:06:50|3835.5|3834.5|3834|3833|3835.5|3834.5|3834|3833|6213
1645628820000|2022-02-23 15:07:00|3834.5|3833.5|3835.5|3834.5|3835.5|3834.5|3834.5|3833.5|2401
1645628830000|2022-02-23 15:07:10|3835|3834|3835|3834|3835|3834|3834.5|3834|916
1645628840000|2022-02-23 15:07:20|3835.5|3833.5|3833.5|3832.5|3835.5|3833.5|3833|3832.5|1393
1645628850000|2022-02-23 15:07:30|3834|3833|3836|3835|3836|3835|3834|3833|3159
1645628860000|2022-02-23 15:07:40|3835.5|3834.5|3836|3835|3836|3835|3835|3834.5|33
1645628870000|2022-02-23 15:07:50|3835.5|3835.5|3837|3836|3837.5|3836.5|3835.5|3835|6067
1645628880000|2022-02-23 15:08:00|3836.5|3836.5|3837.5|3836.5|3837.5|3836.5|3836.5|3836.5|1631
1645628890000|2022-02-23 15:08:10|3838|3837|3841|3840|3841|3840|3838|3837|11671
1645628900000|2022-02-23 15:08:20|3840.5|3839.5|3840.5|3840|3841.5|3840|3840|3839|4289
1645628910000|2022-02-23 15:08:30|3841|3840.5|3841.5|3840.5|3841.5|3840.5|3841|3840|5491
1645628920000|2022-02-23 15:08:40|3842|3841|3841.5|3840.5|3842.5|3841|3841|3840.5|1963
1645628930000|2022-02-23 15:08:50|3841|3840|3839|3837.5|3841.5|3840.5|3838.5|3837.5|9276
1645628940000|2022-02-23 15:09:00|3839.5|3838|3839.5|3838.5|3840|3838.5|3839.5|3838|1084
1645628950000|2022-02-23 15:09:10|3840|3839|3842|3841|3842|3841|3840|3839|2923
1645628960000|2022-02-23 15:09:20|3841.5|3840.5|3840.5|3839|3841.5|3841|3840|3839|1327
1645628970000|2022-02-23 15:09:30|3840|3838.5|3839|3838|3840.5|3838.5|3839|3838|671
1645628980000|2022-02-23 15:09:40|3839.5|3838.5|3839.5|3839|3840|3839|3839.5|3838.5|72485
1645628990000|2022-02-23 15:09:50|3840|3839.5|3842|3840.5|3843.5|3842.5|3840|3839|21971
1645629000000|2022-02-23 15:10:00|3841.5|3840|3842|3841|3842|3841|3840.5|3840|553
1645629010000|2022-02-23 15:10:10|3842.5|3841.5|3842.5|3841.5|3842.5|3841.5|3842.5|3840.5|63
1645629020000|2022-02-23 15:10:20|3842|3841|3841.5|3840.5|3842|3841.5|3841|3840.5|1684
1645629030000|2022-02-23 15:10:30|3841|3840|3840.5|3839.5|3841|3840.5|3840.5|3839.5|1898
1645629040000|2022-02-23 15:10:40|3840|3840|3839.5|3838.5|3840|3840|3839.5|3838.5|180
1645629050000|2022-02-23 15:10:50|3840|3839|3840|3839|3840|3839|3839.5|3839|1237
1645629060000|2022-02-23 15:11:00|3839.5|3839.5|3842|3841|3842|3841|3839.5|3839|9529
1645629070000|2022-02-23 15:11:10|3841.5|3840.5|3839.5|3838.5|3841.5|3840.5|3839.5|3838.5|9972
1645629080000|2022-02-23 15:11:20|3840|3839|3840.5|3839|3840.5|3839|3840|3839|678
1645629090000|2022-02-23 15:11:30|3840|3838.5|3839.5|3838.5|3840|3838.5|3839.5|3838.5|601
1645629110000|2022-02-23 15:11:50|3839|3838|3839.5|3838.5|3839.5|3838.5|3839|3838|923
1645629120000|2022-02-23 15:12:00|3840|3839|3840.5|3839.5|3840.5|3839.5|3840|3839|2209
1645629130000|2022-02-23 15:12:10|3841|3840|3843.5|3843|3844.5|3843|3841|3840|7965
1645629140000|2022-02-23 15:12:20||3842.5||3842.5||3842.5||3842.5|14
1645629150000|2022-02-23 15:12:30|3844|3843|3844.5|3843.5|3845|3844|3844|3843|1620
1645629160000|2022-02-23 15:12:40|3845|3844|3844.5|3843.5|3845|3844|3844.5|3843.5|19
1645629170000|2022-02-23 15:12:50|3844|3843|3844|3843|3844|3843|3844|3843|947
1645629180000|2022-02-23 15:13:00|3843.5|3842.5|3842.5|3841.5|3844|3843|3842.5|3841|2973
1645629190000|2022-02-23 15:13:10|3842|3841|3843.5|3842|3843.5|3842.5|3841.5|3841|2415
1645629200000|2022-02-23 15:13:20||3842.5||3842.5||3842.5||3842|1
1645629210000|2022-02-23 15:13:30|3843|3843|3843|3842|3843.5|3843|3843|3842|1076
1645629220000|2022-02-23 15:13:40|3843.5|3842.5|3844|3843|3845|3843.5|3843.5|3842.5|1010
1645629230000|2022-02-23 15:13:50|3844.5|3843.5|3845|3843.5|3845|3844|3844.5|3843|1583
1645629240000|2022-02-23 15:14:00|3844.5||3844.5||3845||3844.5||93
1645629250000|2022-02-23 15:14:10|3845|3844|3845.5|3845|3846.5|3845.5|3845|3844|1331
1645629260000|2022-02-23 15:14:20|3846|3845.5|3848|3847|3848.5|3847|3846|3845|2348
1645629270000|2022-02-23 15:14:30|3847.5|3846.5|3847.5|3846.5|3848|3846.5|3847|3846.5|1976
1645629280000|2022-02-23 15:14:40|3848|3847|3848.5|3848|3849.5|3848|3848|3847|421
1645629290000|2022-02-23 15:14:50|3848|3847.5|3849.5|3848.5|3849.5|3848.5|3848|3847.5|2360
1645629300000|2022-02-23 15:15:00|3850|3848|3848.5|3848|3850|3848|3848.5|3848|387
1645629310000|2022-02-23 15:15:10|3849|3847|3848|3847|3849|3847|3847.5|3847|834
1645629320000|2022-02-23 15:15:20|3847.5|3846.5|3846|3845.5|3847.5|3846.5|3846|3845.5|2011
1645629330000|2022-02-23 15:15:30|3845.5|3845|3845.5|3844|3845.5|3845|3845|3844|2226
1645629340000|2022-02-23 15:15:40|3845||3845||3845.5||3845||0
1645629350000|2022-02-23 15:15:50|3845.5|3844.5|3844|3843.5|3846|3845|3844|3843.5|3378
1645629360000|2022-02-23 15:16:00|3844.5|3843|3845.5|3844|3845.5|3844|3844|3843|3186
1645629370000|2022-02-23 15:16:10|3845|3844.5|3845.5|3844.5|3845.5|3845|3845|3844.5|800
1645629380000|2022-02-23 15:16:20|3846|3845|3847|3845.5|3847|3846|3846|3845|1169
1645629390000|2022-02-23 15:16:30|3846.5||3847||3847||3846.5||0
1645629400000|2022-02-23 15:16:40|3847.5|3846|3847.5|3846.5|3847.5|3846.5|3847.5|3846|2481
1645629410000|2022-02-23 15:16:50|3847|3845.5|3847|3846|3847|3846.5|3847|3845.5|716
1645629420000|2022-02-23 15:17:00|3847.5|3846.5|3849|3848|3849|3848|3847.5|3846.5|426
1645629430000|2022-02-23 15:17:10|3849.5|3847.5|3848|3847|3849.5|3847.5|3848|3847|1045
1645629440000|2022-02-23 15:17:20|3848.5|3847.5|3848.5|3847.5|3849.5|3848.5|3848|3847.5|5717
1645629450000|2022-02-23 15:17:30|3849|3848|3849|3847.5|3849|3848|3848.5|3847.5|201
1645629460000|2022-02-23 15:17:40|3849.5|3848|3849.5|3848.5|3849.5|3848.5|3849|3847.5|558
1645629470000|2022-02-23 15:17:50|3849|3847.5|3848.5|3847.5|3849|3847.5|3848|3847.5|1104
1645629480000|2022-02-23 15:18:00|3849|3848|3848.5|3847.5|3849.5|3848.5|3848.5|3847.5|929
1645629490000|2022-02-23 15:18:10|3848|3847|3848|3847|3848.5|3847|3848|3847|588
1645629500000|2022-02-23 15:18:20|3847.5|3846.5|3847|3846|3847.5|3847|3847|3846|2806
1645629510000|2022-02-23 15:18:30|3847.5|3846.5|3849|3848|3849|3848|3847|3846.5|4714
1645629540000|2022-02-23 15:19:00|3848.5|3847.5|3847.5|3846.5|3849|3847.5|3847.5|3846.5|2450
1645629550000|2022-02-23 15:19:10|3848|3847|3847|3846|3848|3847|3847|3846|848
1645629560000|2022-02-23 15:19:20|3846.5|3845.5|3846.5|3845|3846.5|3845.5|3845|3844|1755
1645629570000|2022-02-23 15:19:30|3846||3846.5||3846.5||3846||0
1645629580000|2022-02-23 15:19:40|3846|3846|3846|3845|3846.5|3846|3846|3845|64
1645629590000|2022-02-23 15:19:50|3845.5|3844.5|3845.5|3845|3846|3845|3845|3844.5|969
1645629600000|2022-02-23 15:20:00|3846|3845.5|3846.5|3845.5|3846.5|3845.5|3846|3845.5|2248
1645629610000|2022-02-23 15:20:10|3847|3846|3847.5|3846|3848|3847|3847|3846|1255
1645629620000|2022-02-23 15:20:20|3847|3845.5|3846|3845|3847|3845.5|3845.5|3844.5|2149
1645629630000|2022-02-23 15:20:30|3845.5|3844.5|3845|3844|3846|3844.5|3845|3844|3446
1645629640000|2022-02-23 15:20:40|3844.5|3844.5|3845.5|3844.5|3845.5|3845|3844.5|3844.5|1479
1645629650000|2022-02-23 15:20:50|3845|3844|3845.5|3844.5|3845.5|3844.5|3845|3844|1457
1645629660000|2022-02-23 15:21:00|3846|3845|3847.5|3846|3847.5|3846|3846|3845|786
1645629670000|2022-02-23 15:21:10|3847|3846.5|3846|3844.5|3847|3846.5|3846|3844.5|940
1645629680000|2022-02-23 15:21:20|3845.5|3845|3846|3845|3846|3845|3845.5|3845|398
1645629690000|2022-02-23 15:21:30|3845.5|3844.5|3846|3844.5|3846|3845|3845|3844.5|14
1645629710000|2022-02-23 15:21:50|3846.5|3845|3847|3846|3847|3846.5|3846|3845|559
1645629720000|2022-02-23 15:22:00|3846.5|3845.5|3846.5|3846|3846.5|3846|3846.5|3845|445
1645629730000|2022-02-23 15:22:10|3847|3846.5|3846|3845|3847.5|3847|3846|3845|117
1645629740000|2022-02-23 15:22:20|3846.5|3845.5|3846.5|3845|3846.5|3845.5|3845.5|3844.5|735
1645629750000|2022-02-23 15:22:30|3846|3845.5|3847|3846|3847|3846|3846|3845|642
1645629760000|2022-02-23 15:22:40|3846.5||3846.5||3847||3846.5||771
1645629770000|2022-02-23 15:22:50|3847|3846.5|3847.5|3846.5|3848.5|3847|3847|3846.5|595
1645629780000|2022-02-23 15:23:00|3847|3846|3847.5|3847|3848|3847|3847|3846|1110
1645629790000|2022-02-23 15:23:10|3847|3846.5|3847.5|3847|3847.5|3847|3847|3846|1052
1645629800000|2022-02-23 15:23:20|3847|3846.5|3847|3846|3847|3846.5|3847|3846|587
1645629810000|2022-02-23 15:23:30|3846.5|3845.5|3846.5|3845.5|3846.5|3846|3846.5|3845|1747
1645629820000|2022-02-23 15:23:40|3846|3846|3846.5|3845.5|3847.5|3846|3846|3845.5|662
1645629830000|2022-02-23 15:23:50|3846||3846||3846.5||3846||1182
1645629840000|2022-02-23 15:24:00|3845.5|3845|3846|3844.5|3846|3845|3845|3844.5|2493
1645629850000|2022-02-23 15:24:10|3845.5|3845|3846|3845|3846.5|3845.5|3845.5|3845|1514
1645629860000|2022-02-23 15:24:20|3845.5|3844.5|3845|3844.5|3846|3844.5|3845|3844.5|369
1645629870000|2022-02-23 15:24:30|3844.5|3844|3845|3844|3845|3844.5|3844.5|3844|2017
1645629880000|2022-02-23 15:24:40|3844.5|3843.5|3843.5|3842.5|3845|3843.5|3843.5|3842.5|567
1645629890000|2022-02-23 15:24:50|3843|3842|3843|3842|3843.5|3842|3842.5|3842|363
1645629900000|2022-02-23 15:25:00|3842.5|3841.5|3841.5|3841|3842.5|3841.5|3841.5|3841|875
1645629910000|2022-02-23 15:25:10|3842|3840.5|3840.5|3839.5|3842|3841|3840.5|3839.5|1438
1645629920000|2022-02-23 15:25:20|3840|3839|3839.5|3838.5|3840|3839|3839|3838.5|3111
1645629930000|2022-02-23 15:25:30|3839||3839||3839.5||3839||906
1645629940000|2022-02-23 15:25:40|3838.5|3838|3837.5|3836|3838.5|3838|3837|3836|2512
1645629950000|2022-02-23 15:25:50|3837|3836.5|3837.5|3837|3838|3837|3837|3836.5|1509
1645629960000|2022-02-23 15:26:00|3838|3837.5|3837.5|3836.5|3838.5|3837.5|3837|3836|3182
1645629970000|2022-02-23 15:26:10|3838|3837|3838.5|3838|3840.5|3839|3838|3837|2538
1645629980000|2022-02-23 15:26:20|3839|3838.5|3839|3838.5|3839.5|3838.5|3839|3838.5|202
1645629990000|2022-02-23 15:26:30||3838||3838||3838||3838|549
1645630000000|2022-02-23 15:26:40|3838.5|3837.5|3838|3837|3838.5|3838|3837.5|3837|514
1645630010000|2022-02-23 15:26:50|3837.5|3836.5|3839|3838|3839|3838.5|3837.5|3836.5|2949
1645630020000|2022-02-23 15:27:00|3838.5|3838.5|3839|3838|3839.5|3839|3838.5|3838|1524
1645630030000|2022-02-23 15:27:10|3838.5|3837.5|3838.5|3837.5|3838.5|3837.5|3838.5|3837.5|170
1645630040000|2022-02-23 15:27:20|3839|3837|3838|3837.5|3839|3837.5|3838|3837|135
1645630050000|2022-02-23 15:27:30|3838.5||3838.5||3838.5||3838.5||375
1645630060000|2022-02-23 15:27:40|3838|3837|3838|3837|3838|3837|3838|3837|269
1645630070000|2022-02-23 15:27:50|3837.5|3837.5|3838.5|3837.5|3838.5|3837.5|3837.5|3837|2335
1645630080000|2022-02-23 15:28:00|3838|3837|3836.5|3836|3838.5|3837|3836.5|3835.5|7468
1645630090000|2022-02-23 15:28:10|||||||||303
1645630100000|2022-02-23 15:28:20|3837|3836.5|3837|3836.5|3837|3836.5|3836.5|3835|4412
1645630110000|2022-02-23 15:28:30|3837.5|3836|3837.5|3836.5|3838.5|3837.5|3837.5|3836|5931
1645630120000|2022-02-23 15:28:40|||||||||116
1645630130000|2022-02-23 15:28:50|3837|3836|3837|3836|3837|3836.5|3836|3835.5|1541
1645630140000|2022-02-23 15:29:00|3836.5|3835.5|3836.5|3835.5|3836.5|3836|3836|3835.5|2030
1645630150000|2022-02-23 15:29:10|3837|3836|3837.5|3836.5|3837.5|3836.5|3837|3836|1185
1645630170000|2022-02-23 15:29:30|3838|3837|3838|3837|3838|3837|3838|3837|646
1645630180000|2022-02-23 15:29:40|3838.5|3837.5|3837.5|3836.5|3838.5|3837.5|3837.5|3836.5|814
1645630190000|2022-02-23 15:29:50|3838|3837|3836.5|3836|3838.5|3837.5|3836.5|3836|2944
1645630200000|2022-02-23 15:30:00|3837|3835.5|3836.5|3835.5|3837|3835.5|3836|3835.5|1451
1645630210000|2022-02-23 15:30:10|3836|3835|3837.5|3836.5|3837.5|3836.5|3836|3835|3440
1645630220000|2022-02-23 15:30:20|3837|3836|3836|3835|3837|3836.5|3835.5|3835|1300
1645630230000|2022-02-23 15:30:30|3836.5|3835.5|3837.5|3836.5|3837.5|3836.5|3836.5|3835.5|938
1645630240000|2022-02-23 15:30:40|3837|3836|3837|3836|3837.5|3836|3836.5|3836|816
1645630250000|2022-02-23 15:30:50|3836.5|3836.5|3836|3835|3836.5|3836.5|3836|3835|996
1645630260000|2022-02-23 15:31:00|3835.5||3836||3836||3835.5||0
1645630270000|2022-02-23 15:31:10|3835.5||3835.5||3835.5||3835.5||0
1645630280000|2022-02-23 15:31:20|3836|3835.5|3836.5|3835.5|3836.5|3835.5|3835.5|3835|2962
1645630290000|2022-02-23 15:31:30|3837|3836|3836.5|3835.5|3837|3836|3836.5|3835.5|441
1645630300000|2022-02-23 15:31:40|3836|3836|3836.5|3835.5|3837|3836|3836|3835.5|1462
1645630310000|2022-02-23 15:31:50|3837|3836|3837.5|3836.5|3837.5|3836.5|3836.5|3836|3125
1645630320000|2022-02-23 15:32:00|3837|3837|3836.5|3835.5|3837|3837|3836|3835.5|1208
1645630330000|2022-02-23 15:32:10|3836||3836||3836.5||3836||865
1645630340000|2022-02-23 15:32:20|3836.5||3836||3836.5||3836||1030
1645630350000|2022-02-23 15:32:30|3835.5|3835|3835.5|3834.5|3835.5|3835|3835|3833.5|1250
1645630360000|2022-02-23 15:32:40|3835|3834|3835.5|3834.5|3835.5|3834.5|3834.5|3834|809
1645630370000|2022-02-23 15:32:50|||||||||204
1645630400000|2022-02-23 15:33:20|3836|3835|3836.5|3836|3836.5|3836|3835.5|3835|2143
1645630410000|2022-02-23 15:33:30|||||||||20
1645630420000|2022-02-23 15:33:40|3837|3836.5|3837.5|3836.5|3837.5|3836.5|3837|3836|1689
1645630430000|2022-02-23 15:33:50|3837||3837||3837.5||3837||934
1645630440000|2022-02-23 15:34:00|3836.5|3836|3835.5|3834.5|3836.5|3836|3835.5|3834.5|2462
1645630450000|2022-02-23 15:34:10|3836|3835|3837|3836|3837|3836|3836|3834.5|10153
1645630460000|2022-02-23 15:34:20|3836.5||3837||3837||3836.5||4
1645630470000|2022-02-23 15:34:30|3837.5|3836.5|3837.5|3836.5|3837.5|3836.5|3837|3836.5|1091
1645630480000|2022-02-23 15:34:40|||||||||102
1645630490000|2022-02-23 15:34:50|||||||||140
1645630500000|2022-02-23 15:35:00|3837|3837|3838|3837.5|3838.5|3837.5|3837|3837|4830
1645630510000|2022-02-23 15:35:10|3838.5|3837|3838|3837.5|3839|3838|3838|3837|5182
1645630520000|2022-02-23 15:35:20|3838.5||3838.5||3838.5||3838.5||1365
1645630530000|2022-02-23 15:35:30|3838|3837|3838.5|3837|3838.5|3837.5|3837.5|3837|2094
1645630540000|2022-02-23 15:35:40||3837.5||3837.5||3837.5||3837.5|0
1645630550000|2022-02-23 15:35:50|3838||3838.5||3838.5||3838||443
1645630560000|2022-02-23 15:36:00|3838|3837|3838|3837|3838|3837.5|3837.5|3837|1789
1645630570000|2022-02-23 15:36:10|3838.5|3837.5|3838|3837|3839|3837.5|3838|3837|2509
1645630580000|2022-02-23 15:36:20|3838.5|3837.5|3839|3838|3839|3838|3838|3837.5|1914
1645630590000|2022-02-23 15:36:30|3838.5||3838.5||3838.5||3838.5||0
1645630600000|2022-02-23 15:36:40|3839|3838.5|3840|3839|3840|3839|3839|3838.5|2306
1645630610000|2022-02-23 15:36:50|3840.5|3839.5|3842.5|3841.5|3842.5|3842|3840.5|3839.5|3056
1645630620000|2022-02-23 15:37:00|3842|3842|3843.5|3842.5|3844|3842.5|3842|3841.5|7218
1645630630000|2022-02-23 15:37:10|3844|3842|3843.5|3842.5|3844|3843|3842.5|3842|3521
1645630640000|2022-02-23 15:37:20|3844|3843|3844.5|3843.5|3844.5|3843.5|3844|3843|553
1645630650000|2022-02-23 15:37:30|3845|3844|3845|3844|3846|3844.5|3844.5|3844|1046
1645630660000|2022-02-23 15:37:40|||||||||10
1645630670000|2022-02-23 15:37:50|3844.5||3844.5||3844.5||3844.5||241
1645630680000|2022-02-23 15:38:00|3845|3844.5|3847|3846|3847|3846|3845|3844.5|1747
1645630690000|2022-02-23 15:38:10|3847.5|3846.5|3848.5|3847.5|3849|3847.5|3847|3846.5|5166
1645630700000|2022-02-23 15:38:20|3848|3847|3847.5|3846.5|3848|3847|3847.5|3846.5|2665
1645630710000|2022-02-23 15:38:30|3848|3847|3848|3847|3848|3847|3847.5|3847|1405
1645630720000|2022-02-23 15:38:40|3847.5|3846.5|3847|3846|3847.5|3847|3846.5|3846|3322
1645630730000|2022-02-23 15:38:50|3846.5|3845.5|3846.5|3845.5|3846.5|3845.5|3846|3845.5|1535
1645630740000|2022-02-23 15:39:00|3846|3844.5|3845.5|3844.5|3846|3845|3845|3844.5|3569
1645630750000|2022-02-23 15:39:10|3845|3844|3845|3844|3845|3844|3845|3844|342
1645630770000|2022-02-23 15:39:30|3844.5||3845||3845||3844.5||0
1645630780000|2022-02-23 15:39:40|3844.5|3843.5|3844.5|3843.5|3844.5|3844|3844.5|3843.5|593
1645630790000|2022-02-23 15:39:50|3844|3843|3844|3843|3844|3843|3844|3843|335
1645630800000|2022-02-23 15:40:00|3843.5|3842.5|3843|3842|3843.5|3842.5|3842|3841.5|4323
1645630810000|2022-02-23 15:40:10|3843.5|3842.5|3842.5|3841.5|3843.5|3843|3842.5|3841|1476
1645630830000|2022-02-23 15:40:30|3842|3841|3841|3840|3842|3841|3840.5|3839.5|556
1645630840000|2022-02-23 15:40:40|3840.5|3839.5|3840.5|3839.5|3840.5|3839.5|3840.5|3839.5|322
1645630850000|2022-02-23 15:40:50|3840|3839|3839|3838.5|3840.5|3839.5|3839|3838.5|3233
1645630860000|2022-02-23 15:41:00|3839.5|3838|3839.5|3838.5|3839.5|3839|3839.5|3837.5|478
1645630870000|2022-02-23 15:41:10|3839|3838|3839|3838.5|3839|3838.5|3839|3838|180
1645630880000|2022-02-23 15:41:20|3838.5|3837.5|3839|3838|3839|3838|3838.5|3837.5|880
1645630890000|2022-02-23 15:41:30|3838.5|3837.5|3838|3837|3838.5|3838|3837.5|3837|660
1645630900000|2022-02-23 15:41:40|||||||||70
1645630910000|2022-02-23 15:41:50|3837.5||3838||3838||3837.5||271
1645630920000|2022-02-23 15:42:00|3837.5|3836.5|3839|3838.5|3840|3838.5|3837.5|3836.5|9116
1645630930000|2022-02-23 15:42:10|3839.5|3838|3839.5|3838.5|3840.5|3839.5|3839.5|3838|1259
1645630940000|2022-02-23 15:42:20|3839|3838|3839|3838|3839|3838|3839|3838|474
1645630950000|2022-02-23 15:42:30|3838.5|3837.5|3838|3837.5|3838.5|3838|3838|3837.5|912
1645630960000|2022-02-23 15:42:40|3838.5|3838|3839.5|3838.5|3839.5|3838.5|3838|3838|612
1645630970000|2022-02-23 15:42:50|3839|3838|3838.5|3837.5|3839|3838.5|3838.5|3837.5|422
1645630980000|2022-02-23 15:43:00|3838|3837|3838|3837|3838|3837.5|3837.5|3836.5|795
1645630990000|2022-02-23 15:43:10|3839|3837.5|3837|3836.5|3839|3838|3837|3836|1247
1645631000000|2022-02-23 15:43:20|3837.5||3837.5||3838||3837.5||292
1645631010000|2022-02-23 15:43:30|3838|3837|3838|3836.5|3838|3837|3838|3836.5|275
1645631020000|2022-02-23 15:43:40||3837||3837||3837||3837|0
1645631030000|2022-02-23 15:43:50|||||||||63
1645631040000|2022-02-23 15:44:00|3837.5||3837.5||3837.5||3837.5||384
1645631050000|2022-02-23 15:44:10||3836.5||3836.5||3836.5||3836.5|455
1645631060000|2022-02-23 15:44:20|3837|3836|3837|3836.5|3837|3836.5|3837|3836|103
1645631070000|2022-02-23 15:44:30|3837.5|3837|3839.5|3838.5|3840|3838.5|3837.5|3837|3225
1645631080000|2022-02-23 15:44:40|3840|3839|3840|3839|3840|3839|3840|3839|214
1645631090000|2022-02-23 15:44:50|3839.5|3839.5|3841|3840|3841.5|3840|3839.5|3839.5|344
1645631100000|2022-02-23 15:45:00|3841.5|3840.5|3842.5|3841.5|3842.5|3841.5|3841.5|3840.5|59
1645631110000|2022-02-23 15:45:10|3842|3841|3841.5|3841|3842.5|3841|3841.5|3841|22
1645631120000|2022-02-23 15:45:20|3841|3840.5|3841|3840|3841|3840.5|3840|3839.5|5049
1645631130000|2022-02-23 15:45:30|3840.5|3839.5|3840.5|3839.5|3840.5|3839.5|3840|3839.5|694
1645631140000|2022-02-23 15:45:40|||||||||330
1645631150000|2022-02-23 15:45:50|3841|3840|3841.5|3840|3841.5|3840.5|3840.5|3839.5|1273
1645631160000|2022-02-23 15:46:00|3841|3839.5|3841|3840|3841|3840|3840.5|3839.5|0
1645631170000|2022-02-23 15:46:10|3840.5|3839.5|3840|3839.5|3840.5|3839.5|3840|3839.5|115
1645631180000|2022-02-23 15:46:20|3840.5|3840|3841.5|3841|3842.5|3841|3840.5|3839.5|1189
1645631190000|2022-02-23 15:46:30|3842|3840.5|3842.5|3841|3842.5|3841|3842|3840.5|222
1645631200000|2022-02-23 15:46:40|3842||3842.5||3842.5||3842||0
1645631210000|2022-02-23 15:46:50|3842|3841.5|3842|3841|3842.5|3841.5|3841.5|3840.5|1493
1645631220000|2022-02-23 15:47:00|3841.5|3840.5|3841|3840|3841.5|3840.5|3840.5|3839.5|862
1645631230000|2022-02-23 15:47:10|3841.5|3840.5|3842.5|3842|3843.5|3842.5|3841.5|3840.5|4286
1645631240000|2022-02-23 15:47:20|3843|3841.5|3842.5|3841.5|3843|3841.5|3842.5|3841|204
1645631250000|2022-02-23 15:47:30|||||||||3557
1645631260000|2022-02-23 15:47:40|3842|3841|3842.5|3841.5|3842.5|3841.5|3842|3841|332
1645631270000|2022-02-23 15:47:50|3843||3842.5||3843||3842.5||448
1645631280000|2022-02-23 15:48:00|3842|3841|3841.5|3840.5|3842|3841|3841|3840.5|1181
1645631300000|2022-02-23 15:48:20|3842|3841|3842.5|3841.5|3842.5|3841.5|3842|3841|324
1645631310000|2022-02-23 15:48:30|||||||||25
1645631320000|2022-02-23 15:48:40|3843.5|3842|3843.5|3842.5|3843.5|3842.5|3843.5|3842|1812
1645631330000|2022-02-23 15:48:50|3843|3842|3842.5|3842|3843|3842|3842.5|3842|603
1645631340000|2022-02-23 15:49:00|3843|3842.5|3842.5|3841.5|3843|3842.5|3842|3841|3423
1645631360000|2022-02-23 15:49:20|3843|3842|3843|3842|3844|3843|3843|3842|2355
1645631370000|2022-02-23 15:49:30|3842.5|3842.5|3843.5|3842.5|3844|3842.5|3842.5|3842|1466
1645631380000|2022-02-23 15:49:40|3843|3842|3843|3842|3843|3842|3842|3841.5|932
1645631390000|2022-02-23 15:49:50|3842.5|3841.5|3842.5|3841.5|3843|3841.5|3842.5|3841.5|129
1645631400000|2022-02-23 15:50:00|3842|3841|3843|3842.5|3843|3842.5|3842|3841|2617
1645631410000|2022-02-23 15:50:10|3842.5|3842|3843|3842|3843|3842|3842|3841.5|157
1645631420000|2022-02-23 15:50:20|3842.5|3841.5|3843|3842|3843|3842|3842.5|3841.5|0
1645631430000|2022-02-23 15:50:30|3842.5|3841.5|3843|3841.5|3843|3841.5|3842.5|3841.5|134
1645631440000|2022-02-23 15:50:40|3842.5||3842.5||3842.5||3842.5||1
1645631450000|2022-02-23 15:50:50|3843|3842|3843|3842|3843.5|3842.5|3843|3842|2088
1645631460000|2022-02-23 15:51:00||3842.5||3842.5||3842.5||3842.5|606
1645631470000|2022-02-23 15:51:10|3843.5|3843|3844.5|3843.5|3844.5|3843.5|3843.5|3843|889
1645631480000|2022-02-23 15:51:20|3845|3844|3845|3844|3845|3844|3845|3844|60
1645631490000|2022-02-23 15:51:30||3844.5||3844||3844.5||3844|0
1645631500000|2022-02-23 15:51:40|3844.5|3843.5|3845|3844|3845|3844|3844|3843.5|1808
1645631510000|2022-02-23 15:51:50|3844.5|3843.5|3844|3843.5|3844.5|3843.5|3844|3843.5|1736
1645631520000|2022-02-23 15:52:00||3843||3843||3843||3843|81
1645631530000|2022-02-23 15:52:10|3843.5|3842.5|3844|3843|3844|3843|3843.5|3842.5|382
1645631540000|2022-02-23 15:52:20|3843.5|3842.5|3844|3843|3844|3843.5|3843|3842.5|731
1645631550000|2022-02-23 15:52:30|3843.5|3842.5|3843.5|3842.5|3843.5|3842.5|3843.5|3842.5|692
1645631560000|2022-02-23 15:52:40|||||||||200
1645631570000|2022-02-23 15:52:50|3843|3842|3843|3842|3843|3842|3842.5|3842|948
1645631580000|2022-02-23 15:53:00|3842.5|3841.5|3842.5|3841.5|3842.5|3842|3842|3841.5|635
1645631590000|2022-02-23 15:53:10|3842||3842.5||3842.5||3842||498
1645631610000|2022-02-23 15:53:30|||||||||211
1645631630000|2022-02-23 15:53:50|3843|3842|3843|3842|3843|3842.5|3842.5|3842|3875
1645631650000|2022-02-23 15:54:10|3842.5|3841.5|3842.5|3841.5|3843|3841.5|3842|3841.5|1106
1645631660000|2022-02-23 15:54:20|3842||3842||3842||3842||316
1645631670000|2022-02-23 15:54:30|3841.5|3841|3842.5|3841.5|3842.5|3841.5|3841.5|3841|1049
1645631680000|2022-02-23 15:54:40|3842|3841|3842|3841|3842|3841|3842|3841|489
1645631690000|2022-02-23 15:54:50|3841.5|3840.5|3841.5|3840.5|3841.5|3841|3841|3840.5|2206
1645631700000|2022-02-23 15:55:00|3841||3841.5||3841.5||3841||448
1645631710000|2022-02-23 15:55:10|3841|3840|3840.5|3840|3841.5|3840.5|3840.5|3840|3523
1645631720000|2022-02-23 15:55:20|3841|3840.5|3841.5|3840.5|3841.5|3841|3840.5|3840|646
1645631730000|2022-02-23 15:55:30|3841|3840|3840.5|3839.5|3841|3840|3839|3838.5|8802
1645631740000|2022-02-23 15:55:40|3840|3839|3840|3839|3840|3839|3839.5|3839|3011
1645631750000|2022-02-23 15:55:50|3840.5|3839.5|3840|3839|3840.5|3839.5|3840|3839|431
1645631760000|2022-02-23 15:56:00|3840.5|3839.5|3840.5|3839.5|3840.5|3839.5|3840.5|3839.5|273
1645631770000|2022-02-23 15:56:10|3840||3840.5||3840.5||3840||193
1645631780000|2022-02-23 15:56:20|3840|3839|3840|3839|3840.5|3839|3839.5|3839|2294
1645631790000|2022-02-23 15:56:30|3839.5|3838.5|3839.5|3838.5|3840|3839|3839|3838.5|2171
1645631800000|2022-02-23 15:56:40|3840|3839|3839.5|3838.5|3840|3839|3839.5|3838.5|238
1645631810000|2022-02-23 15:56:50|3840|3839|3841|3840|3841|3840|3839.5|3839|1169
1645631830000|2022-02-23 15:57:10|3840.5|3840.5|3842|3841|3842|3841|3840.5|3840.5|2423
1645631840000|2022-02-23 15:57:20||3841.5||3841.5||3841.5||3841.5|323
1645631850000|2022-02-23 15:57:30|3842.5|3841|3842.5|3841.5|3843|3842|3842.5|3841|386
1645631860000|2022-02-23 15:57:40|3842|3842|3842.5|3841.5|3843|3842|3842|3841.5|279
1645631870000|2022-02-23 15:57:50|||||||||409
1645631880000|2022-02-23 15:58:00|3843|3842|3843|3842|3843|3842|3843|3842|608
1645631890000|2022-02-23 15:58:10|||||||||833
1645631900000|2022-02-23 15:58:20|3842.5|3841.5|3842.5|3842|3842.5|3842|3842|3841.5|1126
1645631910000|2022-02-23 15:58:30|3842|3841.5|3842.5|3841.5|3842.5|3842|3842|3841.5|1835
1645631930000|2022-02-23 15:58:50|3842|3841|3842|3841|3842.5|3841|3841.5|3841|574
1645631940000|2022-02-23 15:59:00|3841.5|3840.5|3840.5|3840|3841.5|3840.5|3840.5|3839.5|4200
1645631950000|2022-02-23 15:59:10|3841||3841||3841||3841||2381
1645631960000|2022-02-23 15:59:20|3840.5||3840.5||3840.5||3840.5||434
1645631970000|2022-02-23 15:59:30|3841||3840.5||3841||3840.5||2631
1645631980000|2022-02-23 15:59:40|3840|3839.5|3839.5|3839|3840.5|3839.5|3839.5|3839|2971
1645631990000|2022-02-23 15:59:50|||||||||419
1645632000000|2022-02-23 16:00:00|3839|3838.5|3839|3838|3839.5|3838.5|3838.5|3838|3779
1645632010000|2022-02-23 16:00:10|3838.5||3838.5||3838.5||3838.5||277
1645632020000|2022-02-23 16:00:20|3839||3838.5||3839||3838.5||6
1645632030000|2022-02-23 16:00:30|3839||3839||3839||3839||35878
1645632040000|2022-02-23 16:00:40|3838.5|3837.5|3838.5|3837.5|3838.5|3837.5|3838|3837|2727
1645632050000|2022-02-23 16:00:50|3838|3838|3840.5|3839.5|3840.5|3839.5|3838|3838|808
1645632060000|2022-02-23 16:01:00|||||||||62
1645632070000|2022-02-23 16:01:10|3841|3840|3841|3840|3841|3840|3841|3840|255
1645632080000|2022-02-23 16:01:20|||||||||300
1645632090000|2022-02-23 16:01:30|3840.5|3839.5|3839|3838.5|3841|3839.5|3839|3838|3754
1645632100000|2022-02-23 16:01:40|3839.5|3839|3839|3838.5|3840|3839|3839|3838.5|674
1645632110000|2022-02-23 16:01:50|3838.5|3838|3838|3837.5|3839|3838.5|3838|3837|2835
1645632120000|2022-02-23 16:02:00||3837||3837||3837||3837|1133
1645632130000|2022-02-23 16:02:10|3837.5|3836.5|3837.5|3836.5|3837.5|3836.5|3837|3836|282
1645632140000|2022-02-23 16:02:20|3838|3837|3838|3837|3838|3837.5|3838|3836.5|1429
1645632150000|2022-02-23 16:02:30|||||||||314
1645632160000|2022-02-23 16:02:40|||||||||120
1645632170000|2022-02-23 16:02:50||3837.5||3837.5||3837.5||3837.5|0
1645632180000|2022-02-23 16:03:00|3837.5|3837|3837|3836|3838|3837.5|3836.5|3836|3810
1645632190000|2022-02-23 16:03:10|3836.5|3835.5|3836|3835|3836.5|3836|3835.5|3835|1646
1645632210000|2022-02-23 16:03:30|3835.5|3834.5|3835|3834.5|3835.5|3835|3835|3834|1719
1645632220000|2022-02-23 16:03:40|3834.5|3834|3834.5|3834|3835|3834|3834.5|3834|294
1645632230000|2022-02-23 16:03:50|3835|3834.5|3834.5|3833.5|3835.5|3834.5|3834|3833|1380
1645632240000|2022-02-23 16:04:00|3834||3834||3834||3834||928
1645632250000|2022-02-23 16:04:10|3833.5|3833|3834.5|3833.5|3834.5|3833.5|3833.5|3833|1170
1645632260000|2022-02-23 16:04:20|3835|3834|3835.5|3834.5|3836|3835|3835|3834|1075
1645632270000|2022-02-23 16:04:30|3836|3835|3836|3835|3837|3836|3835.5|3835|812
1645632290000|2022-02-23 16:04:50|3835.5|3834.5|3835.5|3834.5|3835.5|3834.5|3835.5|3834.5|237
1645632300000|2022-02-23 16:05:00|3835|3834|3834.5|3833.5|3835|3834.5|3834.5|3833.5|2865
1645632310000|2022-02-23 16:05:10|3834|3833|3834|3833|3834|3833|3834|3833|88
1645632320000|2022-02-23 16:05:20|3833.5|3832.5|3834|3833|3834|3833|3833.5|3832.5|836
1645632340000|2022-02-23 16:05:40|||||||||319
1645632350000|2022-02-23 16:05:50|3833.5|3833.5|3833.5|3833|3834|3833.5|3833.5|3832.5|2712
1645632360000|2022-02-23 16:06:00|3834|3832.5|3833.5|3832.5|3834|3833|3833.5|3832.5|1145
1645632380000|2022-02-23 16:06:20|3833|3832|3833|3832|3833.5|3832|3832.5|3831.5|364
1645632390000|2022-02-23 16:06:30|3832.5|3831.5|3832.5|3832|3833|3832|3832.5|3831.5|1634
1645632400000|2022-02-23 16:06:40|3833||3833||3833||3833||94
1645632410000|2022-02-23 16:06:50|3833.5|3832.5|3833|3832|3833.5|3833|3833|3832|1915
1645632420000|2022-02-23 16:07:00|3832.5|3831.5|3833|3832|3833|3832|3832.5|3831.5|1723
1645632430000|2022-02-23 16:07:10|3832.5|3831.5|3832|3831.5|3832.5|3831.5|3832|3831.5|986
1645632440000|2022-02-23 16:07:20|3831.5|3831|3831.5|3830.5|3831.5|3831|3831.5|3830.5|269
1645632450000|2022-02-23 16:07:30||3831||3830.5||3831||3830.5|3
1645632460000|2022-02-23 16:07:40||3831||3830.5||3831||3830.5|13
1645632470000|2022-02-23 16:07:50|3831|3830|3831|3830|3831|3830|3830.5|3830|567
1645632480000|2022-02-23 16:08:00|3831.5|3830.5|3831|3830|3831.5|3830.5|3831|3830|1271
1645632490000|2022-02-23 16:08:10|3830.5|3829.5|3830.5|3829.5|3830.5|3829.5|3830|3829.5|115
1645632500000|2022-02-23 16:08:20|||||||||1196
1645632530000|2022-02-23 16:08:50|3831|3830|3832|3831|3832|3831|3831|3830|3108
1645632550000|2022-02-23 16:09:10|3831.5|3830.5|3830.5|3829.5|3832|3830.5|3830|3829.5|3973
1645632560000|2022-02-23 16:09:20|3830|3829|3829.5|3829|3830.5|3829|3829.5|3829|705
1645632570000|2022-02-23 16:09:30|3830|3829.5|3830.5|3829.5|3830.5|3829.5|3830|3829.5|460
1645632580000|2022-02-23 16:09:40|3831|3830|3832|3831|3832|3831|3830.5|3830|3530
1645632590000|2022-02-23 16:09:50|3832.5|3831.5|3833|3831.5|3833|3831.5|3832|3831.5|441
1645632600000|2022-02-23 16:10:00|3832.5|3832|3833|3831.5|3833|3832|3832.5|3831.5|94
1645632610000|2022-02-23 16:10:10||3832||3832||3832||3832|0
1645632630000|2022-02-23 16:10:30|3833.5|3832.5|3833.5|3832.5|3833.5|3832.5|3833|3832.5|2604
1645632640000|2022-02-23 16:10:40|3833|3832|3833|3832|3833|3832.5|3833|3832|1193
1645632650000|2022-02-23 16:10:50|3833.5|3832.5|3834|3833|3835|3833.5|3833.5|3832.5|2410
1645632660000|2022-02-23 16:11:00|3834.5|3833.5|3835.5|3834.5|3835.5|3834.5|3834.5|3833.5|61
1645632670000|2022-02-23 16:11:10|3836|3835|3836|3835|3836|3835.5|3835.5|3835|1635
1645632680000|2022-02-23 16:11:20|3836.5|3835.5|3835.5|3835|3836.5|3835.5|3835.5|3835|1874
1645632690000|2022-02-23 16:11:30|||||||||540
1645632700000|2022-02-23 16:11:40|3835|3834.5|3835.5|3835|3835.5|3835|3835|3834.5|1288
1645632710000|2022-02-23 16:11:50|3835|3834.5|3835.5|3834.5|3835.5|3834.5|3835|3834.5|292
1645632720000|2022-02-23 16:12:00|||||||||1095
1645632730000|2022-02-23 16:12:10|3835|3834|3834|3833.5|3835|3834|3834|3833.5|2780
1645632740000|2022-02-23 16:12:20|3834.5|3834|3834.5|3833.5|3835|3834|3834.5|3833.5|2924
1645632750000|2022-02-23 16:12:30|3835|3834.5|3835|3834|3835|3834.5|3834.5|3834|707
1645632760000|2022-02-23 16:12:40|3834.5|3833.5|3834.5|3833.5|3834.5|3833.5|3834.5|3833.5|353
1645632770000|2022-02-23 16:12:50|||||||||674
1645632780000|2022-02-23 16:13:00|||||||||101
1645632790000|2022-02-23 16:13:10|3834|3833|3834.5|3834|3834.5|3834|3833.5|3833|5066
1645632800000|2022-02-23 16:13:20|3834|3833.5|3834|3833.5|3834|3834|3834|3833.5|739
1645632810000|2022-02-23 16:13:30|3833.5|3833|3834|3833.5|3834|3833.5|3833.5|3833|641
1645632820000|2022-02-23 16:13:40|3833.5|3833|3835|3834|3835|3834.5|3833.5|3833|2812
1645632830000|2022-02-23 16:13:50|3834.5|3833.5|3835|3834|3835.5|3834.5|3834|3833.5|3655
1645632840000|2022-02-23 16:14:00|3834.5|3834.5|3835.5|3834.5|3835.5|3835|3834.5|3834|1495
1645632850000|2022-02-23 16:14:10||3835||3835||3835||3835|77
1645632860000|2022-02-23 16:14:20|3836.5|3835.5|3836.5|3835.5|3836.5|3835.5|3836.5|3835.5|1
1645632870000|2022-02-23 16:14:30|3836|3835|3836|3835|3836.5|3835.5|3835.5|3835|2779
1645632880000|2022-02-23 16:14:40|3835.5|3835.5|3836.5|3835.5|3836.5|3835.5|3835.5|3835.5|533
1645632890000|2022-02-23 16:14:50|3837|3836|3837.5|3836|3837.5|3836.5|3837|3836|579
1645632900000|2022-02-23 16:15:00|3837|3835.5|3836.5|3835|3837|3835.5|3836.5|3835|133
1645632910000|2022-02-23 16:15:10|3837.5|3836|3837.5|3836|3838|3836.5|3837|3835.5|0
1645632920000|2022-02-23 16:15:20|3838|3836.5|3837.5|3836|3838|3836.5|3837.5|3836|0
1645632930000|2022-02-23 16:15:30|3838|3836.5|3837|3835.5|3838|3837|3837|3835.5|676
1645632940000|2022-02-23 16:15:40|3837.5|3836|3838|3836.5|3838|3836.5|3837|3835.5|281
1645632950000|2022-02-23 16:15:50|3837.5|3836|3837.5|3835.5|3838|3836.5|3837|3835.5|21
1645632960000|2022-02-23 16:16:00|3837|3836|3837.5|3836.5|3837.5|3836.5|3837|3835.5|0
1645632970000|2022-02-23 16:16:10|3837|3835.5|3837.5|3836|3838|3837|3837|3835.5|43
1645632980000|2022-02-23 16:16:20|3837|3835.5|3837.5|3836|3838|3836.5|3837|3835.5|0
1645632990000|2022-02-23 16:16:30|3838|3836.5|3837.5|3836|3838|3836.5|3837.5|3836|0
1645633000000|2022-02-23 16:16:40|3838|3836.5|3838|3836.5|3838|3836.5|3837.5|3836|0
1645633010000|2022-02-23 16:16:50|3837.5|3836|3839|3837.5|3839|3837.5|3837.5|3836|51
1645633020000|2022-02-23 16:17:00|3838.5|3837|3839|3837.5|3839.5|3838|3838.5|3837|233
1645633030000|2022-02-23 16:17:10|3839.5|3838|3838.5|3837.5|3839.5|3838|3838.5|3837.5|207
1645633040000|2022-02-23 16:17:20|3839|3838|3838.5|3837.5|3839|3838|3838.5|3837.5|0
1645633050000|2022-02-23 16:17:30|3839.5|3838.5|3839.5|3838.5|3839.5|3838.5|3839|3838|0
1645633060000|2022-02-23 16:17:40|3839|3838|3840.5|3839|3840.5|3839|3839|3838|292
1645633070000|2022-02-23 16:17:50|3840|3838.5|3840.5|3839.5|3841|3840|3840|3838.5|0
1645633080000|2022-02-23 16:18:00|3840|3838.5|3840|3838.5|3840.5|3839|3840|3838.5|39
1645633090000|2022-02-23 16:18:10|3840.5|3839|3839.5|3838|3840.5|3839|3839|3838|907
1645633100000|2022-02-23 16:18:20|3839|3837.5|3839.5|3838|3839.5|3838|3839|3837.5|0
1645633110000|2022-02-23 16:18:30|3839|3837.5|3838.5|3837.5|3839|3837.5|3838|3837|128
1645633120000|2022-02-23 16:18:40|3838|3837|3838.5|3837|3838.5|3837.5|3838|3836.5|77
1645633130000|2022-02-23 16:18:50|3838|3836.5|3837|3836|3838.5|3837|3836.5|3835.5|153
1645633140000|2022-02-23 16:19:00|3835.5|3835.5|3837|3835|3837|3835.5|3835.5|3834.5|351
1645633150000|2022-02-23 16:19:10|3836.5|3834.5|3836.5|3835|3837|3835.5|3836|3834.5|0
1645633160000|2022-02-23 16:19:20|3837|3835.5|3837|3835.5|3837|3835.5|3836.5|3835|0
1645633170000|2022-02-23 16:19:30|3836.5|3835|3837|3836|3837|3836|3836.5|3835|11
1645633180000|2022-02-23 16:19:40|3836.5|3835.5|3838|3836.5|3838.5|3837|3836.5|3835.5|343
1645633190000|2022-02-23 16:19:50|3838.5|3837|3839|3837.5|3839.5|3838|3838|3836.5|0
1645633200000|2022-02-23 16:20:00|3839.5|3838|3838.5|3837|3839.5|3838|3838.5|3837|684
1645633210000|2022-02-23 16:20:10|3838|3836.5|3838.5|3837|3839|3837.5|3838|3836.5|0
1645633220000|2022-02-23 16:20:20|3839|3837.5|3837.5|3836|3839|3837.5|3837.5|3836|66
1645633230000|2022-02-23 16:20:30|3838|3836.5|3837|3836|3838|3836.5|3836.5|3835.5|64
1645633240000|2022-02-23 16:20:40|3836.5|3835.5|3837.5|3835.5|3838|3836.5|3836.5|3835.5|0
1645633250000|2022-02-23 16:20:50|3837|3836|3836|3835|3837|3836|3835.5|3834.5|673
1645633260000|2022-02-23 16:21:00|3836.5|3834.5|3836|3834.5|3836.5|3835|3835.5|3834|115
1645633270000|2022-02-23 16:21:10|3835.5|3834|3836|3835|3836.5|3835.5|3835|3833.5|298
1645633280000|2022-02-23 16:21:20|3837.5|3836|3836.5|3835|3837.5|3836|3836|3835|701
1645633290000|2022-02-23 16:21:30|3836|3835.5|3837|3835.5|3837|3835.5|3836|3835|0
1645633300000|2022-02-23 16:21:40|3836.5|3835|3836.5|3835|3836.5|3835|3835.5|3834|351
1645633310000|2022-02-23 16:21:50|3836|3834.5|3836.5|3835|3836.5|3835|3836|3834.5|0
1645633320000|2022-02-23 16:22:00|3837|3835.5|3837|3835.5|3837.5|3835.5|3836.5|3835|379
1645633330000|2022-02-23 16:22:10|3836.5|3836|3837.5|3836.5|3838|3837|3836.5|3835.5|807
1645633340000|2022-02-23 16:22:20|3838|3837|3838.5|3837|3839|3837.5|3838|3836.5|250
1645633350000|2022-02-23 16:22:30|3839|3837.5|3838.5|3837|3839|3837.5|3838.5|3837|0
1645633360000|2022-02-23 16:22:40|3839|3838|3838.5|3837|3839|3838|3838|3837|500
1645633370000|2022-02-23 16:22:50|3839|3837.5|3838|3836.5|3839|3837.5|3838|3836.5|327
1645633380000|2022-02-23 16:23:00|3838.5|3837|3838.5|3837|3838.5|3837|3837.5|3836|65
1645633390000|2022-02-23 16:23:10|3838|3836.5|3839|3837.5|3839|3837.5|3838|3836.5|0
1645633400000|2022-02-23 16:23:20|3838.5|3837|3840|3838.5|3840|3838.5|3838.5|3837|3
1645633410000|2022-02-23 16:23:30|3839.5|3838|3839.5|3838|3840|3838.5|3839.5|3838|12
1645633420000|2022-02-23 16:23:40|3840|3838.5|3840|3838.5|3840|3838.5|3839.5|3838|500
1645633430000|2022-02-23 16:23:50|3839.5|3838|3840.5|3839|3840.5|3839.5|3839.5|3838|1136
1645633440000|2022-02-23 16:24:00|3840|3838.5|3839.5|3838|3840|3838.5|3838.5|3837.5|314
1645633450000|2022-02-23 16:24:10|3839|3838.5|3840|3838.5|3840|3838.5|3839|3838|261
1645633460000|2022-02-23 16:24:20|3839.5|3838|3840.5|3839|3840.5|3839|3839.5|3838|534
1645633470000|2022-02-23 16:24:30|3840|3838.5|3841.5|3840|3841.5|3840|3840|3838.5|1218
1645633480000|2022-02-23 16:24:40|3842|3841|3842|3841|3843|3841.5|3841.5|3840.5|169
1645633490000|2022-02-23 16:24:50|3842.5|3840.5|3842|3840.5|3842.5|3841|3841.5|3840|1243
1645633500000|2022-02-23 16:25:00|3841.5|3840|3841.5|3840|3842|3840.5|3841|3839.5|623
1645633510000|2022-02-23 16:25:10|3841|3839.5|3841.5|3840|3841.5|3840|3841|3839.5|387
1645633520000|2022-02-23 16:25:20|3841|3839.5|3842|3840.5|3842|3840.5|3841|3839.5|100
1645633530000|2022-02-23 16:25:30|3841.5|3840|3841|3839.5|3842|3840.5|3840.5|3839.5|230
1645633540000|2022-02-23 16:25:40|3841.5|3840|3842|3840.5|3842|3840.5|3841|3839.5|576
1645633550000|2022-02-23 16:25:50|3841.5|3840|3842|3840.5|3842|3840.5|3841.5|3840|0
1645633560000|2022-02-23 16:26:00|3841.5|3841|3842|3841|3842|3841|3841.5|3840.5|20
1645633570000|2022-02-23 16:26:10|3841.5|3840.5|3842|3841|3842|3841|3841.5|3840.5|0
1645633580000|2022-02-23 16:26:20|3841.5|3840|3842|3840.5|3842|3840.5|3841.5|3840|620
1645633590000|2022-02-23 16:26:30|3842.5|3841|3841.5|3840.5|3842.5|3841|3841|3840|132
1645633600000|2022-02-23 16:26:40|3841|3840|3841|3840|3842|3840.5|3841|3840|883
1645633610000|2022-02-23 16:26:50|3841.5|3840.5|3841.5|3840.5|3842|3841|3841.5|3840|565
1645633620000|2022-02-23 16:27:00|3842|3841|3842.5|3841|3842.5|3841|3841|3840|601
1645633630000|2022-02-23 16:27:10|3841.5|3840.5|3841.5|3840|3842.5|3841|3841.5|3840|329
1645633640000|2022-02-23 16:27:20|3841|3840.5|3841|3840|3842|3841|3841|3840|863
1645633650000|2022-02-23 16:27:30|3841.5|3840.5|3842.5|3841|3843|3841.5|3841|3840|2671
1645633660000|2022-02-23 16:27:40|3842|3840.5|3842|3840.5|3842.5|3841|3841.5|3840.5|70
1645633670000|2022-02-23 16:27:50|3842.5|3841|3841.5|3840.5|3843|3841.5|3841.5|3840.5|462
1645633680000|2022-02-23 16:28:00|3842|3841|3843.5|3842|3844|3842.5|3842|3841|1320
1645633690000|2022-02-23 16:28:10|3844|3842.5|3843|3842|3844|3842.5|3842.5|3841.5|551
1645633700000|2022-02-23 16:28:20|3843.5|3842.5|3843.5|3842|3844|3842.5|3843|3842|116
1645633710000|2022-02-23 16:28:30|3843|3841.5|3843.5|3842|3843.5|3842|3843|3841.5|0
1645633720000|2022-02-23 16:28:40|3842.5|3841.5|3843|3841.5|3843.5|3842|3842.5|3841.5|952
1645633730000|2022-02-23 16:28:50|3843.5|3842|3844.5|3843|3844.5|3843|3843|3842|331
1645633740000|2022-02-23 16:29:00|3844|3842.5|3844|3842.5|3844.5|3843|3844|3842.5|9
1645633750000|2022-02-23 16:29:10|3844.5|3843|3845.5|3844|3846|3844.5|3844|3842.5|333
1645633760000|2022-02-23 16:29:20|3845|3844.5|3845.5|3844|3846|3844.5|3845|3844|8
1645633770000|2022-02-23 16:29:30|3846|3844.5|3844|3842.5|3846.5|3845|3844|3842.5|1110
1645633780000|2022-02-23 16:29:40|3843|3842|3843|3841.5|3843.5|3842|3842.5|3841|360
1645633790000|2022-02-23 16:29:50|3842.5|3841|3843.5|3842|3843.5|3842|3842.5|3841|111
1645689620000|2022-02-24 08:00:20|3748.5|3735.5|3744|3740.5|3748.5|3744|3744|3735.5|4202
1645689630000|2022-02-24 08:00:30|3743.5|3739.5|3739|3735.5|3743.5|3741|3739|3735.5|5844
1645689640000|2022-02-24 08:00:40|3738.5|3737.5|3738|3736|3738.5|3737.5|3738|3735.5|7628
1645689650000|2022-02-24 08:00:50|3737.5|3735.5|3733.5|3732|3737.5|3735.5|3733.5|3731|6195
1645689660000|2022-02-24 08:01:00|3733|3730.5|3727|3724.5|3733.5|3730.5|3727|3723.5|1807
1645689670000|2022-02-24 08:01:10|3726.5|3725|3737|3733.5|3737|3734|3726.5|3724.5|8053
1645689680000|2022-02-24 08:01:20|3736.5|3734|3735.5|3732.5|3736.5|3734|3735.5|3731.5|852
1645689690000|2022-02-24 08:01:30||3732||3732.5||3732.5||3732|137
1645689700000|2022-02-24 08:01:40|3735|3732|3732.5|3729|3735|3732|3732.5|3729|1001
1645689710000|2022-02-24 08:01:50|3732|3728.5|3727.5|3724|3732|3728.5|3727.5|3723.5|1547
1645689720000|2022-02-24 08:02:00|3727|3723.5|3721|3718.5|3727|3723.5|3721|3718.5|1294
1645689730000|2022-02-24 08:02:10|3721.5|3719|3722.5|3720|3724|3721.5|3721|3719|1947
1645689740000|2022-02-24 08:02:20|3722|3719.5|3721.5|3720|3722.5|3721|3720|3717|4583
1645689750000|2022-02-24 08:02:30|3721|3719.5|3719|3715.5|3721|3719.5|3719|3715.5|1098
1645689760000|2022-02-24 08:02:40|3718.5|3715|3715|3712|3718.5|3715|3715|3711.5|1173
1645689770000|2022-02-24 08:02:50|3715.5|3713.5|3713|3711|3715.5|3714|3713|3709.5|4286
1645689780000|2022-02-24 08:03:00|3713.5|3711.5|3714.5|3713.5|3716.5|3714.5|3713|3711.5|4265
1645689790000|2022-02-24 08:03:10|3715|3714|3717.5|3714|3719|3715.5|3715|3713.5|2478
1645689800000|2022-02-24 08:03:20|3718|3713.5|3718|3715|3718|3715.5|3718|3713.5|748
1645689810000|2022-02-24 08:03:30|3717.5|3715.5|3718.5|3715.5|3719|3715.5|3717.5|3713.5|862
1645689820000|2022-02-24 08:03:40|3719|3716.5|3723.5|3720|3725|3720.5|3719|3716|3487
1645689830000|2022-02-24 08:03:50|3724|3720.5|3723.5|3720.5|3725|3724.5|3723.5|3720.5|8164
1645689840000|2022-02-24 08:04:00|3723|3720|3719.5|3715.5|3723|3720|3719.5|3715.5|1300
1645689850000|2022-02-24 08:04:10|3718|3716|3714.5|3713|3718|3719|3714.5|3713|954
1645689860000|2022-02-24 08:04:20|3714|3711.5|3711.5|3709|3714|3711.5|3711.5|3708|398
1645689870000|2022-02-24 08:04:30|3710.5|3707.5|3707|3704.5|3710.5|3707.5|3707|3704.5|3790
1645689880000|2022-02-24 08:04:40|3707.5|3705.5|3711.5|3707.5|3712|3709.5|3707|3705|2461
1645689890000|2022-02-24 08:04:50|||||||||787
1645689900000|2022-02-24 08:05:00|3712|3708|3711.5|3709|3712|3709.5|3711.5|3708|492
1645689910000|2022-02-24 08:05:10|3712|3709.5|3705.5|3702|3714|3712|3705.5|3702|16557
1645689920000|2022-02-24 08:05:20|3705|3703|3707|3705|3707.5|3707|3705|3702|7693
1645689930000|2022-02-24 08:05:30|3707.5|3705.5|3711|3707.5|3711|3709|3707|3705|2253
1645689940000|2022-02-24 08:05:40|3710.5|3707|3712|3709|3712.5|3710|3709|3706.5|849
1645689950000|2022-02-24 08:05:50|3711.5|3709.5|3713.5|3711|3714|3711|3711|3709|2768
1645689960000|2022-02-24 08:06:00|3713|3710.5|3717|3714.5|3717|3715|3712|3709.5|4079
1645689970000|2022-02-24 08:06:10|3717.5|3715|3719.5|3717.5|3721|3719|3716.5|3714.5|4266
1645689980000|2022-02-24 08:06:20|3720|3718|3721|3719.5|3723|3721|3719.5|3717.5|3579
1645689990000|2022-02-24 08:06:30|3721.5|3719|3717|3715|3721.5|3720.5|3717|3715|1587
1645690000000|2022-02-24 08:06:40|3716|3714|3714|3713|3717|3714.5|3714|3712.5|2189
1645690010000|2022-02-24 08:06:50|3713.5|3712.5|3711.5|3709.5|3713.5|3712.5|3710|3707.5|487
1645690020000|2022-02-24 08:07:00|3712|3710.5|3710.5|3709|3713|3711|3710|3707.5|5191
1645690030000|2022-02-24 08:07:10|3711|3709.5|3713|3711.5|3713.5|3711.5|3711|3709.5|1295
1645690040000|2022-02-24 08:07:20|3713.5|3712|3712|3709.5|3715|3712.5|3710|3708.5|2984
1645690050000|2022-02-24 08:07:30|3711.5|3709|3710|3708.5|3711.5|3709|3708|3705|4269
1645690060000|2022-02-24 08:07:40|3709.5|3708|3708|3706.5|3712|3710|3708|3705.5|5125
1645690070000|2022-02-24 08:07:50|3710|3707|3708.5|3707.5|3710|3708|3708.5|3706.5|576
1645690080000|2022-02-24 08:08:00|3709|3708|3712.5|3710|3713|3712|3709|3707|1156
1645690090000|2022-02-24 08:08:10|3713|3711|3713|3711|3713|3712|3712.5|3710|1244
1645690100000|2022-02-24 08:08:20|3713.5|3712|3712.5|3711|3715|3713|3712.5|3711|771
1645690110000|2022-02-24 08:08:30|3713|3712|3717.5|3715.5|3719|3717.5|3713|3711|8253
1645690120000|2022-02-24 08:08:40|3717|3715|3717|3716|3718.5|3717|3717|3715|913
1645690130000|2022-02-24 08:08:50|3717.5|3715|3721.5|3720|3722|3720|3715.5|3715|5688
1645690140000|2022-02-24 08:09:00|3721|3719|3721|3720.5|3722|3720.5|3718|3716.5|2004
1645690150000|2022-02-24 08:09:10|3721.5|3719.5|3722|3720|3723|3721.5|3721|3719.5|1333
1645690160000|2022-02-24 08:09:20|3721.5|3720.5|3724|3723|3725|3723|3721.5|3720|612
1645690170000|2022-02-24 08:09:30|3723.5|3722|3726.5|3725.5|3729|3728|3722|3721|7616
1645690180000|2022-02-24 08:09:40|3727|3726|3731|3729.5|3731|3729.5|3727|3725.5|10790
1645690190000|2022-02-24 08:09:50|3731.5|3730|3731.5|3730|3733|3731.5|3731.5|3729|4626
1645690200000|2022-02-24 08:10:00|3731|3729|3729.5|3728|3731|3729|3728|3725.5|1979
1645690210000|2022-02-24 08:10:10|3729|3727.5|3732.5|3730|3732.5|3731|3729|3727|512
1645690220000|2022-02-24 08:10:20|3733|3731|3732|3730|3733|3732.5|3732|3730|622
1645690230000|2022-02-24 08:10:30|3731.5|3731|3729.5|3727.5|3731.5|3731|3729|3727.5|721
1645690240000|2022-02-24 08:10:40|3729|3728|3736|3735|3737|3735|3729|3727.5|6974
1645690250000|2022-02-24 08:10:50|3736.5|3736|3737|3735|3738.5|3736|3736|3733|1270
1645690260000|2022-02-24 08:11:00|3736.5|3734.5|3740.5|3738.5|3741|3739|3736|3733.5|4277
1645690270000|2022-02-24 08:11:10|3740|3739.5|3741|3739.5|3741|3740|3739.5|3739|233
1645690280000|2022-02-24 08:11:20|3740.5|3739|3740.5|3738.5|3740.5|3739|3738|3735|3010
1645690290000|2022-02-24 08:11:30|3740|3739|3740.5|3739.5|3740.5|3740|3738|3736|1440
1645690300000|2022-02-24 08:11:40|3741|3740|3744|3742.5|3745.5|3743|3740.5|3740|1411
1645690310000|2022-02-24 08:11:50|3743.5|3742|3749|3747|3749|3747|3742.5|3741.5|5125
1645690320000|2022-02-24 08:12:00|3748|3746.5|3748|3746|3749|3746.5|3747|3745.5|1918
1645690330000|2022-02-24 08:12:10|3747.5|3745.5|3747.5|3746.5|3747.5|3746.5|3746|3744.5|1388
1645690340000|2022-02-24 08:12:20|3748|3746|3745.5|3744.5|3749|3747.5|3744|3743|6341
1645690350000|2022-02-24 08:12:30|3744.5|3743.5|3744|3742.5|3745.5|3744.5|3744|3742.5|2486
1645690360000|2022-02-24 08:12:40|3743.5|3742|3741.5|3739|3743.5|3742|3740.5|3738|5566
1645690370000|2022-02-24 08:12:50|3741|3738.5|3741|3740|3741|3740|3739.5|3737|1752
1645690380000|2022-02-24 08:13:00|3740.5|3739.5|3740|3738.5|3740.5|3739.5|3739.5|3738|1206
1645690390000|2022-02-24 08:13:10|3739.5|3738|3741|3739|3741|3740|3739.5|3738|732
1645690400000|2022-02-24 08:13:20|3741.5|3739.5|3740.5|3738|3743.5|3742|3740|3738|4835
1645690410000|2022-02-24 08:13:30|3741|3739|3739|3737|3741|3740|3738.5|3736|2341
1645690420000|2022-02-24 08:13:40|3738.5|3736.5|3735.5|3734.5|3738.5|3736.5|3735.5|3734|205
1645690430000|2022-02-24 08:13:50|3736|3735|3736.5|3735.5|3737|3736|3736|3734.5|1215
1645690440000|2022-02-24 08:14:00|3736|3735|3734.5|3733.5|3736|3735.5|3733|3731|1941
1645690450000|2022-02-24 08:14:10|3733.5|3733|3730.5|3729|3733.5|3733|3730.5|3728.5|557
1645690460000|2022-02-24 08:14:20|3731|3729.5|3729|3727.5|3731|3730|3729|3727.5|210
1645690470000|2022-02-24 08:14:30|3728.5|3726.5|3726.5|3725|3728.5|3726.5|3726.5|3725|1985
1645690480000|2022-02-24 08:14:40|3726|3725.5|3726.5|3725.5|3726.5|3725.5|3725|3724|1367
1645690490000|2022-02-24 08:14:50|3726|3725|3726.5|3725|3726.5|3725.5|3726|3724.5|1173
1645690500000|2022-02-24 08:15:00|3725.5|3724.5|3728.5|3727|3729|3727|3723.5|3722|2277
1645690510000|2022-02-24 08:15:10|3729.5|3727.5|3736.5|3734|3736.5|3734.5|3729.5|3727.5|3446
1645690520000|2022-02-24 08:15:20|3735.5|3734.5|3738|3736.5|3740.5|3738|3735.5|3733.5|10918
1645690530000|2022-02-24 08:15:30|3737.5|3736|3736.5|3735|3738|3736.5|3736|3735|5169
1645690540000|2022-02-24 08:15:40|3738|3735.5|3739.5|3738|3739.5|3738.5|3737.5|3735.5|492
1645690550000|2022-02-24 08:15:50|3739|3737|3738.5|3737.5|3739|3738|3738.5|3737|2196
1645690560000|2022-02-24 08:16:00|3739.5|3738|3740|3738|3742|3741|3739.5|3737|4623
1645690570000|2022-02-24 08:16:10|3739.5|3737.5|3738|3736|3739.5|3737.5|3738|3735.5|443
1645690580000|2022-02-24 08:16:20|3737.5|3735.5|3735|3733|3737.5|3735.5|3735|3732.5|335
1645690590000|2022-02-24 08:16:30|3734.5|3733.5|3737|3735.5|3737.5|3736|3734.5|3733.5|1162
1645690600000|2022-02-24 08:16:40|3737.5|3736.5|3733.5|3731.5|3737.5|3736.5|3733.5|3731.5|1683
1645690610000|2022-02-24 08:16:50|3734.5|3732.5|3734.5|3733.5|3738|3736|3734|3732.5|2144
1645690620000|2022-02-24 08:17:00|3734|3733|3737|3735.5|3737|3735.5|3733|3732|5154
1645690630000|2022-02-24 08:17:10|3736.5|3735|3734.5|3733.5|3736.5|3735|3734|3732|2184
1645690640000|2022-02-24 08:17:20|3735|3734|3735.5|3734|3736|3735|3735|3733.5|1690
1645690650000|2022-02-24 08:17:30|3735|3733.5|3735|3733.5|3735.5|3734|3735|3733.5|0
1645690660000|2022-02-24 08:17:40|3734.5|3733|3734.5|3733.5|3735|3734.5|3733.5|3731.5|2882
1645690670000|2022-02-24 08:17:50|3735|3734|3735.5|3734|3735.5|3734.5|3734.5|3734|371
1645690680000|2022-02-24 08:18:00|3734.5|3733.5|3736|3735|3738.5|3737|3734.5|3733|1440
1645690690000|2022-02-24 08:18:10||3734.5||3734.5||3735||3734.5|2
1645690700000|2022-02-24 08:18:20|3735.5|3734|3732|3730.5|3735.5|3734|3731.5|3729|3523
1645690710000|2022-02-24 08:18:30|3731|3730|3730|3729|3731|3730|3729|3727.5|3980
1645690720000|2022-02-24 08:18:40|3730.5|3729.5|3734.5|3733|3734.5|3733|3730.5|3729.5|1685
1645690730000|2022-02-24 08:18:50|3733.5|3732|3734.5|3732.5|3734.5|3733|3732.5|3731.5|962
1645690740000|2022-02-24 08:19:00|3734|3732|3736|3734|3736.5|3734|3732.5|3731|1923
1645690750000|2022-02-24 08:19:10|3735.5|3733.5|3736|3734|3736|3734.5|3735|3733.5|785
1645690760000|2022-02-24 08:19:20|3735.5|3734.5|3734.5|3733.5|3735.5|3734.5|3734.5|3733.5|351
1645690770000|2022-02-24 08:19:30|3735|3734|3735|3733|3735.5|3734|3733.5|3732.5|1221
1645690780000|2022-02-24 08:19:40|3734|3732.5|3736|3735|3736|3735|3734|3732.5|1560
1645690790000|2022-02-24 08:19:50|3735.5|3734.5|3738.5|3736.5|3738.5|3737|3733.5|3732|3398
1645690800000|2022-02-24 08:20:00|3738|3737|3737.5|3736.5|3738|3737|3735.5|3734|2139
1645690810000|2022-02-24 08:20:10||3736||3736||3736.5||3735.5|35
1645690820000|2022-02-24 08:20:20|3736.5|3735|3734|3732|3736.5|3735|3734|3731.5|962
1645690830000|2022-02-24 08:20:30|3734.5|3731.5|3734.5|3733|3736.5|3735|3734.5|3731.5|1139
1645690840000|2022-02-24 08:20:40|3735|3733.5|3732.5|3731.5|3736.5|3735.5|3732.5|3731.5|797
1645690850000|2022-02-24 08:20:50|3733|3732|3733|3731.5|3734.5|3733.5|3731|3730|3385
1645690860000|2022-02-24 08:21:00|3733.5|3732|3734.5|3733.5|3735.5|3734|3732.5|3731|1593
1645690870000|2022-02-24 08:21:10|3735|3734|3736.5|3735|3739|3736.5|3735|3734|2474
1645690880000|2022-02-24 08:21:20|3736|3734.5|3733.5|3731.5|3736|3734.5|3732.5|3731.5|1931
1645690890000|2022-02-24 08:21:30|3733|3731|3733.5|3732|3733.5|3732|3732|3730.5|4606
1645690900000|2022-02-24 08:21:40|3734|3732.5|3734|3732.5|3734|3733|3733.5|3732|1167
1645690910000|2022-02-24 08:21:50|3733.5|3732|3732.5|3731|3733.5|3732|3731.5|3730.5|717
1645690920000|2022-02-24 08:22:00|3733|3731.5|3734.5|3733|3735|3733.5|3732.5|3731|1657
1645690930000|2022-02-24 08:22:10|3735|3733.5|3734.5|3733|3736.5|3735|3734.5|3733|1384
1645690940000|2022-02-24 08:22:20|3734||3734||3734||3734||0
1645690950000|2022-02-24 08:22:30|3734.5|3733.5|3734|3732|3735.5|3734|3733.5|3732|415
1645690960000|2022-02-24 08:22:40|3733|3731.5|3734|3732.5|3734.5|3733|3731.5|3730.5|775
1645690970000|2022-02-24 08:22:50|3734.5|3733|3740.5|3738.5|3741|3739.5|3734.5|3733|2904
1645690980000|2022-02-24 08:23:00|3741|3739.5|3739|3737.5|3742|3740.5|3739|3737|2421
1645690990000|2022-02-24 08:23:10|3739.5|3738|3736|3734.5|3739.5|3738|3735|3733.5|2487
1645691000000|2022-02-24 08:23:20|3735.5|3734|3737|3735|3738.5|3736.5|3733.5|3732|5283
1645691010000|2022-02-24 08:23:30|3737.5|3735.5|3736.5|3735|3738|3737|3735.5|3734.5|1646
1645691020000|2022-02-24 08:23:40|3736|3734.5|3736|3734.5|3737|3736|3735.5|3734.5|1859
1645691030000|2022-02-24 08:23:50|3735.5|3735|3740|3738.5|3740.5|3739|3735.5|3734.5|3184
1645691040000|2022-02-24 08:24:00|3740.5|3739|3741|3739.5|3741.5|3740|3740|3738.5|4111
1645691050000|2022-02-24 08:24:10|3741.5|3740|3741.5|3740.5|3741.5|3740.5|3741|3740|198
1645691060000|2022-02-24 08:24:20|3741|3740|3738.5|3737|3741.5|3740.5|3738.5|3737|3896
1645691070000|2022-02-24 08:24:30|3739|3737.5|3741|3739.5|3743|3741.5|3739|3737.5|1385
1645691080000|2022-02-24 08:24:40|3740.5|3739|3741|3739.5|3741|3739.5|3739.5|3738.5|3453
1645691090000|2022-02-24 08:24:50|3740.5|3739|3741|3739|3741.5|3740|3740|3738.5|4396
1645691100000|2022-02-24 08:25:00|3740.5|3739.5|3739.5|3738|3741.5|3740.5|3739|3737.5|2976
1645691110000|2022-02-24 08:25:10|3740|3738.5|3743.5|3742|3743.5|3742|3740|3738.5|3335
1645691120000|2022-02-24 08:25:20|3744|3742.5|3744|3742.5|3745.5|3744|3743|3741.5|1309
1645691130000|2022-02-24 08:25:30|3743.5|3742|3742.5|3740.5|3743.5|3742|3742.5|3740.5|328
1645691140000|2022-02-24 08:25:40|3742|3741.5|3741.5|3739.5|3742.5|3741.5|3741.5|3739.5|48
1645691150000|2022-02-24 08:25:50|3741|3740|3737.5|3736.5|3741.5|3740.5|3737.5|3736.5|1905
1645691160000|2022-02-24 08:26:00|3737|3736|3738.5|3736.5|3738.5|3737|3734.5|3732|3051
1645691170000|2022-02-24 08:26:10|3737.5|3737|3737|3735.5|3739|3737.5|3737|3735.5|3186
1645691180000|2022-02-24 08:26:20|3736.5|3734.5|3735.5|3733.5|3736.5|3734.5|3734.5|3733|4297
1645691190000|2022-02-24 08:26:30|3736|3734|3735.5|3734.5|3736.5|3735|3735.5|3734|1089
1645691200000|2022-02-24 08:26:40|3737|3735|3737|3736|3737.5|3736|3736.5|3735|1821
1645691210000|2022-02-24 08:26:50|3737.5|3736.5|3734.5|3733|3737.5|3736.5|3733.5|3733|2017
1645691220000|2022-02-24 08:27:00|3733.5|3732.5|3734.5|3732.5|3734.5|3732.5|3731.5|3729.5|3872
1645691230000|2022-02-24 08:27:10|3735|3733|3734|3732.5|3735|3734|3733.5|3732.5|678
1645691240000|2022-02-24 08:27:20|3734.5|3733|3731.5|3729.5|3735|3733.5|3731.5|3729.5|877
1645691250000|2022-02-24 08:27:30|3732|3730.5|3732|3730.5|3732|3731|3731.5|3730|285
1645691260000|2022-02-24 08:27:40|3731.5|3731.5|3731|3729.5|3732.5|3731.5|3731|3729.5|551
1645691270000|2022-02-24 08:27:50|3730.5|3729|3728|3727|3730.5|3729.5|3728|3727|763
1645691280000|2022-02-24 08:28:00|3727|3726|3725.5|3724.5|3728|3726.5|3725.5|3724.5|3442
1645691290000|2022-02-24 08:28:10|3726|3725|3726.5|3725|3727|3725.5|3725.5|3724.5|2731
1645691300000|2022-02-24 08:28:20|3726|3724.5|3726.5|3725.5|3727|3726.5|3726|3724.5|2124
1645691310000|2022-02-24 08:28:30|3726||3726||3726.5||3726||20
1645691320000|2022-02-24 08:28:40|3726.5|3725|3727|3725.5|3727|3725.5|3726.5|3725|1953
1645691330000|2022-02-24 08:28:50|3726.5|3726|3726.5|3725|3727|3726|3726.5|3725|677
1645691340000|2022-02-24 08:29:00|3726|3724.5|3726|3724.5|3726|3724.5|3725.5|3724|1177
1645691350000|2022-02-24 08:29:10|3726.5|3725|3727|3726|3727|3726.5|3726.5|3725|461
1645691360000|2022-02-24 08:29:20|3726.5|3725.5|3727.5|3726.5|3727.5|3727|3725.5|3724|4294
1645691370000|2022-02-24 08:29:30|3729|3727|3730.5|3729|3731|3729.5|3728|3727|1039
1645691380000|2022-02-24 08:29:40|3731|3729.5|3733.5|3732|3733.5|3732|3731|3729.5|3211
1645691390000|2022-02-24 08:29:50|3734|3732.5|3733|3732|3735|3733.5|3733|3732|1479
1645691400000|2022-02-24 08:30:00|3732.5|3731.5|3728.5|3727.5|3733.5|3731.5|3728.5|3727.5|2210
1645691410000|2022-02-24 08:30:10|3729|3728|3735|3733.5|3735.5|3734.5|3729|3728|4116
1645691420000|2022-02-24 08:30:20|3734.5|3733|3733|3731.5|3734.5|3733|3732|3731|782
1645691430000|2022-02-24 08:30:30|3733.5|3731|3734|3732.5|3734.5|3733.5|3733|3731|93
1645691440000|2022-02-24 08:30:40|3734.5|3733|3736|3734.5|3736.5|3734.5|3734|3732.5|2677
1645691450000|2022-02-24 08:30:50|3735.5|3734|3736.5|3734.5|3736.5|3734.5|3735|3733|592
1645691460000|2022-02-24 08:31:00|3736|3735|3736.5|3735.5|3737|3735.5|3735|3733.5|1798
1645691470000|2022-02-24 08:31:10|3736|3734.5|3735.5|3734|3736|3735|3735|3733.5|568
1645691480000|2022-02-24 08:31:20|3735|3735|3734.5|3733.5|3735.5|3735|3734|3733|292
1645691490000|2022-02-24 08:31:30|3735|3733|3731.5|3730|3735|3733|3731|3730|2059
1645691500000|2022-02-24 08:31:40|3732|3730.5|3733.5|3732.5|3734.5|3733.5|3732|3730.5|10296
1645691510000|2022-02-24 08:31:50|3733|3732|3732.5|3731|3733.5|3732|3732|3731|1257
1645691520000|2022-02-24 08:32:00|3732|3730.5|3731.5|3730.5|3732.5|3731|3731|3729|1441
1645691530000|2022-02-24 08:32:10|3732.5|3731|3734.5|3734|3734.5|3734|3732.5|3731|1889
1645691540000|2022-02-24 08:32:20|3735|3734.5|3736|3735|3737|3736|3735|3734.5|3471
1645691550000|2022-02-24 08:32:30|3736.5|3735.5|3738|3737|3739|3737|3736.5|3735.5|708
1645691560000|2022-02-24 08:32:40|3737.5|3736.5|3738|3736.5|3738|3736.5|3735|3734|2366
1645691570000|2022-02-24 08:32:50|3737.5|3736|3738.5|3737.5|3739|3737.5|3736|3735|2740
1645691580000|2022-02-24 08:33:00|3738|3737|3736.5|3735|3738|3737|3736|3735|3153
1645691590000|2022-02-24 08:33:10|3735.5|3735.5|3736|3735|3737.5|3737|3735.5|3735|3453
1645691600000|2022-02-24 08:33:20|3735.5|3734.5|3735|3734|3736|3734.5|3735|3734|552
1645691610000|2022-02-24 08:33:30|3736|3735|3736|3734|3736|3735|3734.5|3734|3834
1645691620000|2022-02-24 08:33:40|3735.5|3734.5|3739|3737.5|3739|3738|3735.5|3734.5|1356
1645691630000|2022-02-24 08:33:50|3738.5|3738.5|3741|3739.5|3741.5|3739.5|3738|3737|3392
1645691640000|2022-02-24 08:34:00|3741.5|3740|3743|3741.5|3744|3742.5|3741|3739.5|5584
1645691660000|2022-02-24 08:34:20|3742.5|3742|3742.5|3741.5|3742.5|3742|3742|3740.5|1157
1645691670000|2022-02-24 08:34:30|3743|3742|3743.5|3742.5|3744.5|3744|3743|3742|3906
1645691680000|2022-02-24 08:34:40|3743|3742|3743.5|3742|3743.5|3742.5|3743|3742|3810
1645691690000|2022-02-24 08:34:50|3743|3741.5|3740.5|3739|3743|3741.5|3740.5|3738.5|3323
1645691700000|2022-02-24 08:35:00|3740|3739.5|3740.5|3739.5|3740.5|3739.5|3739.5|3739|453
1645691710000|2022-02-24 08:35:10|3740|3739|3740.5|3740|3741.5|3740|3739.5|3739|3139
1645691720000|2022-02-24 08:35:20|3741.5|3740.5|3736.5|3735|3741.5|3740.5|3736.5|3735|6566
1645691730000|2022-02-24 08:35:30|3736|3735.5|3735|3734|3736|3735.5|3734.5|3733.5|5259
1645691740000|2022-02-24 08:35:40|3734.5|3734.5|3736|3735|3736.5|3735|3734.5|3734.5|4580
1645691750000|2022-02-24 08:35:50|3735.5|3734.5|3733|3732.5|3735.5|3735|3733|3732.5|4234
1645691760000|2022-02-24 08:36:00|3732.5|3732|3731.5|3731|3732.5|3732|3731.5|3730.5|1892
1645691770000|2022-02-24 08:36:10|3732|3731.5|3730|3729|3733|3731.5|3730|3729|1486
1645691780000|2022-02-24 08:36:20|3729.5|3728|3730|3728.5|3730|3728.5|3729.5|3728|1364
1645691790000|2022-02-24 08:36:30|3730.5|3729|3731|3730.5|3732|3731.5|3730|3728.5|5368
1645691800000|2022-02-24 08:36:40|3732|3731|3734.5|3733.5|3734.5|3734|3732|3731|1143
1645691810000|2022-02-24 08:36:50|3735|3734|3735|3733|3735.5|3734.5|3734|3733|1048
1645691820000|2022-02-24 08:37:00|3735.5|3733.5|3735.5|3734|3737|3735.5|3735.5|3733|948
1645691830000|2022-02-24 08:37:10|3736|3734.5|3733.5|3732.5|3736|3734.5|3733.5|3731.5|2268
1645691840000|2022-02-24 08:37:20||3733||3733||3733||3732.5|603
1645691850000|2022-02-24 08:37:30|3733|3732.5|3731.5|3731|3733|3732.5|3730.5|3730|2130
1645691860000|2022-02-24 08:37:40|3733|3731.5|3732.5|3731|3733.5|3732|3731.5|3730|1028
1645691870000|2022-02-24 08:37:50|3732|3730.5|3731.5|3730|3732.5|3730.5|3731|3729.5|1365
1645691880000|2022-02-24 08:38:00|3731|3729.5|3730.5|3729|3731|3729.5|3728|3726.5|4158
1645691890000|2022-02-24 08:38:10|3731|3729.5|3733|3732|3734.5|3733|3731|3729.5|2803
1645691900000|2022-02-24 08:38:20|3732.5|3731.5|3732.5|3731.5|3735.5|3734.5|3731|3730|4984
1645691910000|2022-02-24 08:38:30|3733|3732|3733.5|3731.5|3735|3733.5|3732|3731|1068
1645691920000|2022-02-24 08:38:40|3733|3732|3732.5|3731.5|3733.5|3732.5|3732|3731|217
1645691930000|2022-02-24 08:38:50|3733|3732|3733|3732|3733.5|3733|3732.5|3731.5|425
1645691940000|2022-02-24 08:39:00|3733.5|3731.5|3735|3733.5|3735|3733.5|3732.5|3731.5|1958
1645691950000|2022-02-24 08:39:10|3734.5|3734|3735|3733|3735|3734|3734|3733|654
1645691960000|2022-02-24 08:39:20|3734.5|3733.5|3733.5|3732.5|3734.5|3733.5|3733.5|3732.5|565
1645691970000|2022-02-24 08:39:30|3734.5|3733|3736|3734.5|3737.5|3735.5|3733.5|3732.5|2068
1645691980000|2022-02-24 08:39:40|3735|3734|3734|3732.5|3735|3734|3734|3732.5|481
1645691990000|2022-02-24 08:39:50|3733.5|3733|3729.5|3728.5|3733.5|3733|3728|3727|8595
1645692000000|2022-02-24 08:40:00|3729|3728|3731|3729.5|3731|3729.5|3729|3728|3863
1645692010000|2022-02-24 08:40:10|3731.5|3730|3732|3731|3733|3731.5|3731|3730|1871
1645692020000|2022-02-24 08:40:20|3732.5|3731.5|3729.5|3728.5|3733|3732|3729.5|3728.5|2905
1645692030000|2022-02-24 08:40:30|3730|3729|3731|3730|3732|3730|3729.5|3728.5|921
1645692040000|2022-02-24 08:40:40|3732|3729.5|3728.5|3727|3732|3729.5|3727.5|3726|2965
1645692050000|2022-02-24 08:40:50|3728|3727.5|3725.5|3724.5|3728|3727.5|3725.5|3724.5|1304
1645692060000|2022-02-24 08:41:00|3725|3725|3725.5|3724.5|3725.5|3725|3725|3724.5|7395
1645692070000|2022-02-24 08:41:10|3726|3725|3727.5|3725.5|3727.5|3727|3726|3725|6036
1645692080000|2022-02-24 08:41:20|3727|3725|3725.5|3724.5|3727|3725|3725|3724|4792
1645692090000|2022-02-24 08:41:30|3725|3724|3721.5|3721|3725|3724|3721.5|3720|8794
1645692100000|2022-02-24 08:41:40|3722|3720.5|3722|3721.5|3722|3721.5|3722|3720.5|4802
1645692110000|2022-02-24 08:41:50|3722.5|3722|3722.5|3721.5|3724.5|3723.5|3722|3721|12966
1645692120000|2022-02-24 08:42:00|3723|3722|3727.5|3725.5|3727.5|3725.5|3723|3722|9634
1645692130000|2022-02-24 08:42:10|3727|3725|3725.5|3724.5|3727|3725|3725|3724|3184
1645692140000|2022-02-24 08:42:20|3725|3724|3724|3722.5|3725.5|3724.5|3724|3722.5|5128
1645692150000|2022-02-24 08:42:30|3723.5|3722|3720.5|3719.5|3723.5|3722|3720.5|3719.5|7011
1645692160000|2022-02-24 08:42:40|3721|3720|3724|3722.5|3724|3722.5|3720.5|3720|1432
1645692170000|2022-02-24 08:42:50|3723.5|3722|3721|3719.5|3723.5|3722|3720.5|3719.5|1698
1645692180000|2022-02-24 08:43:00|3721.5|3720|3721.5|3719.5|3722.5|3720.5|3721|3719.5|1285
1645692190000|2022-02-24 08:43:10|3721|3720|3719|3718|3721.5|3720.5|3718.5|3718|856
1645692200000|2022-02-24 08:43:20|3718|3717.5|3721|3719.5|3721|3720|3717|3716|4569
1645692210000|2022-02-24 08:43:30|3721.5|3720.5|3720|3719|3722.5|3721|3719.5|3718.5|2092
1645692220000|2022-02-24 08:43:40|3721|3719.5|3720.5|3718.5|3721.5|3720|3720.5|3718.5|2665
1645692230000|2022-02-24 08:43:50|3721|3719|3723|3722|3723|3722|3721|3719|264
1645692240000|2022-02-24 08:44:00|3722.5|3721.5|3723|3722|3723|3722|3721|3720|1066
1645692250000|2022-02-24 08:44:10|3722.5|3721.5|3722.5|3722|3722.5|3722|3722.5|3721|1
1645692260000|2022-02-24 08:44:20|3723|3721.5|3723|3721.5|3723.5|3722.5|3722.5|3721|554
1645692270000|2022-02-24 08:44:30|3724|3722|3726|3725.5|3726|3725.5|3723.5|3722|5246
1645692280000|2022-02-24 08:44:40|3726.5|3726|3727.5|3726|3728|3727|3726.5|3726|1251
1645692290000|2022-02-24 08:44:50|3727|3725.5|3726|3725|3727|3725.5|3726|3725|3804
1645692300000|2022-02-24 08:45:00|3725.5|3724.5|3725.5|3724.5|3725.5|3724.5|3725.5|3724|780
1645692310000|2022-02-24 08:45:10|3725|3724|3722|3720.5|3725|3724|3721.5|3720.5|1143
1645692320000|2022-02-24 08:45:20|3721.5|3720|3720|3719|3721.5|3720|3719.5|3719|380
1645692330000|2022-02-24 08:45:30|||||||||859
1645692340000|2022-02-24 08:45:40|3720.5|3719.5|3719.5|3718.5|3721.5|3720|3719.5|3718|4687
1645692350000|2022-02-24 08:45:50|3720.5|3719|3720.5|3719|3720.5|3719|3720.5|3719|149
1645692360000|2022-02-24 08:46:00|3720|3718.5|3720|3719|3720.5|3719|3718.5|3717.5|1269
1645692370000|2022-02-24 08:46:10|3719.5|3718.5|3718|3717|3719.5|3718.5|3717.5|3716.5|1540
1645692380000|2022-02-24 08:46:20|3717.5|3716.5|3716.5|3716|3717.5|3716.5|3716.5|3716|243
1645692390000|2022-02-24 08:46:30|3717|3715|3717.5|3716.5|3717.5|3716.5|3716.5|3715|1543
1645692400000|2022-02-24 08:46:40|3718|3717|3720.5|3718.5|3720.5|3718.5|3718|3716.5|2221
1645692410000|2022-02-24 08:46:50|3719.5|3719|3720.5|3718.5|3720.5|3719|3718.5|3717.5|94
1645692420000|2022-02-24 08:47:00|3721|3719|3721|3720.5|3721|3720.5|3721|3719|458
1645692430000|2022-02-24 08:47:10|3720.5|3720|3720|3719|3720.5|3720|3720|3719|853
1645692440000|2022-02-24 08:47:20|3720.5|3718.5|3719.5|3718|3720.5|3718.5|3719.5|3718|151
1645692450000|2022-02-24 08:47:30|3719|3717.5|3718.5|3717.5|3719|3717.5|3718|3717|710
1645692460000|2022-02-24 08:47:40|3719|3718|3719|3718|3719|3718|3719|3718|378
1645692470000|2022-02-24 08:47:50|3720|3718.5|3719.5|3718.5|3720|3719|3719|3718|188
1645692480000|2022-02-24 08:48:00|3719|3718|3717.5|3716.5|3719|3718|3717.5|3716.5|393
1645692490000|2022-02-24 08:48:10|3717|3715.5|3717|3715.5|3717.5|3716.5|3716|3715.5|980
1645692500000|2022-02-24 08:48:20|3717.5|3716|3716.5|3715.5|3718|3717.5|3716.5|3715.5|1239
1645692510000|2022-02-24 08:48:30|3717|3716|3717|3715.5|3717.5|3716.5|3717|3715.5|95
1645692520000|2022-02-24 08:48:40|||||||||51
1645692530000|2022-02-24 08:48:50|3717.5|3716|3718|3716.5|3718|3717|3716.5|3715.5|1140
1645692540000|2022-02-24 08:49:00||3717||3716.5||3717||3716.5|0
1645692550000|2022-02-24 08:49:10|3717.5|3716|3717|3715.5|3718|3716|3716.5|3715.5|224
1645692560000|2022-02-24 08:49:20|3717.5|3715|3716|3715|3717.5|3716|3716|3715|10258
1645692570000|2022-02-24 08:49:30|3716.5|3715.5|3717|3715.5|3717|3716|3716|3715|4705
1645692580000|2022-02-24 08:49:40|3716.5|3716.5|3717|3716|3717|3716.5|3716.5|3715.5|1748
1645692590000|2022-02-24 08:49:50||3715.5||3716||3716.5||3715.5|155
1645692600000|2022-02-24 08:50:00|3717.5|3716.5|3717.5|3716|3717.5|3716.5|3717|3716|841
1645692610000|2022-02-24 08:50:10|3717||3717||3717||3717||0
1645692620000|2022-02-24 08:50:20|||||||||348
1645692650000|2022-02-24 08:50:50|3716.5|3715.5|3716|3715|3717|3716.5|3715|3714.5|22355
1645692660000|2022-02-24 08:51:00|3715.5|3714.5|3713.5|3712.5|3715.5|3715.5|3713.5|3712.5|966
1645692670000|2022-02-24 08:51:10|3714|3713|3716.5|3716|3717|3716|3714|3713|2541
1645692680000|2022-02-24 08:51:20||3715.5||3715||3715.5||3715|0
1645692690000|2022-02-24 08:51:30||3714.5||3715||3715||3714.5|0
1645692700000|2022-02-24 08:51:40|3717|3715.5|3718|3717.5|3718|3717.5|3716.5|3715.5|2636
1645692710000|2022-02-24 08:51:50|3718.5|3718|3719|3717.5|3719|3718.5|3718.5|3717.5|1135
1645692720000|2022-02-24 08:52:00|3718.5|3717|3717|3716|3718.5|3717|3716|3715|4267
1645692730000|2022-02-24 08:52:10|3716.5|3715.5|3717|3716|3717|3716|3716.5|3715.5|0
1645692740000|2022-02-24 08:52:20|3717.5|3716.5|3721|3720|3721.5|3720|3717.5|3716.5|709
1645692750000|2022-02-24 08:52:30|3720.5|3719.5|3719.5|3717.5|3720.5|3719.5|3718.5|3717.5|3220
1645692760000|2022-02-24 08:52:40|3720|3718|3722.5|3721.5|3723.5|3722|3720|3718|2328
1645692770000|2022-02-24 08:52:50|3723|3722|3721.5|3720.5|3723|3722|3721.5|3720.5|60
1645692780000|2022-02-24 08:53:00|3722|3721|3719|3718|3722.5|3721|3719|3718|3831
1645692790000|2022-02-24 08:53:10|3719.5|3718.5|3719.5|3718|3719.5|3719|3719.5|3718|1118
1645692800000|2022-02-24 08:53:20|3719|3718.5|3719|3718|3719|3718.5|3719|3718|0
1645692810000|2022-02-24 08:53:30|3718.5|3717.5|3719.5|3718.5|3719.5|3718.5|3718.5|3717.5|86
1645692820000|2022-02-24 08:53:40|3720|3719|3720|3719|3720|3719|3720|3719|31
1645692830000|2022-02-24 08:53:50|3720.5|3719.5|3719.5|3718.5|3721|3720.5|3719|3718.5|1528
1645692840000|2022-02-24 08:54:00|3720|3719|3720|3718.5|3721|3719.5|3720|3718.5|890
1645692850000|2022-02-24 08:54:10|3719.5|3718|3718|3717|3720|3718.5|3718|3717|1651
1645692860000|2022-02-24 08:54:20|3718.5|3716.5|3716.5|3715.5|3718.5|3716.5|3716.5|3715.5|1756
1645692870000|2022-02-24 08:54:30|3717|3715|3716|3715|3717.5|3717|3715.5|3714.5|5797
1645692880000|2022-02-24 08:54:40|3715.5|3714.5|3714|3713|3715.5|3715|3713.5|3712.5|4836
1645692890000|2022-02-24 08:54:50|3715|3713.5|3715.5|3714.5|3715.5|3714.5|3714.5|3713.5|926
1645692900000|2022-02-24 08:55:00|3715|3714|3714|3713|3715.5|3714|3713|3712.5|2907
1645692910000|2022-02-24 08:55:10|3714.5|3713.5|3715|3714|3715.5|3714|3714.5|3713.5|565
1645692920000|2022-02-24 08:55:20|3715.5|3714.5|3719.5|3718.5|3719.5|3718.5|3715|3714|2713
1645692930000|2022-02-24 08:55:30|3720.5|3719|3725.5|3724|3726|3725|3719.5|3718.5|7051
1645692940000|2022-02-24 08:55:40|3725|3724.5|3727|3725.5|3727|3726|3725|3724|3748
1645692950000|2022-02-24 08:55:50|3727.5|3726|3727.5|3726|3729|3727.5|3727.5|3726|3148
1645692960000|2022-02-24 08:56:00|3727|3725.5|3724.5|3723.5|3727|3725.5|3724|3722.5|8770
1645692970000|2022-02-24 08:56:10|3724|3724|3724|3722.5|3724.5|3724|3723|3721.5|9905
1645692980000|2022-02-24 08:56:20|3723.5|3722|3723.5|3722.5|3725|3724|3723.5|3722|3583
1645692990000|2022-02-24 08:56:30|3723|3722|3722|3721|3723.5|3722|3721|3719.5|4976
1645693000000|2022-02-24 08:56:40|3722.5|3721.5|3722.5|3721|3722.5|3721.5|3721.5|3720.5|699
1645693010000|2022-02-24 08:56:50|3723|3722|3723.5|3722.5|3723.5|3722.5|3723|3721|1813
1645693020000|2022-02-24 08:57:00|3723|3723|3722.5|3721.5|3723|3723|3722.5|3721.5|1129
1645693030000|2022-02-24 08:57:10|3722|3721|3720.5|3719.5|3722.5|3721|3720.5|3719|1193
1645693040000|2022-02-24 08:57:20|3720|3720|3718.5|3717.5|3720|3720|3718.5|3717|3213
1645693050000|2022-02-24 08:57:30|3719|3718|3718.5|3717.5|3719.5|3718.5|3718.5|3717.5|3182
1645693060000|2022-02-24 08:57:40|3718|3718|3718|3717|3718|3718|3718|3717|353
1645693070000|2022-02-24 08:57:50|3718.5|3717.5|3720|3719|3720.5|3720|3718.5|3717.5|1203
1645693080000|2022-02-24 08:58:00|3720.5|3719.5|3720.5|3719.5|3722|3721|3720.5|3719.5|3727
1645693090000|2022-02-24 08:58:10|3720|3719|3720|3719|3720|3719|3719|3717.5|2842
1645693100000|2022-02-24 08:58:20|3720.5|3719.5|3721|3720|3721.5|3721|3720.5|3719|909
1645693110000|2022-02-24 08:58:30|3720.5|3719.5|3719.5|3718.5|3720.5|3719.5|3719|3718|3941
1645693120000|2022-02-24 08:58:40||3718||3718.5||3718.5||3718|0
1645693130000|2022-02-24 08:58:50|3720|3719|3722|3721.5|3722.5|3722|3720|3719|1108
1645693140000|2022-02-24 08:59:00|3721.5|3721|3720|3719|3721.5|3721|3720|3719|4582
1645693150000|2022-02-24 08:59:10|3720.5|3719.5|3722|3721|3722|3721.5|3720.5|3719.5|1917
1645693160000|2022-02-24 08:59:20|3721.5|3720.5|3721.5|3719.5|3723.5|3722.5|3721|3719.5|3542
1645693170000|2022-02-24 08:59:30|3722|3720|3723|3722|3723|3722.5|3722|3719.5|2323
1645693180000|2022-02-24 08:59:40|3722.5|3721.5|3721.5|3720.5|3722.5|3721.5|3721|3720|449
1645693190000|2022-02-24 08:59:50|3721|3720|3720|3719|3721.5|3720|3720|3718.5|137
1645693200000|2022-02-24 09:00:00|3719.5|3718.5|3720|3719.5|3720.5|3719.5|3718.5|3717.5|1724
1645693210000|2022-02-24 09:00:10|3721|3719|3720|3718.5|3721|3720|3719|3718|1203
1645693220000|2022-02-24 09:00:20|3719|3718|3719|3717|3719|3718|3719|3717|172
1645693230000|2022-02-24 09:00:30|3719.5|3717.5|3720|3718|3721|3720.5|3719.5|3717|1996
1645693240000|2022-02-24 09:00:40|3719.5|3718.5|3715.5|3714|3719.5|3718.5|3714.5|3713.5|3260
1645693250000|2022-02-24 09:00:50|3715|3713.5|3717.5|3716|3718|3717.5|3714.5|3713.5|4453
1645693260000|2022-02-24 09:01:00||3716.5||3717||3717||3716.5|0
1645693270000|2022-02-24 09:01:10|3717|3716.5|3719|3718|3719|3718|3717|3715.5|3879
1645693280000|2022-02-24 09:01:20|3718.5|3717.5|3719|3718|3719|3718|3718.5|3717.5|1180
1645693290000|2022-02-24 09:01:30|3719.5|3718.5|3720.5|3719.5|3721|3720.5|3719.5|3717.5|3011
1645693300000|2022-02-24 09:01:40|3720|3719|3720|3718.5|3720|3719|3718.5|3717.5|2941
1645693310000|2022-02-24 09:01:50|3720.5|3719|3722.5|3721|3723.5|3722|3720.5|3718.5|3949
1645693320000|2022-02-24 09:02:00|3723|3721.5|3723.5|3722.5|3724|3723|3723|3721.5|5191
1645693330000|2022-02-24 09:02:10|3724|3723.5|3725|3724|3726.5|3725.5|3723.5|3722.5|11841
1645693340000|2022-02-24 09:02:20|3725.5|3724.5|3725|3724.5|3725.5|3724.5|3724.5|3724|1312
1645693350000|2022-02-24 09:02:30|3725.5|3725|3727.5|3726.5|3728|3727|3725|3724.5|11348
1645693360000|2022-02-24 09:02:40|3727|3727|3729|3727.5|3729.5|3728|3727|3726|5899
1645693370000|2022-02-24 09:02:50|3729.5|3728.5|3731.5|3730.5|3732.5|3732|3729.5|3728.5|3992
1645693380000|2022-02-24 09:03:00|3732|3731|3731.5|3730.5|3732|3731|3731.5|3730.5|1696
1645693390000|2022-02-24 09:03:10|3732|3731|3734.5|3733|3735|3734.5|3731.5|3731|1130
1645693400000|2022-02-24 09:03:20|3735|3733.5|3736.5|3735.5|3737|3735.5|3735|3733.5|1069
1645693410000|2022-02-24 09:03:30|3736|3735|3735|3733.5|3736|3735|3735|3732.5|3741
1645693420000|2022-02-24 09:03:40|3734.5|3733|3733.5|3732|3734.5|3733|3732|3731|3258
1645693430000|2022-02-24 09:03:50|3733|3732.5|3734|3733|3734.5|3733.5|3733|3732.5|7584
1645693440000|2022-02-24 09:04:00|3733.5|3733.5|3733.5|3732.5|3733.5|3733.5|3733.5|3732|622
1645693450000|2022-02-24 09:04:10|3734|3733|3734|3733|3734.5|3734|3734|3732.5|1483
1645693460000|2022-02-24 09:04:20|3734.5|3733.5|3735|3734|3735|3734|3734.5|3733|468
1645693470000|2022-02-24 09:04:30|3735.5|3733.5|3737|3735.5|3738|3736|3735.5|3733.5|1444
1645693480000|2022-02-24 09:04:40|3736.5|3735|3733.5|3732.5|3736.5|3735|3733.5|3732.5|831
1645693490000|2022-02-24 09:04:50|3733|3732|3732.5|3731|3733|3732|3732.5|3731|812
1645693500000|2022-02-24 09:05:00|3732|3730.5|3732|3731|3732|3731|3730.5|3729|5464
1645693510000|2022-02-24 09:05:10||3730.5||3730.5||3730.5||3730.5|6255
1645693520000|2022-02-24 09:05:20|3731.5|3730|3729|3728|3731.5|3730|3728|3727|3333
1645693530000|2022-02-24 09:05:30|3729.5|3728.5|3731|3730|3732.5|3731|3728.5|3728|1951
1645693540000|2022-02-24 09:05:40|3730.5|3729.5|3730.5|3729.5|3730.5|3729.5|3730|3729|424
1645693550000|2022-02-24 09:05:50|3730|3729|3729.5|3728|3730|3729.5|3729|3727.5|900
1645693560000|2022-02-24 09:06:00|3728.5|3727|3729.5|3728|3729.5|3728.5|3728|3727|2561
1645693570000|2022-02-24 09:06:10|3729|3728.5|3731.5|3730|3732.5|3731|3728.5|3727|6208
1645693580000|2022-02-24 09:06:20|3731|3729.5|3730.5|3729.5|3731.5|3730|3729.5|3728.5|2146
1645693590000|2022-02-24 09:06:30|3731|3730|3732|3730|3732.5|3731.5|3731|3730|310
1645693600000|2022-02-24 09:06:40|3731.5|3730.5|3732.5|3731.5|3732.5|3731.5|3731|3729.5|498
1645693610000|2022-02-24 09:06:50|3732|3731|3732|3731|3733.5|3732.5|3730|3729|2454
1645693620000|2022-02-24 09:07:00|3732.5|3731.5|3733|3731.5|3734|3733|3732|3731|1786
1645693630000|2022-02-24 09:07:10|3732.5|3731|3734.5|3733.5|3734.5|3733.5|3732.5|3731|1550
1645693640000|2022-02-24 09:07:20|3734|3733|3732|3730.5|3734|3733.5|3730.5|3729|96
1645693650000|2022-02-24 09:07:30|3731.5|3730|3730.5|3729.5|3732|3730.5|3729.5|3729|596
1645693660000|2022-02-24 09:07:40||3730||3729.5||3730||3729|0
1645693670000|2022-02-24 09:07:50|3731.5|3730|3730|3729|3732|3731|3730|3729|2504
1645693680000|2022-02-24 09:08:00|3729.5|3728.5|3729.5|3728|3730|3729|3729|3727.5|0
1645693690000|2022-02-24 09:08:10|3728.5|3727.5|3728|3727|3728.5|3727.5|3728|3726.5|0
1645693700000|2022-02-24 09:08:20|3727.5|3726.5|3726|3725|3727.5|3726.5|3725.5|3724.5|488
1645693710000|2022-02-24 09:08:30|3725|3724.5|3729.5|3728|3730.5|3729|3725|3724|5481
1645693720000|2022-02-24 09:08:40|3729|3727.5|3727.5|3726.5|3729.5|3728.5|3727.5|3726.5|986
1645693730000|2022-02-24 09:08:50|3728|3727.5|3728|3727|3728.5|3727.5|3727.5|3726.5|971
1645693740000|2022-02-24 09:09:00|3728.5|3726.5|3728.5|3727.5|3728.5|3728|3728|3726.5|740
1645693750000|2022-02-24 09:09:10|3727.5|3726.5|3726.5|3725.5|3728.5|3727|3726.5|3725.5|787
1645693760000|2022-02-24 09:09:20|3727.5|3726|3726.5|3725.5|3727.5|3726.5|3726|3724.5|782
1645693770000|2022-02-24 09:09:30|3726|3725|3723|3721.5|3726|3725|3723|3721.5|2549
1645693780000|2022-02-24 09:09:40|3722.5|3721|3724.5|3723.5|3726|3725|3722|3720|7189
1645693790000|2022-02-24 09:09:50|3725.5|3723|3723.5|3722|3725.5|3723|3722.5|3721.5|1535
1645693800000|2022-02-24 09:10:00|3723|3721.5|3722|3721|3725|3724|3722|3721|2391
1645693810000|2022-02-24 09:10:10|3722.5|3721.5|3721|3719.5|3723|3722|3720.5|3719|1031
1645693820000|2022-02-24 09:10:20|3721.5|3720|3723|3722|3723.5|3722|3721|3719.5|3202
1645693830000|2022-02-24 09:10:30|3722.5|3721.5|3721|3720|3722.5|3721.5|3720.5|3718.5|828
1645693840000|2022-02-24 09:10:40|3721.5|3720.5|3722.5|3721|3724|3722.5|3721.5|3719.5|2955
1645693850000|2022-02-24 09:10:50|3722|3720.5|3721|3719.5|3722|3721|3721|3719.5|652
1645693860000|2022-02-24 09:11:00|3720.5|3719|3719|3717.5|3720.5|3719|3718|3717|1063
1645693870000|2022-02-24 09:11:10|3718.5|3718|3718|3717|3718.5|3718|3718|3717|54
1645693880000|2022-02-24 09:11:20|3717.5|3716.5|3715.5|3714|3717.5|3716.5|3715.5|3714|712
1645693890000|2022-02-24 09:11:30|3716|3714.5|3718|3717|3718|3717.5|3716|3714.5|9316
1645693900000|2022-02-24 09:11:40|3718.5|3717.5|3719|3718|3720|3719|3717.5|3717|1404
1645693910000|2022-02-24 09:11:50|3719.5|3718.5|3718|3717|3721|3719|3718|3717|1941
1645693920000|2022-02-24 09:12:00|3718.5|3717.5|3717.5|3716.5|3719|3717.5|3717|3715.5|1460
1645693930000|2022-02-24 09:12:10|3718|3716|3717.5|3716|3718.5|3716.5|3716.5|3715|53
1645693940000|2022-02-24 09:12:20|3717|3715.5|3716|3714.5|3717|3715.5|3715|3713.5|1076
1645693950000|2022-02-24 09:12:30|3715.5|3715|3715.5|3713.5|3715.5|3715|3714|3713|1437
1645693960000|2022-02-24 09:12:40|3715|3713|3713.5|3712.5|3715|3713.5|3712.5|3711|1492
1645693970000|2022-02-24 09:12:50|3714|3713|3712.5|3711.5|3714|3713|3712|3710.5|837
1645693980000|2022-02-24 09:13:00|3713|3712|3714|3712.5|3714|3713|3713|3712|1821
1645693990000|2022-02-24 09:13:10|3713.5|3712|3712|3711|3714|3713|3712|3710|3374
1645694000000|2022-02-24 09:13:20|3712.5|3712|3711|3709.5|3712.5|3712|3710.5|3709.5|1976
1645694010000|2022-02-24 09:13:30|3710|3710|3711.5|3710.5|3713|3712|3710|3709.5|5028
1645694020000|2022-02-24 09:13:40|3712|3711|3712|3711|3713.5|3712.5|3711|3710|6143
1645694030000|2022-02-24 09:13:50|3712.5|3711.5|3713.5|3712.5|3715|3714|3712.5|3711.5|1703
1645694040000|2022-02-24 09:14:00|3714|3713|3715.5|3714.5|3715.5|3714.5|3714|3713|662
1645694050000|2022-02-24 09:14:10|3714.5|3714|3713|3712|3715.5|3714.5|3712|3711|7460
1645694060000|2022-02-24 09:14:20|3713.5|3712.5|3713.5|3712.5|3713.5|3712.5|3713|3712|1202
1645694070000|2022-02-24 09:14:30|3714|3712|3716|3714.5|3716|3715|3714|3712|729
1645694080000|2022-02-24 09:14:40|3717.5|3715|3718|3717|3718.5|3717.5|3716|3715|346
1645694090000|2022-02-24 09:14:50|3718.5|3717.5|3723|3721|3723|3721.5|3718.5|3717.5|2555
1645694100000|2022-02-24 09:15:00|3723.5|3722|3722.5|3721|3723.5|3722|3722|3721|300
1645694110000|2022-02-24 09:15:10|3722|3720.5|3721.5|3720.5|3722|3721|3721.5|3720.5|3038
1645694120000|2022-02-24 09:15:20|3721|3720|3722|3721|3722|3721.5|3721|3719.5|2904
1645694130000|2022-02-24 09:15:30|3721.5|3720.5|3722|3721|3722|3721|3721.5|3720|485
1645694140000|2022-02-24 09:15:40|3721.5|3720.5|3722|3721.5|3722|3721.5|3721.5|3720|780
1645694150000|2022-02-24 09:15:50|3723|3722|3722.5|3721.5|3723|3722.5|3722.5|3721.5|742
1645694160000|2022-02-24 09:16:00|3722|3722|3722|3720.5|3722.5|3722|3719.5|3718.5|11720
1645694170000|2022-02-24 09:16:10|3721.5|3721|3722|3721|3722|3721|3721.5|3721|0
1645694180000|2022-02-24 09:16:20|3721.5|3720.5|3721|3719|3721.5|3720.5|3721|3719|5348
1645694190000|2022-02-24 09:16:30|3721.5|3719.5|3722|3721|3722|3721|3721.5|3719.5|789
1645694200000|2022-02-24 09:16:40|3721.5|3721.5|3723.5|3721.5|3723.5|3722|3721.5|3721|309
1645694210000|2022-02-24 09:16:50|3723|3721|3723.5|3722.5|3723.5|3722.5|3722.5|3721|248
1645694220000|2022-02-24 09:17:00|3723|3722|3722.5|3721|3723|3722|3722|3720.5|1890
1645694230000|2022-02-24 09:17:10|3723|3721.5|3723.5|3722|3723.5|3722|3723|3721.5|0
1645694240000|2022-02-24 09:17:20|3723|3721.5|3721.5|3720|3723|3722|3721.5|3720|2241
1645694260000|2022-02-24 09:17:40|3721|3719.5|3720.5|3719.5|3721|3719.5|3720.5|3719.5|161
1645694270000|2022-02-24 09:17:50|3721|3720|3721|3720|3722|3721|3721|3720|369
1645694280000|2022-02-24 09:18:00|3722|3720.5|3722|3720|3723|3721.5|3721|3720|794
1645694290000|2022-02-24 09:18:10|3722.5|3720.5|3723|3721|3723|3721.5|3722|3720.5|864
1645694300000|2022-02-24 09:18:20|3722|3720.5|3722.5|3721|3722.5|3722|3722|3720.5|448
1645694310000|2022-02-24 09:18:30|3723|3721.5|3723.5|3722.5|3724.5|3723.5|3723|3721|1404
1645694320000|2022-02-24 09:18:40|3724|3723|3723.5|3722.5|3724.5|3723.5|3723|3721.5|2356
1645694330000|2022-02-24 09:18:50|3724.5|3723|3725.5|3724|3725.5|3724.5|3724|3723|1697
1645694340000|2022-02-24 09:19:00|3726|3724.5|3725|3724|3726.5|3725|3725|3723.5|285
1645694350000|2022-02-24 09:19:10|3725.5|3723.5|3725.5|3724|3725.5|3724|3725.5|3723.5|139
1645694360000|2022-02-24 09:19:20|3726|3723.5|3727.5|3726.5|3728|3726.5|3726|3723.5|523
1645694370000|2022-02-24 09:19:30|3727|3726|3727|3725.5|3727.5|3726.5|3727|3725.5|31
1645694380000|2022-02-24 09:19:40|3727.5|3726|3727.5|3726.5|3727.5|3726.5|3727.5|3725.5|688
1645694390000|2022-02-24 09:19:50|3727|3726|3725.5|3724|3727|3726|3725|3723.5|2091
1645694400000|2022-02-24 09:20:00|3725|3724.5|3725.5|3724|3725.5|3724.5|3725|3724|0
1645694410000|2022-02-24 09:20:10|3726|3724.5|3726.5|3725|3728.5|3728|3725.5|3724|2381
1645694420000|2022-02-24 09:20:20|3727|3725.5|3727.5|3726|3727.5|3726.5|3727|3725|0
1645694430000|2022-02-24 09:20:30|3727|3725.5|3726.5|3725|3727|3726|3726|3725|704
1645694440000|2022-02-24 09:20:40|3727|3725.5|3726.5|3725|3727|3725.5|3726.5|3725|1
1645694450000|2022-02-24 09:20:50|3727|3725.5|3729|3728|3729|3728|3726.5|3725.5|184
1645694460000|2022-02-24 09:21:00|3728.5|3727.5|3728|3727|3728.5|3727.5|3727.5|3726|550
1645694470000|2022-02-24 09:21:10|3727.5|3726.5|3729|3728|3729|3728|3727.5|3726|500
1645694480000|2022-02-24 09:21:20|3729.5|3728.5|3729.5|3728|3730|3728.5|3729.5|3727.5|253
1645694490000|2022-02-24 09:21:30|3729|3728.5|3729.5|3728.5|3729.5|3729|3729|3728|704
1645694500000|2022-02-24 09:21:40|3730|3729|3731|3729.5|3731.5|3730|3730|3728|1034
1645694510000|2022-02-24 09:21:50|3730.5|3729|3730|3729|3731|3729.5|3730|3729|300
1645694520000|2022-02-24 09:22:00|3730.5|3729.5|3730.5|3729.5|3730.5|3729.5|3730.5|3729.5|3
1645694530000|2022-02-24 09:22:10|3730|3729|3730.5|3729.5|3730.5|3729.5|3730|3729|0
1645694540000|2022-02-24 09:22:20|3731|3730|3733|3731.5|3733|3732|3731|3729.5|1725
1645694550000|2022-02-24 09:22:30|3732.5|3731|3734|3732.5|3734|3733.5|3731.5|3730.5|3007
1645694560000|2022-02-24 09:22:40|3733.5|3733|3733.5|3732|3733.5|3733|3732.5|3731.5|790
1645694570000|2022-02-24 09:22:50|3733|3732.5|3731|3730|3733|3732.5|3730.5|3729.5|5006
1645694580000|2022-02-24 09:23:00|3731.5|3730.5|3732.5|3731.5|3732.5|3731.5|3731.5|3730.5|1313
1645694590000|2022-02-24 09:23:10|3732|3731|3730.5|3730|3732|3731|3730.5|3730|1843
1645694600000|2022-02-24 09:23:20|3731||3731||3731.5||3731||647
1645694610000|2022-02-24 09:23:30|3730.5|3729.5|3730|3729.5|3731.5|3730.5|3729.5|3728|3712
1645694620000|2022-02-24 09:23:40|3730.5||3730.5||3731||3730.5||1505
1645694630000|2022-02-24 09:23:50|3731|3730|3731.5|3730|3731.5|3730|3731|3729.5|307
1645694640000|2022-02-24 09:24:00|3731|3730.5|3731.5|3730.5|3731.5|3730.5|3731|3730.5|13
1645694650000|2022-02-24 09:24:10|3732|3731|3732.5|3731.5|3733.5|3733|3732|3730.5|2400
1645694660000|2022-02-24 09:24:20|3732|3730.5|3731.5|3730.5|3732|3730.5|3731.5|3730.5|52
1645694670000|2022-02-24 09:24:30|3730.5|3730|3731|3729.5|3732.5|3731|3730.5|3729.5|3120
1645694680000|2022-02-24 09:24:40|3731.5|3729|3730.5|3729.5|3731.5|3730|3729.5|3729|477
1645694690000|2022-02-24 09:24:50|3730|3729|3730|3729|3730|3729.5|3730|3728.5|251
1645694700000|2022-02-24 09:25:00|3730.5|3729.5|3730.5|3729|3731|3730|3730|3728.5|538
1645694710000|2022-02-24 09:25:10|3730|3728|3729.5|3728.5|3730|3729|3729.5|3728|102
1645694720000|2022-02-24 09:25:20|3730|3729|3731|3729.5|3731|3729.5|3730|3728.5|375
1645694730000|2022-02-24 09:25:30|3730.5|3729|3730|3728.5|3731|3729|3730|3728.5|7
1645694740000|2022-02-24 09:25:40|3730.5|3729|3731|3730|3731.5|3730.5|3730.5|3729|2032
1645694750000|2022-02-24 09:25:50|3731.5|3730.5|3731.5|3730.5|3731.5|3731|3731.5|3730|882
1645694760000|2022-02-24 09:26:00|3731|3730|3730.5|3729|3731|3730.5|3730|3729|1359
1645694770000|2022-02-24 09:26:10|3730|3728.5|3728|3726.5|3730.5|3728.5|3727|3725.5|2180
1645694780000|2022-02-24 09:26:20|3728.5|3726|3728.5|3727|3728.5|3727|3728.5|3726|0
1645694790000|2022-02-24 09:26:30|3728|3726.5|3726.5|3725.5|3728|3726.5|3726.5|3725|542
1645694800000|2022-02-24 09:26:40|3727|3726|3725.5|3724|3727|3726|3725.5|3724|220
1645694810000|2022-02-24 09:26:50|3725|3725|3725.5|3724.5|3726|3725|3725|3723|529
1645694820000|2022-02-24 09:27:00|3726|3725|3727|3726|3727|3726|3725.5|3725|544
1645694830000|2022-02-24 09:27:10|3727.5|3726.5|3728.5|3727.5|3728.5|3727.5|3727.5|3726.5|550
1645694840000|2022-02-24 09:27:20|3728|3727|3728.5|3727.5|3728.5|3727.5|3727.5|3726.5|568
1645694850000|2022-02-24 09:27:30|3728|3728|3728|3727|3728.5|3728|3727|3726.5|1652
1645694860000|2022-02-24 09:27:40|3728.5|3727.5|3727|3726|3728.5|3728|3727|3726|250
1645694870000|2022-02-24 09:27:50|3727.5|3726.5|3728.5|3727|3728.5|3728|3727.5|3726|1996
1645694880000|2022-02-24 09:28:00|3728|3726.5|3728.5|3727.5|3728.5|3727.5|3727.5|3726.5|0
1645694890000|2022-02-24 09:28:10|3729||3728.5||3729||3728||875
1645694900000|2022-02-24 09:28:20|3728|3727|3729.5|3728.5|3730|3728.5|3728|3726.5|676
1645694910000|2022-02-24 09:28:30|3729|3728|3728.5|3727.5|3729|3728|3728.5|3727.5|900
1645694920000|2022-02-24 09:28:40|3729|3728|3729|3728|3729.5|3728.5|3728.5|3727.5|693
1645694930000|2022-02-24 09:28:50||3727.5||3727.5||3728||3727.5|493
1645694940000|2022-02-24 09:29:00|3729.5|3728|3729|3728|3730|3729.5|3728.5|3727.5|4353
1645694950000|2022-02-24 09:29:10|3728.5|3727.5|3730|3728.5|3730|3729|3728.5|3727.5|528
1645694960000|2022-02-24 09:29:20||3729||3728.5||3729||3728.5|243
1645694970000|2022-02-24 09:29:30|3729.5|3728|3728.5|3727.5|3729.5|3728|3727.5|3727|2011
1645694980000|2022-02-24 09:29:40|3729|3728|3730|3729|3730|3729|3728.5|3727.5|2277
1645694990000|2022-02-24 09:29:50|3730.5|3729.5|3731.5|3730.5|3731.5|3730.5|3730.5|3729|48
1645695000000|2022-02-24 09:30:00|3732|3731|3731.5|3730.5|3732.5|3731|3731.5|3730.5|1621
1645695010000|2022-02-24 09:30:10|3732|3731|3732|3730.5|3732|3731|3732|3730.5|99
1645695020000|2022-02-24 09:30:20|3731.5|3731|3730.5|3729|3731.5|3731|3730.5|3729|121
1645695030000|2022-02-24 09:30:30|3730|3729.5|3729.5|3728.5|3730|3729.5|3729.5|3728|2
1645695040000|2022-02-24 09:30:40||3728||3727.5||3728||3727.5|0
1645695050000|2022-02-24 09:30:50|3730|3728|3729.5|3728.5|3730|3729|3729.5|3727.5|720
1645695060000|2022-02-24 09:31:00|3730|3729|3730|3728.5|3730|3729|3730|3728|148
1645695070000|2022-02-24 09:31:10|3730.5|3729|3730.5|3729.5|3730.5|3729.5|3730.5|3728.5|340
1645695080000|2022-02-24 09:31:20|3731|3729|3731|3730|3731|3730|3731|3729|265
1645695090000|2022-02-24 09:31:30|3731.5|3729.5|3732.5|3731|3732.5|3731.5|3731.5|3729.5|764
1645695100000|2022-02-24 09:31:40|3732|3730.5|3732|3731.5|3732|3731.5|3732|3730.5|891
1645695110000|2022-02-24 09:31:50|3732.5|3731|3732.5|3731.5|3734|3732.5|3732.5|3730.5|2351
1645695120000|2022-02-24 09:32:00|||||||||40
1645695130000|2022-02-24 09:32:10|||||||||444
1645695140000|2022-02-24 09:32:20|3733|3732|3733|3731.5|3733|3732|3732.5|3731.5|569
1645695150000|2022-02-24 09:32:30|3733.5|3732|3734.5|3733.5|3734.5|3733.5|3733|3731.5|864
1645695160000|2022-02-24 09:32:40|3735|3734|3735.5|3734.5|3735.5|3735|3734.5|3734|216
1645695170000|2022-02-24 09:32:50|3735|3734|3733.5|3732.5|3735|3734|3733|3732.5|8590
1645695180000|2022-02-24 09:33:00|3734|3733|3734.5|3733.5|3734.5|3733.5|3733.5|3732.5|918
1645695190000|2022-02-24 09:33:10|3735|3734|3736.5|3735.5|3736.5|3735.5|3735|3733.5|1398
1645695200000|2022-02-24 09:33:20|3737|3736|3737|3735.5|3737.5|3736|3736.5|3735.5|775
1645695210000|2022-02-24 09:33:30|3736.5||3736.5||3736.5||3736.5||0
1645695220000|2022-02-24 09:33:40|3737|3736.5|3737.5|3736.5|3738|3736.5|3737|3736.5|108
1645695230000|2022-02-24 09:33:50|3737|3736|3736|3735|3737|3736|3735.5|3735|447
1645695240000|2022-02-24 09:34:00|3735.5|3734|3734.5|3733.5|3735.5|3734|3734.5|3733.5|645
1645695250000|2022-02-24 09:34:10|3734|3733|3734.5|3733|3734.5|3733.5|3734|3733|297
1645695260000|2022-02-24 09:34:20|3735|3733.5|3736.5|3735|3737.5|3736.5|3734.5|3733.5|1263
1645695270000|2022-02-24 09:34:30|3736|3735.5|3735|3734|3737|3736|3735|3734|26
1645695280000|2022-02-24 09:34:40|3735.5|3733.5|3736|3735|3736|3735|3735|3733.5|1334
1645695290000|2022-02-24 09:34:50|3735.5|3735.5|3738.5|3737.5|3739|3738.5|3735.5|3735|2898
1645695300000|2022-02-24 09:35:00|3738|3737|3738.5|3737.5|3740|3738.5|3738|3737|668
1645695310000|2022-02-24 09:35:10|3738|3737|3737|3736|3738|3737|3737|3735.5|312
1645695320000|2022-02-24 09:35:20|3736.5|3735|3739.5|3739|3739.5|3739|3736.5|3735|1612
1645695330000|2022-02-24 09:35:30|3740|3739.5|3739|3738|3740.5|3739.5|3739|3737|719
1645695340000|2022-02-24 09:35:40|3739.5|3739|3741.5|3740.5|3742|3740.5|3739.5|3739|496
1645695350000|2022-02-24 09:35:50|3742|3739.5|3741|3740|3742|3740|3741|3739.5|400
1645695370000|2022-02-24 09:36:10|3741.5|3741|3740.5|3739|3742|3741|3740|3738.5|1545
1645695380000|2022-02-24 09:36:20|3741|3739.5|3741.5|3740.5|3741.5|3740.5|3740.5|3738.5|325
1645695390000|2022-02-24 09:36:30|3741|3740|3740.5|3738.5|3741|3740.5|3740.5|3738.5|351
1645695400000|2022-02-24 09:36:40|3740|3739|3740|3738.5|3741|3740|3740|3738.5|778
1645695410000|2022-02-24 09:36:50|3739.5|3738|3738.5|3737.5|3739.5|3738|3738.5|3737.5|2333
1645695420000|2022-02-24 09:37:00|3738|3737|3738|3736.5|3738|3737|3737|3735.5|5728
1645695430000|2022-02-24 09:37:10|3737.5|3736|3740|3738.5|3740|3739|3737|3736|1534
1645695440000|2022-02-24 09:37:20|3740.5|3739|3740.5|3739|3741|3740.5|3740.5|3739|1567
1645695450000|2022-02-24 09:37:30|3740|3738.5|3740|3738.5|3740.5|3738.5|3739.5|3738.5|425
1645695460000|2022-02-24 09:37:40|3739.5|3738|3739|3737.5|3740|3739|3739|3737.5|727
1645695470000|2022-02-24 09:37:50|3738.5|3737|3739|3738|3739|3738.5|3738|3736.5|805
1645695480000|2022-02-24 09:38:00|||||||||2
1645695490000|2022-02-24 09:38:10|3738.5|3737.5|3738|3737|3738.5|3737.5|3738|3736.5|1240
1645695500000|2022-02-24 09:38:20|3737.5|3736.5|3738|3736.5|3738|3736.5|3737.5|3736.5|479
1645695510000|2022-02-24 09:38:30|3738.5|3737|3739|3738|3739.5|3738.5|3738.5|3737|1267
1645695520000|2022-02-24 09:38:40|3738.5|3737.5|3738|3736.5|3738.5|3737.5|3738|3736.5|441
1645695540000|2022-02-24 09:39:00|3737.5|3737|3739|3738|3739|3738.5|3737.5|3737|720
1645695550000|2022-02-24 09:39:10|3739.5|3738.5|3740.5|3739.5|3740.5|3740|3739|3738|3067
1645695560000|2022-02-24 09:39:20|3740|3739|3739.5|3738.5|3740.5|3739|3739.5|3738.5|53
1645695570000|2022-02-24 09:39:30|3739|3738|3738|3737|3739|3738|3738|3737|1377
1645695580000|2022-02-24 09:39:40|3737.5|3737.5|3737.5|3736|3737.5|3737.5|3736.5|3736|849
1645695590000|2022-02-24 09:39:50|3738|3736.5|3738.5|3737|3738.5|3737|3738|3736.5|182
1645695600000|2022-02-24 09:40:00|3739|3737.5|3740|3739|3740.5|3740|3739|3737.5|2787
1645695610000|2022-02-24 09:40:10||3738.5||3739||3739.5||3738.5|595
1645695620000|2022-02-24 09:40:20|3740.5|3739.5|3741|3739.5|3741.5|3741|3740.5|3739.5|964
1645695630000|2022-02-24 09:40:30|3740.5|3739|3740.5|3739.5|3740.5|3739.5|3739.5|3738.5|719
1645695640000|2022-02-24 09:40:40|3741|3740|3741|3739.5|3741|3740|3741|3739.5|40
1645695650000|2022-02-24 09:40:50|3740.5|3740|3741.5|3740|3741.5|3740|3740.5|3739.5|333
1645695660000|2022-02-24 09:41:00|3741|3739.5|3739|3737.5|3741|3740|3739|3737.5|2610
1645695670000|2022-02-24 09:41:10|3739.5|3738|3740|3739|3740.5|3739.5|3739|3737.5|2075
1645695680000|2022-02-24 09:41:20|3739.5|3739.5|3740|3738.5|3740|3739.5|3739.5|3738.5|190
1645695690000|2022-02-24 09:41:30|3739.5|3739|3740|3738.5|3740|3739|3739|3738.5|334
1645695700000|2022-02-24 09:41:40|3740.5|3739|3740.5|3739|3740.5|3740|3740.5|3739|277
1645695710000|2022-02-24 09:41:50|3740|3739.5|3740.5|3739|3740.5|3740|3740|3739|272
1645695720000|2022-02-24 09:42:00|3741|3739.5|3740|3739|3741|3740.5|3740|3739|1074
1645695730000|2022-02-24 09:42:10|3739.5||3739.5||3739.5||3739.5||0
1645695740000|2022-02-24 09:42:20|3740|3739.5|3739.5|3738.5|3740|3739.5|3738.5|3737|1678
1645695750000|2022-02-24 09:42:30|3740|3739|3740|3739|3740|3739|3740|3739|216
1645695760000|2022-02-24 09:42:40|3740.5|3739.5|3739|3738.5|3741|3740|3739|3738|3256
1645695770000|2022-02-24 09:42:50|3739.5|3739|3740|3738.5|3740|3739|3739.5|3738.5|99
1645695780000|2022-02-24 09:43:00|3739.5|3739|3741|3739.5|3741|3740.5|3739.5|3739|892
1645695790000|2022-02-24 09:43:10|3740.5|3740|3741|3740|3741.5|3740.5|3740.5|3739.5|133
1645695800000|2022-02-24 09:43:20|3740.5|3739.5|3740.5|3739.5|3740.5|3739.5|3740.5|3739.5|300
1645695810000|2022-02-24 09:43:30|3740|3739|3739|3738|3740|3739.5|3739|3737.5|3164
1645695820000|2022-02-24 09:43:40|3738.5|3737|3738|3736.5|3738.5|3737|3737.5|3736.5|619
1645695830000|2022-02-24 09:43:50||3737||3736.5||3737||3736.5|0
1645695840000|2022-02-24 09:44:00|3738.5|3737|3740|3738|3740|3739|3738.5|3736.5|731
1645695850000|2022-02-24 09:44:10|3739.5|3738.5|3739|3738|3739.5|3738.5|3739|3737|237
1645695860000|2022-02-24 09:44:20|3738.5|3737.5|3738|3737|3738.5|3737.5|3738|3737|150
1645695870000|2022-02-24 09:44:30|3737.5|3736.5|3735.5|3734|3737.5|3736.5|3735.5|3734|1452
1645695880000|2022-02-24 09:44:40|3736|3734.5|3738|3737.5|3738|3737.5|3736|3734.5|2677
1645695890000|2022-02-24 09:44:50|3738.5|3737|3739.5|3738|3739.5|3738.5|3738.5|3737|876
1645695910000|2022-02-24 09:45:10|||||||||81
1645695920000|2022-02-24 09:45:20|3739|3737.5|3738.5|3737|3739|3737.5|3737.5|3736.5|1581
1645695930000|2022-02-24 09:45:30|3739|3737.5|3739|3738|3739|3738|3739|3737.5|360
1645695940000|2022-02-24 09:45:40|3739.5|3738.5|3740.5|3739|3740.5|3739.5|3739|3738.5|131
1645695950000|2022-02-24 09:45:50|3741|3739.5|3741.5|3740|3741.5|3740.5|3741|3739.5|264
1645695960000|2022-02-24 09:46:00|3741|3739.5|3741.5|3739.5|3741.5|3740.5|3741|3739.5|0
1645695970000|2022-02-24 09:46:10|3742|3740|3743|3741.5|3743|3742|3742|3739.5|146
1645695980000|2022-02-24 09:46:20|3742.5|3741|3741.5|3740|3742.5|3741|3741.5|3740|219
1645695990000|2022-02-24 09:46:30||3739.5||3740.5||3740.5||3739.5|0
1645696000000|2022-02-24 09:46:40|3742|3741.5|3741.5|3740|3742|3741.5|3741.5|3740|252
1645696010000|2022-02-24 09:46:50|3740.5|3739.5|3741|3739.5|3741|3740|3740.5|3739.5|647
1645696020000|2022-02-24 09:47:00|3741.5|3740|3741.5|3740.5|3741.5|3740.5|3741.5|3740|300
1645696030000|2022-02-24 09:47:10|3742|3741|3743|3741.5|3743|3741.5|3741.5|3740.5|906
1645696040000|2022-02-24 09:47:20|3743.5|3742|3743.5|3742|3744.5|3743.5|3743|3742|57
1645696050000|2022-02-24 09:47:30|3743|3741.5|3741.5|3740|3743|3741.5|3741.5|3740|104
1645696060000|2022-02-24 09:47:40|3741|3739.5|3739.5|3738.5|3741|3740|3739.5|3738.5|2698
1645696070000|2022-02-24 09:47:50|3740|3739|3741.5|3740|3742|3741.5|3740|3738.5|8919
1645696080000|2022-02-24 09:48:00|3741|3740.5|3741.5|3740.5|3742.5|3741.5|3741|3740|271
1645696090000|2022-02-24 09:48:10|3742|3741|3743.5|3742|3743.5|3742|3742|3740.5|43
1645696100000|2022-02-24 09:48:20|3744|3742.5|3744|3742.5|3744|3742.5|3743.5|3742.5|0
1645696110000|2022-02-24 09:48:30|3744.5|3743|3743.5|3742|3744.5|3743.5|3743.5|3742|823
1645696120000|2022-02-24 09:48:40|3744|3742.5|3744|3743|3744.5|3743.5|3744|3742.5|834
1645696130000|2022-02-24 09:48:50|3744.5|3743.5|3744|3743|3745|3744|3744|3743|739
1645696140000|2022-02-24 09:49:00|3743.5|3742.5|3743|3742|3743.5|3742.5|3743|3742|300
1645696150000|2022-02-24 09:49:10|3743.5|3742.5|3744|3743|3744|3743.5|3743.5|3742|311
1645696160000|2022-02-24 09:49:20|3744.5|3743.5|3746|3744.5|3747.5|3745.5|3744.5|3743.5|3164
1645696170000|2022-02-24 09:49:30|3745.5|3744|3743.5|3742.5|3745.5|3744|3743|3742.5|2454
1645696180000|2022-02-24 09:49:40|3743|3742|3743.5|3742|3743.5|3742.5|3743|3742|413
1645696190000|2022-02-24 09:49:50|3743|3741.5|3741.5|3740|3743|3741.5|3741.5|3740|2183
1645696200000|2022-02-24 09:50:00|3742|3740.5|3742.5|3741|3742.5|3741.5|3741.5|3740|1059
1645696210000|2022-02-24 09:50:10||3741.5||3741||3741.5||3741|0
1645696220000|2022-02-24 09:50:20|3742|3740.5|3741.5|3740|3742|3740.5|3741.5|3740|0
1645696230000|2022-02-24 09:50:30|3742|3740.5|3742|3741.5|3742|3741.5|3741.5|3740.5|636
1645696240000|2022-02-24 09:50:40|3742.5|3742|3743|3742|3744.5|3743.5|3742.5|3741.5|706
1645696250000|2022-02-24 09:50:50|3742.5|3741.5|3741|3740|3742.5|3741.5|3740.5|3739.5|697
1645696260000|2022-02-24 09:51:00|3740.5|3739.5|3740.5|3739.5|3740.5|3739.5|3740.5|3739.5|1
1645696280000|2022-02-24 09:51:20|3741|3740|3740.5|3739.5|3741.5|3740.5|3740|3739|2621
1645696290000|2022-02-24 09:51:30|3740|3739|3741|3740|3741|3740|3739.5|3738|1471
1645696300000|2022-02-24 09:51:40|3740.5|3739.5|3740|3738.5|3740.5|3739.5|3740|3738.5|701
1645696310000|2022-02-24 09:51:50|3739.5|3738|3737|3736|3739.5|3738|3737|3736|651
1645696320000|2022-02-24 09:52:00|3737.5|3736.5|3737.5|3736|3738|3737|3737.5|3736|4
1645696330000|2022-02-24 09:52:10|3738|3736.5|3738|3737|3738|3737|3738|3736.5|666
1645696340000|2022-02-24 09:52:20|3737.5|3736.5|3739.5|3738.5|3739.5|3738.5|3736.5|3735.5|4261
1645696350000|2022-02-24 09:52:30|3738.5|3738|3739|3737|3739|3738|3738|3737|1220
1645696360000|2022-02-24 09:52:40|3739.5|3737.5|3739|3738|3740.5|3739|3739|3737.5|185
1645696370000|2022-02-24 09:52:50|3738.5|3737.5|3737.5|3736.5|3738.5|3738|3737.5|3736.5|0
1645696380000|2022-02-24 09:53:00|3737|3736|3737|3736|3737.5|3737|3737|3735.5|376
1645696390000|2022-02-24 09:53:10|3736.5|3735.5|3736|3734.5|3736.5|3735.5|3735.5|3734.5|565
1645696400000|2022-02-24 09:53:20|3735.5|3734|3734.5|3733.5|3735.5|3734|3734.5|3732.5|1171
1645696410000|2022-02-24 09:53:30|3735|3734|3736|3735|3736|3735|3735|3734|2664
1645696420000|2022-02-24 09:53:40|3735.5|3734.5|3735.5|3734.5|3735.5|3734.5|3735|3734|271
1645696430000|2022-02-24 09:53:50|3735|3734|3735|3734|3735|3734|3735|3734|1133
1645696440000|2022-02-24 09:54:00|3734.5|3733.5|3734.5|3733.5|3734.5|3734|3734|3733.5|2505
1645696450000|2022-02-24 09:54:10|3734|3733|3735|3734|3735|3734|3734|3732.5|1482
1645696460000|2022-02-24 09:54:20|3735.5|3734.5|3735|3734|3736|3735|3735|3734|396
1645696470000|2022-02-24 09:54:30|3734.5|3733.5|3734|3733|3734.5|3734|3734|3732|532
1645696480000|2022-02-24 09:54:40||3732.5||3732.5||3733||3732.5|0
1645696490000|2022-02-24 09:54:50|3734.5|3733|3733.5|3732|3734.5|3733.5|3732.5|3731|2020
1645696500000|2022-02-24 09:55:00|3733|3731.5|3733.5|3732|3733.5|3732.5|3732.5|3731.5|248
1645696510000|2022-02-24 09:55:10|3734|3732.5|3734.5|3733|3734.5|3733|3734|3732|266
1645696530000|2022-02-24 09:55:30|3734|3732.5|3733.5|3732|3734|3732.5|3733.5|3732|187
1645696540000|2022-02-24 09:55:40|3734|3732.5|3734|3732.5|3734|3733.5|3734|3732.5|569
1645696550000|2022-02-24 09:55:50|3734.5|3733|3735|3733.5|3735|3734.5|3734|3733|737
1645696560000|2022-02-24 09:56:00|3734.5|3734|3734.5|3733.5|3735|3734|3734.5|3733.5|409
1645696570000|2022-02-24 09:56:10|3733.5|3733|3733|3731.5|3734.5|3733|3733|3731.5|890
1645696580000|2022-02-24 09:56:20|3732.5|3732|3733|3732|3733|3732|3732|3732|33
1645696590000|2022-02-24 09:56:30|3732.5|3732.5|3734|3733|3734.5|3733.5|3732.5|3732.5|1318
1645696600000|2022-02-24 09:56:40|3734.5|3733.5|3734.5|3733.5|3735|3734|3734.5|3733|30
1645696610000|2022-02-24 09:56:50|3735|3733|3734.5|3733.5|3735|3733.5|3734.5|3733|21
1645696620000|2022-02-24 09:57:00||3733||3733||3733||3733|334
1645696630000|2022-02-24 09:57:10||3733.5||3733||3733.5||3733|0
1645696640000|2022-02-24 09:57:20|3733|3733.5|3734|3733|3735|3734.5|3732|3731|3801
1645696650000|2022-02-24 09:57:30|3733.5|3732.5|3734|3733|3734.5|3733.5|3733|3732|1715
1645696660000|2022-02-24 09:57:40|3733.5|3732.5|3733|3732|3733.5|3732.5|3733|3731.5|423
1645696670000|2022-02-24 09:57:50|3733.5|3732.5|3734.5|3733|3734.5|3733|3733.5|3732.5|791
1645696680000|2022-02-24 09:58:00||3733.5||3733.5||3734||3733.5|115
1645696690000|2022-02-24 09:58:10|3735|3734|3734.5|3733.5|3735|3734|3734.5|3733.5|86
1645696700000|2022-02-24 09:58:20|3735|3733|3733|3732|3735|3733|3733|3732|736
1645696710000|2022-02-24 09:58:30|3733.5|3731.5|3734|3732.5|3734|3733|3733.5|3731.5|564
1645696720000|2022-02-24 09:58:40||3733||3733||3733.5||3732.5|510
1645696730000|2022-02-24 09:58:50|3734.5|3733.5|3734.5|3733|3735|3734|3734.5|3733|98
1645696740000|2022-02-24 09:59:00||3733.5||3733||3733.5||3733|0
1645696750000|2022-02-24 09:59:10|3734|3732.5|3733.5|3732.5|3734|3733|3733.5|3732|3089
1645696760000|2022-02-24 09:59:20|3733|3732|3733.5|3732.5|3733.5|3732.5|3733|3732|305
1645696770000|2022-02-24 09:59:30|3733|3732|3734.5|3733.5|3734.5|3733.5|3733|3732|1055
1645696780000|2022-02-24 09:59:40|3734|3733|3734|3732.5|3734.5|3733|3734|3732|498
1645696790000|2022-02-24 09:59:50|3733.5|3733|3730|3728.5|3733.5|3733|3730|3728.5|523
1645696800000|2022-02-24 10:00:00|3731|3729|3731.5|3730|3731.5|3730.5|3731|3728.5|905
1645696810000|2022-02-24 10:00:10|3731|3729.5|3730.5|3729.5|3731|3730|3730.5|3729.5|0
1645696820000|2022-02-24 10:00:20|3730|3729|3729.5|3728|3730|3729|3729.5|3728|1
1645696830000|2022-02-24 10:00:30|3729|3728.5|3728.5|3727.5|3729.5|3728.5|3728.5|3727|5
1645696840000|2022-02-24 10:00:40|3728|3727|3726.5|3725.5|3728|3727.5|3726.5|3725.5|158
1645696850000|2022-02-24 10:00:50|3726|3726|3726.5|3725|3727|3726|3726|3725|144
1645696860000|2022-02-24 10:01:00|3726|3725.5|3725.5|3724|3726|3725.5|3725.5|3724|1750
1645696870000|2022-02-24 10:01:10|3726|3724.5|3727|3726|3727|3726.5|3726|3724.5|1010
1645696880000|2022-02-24 10:01:20|3727.5|3726.5|3727|3726|3728|3726.5|3727|3726|583
1645696890000|2022-02-24 10:01:30|3727.5|3726.5|3728|3726.5|3728|3727|3727.5|3726.5|245
1645696900000|2022-02-24 10:01:40||3726||3726.5||3727||3726|116
1645696910000|2022-02-24 10:01:50|3728.5|3727|3728.5|3726.5|3728.5|3727.5|3728.5|3726.5|0
1645696920000|2022-02-24 10:02:00|3728|3726|3724.5|3723|3728|3726|3724.5|3723|243
1645696930000|2022-02-24 10:02:10|3724|3723.5|3723|3722|3724.5|3723.5|3722.5|3721|692
1645696940000|2022-02-24 10:02:20|3722|3721.5|3722.5|3721|3723|3721.5|3722|3721|636
1645696950000|2022-02-24 10:02:30|3721|3721.5|3721.5|3720|3722.5|3721.5|3721|3720|2341
1645696960000|2022-02-24 10:02:40|3720.5|3720.5|3721|3720|3721|3720.5|3720.5|3720|694
1645696970000|2022-02-24 10:02:50|3720.5|3719.5|3721|3720|3721|3720|3720|3718.5|1786
1645696980000|2022-02-24 10:03:00|3720.5|3719.5|3721.5|3720|3721.5|3720.5|3720.5|3718.5|856
1645696990000|2022-02-24 10:03:10|3721|3719.5|3720.5|3719|3721|3719.5|3720.5|3719|0
1645697000000|2022-02-24 10:03:20|3721|3719.5|3719.5|3718|3721.5|3720|3719.5|3718|1930
1645697010000|2022-02-24 10:03:30|3719|3717.5|3717|3715.5|3719|3717.5|3717|3715.5|1143
1645697020000|2022-02-24 10:03:40|3717.5|3716|3718|3717|3718|3717|3717|3716|44
1645697030000|2022-02-24 10:03:50||3716.5||3716.5||3716.5||3716.5|0
1645697040000|2022-02-24 10:04:00|3717.5|3716|3717.5|3716.5|3717.5|3716.5|3717|3716|35
1645697050000|2022-02-24 10:04:10|3716.5|3716|3715.5|3714|3717.5|3716|3715|3713.5|841
1645697060000|2022-02-24 10:04:20|3715|3713.5|3715.5|3714|3715.5|3714|3714.5|3713|48
1645697070000|2022-02-24 10:04:30|3716|3714.5|3717|3715.5|3717|3716|3716|3714|2509
1645697080000|2022-02-24 10:04:40|3716.5|3716|3716.5|3714.5|3717|3716|3716|3714|1718
1645697090000|2022-02-24 10:04:50|3717|3715|3716.5|3715.5|3717|3716.5|3716|3715|835
1645697100000|2022-02-24 10:05:00|3715|3715|3716.5|3715|3716.5|3715|3715|3714|1047
1645697110000|2022-02-24 10:05:10|3717|3715.5|3717|3716|3717|3716|3717|3715|1475
1645697120000|2022-02-24 10:05:20|3716.5|3715|3716.5|3715|3716.5|3715|3716.5|3715|125
1645697130000|2022-02-24 10:05:30|3716|3714.5|3716|3715.5|3716|3716|3716|3714.5|1278
1645697140000|2022-02-24 10:05:40|3716.5|3716|3722|3721|3722.5|3721|3716.5|3716|1951
1645697150000|2022-02-24 10:05:50|3722.5|3720.5|3721.5|3720|3722.5|3721|3721|3720|554
1645697160000|2022-02-24 10:06:00|3722.5|3720.5|3722.5|3721|3722.5|3721|3721.5|3720|0
1645697170000|2022-02-24 10:06:10|3722|3720.5|3721.5|3720|3722.5|3721|3721.5|3720|51
1645697180000|2022-02-24 10:06:20|3722|3720.5|3722|3720.5|3723.5|3722|3722|3720.5|26
1645697190000|2022-02-24 10:06:30|3723|3721|3723|3721.5|3723|3722|3723|3720.5|0
1645697210000|2022-02-24 10:06:50||3722||3722||3722||3722|0
1645697220000|2022-02-24 10:07:00|3722.5|3722.5|3722.5|3721.5|3723|3722.5|3722|3721.5|1029
1645697230000|2022-02-24 10:07:10|3722|3722.5|3726.5|3725.5|3727.5|3725.5|3722|3722.5|4059
1645697240000|2022-02-24 10:07:20|3726|3725|3726|3725|3726.5|3725|3725.5|3725|57
1645697250000|2022-02-24 10:07:30|3725.5||3726||3726||3725.5||0
1645697260000|2022-02-24 10:07:40|3725.5|3724.5|3724.5|3723.5|3725.5|3724.5|3724.5|3723.5|369
1645697270000|2022-02-24 10:07:50|3725|3724.5|3726|3725|3726|3725|3725|3724|965
1645697280000|2022-02-24 10:08:00|3727|3725.5|3728.5|3727|3728.5|3727.5|3727|3725.5|1661
1645697290000|2022-02-24 10:08:10|3728|3726.5|3727.5|3726|3728|3726.5|3727.5|3726|1243
1645697300000|2022-02-24 10:08:20|3728|3727|3728|3726|3728.5|3727|3727.5|3726|39
1645697310000|2022-02-24 10:08:30|3727.5|3726.5|3726.5|3725.5|3727.5|3727|3726.5|3725.5|903
1645697320000|2022-02-24 10:08:40|3727|3726|3728.5|3727|3728.5|3727|3727|3726|277
1645697330000|2022-02-24 10:08:50|3729|3727.5|3729|3728|3729.5|3728|3729|3727.5|583
1645697340000|2022-02-24 10:09:00|||||||||179
1645697350000|2022-02-24 10:09:10|3729.5|3728.5|3731|3730|3731.5|3730|3729|3728.5|737
1645697360000|2022-02-24 10:09:20||3730.5||3730||3730.5||3730|30
1645697370000|2022-02-24 10:09:30|3730.5|3729.5|3733|3732|3733|3732|3730.5|3729.5|1172
1645697380000|2022-02-24 10:09:40|3732.5|3732.5|3732.5|3730.5|3732.5|3732.5|3731.5|3730.5|1325
1645697390000|2022-02-24 10:09:50|3732|3731|3732.5|3730.5|3732.5|3731|3731.5|3730.5|0
1645697400000|2022-02-24 10:10:00|3732|3730|3730|3729|3732.5|3730|3730|3729|809
1645697410000|2022-02-24 10:10:10|||||||||5082
1645697420000|2022-02-24 10:10:20|3729.5|3729.5|3730|3728.5|3730|3729.5|3729.5|3728.5|3063
1645697430000|2022-02-24 10:10:30|3729.5|3728|3729|3727.5|3729.5|3728|3729|3727.5|731
1645697440000|2022-02-24 10:10:40|3728.5|3728.5|3726.5|3725.5|3728.5|3728.5|3726.5|3725|2958
1645697450000|2022-02-24 10:10:50|3727|3726|3728.5|3727|3728.5|3727|3727|3725.5|290
1645697460000|2022-02-24 10:11:00||3726.5||3728||3728||3726.5|0
1645697470000|2022-02-24 10:11:10|3729.5|3728.5|3731|3730|3731|3730|3729.5|3728.5|396
1645697480000|2022-02-24 10:11:20|3730.5|3729.5|3730.5|3729.5|3730.5|3729.5|3730.5|3729.5|136
1645697490000|2022-02-24 10:11:30|3731||3730.5||3731||3730.5||0
1645697500000|2022-02-24 10:11:40|3731.5|3730|3731.5|3730|3732|3731|3731|3730|416
1645697510000|2022-02-24 10:11:50|3731|3730.5|3731|3730|3731|3730.5|3731|3730|0
1645697520000|2022-02-24 10:12:00|3730.5|3729.5|3730|3728.5|3730.5|3729.5|3729|3728|480
1645697530000|2022-02-24 10:12:10|3729.5|3728|3729|3728|3729.5|3728|3729|3728|0
1645697540000|2022-02-24 10:12:20|3729.5|3728.5|3729|3728|3730|3729|3729|3728|30
1645697550000|2022-02-24 10:12:30|3728.5|3727|3727|3726.5|3728.5|3727.5|3726.5|3726|1275
1645697560000|2022-02-24 10:12:40|3727.5|3727|3726|3725|3728|3727.5|3726|3724.5|265
1645697570000|2022-02-24 10:12:50|3725.5|3724.5|3726|3725|3726|3725|3725.5|3724|2
1645697580000|2022-02-24 10:13:00|3725|3724.5|3727|3725.5|3727.5|3726.5|3725|3724.5|2080
1645697590000|2022-02-24 10:13:10|3726|3726|3725.5|3724|3727|3726|3724.5|3724|3963
1645697600000|2022-02-24 10:13:20|3726|3724.5|3727.5|3726|3727.5|3726|3726|3724.5|1201
1645697610000|2022-02-24 10:13:30|3727|3725.5|3726.5|3725|3727|3725.5|3726|3725|522
1645697620000|2022-02-24 10:13:40|3726|3724.5|3726|3724.5|3726|3725|3726|3724.5|1474
1645697630000|2022-02-24 10:13:50|3726.5|3725|3725.5|3725|3726.5|3725.5|3725.5|3724.5|830
1645697640000|2022-02-24 10:14:00|3726|3724.5|3725.5|3725|3726|3725|3724.5|3723.5|2948
1645697650000|2022-02-24 10:14:10|3726|3725.5|3724|3723.5|3726|3725.5|3724|3723.5|1198
1645697660000|2022-02-24 10:14:20|3723.5|3723|3724.5|3723.5|3725|3724|3723|3721.5|620
1645697670000|2022-02-24 10:14:30|3724|3722.5|3724.5|3723|3724.5|3723.5|3723|3721.5|254
1645697680000|2022-02-24 10:14:40|3724|3722.5|3720|3719|3724|3722.5|3719.5|3718|628
1645697690000|2022-02-24 10:14:50|3720.5|3719.5|3720.5|3719|3720.5|3719.5|3720|3719|368
1645697700000|2022-02-24 10:15:00|3721|3719.5|3722|3721|3722|3721|3721|3719.5|515
1645697710000|2022-02-24 10:15:10|3722.5|3721.5|3723|3722|3723.5|3722|3722|3720.5|176
1645697720000|2022-02-24 10:15:20|3722.5|3721.5|3721.5|3720|3723|3722|3721|3720|2109
1645697730000|2022-02-24 10:15:30|3721|3720.5|3719.5|3718|3721.5|3720.5|3719.5|3718|999
1645697740000|2022-02-24 10:15:40|3719|3717.5|3720|3718.5|3721|3719.5|3719|3717.5|0
1645697750000|2022-02-24 10:15:50|3720.5|3719|3720.5|3718.5|3721|3720|3720.5|3718.5|1384
1645697760000|2022-02-24 10:16:00|3720|3719|3720.5|3719|3721|3719.5|3720|3718.5|1572
1645697770000|2022-02-24 10:16:10|3720|3719.5|3722.5|3721.5|3723|3722.5|3720|3719.5|2796
1645697780000|2022-02-24 10:16:20|3723|3722|3722.5|3721.5|3723.5|3722|3722.5|3721|1568
1645697790000|2022-02-24 10:16:30|3722|3721|3721|3720|3722|3721|3720.5|3719|910
1645697800000|2022-02-24 10:16:40|3720.5|3719.5|3720|3718.5|3720.5|3719.5|3719.5|3718|0
1645697810000|2022-02-24 10:16:50|3719.5|3718|3718.5|3717|3719.5|3718|3718.5|3717|77
1645697820000|2022-02-24 10:17:00|3719|3716.5|3720|3719|3720|3719|3719|3716.5|281
1645697830000|2022-02-24 10:17:10|3721|3719.5|3721|3720|3721.5|3720|3721|3719.5|758
1645697840000|2022-02-24 10:17:20|3720.5|3719.5|3720|3719|3720.5|3720|3720|3718|1212
1645697850000|2022-02-24 10:17:30|3720.5|3719.5|3721|3720|3721|3720|3720.5|3719.5|415
1645697860000|2022-02-24 10:17:40|3721.5|3720.5|3722.5|3721.5|3722.5|3722|3721.5|3720.5|1743
1645697870000|2022-02-24 10:17:50|3723|3722|3722.5|3721|3724|3722.5|3722.5|3721|942
1645697880000|2022-02-24 10:18:00|3722|3720.5|3722.5|3721.5|3723|3721.5|3721.5|3720.5|416
1645697890000|2022-02-24 10:18:10|3723|3721|3723|3721.5|3723|3721.5|3721.5|3721|1733
1645697900000|2022-02-24 10:18:20|3722.5|3722|3723.5|3722|3723.5|3723|3722.5|3721|483
1645697910000|2022-02-24 10:18:30|3723|3722.5|3723|3721|3723.5|3723|3723|3721|300
1645697920000|2022-02-24 10:18:40|3722.5|3721.5|3722|3720.5|3723|3722|3722|3720.5|1683
1645697930000|2022-02-24 10:18:50|3721.5|3721|3722|3720.5|3723|3721.5|3721.5|3720.5|312
1645697940000|2022-02-24 10:19:00|3721.5|3721.5|3722|3720.5|3722.5|3721.5|3721.5|3720.5|300
1645697950000|2022-02-24 10:19:10|3721.5|3721.5|3722|3721.5|3722|3721.5|3721.5|3721.5|440
1645697960000|2022-02-24 10:19:20|3722.5|3721|3722|3721|3722.5|3721.5|3721.5|3720.5|2627
1645697970000|2022-02-24 10:19:30|3721.5|3720.5|3720|3718.5|3721.5|3721|3720|3718.5|542
1645697980000|2022-02-24 10:19:40|3719.5|3718|3718|3716.5|3720|3719.5|3718|3716.5|1482
1645697990000|2022-02-24 10:19:50|3717.5|3716|3718|3717|3718.5|3717.5|3717.5|3716|333
1645698000000|2022-02-24 10:20:00|3718.5|3717.5|3719|3717.5|3719.5|3718|3718|3717.5|675
1645698010000|2022-02-24 10:20:10|3718.5|3718|3718|3717|3719|3718|3717.5|3716.5|350
1645698020000|2022-02-24 10:20:20|3717|3717.5|3717|3716|3717|3717.5|3716.5|3715.5|1545
1645698030000|2022-02-24 10:20:30|3717.5|3716.5|3718|3717|3718|3717.5|3717.5|3716|900
1645698040000|2022-02-24 10:20:40|3717|3716.5|3717.5|3716.5|3718|3716.5|3717|3716|503
1645698050000|2022-02-24 10:20:50|3717|3716|3715|3714.5|3717|3716|3715|3714.5|198
1645698060000|2022-02-24 10:21:00|3716|3715|3714|3712.5|3716|3715|3714|3712|114
1645698070000|2022-02-24 10:21:10|3713.5|3712|3712.5|3711.5|3713.5|3712|3711.5|3710.5|1854
1645698080000|2022-02-24 10:21:20|3713|3711|3713|3711.5|3713|3712|3713|3711|158
1645698090000|2022-02-24 10:21:30|3712.5|3711|3712|3710.5|3712.5|3711|3712|3710.5|0
1645698100000|2022-02-24 10:21:40|3712.5|3711|3712.5|3711|3713|3712|3712.5|3711|1378
1645698120000|2022-02-24 10:22:00|3712|3710.5|3711|3709.5|3712|3711|3710.5|3709|765
1645698130000|2022-02-24 10:22:10|3710|3709|3710.5|3709.5|3711|3709.5|3709.5|3708.5|2689
1645698140000|2022-02-24 10:22:20|3710|3709|3708|3707|3710.5|3710|3708|3707|782
1645698150000|2022-02-24 10:22:30|3709|3707.5|3706|3704.5|3709|3708.5|3706|3704|1030
1645698160000|2022-02-24 10:22:40||3704||3705||3705||3704|400
1645698170000|2022-02-24 10:22:50|3705.5|3705.5|3706|3705|3706|3705.5|3705|3703.5|3433
1645698180000|2022-02-24 10:23:00|3705.5|3704.5|3706|3705|3706.5|3705.5|3704.5|3704|3474
1645698190000|2022-02-24 10:23:10|3705.5|3704.5|3705|3703.5|3705.5|3704.5|3704|3703|3062
1645698200000|2022-02-24 10:23:20|3704.5|3703|3705|3704.5|3705|3704.5|3704|3703|1161
1645698210000|2022-02-24 10:23:30|3706|3705|3704.5|3703|3706|3705|3704|3703|423
1645698220000|2022-02-24 10:23:40|3704|3703.5|3702.5|3701|3704|3703.5|3702.5|3701|753
1645698230000|2022-02-24 10:23:50|3702|3701.5|3702|3700.5|3702|3701.5|3700|3698.5|2330
1645698240000|2022-02-24 10:24:00|3701.5|3700|3700.5|3699.5|3702.5|3701.5|3700.5|3699|3700
1645698250000|2022-02-24 10:24:10|3700|3699|3701.5|3700|3701.5|3701|3700|3699|452
1645698260000|2022-02-24 10:24:20|3701|3699.5|3700|3699|3701|3699.5|3698.5|3698|2429
1645698270000|2022-02-24 10:24:30|3699.5|3698.5|3699.5|3698|3700.5|3699.5|3699|3698|1073
1645698280000|2022-02-24 10:24:40|3700|3698.5|3699.5|3698|3700.5|3699.5|3699|3698|1617
1645698290000|2022-02-24 10:24:50|3700|3698.5|3700.5|3699.5|3701.5|3700.5|3698|3697.5|5618
1645698300000|2022-02-24 10:25:00|3700|3699|3699|3697|3700.5|3699|3697.5|3696|1396
1645698310000|2022-02-24 10:25:10|3698.5|3697.5|3699.5|3698|3699.5|3698|3698.5|3696.5|1879
1645698320000|2022-02-24 10:25:20|3698.5|3697.5|3700.5|3699.5|3700.5|3699.5|3698.5|3697.5|5144
1645698330000|2022-02-24 10:25:30|3701|3699|3703.5|3702|3703.5|3703|3701|3699|2061
1645698340000|2022-02-24 10:25:40|3704|3703|3705|3704|3705|3704|3703.5|3702|1711
1645698350000|2022-02-24 10:25:50|3704.5|3703|3705|3704|3705|3704|3704.5|3703|209
1645698360000|2022-02-24 10:26:00|3705.5|3704.5|3708|3706.5|3708|3706.5|3705.5|3704.5|866
1645698370000|2022-02-24 10:26:10|3708.5|3707|3710|3708.5|3710.5|3709|3708|3707|1988
1645698380000|2022-02-24 10:26:20|3709.5|3708|3706.5|3705.5|3709.5|3708|3706.5|3705.5|1166
1645698390000|2022-02-24 10:26:30|3707|3706|3705.5|3704.5|3707.5|3706.5|3705.5|3704.5|250
1645698400000|2022-02-24 10:26:40|3705|3704|3706|3704.5|3706|3705|3705|3704|963
1645698410000|2022-02-24 10:26:50|3705.5|3704|3705.5|3704|3705.5|3704|3705|3704|441
1645698420000|2022-02-24 10:27:00|3705|3703.5|3705.5|3704|3705.5|3704|3704.5|3703|630
1645698430000|2022-02-24 10:27:10|3706|3704.5|3703.5|3702|3706|3705|3703.5|3702|1589
1645698440000|2022-02-24 10:27:20||3702.5||3702||3702.5||3702|96
1645698450000|2022-02-24 10:27:30|3703|3701.5|3704|3703|3704.5|3703|3702|3700.5|1750
1645698460000|2022-02-24 10:27:40|3704.5|3703.5|3705.5|3704.5|3706|3705|3704|3703.5|690
1645698470000|2022-02-24 10:27:50|3705|3704|3704|3703|3705|3704.5|3703.5|3702.5|684
1645698480000|2022-02-24 10:28:00|3704.5|3703.5|3705|3703.5|3705|3704|3704.5|3703.5|329
1645698490000|2022-02-24 10:28:10|3704.5|3703|3704|3703|3704.5|3703.5|3703.5|3702.5|293
1645698500000|2022-02-24 10:28:20|3703.5|3702.5|3703|3702.5|3703.5|3702.5|3702|3701|592
1645698510000|2022-02-24 10:28:30|3704|3703|3703.5|3702.5|3704.5|3703|3703.5|3702.5|88
1645698520000|2022-02-24 10:28:40|3702.5|3702|3702.5|3701.5|3702.5|3702|3702.5|3701|294
1645698530000|2022-02-24 10:28:50|3703|3702|3705|3704|3706|3704.5|3703|3702|431
1645698540000|2022-02-24 10:29:00|3705.5|3703.5|3706|3705|3706|3705|3705.5|3703|1033
1645698550000|2022-02-24 10:29:10|3706.5|3705.5|3705.5|3704.5|3707|3705.5|3705.5|3704.5|913
1645698560000|2022-02-24 10:29:20|3706.5|3705|3706|3704.5|3706.5|3705.5|3706|3704.5|39
1645698570000|2022-02-24 10:29:30|3705|3705|3706|3705|3706|3705.5|3705|3705|2614
1645698580000|2022-02-24 10:29:40|3705.5|3704.5|3705|3704|3705.5|3704.5|3704|3703|2114
1645698590000|2022-02-24 10:29:50|3706|3704.5|3706.5|3705|3707|3705.5|3705.5|3704|1415
1645698600000|2022-02-24 10:30:00|3706|3704|3704|3703|3706.5|3705|3704|3703|1583
1645698610000|2022-02-24 10:30:10|3704.5|3703.5|3702.5|3701|3704.5|3703.5|3702|3701|887
1645698620000|2022-02-24 10:30:20|3703|3700.5|3703.5|3702|3703.5|3702.5|3703|3700.5|666
1645698630000|2022-02-24 10:30:30|3704|3702.5|3704.5|3703.5|3704.5|3704|3704|3702.5|284
1645698640000|2022-02-24 10:30:40|3704|3703|3704.5|3703|3704.5|3703|3703.5|3702|50
1645698650000|2022-02-24 10:30:50|3705|3703.5|3705.5|3704|3707|3705.5|3704.5|3703.5|1899
1645698660000|2022-02-24 10:31:00|3706|3704.5|3706|3705|3706.5|3705|3706|3704.5|0
1645698670000|2022-02-24 10:31:10|3707|3705.5|3709.5|3708.5|3710|3709|3707|3705.5|2772
1645698680000|2022-02-24 10:31:20|3710|3708|3710.5|3709|3711.5|3709.5|3709.5|3708|2404
1645698690000|2022-02-24 10:31:30|3711|3709.5|3711|3709.5|3711.5|3710.5|3710.5|3709|151
1645698700000|2022-02-24 10:31:40|3710.5|3710|3710|3709|3710.5|3710.5|3709.5|3709|1226
1645698710000|2022-02-24 10:31:50|3711|3709.5|3710.5|3709.5|3711.5|3710|3710.5|3709|157
1645698720000|2022-02-24 10:32:00|3711|3710|3711.5|3710|3711.5|3710|3711|3709.5|55
1645698730000|2022-02-24 10:32:10|3711|3709.5|3711|3709.5|3711|3709.5|3709.5|3709|677
1645698740000|2022-02-24 10:32:20|3711.5|3710|3712|3710.5|3713|3711.5|3711.5|3710|194
1645698750000|2022-02-24 10:32:30|3711|3710|3711|3709.5|3711|3710|3711|3709.5|61
1645698760000|2022-02-24 10:32:40|3710.5|3710|3711|3709.5|3711|3710|3710|3708.5|93
1645698770000|2022-02-24 10:32:50|3712|3710|3712|3710.5|3712.5|3711|3711.5|3710|728
1645698780000|2022-02-24 10:33:00|3711.5|3710|3711.5|3710|3712.5|3711|3710.5|3709|121
1645698790000|2022-02-24 10:33:10|3710.5|3709.5|3709|3707.5|3710.5|3709.5|3709|3707.5|945
1645698800000|2022-02-24 10:33:20|3709.5|3708|3708|3707|3709.5|3708|3708|3707|299
1645698810000|2022-02-24 10:33:30|3707.5|3706.5|3709|3707.5|3709|3707.5|3707.5|3706.5|756
1645698820000|2022-02-24 10:33:40|3708.5|3707|3707.5|3706|3709|3707|3707|3705.5|793
1645698830000|2022-02-24 10:33:50|3707|3705.5|3706.5|3705|3707.5|3706|3706.5|3705|0
1645698840000|2022-02-24 10:34:00|3707|3705.5|3705|3704|3707|3705.5|3704.5|3702.5|1161
1645698850000|2022-02-24 10:34:10|3706|3704.5|3706|3704.5|3706|3705|3706|3704.5|338
1645698860000|2022-02-24 10:34:20|3705.5|3704|3705.5|3704|3706|3705|3704.5|3704|683
1645698870000|2022-02-24 10:34:30|3705|3703.5|3703.5|3702|3705|3703.5|3703.5|3702|361
1645698880000|2022-02-24 10:34:40|3704|3702.5|3704|3703|3704.5|3703.5|3704|3702.5|342
1645698890000|2022-02-24 10:34:50|3703.5|3702.5|3704.5|3703.5|3704.5|3703.5|3703.5|3702|440
1645698900000|2022-02-24 10:35:00|3704|3703|3703.5|3702|3704|3703|3703.5|3702|1095
1645698910000|2022-02-24 10:35:10|3703|3702.5|3703|3702|3703|3702.5|3702|3700.5|849
1645698920000|2022-02-24 10:35:20|3702.5|3701.5|3702.5|3701|3702.5|3701.5|3702|3701|2192
1645698930000|2022-02-24 10:35:30|3702|3700.5|3701|3699.5|3702|3700.5|3701|3699.5|0
1645698940000|2022-02-24 10:35:40|3700.5|3700|3700|3698.5|3701.5|3701|3699.5|3698.5|5139
1645698950000|2022-02-24 10:35:50|3699.5|3698|3698|3697|3699.5|3698|3698|3696|762
1645698960000|2022-02-24 10:36:00|3698.5|3697.5|3698.5|3697|3698.5|3698|3698.5|3696.5|846
1645698970000|2022-02-24 10:36:10|3698|3696.5|3697.5|3696|3698|3696.5|3696.5|3695|3382
1645698980000|2022-02-24 10:36:20|3697|3695.5|3695.5|3695|3697|3695.5|3695.5|3695|355
1645698990000|2022-02-24 10:36:30|3695|3694.5|3696.5|3695|3696.5|3695|3694.5|3692.5|2117
1645699000000|2022-02-24 10:36:40|3696|3694.5|3695|3694|3696.5|3695|3695|3694|66
1645699010000|2022-02-24 10:36:50|3695.5|3694.5|3695|3694.5|3696|3695|3695|3694|775
1645699020000|2022-02-24 10:37:00|3695.5|3695|3698|3696.5|3698.5|3697|3695.5|3694.5|2121
1645699030000|2022-02-24 10:37:10|3698.5|3697|3698.5|3697|3698.5|3697|3697.5|3696.5|323
1645699040000|2022-02-24 10:37:20|3699|3697.5|3699.5|3697.5|3699.5|3699|3696.5|3696|8492
1645699050000|2022-02-24 10:37:30|3699|3698|3701|3699.5|3701|3699.5|3699|3697.5|1570
1645699060000|2022-02-24 10:37:40|3701.5|3700|3700.5|3698.5|3701.5|3700.5|3700.5|3698.5|227
1645699070000|2022-02-24 10:37:50|3700|3698|3699.5|3698|3700|3698|3699.5|3698|15692
1645699080000|2022-02-24 10:38:00||3698.5||3698||3698.5||3698|0
1645699090000|2022-02-24 10:38:10|3699|3698.5|3698|3696.5|3699|3698.5|3698|3696.5|905
1645699100000|2022-02-24 10:38:20|3697.5|3697|3697.5|3696.5|3698|3697|3697.5|3696.5|44
1645699110000|2022-02-24 10:38:30|3698|3697|3698|3697|3698.5|3697.5|3698|3696.5|376
1645699130000|2022-02-24 10:38:50|3699|3697.5|3699.5|3698.5|3699.5|3699|3699|3697.5|1674
1645699140000|2022-02-24 10:39:00|3699|3698|3698|3696.5|3699|3698|3698|3696.5|787
1645699150000|2022-02-24 10:39:10|3697.5|3697|3697.5|3696|3697.5|3697|3697.5|3696|2
1645699160000|2022-02-24 10:39:20|3698|3696.5|3700.5|3699|3700.5|3699|3698|3696.5|1145
1645699170000|2022-02-24 10:39:30|3700|3699.5|3700.5|3699.5|3701|3699.5|3700|3699|470
1645699180000|2022-02-24 10:39:40|3701|3700|3701|3700|3701|3700|3701|3699.5|76
1645699190000|2022-02-24 10:39:50|3701.5|3700.5|3702|3701|3703|3702|3701|3700.5|1885
1645699200000|2022-02-24 10:40:00|3701.5|3700.5|3703.5|3702.5|3703.5|3703|3701|3700|1253
1645699210000|2022-02-24 10:40:10|3703|3702|3703|3701.5|3703|3702|3703|3701.5|540
1645699220000|2022-02-24 10:40:20|3703.5|3702|3704.5|3703|3704.5|3704|3703.5|3701.5|664
1645699230000|2022-02-24 10:40:30||3703.5||3703||3703.5||3703|0
1645699240000|2022-02-24 10:40:40|3704|3702.5|3702.5|3701.5|3704|3702.5|3702.5|3701.5|257
1645699250000|2022-02-24 10:40:50|3702|3701|3702|3700.5|3702.5|3702|3702|3700.5|769
1645699260000|2022-02-24 10:41:00|3702.5|3701|3703|3701.5|3703|3702|3702.5|3701|436
1645699270000|2022-02-24 10:41:10|3702.5|3701|3701.5|3700.5|3702.5|3701|3701.5|3700.5|0
1645699280000|2022-02-24 10:41:20|3701|3700|3701|3700|3702|3701|3701|3700|420
1645699290000|2022-02-24 10:41:30|3701.5|3700.5|3701.5|3700.5|3702|3700.5|3701.5|3700.5|294
1645699300000|2022-02-24 10:41:40|3702|3700|3701.5|3700.5|3702|3701|3701.5|3700|316
1645699310000|2022-02-24 10:41:50|3702|3701|3702|3701.5|3702.5|3702|3702|3700.5|320
1645699320000|2022-02-24 10:42:00|3703|3702|3703.5|3702|3704|3702.5|3703|3702|256
1645699330000|2022-02-24 10:42:10|3702.5|3702.5|3704|3703|3704.5|3703.5|3702.5|3702|3733
1645699340000|2022-02-24 10:42:20|3704.5|3703.5|3705|3704|3705|3704|3704.5|3703.5|329
1645699350000|2022-02-24 10:42:30|3704|3703.5|3704.5|3703|3704.5|3704|3703.5|3703|2761
1645699360000|2022-02-24 10:42:40|3704|3702.5|3705|3704|3705|3704|3703|3702.5|1923
1645699370000|2022-02-24 10:42:50|3704.5|3703.5|3706.5|3705.5|3706.5|3705.5|3704.5|3703.5|383
1645699380000|2022-02-24 10:43:00|3706|3705|3705.5|3704|3706.5|3705|3705|3704|292
1645699390000|2022-02-24 10:43:10|3705|3704.5|3704.5|3703|3705.5|3705|3704|3703|5767
1645699400000|2022-02-24 10:43:20|3705|3703.5|3707|3706|3707.5|3706.5|3705|3703.5|7
1645699410000|2022-02-24 10:43:30|3706.5|3705.5|3707|3705.5|3707|3705.5|3706.5|3705.5|245
1645699420000|2022-02-24 10:43:40|3707.5|3706|3708.5|3707|3708.5|3707.5|3707.5|3706|347
1645699430000|2022-02-24 10:43:50||3707.5||3707.5||3707.5||3707.5|57
1645699440000|2022-02-24 10:44:00|3707.5|3707|3707.5|3706|3707.5|3707|3706.5|3706|1768
1645699450000|2022-02-24 10:44:10|3707|3706.5|3707.5|3706.5|3707.5|3706.5|3707|3706.5|344
1645699460000|2022-02-24 10:44:20|3708|3707|3707.5|3707|3708.5|3707.5|3707.5|3707|241
1645699470000|2022-02-24 10:44:30|3707|3706|3706|3705|3707|3706|3706|3705|1140
1645699480000|2022-02-24 10:44:40|3706.5|3705.5|3706.5|3705|3706.5|3705.5|3705.5|3704.5|851
1645699500000|2022-02-24 10:45:00|3705|3704.5|3703.5|3702.5|3706|3704.5|3703.5|3702.5|3666
1645699510000|2022-02-24 10:45:10|3704|3703|3704|3703|3704|3703.5|3704|3703|270
1645699520000|2022-02-24 10:45:20|3703.5||3704||3704||3703.5||572
1645699530000|2022-02-24 10:45:30|3703.5|3702.5|3703|3702|3703.5|3703|3702.5|3701.5|130
1645699540000|2022-02-24 10:45:40|3703.5|3702.5|3703|3701.5|3703.5|3702.5|3703|3701.5|37
1645699550000|2022-02-24 10:45:50|3702.5|3701|3702.5|3701|3702.5|3701|3700.5|3699|3772
1645699560000|2022-02-24 10:46:00|3702|3700.5|3700.5|3699.5|3702|3700.5|3700|3699.5|564
1645699570000|2022-02-24 10:46:10|3701|3700|3700|3699|3701|3700|3700|3699|1104
1645699580000|2022-02-24 10:46:20|3699.5|3698.5|3699|3698|3699.5|3698.5|3698.5|3697|1978
1645699590000|2022-02-24 10:46:30|3698.5|3698.5|3698.5|3697|3699|3698.5|3698|3697|4556
1645699600000|2022-02-24 10:46:40||3697.5||3697.5||3697.5||3697.5|13
1645699610000|2022-02-24 10:46:50|3699|3697|3700.5|3699|3700.5|3699.5|3699|3697|2040
1645699620000|2022-02-24 10:47:00|3701|3699.5|3702|3701|3702|3701|3701|3699|380
1645699630000|2022-02-24 10:47:10|3701.5|3700.5|3701.5|3700.5|3701.5|3701|3701.5|3700.5|522
1645699640000|2022-02-24 10:47:20|3702|3701|3702.5|3701.5|3703.5|3702|3702|3701|1802
1645699650000|2022-02-24 10:47:30|3702|3701|3700|3698.5|3702.5|3701|3699.5|3698.5|4733
1645699660000|2022-02-24 10:47:40||3699||3699||3699||3699|67
1645699670000|2022-02-24 10:47:50|3700.5|3699.5|3700|3699|3701|3700|3700|3699|234
1645699680000|2022-02-24 10:48:00|3700.5|3699.5|3701|3699.5|3701|3700|3700.5|3699|0
1645699690000|2022-02-24 10:48:10|3700.5|3699|3700.5|3699|3700.5|3699.5|3700|3699|150
1645699700000|2022-02-24 10:48:20|3700|3699.5|3701.5|3700|3701.5|3701|3700|3699|898
1645699710000|2022-02-24 10:48:30|3702|3700.5|3702.5|3701|3702.5|3701.5|3701.5|3700.5|2530
1645699720000|2022-02-24 10:48:40|3702|3700.5|3701.5|3700|3702|3701|3701|3699.5|104
1645699730000|2022-02-24 10:48:50|3701|3699.5|3699.5|3698|3701.5|3700|3699.5|3698|2989
1645699740000|2022-02-24 10:49:00|3700|3698.5|3700.5|3699.5|3701|3699.5|3700|3698|1243
1645699750000|2022-02-24 10:49:10|3701|3700|3699|3698|3701|3700|3699|3698|1031
1645699760000|2022-02-24 10:49:20|||||||||227
1645699770000|2022-02-24 10:49:30|3698.5|3697.5|3699|3698|3699|3698|3698.5|3697.5|1807
1645699780000|2022-02-24 10:49:40|3699.5|3698.5|3700.5|3699|3700.5|3700|3699.5|3698.5|1636
1645699790000|2022-02-24 10:49:50|3700|3699.5|3701|3700|3701|3700|3700|3699|2168
1645699800000|2022-02-24 10:50:00|3701.5|3700.5|3702|3701|3702|3701|3701|3700|1477
1645699810000|2022-02-24 10:50:10|3701.5|3700.5|3700.5|3699.5|3701.5|3700.5|3700|3699|7811
1645699820000|2022-02-24 10:50:20|3701|3700|3702|3701|3702|3701|3701|3700|1067
1645699830000|2022-02-24 10:50:30|3701.5|3700.5|3703|3702|3703|3702|3701|3700.5|1602
1645699840000|2022-02-24 10:50:40|3702.5|3701.5|3701|3700|3702.5|3701.5|3701|3699.5|2920
1645699850000|2022-02-24 10:50:50|3701.5|3700.5|3704|3703|3704|3703|3701.5|3700.5|2601
1645699860000|2022-02-24 10:51:00|3703.5|3703.5|3703.5|3702.5|3705|3703.5|3703.5|3702.5|1179
1645699870000|2022-02-24 10:51:10|3704|3703|3704|3702.5|3704|3703|3704|3702.5|0
1645699880000|2022-02-24 10:51:20|3703.5||3704||3704||3703.5||0
1645699890000|2022-02-24 10:51:30|3704.5|3703|3704|3703|3704.5|3703.5|3704|3703|873
1645699900000|2022-02-24 10:51:40||3703.5||3703||3703.5||3703|0
1645699910000|2022-02-24 10:51:50|||||||||228
1645699920000|2022-02-24 10:52:00|3704.5|3703.5|3704|3703|3704.5|3703.5|3704|3703|58
1645699930000|2022-02-24 10:52:10|3704.5|3702.5|3703.5|3702.5|3704.5|3702.5|3703.5|3702.5|1551
1645699940000|2022-02-24 10:52:20|3704|3703|3706.5|3705.5|3706.5|3706|3704|3703|3129
1645699950000|2022-02-24 10:52:30|3706|3705|3705.5|3704.5|3706.5|3705|3705.5|3704|1145
1645699960000|2022-02-24 10:52:40|3705|3704|3705.5|3704|3706|3705|3705|3703.5|2094
1645699970000|2022-02-24 10:52:50|3705|3703.5|3704|3702.5|3705|3704|3704|3702.5|394
1645699980000|2022-02-24 10:53:00|3703.5|3703|3703|3702|3703.5|3703|3703|3701.5|765
1645699990000|2022-02-24 10:53:10|3702.5|3702.5|3704.5|3703.5|3704.5|3703.5|3702.5|3702.5|993
1645700000000|2022-02-24 10:53:20|3704|3704|3704|3703|3704|3704|3703.5|3703|419
1645700010000|2022-02-24 10:53:30|3703.5|3702.5|3703.5|3702|3703.5|3702.5|3703.5|3702|102
1645700020000|2022-02-24 10:53:40|3703|3702.5|3701.5|3700|3703.5|3702.5|3701.5|3700|2380
1645700030000|2022-02-24 10:53:50|3701|3700.5|3701|3699.5|3701|3700.5|3700|3699|301
1645700040000|2022-02-24 10:54:00|3701.5|3700|3702|3700.5|3702.5|3701.5|3701.5|3700|2058
1645700050000|2022-02-24 10:54:10|3702.5|3701|3703.5|3702.5|3704.5|3704|3702.5|3701|2318
1645700070000|2022-02-24 10:54:30|3703|3702|3702.5|3701.5|3703|3702|3702.5|3701.5|331
1645700080000|2022-02-24 10:54:40|3702|3701|3702|3701|3702.5|3702|3701.5|3700.5|1259
1645700090000|2022-02-24 10:54:50|3701.5|3700.5|3701.5|3700|3701.5|3700.5|3700.5|3699.5|936
1645700100000|2022-02-24 10:55:00|3702|3700.5|3702.5|3701.5|3702.5|3701.5|3701.5|3700.5|1365
1645700110000|2022-02-24 10:55:10|3702|3702|3702|3700.5|3702|3702|3701.5|3700.5|1774
1645700120000|2022-02-24 10:55:20|3702.5|3701|3702.5|3701|3702.5|3702|3702.5|3701|649
1645700130000|2022-02-24 10:55:30|3703|3701.5|3704|3703|3704|3703|3703|3701.5|2103
1645700140000|2022-02-24 10:55:40|3704.5|3703.5|3704.5|3703.5|3705|3704.5|3703.5|3703|1770
1645700150000|2022-02-24 10:55:50|||||||||55
1645700160000|2022-02-24 10:56:00|3704|3703|3704.5|3703.5|3704.5|3703.5|3703.5|3702.5|365
1645700170000|2022-02-24 10:56:10|3704|3703|3706|3704.5|3706|3704.5|3703.5|3703|2925
1645700180000|2022-02-24 10:56:20|3705.5|3704|3705|3703.5|3705.5|3704|3705|3703.5|1868
1645700190000|2022-02-24 10:56:30|3704.5|3703|3704.5|3703|3704.5|3703|3704.5|3703|540
1645700200000|2022-02-24 10:56:40|3704|3703.5|3703.5|3702.5|3704|3703.5|3703.5|3702.5|542
1645700210000|2022-02-24 10:56:50|3703|3702|3702|3701.5|3703|3702|3702|3700.5|1536
1645700220000|2022-02-24 10:57:00|3702.5|3702|3703|3701.5|3703|3702.5|3702.5|3701.5|75
1645700230000|2022-02-24 10:57:10|3702.5|3701|3701.5|3700|3702.5|3701.5|3700.5|3700|966
1645700240000|2022-02-24 10:57:20|3701|3700.5|3700.5|3699.5|3701|3700.5|3700.5|3699.5|718
1645700250000|2022-02-24 10:57:30|3701|3700|3700|3698.5|3701|3700|3700|3698|1910
1645700260000|2022-02-24 10:57:40|3699.5|3699|3699.5|3698.5|3699.5|3699|3699.5|3698.5|0
1645700270000|2022-02-24 10:57:50|3700.5|3699|3700.5|3699.5|3700.5|3699.5|3700|3698.5|320
1645700280000|2022-02-24 10:58:00|3700|3699|3698.5|3697|3700|3699|3698|3697|494
1645700290000|2022-02-24 10:58:10|3698|3697.5|3697.5|3696|3698|3697.5|3697.5|3696|200
1645700300000|2022-02-24 10:58:20|3697|3695.5|3696.5|3695|3697|3695.5|3696|3694.5|146
1645700310000|2022-02-24 10:58:30|||||||||50
1645700320000|2022-02-24 10:58:40|3696|3694.5|3695.5|3694.5|3696|3695|3695.5|3694.5|3757
1645700330000|2022-02-24 10:58:50|3695|3694|3695|3693.5|3695.5|3694.5|3694.5|3693|604
1645700340000|2022-02-24 10:59:00|3695.5|3694|3696.5|3695.5|3696.5|3696|3695.5|3694|2302
1645700350000|2022-02-24 10:59:10|3696|3695|3696|3695|3696|3695.5|3695|3694|2214
1645700360000|2022-02-24 10:59:20|3696.5|3694.5|3697|3696|3697.5|3696.5|3696.5|3694.5|392
1645700370000|2022-02-24 10:59:30|3696.5|3695.5|3696|3695|3696.5|3696|3696|3695|731
1645700380000|2022-02-24 10:59:40|3695.5|3694.5|3695.5|3694.5|3695.5|3694.5|3695|3694|1452
1645700390000|2022-02-24 10:59:50|3696|3695|3696.5|3695.5|3696.5|3695.5|3696|3695|1226
1645700400000|2022-02-24 11:00:00|3696|3695|3696.5|3695.5|3696.5|3695.5|3695.5|3694.5|212
1645700410000|2022-02-24 11:00:10|3697|3696|3697.5|3696.5|3697.5|3696.5|3696.5|3696|1145
1645700420000|2022-02-24 11:00:20|3697|3697|3698|3697|3698|3697|3697|3696.5|764
1645700430000|2022-02-24 11:00:30|3697|3696.5|3696.5|3695.5|3697.5|3696.5|3696|3695.5|2109
1645700440000|2022-02-24 11:00:40|3697|3696|3696|3694.5|3697|3696|3695.5|3694.5|2161
1645700450000|2022-02-24 11:00:50|3695.5|3694|3693.5|3692.5|3695.5|3694|3693|3692.5|2899
1645700460000|2022-02-24 11:01:00|3694|3693|3694|3693|3694.5|3693.5|3693.5|3693|2143
1645700470000|2022-02-24 11:01:10|3694.5|3693.5|3693.5|3692.5|3694.5|3693.5|3693.5|3692.5|1026
1645700480000|2022-02-24 11:01:20|||||||||549
1645700490000|2022-02-24 11:01:30|3693|3692|3693.5|3692|3693.5|3692|3692.5|3691|1732
1645700500000|2022-02-24 11:01:40|3693|3691.5|3692.5|3691|3693|3691.5|3692.5|3691|776
1645700510000|2022-02-24 11:01:50|3691|3690.5|3689|3688|3692.5|3691|3688.5|3687.5|1557
1645700520000|2022-02-24 11:02:00|3688.5|3687.5|3689|3688|3690|3689|3688.5|3687.5|3927
1645700530000|2022-02-24 11:02:10|3689.5|3688.5|3689|3688|3689.5|3688.5|3688.5|3687.5|911
1645700540000|2022-02-24 11:02:20|3689.5|3688.5|3689|3688|3689.5|3688.5|3689|3688|0
1645700550000|2022-02-24 11:02:30|3689.5|3688.5|3690|3689|3690|3689.5|3689.5|3688.5|573
1645700560000|2022-02-24 11:02:40|3690.5|3689.5|3690.5|3689|3690.5|3689.5|3690.5|3689|2
1645700570000|2022-02-24 11:02:50|3690|3689.5|3690.5|3689|3690.5|3689.5|3689.5|3689|37
1645700580000|2022-02-24 11:03:00|3690|3688.5|3689.5|3688|3690.5|3689|3689|3688|1939
1645700590000|2022-02-24 11:03:10|3690|3688.5|3690.5|3690|3691|3690|3690|3688.5|952
1645700600000|2022-02-24 11:03:20|3691|3690.5|3691|3690.5|3691|3690.5|3691|3690|148
1645700610000|2022-02-24 11:03:30|3690.5|3690|3690.5|3689|3690.5|3690|3690.5|3689|970
1645700620000|2022-02-24 11:03:40|3689.5|3689.5|3690|3689|3690.5|3689.5|3689.5|3689|83
1645700630000|2022-02-24 11:03:50|3689|3689.5|3689.5|3688.5|3690.5|3689.5|3689|3688.5|339
1645700640000|2022-02-24 11:04:00|3689|3687.5|3686|3685.5|3689|3688.5|3686|3685.5|1859
1645700650000|2022-02-24 11:04:10|3685.5|3685|3686.5|3685|3686.5|3685.5|3685.5|3684|1067
1645700660000|2022-02-24 11:04:20|3686|3685.5|3686|3685|3686|3685.5|3686|3685|0
1645700670000|2022-02-24 11:04:30|3686.5|3685.5|3689|3688|3689|3688|3686.5|3685.5|2881
1645700680000|2022-02-24 11:04:40|3689.5|3688.5|3690.5|3689.5|3690.5|3689.5|3689.5|3688.5|25
1645700690000|2022-02-24 11:04:50|3690|3689|3689|3687.5|3690|3689|3688|3686.5|1043
1645700700000|2022-02-24 11:05:00|3689.5|3688|3689|3687.5|3690|3688.5|3688.5|3687.5|0
1645700710000|2022-02-24 11:05:10|3689.5|3688|3690.5|3689.5|3690.5|3689.5|3689.5|3688|337
1645700720000|2022-02-24 11:05:20|3690|3689|3689.5|3688|3690|3689|3689|3687.5|120
1645700730000|2022-02-24 11:05:30|3690|3688.5|3690|3689|3690|3689.5|3688.5|3687.5|229
1645700740000|2022-02-24 11:05:40|3690.5|3689.5|3692|3691|3692.5|3691|3690.5|3689.5|643
1645700750000|2022-02-24 11:05:50|3692.5|3691.5|3692|3690.5|3693.5|3692|3691.5|3690|1711
1645700760000|2022-02-24 11:06:00|3691.5|3690|3691.5|3690.5|3692|3690.5|3690.5|3689.5|464
1645700770000|2022-02-24 11:06:10|3691|3690|3689.5|3688|3691|3690|3689|3688|2195
1645700780000|2022-02-24 11:06:20|3689|3688.5|3690|3689.5|3690|3689.5|3689|3688|0
1645700790000|2022-02-24 11:06:30|3689.5|3689|3691|3690|3691.5|3690|3689.5|3689|1659
1645700800000|2022-02-24 11:06:40|3691.5|3690.5|3691.5|3690.5|3691.5|3690.5|3691.5|3690.5|422
1645700810000|2022-02-24 11:06:50|3691|3690|3690.5|3689|3691|3690|3690|3689|706
1645700820000|2022-02-24 11:07:00|3691|3689.5|3689|3688|3691|3690|3689|3687.5|1287
1645700830000|2022-02-24 11:07:10|3688.5|3687.5|3688.5|3687|3688.5|3687.5|3688.5|3687|1074
1645700840000|2022-02-24 11:07:20|3688|3687.5|3688.5|3687|3688.5|3687.5|3687|3686|5639
1645700850000|2022-02-24 11:07:30|3688|3686.5|3690|3689|3690.5|3689.5|3687|3686.5|5218
1645700860000|2022-02-24 11:07:40|3689.5|3688.5|3690.5|3689|3691|3689.5|3689|3688.5|857
1645700870000|2022-02-24 11:07:50|3690|3688.5|3689.5|3688|3690|3688.5|3688.5|3687.5|1927
1645700880000|2022-02-24 11:08:00|3689|3688.5|3690|3689|3690.5|3690|3689|3688|2561
1645700890000|2022-02-24 11:08:10|3689.5|3688.5|3688.5|3687.5|3689.5|3688.5|3686.5|3686|7422
1645700900000|2022-02-24 11:08:20|3689|3688|3690.5|3689.5|3690.5|3689.5|3689|3688|866
1645700910000|2022-02-24 11:08:30|3690|3689|3689.5|3688.5|3690|3689|3689.5|3688.5|416
1645700920000|2022-02-24 11:08:40|3690|3689|3689.5|3688.5|3690|3689|3689.5|3688.5|257
1645700930000|2022-02-24 11:08:50|3690|3689|3690.5|3689.5|3690.5|3689.5|3689.5|3688.5|980
1645700940000|2022-02-24 11:09:00|3690|3689|3690.5|3689|3690.5|3689|3689|3687.5|683
1645700950000|2022-02-24 11:09:10|3690|3688.5|3689|3688|3690|3688.5|3689|3687.5|316
1645700960000|2022-02-24 11:09:20|3689.5|3688.5|3688.5|3688|3689.5|3688.5|3688.5|3687.5|114
1645700970000|2022-02-24 11:09:30|3689|3688.5|3690.5|3689|3691.5|3691|3689|3688.5|4816
1645700980000|2022-02-24 11:09:40|3690|3689.5|3693|3691.5|3693|3692|3689.5|3689|3225
1645700990000|2022-02-24 11:09:50|3692.5|3692|3692|3691|3694|3692.5|3692|3690.5|1355
1645701000000|2022-02-24 11:10:00|3691.5|3690.5|3691.5|3690.5|3691.5|3691|3691|3690.5|609
1645701010000|2022-02-24 11:10:10|3691|3690|3689.5|3688|3692|3690|3688|3687|4912
1645701020000|2022-02-24 11:10:20|3690|3688.5|3689|3687.5|3690|3689|3687.5|3686|3585
1645701030000|2022-02-24 11:10:30|3688.5|3688|3689|3688|3689.5|3689|3688.5|3687.5|1192
1645701040000|2022-02-24 11:10:40|3688.5|3687.5|3689|3687.5|3690.5|3689|3688.5|3687.5|823
1645701050000|2022-02-24 11:10:50|3688.5|3688|3689|3688|3689|3688|3688|3687|150
1645701060000|2022-02-24 11:11:00|3689.5|3688.5|3688.5|3687.5|3690|3689|3688|3687|2246
1645701070000|2022-02-24 11:11:10|3688|3687|3689|3688|3689.5|3688.5|3688|3687|1592
1645701080000|2022-02-24 11:11:20|3689.5|3687.5|3691.5|3690.5|3691.5|3690.5|3689.5|3687.5|1220
1645701090000|2022-02-24 11:11:30|3691|3690|3691.5|3690.5|3691.5|3690.5|3691|3689.5|806
1645701100000|2022-02-24 11:11:40|3692|3691|3690|3689|3693|3692|3690|3689|3420
1645701110000|2022-02-24 11:11:50|3689.5|3688.5|3691|3689.5|3691|3689.5|3689.5|3688.5|2030
1645701120000|2022-02-24 11:12:00|3690.5|3690|3692|3690.5|3692|3691.5|3690.5|3690|583
1645701130000|2022-02-24 11:12:10|3692.5|3691|3692.5|3691.5|3694|3692.5|3692.5|3690.5|3919
1645701140000|2022-02-24 11:12:20|3692|3691|3693|3691.5|3693|3692|3692|3690.5|923
1645701150000|2022-02-24 11:12:30|3693.5|3692|3695|3694|3695.5|3694|3693.5|3691.5|2738
1645701160000|2022-02-24 11:12:40|3694.5|3693.5|3693|3691.5|3694.5|3693.5|3692|3691|1355
1645701170000|2022-02-24 11:12:50|3692.5|3692|3693|3691.5|3693.5|3692.5|3692.5|3691.5|1151
1645701180000|2022-02-24 11:13:00|3692.5|3691|3691.5|3691|3693|3691|3691.5|3690|187
1645701190000|2022-02-24 11:13:10|3692|3691.5|3693|3692|3693.5|3692|3692|3691.5|220
1645701200000|2022-02-24 11:13:20|3693.5|3692.5|3693.5|3692.5|3693.5|3692.5|3693.5|3692.5|240
1645701220000|2022-02-24 11:13:40|3693|3692|3691.5|3690.5|3693|3692|3691.5|3690.5|1002
1645701230000|2022-02-24 11:13:50|3692|3691|3693|3692|3693|3692|3692|3691|589
1645701240000|2022-02-24 11:14:00|3693.5|3692.5|3693.5|3692.5|3693.5|3692.5|3693.5|3692.5|585
1645701250000|2022-02-24 11:14:10|3693|3692|3692.5|3691|3693.5|3692|3692.5|3691|417
1645701260000|2022-02-24 11:14:20|3693|3691.5|3691.5|3690.5|3693.5|3692.5|3691.5|3690.5|1544
1645701270000|2022-02-24 11:14:30|3692|3691|3693|3692|3693|3692|3692|3690.5|480
1645701280000|2022-02-24 11:14:40||3691.5||3691.5||3692||3691.5|0
1645701290000|2022-02-24 11:14:50|3693.5|3692|3693|3692|3693.5|3693|3693|3691.5|5115
1645701300000|2022-02-24 11:15:00|3692.5|3691.5|3693|3692|3693.5|3692.5|3691.5|3691|1071
1645701310000|2022-02-24 11:15:10|3692.5|3691.5|3692.5|3691.5|3692.5|3692|3692|3691.5|1378
1645701320000|2022-02-24 11:15:20|3692|3691|3690|3689|3692|3691|3689.5|3689|2110
1645701330000|2022-02-24 11:15:30|3690.5|3689.5|3691|3689.5|3691|3690|3690.5|3689.5|530
1645701340000|2022-02-24 11:15:40|3690|3690|3689.5|3688|3690|3690|3689|3688|1257
1645701350000|2022-02-24 11:15:50|3689|3687.5|3688.5|3687|3689.5|3687.5|3688|3687|1361
1645701360000|2022-02-24 11:16:00|3688|3686.5|3688.5|3687.5|3688.5|3687.5|3687|3686|910
1645701370000|2022-02-24 11:16:10|3689|3688|3688|3687|3689.5|3688|3688|3687|309
1645701380000|2022-02-24 11:16:20|3687.5|3686.5|3687|3686|3687.5|3686.5|3687|3686|420
1645701390000|2022-02-24 11:16:30|||||||||51
1645701400000|2022-02-24 11:16:40||3685.5||3686||3686||3685.5|387
1645701410000|2022-02-24 11:16:50|3686.5|3685.5|3685.5|3684.5|3686.5|3685.5|3685.5|3684.5|119
1645701420000|2022-02-24 11:17:00|3686|3685|3688|3687|3688|3687|3686|3684.5|2957
1645701430000|2022-02-24 11:17:10|3688.5|3687.5|3689.5|3688|3689.5|3688|3688|3687|424
1645701440000|2022-02-24 11:17:20|3690|3688.5|3689.5|3688.5|3690.5|3689|3689|3688.5|545
1645701450000|2022-02-24 11:17:30|3690|3689|3690.5|3689|3690.5|3689|3690|3689|46
1645701460000|2022-02-24 11:17:40|3690|3689.5|3690.5|3689.5|3691|3690.5|3690|3689|117
1645701470000|2022-02-24 11:17:50|3690|3689|3690|3689|3690|3689|3689.5|3688.5|96
1645701480000|2022-02-24 11:18:00|3690.5|3689.5|3690.5|3689.5|3690.5|3689.5|3690|3689.5|333
1645701490000|2022-02-24 11:18:10|3691|3690|3692.5|3691.5|3693|3691.5|3691|3690|70
1645701500000|2022-02-24 11:18:20|3692|3691|3692|3691|3692.5|3691|3691.5|3691|1398
1645701510000|2022-02-24 11:18:30|3692.5|3691.5|3693|3691.5|3693|3691.5|3692|3691|314
1645701520000|2022-02-24 11:18:40|3693.5|3692|3693.5|3692.5|3695|3693.5|3693.5|3692|2721
1645701530000|2022-02-24 11:18:50||3692||3692||3692||3692|0
1645701540000|2022-02-24 11:19:00|3693|3692.5|3693|3692|3693.5|3692.5|3693|3692|0
1645701560000|2022-02-24 11:19:20|3693.5|3692.5|3693.5|3692.5|3693.5|3693|3693|3692.5|307
1645701570000|2022-02-24 11:19:30|3693|3693|3694.5|3693|3694.5|3693|3693|3693|54
1645701580000|2022-02-24 11:19:40|3694|3693.5|3695|3694|3695|3694|3694|3693.5|1
1645701590000|2022-02-24 11:19:50|3694.5|3693.5|3694|3693|3694.5|3693.5|3694|3693|154
1645701600000|2022-02-24 11:20:00|3694.5|3693.5|3696.5|3695|3696.5|3695|3694.5|3693.5|1309
1645701610000|2022-02-24 11:20:10|3696|3694.5|3696.5|3695.5|3696.5|3695.5|3695.5|3694.5|175
1645701620000|2022-02-24 11:20:20|3696|3695|3695.5|3694.5|3696|3695|3695|3694|1224
1645701630000|2022-02-24 11:20:30|3696|3695|3697|3696|3697|3696|3696|3695|412
1645701640000|2022-02-24 11:20:40|3697.5|3696.5|3697.5|3696.5|3698|3697|3696.5|3695|1732
1645701650000|2022-02-24 11:20:50||3697||3696.5||3697||3696.5|0
1645701660000|2022-02-24 11:21:00|3697|3696|3696.5|3695.5|3697|3696|3696|3695.5|1883
1645701670000|2022-02-24 11:21:10|3697|3696.5|3698.5|3697|3698.5|3697|3697|3696.5|1408
1645701680000|2022-02-24 11:21:20|3698|3697.5|3698.5|3697|3699|3697.5|3698|3697|0
1645701690000|2022-02-24 11:21:30|3698|3696.5|3697|3695.5|3698|3696.5|3696.5|3695.5|285
1645701700000|2022-02-24 11:21:40|3696.5|3695|3695.5|3694.5|3696.5|3695|3695.5|3694.5|1598
1645701710000|2022-02-24 11:21:50|3695||3695.5||3695.5||3695||158
1645701720000|2022-02-24 11:22:00|3696|3695|3697|3695.5|3698|3697|3696|3695|2594
1645701730000|2022-02-24 11:22:10|3696.5|3695|3697|3696|3697.5|3696|3696|3694.5|824
1645701740000|2022-02-24 11:22:20|3696.5|3695.5|3697.5|3696.5|3697.5|3696.5|3696.5|3695.5|1509
1645701750000|2022-02-24 11:22:30|3698|3697|3698|3696.5|3698|3697|3697.5|3696.5|848
1645701760000|2022-02-24 11:22:40|3698.5|3697|3700.5|3699|3702|3701|3698.5|3696.5|5708
1645701770000|2022-02-24 11:22:50|3701|3699.5|3703|3701.5|3703|3701.5|3701|3699.5|1409
1645701780000|2022-02-24 11:23:00|3702.5|3702|3704.5|3702.5|3705|3703.5|3702.5|3702|68
1645701790000|2022-02-24 11:23:10|3704|3703|3705.5|3704|3706|3704|3703.5|3703|32
1645701800000|2022-02-24 11:23:20|3705|3704.5|3706|3705|3707|3705.5|3705|3704.5|1258
1645701810000|2022-02-24 11:23:30|3705|3704|3706.5|3705|3708|3706.5|3705|3704|915
1645701820000|2022-02-24 11:23:40|3707|3705.5|3707|3706.5|3708|3706.5|3707|3705.5|329
1645701830000|2022-02-24 11:23:50|3707.5|3707|3708.5|3707|3709.5|3708.5|3707.5|3707|251
1645701840000|2022-02-24 11:24:00||3707.5||3707.5||3707.5||3707.5|0
1645701850000|2022-02-24 11:24:10|3709.5|3708|3710|3708.5|3710.5|3710|3709.5|3708|2229
1645701860000|2022-02-24 11:24:20|3709.5|3709|3711|3710|3711|3710|3709.5|3708.5|237
1645701870000|2022-02-24 11:24:30|3711.5|3710.5|3711|3710|3711.5|3710.5|3711|3710|0
1645701890000|2022-02-24 11:24:50|3711.5|3710.5|3712.5|3711|3713.5|3712|3711.5|3710|1144
1645701900000|2022-02-24 11:25:00|3712|3710.5|3711|3709.5|3712|3710.5|3710|3709|1321
1645701910000|2022-02-24 11:25:10|3711.5|3710|3713.5|3712.5|3714.5|3713|3710.5|3710|1376
1645701920000|2022-02-24 11:25:20|3714|3713|3713|3712|3714.5|3713|3713|3712|430
1645701930000|2022-02-24 11:25:30|3712.5|3711.5|3712.5|3711|3712.5|3711.5|3712|3711|1201
1645701940000|2022-02-24 11:25:40|3712|3710.5|3711|3709.5|3712.5|3710.5|3709.5|3708.5|944
1645701950000|2022-02-24 11:25:50|3710.5|3708.5|3710|3708.5|3710.5|3708.5|3710|3708.5|0
1645701960000|2022-02-24 11:26:00|3710.5|3709|3710.5|3709|3710.5|3709.5|3710.5|3709|531
1645701970000|2022-02-24 11:26:10|3711.5|3709.5|3710.5|3709.5|3711.5|3710.5|3710.5|3709.5|74
1645701980000|2022-02-24 11:26:20||3709||3709.5||3709.5||3709|0
1645701990000|2022-02-24 11:26:30|3710|3709|3710|3709|3710|3709.5|3710|3709|95
1645702000000|2022-02-24 11:26:40|3709.5|3708|3708|3707|3709.5|3708|3708|3707|353
1645702010000|2022-02-24 11:26:50|3707.5|3706.5|3706|3704.5|3707.5|3706.5|3705.5|3704|186
1645702020000|2022-02-24 11:27:00|3705.5|3705|3705|3703.5|3706|3705|3704.5|3703.5|426
1645702030000|2022-02-24 11:27:10|3704.5|3702.5|3703.5|3702.5|3704.5|3703.5|3703.5|3702|1854
1645702040000|2022-02-24 11:27:20|3704|3703|3706.5|3705.5|3706.5|3705.5|3704|3702.5|2301
1645702050000|2022-02-24 11:27:30|3706|3705|3704.5|3703.5|3706|3705|3703.5|3702.5|1907
1645702060000|2022-02-24 11:27:40|3704|3703|3704.5|3703|3704.5|3703|3704|3703|1
1645702070000|2022-02-24 11:27:50|3704|3703.5|3705.5|3704|3705.5|3704.5|3704|3703.5|1764
1645702080000|2022-02-24 11:28:00|3705|3703.5|3704|3703|3705|3704|3704|3702.5|1016
1645702090000|2022-02-24 11:28:10|3703.5|3702.5|3702|3701|3703.5|3703|3702|3700.5|1924
1645702100000|2022-02-24 11:28:20|||||||||10
1645702110000|2022-02-24 11:28:30|3701.5|3700.5|3701|3699.5|3701.5|3700.5|3701|3699.5|0
1645702120000|2022-02-24 11:28:40||3700||3700||3700||3700|1
1645702130000|2022-02-24 11:28:50|3701.5|3700.5|3700.5|3699.5|3701.5|3701|3700.5|3699.5|2177
1645702140000|2022-02-24 11:29:00|3701|3700|3700|3699|3701.5|3700|3700|3698.5|1995
1645702150000|2022-02-24 11:29:10|3700.5|3699.5|3702.5|3701|3702.5|3701|3700.5|3699.5|315
1645702160000|2022-02-24 11:29:20|3702|3700.5|3701.5|3700|3702|3700.5|3700.5|3699|62
1645702170000|2022-02-24 11:29:30|3701|3699.5|3702.5|3701|3702.5|3701.5|3700|3699.5|1245
1645702180000|2022-02-24 11:29:40|3702|3700|3700.5|3699.5|3702.5|3700.5|3700|3699|730
1645702190000|2022-02-24 11:29:50|3700|3699|3699.5|3698|3700|3699|3699|3698|728
1645702200000|2022-02-24 11:30:00|3700|3698.5|3701|3700|3701|3700|3700|3698.5|723
1645702210000|2022-02-24 11:30:10|3701.5|3700.5|3701.5|3700|3702|3700.5|3701|3700|194
1645702220000|2022-02-24 11:30:20|3701|3700.5|3702|3701|3702|3701|3701|3700.5|187
1645702230000|2022-02-24 11:30:30|3701.5|3700.5|3701.5|3700.5|3702|3700.5|3701.5|3700.5|0
1645702240000|2022-02-24 11:30:40|3702|3701|3700.5|3699|3703|3702|3700.5|3699|3168
1645702250000|2022-02-24 11:30:50|3700|3698.5|3699.5|3698.5|3700|3698.5|3699.5|3698.5|178
1645702260000|2022-02-24 11:31:00|3700|3698|3702|3701|3702|3701|3699.5|3698|4292
1645702270000|2022-02-24 11:31:10|3701.5|3700.5|3699.5|3698.5|3701.5|3700.5|3699.5|3698.5|2585
1645702280000|2022-02-24 11:31:20|3698.5|3698|3700|3699|3700|3699|3698.5|3698|372
1645702290000|2022-02-24 11:31:30||3699.5||3699||3699.5||3699|5
1645702300000|2022-02-24 11:31:40|3699.5|3699.5|3700|3699|3700|3699.5|3699.5|3699|345
1645702310000|2022-02-24 11:31:50|3699.5|3699.5|3701|3699.5|3701.5|3700.5|3699.5|3699|840
1645702320000|2022-02-24 11:32:00|3700.5|3699|3700.5|3699.5|3701|3699.5|3700|3699|60
1645702330000|2022-02-24 11:32:10|3700|3699|3699|3698|3700.5|3699|3698.5|3697.5|5335
1645702340000|2022-02-24 11:32:20||3697.5||3698||3698.5||3697.5|1070
1645702360000|2022-02-24 11:32:40|3698.5|3697.5|3698.5|3698|3699|3698|3698.5|3697|1075
1645702370000|2022-02-24 11:32:50|3699|3697.5|3698.5|3697.5|3699|3697.5|3698.5|3697.5|1154
1645702380000|2022-02-24 11:33:00|3699|3698|3699.5|3698.5|3700.5|3699.5|3699|3698|1214
1645702390000|2022-02-24 11:33:10|3700|3699|3700.5|3699.5|3700.5|3699.5|3700|3699|444
1645702400000|2022-02-24 11:33:20|3701|3700|3701.5|3700.5|3702|3701.5|3701|3700|1946
1645702410000|2022-02-24 11:33:30|3702|3701|3702|3701.5|3702|3701.5|3702|3700.5|263
1645702420000|2022-02-24 11:33:40|||||||||5
1645702430000|2022-02-24 11:33:50|3701.5|3701|3701.5|3700.5|3702|3701|3701.5|3700.5|712
1645702440000|2022-02-24 11:34:00|3700.5|3700|3699|3698|3700.5|3700|3699|3698|2592
1645702450000|2022-02-24 11:34:10|3699.5|3698.5|3699.5|3698.5|3699.5|3699|3699.5|3698.5|1137
1645702460000|2022-02-24 11:34:20|3700|3699|3700|3698.5|3701|3699.5|3700|3698.5|851
1645702470000|2022-02-24 11:34:30|3699.5|3697.5|3698|3697|3699.5|3697.5|3698|3697|68
1645702480000|2022-02-24 11:34:40|3697.5|3696.5|3697|3696|3697.5|3696.5|3697|3696|13
1645702490000|2022-02-24 11:34:50|3696.5|3695.5|3695.5|3694|3696.5|3695.5|3695.5|3694|1223
1645702500000|2022-02-24 11:35:00|3695|3693.5|3694.5|3693|3695|3693.5|3694.5|3693|16
1645702510000|2022-02-24 11:35:10|3694|3693.5|3693.5|3693|3694|3693.5|3693.5|3693|1798
1645702520000|2022-02-24 11:35:20|3693|3692.5|3693|3692.5|3693.5|3693|3693|3692.5|1904
1645702530000|2022-02-24 11:35:30|3692.5|3692|3692.5|3691.5|3693.5|3693|3692|3690.5|2745
1645702540000|2022-02-24 11:35:40|3693|3692|3695|3693.5|3695|3693.5|3693|3692|1103
1645702550000|2022-02-24 11:35:50|3694.5|3693|3694.5|3693.5|3694.5|3693.5|3694.5|3693|0
1645702560000|2022-02-24 11:36:00|3695|3694|3695|3694|3695.5|3694.5|3694.5|3694|1987
1645702570000|2022-02-24 11:36:10|||||||||39
1645702580000|2022-02-24 11:36:20|3694.5||3695||3695||3694.5||591
1645702590000|2022-02-24 11:36:30|||||||||43
1645702600000|2022-02-24 11:36:40|3694.5||3694.5||3694.5||3694.5||166
1645702610000|2022-02-24 11:36:50|3694|3693.5|3693.5|3692|3694|3693.5|3693.5|3692|417
1645702620000|2022-02-24 11:37:00|3693|3692.5|3693|3692|3693|3692.5|3693|3692|0
1645702630000|2022-02-24 11:37:10|3692.5|3691.5|3692.5|3691.5|3692.5|3691.5|3692.5|3691.5|0
1645702640000|2022-02-24 11:37:20|3692|3691|3692.5|3691.5|3692.5|3691.5|3692|3690|5118
1645702650000|2022-02-24 11:37:30|||||||||192
1645702660000|2022-02-24 11:37:40|3692|3691|3691.5|3690.5|3692|3691|3691.5|3690.5|66
1645702670000|2022-02-24 11:37:50|3691|3690|3693|3691.5|3693|3692|3690.5|3690|3387
1645702680000|2022-02-24 11:38:00|3692.5|3691|3692.5|3691.5|3693|3692|3692|3691|0
1645702690000|2022-02-24 11:38:10||3691||3691||3691||3691|5
1645702700000|2022-02-24 11:38:20|3692|3691.5|3692|3691|3692.5|3691.5|3692|3691|160
1645702710000|2022-02-24 11:38:30|3692.5|3691.5|3695|3694|3695|3694|3692.5|3691.5|3259
1645702720000|2022-02-24 11:38:40|3694.5|3693.5|3694.5|3693.5|3694.5|3694|3694.5|3693.5|1132
1645702730000|2022-02-24 11:38:50|3695|3694|3696|3695|3696.5|3695.5|3695|3694|1739
1645702740000|2022-02-24 11:39:00||3695.5||3695||3695.5||3695|313
1645702780000|2022-02-24 11:39:40|3696.5|3695.5|3698.5|3698|3698.5|3698|3696.5|3695|1802
1645702790000|2022-02-24 11:39:50|3699|3698.5|3699|3698|3700|3698.5|3699|3698|177
1645702800000|2022-02-24 11:40:00|3699.5|3698.5|3699.5|3698|3699.5|3698.5|3699.5|3698|244
1645702810000|2022-02-24 11:40:10|3699|3697.5|3697|3696|3699|3697.5|3697|3696|1871
1645702820000|2022-02-24 11:40:20||3695.5||3696||3696||3695.5|386
1645702830000|2022-02-24 11:40:30|3697.5|3696.5|3700.5|3699.5|3700.5|3699.5|3697.5|3696.5|1815
1645702840000|2022-02-24 11:40:40|3701|3700|3701|3700|3701.5|3700.5|3700.5|3699.5|0
1645702850000|2022-02-24 11:40:50|3701.5|3700.5|3704|3703|3704|3703|3701.5|3700.5|633
1645702860000|2022-02-24 11:41:00|3704.5|3703.5|3704|3703|3704.5|3703.5|3704|3703|349
1645702870000|2022-02-24 11:41:10|3704.5|3703.5|3706|3704.5|3706|3704.5|3704|3703.5|4426
1645702880000|2022-02-24 11:41:20|3706.5|3705|3707.5|3706.5|3708|3706.5|3706.5|3704.5|220
1645702890000|2022-02-24 11:41:30|3707|3706|3707.5|3706.5|3707.5|3706.5|3707|3706|1
1645702900000|2022-02-24 11:41:40|3708|3707|3707.5|3706.5|3708|3707|3707.5|3706.5|891
1645702910000|2022-02-24 11:41:50|3707|3707|3709|3708|3709|3708|3707|3706.5|535
1645702920000|2022-02-24 11:42:00|3709.5|3708.5|3711|3709.5|3711|3709.5|3709.5|3708.5|0
1645702930000|2022-02-24 11:42:10|3710.5|3710|3709.5|3708.5|3712|3710.5|3709.5|3708.5|1367
1645702940000|2022-02-24 11:42:20|3710|3709|3711|3709.5|3711|3710|3710|3709|507
1645702950000|2022-02-24 11:42:30|3710.5|3709|3710.5|3709|3712|3711|3710.5|3709|3095
1645702960000|2022-02-24 11:42:40|3711|3709.5|3711|3710|3712|3711|3710.5|3709.5|2245
1645702970000|2022-02-24 11:42:50|3710.5|3709.5|3710.5|3709|3711|3710|3710|3709|974
1645702980000|2022-02-24 11:43:00|3710|3709.5|3711|3709.5|3711|3709.5|3710|3709|147
1645702990000|2022-02-24 11:43:10|3710.5|3709|3711|3710|3711|3710|3710.5|3709|0
1645703000000|2022-02-24 11:43:20|3711.5|3710.5|3711.5|3710.5|3711.5|3710.5|3711.5|3710|171
1645703010000|2022-02-24 11:43:30|3712.5|3711|3712.5|3711.5|3712.5|3711.5|3711.5|3710.5|2122
1645703020000|2022-02-24 11:43:40|3713|3712|3713|3712|3713|3712|3713|3711.5|50
1645703030000|2022-02-24 11:43:50|3713.5|3712.5|3713|3712|3713.5|3712.5|3712.5|3712|280
1645703040000|2022-02-24 11:44:00|3712.5|3711.5|3712.5|3711.5|3712.5|3712|3712|3710.5|1733
1645703050000|2022-02-24 11:44:10|3713|3712|3714|3712.5|3714|3713|3713|3712|208
1645703060000|2022-02-24 11:44:20|3713.5|3712|3711.5|3710.5|3714|3712|3711.5|3710.5|668
1645703070000|2022-02-24 11:44:30|3712|3711|3713.5|3712.5|3714|3712.5|3712|3711|568
1645703080000|2022-02-24 11:44:40|3714|3713|3715.5|3714|3715.5|3714.5|3714|3713|53
1645703090000|2022-02-24 11:44:50|3715|3714.5|3716|3714.5|3717|3715.5|3715|3714|303
1645703100000|2022-02-24 11:45:00|3715.5|3715|3714.5|3713|3716|3715|3714|3713|497
1645703110000|2022-02-24 11:45:10|3714||3714.5||3714.5||3714||739
1645703120000|2022-02-24 11:45:20|3715|3713.5|3715.5|3714|3715.5|3714.5|3715|3713.5|0
1645703130000|2022-02-24 11:45:30|3714.5|3713.5|3714|3713|3715.5|3714|3714|3713|41
1645703140000|2022-02-24 11:45:40|3713.5|3712.5|3715|3713.5|3715|3713.5|3713.5|3712.5|1193
1645703150000|2022-02-24 11:45:50|3714.5||3715||3715||3714.5||0
1645703160000|2022-02-24 11:46:00|3715.5|3714|3715|3714|3715.5|3714.5|3715|3714|0
1645703170000|2022-02-24 11:46:10|3715.5|3714.5|3716.5|3715|3716.5|3715|3714.5|3713.5|1726
1645703180000|2022-02-24 11:46:20|3716|3714.5|3714|3713|3716|3715.5|3714|3713|1794
1645703190000|2022-02-24 11:46:30||3713.5||3713.5||3713.5||3713.5|0
1645703200000|2022-02-24 11:46:40|3714.5|3714|3715.5|3714.5|3716|3714.5|3714|3713.5|1149
1645703210000|2022-02-24 11:46:50|3714.5|3714|3715.5|3714|3715.5|3714|3714.5|3713.5|66
1645703220000|2022-02-24 11:47:00|3715|3714.5|3715.5|3714|3715.5|3714.5|3715|3714|0
1645703230000|2022-02-24 11:47:10|3716|3714.5|3718|3716.5|3718|3717.5|3716|3714.5|3732
1645703240000|2022-02-24 11:47:20|3717.5|3716|3717|3715.5|3717.5|3716|3716|3715|472
1645703250000|2022-02-24 11:47:30|3717.5|3716|3717.5|3716.5|3717.5|3716.5|3717|3715.5|388
1645703260000|2022-02-24 11:47:40|3717|3716|3717|3716|3717|3716|3717|3716|159
1645703270000|2022-02-24 11:47:50|3716.5|3715.5|3717.5|3716.5|3717.5|3716.5|3715.5|3714.5|1781
1645703280000|2022-02-24 11:48:00|3717|3716|3716|3714.5|3717|3716.5|3715.5|3714.5|374
1645703290000|2022-02-24 11:48:10|3715.5|3715|3716.5|3714.5|3717|3716|3715.5|3714.5|292
1645703300000|2022-02-24 11:48:20|3716|3715|3716.5|3715|3717|3716|3716|3714.5|527
1645703310000|2022-02-24 11:48:30|3716|3714.5|3715.5|3714.5|3716|3714.5|3715|3713.5|60
1645703320000|2022-02-24 11:48:40||3714||3714||3714.5||3714|0
1645703330000|2022-02-24 11:48:50|3715|3713.5|3714|3713|3715|3713.5|3714|3713|559
1645703340000|2022-02-24 11:49:00|3713.5|3712.5|3712.5|3711.5|3713.5|3712.5|3712|3711|1173
1645703350000|2022-02-24 11:49:10|3712|3711|3710.5|3709.5|3712|3711|3710.5|3709|1676
1645703360000|2022-02-24 11:49:20|3711|3710|3711.5|3710.5|3711.5|3711|3711|3709.5|1077
1645703370000|2022-02-24 11:49:30|3711|3710|3711|3710|3711.5|3710.5|3711|3710|568
1645703380000|2022-02-24 11:49:40|3710.5|3710.5|3712.5|3711.5|3712.5|3711.5|3710.5|3710|1456
1645703390000|2022-02-24 11:49:50|3711.5|3711|3711|3710|3711.5|3711|3711|3709.5|360
1645703400000|2022-02-24 11:50:00|3710.5|3709.5|3710.5|3709.5|3710.5|3710|3710.5|3709.5|31
1645703410000|2022-02-24 11:50:10|3710|3709|3709|3708|3710|3709|3708|3707|3083
1645703420000|2022-02-24 11:50:20|3708.5||3709||3709||3708.5||191
1645703430000|2022-02-24 11:50:30|||||||||42
1645703440000|2022-02-24 11:50:40|3708.5|3708.5|3710.5|3709.5|3710.5|3709.5|3708.5|3708.5|1481
1645703450000|2022-02-24 11:50:50|3710|3709|3710|3709|3710|3709|3709.5|3708.5|252
1645703460000|2022-02-24 11:51:00|3709.5|3708.5|3710|3708.5|3710|3709|3709|3707.5|3252
1645703470000|2022-02-24 11:51:10|3710.5|3709|3711|3710|3712|3711|3710.5|3709|324
1645703480000|2022-02-24 11:51:20|3711.5|3710.5|3713|3711.5|3713|3711.5|3711.5|3710.5|1561
1645703490000|2022-02-24 11:51:30|3713.5|3712|3714|3713|3715|3714|3713.5|3712|2154
1645703500000|2022-02-24 11:51:40|3714.5|3713.5|3714.5|3713|3715|3713.5|3714|3713|0
1645703510000|2022-02-24 11:51:50|3714|3713.5|3714|3713|3714|3713.5|3713.5|3712.5|103
1645703520000|2022-02-24 11:52:00|3714.5|3713.5|3713|3712|3715|3713.5|3712.5|3711.5|1298
1645703530000|2022-02-24 11:52:10|3712.5|3712.5|3712|3710.5|3712.5|3712.5|3711.5|3710.5|476
1645703540000|2022-02-24 11:52:20|3712.5|3711|3712.5|3711.5|3713|3712|3711.5|3710|2163
1645703550000|2022-02-24 11:52:30|3713|3712|3712.5|3711.5|3713.5|3712.5|3712.5|3711.5|361
1645703560000|2022-02-24 11:52:40|3712|3711|3712.5|3711|3712.5|3711.5|3711|3710|348
1645703570000|2022-02-24 11:52:50|3713|3711.5|3713.5|3712.5|3714.5|3713.5|3713|3711.5|786
1645703580000|2022-02-24 11:53:00|3714|3712|3713.5|3712.5|3714.5|3713.5|3713.5|3712|978
1645703590000|2022-02-24 11:53:10|3714|3713|3712.5|3712|3714.5|3713|3711.5|3710.5|1878
1645703600000|2022-02-24 11:53:20|3713|3711.5|3712.5|3711.5|3713|3712|3712.5|3711.5|112
1645703610000|2022-02-24 11:53:30|3712|3711|3711|3710|3712.5|3711.5|3711|3710|705
1645703620000|2022-02-24 11:53:40|3710.5|3709.5|3710|3709|3710.5|3710|3709.5|3708.5|384
1645703630000|2022-02-24 11:53:50|3709.5|3708.5|3710.5|3709.5|3711|3709.5|3709.5|3708.5|988
1645703650000|2022-02-24 11:54:10|3711|3710|3712.5|3711.5|3712.5|3711.5|3711|3710|610
1645703660000|2022-02-24 11:54:20|3712|3711|3711|3710|3712|3711|3710.5|3710|1260
1645703670000|2022-02-24 11:54:30|3711.5|3710.5|3712.5|3712|3712.5|3712|3711.5|3710|1793
1645703680000|2022-02-24 11:54:40|3712|3711.5|3712.5|3711|3712.5|3711.5|3712|3711|109
1645703690000|2022-02-24 11:54:50|3712|3711.5|3712|3710.5|3712|3711.5|3712|3710.5|53
1645703700000|2022-02-24 11:55:00|3711.5|3711|3712|3711|3712|3711.5|3711.5|3710.5|465
1645703710000|2022-02-24 11:55:10|3712.5|3711.5|3712.5|3711|3712.5|3712|3712|3711|413
1645703720000|2022-02-24 11:55:20|3712|3710.5|3712.5|3711.5|3712.5|3711.5|3711.5|3710.5|712
1645703730000|2022-02-24 11:55:30|3712|3711|3712.5|3711.5|3712.5|3711.5|3712|3710.5|0
1645703740000|2022-02-24 11:55:40||3711||3711||3711.5||3711|0
1645703750000|2022-02-24 11:55:50|3713|3711.5|3713.5|3712.5|3713.5|3712.5|3713|3711|688
1645703760000|2022-02-24 11:56:00|3714|3713|3714|3713|3714|3713|3714|3713|495
1645703770000|2022-02-24 11:56:10|3713.5|3712.5|3712.5|3711.5|3713.5|3712.5|3712.5|3711|1219
1645703780000|2022-02-24 11:56:20|3712|3711|3712|3710.5|3712|3711.5|3712|3710.5|4
1645703790000|2022-02-24 11:56:30|3711.5||3711.5||3711.5||3711.5||522
1645703800000|2022-02-24 11:56:40|3711|3710|3709.5|3709|3711|3710|3709.5|3708.5|1328
1645703810000|2022-02-24 11:56:50|3709|3708.5|3708.5|3707.5|3709|3708.5|3708.5|3707.5|530
1645703820000|2022-02-24 11:57:00|3709|3708|3709.5|3709|3709.5|3709|3709|3707.5|1429
1645703830000|2022-02-24 11:57:10|3709|3708.5|3709|3707.5|3709|3708.5|3709|3707.5|595
1645703840000|2022-02-24 11:57:20|3709.5|3708|3709.5|3708.5|3709.5|3709|3709.5|3708|258
1645703850000|2022-02-24 11:57:30|3710|3709|3709|3708|3711|3709.5|3709|3708|729
1645703860000|2022-02-24 11:57:40|3709.5||3709||3709.5||3709||279
1645703870000|2022-02-24 11:57:50|3709.5|3708.5|3709|3708|3709.5|3708.5|3709|3708|100
1645703880000|2022-02-24 11:58:00|3709.5|3708.5|3709|3708|3709.5|3708.5|3709|3708|40
1645703890000|2022-02-24 11:58:10|3709.5|3708.5|3710.5|3709.5|3710.5|3709.5|3709|3708.5|597
1645703900000|2022-02-24 11:58:20|3710|3709|3709.5|3708.5|3710|3709|3709.5|3708.5|530
1645703910000|2022-02-24 11:58:30|3710|3709|3709.5|3708.5|3710|3709|3709.5|3708.5|234
1645703920000|2022-02-24 11:58:40|3710|3709|3711.5|3710|3711.5|3710.5|3710|3709|645
1645703930000|2022-02-24 11:58:50|3711||3711.5||3711.5||3711||0
1645703940000|2022-02-24 11:59:00|3712|3710.5|3712|3711|3712.5|3711|3711|3710|1583
1645703950000|2022-02-24 11:59:10|3711.5|3710.5|3711|3710|3711.5|3710.5|3711|3710|594
1645703960000|2022-02-24 11:59:20|3710.5|3710.5|3710.5|3709.5|3710.5|3710.5|3710|3709.5|763
1645703970000|2022-02-24 11:59:30||3709||3709.5||3710||3709|448
1645703980000|2022-02-24 11:59:40|3710|3709|3708|3707|3710|3710|3707.5|3707|1224
1645703990000|2022-02-24 11:59:50|3708.5|3707.5|3711|3710.5|3711|3710.5|3708.5|3707.5|1848
1645704000000|2022-02-24 12:00:00|3710.5|3710|3707|3706|3710.5|3710|3706.5|3705.5|3767
1645704010000|2022-02-24 12:00:10|3706.5|3705.5|3708|3706.5|3708.5|3707.5|3706|3705.5|687
1645704020000|2022-02-24 12:00:20|3707.5|3706|3706|3705|3707.5|3706|3706|3705|147
1645704030000|2022-02-24 12:00:30|3706.5|3704.5|3705.5|3704.5|3707|3706.5|3705|3703.5|1306
1645704040000|2022-02-24 12:00:40|3705|3704|3704|3703|3705|3704|3703|3702|1585
1645704050000|2022-02-24 12:00:50|3705|3703.5|3705.5|3704|3706|3705|3704.5|3703.5|1024
1645704060000|2022-02-24 12:01:00|3705|3704.5|3706|3704.5|3706|3705|3705|3704|0
1645704070000|2022-02-24 12:01:10|3705.5|3704|3706|3704.5|3706|3705|3705|3704|0
1645704080000|2022-02-24 12:01:20|3705.5|3704|3706|3704.5|3706|3704.5|3705|3704|32
1645704090000|2022-02-24 12:01:30|3706.5|3705|3706|3704.5|3707|3705.5|3706|3704.5|150
1645704100000|2022-02-24 12:01:40|3705.5|3705|3705.5|3704|3706|3705|3705.5|3704|0
1645704110000|2022-02-24 12:01:50|3705|3704.5|3703.5|3702|3705.5|3704.5|3703.5|3702|737
1645704120000|2022-02-24 12:02:00|3703|3703|3705|3704|3705|3704|3702.5|3702|1588
1645704130000|2022-02-24 12:02:10|3704.5|3704.5|3705|3704.5|3705|3704.5|3704.5|3704.5|205
1645704140000|2022-02-24 12:02:20|3706|3705|3704.5|3703|3706|3705|3704.5|3703|1268
1645704150000|2022-02-24 12:02:30|3704|3702.5|3703.5|3702.5|3705|3703.5|3703|3702|2472
1645704160000|2022-02-24 12:02:40|3704|3703|3704.5|3704|3704.5|3704|3704|3703|447
1645704170000|2022-02-24 12:02:50|3705|3704.5|3707|3706|3707|3706|3705|3704.5|2977
1645704180000|2022-02-24 12:03:00|3706.5|3705|3705.5|3704|3706.5|3705|3705|3704|74
1645704190000|2022-02-24 12:03:10|3705|3704.5|3705|3704|3705.5|3704.5|3705|3704|68
1645704200000|2022-02-24 12:03:20|3704.5|3703.5|3703.5|3702.5|3704.5|3703.5|3703.5|3702|809
1645704210000|2022-02-24 12:03:30|3704|3703|3704|3702.5|3704.5|3703|3703|3702|335
1645704220000|2022-02-24 12:03:40|3703.5|3703|3703.5|3702|3703.5|3703|3703.5|3702|349
1645704230000|2022-02-24 12:03:50|3704|3702.5|3703.5|3702|3704|3703|3703.5|3702|500
1645704240000|2022-02-24 12:04:00||3702.5||3702.5||3702.5||3702|0
1645704250000|2022-02-24 12:04:10|3703|3702|3703.5|3702.5|3704|3703|3703|3702|0
1645704260000|2022-02-24 12:04:20|3704|3703|3704.5|3703.5|3704.5|3704|3704|3703|21
1645704270000|2022-02-24 12:04:30|3705|3704|3703.5|3702|3705.5|3704.5|3703|3702|1136
1645704280000|2022-02-24 12:04:40|3703|3702.5|3704.5|3703|3704.5|3703.5|3703|3702.5|278
1645704290000|2022-02-24 12:04:50|3704||3704||3704||3704||0
1645704300000|2022-02-24 12:05:00|3703.5||3703.5||3703.5||3703.5||0
1645704310000|2022-02-24 12:05:10|3703|3702|3703|3702|3703|3702.5|3703|3702|640
1645704320000|2022-02-24 12:05:20|3702.5|3701.5|3702.5|3701.5|3702.5|3701.5|3702|3700|1673
1645704340000|2022-02-24 12:05:40|3703|3702|3704|3703|3704|3703.5|3703|3702|786
1645704350000|2022-02-24 12:05:50|3704.5|3703.5|3707|3705.5|3707|3706|3704.5|3703.5|1309
1645704360000|2022-02-24 12:06:00|3706.5|3706|3706.5|3705.5|3707|3706|3706.5|3705.5|0
1645704370000|2022-02-24 12:06:10|3706|3705|3705.5|3704|3706|3705|3704.5|3703.5|716
1645704380000|2022-02-24 12:06:20|3705|3704.5|3705|3703.5|3705.5|3704.5|3704.5|3703.5|0
1645704390000|2022-02-24 12:06:30|3704.5||3704.5||3705||3704.5||853
1645704400000|2022-02-24 12:06:40|3704|3703|3704.5|3703.5|3704.5|3703.5|3704|3703|0
1645704410000|2022-02-24 12:06:50|3705|3704|3705|3704|3705|3704.5|3705|3703.5|685
1645704440000|2022-02-24 12:07:20|3704.5|3703.5|3705|3703.5|3705|3704|3703|3702|1513
1645704450000|2022-02-24 12:07:30|3704.5|3703|3702|3701|3704.5|3703|3702|3701|348
1645704460000|2022-02-24 12:07:40|3702.5|3701.5|3704|3703|3705|3704|3702.5|3701.5|1686
1645704470000|2022-02-24 12:07:50|3703.5|3702.5|3703|3702|3703.5|3702.5|3703|3702|174
1645704480000|2022-02-24 12:08:00|3703.5|3702.5|3704|3702.5|3705|3703.5|3703|3702.5|586
1645704490000|2022-02-24 12:08:10|3703.5|3702|3704|3702.5|3704|3703|3703|3702|41
1645704500000|2022-02-24 12:08:20|3704.5|3703|3705|3704|3705|3704.5|3704.5|3702.5|248
1645704510000|2022-02-24 12:08:30|3705.5|3704.5|3706|3704.5|3706.5|3705.5|3705.5|3704.5|795
1645704520000|2022-02-24 12:08:40|3705.5|3705|3706|3704.5|3706.5|3705|3705.5|3704.5|0
1645704530000|2022-02-24 12:08:50|3705.5|3705|3705|3704|3706.5|3705.5|3705|3704|81
1645704540000|2022-02-24 12:09:00|3704.5|3703.5|3704|3703|3705|3704|3704|3703|0
1645704550000|2022-02-24 12:09:10|3704.5|3703.5|3705.5|3704|3705.5|3704.5|3704.5|3703|297
1645704560000|2022-02-24 12:09:20|3706|3704.5|3707|3705.5|3707|3706|3705.5|3704.5|2361
1645704570000|2022-02-24 12:09:30|3707.5|3706|3707.5|3706.5|3708.5|3707.5|3707.5|3706|938
1645704580000|2022-02-24 12:09:40|3707|3706|3707.5|3706.5|3707.5|3706.5|3707|3706|0
1645704590000|2022-02-24 12:09:50|3707|3706|3707|3706|3707.5|3706|3707|3706|21
1645704600000|2022-02-24 12:10:00||3706.5||3706.5||3706.5||3706.5|65
1645704610000|2022-02-24 12:10:10|3706.5|3706|3706.5|3706|3707|3706|3706.5|3706|0
1645704620000|2022-02-24 12:10:20|3707|3705.5|3706|3705|3707|3705.5|3706|3705|512
1645704630000|2022-02-24 12:10:30|3706.5|3705.5|3707|3706|3707|3706|3706.5|3705.5|230
1645704640000|2022-02-24 12:10:40|3707.5|3706.5|3708.5|3707.5|3709.5|3709|3707.5|3706.5|1390
1645704650000|2022-02-24 12:10:50|3709|3707|3707|3706|3709|3707.5|3707|3706|2998
1645704660000|2022-02-24 12:11:00|3707.5|3706.5|3708|3706.5|3708|3707|3707|3706.5|272
1645704670000|2022-02-24 12:11:10|3707.5|3706|3708|3707|3708|3707|3707|3706|157
1645704680000|2022-02-24 12:11:20|3708.5|3707.5|3709|3707.5|3709|3708|3708.5|3707|136
1645704690000|2022-02-24 12:11:30|3708.5|3707|3707.5|3706.5|3708.5|3707|3707.5|3706.5|162
1645704700000|2022-02-24 12:11:40|3707|3707|3707.5|3707|3707.5|3707|3707|3707|500
1645704710000|2022-02-24 12:11:50|3708|3707.5|3708|3707|3708.5|3707.5|3708|3707|1216
1645704720000|2022-02-24 12:12:00|3707.5|3706.5|3709.5|3708|3709.5|3708.5|3707.5|3706.5|708
1645704730000|2022-02-24 12:12:10|3709||3709.5||3709.5||3709||0
1645704740000|2022-02-24 12:12:20|3709|3707.5|3707.5|3706.5|3709|3707.5|3707.5|3706.5|182
1645704750000|2022-02-24 12:12:30|3707|3706|3707|3705.5|3707|3706|3706|3705|1392
1645704760000|2022-02-24 12:12:40||3706||3705.5||3706||3705.5|0
1645704770000|2022-02-24 12:12:50|3706.5|3706|3706.5|3705.5|3706.5|3706|3706.5|3705.5|1
1645704790000|2022-02-24 12:13:10|3707.5|3706|3706.5|3706|3707.5|3706.5|3706.5|3706|218
1645704800000|2022-02-24 12:13:20|3707|3706.5|3707|3705.5|3707.5|3707|3706.5|3705.5|1015
1645704810000|2022-02-24 12:13:30|3706.5|3706|3708.5|3707|3709|3708|3706.5|3706|724
1645704820000|2022-02-24 12:13:40|3708|3706.5|3707.5|3706|3708|3707|3707.5|3706|34
1645704830000|2022-02-24 12:13:50|3707|3706.5|3707.5|3706|3708|3707|3707|3706|0
1645704840000|2022-02-24 12:14:00|3707|3706.5|3707|3706|3707.5|3706.5|3707|3706|107
1645704850000|2022-02-24 12:14:10|3707.5|3706.5|3707.5|3706.5|3708|3707|3707|3706.5|370
1645704860000|2022-02-24 12:14:20|3708|3707|3708|3707.5|3709|3708|3707|3706.5|787
1645704870000|2022-02-24 12:14:30|3707.5|3707|3708|3706.5|3708|3707|3707.5|3706|89
1645704880000|2022-02-24 12:14:40|3707.5|3707|3707.5|3707|3707.5|3707|3707.5|3707|0
1645704890000|2022-02-24 12:14:50|3708|3707.5|3708.5|3707.5|3708.5|3708|3708|3707|37
1645704900000|2022-02-24 12:15:00|3708|3707|3707.5|3706.5|3708|3707|3707|3706|575
1645704910000|2022-02-24 12:15:10||3707||3706.5||3707||3706.5|106
1645704920000|2022-02-24 12:15:20|3707|3706|3707|3706|3707|3706|3707|3706|94
1645704930000|2022-02-24 12:15:30|3707.5|3706.5|3708|3706.5|3708.5|3708|3707.5|3706.5|1699
1645704940000|2022-02-24 12:15:40|3707.5|3707|3708|3707|3708|3707|3707.5|3707|1
1645704950000|2022-02-24 12:15:50|3707.5|3706.5|3708.5|3707.5|3708.5|3707.5|3707.5|3706.5|0
1645704960000|2022-02-24 12:16:00|3709.5|3708|3709|3708|3711|3710|3708.5|3707.5|1311
1645704970000|2022-02-24 12:16:10|3709.5|3708.5|3709.5|3708.5|3709.5|3708.5|3709.5|3708.5|0
1645704980000|2022-02-24 12:16:20|3710||3709.5||3710||3709.5||0
1645704990000|2022-02-24 12:16:30|3709|3708|3708|3707|3709.5|3708|3708|3707|3146
1645705000000|2022-02-24 12:16:40|3707.5||3707.5||3707.5||3707.5||495
1645705010000|2022-02-24 12:16:50|3708|3707.5|3708|3707|3708|3707.5|3708|3707|101
1645705020000|2022-02-24 12:17:00|3708.5|3707.5|3708.5|3707|3708.5|3707.5|3708|3707|0
1645705030000|2022-02-24 12:17:10|||||||||62
1645705040000|2022-02-24 12:17:20|3708|3706.5|3707.5|3706.5|3708|3707|3707|3706.5|3543
1645705050000|2022-02-24 12:17:30|3706.5|3706|3707|3706.5|3707.5|3706.5|3706.5|3706|724
1645705060000|2022-02-24 12:17:40|3706.5|3706|3706|3705|3706.5|3706|3705|3704|757
1645705070000|2022-02-24 12:17:50|3706.5|3705.5|3706.5|3705.5|3706.5|3706|3706.5|3705|1701
1645705080000|2022-02-24 12:18:00|||||||||1
1645705120000|2022-02-24 12:18:40|3705.5|3705|3705|3704.5|3706|3705|3705|3704|778
1645705130000|2022-02-24 12:18:50|3704.5|3704|3704.5|3703|3704.5|3704|3704.5|3703|940
1645705140000|2022-02-24 12:19:00|3705|3703.5|3705|3704|3705|3704.5|3704|3703|328
1645705150000|2022-02-24 12:19:10|3705.5|3704.5|3705.5|3704.5|3705.5|3704.5|3705.5|3704|283
1645705160000|2022-02-24 12:19:20|3706|3705|3706|3705|3706|3705|3705.5|3705|0
1645705170000|2022-02-24 12:19:30|3705.5|3704.5|3705|3703.5|3705.5|3704.5|3705|3703.5|44
1645705180000|2022-02-24 12:19:40||3704||3703.5||3704||3703.5|170
1645705190000|2022-02-24 12:19:50|3704.5|3704|3704.5|3703.5|3704.5|3704|3704.5|3703.5|1
1645705200000|2022-02-24 12:20:00|3703.5|3703|3703|3702|3703.5|3703|3702.5|3701.5|1689
1645705210000|2022-02-24 12:20:10|3703.5|3702.5|3703.5|3702.5|3703.5|3702.5|3703.5|3702.5|180
1645705220000|2022-02-24 12:20:20|3704|3703|3704|3702.5|3704.5|3704|3704|3702.5|2889
1645705230000|2022-02-24 12:20:30|3703.5|3702|3703|3702|3703.5|3702|3702.5|3702|42
1645705240000|2022-02-24 12:20:40|||||||||51
1645705250000|2022-02-24 12:20:50|3703.5|3702.5|3703.5|3702|3703.5|3702.5|3703.5|3702|72
1645705260000|2022-02-24 12:21:00|3703|3702.5|3703.5|3702|3703.5|3702.5|3703|3702|0
1645705270000|2022-02-24 12:21:10|3703|3702.5|3703|3702|3703.5|3702.5|3703|3702|102
1645705280000|2022-02-24 12:21:20|3702.5|3701.5|3700.5|3699.5|3702.5|3701.5|3700.5|3699.5|999
1645705290000|2022-02-24 12:21:30|||||||||400
1645705300000|2022-02-24 12:21:40|3701|3700|3702|3701|3702|3701|3701|3699.5|2336
1645705310000|2022-02-24 12:21:50|3702.5|3701.5|3702.5|3701|3702.5|3701.5|3702|3701|0
1645705320000|2022-02-24 12:22:00|3702|3702|3702.5|3701.5|3703|3702|3702|3701.5|191
1645705330000|2022-02-24 12:22:10|3703|3702|3703|3702|3703|3702|3703|3702|133
1645705340000|2022-02-24 12:22:20|3702|3701.5|3703|3702|3703|3702|3702|3701.5|447
1645705370000|2022-02-24 12:22:50|3704|3702.5|3705.5|3704.5|3705.5|3704.5|3704|3702.5|776
1645705400000|2022-02-24 12:23:20|3705|3704|3704.5|3703|3705.5|3704|3704|3703|1571
1645705410000|2022-02-24 12:23:30|3704|3702.5|3703.5|3702.5|3704|3702.5|3703.5|3702|0
1645705420000|2022-02-24 12:23:40|3703|3702|3702.5|3701.5|3703|3702|3702.5|3701.5|492
1645705430000|2022-02-24 12:23:50|3702||3702||3702.5||3702||322
1645705440000|2022-02-24 12:24:00|3702.5|3702|3702.5|3701.5|3702.5|3702|3702|3701.5|466
1645705450000|2022-02-24 12:24:10|3702|3701|3700.5|3699|3702.5|3701|3699.5|3698.5|2249
1645705460000|2022-02-24 12:24:20|3700||3700||3700||3700||58
1645705470000|2022-02-24 12:24:30|3699.5|3698.5|3699.5|3699|3700|3699|3699|3698.5|730
1645705480000|2022-02-24 12:24:40|||||||||26
1645705490000|2022-02-24 12:24:50|3700|3698.5|3700.5|3699.5|3700.5|3699.5|3700|3698.5|436
1645705500000|2022-02-24 12:25:00|3700|3699|3699.5|3698.5|3700|3699|3699.5|3698.5|0
1645705510000|2022-02-24 12:25:10|3699|3698|3699|3698|3699.5|3698.5|3698.5|3698|2889
1645705520000|2022-02-24 12:25:20|3698.5|3697.5|3697.5|3697|3699|3697.5|3697.5|3697|7402
1645705530000|2022-02-24 12:25:30|3698|3697.5|3699|3698|3699|3698|3697.5|3697|2184
1645705540000|2022-02-24 12:25:40|3698.5|3697.5|3698.5|3697|3698.5|3697.5|3698.5|3697|521
1645705550000|2022-02-24 12:25:50|3699|3697.5|3698.5|3697.5|3699|3698.5|3698.5|3697.5|695
1645705560000|2022-02-24 12:26:00|3699|3698|3699|3698|3699|3698|3699|3698|0
1645705580000|2022-02-24 12:26:20|3698.5|3697.5|3698.5|3697.5|3698.5|3698|3698.5|3697.5|1882
1645705590000|2022-02-24 12:26:30|3699|3698|3699|3698|3699|3698|3699|3698|96
1645705600000|2022-02-24 12:26:40|3699.5|3698.5|3701.5|3700.5|3702|3700.5|3699.5|3698.5|4093
1645705610000|2022-02-24 12:26:50|3700.5|3701|3701.5|3700.5|3701.5|3701|3700.5|3700|742
1645705620000|2022-02-24 12:27:00|3702|3701|3702.5|3701.5|3702.5|3701.5|3702|3701|503
1645705630000|2022-02-24 12:27:10|3703|3702|3705|3703.5|3705|3704|3703|3702|455
1645705640000|2022-02-24 12:27:20|3704.5|3703|3705.5|3704.5|3706|3705|3704.5|3703|591
1645705650000|2022-02-24 12:27:30|3705|3704|3705.5|3704|3705.5|3704.5|3705|3704|102
1645705660000|2022-02-24 12:27:40|3705|3703.5|3703|3701.5|3705|3703.5|3702.5|3701.5|864
1645705670000|2022-02-24 12:27:50|3702.5|3702|3703|3701.5|3703.5|3702|3702.5|3701.5|0
1645705680000|2022-02-24 12:28:00|3702.5||3702.5||3702.5||3702.5||0
1645705690000|2022-02-24 12:28:10|3702|3701|3702|3700.5|3702.5|3701|3701.5|3700.5|216
1645705700000|2022-02-24 12:28:20|3701.5|3701|3701.5|3700.5|3701.5|3701|3701.5|3700.5|0
1645705710000|2022-02-24 12:28:30|3701|3700|3701.5|3700|3701.5|3700|3700.5|3700|50
1645705720000|2022-02-24 12:28:40|3701|3700.5|3701|3700|3701|3700.5|3701|3700|0
1645705740000|2022-02-24 12:29:00|3701.5|3700.5|3702|3701|3702|3701|3701.5|3700.5|555
1645705750000|2022-02-24 12:29:10|3702.5|3701.5|3702.5|3701|3703|3702|3702.5|3701|123
1645705760000|2022-02-24 12:29:20|3702|3701.5|3702|3701|3702|3701.5|3702|3701|0
1645705770000|2022-02-24 12:29:30||3700.5||3701||3701||3700.5|0
1645705780000|2022-02-24 12:29:40|3701.5|3701.5|3701.5|3700.5|3701.5|3701.5|3701.5|3700|670
1645705790000|2022-02-24 12:29:50|3701|3700|3700|3699|3701|3700|3700|3699|347
1645705800000|2022-02-24 12:30:00|3700.5|3698.5|3700.5|3699.5|3700.5|3699.5|3700.5|3698.5|918
1645705810000|2022-02-24 12:30:10|3700|3699|3700.5|3699.5|3700.5|3700|3700|3699|433
1645705820000|2022-02-24 12:30:20|3701|3700|3700.5|3699.5|3703|3702|3700.5|3699.5|3918
1645705830000|2022-02-24 12:30:30|3701|3700|3700.5|3699.5|3701.5|3700.5|3700.5|3699.5|1518
1645705840000|2022-02-24 12:30:40|3701|3700|3700.5|3699.5|3701.5|3700|3700.5|3699.5|617
1645705850000|2022-02-24 12:30:50|3701|3700|3700|3699.5|3701.5|3700|3700|3699.5|418
1645705860000|2022-02-24 12:31:00|3700.5|3699|3702|3701|3702.5|3701.5|3700.5|3699|1549
1645705870000|2022-02-24 12:31:10|3701.5|3700.5|3701.5|3700.5|3702.5|3701.5|3701.5|3700.5|45
1645705880000|2022-02-24 12:31:20|3701||3701||3701||3701||635
1645705890000|2022-02-24 12:31:30|3701.5|3700|3701|3700|3701.5|3700|3700|3699|708
1645705900000|2022-02-24 12:31:40||3699.5||3700||3700||3699.5|0
1645705910000|2022-02-24 12:31:50|||||||||297
1645705920000|2022-02-24 12:32:00|3701.5|3700.5|3701.5|3700.5|3702.5|3701.5|3701.5|3700.5|821
1645705930000|2022-02-24 12:32:10|3701|3700|3699.5|3698.5|3701.5|3700.5|3699.5|3698.5|466
1645705940000|2022-02-24 12:32:20|3700|3699|3700|3698.5|3700|3699|3700|3698.5|86
1645705950000|2022-02-24 12:32:30|3699.5|3698|3699.5|3699|3700|3699|3699.5|3698|1279
1645705960000|2022-02-24 12:32:40|3700|3699.5|3700.5|3699.5|3700.5|3700|3700|3699|1140
1645705970000|2022-02-24 12:32:50|3700|3699|3699.5|3699|3700|3699.5|3699.5|3698.5|96
1645705980000|2022-02-24 12:33:00|3699|3698.5|3699|3698|3699|3698.5|3698.5|3697.5|299
1645705990000|2022-02-24 12:33:10|3698.5|3697.5|3700.5|3699|3700.5|3699|3698.5|3697.5|447
1645706000000|2022-02-24 12:33:20|3700|3699.5|3700|3699|3700|3699.5|3700|3699|0
1645706020000|2022-02-24 12:33:40|3699.5|3698|3699|3698|3699.5|3698|3699|3698|963
1645706030000|2022-02-24 12:33:50|3699.5|3698.5|3700|3698.5|3700|3699|3699.5|3698.5|569
1645706040000|2022-02-24 12:34:00||3699||3699||3699||3698.5|0
1645706050000|2022-02-24 12:34:10|3700.5|3699.5|3700.5|3699|3700.5|3699.5|3700.5|3699|0
1645706060000|2022-02-24 12:34:20|3700||3700||3700||3700||30
1645706070000|2022-02-24 12:34:30|3699.5|3698.5|3698|3697|3699.5|3698.5|3698|3697|349
1645706080000|2022-02-24 12:34:40|3697.5|3696.5|3697.5|3697|3697.5|3697|3696.5|3696|561
1645706090000|2022-02-24 12:34:50||3696.5||3696.5||3696.5||3696.5|0
1645706100000|2022-02-24 12:35:00|3697|3696|3695.5|3694.5|3697|3696|3695|3694|2773
1645706110000|2022-02-24 12:35:10|3696|3695|3695|3694|3696|3695|3694|3693.5|1444
1645706120000|2022-02-24 12:35:20|3694.5|3693.5|3693.5|3692|3694.5|3693.5|3693.5|3692|820
1645706130000|2022-02-24 12:35:30|3694|3692.5|3694|3693|3694|3693|3694|3692.5|179
1645706140000|2022-02-24 12:35:40|3694.5|3692.5|3694.5|3694|3694.5|3694|3694.5|3692.5|405
1645706150000|2022-02-24 12:35:50|3695|3694.5|3695.5|3695|3696|3695|3695|3694|809
1645706160000|2022-02-24 12:36:00|3695|3694.5|3695.5|3694.5|3695.5|3694.5|3695|3694.5|397
1645706170000|2022-02-24 12:36:10|3696.5|3695|3697|3696|3697|3696|3696|3695|39
1645706180000|2022-02-24 12:36:20|3697.5|3696.5|3697|3696|3697.5|3696.5|3697|3696|357
1645706190000|2022-02-24 12:36:30|3696.5|3695.5|3696|3694.5|3696.5|3695.5|3696|3694.5|645
1645706200000|2022-02-24 12:36:40|3695.5|3695|3696.5|3696|3696.5|3696|3695.5|3695|108
1645706210000|2022-02-24 12:36:50|3696|3695.5|3696.5|3695|3696.5|3695.5|3696|3695|122
1645706220000|2022-02-24 12:37:00|3697|3695.5|3696.5|3695.5|3697.5|3696.5|3696.5|3695.5|1166
1645706230000|2022-02-24 12:37:10|3696|3695|3696|3694.5|3696|3695|3696|3694.5|682
1645706240000|2022-02-24 12:37:20||3695||3695||3695||3694.5|0
1645706250000|2022-02-24 12:37:30||3694.5||3694.5||3694.5||3694.5|0
1645706260000|2022-02-24 12:37:40|3695.5||3695.5||3695.5||3695.5||0
1645706270000|2022-02-24 12:37:50|3695|3694|3693.5|3692|3695|3694|3693.5|3692|841
1645706280000|2022-02-24 12:38:00|3693|3691.5|3692.5|3691.5|3693.5|3692|3692|3691.5|698
1645706290000|2022-02-24 12:38:10|3693|3692|3693|3691.5|3693|3692|3693|3691.5|47
1645706300000|2022-02-24 12:38:20||3692||3692||3692||3691.5|0
1645706320000|2022-02-24 12:38:40|3693.5|3692.5|3694|3692.5|3694|3693.5|3693.5|3692|1745
1645706330000|2022-02-24 12:38:50||3693||3693||3693||3693|1
1645706340000|2022-02-24 12:39:00|3693.5|3692.5|3693|3692|3693.5|3692.5|3693|3692|62
1645706350000|2022-02-24 12:39:10|3692.5|3691.5|3693|3692|3693|3692|3692.5|3691.5|30
1645706370000|2022-02-24 12:39:30|3693.5|3692.5|3693.5|3693|3693.5|3693|3693.5|3692.5|278
1645706380000|2022-02-24 12:39:40|3693|3692.5|3693|3692|3693|3692.5|3693|3692|401
1645706390000|2022-02-24 12:39:50||3691.5||3691.5||3691.5||3691.5|0
1645706400000|2022-02-24 12:40:00|3693.5|3692|3691|3690|3693.5|3692.5|3691|3690|3154
1645706410000|2022-02-24 12:40:10|3690.5|3689.5|3691|3690|3691|3690.5|3690|3689|1682
1645706420000|2022-02-24 12:40:20|3690|3689.5|3690|3689|3690.5|3690|3689.5|3689|1276
1645706430000|2022-02-24 12:40:30|||||||||320
1645706440000|2022-02-24 12:40:40|3689.5|3688.5|3689.5|3689|3690|3689|3689.5|3688|185
1645706450000|2022-02-24 12:40:50||3688.5||3688||3688.5||3688|7
1645706460000|2022-02-24 12:41:00||3688.5||3688.5||3688.5||3688.5|1
1645706470000|2022-02-24 12:41:10|3690|3689.5|3690|3689|3690|3689.5|3690|3688.5|634
1645706480000|2022-02-24 12:41:20|3689.5|3688.5|3690|3689|3690|3689|3689.5|3688.5|0
1645706490000|2022-02-24 12:41:30|3689.5|3688|3687|3686|3689.5|3688.5|3686.5|3685|2147
1645706500000|2022-02-24 12:41:40|3686.5|3685.5|3686.5|3685.5|3686.5|3685.5|3686.5|3685|141
1645706510000|2022-02-24 12:41:50|3687|3686|3687|3685.5|3687|3686|3686.5|3685.5|42
1645706520000|2022-02-24 12:42:00|3686.5|3686|3686.5|3685.5|3687|3686|3686.5|3685.5|0
1645706530000|2022-02-24 12:42:10|3686|3684.5|3686|3684.5|3686|3685|3686|3684.5|60
1645706540000|2022-02-24 12:42:20|3686.5|3685|3687|3685.5|3687|3685.5|3686.5|3685|251
1645706550000|2022-02-24 12:42:30|3686.5|3685|3686.5|3685|3687|3686|3685.5|3685|1375
1645706560000|2022-02-24 12:42:40|3686|3684.5|3685.5|3684.5|3686|3684.5|3684.5|3684|1999
1645706570000|2022-02-24 12:42:50|3686|3685|3683|3682|3686|3685|3683|3681.5|1937
1645706580000|2022-02-24 12:43:00|3682.5|3681.5|3683|3682|3683|3682|3682.5|3681|2682
1645706590000|2022-02-24 12:43:10|3683.5|3682.5|3682|3681|3683.5|3682.5|3682|3681|3174
1645706600000|2022-02-24 12:43:20|3681.5|3681.5|3682.5|3681.5|3683|3682|3681.5|3681.5|477
1645706610000|2022-02-24 12:43:30|3682|3681|3682|3681.5|3682|3681.5|3682|3681|115
1645706620000|2022-02-24 12:43:40|3682.5|3682|3682.5|3681.5|3683|3682|3682.5|3681.5|138
1645706640000|2022-02-24 12:44:00|3681.5|3681|3682|3681|3682.5|3681.5|3681|3680|3771
1645706650000|2022-02-24 12:44:10|3682.5|3681.5|3683|3682|3683.5|3682.5|3682.5|3681.5|288
1645706660000|2022-02-24 12:44:20|3682|3681.5|3682.5|3681|3683|3682|3682|3681|202
1645706670000|2022-02-24 12:44:30|3683|3681.5|3683|3682|3683|3682.5|3683|3681.5|418
1645706680000|2022-02-24 12:44:40|3683.5|3682.5|3683|3681.5|3684|3682.5|3683|3681.5|2586
1645706690000|2022-02-24 12:44:50|3682.5||3682.5||3682.5||3682.5||0
1645706700000|2022-02-24 12:45:00|3682|3681|3681|3680|3682|3681|3681|3680|1566
1645706710000|2022-02-24 12:45:10|3680.5|3679.5|3680|3679|3681|3679.5|3680|3679|1440
1645706720000|2022-02-24 12:45:20|3679.5|3678.5|3679|3678|3679.5|3679|3679|3678|636
1645706730000|2022-02-24 12:45:30|3679.5|3678.5|3680|3679|3680|3679|3679.5|3678.5|908
1645706740000|2022-02-24 12:45:40|3679.5|3678.5|3679.5|3678|3679.5|3678.5|3679.5|3678|2
1645706750000|2022-02-24 12:45:50|3679|3677.5|3679|3677.5|3679|3678|3678|3677.5|1099
1645706760000|2022-02-24 12:46:00|3678.5|3678|3678|3677|3678.5|3678.5|3677.5|3676.5|1388
1645706770000|2022-02-24 12:46:10|3678.5|3677.5|3678.5|3677.5|3678.5|3677.5|3678.5|3677.5|107
1645706780000|2022-02-24 12:46:20|3679|3678|3679.5|3678.5|3679.5|3678.5|3679|3678|33
1645706790000|2022-02-24 12:46:30|3680|3679|3680|3679|3680|3679.5|3680|3679|192
1645706800000|2022-02-24 12:46:40|3679.5|3678.5|3680|3678.5|3680|3678.5|3679.5|3678.5|166
1645706810000|2022-02-24 12:46:50|3679.5|3678|3678.5|3677.5|3679.5|3678|3678.5|3677.5|28
1645706820000|2022-02-24 12:47:00|3679|3678|3679.5|3678|3679.5|3678|3679|3678|6
1645706830000|2022-02-24 12:47:10|3679|3678.5|3679.5|3679|3679.5|3679|3679|3678.5|146
1645706840000|2022-02-24 12:47:20|3679|3678.5|3679.5|3678.5|3679.5|3679|3679|3678.5|76
1645706850000|2022-02-24 12:47:30|3678.5|3678|3678.5|3677.5|3679.5|3678|3678.5|3677.5|501
1645706860000|2022-02-24 12:47:40|3678|3677|3677.5|3676.5|3678|3677|3677|3676.5|1669
1645706870000|2022-02-24 12:47:50|3678|3677|3679|3677.5|3679|3677.5|3678|3677|1610
1645706880000|2022-02-24 12:48:00|3678.5||3678.5||3679||3678.5||0
1645706890000|2022-02-24 12:48:10|3679|3678|3680|3679|3680|3679.5|3679|3677.5|1405
1645706900000|2022-02-24 12:48:20|||||||||144
1645706910000|2022-02-24 12:48:30|||||||||41
1645706920000|2022-02-24 12:48:40|||||||||884
1645706930000|2022-02-24 12:48:50|3680.5|3679.5|3681|3680|3681|3680|3680.5|3679.5|850
1645706940000|2022-02-24 12:49:00|3681.5|3680.5|3679|3678|3681.5|3680.5|3679|3678|2291
1645706950000|2022-02-24 12:49:10|3679.5|3678.5|3680|3679|3680|3679|3679|3678.5|992
1645706960000|2022-02-24 12:49:20|||||||||67
1645706970000|2022-02-24 12:49:30|3680.5|3679.5|3680.5|3679|3680.5|3680|3679.5|3679|1340
1645706980000|2022-02-24 12:49:40|3680|3679.5|3679|3678|3680.5|3679.5|3679|3678|563
1645706990000|2022-02-24 12:49:50|3678.5|3677.5|3679|3677.5|3679|3677.5|3678|3677.5|1009
1645707000000|2022-02-24 12:50:00|3678.5|3678|3680|3679|3680|3679|3678.5|3678|1826
1645707010000|2022-02-24 12:50:10|3679.5|3679.5|3679.5|3678|3679.5|3679.5|3679|3678|926
1645707020000|2022-02-24 12:50:20|3679|3677.5|3678.5|3677|3679|3677.5|3678|3677|2131
1645707030000|2022-02-24 12:50:30|3678|3677.5|3678|3677|3678|3677.5|3678|3677|43
1645707040000|2022-02-24 12:50:40|3678.5|3677.5|3677|3676|3678.5|3678|3677|3676|2574
1645707050000|2022-02-24 12:50:50|3677.5|3676.5|3679.5|3678|3679.5|3678.5|3677.5|3676.5|1253
1645707060000|2022-02-24 12:51:00|3679|3677.5|3677.5|3676.5|3679|3677.5|3677.5|3676.5|1396
1645707070000|2022-02-24 12:51:10|3678|3677|3678.5|3677.5|3678.5|3677.5|3678|3677|1392
1645707080000|2022-02-24 12:51:20|3678|3676.5|3677.5|3676.5|3678|3676.5|3677.5|3676.5|1458
1645707090000|2022-02-24 12:51:30|3678|3677|3678|3677|3678|3677|3677.5|3676.5|958
1645707100000|2022-02-24 12:51:40|3678.5|3677.5|3678.5|3677|3678.5|3677.5|3677|3676|2094
1645707110000|2022-02-24 12:51:50|3677.5|3678|3678|3677|3678.5|3678|3677.5|3677|1029
1645707120000|2022-02-24 12:52:00|3678.5|3677.5|3678.5|3677.5|3678.5|3677.5|3678|3677|316
1645707140000|2022-02-24 12:52:20|||||||||175
1645707150000|2022-02-24 12:52:30|3678|3676.5|3678|3677|3678.5|3677|3677.5|3676.5|1046
1645707160000|2022-02-24 12:52:40|3677.5|3676.5|3677.5|3676.5|3677.5|3676.5|3676|3675.5|2276
1645707170000|2022-02-24 12:52:50|3677|3676|3677.5|3676|3677.5|3677|3677|3676|1255
1645707180000|2022-02-24 12:53:00|3677|3676.5|3677.5|3676.5|3677.5|3676.5|3677|3676.5|300
1645707190000|2022-02-24 12:53:10|3677|3676|3677.5|3676|3677.5|3677|3676|3675|1723
1645707200000|2022-02-24 12:53:20|3677|3676.5|3677|3676|3678|3677|3676.5|3676|4071
1645707210000|2022-02-24 12:53:30|3676|3675.5|3677|3675.5|3677|3676|3676|3675|902
1645707220000|2022-02-24 12:53:40|3678|3676|3677.5|3676.5|3678|3677|3677|3676|873
1645707240000|2022-02-24 12:54:00|3677|3676|3675|3674|3677|3676.5|3674.5|3674|1155
1645707250000|2022-02-24 12:54:10|3674.5|3673.5|3674|3673|3675|3673.5|3674|3673|928
1645707260000|2022-02-24 12:54:20|3673.5|3672.5|3675.5|3674|3675.5|3674|3673.5|3672.5|1923
1645707270000|2022-02-24 12:54:30|3675|3673.5|3674|3673|3675|3673.5|3673.5|3672|956
1645707280000|2022-02-24 12:54:40||3672.5||3672.5||3672.5||3672.5|55
1645707290000|2022-02-24 12:54:50|3673.5|3673|3673|3671.5|3673.5|3673|3672.5|3671|480
1645707310000|2022-02-24 12:55:10|3673.5|3672|3674|3673|3674|3673|3673|3672|230
1645707320000|2022-02-24 12:55:20|3673.5|3672.5|3673.5|3672.5|3673.5|3672.5|3673|3672|145
1645707330000|2022-02-24 12:55:30|3673|3672|3673|3671.5|3673|3672|3673|3671.5|460
1645707340000|2022-02-24 12:55:40|3672.5|3671|3672|3671|3672.5|3671|3671.5|3670.5|611
1645707350000|2022-02-24 12:55:50|3672.5|3670.5|3674|3672.5|3674|3673|3672.5|3670.5|47
1645707360000|2022-02-24 12:56:00|3674.5|3673|3676|3674.5|3676|3674.5|3674.5|3673|1651
1645707370000|2022-02-24 12:56:10|3675.5|3674|3675|3673.5|3675.5|3674|3674.5|3673.5|3637
1645707380000|2022-02-24 12:56:20|3674.5||3675||3675||3674.5||0
1645707390000|2022-02-24 12:56:30|3675.5|3674|3675|3674|3675.5|3674.5|3675|3674|457
1645707400000|2022-02-24 12:56:40|3675.5|3673.5|3675|3674|3675.5|3674|3675|3673.5|0
1645707410000|2022-02-24 12:56:50||3673.5||3673.5||3673.5||3673.5|0
1645707420000|2022-02-24 12:57:00|3674.5|3673|3673|3672|3674.5|3673|3673|3672|837
1645707430000|2022-02-24 12:57:10|3672.5|3671|3673|3671.5|3673|3672|3672|3671|183
1645707440000|2022-02-24 12:57:20|3672.5|3671|3672.5|3671|3672.5|3671|3672.5|3671|0
1645707450000|2022-02-24 12:57:30|3673|3671.5|3673.5|3672|3674|3673|3673|3671.5|2974
1645707470000|2022-02-24 12:57:50|3673|3671|3672.5|3671|3673|3671.5|3672|3671|244
1645707480000|2022-02-24 12:58:00|3673.5|3671.5|3673.5|3672|3673.5|3672.5|3673.5|3671.5|23
1645707490000|2022-02-24 12:58:10|3674|3672.5|3675|3674|3675.5|3674|3674|3672.5|1033
1645707500000|2022-02-24 12:58:20|3674.5|3673.5|3674.5|3673.5|3674.5|3673.5|3674.5|3673.5|220
1645707510000|2022-02-24 12:58:30|3675|3674|3675.5|3674.5|3675.5|3674.5|3674.5|3674|306
1645707520000|2022-02-24 12:58:40|3676.5|3675.5|3678|3677|3678|3677.5|3676|3675|1456
1645707530000|2022-02-24 12:58:50|3677|3676.5|3677|3676|3678|3677|3676.5|3675.5|2232
1645707540000|2022-02-24 12:59:00|3677.5|3676.5|3677.5|3676.5|3677.5|3677|3677.5|3676.5|0
1645707550000|2022-02-24 12:59:10|3678|3677|3677.5|3676|3678|3677|3677|3676|506
1645707560000|2022-02-24 12:59:20|3678|3676.5|3677.5|3677|3678|3677|3677.5|3676.5|0
1645707570000|2022-02-24 12:59:30|3677|3676.5|3678|3676.5|3678|3676.5|3677|3676.5|119
1645707580000|2022-02-24 12:59:40|3677.5|3677|3678|3676.5|3678|3677.5|3677.5|3676.5|292
1645707590000|2022-02-24 12:59:50||3677||3677||3677||3677|0
1645707600000|2022-02-24 13:00:00|3678.5|3677.5|3680.5|3679.5|3680.5|3679.5|3678.5|3677.5|448
1645707610000|2022-02-24 13:00:10|3681|3680|3682|3681|3683|3682|3681|3680|641
1645707620000|2022-02-24 13:00:20|3681.5|3680.5|3681.5|3680|3682|3680.5|3680|3679|1668
1645707630000|2022-02-24 13:00:30|3681|3680.5|3681.5|3680.5|3681.5|3680.5|3681|3680|0
1645707640000|2022-02-24 13:00:40|3682|3681|3681|3680|3682|3681.5|3681|3680|70
1645707650000|2022-02-24 13:00:50|3680|3679.5|3682|3681|3682|3681|3680|3679.5|2579
1645707660000|2022-02-24 13:01:00|3681.5|3680.5|3682|3680.5|3682|3681.5|3681|3680.5|1513
1645707670000|2022-02-24 13:01:10|3681.5||3682||3682||3681.5||645
1645707680000|2022-02-24 13:01:20|3681.5|3680|3680|3679|3681.5|3680|3680|3679|587
1645707690000|2022-02-24 13:01:30|||||||||216
1645707700000|2022-02-24 13:01:40|3679.5|3679.5|3680|3679.5|3680|3679.5|3679.5|3679.5|320
1645707710000|2022-02-24 13:01:50||3679||3679||3679||3679|0
1645707720000|2022-02-24 13:02:00|||||||||623
1645707730000|2022-02-24 13:02:10|3680.5|3679.5|3680|3679.5|3680.5|3679.5|3680|3679|497
1645707740000|2022-02-24 13:02:20|3679.5|3679|3678.5|3677.5|3679.5|3679|3678|3677.5|2213
1645707750000|2022-02-24 13:02:30|3679|3678|3679|3677.5|3680.5|3680|3679|3677.5|2157
1645707760000|2022-02-24 13:02:40|3678.5|3678|3679|3677.5|3680|3678.5|3678.5|3677.5|1
1645707770000|2022-02-24 13:02:50|3679.5|3678|3680|3679.5|3680|3679.5|3679.5|3678|534
1645707780000|2022-02-24 13:03:00|3679.5|3678.5|3680|3678.5|3680|3679.5|3679.5|3678.5|267
1645707790000|2022-02-24 13:03:10|3680.5|3679|3679|3677.5|3680.5|3679.5|3679|3677.5|159
1645707810000|2022-02-24 13:03:30||3678||3677.5||3678.5||3677.5|0
1645707820000|2022-02-24 13:03:40|3679.5|3678|3679.5|3679|3679.5|3679|3679|3678|167
1645707830000|2022-02-24 13:03:50|3680|3678.5|3680.5|3679|3680.5|3679.5|3680|3678.5|635
1645707840000|2022-02-24 13:04:00||3679.5||3679||3679.5||3679|134
1645707850000|2022-02-24 13:04:10|3681|3679.5|3681.5|3680.5|3681.5|3680.5|3681|3679|195
1645707860000|2022-02-24 13:04:20|3681|3679.5|3681|3680|3681.5|3680|3680.5|3679.5|252
1645707870000|2022-02-24 13:04:30|3680.5|3679.5|3681|3680.5|3681|3680.5|3680.5|3679.5|0
1645707880000|2022-02-24 13:04:40|3680.5|3680|3681|3680|3681|3680|3680.5|3680|1
1645707890000|2022-02-24 13:04:50|3681.5|3680.5|3682.5|3681.5|3683.5|3682.5|3681|3680.5|919
1645707900000|2022-02-24 13:05:00|3683|3682|3682.5|3681.5|3683.5|3683|3682.5|3681.5|520
1645707910000|2022-02-24 13:05:10||3682||3681.5||3682||3681.5|269
1645707920000|2022-02-24 13:05:20||3682||3682||3682||3682|75
1645707930000|2022-02-24 13:05:30|3683|3681.5|3682.5|3681.5|3683.5|3681.5|3682.5|3681.5|8
1645707940000|2022-02-24 13:05:40|3683|3682|3683|3681.5|3683.5|3682|3682.5|3681.5|0
1645707950000|2022-02-24 13:05:50|3683.5|3682|3683.5|3682|3683.5|3682.5|3683|3682|0
1645707960000|2022-02-24 13:06:00|3684|3682.5|3681|3679.5|3684.5|3683|3680.5|3679.5|3030
1645707970000|2022-02-24 13:06:10|3680.5||3681||3681||3680.5||0
1645707980000|2022-02-24 13:06:20|3680.5|3680|3680|3679|3681|3680|3680|3678.5|325
1645707990000|2022-02-24 13:06:30|3680.5|3678.5|3673.5|3673|3680.5|3678.5|3671.5|3670.5|37181
1645708000000|2022-02-24 13:06:40|3674|3673.5|3673.5|3672|3674.5|3673.5|3673|3672|3785
1645708010000|2022-02-24 13:06:50|3673|3671.5|3674|3672.5|3674|3672.5|3672.5|3671|761
1645708020000|2022-02-24 13:07:00|3673.5|3673|3674|3673|3674|3673|3673|3672.5|1093
1645708030000|2022-02-24 13:07:10|3674.5|3673.5|3675|3673.5|3676|3674.5|3674.5|3673.5|3776
1645708040000|2022-02-24 13:07:20|3674.5||3674.5||3674.5||3674.5||0
1645708050000|2022-02-24 13:07:30|3674|3673|3671.5|3670.5|3674|3673.5|3671|3670.5|3804
1645708060000|2022-02-24 13:07:40|||||||||251
1645708070000|2022-02-24 13:07:50|3670.5|3670|3671|3669.5|3671.5|3670|3670.5|3669.5|607
1645708080000|2022-02-24 13:08:00|3670.5|3669|3670.5|3669.5|3671|3670|3670|3668.5|849
1645708090000|2022-02-24 13:08:10|3670|3669|3669|3667.5|3670|3669.5|3668.5|3667.5|1377
1645708100000|2022-02-24 13:08:20|3668.5|3667|3668.5|3667|3668.5|3667|3668.5|3667|200
1645708110000|2022-02-24 13:08:30|3668|3667.5|3668.5|3667.5|3668.5|3668|3668|3667.5|115
1645708130000|2022-02-24 13:08:50|3668|3667|3667.5|3666|3668|3667.5|3667|3666|2328
1645708140000|2022-02-24 13:09:00|3667|3666.5|3667.5|3666.5|3667.5|3666.5|3667|3666.5|77
1645708150000|2022-02-24 13:09:10|3667||3667.5||3667.5||3667||113
1645708160000|2022-02-24 13:09:20|3668|3667|3662.5|3661.5|3669|3667.5|3661.5|3661|23539
1645708170000|2022-02-24 13:09:30|3661.5|3661|3661.5|3660|3662.5|3661.5|3659|3657.5|8206
1645708180000|2022-02-24 13:09:40|3662|3660.5|3657.5|3656|3662.5|3661.5|3657|3655.5|3665
1645708190000|2022-02-24 13:09:50|3658|3656.5|3659.5|3658|3660|3658|3658|3656.5|1587
1645708200000|2022-02-24 13:10:00|3660|3658.5|3659|3658|3660|3659|3659|3658|598
1645708210000|2022-02-24 13:10:10|3659.5|3658.5|3662.5|3661.5|3662.5|3661.5|3659.5|3658.5|1683
1645708220000|2022-02-24 13:10:20|3662|3661|3660.5|3659.5|3662|3661|3660.5|3659.5|1005
1645708230000|2022-02-24 13:10:30|3660|3659|3659.5|3658|3660|3659|3659.5|3658|300
1645708240000|2022-02-24 13:10:40|3659|3657|3658|3657|3659.5|3658|3656|3655.5|2218
1645708250000|2022-02-24 13:10:50|3657.5||3658||3658||3657.5||41
1645708260000|2022-02-24 13:11:00|3658.5|3657.5|3658.5|3657.5|3658.5|3657.5|3658.5|3657.5|59
1645708270000|2022-02-24 13:11:10|3659||3659.5||3659.5||3659||1121
1645708280000|2022-02-24 13:11:20|3659|3659|3659|3658|3661|3659.5|3658.5|3657.5|4204
1645708290000|2022-02-24 13:11:30|3658|3657.5|3658.5|3657.5|3658.5|3657.5|3658|3657.5|810
1645708300000|2022-02-24 13:11:40|3659|3658|3659.5|3658|3659.5|3658|3659|3658|1045
1645708310000|2022-02-24 13:11:50|3659|3659|3659|3658|3659|3659|3657.5|3657|5426
1645708320000|2022-02-24 13:12:00|3658.5|3657.5|3658.5|3657.5|3658.5|3658|3658|3657.5|1164
1645708330000|2022-02-24 13:12:10|3659|3658|3659|3658|3659|3658|3659|3658|1807
1645708340000|2022-02-24 13:12:20|3658.5|3657.5|3658.5|3657|3658.5|3657.5|3658|3657|501
1645708350000|2022-02-24 13:12:30|3659|3657.5|3659.5|3658.5|3661|3659.5|3659|3657.5|5955
1645708360000|2022-02-24 13:12:40|3659|3658|3656|3655.5|3659|3658|3656|3655.5|2088
1645708370000|2022-02-24 13:12:50|3656.5||3656||3656.5||3656||892
1645708380000|2022-02-24 13:13:00|3656.5|3656|3655|3654|3657|3656|3655|3654|3490
1645708390000|2022-02-24 13:13:10|3654.5|3653.5|3657.5|3655.5|3657.5|3655.5|3654|3652.5|1679
1645708400000|2022-02-24 13:13:20|3657||3657||3657||3657||0
1645708410000|2022-02-24 13:13:30|3656.5||3656.5||3656.5||3656.5||37
1645708420000|2022-02-24 13:13:40|3657|3656|3657.5|3656.5|3657.5|3656.5|3657|3656|94
1645708430000|2022-02-24 13:13:50|3657|3656|3658.5|3657|3658.5|3657.5|3657|3655.5|951
1645708440000|2022-02-24 13:14:00|3659|3657.5|3658.5|3657.5|3659|3657.5|3658.5|3657.5|0
1645708450000|2022-02-24 13:14:10|3658|3657|3658|3657.5|3658|3657.5|3658|3657|287
1645708460000|2022-02-24 13:14:20|3657.5|3657|3657.5|3656|3657.5|3657|3656.5|3655.5|591
1645708480000|2022-02-24 13:14:40|3658|3656.5|3658.5|3657.5|3658.5|3657.5|3658|3656.5|2107
1645708490000|2022-02-24 13:14:50|3659|3658|3660.5|3659.5|3661|3660|3659|3657.5|1546
1645708500000|2022-02-24 13:15:00|3660|3659|3657|3655.5|3660|3659|3656.5|3655|2381
1645708510000|2022-02-24 13:15:10|3656.5|3654.5|3656|3655|3657|3655.5|3655|3653.5|1397
1645708520000|2022-02-24 13:15:20|3656.5|3654.5|3655|3654|3656.5|3654.5|3654|3653|673
1645708530000|2022-02-24 13:15:30|3654.5|3653.5|3653|3652|3654.5|3654|3652.5|3651|1954
1645708540000|2022-02-24 13:15:40|3652.5|3651.5|3653.5|3652|3654.5|3652.5|3652.5|3651|2888
1645708550000|2022-02-24 13:15:50|3653|3652.5|3652|3651|3654|3653|3650|3649|6159
1645708560000|2022-02-24 13:16:00|3652.5|3651.5|3653|3652|3653.5|3652|3650|3649.5|10895
1645708570000|2022-02-24 13:16:10|3652.5|3651.5|3652|3651|3652.5|3651.5|3649.5|3649|8846
1645708580000|2022-02-24 13:16:20|3652.5|3651.5|3652.5|3651|3653|3651.5|3652|3651|150
1645708590000|2022-02-24 13:16:30|3653|3651.5|3653.5|3652|3653.5|3652.5|3652.5|3651|3787
1645708600000|2022-02-24 13:16:40|3654|3652.5|3652.5|3651|3654|3653|3652.5|3651|1062
1645708610000|2022-02-24 13:16:50|3653|3651.5|3648.5|3647.5|3653.5|3652|3648|3647|6131
1645708620000|2022-02-24 13:17:00|3649|3648.5|3649|3648|3649.5|3648.5|3649|3647.5|835
1645708630000|2022-02-24 13:17:10|3648.5|3647.5|3648|3646.5|3649|3647.5|3648|3646.5|364
1645708640000|2022-02-24 13:17:20|3648.5|3647|3648|3647|3648.5|3647|3648|3646.5|1522
1645708650000|2022-02-24 13:17:30|3648.5||3648.5||3648.5||3648.5||95
1645708660000|2022-02-24 13:17:40|3649|3647.5|3650.5|3649|3651|3649|3649|3647.5|1725
1645708670000|2022-02-24 13:17:50|3650|3648.5|3644|3643|3650.5|3649|3643.5|3643|30866
1645708680000|2022-02-24 13:18:00|3644.5|3643.5|3644|3643.5|3646.5|3645|3643.5|3643|10061
1645708690000|2022-02-24 13:18:10|3644.5|3643|3644.5|3643.5|3645|3643.5|3643.5|3643|2283
1645708700000|2022-02-24 13:18:20|3645|3644|3647.5|3646.5|3647.5|3646.5|3645|3644|1394
1645708710000|2022-02-24 13:18:30|3648||3647.5||3648||3647.5||340
1645708720000|2022-02-24 13:18:40|3647|3646|3645.5|3644.5|3647.5|3646|3644.5|3643.5|3958
1645708730000|2022-02-24 13:18:50|3645|3644|3645|3644|3645.5|3644.5|3645|3644|1976
1645708740000|2022-02-24 13:19:00|3645.5|3644.5|3645.5|3644.5|3645.5|3644.5|3645.5|3644.5|694
1645708750000|2022-02-24 13:19:10|3645|3644|3645|3644|3645|3644|3644.5|3644|570
1645708760000|2022-02-24 13:19:20|3644.5|3643.5|3643.5|3643|3644.5|3643.5|3643.5|3642.5|406
1645708770000|2022-02-24 13:19:30||3642.5||3642.5||3642.5||3642.5|39
1645708780000|2022-02-24 13:19:40|3643|3643|3643|3642|3643|3643|3643|3642|397
1645708790000|2022-02-24 13:19:50|3643.5|3642.5|3644.5|3643|3644.5|3643|3643.5|3642.5|290
1645708800000|2022-02-24 13:20:00|3645|3643.5|3647|3645.5|3647|3645.5|3644.5|3643.5|1637
1645708810000|2022-02-24 13:20:10|3647.5|3646|3650.5|3649|3651|3649.5|3647.5|3646|1208
1645708820000|2022-02-24 13:20:20|3651|3649.5|3650.5|3649|3651|3649.5|3649|3648|1024
1645708830000|2022-02-24 13:20:30|3650|3648.5|3649.5|3648.5|3650|3648.5|3649.5|3648.5|301
1645708840000|2022-02-24 13:20:40|3649|3648|3647|3646.5|3649|3648|3647|3646.5|1604
1645708850000|2022-02-24 13:20:50|3647.5|3647|3648|3647|3648|3647|3647.5|3647|66
1645708860000|2022-02-24 13:21:00|3648.5|3648|3647.5|3646.5|3649.5|3648.5|3647.5|3646.5|2140
1645708870000|2022-02-24 13:21:10|3648||3648||3648||3647.5||187
1645708880000|2022-02-24 13:21:20|3648.5|3647|3649|3647.5|3649.5|3647.5|3648|3647|171
1645708890000|2022-02-24 13:21:30|3648.5||3649||3649||3648.5||4
1645708900000|2022-02-24 13:21:40|3649.5|3648|3650|3649.5|3650|3649.5|3649.5|3648|136
1645708910000|2022-02-24 13:21:50|3649.5|3649|3649.5|3648.5|3649.5|3649|3648.5|3648|2288
1645708920000|2022-02-24 13:22:00|3649|3648|3648.5|3647.5|3649|3648|3648.5|3647.5|65
1645708930000|2022-02-24 13:22:10|3647.5|3647|3645|3644.5|3648.5|3647.5|3645|3643|5403
1645708940000|2022-02-24 13:22:20|3645.5||3645.5||3645.5||3645.5||213
1645708950000|2022-02-24 13:22:30|3646|3645|3646|3645|3646.5|3645|3645.5|3644.5|1074
1645708960000|2022-02-24 13:22:40|3646.5||3646.5||3646.5||3646.5||41
1645708970000|2022-02-24 13:22:50|3646||3646.5||3646.5||3646||204
1645708980000|2022-02-24 13:23:00|3647|3646|3647.5|3646|3647.5|3646|3647|3646|1874
1645708990000|2022-02-24 13:23:10|3648|3646.5|3651.5|3650|3652|3650|3648|3646.5|1720
1645709000000|2022-02-24 13:23:20|3650.5|3650.5|3650|3649.5|3651|3650.5|3650|3649.5|686
1645709010000|2022-02-24 13:23:30|3651|3650|3651|3650|3651.5|3650|3650|3650|141
1645709020000|2022-02-24 13:23:40|3651.5|3650.5|3651.5|3650.5|3651.5|3650.5|3651|3650.5|0
1645709030000|2022-02-24 13:23:50|3652|3651|3653|3652|3653|3652|3652|3651|26
1645709040000|2022-02-24 13:24:00|3652.5|3651.5|3652|3651|3652.5|3651.5|3651.5|3651|622
1645709050000|2022-02-24 13:24:10|3652.5|3651.5|3653.5|3652.5|3654|3652.5|3652.5|3651.5|471
1645709060000|2022-02-24 13:24:20|||||||||452
1645709070000|2022-02-24 13:24:30|3654|3653|3655|3653.5|3655|3653.5|3654|3653|190
1645709080000|2022-02-24 13:24:40|3654.5||3654.5||3654.5||3654.5||0
1645709090000|2022-02-24 13:24:50|3655|3654|3655|3654|3655|3654|3655|3654|150
1645709100000|2022-02-24 13:25:00|3654.5|3653.5|3654|3653|3654.5|3653.5|3653.5|3652.5|1087
1645709120000|2022-02-24 13:25:20|3654.5|3653.5|3655|3653.5|3655|3653.5|3654.5|3653|773
1645709130000|2022-02-24 13:25:30|3654.5||3655||3655||3654.5||13
1645709150000|2022-02-24 13:25:50|3654|3653|3654|3652.5|3654|3653|3653|3652|4715
1645709160000|2022-02-24 13:26:00|3653.5||3653.5||3654||3653||225
1645709170000|2022-02-24 13:26:10|3654.5|3653.5|3654|3653.5|3654.5|3653.5|3654|3653.5|105
1645709180000|2022-02-24 13:26:20|3653.5|3653|3654|3653|3654|3653.5|3653.5|3652.5|422
1645709190000|2022-02-24 13:26:30|||||||||45
1645709200000|2022-02-24 13:26:40|3653.5|3652.5|3653|3652|3653.5|3652.5|3652.5|3652|1126
1645709210000|2022-02-24 13:26:50|||||||||515
1645709230000|2022-02-24 13:27:10|3653.5|3652.5|3654|3653|3654|3653|3653.5|3652.5|1508
1645709240000|2022-02-24 13:27:20|||||||||1061
1645709250000|2022-02-24 13:27:30|3654.5|3653.5|3654.5|3653.5|3655|3653.5|3654.5|3653.5|1529
1645709260000|2022-02-24 13:27:40|3655|3654|3655.5|3654|3655.5|3654|3654|3653.5|1836
1645709270000|2022-02-24 13:27:50|||||||||364
1645709280000|2022-02-24 13:28:00|3655|3653.5|3657|3655.5|3657|3655.5|3654|3653.5|4620
1645709290000|2022-02-24 13:28:10|||||||||263
1645709300000|2022-02-24 13:28:20|3657.5|3656|3658.5|3657.5|3658.5|3657.5|3657.5|3656|2013
1645709310000|2022-02-24 13:28:30|3659|3658.5|3660|3658.5|3660|3658.5|3659|3658.5|237
1645709320000|2022-02-24 13:28:40|3660.5|3659|3661.5|3660.5|3661.5|3660.5|3660.5|3659|526
1645709330000|2022-02-24 13:28:50|3662|3661|3660|3658.5|3662|3661|3660|3658.5|1401
1645709340000|2022-02-24 13:29:00|3659.5||3660||3660.5||3659.5||219
1645709350000|2022-02-24 13:29:10|3660.5|3659|3660.5|3659.5|3661.5|3660|3660|3659|4033
1645709360000|2022-02-24 13:29:20|3660|3659|3659.5|3659|3660.5|3659|3659.5|3658.5|1033
1645709370000|2022-02-24 13:29:30|3660.5|3658.5|3657|3655.5|3660.5|3658.5|3657|3655.5|1739
1645709380000|2022-02-24 13:29:40|3657.5|3656.5|3655|3654|3658.5|3657|3653|3652.5|8052
1645709390000|2022-02-24 13:29:50|3654.5|3653.5|3654.5|3653|3654.5|3653.5|3654.5|3653|1421
1645709400000|2022-02-24 13:30:00|3655|3653.5|3653|3651.5|3655|3653.5|3652|3651|1320
1645709410000|2022-02-24 13:30:10|3652|3651|3651.5|3649.5|3652|3651|3651.5|3647|1033
1645709420000|2022-02-24 13:30:20|3651|3650|3651.5|3649.5|3651.5|3650|3650.5|3649.5|175
1645709430000|2022-02-24 13:30:30|3650.5|3649|3649.5|3648.5|3650.5|3649|3649|3647.5|2102
1645709440000|2022-02-24 13:30:40|||||||||453
1645709450000|2022-02-24 13:30:50|3650|3649|3651.5|3650.5|3652.5|3651.5|3650|3649|1868
1645709460000|2022-02-24 13:31:00|3651|3650|3651|3650|3651|3650|3650|3649|2045
1645709470000|2022-02-24 13:31:10|3651.5|3650.5|3653|3652|3653|3652|3651.5|3650.5|361
1645709480000|2022-02-24 13:31:20|3653.5||3653.5||3653.5||3653||0
1645709490000|2022-02-24 13:31:30|3654.5|3652.5|3656.5|3655.5|3657.5|3655.5|3654|3652.5|605
1645709520000|2022-02-24 13:32:00|3656|3655|3656|3655.5|3656|3655.5|3656|3655|980
1645709530000|2022-02-24 13:32:10|3656.5|3656|3658|3657|3658|3657|3656.5|3656|1958
1645709540000|2022-02-24 13:32:20|3658.5|3658|3660.5|3659.5|3661.5|3659.5|3658.5|3658|375
1645709550000|2022-02-24 13:32:30|3660|3659|3660|3659|3660|3659|3660|3659|235
1645709560000|2022-02-24 13:32:40|3659.5|3658.5|3659.5|3658.5|3660|3659|3659.5|3658.5|2937
1645709570000|2022-02-24 13:32:50|3659|3658|3657.5|3657|3659.5|3658|3657.5|3656|4777
1645709580000|2022-02-24 13:33:00|3658.5|3657.5|3658|3657|3659|3658|3658|3657|1931
1645709590000|2022-02-24 13:33:10|3657.5|3656.5|3657.5|3656|3657.5|3656.5|3657|3656|196
1645709600000|2022-02-24 13:33:20||3656.5||3657||3657||3656.5|631
1645709610000|2022-02-24 13:33:30|3657|3656.5|3657|3655.5|3657|3656.5|3657|3655.5|1313
1645709620000|2022-02-24 13:33:40||3656||3656||3656.5||3656|1076
1645709630000|2022-02-24 13:33:50|3656.5|3655.5|3656|3655|3656.5|3655.5|3656|3655|954
1645709640000|2022-02-24 13:34:00|3656.5|3655.5|3658|3656.5|3659.5|3658.5|3656.5|3655|4550
1645709650000|2022-02-24 13:34:10|3657.5||3657||3657.5||3657||106
1645709660000|2022-02-24 13:34:20|3656.5|3656|3655.5|3653.5|3656.5|3656.5|3655.5|3653.5|8276
1645709670000|2022-02-24 13:34:30|3655|3653|3653.5|3652.5|3655|3654.5|3653.5|3652.5|2174
1645709680000|2022-02-24 13:34:40|3654.5|3653|3654|3653.5|3654.5|3654|3654|3652.5|1836
1645709690000|2022-02-24 13:34:50|3654.5|3653|3655|3653.5|3655.5|3654.5|3654.5|3652.5|2979
1645709700000|2022-02-24 13:35:00|3654.5|3653|3653.5|3652.5|3654.5|3653|3653.5|3652.5|363
1645709710000|2022-02-24 13:35:10|3653|3652|3655.5|3654|3655.5|3655|3652.5|3651.5|2307
1645709720000|2022-02-24 13:35:20|3655|3654.5|3656|3655|3656|3655|3655|3654.5|218
1645709730000|2022-02-24 13:35:30|3656.5|3655.5|3658.5|3657.5|3659|3657.5|3656.5|3655.5|358
1645709740000|2022-02-24 13:35:40|3659|3658|3659|3658|3659|3658|3658.5|3658|0
1645709750000|2022-02-24 13:35:50|3659.5|3658.5|3660.5|3659.5|3661.5|3659.5|3659.5|3658.5|633
1645709760000|2022-02-24 13:36:00|3661|3660|3661.5|3660.5|3661.5|3660.5|3661|3660|429
1645709770000|2022-02-24 13:36:10|3661|3660|3660.5|3659.5|3661|3660|3660.5|3659.5|806
1645709780000|2022-02-24 13:36:20|3661|3660|3660.5|3659.5|3661.5|3660|3660|3659.5|1481
1645709790000|2022-02-24 13:36:30|3660|3659|3660.5|3659.5|3660.5|3659.5|3660|3659|1003
1645709810000|2022-02-24 13:36:50|3661|3660|3661.5|3660|3661.5|3660|3660.5|3659.5|283
1645709820000|2022-02-24 13:37:00|3661|3659.5|3659.5|3658.5|3661|3659.5|3659.5|3658|795
1645709850000|2022-02-24 13:37:30||3659||3658.5||3659||3658.5|101
1645709860000|2022-02-24 13:37:40|3660|3659|3661|3659.5|3661|3659.5|3660|3659|727
1645709870000|2022-02-24 13:37:50|||||||||257
1645709880000|2022-02-24 13:38:00|3661.5|3660|3661.5|3660.5|3662|3660.5|3661.5|3660|2041
1645709890000|2022-02-24 13:38:10|3662|3661|3665.5|3664.5|3665.5|3664.5|3662|3661|1350
1645709900000|2022-02-24 13:38:20||3665||3665||3665||3665|482
1645709910000|2022-02-24 13:38:30|3666|3665.5|3668|3666.5|3668|3666.5|3666|3665.5|445
1645709920000|2022-02-24 13:38:40|3669|3667|3670.5|3669|3670.5|3669|3669|3667|59
1645709930000|2022-02-24 13:38:50|3670|3669.5|3671.5|3670.5|3671.5|3670.5|3670|3669.5|155
1645709940000|2022-02-24 13:39:00|3671|3670|3672.5|3671.5|3673|3671.5|3670.5|3670|4594
1645709950000|2022-02-24 13:39:10|3673||3672.5||3673||3672.5||0
1645709960000|2022-02-24 13:39:20|3673|3672|3673.5|3672|3674|3672|3673|3672|54
1645709970000|2022-02-24 13:39:30|3673|3672.5|3673.5|3672.5|3673.5|3672.5|3672.5|3672.5|1604
1645709980000|2022-02-24 13:39:40|3673|3672|3673.5|3672.5|3673.5|3672.5|3672.5|3671.5|3721
1645709990000|2022-02-24 13:39:50|3673|3672|3669.5|3667.5|3673|3672.5|3669.5|3667.5|1028
1645710000000|2022-02-24 13:40:00|3670.5|3668.5|3670.5|3669.5|3671|3669.5|3670.5|3668.5|31
1645710010000|2022-02-24 13:40:10|3670|3668.5|3670|3668.5|3670|3668.5|3669|3668.5|971
1645710020000|2022-02-24 13:40:20|3670.5|3669|3670|3669|3670.5|3669.5|3670|3669|84
1645710030000|2022-02-24 13:40:30|3669.5|3668.5|3667.5|3666.5|3670|3669|3667|3666.5|2549
1645710050000|2022-02-24 13:40:50|3667||3667.5||3667.5||3667||598
1645710080000|2022-02-24 13:41:20|3667||3667.5||3667.5||3667||845
1645710090000|2022-02-24 13:41:30|3667||3667.5||3667.5||3667||2155
1645710100000|2022-02-24 13:41:40|3668||3668||3668||3667.5||315
1645710110000|2022-02-24 13:41:50|3667.5||3668||3668||3667.5||1375
1645710120000|2022-02-24 13:42:00|3668.5|3667|3669.5|3668.5|3669.5|3668.5|3668|3667|558
1645710130000|2022-02-24 13:42:10|3669|3668|3669.5|3668|3669.5|3668|3669|3668|355
1645710140000|2022-02-24 13:42:20||3668.5||3668.5||3668.5||3668.5|0
1645710150000|2022-02-24 13:42:30|3670|3669|3668|3666.5|3670|3669|3667.5|3666|4661
1645710160000|2022-02-24 13:42:40|3667.5||3667.5||3667.5||3667.5||40
1645710170000|2022-02-24 13:42:50|3668|3667|3671|3669.5|3671|3669.5|3667.5|3667|1212
1645710180000|2022-02-24 13:43:00|3670.5|3670|3671.5|3670|3671.5|3670.5|3670.5|3670|458
1645710190000|2022-02-24 13:43:10|3672|3670.5|3672.5|3671.5|3672.5|3671.5|3672|3670.5|667
1645710200000|2022-02-24 13:43:20|3672|3671|3671.5|3670.5|3672|3671|3671|3670.5|714
1645710210000|2022-02-24 13:43:30|3671|3669.5|3671.5|3670.5|3671.5|3670.5|3670.5|3669.5|1152
1645710220000|2022-02-24 13:43:40|3672||3671.5||3672||3671.5||53
1645710230000|2022-02-24 13:43:50|3672|3671.5|3672.5|3671.5|3672.5|3671.5|3672|3671.5|59
1645710240000|2022-02-24 13:44:00|3673||3673||3673.5||3672.5||1071
1645710250000|2022-02-24 13:44:10|3673.5|3672.5|3675.5|3674.5|3676|3674.5|3673.5|3672.5|1252
1645710260000|2022-02-24 13:44:20|3675|3674|3675.5|3674.5|3676|3674.5|3674.5|3674|1305
1645710270000|2022-02-24 13:44:30|3676|3675|3677|3676|3677.5|3676|3676|3675|73
1645710280000|2022-02-24 13:44:40|3677.5|3676.5|3677.5|3676.5|3677.5|3676.5|3677.5|3676.5|40
1645710290000|2022-02-24 13:44:50|3677|3676|3676.5|3675.5|3677|3676.5|3676.5|3675.5|919
1645710300000|2022-02-24 13:45:00|3677|3676|3676.5|3675.5|3678|3676|3676.5|3675.5|48
1645710310000|2022-02-24 13:45:10|3676|3675|3676.5|3675|3676.5|3675.5|3675.5|3675|1441
1645710320000|2022-02-24 13:45:20|3677|3675.5|3677|3676|3677.5|3676|3677|3675.5|91
1645710330000|2022-02-24 13:45:30|3676.5|3675.5|3677|3676|3677|3676|3676.5|3675|0
1645710340000|2022-02-24 13:45:40|3677.5|3676.5|3677|3676.5|3678|3676.5|3677|3676|1215
1645710350000|2022-02-24 13:45:50|3678|3677|3677.5|3676.5|3679|3677.5|3677.5|3676.5|446
1645710360000|2022-02-24 13:46:00|3678||3677.5||3678||3677.5||52
1645710370000|2022-02-24 13:46:10|3677|3676|3676.5|3675.5|3677|3676|3675|3674|1914
1645710380000|2022-02-24 13:46:20|3677|3676|3677|3676|3677|3676|3676.5|3676|39
1645710390000|2022-02-24 13:46:30|3676.5|3675.5|3676.5|3675|3677|3676|3675.5|3674.5|1519
1645710400000|2022-02-24 13:46:40|3677|3675.5|3676.5|3675|3678|3676.5|3675.5|3675|695
1645710410000|2022-02-24 13:46:50|3676|3674.5|3676.5|3675|3676.5|3675|3675.5|3674.5|516
1645710420000|2022-02-24 13:47:00|3676|3675.5|3676|3675|3676|3675.5|3675.5|3674.5|0
1645710430000|2022-02-24 13:47:10|3675.5|3674.5|3674|3673|3675.5|3674.5|3673.5|3673|2744
1645710440000|2022-02-24 13:47:20|3674.5|3673.5|3675|3674|3675|3674|3674.5|3673.5|1257
1645710450000|2022-02-24 13:47:30|3675.5|3674.5|3675.5|3675|3675.5|3675|3675.5|3674.5|84
1645710460000|2022-02-24 13:47:40|3676|3674.5|3678|3676.5|3678.5|3676.5|3676|3674.5|255
1645710470000|2022-02-24 13:47:50|3677.5|3676|3674.5|3673.5|3677.5|3676.5|3674.5|3673.5|4327
1645710480000|2022-02-24 13:48:00|3675|3673|3675|3673.5|3675|3673.5|3673.5|3672.5|861
1645710490000|2022-02-24 13:48:10|3675.5|3674|3677|3675.5|3677.5|3676|3675.5|3674|1346
1645710500000|2022-02-24 13:48:20|3676.5|3675|3677|3675.5|3677|3675.5|3675.5|3674.5|341
1645710510000|2022-02-24 13:48:30|3676.5|3675|3674|3673|3676.5|3675.5|3674|3673|2388
1645710520000|2022-02-24 13:48:40|3674.5|3673.5|3676|3675|3676|3675|3674.5|3673.5|316
1645710530000|2022-02-24 13:48:50|3676.5||3676||3676.5||3676||120
1645710540000|2022-02-24 13:49:00|3676.5|3675.5|3677.5|3676.5|3678|3676.5|3676.5|3675.5|6
1645710550000|2022-02-24 13:49:10|3677|3676|3676.5|3675.5|3677.5|3676|3676|3675|312
1645710560000|2022-02-24 13:49:20|3677|3676|3678|3677|3678|3677|3677|3676|421
1645710570000|2022-02-24 13:49:30|3678.5|3677.5|3677.5|3677|3678.5|3677.5|3677.5|3677|332
1645710580000|2022-02-24 13:49:40|||||||||2
1645710590000|2022-02-24 13:49:50|3677|3676.5|3676.5|3675.5|3677|3676.5|3676.5|3675.5|1237
1645710600000|2022-02-24 13:50:00|3677|3676|3676.5|3675.5|3677.5|3676|3676.5|3675.5|25
1645710610000|2022-02-24 13:50:10|3677||3676.5||3677||3676.5||49
1645710620000|2022-02-24 13:50:20|3677|3676|3678|3676.5|3678|3676.5|3677|3675.5|158
1645710630000|2022-02-24 13:50:30|3677.5||3677.5||3677.5||3677.5||25
1645710640000|2022-02-24 13:50:40|3677|3677|3679|3678.5|3679|3678.5|3677|3677|2307
1645710650000|2022-02-24 13:50:50|3679.5|3679.5|3680.5|3679|3680.5|3679.5|3679.5|3679|1038
1645710660000|2022-02-24 13:51:00|3680|3678|3679|3678|3680.5|3678|3678.5|3677.5|609
1645710670000|2022-02-24 13:51:10|3679.5|3678.5|3680|3678.5|3680|3679|3679.5|3678.5|44
1645710680000|2022-02-24 13:51:20|3680.5|3679|3681.5|3680|3681.5|3680|3680.5|3679|387
1645710690000|2022-02-24 13:51:30|3681|3679.5|3681|3679.5|3681|3679.5|3679.5|3678.5|1168
1645710700000|2022-02-24 13:51:40|3680.5|3680|3681|3680|3681|3680|3680.5|3679.5|815
1645710710000|2022-02-24 13:51:50|3681.5|3680.5|3681|3679.5|3681.5|3680.5|3681|3679.5|323
1645710720000|2022-02-24 13:52:00|3681.5|3680|3681|3680|3681.5|3680|3681|3680|1
1645710730000|2022-02-24 13:52:10||3680.5||3680.5||3680.5||3680|42
1645710740000|2022-02-24 13:52:20|3681.5|3680|3681|3680|3681.5|3680|3680|3679.5|2011
1645710750000|2022-02-24 13:52:30|3680.5|3679.5|3681.5|3680.5|3681.5|3681|3680.5|3679.5|5049
1645710760000|2022-02-24 13:52:40|3681|3680|3681|3680|3681|3680|3680|3679.5|2182
1645710770000|2022-02-24 13:52:50||3680.5||3680.5||3680.5||3680.5|0
1645710780000|2022-02-24 13:53:00|3681.5|3680|3680|3679|3681.5|3680|3679|3678|4109
1645710790000|2022-02-24 13:53:10|3679.5|3678.5|3681.5|3680.5|3681.5|3680.5|3678.5|3677.5|865
1645710800000|2022-02-24 13:53:20|3681|3680|3682.5|3681|3682.5|3681.5|3681|3680|737
1645710810000|2022-02-24 13:53:30|3682|3680.5|3682|3681.5|3682.5|3681.5|3681.5|3680.5|101
1645710820000|2022-02-24 13:53:40|3683|3682|3683|3681.5|3683|3682|3682|3681.5|3345
1645710830000|2022-02-24 13:53:50|3682.5|3682|3683.5|3682|3684|3682.5|3682|3682|797
1645710840000|2022-02-24 13:54:00|3683|3681.5|3683.5|3682|3683.5|3682|3682|3681.5|354
1645710850000|2022-02-24 13:54:10|3684|3682.5|3683.5|3682|3684|3683|3683|3682|124
1645710860000|2022-02-24 13:54:20|3683||3683||3683||3682.5||150
1645710870000|2022-02-24 13:54:30|3682.5|3681.5|3683|3681.5|3683|3682|3682|3680.5|1387
1645710880000|2022-02-24 13:54:40|3682.5|3681|3682|3680.5|3682.5|3681|3681.5|3680.5|683
1645710890000|2022-02-24 13:54:50|3681.5|3679.5|3680.5|3679.5|3681.5|3680|3680.5|3679.5|341
1645710900000|2022-02-24 13:55:00|3681|3679|3681|3679.5|3681|3680|3680|3678.5|2925
1645710910000|2022-02-24 13:55:10|3680.5||3680.5||3680.5||3680||0
1645710920000|2022-02-24 13:55:20|3680|3679|3680|3679|3680|3679|3678|3677.5|3789
1645710930000|2022-02-24 13:55:30||3679.5||3679||3679.5||3679|3340
1645710940000|2022-02-24 13:55:40|3680.5|3679.5|3682|3680.5|3682|3680.5|3680.5|3679.5|3050
1645710950000|2022-02-24 13:55:50|3681.5|3680|3679.5|3679|3681.5|3680|3679.5|3679|2070
1645710960000|2022-02-24 13:56:00|3680|3678.5|3679.5|3678.5|3680.5|3678.5|3678.5|3677.5|3765
1645710970000|2022-02-24 13:56:10|3680|3679|3680.5|3680|3681.5|3680.5|3680|3679|13
1645710980000|2022-02-24 13:56:20|3681.5|3680.5|3681|3680|3682.5|3681|3680.5|3680|139
1645710990000|2022-02-24 13:56:30|3680.5|3679.5|3679.5|3678.5|3680.5|3680|3679.5|3678.5|1394
1645711000000|2022-02-24 13:56:40|3680|3679|3680|3679|3680|3679|3680|3679|81
1645711010000|2022-02-24 13:56:50|3679.5|3678.5|3679|3678|3680|3678.5|3679|3678|1122
1645711020000|2022-02-24 13:57:00|3678.5|3677.5|3680|3679|3680|3679.5|3678|3677|1071
1645711030000|2022-02-24 13:57:10|3679.5|3678.5|3680|3678.5|3680|3678.5|3679.5|3678|264
1645711040000|2022-02-24 13:57:20|3679.5|3679|3678.5|3677.5|3679.5|3679|3678.5|3677.5|203
1645711050000|2022-02-24 13:57:30|3679|3678|3679.5|3678.5|3679.5|3679|3679|3678|47
1645711060000|2022-02-24 13:57:40|3680|3679|3679.5|3678.5|3680|3679|3679.5|3678.5|203
1645711070000|2022-02-24 13:57:50|3679|3678|3678|3676.5|3679|3678|3677|3676.5|977
1645711080000|2022-02-24 13:58:00|3678.5|3677|3678|3677|3679|3677.5|3678|3677|222
1645711090000|2022-02-24 13:58:10|3678.5|3677.5|3680|3679|3680.5|3679|3678|3677.5|2520
1645711100000|2022-02-24 13:58:20|3679.5|3678.5|3679.5|3679|3680|3679.5|3679.5|3678|2950
1645711110000|2022-02-24 13:58:30||3678.5||3678.5||3678.5||3678.5|0
1645711120000|2022-02-24 13:58:40|3678.5|3678|3679|3678|3679.5|3678|3678|3677|10086
1645711130000|2022-02-24 13:58:50|3679.5||3679||3679.5||3679||1
1645711140000|2022-02-24 13:59:00|3679.5|3678.5|3679.5|3678.5|3679.5|3678.5|3679.5|3678.5|19
1645711160000|2022-02-24 13:59:20|3679|3678|3678|3677|3679|3678|3678|3677|519
1645711180000|2022-02-24 13:59:40|3678.5|3677.5|3675.5|3674.5|3678.5|3677.5|3675.5|3674|1384
1645711190000|2022-02-24 13:59:50|3676||3676||3676||3676||73
1645711200000|2022-02-24 14:00:00|3676.5|3675|3677|3675.5|3677|3675.5|3676.5|3675|529
1645711210000|2022-02-24 14:00:10|3677.5|3676|3678.5|3677|3678.5|3677.5|3677.5|3676|32
1645711220000|2022-02-24 14:00:20||3677.5||3677||3677.5||3677|0
1645711230000|2022-02-24 14:00:30|3679|3678|3678.5|3677.5|3679.5|3678|3678.5|3677|412
1645711240000|2022-02-24 14:00:40|3679|3678|3679|3678|3680|3679|3679|3677.5|1166
1645711250000|2022-02-24 14:00:50|3679.5|3678.5|3680.5|3679.5|3680.5|3679.5|3679.5|3678.5|634
1645711260000|2022-02-24 14:01:00|3681|3680|3683|3681.5|3683|3681.5|3681|3680|208
1645711270000|2022-02-24 14:01:10|3682.5|3681|3681.5|3680|3682.5|3681|3681.5|3680|598
1645711280000|2022-02-24 14:01:20|3681|3679.5|3680.5|3679.5|3681|3680|3680|3679.5|460
1645711290000|2022-02-24 14:01:30|3680|3679|3679.5|3678.5|3680.5|3679|3679|3678.5|1623
1645711300000|2022-02-24 14:01:40|3679|3678|3679|3678|3679|3678|3678.5|3678|875
1645711310000|2022-02-24 14:01:50|3679.5|3678.5|3681|3680|3681|3680|3679.5|3678.5|507
1645711320000|2022-02-24 14:02:00|3680.5|3679.5|3680.5|3679|3680.5|3679.5|3680|3679|180
1645711330000|2022-02-24 14:02:10|3681|3679.5|3682|3681.5|3682.5|3682|3679.5|3678.5|4210
1645711340000|2022-02-24 14:02:20|3683|3681|3683|3682|3683.5|3682|3682|3680.5|64
1645711350000|2022-02-24 14:02:30||3682.5||3682||3682.5||3682|0
1645711370000|2022-02-24 14:02:50|3683.5|3682.5|3683.5|3682|3684|3682.5|3683.5|3682|456
1645711380000|2022-02-24 14:03:00|3683|3683|3681|3680|3683.5|3683|3681|3680|2599
1645711390000|2022-02-24 14:03:10|3680.5|3679.5|3681|3679.5|3681|3680|3680|3678.5|103
1645711400000|2022-02-24 14:03:20|3680.5|3680|3680.5|3680|3680.5|3680|3680|3679.5|54
1645711410000|2022-02-24 14:03:30|3681|3680.5|3681.5|3680.5|3681.5|3681|3681|3680.5|471
1645711440000|2022-02-24 14:04:00|3681|3680|3680.5|3679.5|3681|3680|3680|3678.5|2467
1645711450000|2022-02-24 14:04:10|3681|3680|3681|3679.5|3681|3680|3681|3679.5|323
1645711460000|2022-02-24 14:04:20|3681.5|3680|3682.5|3681.5|3682.5|3681.5|3681.5|3679.5|1807
1645711470000|2022-02-24 14:04:30|3682|3681|3677.5|3676.5|3682.5|3681|3677.5|3676.5|3275
1645711480000|2022-02-24 14:04:40|3677|3676|3679|3678|3680|3678.5|3677|3676|2122
1645711490000|2022-02-24 14:04:50|3679.5|3678.5|3678.5|3677.5|3680|3678.5|3678.5|3677.5|441
1645711500000|2022-02-24 14:05:00|3678|3676.5|3676.5|3675.5|3678|3676.5|3676.5|3675|662
1645711510000|2022-02-24 14:05:10|3677|3676|3677.5|3676.5|3677.5|3676.5|3677|3676|1545
1645711520000|2022-02-24 14:05:20||3677||3676.5||3677||3676.5|0
1645711530000|2022-02-24 14:05:30|||||||||102
1645711560000|2022-02-24 14:06:00|3678|3677|3678.5|3677.5|3678.5|3677.5|3677.5|3676.5|1097
1645711570000|2022-02-24 14:06:10|3679|3678.5|3679|3678.5|3679.5|3678.5|3679|3678|801
1645711580000|2022-02-24 14:06:20|3679.5|3678|3678.5|3677|3679.5|3678|3678.5|3677|786
1645711590000|2022-02-24 14:06:30|||||||||600
1645711600000|2022-02-24 14:06:40|3678|3676.5|3677|3676|3678|3676.5|3677|3675.5|1168
1645711610000|2022-02-24 14:06:50|3676.5|3675.5|3676|3674.5|3676.5|3675.5|3676|3674.5|485
1645711620000|2022-02-24 14:07:00|3676.5|3675|3676|3675|3676.5|3675.5|3675|3674|795
1645711630000|2022-02-24 14:07:10|3675.5|3674.5|3675.5|3674.5|3675.5|3674.5|3675.5|3674.5|0
1645711640000|2022-02-24 14:07:20|3675|3674|3675|3674|3675|3674|3675|3674|165
1645711650000|2022-02-24 14:07:30|3675.5|3674.5|3676|3675|3676.5|3675|3675|3674.5|716
1645711660000|2022-02-24 14:07:40|3676.5|3675.5|3678|3677|3678|3677|3676.5|3675.5|372
1645711680000|2022-02-24 14:08:00|3678.5|3677.5|3678.5|3677.5|3679|3677.5|3678.5|3677|100
1645711690000|2022-02-24 14:08:10|3679|3677|3679|3677.5|3679|3677.5|3679|3677|0
1645711700000|2022-02-24 14:08:20||3678||3677.5||3678||3677.5|263
1645711710000|2022-02-24 14:08:30||3678||3678||3678.5||3678|204
1645711730000|2022-02-24 14:08:50|3678.5|3677.5|3680|3678.5|3680|3678.5|3678|3677.5|1090
1645711740000|2022-02-24 14:09:00|3679.5||3679.5||3679.5||3679||1140
1645711750000|2022-02-24 14:09:10|3679|3677.5|3678|3677|3679.5|3677.5|3677.5|3676.5|1504
1645711760000|2022-02-24 14:09:20|3677.5|3676.5|3678|3677|3679|3677.5|3677.5|3676|1087
1645711770000|2022-02-24 14:09:30|3678.5|3677.5|3678|3677|3679|3677.5|3678|3677|735
1645711780000|2022-02-24 14:09:40|3678.5|3677.5|3678|3677.5|3679|3677.5|3678|3676.5|539
1645711790000|2022-02-24 14:09:50|3678.5||3678.5||3678.5||3678.5||32
1645711800000|2022-02-24 14:10:00|3678|3677|3677.5|3676.5|3678|3677|3677|3676|505
1645711810000|2022-02-24 14:10:10|||||||||300
1645711820000|2022-02-24 14:10:20|3676.5|3676|3675|3674|3677|3676|3675|3673.5|1172
1645711830000|2022-02-24 14:10:30|3674.5|3674.5|3675|3674.5|3675|3674.5|3674.5|3674.5|151
1645711840000|2022-02-24 14:10:40|3674.5|3674|3674.5|3673.5|3674.5|3674|3674|3673|200
1645711850000|2022-02-24 14:10:50|3674|3673|3677.5|3676|3677.5|3676.5|3674|3673|3260
1645711860000|2022-02-24 14:11:00|3677|3675.5|3676|3675|3677.5|3676|3676|3675|1636
1645711880000|2022-02-24 14:11:20|3676.5|3675.5|3676.5|3675.5|3676.5|3675.5|3676.5|3675|7
1645711890000|2022-02-24 14:11:30|3677|3676|3677|3676|3677|3676|3676.5|3675.5|401
1645711910000|2022-02-24 14:11:50|3677.5|3676.5|3678|3677|3678.5|3677|3677.5|3676.5|466
1645711920000|2022-02-24 14:12:00|3677.5|3676.5|3677.5|3676.5|3678|3677|3677.5|3676|1698
1645711930000|2022-02-24 14:12:10|3677|3676|3676.5|3675.5|3677.5|3676|3676.5|3675.5|174
1645711940000|2022-02-24 14:12:20|3676|3676|3676.5|3676|3676.5|3676|3676|3676|588
1645711950000|2022-02-24 14:12:30|3677|3676.5|3678|3677|3678|3677|3677|3676.5|634
1645711960000|2022-02-24 14:12:40|3677.5||3678||3678||3677.5||1566
1645711970000|2022-02-24 14:12:50|3677.5|3676.5|3677.5|3676|3677.5|3676.5|3677.5|3676|177
1645711980000|2022-02-24 14:13:00||3676.5||3676||3676.5||3676|0
1645711990000|2022-02-24 14:13:10|3677|3675.5|3677|3675.5|3677|3676|3676|3675|628
1645712000000|2022-02-24 14:13:20|3676.5|3675|3676.5|3675.5|3676.5|3676|3676|3675|804
1645712010000|2022-02-24 14:13:30|3677|3676|3676.5|3675.5|3677.5|3676.5|3676.5|3675.5|511
1645712020000|2022-02-24 14:13:40||3676||3676||3676||3676|0
1645712030000|2022-02-24 14:13:50|3677|3675.5|3675.5|3675|3677|3675.5|3675.5|3675|1214
1645712040000|2022-02-24 14:14:00|3676|3675.5|3677|3676|3677|3676|3676|3675.5|60
1645712050000|2022-02-24 14:14:10|3676.5|3675.5|3676|3675|3676.5|3675.5|3676|3675|199
1645712080000|2022-02-24 14:14:40|3676.5|3675.5|3676.5|3675.5|3676.5|3676|3676.5|3675|619
1645712090000|2022-02-24 14:14:50|3677|3676|3677.5|3676.5|3677.5|3676.5|3676.5|3676|507
1645712100000|2022-02-24 14:15:00|3678|3677|3677.5|3676.5|3679|3677.5|3677.5|3676.5|2504
1645712110000|2022-02-24 14:15:10|||||||||305
1645712120000|2022-02-24 14:15:20|3678|3677|3679.5|3678.5|3680|3678.5|3677.5|3677|775
1645712130000|2022-02-24 14:15:30|3679|3678|3678.5|3678|3679.5|3678|3678.5|3678|1118
1645712140000|2022-02-24 14:15:40|3679|3678.5|3679.5|3678.5|3679.5|3678.5|3679|3678.5|260
1645712150000|2022-02-24 14:15:50|3679|3678|3678.5|3677.5|3679|3678.5|3678|3677.5|1534
1645712160000|2022-02-24 14:16:00|3678|3677|3678.5|3677.5|3679|3677.5|3677.5|3677|1063
1645712180000|2022-02-24 14:16:20|3679|3678|3679|3678|3679|3678|3679|3678|37
1645712190000|2022-02-24 14:16:30|3679.5|3678.5|3680|3679|3680|3679|3679|3678.5|405
1645712200000|2022-02-24 14:16:40|3679|3678.5|3679|3678.5|3679|3678.5|3679|3678|418
1645712210000|2022-02-24 14:16:50|3679.5|3679|3681|3679.5|3681|3680|3679.5|3679|184
1645712220000|2022-02-24 14:17:00|3680.5||3680.5||3681||3680.5||28
1645712230000|2022-02-24 14:17:10|3680|3679|3680|3679.5|3680|3679.5|3679.5|3678.5|2735
1645712240000|2022-02-24 14:17:20|3679|3679|3682|3681|3682|3681|3679|3678.5|489
1645712250000|2022-02-24 14:17:30|3681.5|3680.5|3681.5|3680.5|3681.5|3680.5|3681|3680.5|716
1645712270000|2022-02-24 14:17:50|3680.5|3680|3681|3680|3681.5|3680.5|3680.5|3680|2211
1645712280000|2022-02-24 14:18:00|3680.5|3679.5|3679.5|3678.5|3680.5|3679.5|3679.5|3678.5|343
1645712290000|2022-02-24 14:18:10|3679|3678|3678|3676.5|3679|3678|3677|3675.5|2279
1645712300000|2022-02-24 14:18:20|3678.5|3677|3680.5|3679|3680.5|3679.5|3678.5|3677|578
1645712310000|2022-02-24 14:18:30||3679.5||3679.5||3679.5||3679.5|0
1645712320000|2022-02-24 14:18:40|3680|3679|3680|3679|3680|3679|3679.5|3678.5|467
1645712330000|2022-02-24 14:18:50|3680.5|3679.5|3680.5|3679.5|3680.5|3680|3680.5|3679.5|106
1645712340000|2022-02-24 14:19:00|3679.5|3679|3680|3679|3680.5|3679.5|3679.5|3679|365
1645712360000|2022-02-24 14:19:20|3680.5|3679.5|3679.5|3679|3680.5|3680|3679.5|3678.5|1470
1645712370000|2022-02-24 14:19:30|3680|3679.5|3680.5|3679|3680.5|3680|3680|3679|828
1645712380000|2022-02-24 14:19:40|3680|3680|3680|3679|3680.5|3680|3680|3679|102
1645712390000|2022-02-24 14:19:50|3680.5|3678.5|3679.5|3678.5|3680.5|3678.5|3679|3678.5|617
1645712400000|2022-02-24 14:20:00|3680|3679|3680.5|3679|3680.5|3680|3680|3679|1807
1645712410000|2022-02-24 14:20:10|3680|3679.5|3680.5|3679|3680.5|3679.5|3680|3679|0
1645712420000|2022-02-24 14:20:20|3680||3680||3680.5||3680||0
1645712430000|2022-02-24 14:20:30|3680.5|3679.5|3680|3679.5|3680.5|3679.5|3680|3679.5|100
1645712440000|2022-02-24 14:20:40|3680.5|3680|3680.5|3679.5|3680.5|3680|3680.5|3679.5|108
1645712450000|2022-02-24 14:20:50|3679.5|3680|3680.5|3680|3680.5|3680|3679.5|3679|487
1645712460000|2022-02-24 14:21:00|||||||||277
1645712480000|2022-02-24 14:21:20|3680|3679.5|3680.5|3679.5|3680.5|3679.5|3680|3679.5|177
1645712490000|2022-02-24 14:21:30|||||||||3
1645712500000|2022-02-24 14:21:40|3679.5|3679|3680|3679.5|3680.5|3679.5|3679.5|3679|422
1645712510000|2022-02-24 14:21:50|3680.5|3680|3681|3680.5|3681.5|3680.5|3680.5|3680|501
1645712520000|2022-02-24 14:22:00|||||||||37
1645712530000|2022-02-24 14:22:10|3680.5|3680|3681|3680|3681|3680.5|3680.5|3680|3478
1645712540000|2022-02-24 14:22:20|3680.5|3679.5|3680|3679|3681|3679.5|3679.5|3678.5|1784
1645712550000|2022-02-24 14:22:30|3679.5|3678.5|3678|3676.5|3679.5|3678.5|3677.5|3676.5|2091
1645712560000|2022-02-24 14:22:40|3678.5|3677|3679|3678|3679|3678|3678|3677|193
1645712570000|2022-02-24 14:22:50|||||||||60
1645712590000|2022-02-24 14:23:10|3679.5|3678.5|3679.5|3678.5|3679.5|3679|3679|3678.5|1799
1645712600000|2022-02-24 14:23:20|3680|3679|3680|3679|3680|3679.5|3679.5|3679|1089
1645712610000|2022-02-24 14:23:30|||||||||29
1645712630000|2022-02-24 14:23:50|3679.5|3678.5|3678.5|3677.5|3679.5|3678.5|3678.5|3677.5|1679
1645712640000|2022-02-24 14:24:00|3679|3678|3679|3678|3679|3678.5|3679|3678|785
1645712650000|2022-02-24 14:24:10|||||||||909
1645712660000|2022-02-24 14:24:20|3678.5|3677.5|3678|3677.5|3679|3677.5|3677.5|3676.5|1351
1645712670000|2022-02-24 14:24:30|3679|3678|3679|3678.5|3679|3678.5|3678.5|3678|720
1645712680000|2022-02-24 14:24:40|3678.5|3677.5|3678.5|3677.5|3678.5|3677.5|3678.5|3677.5|126
1645712690000|2022-02-24 14:24:50|3679|3678|3679|3677.5|3679|3678.5|3678.5|3677|1425
1645712700000|2022-02-24 14:25:00|3678.5|3678|3679|3678.5|3679.5|3678.5|3678.5|3678|282
1645712710000|2022-02-24 14:25:10|3678.5|3678|3678|3677.5|3679|3678|3678|3677.5|2408
1645712720000|2022-02-24 14:25:20|3678.5|3677|3674.5|3673.5|3678.5|3677|3674.5|3673.5|3528
1645712730000|2022-02-24 14:25:30|3674|3673|3676.5|3675.5|3676.5|3675.5|3674|3673|6720
1645712740000|2022-02-24 14:25:40|3676|3675|3675.5|3674.5|3676|3675|3675.5|3674.5|936
1645712750000|2022-02-24 14:25:50|3676.5|3675|3677.5|3676.5|3677.5|3676.5|3676.5|3675|970
1645712760000|2022-02-24 14:26:00|3677|3677|3677|3675.5|3677|3677|3676.5|3675.5|1854
1645712770000|2022-02-24 14:26:10|3677.5|3676|3679.5|3678.5|3679.5|3678.5|3677.5|3676|950
1645712780000|2022-02-24 14:26:20|3679|3678|3679|3678|3679|3678|3678.5|3678|221
1645712790000|2022-02-24 14:26:30||3678.5||3678||3678.5||3678|82
1645712800000|2022-02-24 14:26:40|3679.5|3678.5|3679.5|3679|3680|3679|3679|3678.5|91
1645712810000|2022-02-24 14:26:50|3680||3680||3680||3680||222
1645712820000|2022-02-24 14:27:00|3680.5|3679.5|3680.5|3680|3680.5|3680|3680.5|3679.5|204
1645712830000|2022-02-24 14:27:10|3680|3679.5|3679|3678|3680|3679.5|3678.5|3678|2627
1645712840000|2022-02-24 14:27:20|3678.5|3677.5|3679|3678|3679|3678|3678.5|3677.5|599
1645712850000|2022-02-24 14:27:30|3678.5|3678.5|3679|3678|3679|3678.5|3678.5|3678|816
1645712860000|2022-02-24 14:27:40|3678.5|3677.5|3678.5|3677.5|3678.5|3678|3678.5|3677.5|419
1645712870000|2022-02-24 14:27:50|3679|3678|3679.5|3678.5|3679.5|3679|3679|3678|1043
1645712880000|2022-02-24 14:28:00|3680||3680||3680||3680||1111
1645712890000|2022-02-24 14:28:10|3679.5|3678|3678.5|3677.5|3679.5|3678|3677.5|3677|2730
1645712900000|2022-02-24 14:28:20|3679||3679||3679||3679||25
1645712910000|2022-02-24 14:28:30|3678.5|3678|3678.5|3677.5|3678.5|3678|3678|3677|1013
1645712920000|2022-02-24 14:28:40|3678|3677|3677|3676|3678|3677|3676.5|3675|672
1645712930000|2022-02-24 14:28:50|3677.5|3676.5|3676.5|3675.5|3677.5|3676.5|3676.5|3675.5|1603
1645712940000|2022-02-24 14:29:00|3677|3676.5|3674.5|3673.5|3677|3676.5|3674.5|3673|3638
1645712950000|2022-02-24 14:29:10||3674||3673.5||3674||3673.5|0
1645712960000|2022-02-24 14:29:20|3674|3673|3674|3673|3674.5|3673|3674|3673|70
1645712970000|2022-02-24 14:29:30|3674.5|3673.5|3675.5|3674.5|3675.5|3674.5|3673.5|3673|2835
1645712980000|2022-02-24 14:29:40|3676|3675|3676.5|3675|3676.5|3676|3675|3674.5|5676
1645712990000|2022-02-24 14:29:50|3677|3675.5|3680|3678.5|3680|3679|3677|3675.5|2874
1645713000000|2022-02-24 14:30:00|3680.5|3679|3682.5|3681.5|3686|3685.5|3678.5|3677.5|23671
1645713010000|2022-02-24 14:30:10|3681.5|3681|3684|3683|3684|3683|3680.5|3679.5|13592
1645713020000|2022-02-24 14:30:20|3683.5|3682.5|3681|3680|3685|3683.5|3681|3680|6676
1645713030000|2022-02-24 14:30:30|3680.5|3679.5|3681.5|3681|3683|3681.5|3679|3678|4883
1645713040000|2022-02-24 14:30:40|3682|3681.5|3681.5|3681|3683.5|3683|3681|3679.5|1490
1645713050000|2022-02-24 14:30:50|3682.5|3680.5|3686.5|3685.5|3689|3687|3682.5|3680.5|12471
1645713060000|2022-02-24 14:31:00|3686|3686|3686|3685|3688.5|3687.5|3685|3683.5|4200
1645713070000|2022-02-24 14:31:10|3687|3685.5|3683|3681|3687|3685.5|3683|3681|2040
1645713080000|2022-02-24 14:31:20|3682.5|3681.5|3681|3679.5|3682.5|3682|3680.5|3679.5|3898
1645713090000|2022-02-24 14:31:30|3680.5|3679|3682.5|3681.5|3682.5|3681.5|3679.5|3678.5|1634
1645713100000|2022-02-24 14:31:40|3683|3682|3684.5|3683.5|3685|3683.5|3683|3681|2748
1645713110000|2022-02-24 14:31:50|3684|3683|3683|3681.5|3684|3683|3681.5|3681|180
1645713120000|2022-02-24 14:32:00|3683.5|3681|3683.5|3681.5|3684.5|3683|3683|3681|1717
1645713130000|2022-02-24 14:32:10|3683|3682|3685|3683.5|3687|3685.5|3683|3681.5|2536
1645713140000|2022-02-24 14:32:20|3684.5|3684|3687.5|3686|3688|3686.5|3684.5|3683.5|2550
1645713150000|2022-02-24 14:32:30|3687|3685.5|3687|3686|3687.5|3686.5|3687|3685.5|133
1645713160000|2022-02-24 14:32:40|3687.5|3686.5|3689|3687.5|3689|3688|3687|3686|367
1645713170000|2022-02-24 14:32:50|3688.5|3687|3688|3687|3689|3687.5|3688|3687|1040
1645713180000|2022-02-24 14:33:00|3687.5|3686.5|3687.5|3686|3687.5|3686.5|3686|3685|2299
1645713190000|2022-02-24 14:33:10|3688.5|3686.5|3687.5|3686.5|3688.5|3687.5|3687.5|3686|1727
1645713200000|2022-02-24 14:33:20|3688|3687|3688.5|3687|3690|3689|3688|3687|1555
1645713210000|2022-02-24 14:33:30|3689|3687.5|3690|3689|3690|3689.5|3688.5|3687|510
1645713220000|2022-02-24 14:33:40|3689.5|3688.5|3688.5|3687.5|3689.5|3689|3688.5|3687.5|572
1645713230000|2022-02-24 14:33:50|3689|3688|3690|3689.5|3690.5|3689.5|3689|3688|1299
1645713240000|2022-02-24 14:34:00|3689.5|3689|3689|3687.5|3690|3689|3688.5|3687.5|1250
1645713250000|2022-02-24 14:34:10|3688.5|3687|3687.5|3686.5|3688.5|3687.5|3687|3685.5|1754
1645713260000|2022-02-24 14:34:20|3687|3686|3688|3687.5|3688.5|3687.5|3686|3684.5|1402
1645713270000|2022-02-24 14:34:30|3687.5|3686.5|3687|3686|3688.5|3687.5|3686.5|3686|575
1645713280000|2022-02-24 14:34:40|3686.5|3685|3687|3686|3687.5|3686.5|3684|3683|2546
1645713290000|2022-02-24 14:34:50|3686.5|3685.5|3687|3686|3688|3687|3686|3685|1209
1645713300000|2022-02-24 14:35:00|3686.5|3685.5|3685.5|3684.5|3687|3686.5|3685|3684|1783
1645713310000|2022-02-24 14:35:10|3686|3685|3686|3685|3686|3685.5|3685.5|3684.5|479
1645713320000|2022-02-24 14:35:20|3685.5|3684.5|3684.5|3683.5|3685.5|3685|3684.5|3683.5|3043
1645713330000|2022-02-24 14:35:30|3685|3684|3683|3682|3685|3684|3680.5|3680|2171
1645713340000|2022-02-24 14:35:40|3682|3681.5|3683|3682|3683.5|3682.5|3682|3681|2111
1645713350000|2022-02-24 14:35:50|3682.5|3681.5|3683|3682|3683|3682|3681|3680.5|1540
1645713360000|2022-02-24 14:36:00|3682.5|3681.5|3683|3682|3683|3682.5|3682.5|3681|397
1645713370000|2022-02-24 14:36:10|3682.5|3682.5|3683.5|3682.5|3684|3683.5|3682.5|3682|1258
1645713380000|2022-02-24 14:36:20|3683|3682|3681.5|3680.5|3683|3682|3681.5|3680.5|300
1645713390000|2022-02-24 14:36:30|3681|3680|3682|3681|3682|3681.5|3680.5|3679.5|4258
1645713400000|2022-02-24 14:36:40|3681.5|3680.5|3682|3681|3683|3681.5|3681.5|3680.5|552
1645713410000|2022-02-24 14:36:50|3682.5|3681.5|3682|3681|3683|3681.5|3682|3681|198
1645713420000|2022-02-24 14:37:00|3682.5|3681.5|3684|3683|3684.5|3684|3682|3681|1547
1645713430000|2022-02-24 14:37:10|3684.5|3683.5|3682.5|3681|3684.5|3683.5|3682.5|3681|1786
1645713440000|2022-02-24 14:37:20|3683|3681.5|3683.5|3682.5|3684|3683|3683|3681|2613
1645713450000|2022-02-24 14:37:30|3683|3682|3683|3681.5|3683.5|3682.5|3682|3681|1016
1645713460000|2022-02-24 14:37:40|3682.5|3681|3681.5|3680|3682.5|3681.5|3681|3680|1596
1645713470000|2022-02-24 14:37:50|3682|3680.5|3682|3681|3682|3681.5|3681|3680|1055
1645713480000|2022-02-24 14:38:00|3681.5|3680.5|3681.5|3680.5|3681.5|3681|3680.5|3680|1145
1645713490000|2022-02-24 14:38:10|3681|3680|3681.5|3680.5|3681.5|3680.5|3681|3680|3535
1645713500000|2022-02-24 14:38:20|3681|3681|3681|3680|3681.5|3681|3680.5|3679.5|1572
1645713510000|2022-02-24 14:38:30|3680.5|3679.5|3680|3679|3680.5|3679.5|3679.5|3679|6947
1645713520000|2022-02-24 14:38:40|3679.5|3678.5|3679|3678|3680|3679|3678.5|3677.5|2368
1645713530000|2022-02-24 14:38:50|3678.5|3677.5|3678.5|3677.5|3679|3678|3678|3677|2928
1645713540000|2022-02-24 14:39:00|3678|3677|3675|3674|3678|3677|3674|3673.5|1576
1645713550000|2022-02-24 14:39:10|3674.5|3673.5|3674.5|3673.5|3674.5|3673.5|3673.5|3672|1337
1645713560000|2022-02-24 14:39:20|3675|3674|3673|3672|3675|3674.5|3673|3671.5|2670
1645713570000|2022-02-24 14:39:30|3673.5|3672.5|3675|3673.5|3675|3674|3673.5|3672.5|1230
1645713580000|2022-02-24 14:39:40|3674.5|3674.5|3674|3672.5|3674.5|3674.5|3674|3672.5|543
1645713590000|2022-02-24 14:39:50|3673.5|3673|3673.5|3672.5|3675|3673.5|3673.5|3672.5|3108
1645713600000|2022-02-24 14:40:00|3673|3672|3673.5|3672|3675|3674|3673|3672|2447
1645713610000|2022-02-24 14:40:10|3673|3672.5|3674.5|3673.5|3674.5|3673.5|3673|3672.5|1556
1645713620000|2022-02-24 14:40:20|3674|3673|3673.5|3672.5|3674|3673|3673|3672|1153
1645713630000|2022-02-24 14:40:30|3674|3673|3673|3672|3674|3673|3673|3672|1147
1645713640000|2022-02-24 14:40:40|3673.5|3672.5|3673|3671.5|3673.5|3672.5|3672|3671|4402
1645713650000|2022-02-24 14:40:50|3672.5|3672|3673.5|3672|3674|3673|3672|3672|2683
1645713660000|2022-02-24 14:41:00|3673|3671.5|3673|3672|3674|3673|3672.5|3671.5|3432
1645713670000|2022-02-24 14:41:10|3673.5||3673||3673.5||3672.5||142
1645713680000|2022-02-24 14:41:20|3673.5|3672.5|3673|3672|3674|3673|3673|3672|3042
1645713690000|2022-02-24 14:41:30|3673.5|3672.5|3671|3670|3674|3673|3671|3669.5|2706
1645713700000|2022-02-24 14:41:40|3670.5|3670.5|3670.5|3669.5|3671|3670.5|3669.5|3669|2820
1645713710000|2022-02-24 14:41:50|3670|3669|3671|3670|3671|3670|3669.5|3668.5|1894
1645713720000|2022-02-24 14:42:00|3671.5|3670.5|3673.5|3672.5|3673.5|3673|3671|3670.5|6869
1645713730000|2022-02-24 14:42:10|3674|3673|3674.5|3674|3675|3674|3673.5|3673|6566
1645713740000|2022-02-24 14:42:20|3674|3673.5|3674.5|3673.5|3674.5|3673.5|3673.5|3673|1346
1645713750000|2022-02-24 14:42:30|3675|3674|3675.5|3674.5|3675.5|3675|3675|3674|1046
1645713760000|2022-02-24 14:42:40|3675|3674|3677|3676|3677.5|3676.5|3675|3674|2064
1645713770000|2022-02-24 14:42:50|3677.5|3675.5|3676|3675|3677.5|3675.5|3675|3674.5|2863
1645713780000|2022-02-24 14:43:00|3675.5|3674.5|3675|3673.5|3675.5|3675|3674|3673.5|6189
1645713790000|2022-02-24 14:43:10|3674.5|3674|3675|3674|3675.5|3674.5|3674.5|3674|3567
1645713800000|2022-02-24 14:43:20|3674.5|3674.5|3675|3674|3676|3674.5|3674.5|3673.5|3021
1645713810000|2022-02-24 14:43:30|3675.5|3674.5|3675.5|3675|3676|3675|3674.5|3673.5|6232
1645713820000|2022-02-24 14:43:40|3675|3674.5|3674|3673|3675.5|3674.5|3673|3672|7687
1645713830000|2022-02-24 14:43:50|3674.5|3673.5|3674|3673.5|3676|3675|3674|3673|4933
1645713840000|2022-02-24 14:44:00|3674.5|3673|3674.5|3674|3676|3674.5|3674|3673|11036
1645713850000|2022-02-24 14:44:10|3674|3673.5|3674.5|3673.5|3675.5|3674.5|3674|3673|7759
1645713860000|2022-02-24 14:44:20|||||||||595
1645713870000|2022-02-24 14:44:30||3674||3673.5||3674||3673.5|265
1645713880000|2022-02-24 14:44:40|3674|3673|3673.5|3672.5|3674|3673|3673|3672|6812
1645713890000|2022-02-24 14:44:50|3674|3673|3674.5|3673.5|3675.5|3674.5|3673.5|3672.5|7134
1645713900000|2022-02-24 14:45:00|3674|3674|3673|3672|3674.5|3674|3673|3672|7439
1645713910000|2022-02-24 14:45:10|3672.5|3671.5|3672|3671|3672.5|3671.5|3671.5|3671|2342
1645713920000|2022-02-24 14:45:20||3670.5||3671||3671.5||3670.5|1076
1645713930000|2022-02-24 14:45:30|3671.5|3670.5|3668.5|3667|3671.5|3670.5|3667.5|3667|3910
1645713940000|2022-02-24 14:45:40|3668|3666.5|3667|3665.5|3668|3667|3667|3665.5|659
1645713950000|2022-02-24 14:45:50|3666.5|3665|3664|3663|3666.5|3665|3663|3662|5208
1645713960000|2022-02-24 14:46:00|3664.5|3663.5|3667|3665.5|3667|3666|3664.5|3663.5|1338
1645713970000|2022-02-24 14:46:10|3666|3664.5|3666|3664.5|3666.5|3665|3665|3663.5|2640
1645713980000|2022-02-24 14:46:20|3665.5|3664|3664|3662.5|3665.5|3664|3663.5|3662.5|3557
1645713990000|2022-02-24 14:46:30|3664.5|3663|3664|3662.5|3665|3664.5|3663.5|3662.5|2024
1645714000000|2022-02-24 14:46:40|3663.5|3663|3665|3664.5|3665|3664.5|3663|3662.5|2124
1645714010000|2022-02-24 14:46:50|3664.5|3664|3666|3665|3666|3665|3664.5|3664|2166
1645714020000|2022-02-24 14:47:00|3665.5|3664.5|3664|3663|3665.5|3665|3664|3663|1510
1645714030000|2022-02-24 14:47:10|3664.5|3663.5|3666.5|3665.5|3666.5|3665.5|3664|3663.5|852
1645714040000|2022-02-24 14:47:20|3666|3666|3665|3663.5|3666|3666|3664.5|3663.5|974
1645714050000|2022-02-24 14:47:30|3664.5|3663|3666|3664.5|3666|3664.5|3664|3663|898
1645714060000|2022-02-24 14:47:40|3665.5|3664|3665.5|3664|3665.5|3664.5|3664|3663|839
1645714070000|2022-02-24 14:47:50|3665|3663.5|3664.5|3663.5|3665|3664|3664.5|3663|863
1645714080000|2022-02-24 14:48:00|3664|3663|3666|3664.5|3666|3664.5|3664|3663|474
1645714090000|2022-02-24 14:48:10|3665.5|3665|3666|3665|3666|3665|3665|3664|897
1645714100000|2022-02-24 14:48:20|3665.5|3665.5|3668.5|3667|3669|3667.5|3665.5|3665.5|1848
1645714110000|2022-02-24 14:48:30|3668|3666.5|3666|3665|3668|3666.5|3666|3664.5|1097
1645714120000|2022-02-24 14:48:40|3665.5|3664.5|3666.5|3665|3666.5|3665.5|3665.5|3664.5|702
1645714130000|2022-02-24 14:48:50|3667|3665.5|3667.5|3666.5|3668|3667|3666.5|3665.5|1784
1645714140000|2022-02-24 14:49:00|3668|3667|3667.5|3666.5|3669.5|3668|3667|3666.5|4189
1645714150000|2022-02-24 14:49:10|3667|3666|3666|3665|3667|3666|3665.5|3665|1185
1645714160000|2022-02-24 14:49:20|3666.5|3665.5|3668|3666.5|3668.5|3667.5|3666.5|3665.5|4156
1645714170000|2022-02-24 14:49:30|3668.5|3667|3669.5|3668.5|3669.5|3668.5|3668.5|3667|471
1645714180000|2022-02-24 14:49:40|3670|3669|3670|3669|3671|3669.5|3669|3668|2227
1645714190000|2022-02-24 14:49:50|3669.5|3668.5|3670.5|3669|3671|3670|3668.5|3667.5|1978
1645714200000|2022-02-24 14:50:00|3670|3669.5|3670|3669|3672|3670.5|3670|3669|1107
1645714210000|2022-02-24 14:50:10|3670.5|3669.5|3672.5|3671.5|3673.5|3672|3670|3669.5|1310
1645714220000|2022-02-24 14:50:20|3673|3672|3673.5|3672.5|3675|3673|3672.5|3671.5|444
1645714230000|2022-02-24 14:50:30|3674|3673|3674.5|3673.5|3675|3674|3674|3672.5|813
1645714240000|2022-02-24 14:50:40|3674|3673|3675|3674|3675|3674|3674|3673|420
1645714250000|2022-02-24 14:50:50|3674.5|3673.5|3675|3674|3675|3674.5|3673.5|3672.5|3918
1645714260000|2022-02-24 14:51:00|3674.5|3673.5|3675|3674.5|3676.5|3675.5|3674|3673|2831
1645714270000|2022-02-24 14:51:10|3675.5||3675.5||3675.5||3675.5||14
1645714280000|2022-02-24 14:51:20|3675|3674|3675|3673.5|3676|3675.5|3674|3673.5|2318
1645714290000|2022-02-24 14:51:30|3675.5|3674|3673.5|3672.5|3675.5|3674.5|3673|3672|1398
1645714300000|2022-02-24 14:51:40|3674|3673|3673|3671.5|3674.5|3673.5|3672.5|3671.5|1945
1645714310000|2022-02-24 14:51:50|3672.5|3671|3669.5|3668|3672.5|3671|3669|3667.5|803
1645714320000|2022-02-24 14:52:00|3669|3668.5|3669.5|3668|3670.5|3669.5|3668.5|3667.5|976
1645714330000|2022-02-24 14:52:10|3669|3667.5|3668.5|3667.5|3669.5|3668|3668|3666.5|1030
1645714340000|2022-02-24 14:52:20|3668|3667|3670|3668.5|3670|3668.5|3668|3666.5|2067
1645714350000|2022-02-24 14:52:30|3669.5|3669|3670|3669|3670|3669|3669|3667.5|339
1645714360000|2022-02-24 14:52:40|3668.5|3668.5|3669|3667.5|3669|3668.5|3667.5|3667|2302
1645714370000|2022-02-24 14:52:50|3669.5|3668|3669|3667.5|3670|3668.5|3668.5|3667.5|2085
1645714380000|2022-02-24 14:53:00|3669.5|3668|3671.5|3670.5|3674|3672.5|3669.5|3668|24779
1645714390000|2022-02-24 14:53:10|3672|3671|3674.5|3673|3675.5|3674|3672|3671|2603
1645714400000|2022-02-24 14:53:20|3674|3673.5|3674|3673|3674.5|3673.5|3672.5|3672|5867
1645714410000|2022-02-24 14:53:30|3674.5|3673.5|3675|3673.5|3676|3674.5|3674.5|3673.5|2965
1645714420000|2022-02-24 14:53:40|3674.5|3674|3674|3673|3674.5|3674|3674|3673|25
1645714430000|2022-02-24 14:53:50|3674.5|3673.5|3676.5|3675|3676.5|3675.5|3674.5|3673.5|1944
1645714440000|2022-02-24 14:54:00|3676|3674.5|3674.5|3673.5|3676|3674.5|3674|3673.5|584
1645714450000|2022-02-24 14:54:10|3674|3673|3673|3672.5|3674|3673|3672|3671|1484
1645714460000|2022-02-24 14:54:20|3673.5|3672|3676|3675|3676|3675.5|3673.5|3672|1255
1645714470000|2022-02-24 14:54:30|3675.5|3674.5|3674.5|3673.5|3675.5|3674.5|3674.5|3673.5|614
1645714480000|2022-02-24 14:54:40|3674|3673|3674.5|3673|3674.5|3674|3673.5|3672.5|2489
1645714490000|2022-02-24 14:54:50|3674|3672.5|3673|3672|3674|3673|3672.5|3671.5|3249
1645714500000|2022-02-24 14:55:00|3672.5|3672.5|3673|3671.5|3673|3672.5|3672|3671|2084
1645714510000|2022-02-24 14:55:10|3672.5||3673||3673||3672.5||146
1645714520000|2022-02-24 14:55:20|3673.5|3672|3673|3671.5|3674|3673|3672.5|3671.5|4224
1645714530000|2022-02-24 14:55:30|3672.5|3671|3671.5|3670.5|3672.5|3671.5|3671|3670|4810
1645714540000|2022-02-24 14:55:40|3672|3671|3672|3671|3672|3671|3671|3670.5|707
1645714550000|2022-02-24 14:55:50|3671.5|3670.5|3673.5|3672.5|3673.5|3673|3671.5|3670|891
1645714560000|2022-02-24 14:56:00|3674|3673|3674|3673|3674|3673.5|3673.5|3672.5|73
1645714570000|2022-02-24 14:56:10|3674.5|3673.5|3675|3674|3675|3674.5|3674|3673.5|166
1645714580000|2022-02-24 14:56:20|3674.5|3673.5|3675.5|3674.5|3675.5|3675|3674.5|3673|724
1645714590000|2022-02-24 14:56:30|3676|3675|3675.5|3674.5|3676.5|3675.5|3675|3674.5|2637
1645714600000|2022-02-24 14:56:40|3675|3674|3674|3673|3675.5|3674.5|3673|3672.5|4730
1645714610000|2022-02-24 14:56:50|3673.5|3672.5|3674.5|3673.5|3674.5|3674|3673.5|3672|1124
1645714620000|2022-02-24 14:57:00|3675|3674|3674.5|3673|3675|3674.5|3674.5|3673|717
1645714630000|2022-02-24 14:57:10|3673.5|3673.5|3673.5|3672.5|3674.5|3673.5|3672.5|3671.5|2221
1645714640000|2022-02-24 14:57:20|3674|3672|3674.5|3673.5|3674.5|3673.5|3674|3672|1081
1645714650000|2022-02-24 14:57:30|3675|3674|3672.5|3671.5|3675|3674.5|3672|3671.5|2710
1645714660000|2022-02-24 14:57:40|3673|3672|3673.5|3672.5|3673.5|3672.5|3673|3672|352
1645714670000|2022-02-24 14:57:50|3674|3672|3673.5|3672.5|3674|3673|3673.5|3672|427
1645714680000|2022-02-24 14:58:00|3673|3672|3672.5|3671.5|3673|3672|3672.5|3671|63
1645714690000|2022-02-24 14:58:10|3672|3671|3672|3671|3672.5|3671.5|3672|3671|1296
1645714700000|2022-02-24 14:58:20|3671.5|3670.5|3672|3671|3672|3671|3670.5|3670|6083
1645714710000|2022-02-24 14:58:30|3672.5|3671.5|3675|3674|3675|3674|3672.5|3671.5|1291
1645714720000|2022-02-24 14:58:40|3674.5|3673.5|3673.5|3672.5|3675|3674|3673.5|3672.5|2466
1645714730000|2022-02-24 14:58:50|3673|3672|3674|3673|3675|3674|3673|3672|2221
1645714740000|2022-02-24 14:59:00|3673.5|3672.5|3673|3672|3673.5|3673|3672.5|3671.5|637
1645714750000|2022-02-24 14:59:10|3672.5|3671.5|3674|3673|3674|3673|3672.5|3671.5|2146
1645714760000|2022-02-24 14:59:20|3674.5|3673.5|3673.5|3673|3675|3673.5|3673|3672|6233
1645714770000|2022-02-24 14:59:30|3674|3672.5|3675|3674|3675.5|3674.5|3674|3672.5|3432
1645714780000|2022-02-24 14:59:40|3675.5|3674.5|3675|3674|3675.5|3675|3675|3674|2416
1645714790000|2022-02-24 14:59:50|3675.5|3673.5|3677|3675.5|3677.5|3676|3675|3673.5|2730
1645714800000|2022-02-24 15:00:00|3676.5|3676|3677.5|3676|3677.5|3676.5|3676.5|3675.5|4278
1645714810000|2022-02-24 15:00:10|3678|3676.5|3677.5|3676|3678|3677|3675.5|3674.5|3296
1645714820000|2022-02-24 15:00:20|3677|3676.5|3677|3676|3677.5|3676.5|3677|3676|258
1645714830000|2022-02-24 15:00:30|3677.5|3676.5|3673|3672|3677.5|3677|3673|3672|3308
1645714840000|2022-02-24 15:00:40|3672.5|3671.5|3673.5|3672.5|3673.5|3672.5|3672|3670.5|1563
1645714850000|2022-02-24 15:00:50|3674|3673|3671|3670|3674.5|3673.5|3670|3668.5|5946
1645714860000|2022-02-24 15:01:00|3671.5|3670.5|3668.5|3667|3672|3671.5|3668.5|3667|2627
1645714870000|2022-02-24 15:01:10|3668|3667.5|3668.5|3667|3669|3668.5|3667.5|3666.5|4053
1645714880000|2022-02-24 15:01:20|3668|3668|3669|3667.5|3669|3668|3668|3667|179
1645714890000|2022-02-24 15:01:30|3667.5|3667|3668.5|3667.5|3668.5|3667.5|3667|3666|3950
1645714900000|2022-02-24 15:01:40|3668|3667|3668|3667.5|3668.5|3667.5|3667.5|3666.5|1106
1645714910000|2022-02-24 15:01:50|3667.5|3667|3668|3667|3669|3668|3667.5|3667|1205
1645714920000|2022-02-24 15:02:00|3667.5|3666.5|3667.5|3666.5|3668|3667|3667|3665.5|1478
1645714930000|2022-02-24 15:02:10|3667|3666|3666|3665|3667.5|3666.5|3665|3664.5|1426
1645714940000|2022-02-24 15:02:20|3665.5|3664.5|3664.5|3663|3666.5|3665|3664|3663|2945
1645714950000|2022-02-24 15:02:30|3665|3663.5|3665.5|3664.5|3666.5|3665.5|3665|3663.5|2593
1645714960000|2022-02-24 15:02:40|3665|3664|3665.5|3664|3665.5|3664.5|3665|3664|653
1645714970000|2022-02-24 15:02:50|3666|3664.5|3666|3664.5|3666.5|3665.5|3665.5|3664.5|1096
1645714980000|2022-02-24 15:03:00|3666.5|3665|3668.5|3667.5|3668.5|3668|3666.5|3665|1047
1645714990000|2022-02-24 15:03:10|3667.5|3667|3668.5|3667|3668.5|3667|3667.5|3666|685
1645715000000|2022-02-24 15:03:20|3669|3667.5|3668.5|3667|3669|3668|3668.5|3667|744
1645715010000|2022-02-24 15:03:30|3668|3667.5|3667|3665.5|3668.5|3667.5|3667|3665.5|967
1645715020000|2022-02-24 15:03:40|3666.5|3666|3666.5|3665.5|3667|3666|3666.5|3665.5|897
1645715030000|2022-02-24 15:03:50|3666|3665|3666.5|3665.5|3666.5|3665.5|3666|3665|413
1645715040000|2022-02-24 15:04:00|3666|3665|3668|3667|3668.5|3667.5|3666|3665|3868
1645715050000|2022-02-24 15:04:10|3667.5|3666.5|3667.5|3666|3667.5|3667|3665.5|3664|5741
1645715060000|2022-02-24 15:04:20|3667|3666.5|3669|3668|3669.5|3668.5|3667|3666|5078
1645715070000|2022-02-24 15:04:30|3668.5|3667.5|3668|3667|3669|3667.5|3667|3666.5|11723
1645715080000|2022-02-24 15:04:40|3667.5|3666.5|3667.5|3667|3668|3667|3666.5|3666|6568
1645715090000|2022-02-24 15:04:50|3668|3667.5|3667.5|3667|3668|3667.5|3667.5|3666.5|2888
1645715100000|2022-02-24 15:05:00|3668|3666.5|3669|3668|3669|3668|3667.5|3666.5|3451
1645715110000|2022-02-24 15:05:10|3668.5|3667.5|3667.5|3666|3668.5|3667.5|3667|3666|1421
1645715120000|2022-02-24 15:05:20|3667|3666.5|3667.5|3667|3667.5|3667|3667|3666|2341
1645715130000|2022-02-24 15:05:30|3667|3666.5|3667.5|3667|3667.5|3667|3667|3666|3915
1645715140000|2022-02-24 15:05:40|3667|3666.5|3668|3667|3668|3667|3667|3666.5|3202
1645715150000|2022-02-24 15:05:50|3667.5|3666.5|3667.5|3667|3667.5|3667|3667|3666|6866
1645715160000|2022-02-24 15:06:00|3668|3667.5|3668.5|3667.5|3668.5|3668|3667.5|3667|1193
1645715170000|2022-02-24 15:06:10|3667.5|3667|3671.5|3670.5|3672|3671.5|3667.5|3667|5428
1645715180000|2022-02-24 15:06:20|3671|3670|3667|3666|3671|3670.5|3667|3666|5932
1645715190000|2022-02-24 15:06:30|3666.5|3665.5|3668.5|3667.5|3669|3668|3666|3665|7731
1645715200000|2022-02-24 15:06:40|3669|3668|3668.5|3667.5|3670|3669.5|3668.5|3667.5|2562
1645715210000|2022-02-24 15:06:50|3668|3667|3667|3666|3668|3667|3666|3665.5|5120
1645715220000|2022-02-24 15:07:00|3667.5|3666.5|3668.5|3667.5|3668.5|3668|3667.5|3666.5|2630
1645715230000|2022-02-24 15:07:10|3668|3667|3668|3667|3668.5|3667.5|3667.5|3666|171
1645715240000|2022-02-24 15:07:20|3667.5|3666.5|3667|3666|3667.5|3667|3666|3665|458
1645715250000|2022-02-24 15:07:30|3666.5|3665.5|3666.5|3665|3666.5|3666|3665.5|3664.5|133
1645715260000|2022-02-24 15:07:40|3666|3665.5|3664.5|3663.5|3666.5|3665.5|3663.5|3662.5|3369
1645715270000|2022-02-24 15:07:50|3664|3663|3663.5|3662.5|3664|3663.5|3663|3662|629
1645715280000|2022-02-24 15:08:00|3663|3662|3662.5|3661.5|3663.5|3662.5|3662|3661|506
1645715290000|2022-02-24 15:08:10|3662|3661|3661.5|3660.5|3662.5|3661.5|3661|3660|1531
1645715300000|2022-02-24 15:08:20|3661|3660|3659.5|3658.5|3661.5|3660|3659|3658|3050
1645715310000|2022-02-24 15:08:30|3660|3659|3661|3660|3661|3660.5|3660|3658.5|1666
1645715320000|2022-02-24 15:08:40|3662|3661|3661.5|3660.5|3662|3661.5|3661.5|3660|765
1645715330000|2022-02-24 15:08:50|3661|3660|3660|3658.5|3661|3660|3659.5|3658.5|503
1645715340000|2022-02-24 15:09:00|3659.5|3659|3660|3659|3660|3659|3659.5|3659|0
1645715350000|2022-02-24 15:09:10|3659.5|3658.5|3658.5|3657.5|3659.5|3658.5|3658|3656.5|2226
1645715370000|2022-02-24 15:09:30|3659|3658|3659|3658|3659|3658.5|3659|3658|852
1645715380000|2022-02-24 15:09:40|3658.5|3657.5|3658.5|3657.5|3659|3658|3657.5|3656.5|4318
1645715390000|2022-02-24 15:09:50|3659|3658|3660|3658.5|3660|3658.5|3659|3658|999
1645715400000|2022-02-24 15:10:00|3659.5|3659|3661|3660|3661|3660|3659.5|3658|746
1645715410000|2022-02-24 15:10:10|3660.5|3659.5|3659.5|3658.5|3660.5|3660|3659.5|3658.5|1682
1645715420000|2022-02-24 15:10:20|3660|3659|3664.5|3663.5|3664.5|3663.5|3660|3659|4070
1645715430000|2022-02-24 15:10:30|3665|3664.5|3663.5|3662.5|3665|3664.5|3663|3662.5|3135
1645715440000|2022-02-24 15:10:40|3664|3663|3662.5|3661|3664.5|3663|3662|3661|4902
1645715450000|2022-02-24 15:10:50|3662|3660.5|3662.5|3661.5|3662.5|3661.5|3660|3659|3276
1645715460000|2022-02-24 15:11:00|3663|3662|3661.5|3660.5|3663|3662|3661.5|3660.5|964
1645715470000|2022-02-24 15:11:10|3661|3660|3659.5|3658.5|3661|3660|3659|3658.5|1767
1645715480000|2022-02-24 15:11:20|3659|3659|3660|3658.5|3660|3659|3659|3658.5|847
1645715490000|2022-02-24 15:11:30|3659.5|3658|3661|3659.5|3661|3660.5|3659|3657|3029
1645715500000|2022-02-24 15:11:40|3660.5|3660|3661|3660|3661|3660.5|3660.5|3659.5|471
1645715510000|2022-02-24 15:11:50|3660.5|3659.5|3659|3658|3660.5|3659.5|3659|3658|1310
1645715520000|2022-02-24 15:12:00|3658.5|3657.5|3658.5|3657|3659|3658|3657.5|3656|1124
1645715530000|2022-02-24 15:12:10|3659|3657.5|3659.5|3658.5|3659.5|3658.5|3658.5|3657|469
1645715540000|2022-02-24 15:12:20|3659|3657.5|3657.5|3656|3659|3658.5|3657|3655.5|1966
1645715550000|2022-02-24 15:12:30|3657|3655.5|3656.5|3655|3657|3655.5|3655|3654|350
1645715560000|2022-02-24 15:12:40|3656|3654.5|3654|3653|3656|3655|3654|3652.5|1445
1645715570000|2022-02-24 15:12:50|3654.5|3653.5|3654|3652.5|3654.5|3654|3653.5|3652.5|1065
1645715580000|2022-02-24 15:13:00|3654.5|3653|3656.5|3655.5|3656.5|3655.5|3654.5|3652.5|1273
1645715590000|2022-02-24 15:13:10|3657.5|3656|3657.5|3656.5|3657.5|3656.5|3657.5|3656|55
1645715600000|2022-02-24 15:13:20|3657|3656|3657|3656|3657.5|3656|3656.5|3655.5|2249
1645715610000|2022-02-24 15:13:30|3656.5|3655.5|3656|3655|3656.5|3655.5|3655|3654|2292
1645715620000|2022-02-24 15:13:40|3655.5|3655.5|3656|3655|3656.5|3655.5|3655|3654|1213
1645715630000|2022-02-24 15:13:50|3655.5|3655.5|3656.5|3655.5|3656.5|3655.5|3655.5|3654|300
1645715640000|2022-02-24 15:14:00|3657|3656|3656.5|3655.5|3657|3656|3656.5|3655.5|602
1645715650000|2022-02-24 15:14:10|3656|3655|3655|3654|3656|3655|3654|3652.5|2653
1645715660000|2022-02-24 15:14:20|3654.5|3654.5|3656|3655|3656.5|3656|3654.5|3653|1693
1645715670000|2022-02-24 15:14:30|3656.5|3654.5|3654|3652.5|3656.5|3655|3653.5|3652|404
1645715680000|2022-02-24 15:14:40|3654.5|3653|3657|3655.5|3657|3655.5|3654.5|3653|1499
1645715690000|2022-02-24 15:14:50|3657.5|3656|3657.5|3656.5|3657.5|3657|3657|3656|19
1645715700000|2022-02-24 15:15:00|3657|3656|3655.5|3654.5|3657|3656.5|3654.5|3653.5|3348
1645715710000|2022-02-24 15:15:10|3655|3654|3655|3654|3656|3655.5|3654.5|3653.5|1283
1645715720000|2022-02-24 15:15:20|3655.5|3654.5|3655.5|3654.5|3655.5|3654.5|3655|3654|66
1645715730000|2022-02-24 15:15:30|3655|3654|3656|3655|3656|3655|3655|3654|2470
1645715740000|2022-02-24 15:15:40|3656.5|3655.5|3656|3655|3656.5|3656|3655.5|3655|3919
1645715750000|2022-02-24 15:15:50|3655.5|3654.5|3654.5|3653.5|3656|3655|3654.5|3653.5|1123
1645715760000|2022-02-24 15:16:00|3654|3653|3655|3654|3655.5|3654.5|3654|3653|507
1645715770000|2022-02-24 15:16:10|3654.5|3653.5|3654.5|3653|3655|3654|3654|3653|818
1645715780000|2022-02-24 15:16:20|3655.5|3653.5|3656.5|3655|3656.5|3655|3655|3653|599
1645715790000|2022-02-24 15:16:30|3656|3654.5|3656.5|3655.5|3656.5|3655.5|3655|3654.5|507
1645715800000|2022-02-24 15:16:40|3656|3655|3655.5|3654.5|3656.5|3655|3655.5|3654.5|1718
1645715810000|2022-02-24 15:16:50|3655|3654|3654.5|3653.5|3655|3654|3653|3652.5|2065
1645715820000|2022-02-24 15:17:00|3654|3653|3655.5|3654.5|3655.5|3654.5|3654|3653|2352
1645715830000|2022-02-24 15:17:10|3655|3654|3656|3654.5|3656|3655.5|3654.5|3653.5|1979
1645715840000|2022-02-24 15:17:20|3655.5|3654|3655.5|3654|3656|3654.5|3654.5|3653|4301
1645715850000|2022-02-24 15:17:30|3655|3653.5|3658.5|3657|3658.5|3657|3654.5|3653.5|5004
1645715860000|2022-02-24 15:17:40|3658|3656.5|3655.5|3654.5|3658|3656.5|3654.5|3653.5|3296
1645715870000|2022-02-24 15:17:50|3655|3654|3655.5|3654.5|3655.5|3654.5|3654.5|3653.5|623
1645715880000|2022-02-24 15:18:00|3655|3654|3655|3653.5|3655|3654|3653|3652|6305
1645715890000|2022-02-24 15:18:10|3654.5|3653|3653|3651.5|3654.5|3653|3652.5|3651.5|613
1645715900000|2022-02-24 15:18:20|3652.5|3651|3650.5|3649|3652.5|3651.5|3650|3649|3878
1645715910000|2022-02-24 15:18:30|3650|3648.5|3650.5|3649|3651|3650|3649.5|3648.5|1242
1645715920000|2022-02-24 15:18:40|3650|3650|3652|3651|3652|3651.5|3650|3649.5|824
1645715930000|2022-02-24 15:18:50|3651.5|3650.5|3650.5|3649.5|3652.5|3652|3650.5|3649.5|1728
1645715940000|2022-02-24 15:19:00|3651|3650|3654|3652.5|3654|3653|3651|3650|4379
1645715950000|2022-02-24 15:19:10|3653.5|3653|3652.5|3651.5|3654|3653|3651.5|3650.5|2278
1645715960000|2022-02-24 15:19:20|3652|3651|3652.5|3651.5|3652.5|3652|3651.5|3650.5|3327
1645715970000|2022-02-24 15:19:30|3653|3652|3652|3651|3654|3652.5|3651|3650|2773
1645715980000|2022-02-24 15:19:40|3651.5|3650.5|3650.5|3649.5|3651.5|3650.5|3650|3649|371
1645715990000|2022-02-24 15:19:50|3651|3649|3651.5|3650|3651.5|3650|3649.5|3647.5|1454
1645716000000|2022-02-24 15:20:00|3652|3650.5|3654|3652.5|3654|3653|3651|3650|406
1645716010000|2022-02-24 15:20:10|3653.5|3653|3654|3653|3655|3654|3653.5|3652.5|1493
1645716020000|2022-02-24 15:20:20|3654.5|3652.5|3656|3654|3656.5|3655.5|3654.5|3652.5|1460
1645716030000|2022-02-24 15:20:30|3655.5|3654.5|3657|3656|3657.5|3656.5|3655|3654|813
1645716040000|2022-02-24 15:20:40|3657.5|3656.5|3658|3656.5|3658.5|3656.5|3657.5|3656.5|990
1645716050000|2022-02-24 15:20:50|3657.5|3656|3657.5|3656|3657.5|3656|3657|3656|638
1645716060000|2022-02-24 15:21:00|3658|3656.5|3660|3658|3660|3658.5|3658|3656.5|537
1645716070000|2022-02-24 15:21:10|3659.5|3658.5|3661.5|3660.5|3661.5|3660.5|3659.5|3658|1301
1645716080000|2022-02-24 15:21:20|3662.5|3661|3662.5|3661|3662.5|3661.5|3662|3661|121
1645716090000|2022-02-24 15:21:30|3663|3661.5|3663.5|3662.5|3665|3663.5|3663|3661.5|1525
1645716100000|2022-02-24 15:21:40|3664|3662|3663.5|3662.5|3664|3663|3663.5|3662|167
1645716110000|2022-02-24 15:21:50|3664|3663|3665.5|3664.5|3665.5|3665|3663.5|3662.5|2480
1645716120000|2022-02-24 15:22:00|3666|3665|3667.5|3666.5|3669.5|3668|3666|3665|10014
1645716130000|2022-02-24 15:22:10|3667|3666|3666.5|3665|3667.5|3666.5|3666|3665|6145
1645716140000|2022-02-24 15:22:20|3667|3665.5|3664.5|3663|3667|3666|3664.5|3663|3830
1645716150000|2022-02-24 15:22:30|3665|3663.5|3665|3664|3666|3664.5|3664.5|3663.5|1188
1645716160000|2022-02-24 15:22:40|3664.5|3663.5|3664.5|3663.5|3665|3664|3663.5|3663|2005
1645716170000|2022-02-24 15:22:50|3664|3663|3662|3660|3664|3663|3662|3660|5193
1645716180000|2022-02-24 15:23:00|3661.5|3661|3660|3658.5|3661.5|3661|3659.5|3658|3728
1645716190000|2022-02-24 15:23:10|3659.5|3659|3658|3656.5|3660|3659.5|3658|3656.5|3949
1645716200000|2022-02-24 15:23:20|3657.5|3657|3656.5|3655.5|3657.5|3657|3656.5|3655|612
1645716210000|2022-02-24 15:23:30|3656|3655|3656.5|3655|3656.5|3655.5|3655.5|3654.5|1125
1645716220000|2022-02-24 15:23:40|3656|3654.5|3652.5|3651.5|3656|3654.5|3652.5|3651|4122
1645716230000|2022-02-24 15:23:50|3653|3652|3652|3651|3654|3653|3652|3650.5|3532
1645716240000|2022-02-24 15:24:00|3651.5|3650.5|3654|3652.5|3654|3652.5|3650.5|3648.5|4941
1645716250000|2022-02-24 15:24:10|3653.5|3653|3651.5|3650.5|3653.5|3653|3651.5|3649.5|3114
1645716260000|2022-02-24 15:24:20|3651|3650|3651.5|3650.5|3652.5|3652|3649.5|3648.5|7629
1645716270000|2022-02-24 15:24:30|3651|3650|3651.5|3650|3651.5|3650.5|3649.5|3649|4721
1645716280000|2022-02-24 15:24:40|3652|3650.5|3654.5|3653|3654.5|3653.5|3652|3650.5|5472
1645716290000|2022-02-24 15:24:50|3654|3653.5|3655|3653.5|3655.5|3654|3653|3652.5|4045
1645716300000|2022-02-24 15:25:00|3654|3653|3655|3654|3655|3654|3653.5|3652.5|663
1645716310000|2022-02-24 15:25:10|3654.5|3653.5|3652|3651|3654.5|3654|3651.5|3650.5|5826
1645716320000|2022-02-24 15:25:20|3651.5|3650.5|3650.5|3650|3652|3651|3650|3649|1700
1645716330000|2022-02-24 15:25:30|3650|3649.5|3651|3650|3651|3650|3650|3649.5|1379
1645716340000|2022-02-24 15:25:40|3651.5|3650.5|3650.5|3649|3651.5|3650.5|3650|3648.5|623
1645716350000|2022-02-24 15:25:50|3650|3649.5|3650|3648.5|3650.5|3650|3649|3647.5|3959
1645716360000|2022-02-24 15:26:00|3650.5|3649|3649|3648|3650.5|3649.5|3648.5|3647.5|3413
1645716370000|2022-02-24 15:26:10|3648.5|3647.5|3647.5|3646.5|3648.5|3647.5|3647|3645.5|2184
1645716380000|2022-02-24 15:26:20|3647|3646|3647.5|3646.5|3648|3647.5|3646.5|3646|1975
1645716390000|2022-02-24 15:26:30|3648|3647|3646|3645|3649.5|3648.5|3646|3645|5786
1645716400000|2022-02-24 15:26:40|3646.5|3644.5|3645.5|3644.5|3646.5|3645.5|3645|3644|1512
1645716410000|2022-02-24 15:26:50|3646|3645|3646|3644.5|3646.5|3645|3643.5|3643|3893
1645716420000|2022-02-24 15:27:00|3646.5|3645|3646.5|3645.5|3647|3646.5|3646|3645|760
1645716430000|2022-02-24 15:27:10|3647|3646|3647|3646|3648.5|3647.5|3647|3646|2159
1645716440000|2022-02-24 15:27:20|3647.5|3646.5|3648.5|3647.5|3649|3648.5|3647.5|3646.5|655
1645716450000|2022-02-24 15:27:30|3648|3647|3647.5|3647|3648|3647.5|3647|3646.5|4358
1645716460000|2022-02-24 15:27:40|3647|3646.5|3648|3646.5|3648|3647|3647|3646|476
1645716470000|2022-02-24 15:27:50|3648.5|3647|3649.5|3648.5|3649.5|3648.5|3648|3647|3659
1645716480000|2022-02-24 15:28:00|3650|3649|3651|3650|3651|3650|3650|3649|3702
1645716490000|2022-02-24 15:28:10|3651.5|3650.5|3651.5|3650|3652|3651.5|3650|3649.5|9256
1645716500000|2022-02-24 15:28:20|3652|3650.5|3652|3650.5|3652|3651|3651|3650|612
1645716510000|2022-02-24 15:28:30|3651.5|3650|3652.5|3651.5|3652.5|3652|3650.5|3650|1598
1645716520000|2022-02-24 15:28:40|3653|3652|3654|3652.5|3654.5|3653|3653|3652|623
1645716530000|2022-02-24 15:28:50||3653||3653||3653.5||3653|136
1645716540000|2022-02-24 15:29:00|3653.5|3652.5|3650.5|3649.5|3654|3652.5|3650|3649|3434
1645716550000|2022-02-24 15:29:10|3651|3650|3651.5|3651|3652|3651|3651|3649.5|448
1645716560000|2022-02-24 15:29:20|3652.5|3651.5|3651.5|3650.5|3652.5|3652|3651.5|3650|930
1645716570000|2022-02-24 15:29:30|3651|3650|3650|3649|3651|3650.5|3650|3649|1080
1645716580000|2022-02-24 15:29:40|3650.5|3649.5|3651|3650|3651.5|3650.5|3650.5|3649|589
1645716590000|2022-02-24 15:29:50|3650.5|3650.5|3649.5|3648|3650.5|3650.5|3649|3648|2548
1645716600000|2022-02-24 15:30:00|3649|3648.5|3647.5|3646|3650|3649|3647|3645.5|5346
1645716610000|2022-02-24 15:30:10|3647|3645.5|3648.5|3647.5|3649|3648|3646.5|3645.5|3457
1645716620000|2022-02-24 15:30:20|3647.5|3647|3646.5|3645.5|3648|3647.5|3646|3645|5750
1645716630000|2022-02-24 15:30:30|3647|3646|3644|3643|3647|3646|3643|3642|8618
1645716640000|2022-02-24 15:30:40|3644.5|3642.5|3644.5|3643|3644.5|3643.5|3642.5|3642|6832
1645716650000|2022-02-24 15:30:50|3643.5|3642.5|3643.5|3642.5|3644|3643|3643|3642|4513
1645716660000|2022-02-24 15:31:00|3644|3643|3644.5|3644|3645.5|3645|3644|3642.5|4583
1645716670000|2022-02-24 15:31:10|3644|3643.5|3643|3642|3644.5|3643.5|3643|3642|4376
1645716680000|2022-02-24 15:31:20|3642.5|3641|3643|3642|3643|3642.5|3642.5|3641|1325
1645716690000|2022-02-24 15:31:30|3643.5|3642.5|3643.5|3643|3643.5|3643|3643.5|3642|464
1645716700000|2022-02-24 15:31:40|3644|3642.5|3645|3644|3645|3644|3643.5|3642.5|4028
1645716710000|2022-02-24 15:31:50|3645.5|3644.5|3646.5|3645.5|3646.5|3646|3645|3644|3357
1645716720000|2022-02-24 15:32:00|3647|3646|3647|3646|3648|3647|3647|3646|576
1645716730000|2022-02-24 15:32:10|3647.5|3646.5|3646.5|3645.5|3647.5|3647|3646|3645.5|1583
1645716740000|2022-02-24 15:32:20|3646|3645|3646|3645.5|3646.5|3646|3645|3644.5|2834
1645716750000|2022-02-24 15:32:30|3646.5|3645|3646.5|3645.5|3646.5|3645.5|3644|3643|5976
1645716760000|2022-02-24 15:32:40|3646|3645|3646|3645|3646|3645.5|3645.5|3645|978
1645716770000|2022-02-24 15:32:50|3646.5|3645.5|3647.5|3646|3647.5|3647|3645.5|3645|3899
1645716780000|2022-02-24 15:33:00|3648|3646.5|3647|3646|3649|3648|3646.5|3646|3485
1645716790000|2022-02-24 15:33:10|3647.5|3646.5|3648.5|3647.5|3648.5|3648|3647.5|3646|2569
1645716800000|2022-02-24 15:33:20|3648|3648|3648.5|3647.5|3648.5|3648|3647.5|3646.5|1523
1645716810000|2022-02-24 15:33:30|3649|3648|3649|3647.5|3650|3649.5|3648.5|3647.5|3887
1645716820000|2022-02-24 15:33:40|3648.5|3648|3649.5|3648.5|3650|3649.5|3648.5|3647.5|3290
1645716830000|2022-02-24 15:33:50|3650|3649|3651.5|3650.5|3652.5|3651.5|3650|3649|4111
1645716840000|2022-02-24 15:34:00|3652.5|3651|3650.5|3649|3652.5|3651|3650.5|3649|3029
1645716850000|2022-02-24 15:34:10|3649.5|3649.5|3652|3651|3652|3651.5|3649|3647.5|2074
1645716860000|2022-02-24 15:34:20|3652.5|3651.5|3652|3651.5|3653.5|3653|3652|3651|1393
1645716870000|2022-02-24 15:34:30|3652.5|3652|3652|3651|3653|3652.5|3651|3650|4032
1645716880000|2022-02-24 15:34:40|3651.5|3650.5|3652|3651|3652|3651|3651.5|3650.5|40
1645716890000|2022-02-24 15:34:50|3652.5|3651.5|3652.5|3651|3653|3652|3651.5|3651|2041
1645716900000|2022-02-24 15:35:00|3652|3650|3653|3652|3654|3653|3650.5|3649.5|7365
1645716910000|2022-02-24 15:35:10|3653.5|3653|3653.5|3652.5|3653.5|3653|3652.5|3651.5|5563
1645716920000|2022-02-24 15:35:20|3653|3652|3652|3651|3653|3652|3650.5|3650|2034
1645716930000|2022-02-24 15:35:30|3652.5|3651.5|3653|3652|3653.5|3652.5|3652|3651|2874
1645716940000|2022-02-24 15:35:40|3652.5|3651.5|3653|3652|3653.5|3652.5|3652|3651|2046
1645716950000|2022-02-24 15:35:50|3652.5|3651.5|3652.5|3651.5|3653|3652|3652.5|3651|407
1645716960000|2022-02-24 15:36:00|3653|3651|3654.5|3653|3655.5|3654.5|3653|3651|3268
1645716970000|2022-02-24 15:36:10|3654|3652.5|3653|3652|3654|3652.5|3652|3651.5|726
1645716980000|2022-02-24 15:36:20|3653.5|3652.5|3653.5|3652|3654|3653|3652.5|3651.5|1688
1645716990000|2022-02-24 15:36:30|3653|3652.5|3650.5|3649.5|3653|3652.5|3650.5|3649.5|2390
1645717000000|2022-02-24 15:36:40|3651|3650|3649|3648|3651|3650|3648.5|3647.5|1870
1645717010000|2022-02-24 15:36:50|3649.5|3648.5|3649.5|3648|3650|3649|3648.5|3647.5|2623
1645717020000|2022-02-24 15:37:00|3650|3648.5|3648.5|3648|3650|3649|3648.5|3648|1461
1645717030000|2022-02-24 15:37:10|3649|3647.5|3650.5|3649.5|3650.5|3650|3648.5|3647.5|4134
1645717040000|2022-02-24 15:37:20|3650|3649|3650.5|3649.5|3650.5|3649.5|3649|3647.5|2270
1645717050000|2022-02-24 15:37:30|3650|3649|3649|3648|3650.5|3649.5|3648.5|3648|2896
1645717060000|2022-02-24 15:37:40|3649.5|3647.5|3651|3650|3651|3650|3649|3647.5|4192
1645717070000|2022-02-24 15:37:50|3651.5|3650.5|3652|3651|3652|3651|3651.5|3650.5|1014
1645717080000|2022-02-24 15:38:00|3652.5|3651.5|3652.5|3651.5|3652.5|3651.5|3652.5|3651|260
1645717090000|2022-02-24 15:38:10|3651.5|3651|3650|3649|3652.5|3651.5|3650|3649|4862
1645717100000|2022-02-24 15:38:20|3650.5|3649.5|3651|3650|3651|3650|3650.5|3649.5|907
1645717110000|2022-02-24 15:38:30|3650.5|3649.5|3650|3649|3650.5|3649.5|3649.5|3648.5|7048
1645717120000|2022-02-24 15:38:40|3649|3648.5|3649.5|3648.5|3649.5|3648.5|3648.5|3647.5|3209
1645717130000|2022-02-24 15:38:50|3649|3649|3650|3649|3650|3649|3649|3648.5|1713
1645717140000|2022-02-24 15:39:00|3650.5|3649.5|3650.5|3649|3651.5|3651|3649.5|3648.5|5778
1645717150000|2022-02-24 15:39:10|3651|3649.5|3648.5|3647.5|3651|3650|3648|3647|2680
1645717160000|2022-02-24 15:39:20|3648|3647|3648|3647|3648.5|3647|3647.5|3646|3099
1645717170000|2022-02-24 15:39:30|3648.5|3647.5|3649.5|3648.5|3649.5|3648.5|3648.5|3647|1440
1645717180000|2022-02-24 15:39:40|3650|3649|3650.5|3649.5|3651|3650|3650|3648.5|2907
1645717190000|2022-02-24 15:39:50|3649.5|3649|3649|3648.5|3650.5|3649.5|3649|3648|1592
1645717200000|2022-02-24 15:40:00|3648.5|3648|3646.5|3646|3648.5|3648|3646|3645|5005
1645717210000|2022-02-24 15:40:10|3646|3645|3645.5|3644|3646.5|3646|3645.5|3644|2382
1645717220000|2022-02-24 15:40:20|3645|3643.5|3645|3644|3645|3644|3645|3643.5|555
1645717230000|2022-02-24 15:40:30|3644.5|3643.5|3646|3644.5|3647.5|3647|3643.5|3642|4249
1645717240000|2022-02-24 15:40:40|3646.5|3645|3646|3645|3646.5|3646|3646|3645|2651
1645717250000|2022-02-24 15:40:50|3645.5|3644.5|3646|3645|3646|3645|3645.5|3644|486
1645717260000|2022-02-24 15:41:00|3645.5|3644.5|3646|3644.5|3646.5|3646|3645.5|3644.5|1836
1645717270000|2022-02-24 15:41:10|3646.5|3645|3646.5|3646|3646.5|3646|3646|3644.5|633
1645717280000|2022-02-24 15:41:20|3646|3645.5|3646.5|3645.5|3646.5|3645.5|3644.5|3644|1177
1645717290000|2022-02-24 15:41:30|3647|3646|3647.5|3646.5|3647.5|3646.5|3647|3645.5|574
1645717300000|2022-02-24 15:41:40|3648|3647|3647|3646|3648|3647|3646.5|3645.5|1251
1645717310000|2022-02-24 15:41:50|||||||||6
1645717320000|2022-02-24 15:42:00|3648|3646.5|3650.5|3649.5|3651|3650|3647.5|3646|3984
1645717330000|2022-02-24 15:42:10|3650|3649|3650.5|3649.5|3650.5|3649.5|3649|3648|1579
1645717340000|2022-02-24 15:42:20|3651|3649|3650|3649|3651|3649.5|3649|3648|1903
1645717350000|2022-02-24 15:42:30|3651|3649.5|3650.5|3649.5|3651|3650.5|3650.5|3649.5|475
1645717360000|2022-02-24 15:42:40|3651|3650|3653.5|3652.5|3653.5|3653|3650.5|3649.5|1703
1645717370000|2022-02-24 15:42:50|3654|3653.5|3655.5|3654|3655.5|3654.5|3653.5|3652.5|3249
1645717380000|2022-02-24 15:43:00|3655|3654.5|3654.5|3653.5|3656|3655|3653.5|3652.5|866
1645717390000|2022-02-24 15:43:10|3655|3654|3655.5|3654|3656.5|3655|3654|3653.5|304
1645717400000|2022-02-24 15:43:20|3655|3653.5|3655|3654|3655.5|3654|3654|3652.5|1983
1645717410000|2022-02-24 15:43:30||3654.5||3654||3654.5||3654|300
1645717420000|2022-02-24 15:43:40|3655.5|3654.5|3656.5|3655|3656.5|3655|3654.5|3654|1214
1645717430000|2022-02-24 15:43:50|3656|3655.5|3657|3656|3658|3656.5|3656|3655.5|680
1645717440000|2022-02-24 15:44:00|3656.5|3655.5|3656.5|3655|3656.5|3655.5|3656|3655|316
1645717450000|2022-02-24 15:44:10|3656|3654.5|3655.5|3654.5|3656|3655|3655|3654.5|418
1645717460000|2022-02-24 15:44:20|3655|3653.5|3655.5|3655|3655.5|3655|3654.5|3653.5|723
1645717470000|2022-02-24 15:44:30|3656.5|3655.5|3657|3656|3657.5|3657|3656|3655.5|1434
1645717480000|2022-02-24 15:44:40|3656.5|3656.5|3657.5|3656.5|3657.5|3656.5|3656.5|3656.5|1495
1645717490000|2022-02-24 15:44:50|3658|3657|3658|3657|3658|3657.5|3657.5|3657|1265
1645717500000|2022-02-24 15:45:00|3658.5|3657.5|3659.5|3658|3660.5|3659|3658.5|3657|4189
1645717510000|2022-02-24 15:45:10|3660|3658.5|3659|3658|3660.5|3659|3658.5|3657.5|2789
1645717520000|2022-02-24 15:45:20|3659.5|3657.5|3659|3658|3659.5|3658|3658.5|3657.5|657
1645717530000|2022-02-24 15:45:30|3658.5|3657.5|3657.5|3656.5|3659|3658|3657.5|3656.5|4236
1645717540000|2022-02-24 15:45:40|3657|3657|3658|3657|3658|3657.5|3657|3655.5|685
1645717550000|2022-02-24 15:45:50|3658.5|3657.5|3658.5|3657|3659|3657.5|3658|3657|186
1645717560000|2022-02-24 15:46:00|3659|3657.5|3659.5|3658|3659.5|3658.5|3658.5|3657.5|1195
1645717570000|2022-02-24 15:46:10|3659|3658.5|3659|3658|3660|3659|3659|3658|4212
1645717580000|2022-02-24 15:46:20|3660|3658.5|3660.5|3659.5|3660.5|3659.5|3659.5|3658|1034
1645717590000|2022-02-24 15:46:30|3660|3659|3658.5|3657.5|3660|3659.5|3658.5|3657.5|1007
1645717600000|2022-02-24 15:46:40|3659|3658|3659|3658.5|3659|3658.5|3659|3658|331
1645717610000|2022-02-24 15:46:50|3659.5|3659|3659|3658|3660|3659.5|3659|3658|2234
1645717620000|2022-02-24 15:47:00|3658.5|3657.5|3658|3656.5|3658.5|3658|3657.5|3656|1540
1645717630000|2022-02-24 15:47:10|3657.5|3656|3655|3654|3658|3656.5|3655|3654|1925
1645717640000|2022-02-24 15:47:20|3655.5|3654.5|3655|3654|3655.5|3654.5|3654|3652.5|747
1645717650000|2022-02-24 15:47:30|3654.5|3653.5|3655|3654|3655|3654|3653.5|3652.5|567
1645717660000|2022-02-24 15:47:40|3655.5|3654.5|3656.5|3655.5|3657|3656|3655|3654.5|3066
1645717670000|2022-02-24 15:47:50|3656|3656|3656|3655|3656|3656|3656|3655|575
1645717680000|2022-02-24 15:48:00|3656.5|3655.5|3656|3655|3658|3656.5|3656|3655|2472
1645717690000|2022-02-24 15:48:10|3656.5|3655.5|3656.5|3655.5|3656.5|3656|3656.5|3655.5|0
1645717700000|2022-02-24 15:48:20|3657.5|3656|3658|3657|3658|3657|3657|3656|538
1645717710000|2022-02-24 15:48:30|3658.5|3657.5|3658|3656.5|3659|3658|3657.5|3656.5|939
1645717720000|2022-02-24 15:48:40|3657.5|3656|3657.5|3656|3657.5|3656|3656.5|3655.5|337
1645717730000|2022-02-24 15:48:50|3657|3656.5|3658|3657|3659|3657.5|3656|3655|1441
1645717740000|2022-02-24 15:49:00|3658.5|3657.5|3657.5|3656.5|3658.5|3657.5|3657|3656|1143
1645717750000|2022-02-24 15:49:10|3658|3657|3659|3657.5|3659|3658|3657.5|3656.5|699
1645717760000|2022-02-24 15:49:20||3658||3658.5||3658.5||3658|417
1645717770000|2022-02-24 15:49:30|3659.5|3659|3657.5|3656.5|3659.5|3659|3657.5|3656.5|6543
1645717780000|2022-02-24 15:49:40|3658|3657|3657|3656|3658|3657|3655.5|3654.5|4990
1645717790000|2022-02-24 15:49:50|3656.5|3656.5|3656|3655|3657|3656.5|3655.5|3655|1332
1645717800000|2022-02-24 15:50:00|3655.5|3654|3656|3655|3656|3655.5|3654.5|3653.5|732
1645717810000|2022-02-24 15:50:10|3655.5|3654|3655|3654|3656|3655|3655|3654|418
1645717820000|2022-02-24 15:50:20|3655.5|3654.5|3655|3653.5|3655.5|3654.5|3654.5|3653|645
1645717830000|2022-02-24 15:50:30|3654.5|3653|3655|3654|3656|3655.5|3654.5|3653|4011
1645717840000|2022-02-24 15:50:40|3654.5|3653.5|3654|3652.5|3654.5|3653.5|3653|3652|1610
1645717850000|2022-02-24 15:50:50|3653.5|3653|3654|3653|3654|3653.5|3653.5|3653|305
1645717860000|2022-02-24 15:51:00|3653.5|3652.5|3654.5|3653|3654.5|3653.5|3653.5|3652.5|2809
1645717870000|2022-02-24 15:51:10|3654|3653.5|3654.5|3653.5|3654.5|3653.5|3653.5|3653|612
1645717880000|2022-02-24 15:51:20|3654|3653|3653|3652|3654.5|3653|3653|3652|900
1645717890000|2022-02-24 15:51:30|3653.5|3652.5|3653|3652|3654|3653|3652.5|3652|312
1645717900000|2022-02-24 15:51:40|3652.5|3651.5|3653|3651.5|3653|3651.5|3652.5|3651.5|157
1645717910000|2022-02-24 15:51:50|3652.5|3651|3652.5|3651|3652.5|3651|3651.5|3650.5|678
1645717920000|2022-02-24 15:52:00|3653|3651.5|3651.5|3650|3653|3651.5|3651.5|3650|1219
1645717930000|2022-02-24 15:52:10|3652|3650.5|3652.5|3651|3653.5|3652|3652|3650.5|1335
1645717940000|2022-02-24 15:52:20|3653|3652|3652|3651|3653|3652|3652|3651|436
1645717950000|2022-02-24 15:52:30|3651.5|3650.5|3651|3650|3651.5|3651|3651|3650|1581
1645717960000|2022-02-24 15:52:40|3651.5|3650.5|3650|3648.5|3651.5|3651|3649.5|3648.5|1289
1645717970000|2022-02-24 15:52:50|3649.5|3649|3650|3648.5|3650|3649.5|3649.5|3648.5|1977
1645717980000|2022-02-24 15:53:00|3649.5|3649|3649|3648.5|3650|3649.5|3648.5|3647|2742
1645717990000|2022-02-24 15:53:10|3649.5|3648|3651|3650|3651|3650|3649.5|3648|2347
1645718000000|2022-02-24 15:53:20|3652|3649.5|3652|3651|3652|3651|3651.5|3649.5|1716
1645718010000|2022-02-24 15:53:30|3652.5|3651.5|3653|3652|3653|3652.5|3652|3651.5|3871
1645718020000|2022-02-24 15:53:40|3653.5|3652.5|3655|3654|3655|3654.5|3653|3652.5|3067
1645718030000|2022-02-24 15:53:50|3654.5|3653.5|3657.5|3656|3657.5|3656.5|3654.5|3653.5|4020
1645718040000|2022-02-24 15:54:00|3657|3655.5|3655|3654.5|3657|3655.5|3654.5|3653.5|3942
1645718050000|2022-02-24 15:54:10|3654.5|3654|3654.5|3654|3655|3654.5|3654.5|3653|1012
1645718060000|2022-02-24 15:54:20|3654|3653.5|3653|3652|3654|3653.5|3652|3651|5785
1645718070000|2022-02-24 15:54:30|3653.5|3652.5|3653.5|3652.5|3653.5|3652.5|3653|3652.5|802
1645718080000|2022-02-24 15:54:40|3653|3652|3654.5|3653.5|3654.5|3653.5|3652.5|3652|2975
1645718090000|2022-02-24 15:54:50|3655|3654|3655.5|3654.5|3655.5|3654.5|3655|3654|600
1645718100000|2022-02-24 15:55:00|3656|3655|3657|3656|3657|3656|3656|3654.5|1059
1645718110000|2022-02-24 15:55:10|3656.5|3655.5|3658|3657|3658|3657|3656|3655.5|3357
1645718120000|2022-02-24 15:55:20|3658.5|3657.5|3660|3659|3661|3660|3658|3657|2567
1645718130000|2022-02-24 15:55:30|3659.5|3658.5|3660|3659.5|3660.5|3659.5|3659|3658.5|1143
1645718140000|2022-02-24 15:55:40|3659.5|3659|3658|3657|3659.5|3659|3658|3657|2269
1645718150000|2022-02-24 15:55:50|3657.5|3656.5|3658|3657|3658|3657|3657|3656.5|1160
1645718160000|2022-02-24 15:56:00|3657.5|3657.5|3658|3657|3658|3657.5|3657.5|3656.5|1198
1645718170000|2022-02-24 15:56:10|||||||||20
1645718180000|2022-02-24 15:56:20|3658.5|3657.5|3659.5|3658.5|3660|3659|3658|3657.5|2071
1645718190000|2022-02-24 15:56:30|3659|3658|3659|3658|3659|3658.5|3658.5|3657.5|344
1645718200000|2022-02-24 15:56:40|3658.5|3657.5|3658|3657|3658.5|3657.5|3658|3657|727
1645718210000|2022-02-24 15:56:50|3657.5||3658||3658||3657.5||924
1645718220000|2022-02-24 15:57:00|3657.5|3656.5|3657|3656.5|3657.5|3657|3657|3656|1564
1645718230000|2022-02-24 15:57:10|3657.5|3657|3658.5|3657.5|3658.5|3658|3657.5|3657|1469
1645718240000|2022-02-24 15:57:20|3658|3657|3658|3657|3658|3657|3657|3655.5|1762
1645718250000|2022-02-24 15:57:30|3657.5|3656.5|3656|3655|3658|3656.5|3656|3655|817
1645718260000|2022-02-24 15:57:40|3656.5||3656.5||3656.5||3656.5||260
1645718270000|2022-02-24 15:57:50|3656|3654.5|3654.5|3653.5|3656|3654.5|3654.5|3653.5|1362
1645718280000|2022-02-24 15:58:00|3655|3654|3654.5|3653.5|3655|3654.5|3654.5|3653.5|4952
1645718290000|2022-02-24 15:58:10|3655|3654|3655|3654|3656|3655.5|3655|3654|2291
1645718300000|2022-02-24 15:58:20|3655.5|3654.5|3657|3656|3657.5|3656.5|3655.5|3654.5|10154
1645718310000|2022-02-24 15:58:30|3657.5|3656.5|3656.5|3655.5|3657.5|3656.5|3656|3655|3639
1645718320000|2022-02-24 15:58:40|3657|3656|3657.5|3656.5|3657.5|3656.5|3657|3656|6358
1645718330000|2022-02-24 15:58:50|3657|3657|3657.5|3656.5|3658|3657.5|3657|3656.5|2450
1645718340000|2022-02-24 15:59:00|3657|3656|3656|3655.5|3657.5|3656.5|3656|3655|4966
1645718350000|2022-02-24 15:59:10|3656.5|3655|3656|3655|3657|3656|3656|3655|1677
1645718360000|2022-02-24 15:59:20|3655.5|3654.5|3655.5|3654|3655.5|3654.5|3655|3653.5|580
1645718370000|2022-02-24 15:59:30|3655|3653|3651.5|3650.5|3655|3653.5|3651.5|3650|2004
1645718380000|2022-02-24 15:59:40|3652|3651|3652.5|3651|3652.5|3652|3652|3651|0
1645718390000|2022-02-24 15:59:50|3652|3651.5|3652|3651.5|3652|3651.5|3651.5|3651|211
1645718400000|2022-02-24 16:00:00|3651.5|3651|3651.5|3650.5|3652|3651|3651|3650|2733
1645718410000|2022-02-24 16:00:10|3651|3650|3649|3648|3651|3650|3649|3647.5|3307
1645718420000|2022-02-24 16:00:20|3648.5|3647.5|3650|3649|3650|3649.5|3648.5|3647.5|2527
1645718430000|2022-02-24 16:00:30|3649.5|3648.5|3649.5|3648|3650|3649|3649|3647.5|1083
1645718440000|2022-02-24 16:00:40|3649|3648.5|3651|3650|3651|3650.5|3649|3648|3314
1645718450000|2022-02-24 16:00:50|3650.5|3649.5|3648.5|3647|3650.5|3650|3648.5|3647|2008
1645718460000|2022-02-24 16:01:00|3649|3647.5|3650.5|3649.5|3650.5|3649.5|3648.5|3647.5|4527
1645718470000|2022-02-24 16:01:10|3651|3650|3651|3650|3651|3650.5|3650.5|3649.5|1681
1645718480000|2022-02-24 16:01:20|3651.5|3650.5|3651.5|3650.5|3653|3652|3651|3650.5|3473
1645718490000|2022-02-24 16:01:30|3651|3650|3651|3650|3652|3651|3650.5|3650|245
1645718500000|2022-02-24 16:01:40|||||||||1173
1645718510000|2022-02-24 16:01:50|3650.5|3649.5|3650|3649|3651|3650|3649.5|3648.5|2767
1645718520000|2022-02-24 16:02:00|3650.5|3649.5|3650|3649|3651|3650.5|3649.5|3649|2654
1645718530000|2022-02-24 16:02:10|3649.5|3648.5|3649|3648|3649.5|3648.5|3648|3647|1842
1645718540000|2022-02-24 16:02:20|3648.5|3647.5|3648|3647|3649|3647.5|3647.5|3646|1455
1645718550000|2022-02-24 16:02:30|3647.5|3646.5|3646|3645|3648|3646.5|3645.5|3644.5|1905
1645718560000|2022-02-24 16:02:40|3645.5|3644.5|3646|3645|3646|3645.5|3645|3644|2023
1645718570000|2022-02-24 16:02:50|3646.5|3645.5|3645.5|3644.5|3646.5|3645.5|3645.5|3644.5|3731
1645718580000|2022-02-24 16:03:00|3646|3645|3647|3646|3647.5|3646|3645.5|3645|2865
1645718590000|2022-02-24 16:03:10|3646.5|3645.5|3646.5|3645.5|3647|3646|3645|3644|3897
1645718600000|2022-02-24 16:03:20|3646|3645|3646|3645|3646.5|3645|3645.5|3644.5|6107
1645718610000|2022-02-24 16:03:30|3645.5|3644.5|3644.5|3643.5|3646|3644.5|3644|3643.5|1396
1645718620000|2022-02-24 16:03:40|3644|3643|3643.5|3642.5|3644|3643|3643.5|3642.5|65
1645718630000|2022-02-24 16:03:50|3643|3642|3642.5|3641.5|3643|3642.5|3642.5|3641.5|129
1645718640000|2022-02-24 16:04:00|3643|3641|3642|3640.5|3643|3642|3641.5|3640.5|1997
1645718650000|2022-02-24 16:04:10|3641.5|3641|3640.5|3639.5|3642|3641|3640.5|3639.5|522
1645718660000|2022-02-24 16:04:20|3640|3639|3640|3639|3640|3639.5|3640|3639|880
1645718670000|2022-02-24 16:04:30|3639.5|3638.5|3638.5|3637.5|3639.5|3638.5|3638|3637.5|2143
1645718680000|2022-02-24 16:04:40|3639|3638|3637|3636|3639|3638.5|3637|3636|2536
1645718690000|2022-02-24 16:04:50|3637.5|3636.5|3637.5|3636.5|3638|3637|3636.5|3636|2879
1645718700000|2022-02-24 16:05:00|3637|3636|3639|3638|3639|3638|3636.5|3636|3955
1645718710000|2022-02-24 16:05:10|3638.5|3637.5|3639|3638|3639|3638|3637.5|3637|2071
1645718720000|2022-02-24 16:05:20|3638|3637.5|3638.5|3637.5|3639|3637.5|3637.5|3637|1699
1645718730000|2022-02-24 16:05:30|3638|3637|3637|3636|3638|3637|3637|3636|326
1645718740000|2022-02-24 16:05:40|3637.5|3636.5|3638|3637|3638|3637.5|3637.5|3636.5|1480
1645718750000|2022-02-24 16:05:50|3637.5|3637.5|3639.5|3638.5|3639.5|3638.5|3637.5|3637|9982
1645718760000|2022-02-24 16:06:00|3640|3639|3640.5|3640|3641|3640|3639|3638.5|4600
1645718770000|2022-02-24 16:06:10|3641|3640.5|3640.5|3639.5|3641.5|3640.5|3640|3639.5|1650
1645718780000|2022-02-24 16:06:20|3640|3639|3640.5|3639.5|3642|3641.5|3640|3639|838
1645718790000|2022-02-24 16:06:30|3640|3639|3639.5|3638.5|3640.5|3639|3639.5|3638|407
1645718800000|2022-02-24 16:06:40|3639|3638|3640|3639.5|3640.5|3639.5|3639|3638|7105
1645718810000|2022-02-24 16:06:50|3640.5|3640|3641|3640|3641|3640.5|3640|3639.5|9874
1645718820000|2022-02-24 16:07:00|3640.5|3639.5|3641.5|3641|3641.5|3641|3640.5|3639.5|1195
1645718830000|2022-02-24 16:07:10|3642|3640.5|3641.5|3640.5|3642|3641|3641.5|3640.5|52
1645718840000|2022-02-24 16:07:20|3642|3641|3642.5|3641.5|3643.5|3643|3642|3641|2125
1645718850000|2022-02-24 16:07:30|3643|3642|3643|3642|3643|3642.5|3643|3641.5|857
1645718860000|2022-02-24 16:07:40|3643.5|3643|3644.5|3643.5|3644.5|3643.5|3643|3642.5|7786
1645718870000|2022-02-24 16:07:50|3645|3644|3645.5|3644.5|3645.5|3644.5|3644.5|3644|1455
1645718880000|2022-02-24 16:08:00|3646|3645|3646.5|3645.5|3648|3646.5|3646|3645|2270
1645718890000|2022-02-24 16:08:10|3646|3645|3647|3646|3647|3646.5|3645|3644.5|5111
1645718900000|2022-02-24 16:08:20|3646.5|3645.5|3647|3646|3647|3646.5|3645.5|3645|3112
1645718910000|2022-02-24 16:08:30|3646.5|3645.5|3646|3645|3646.5|3645.5|3645.5|3645|4367
1645718920000|2022-02-24 16:08:40|3646.5|3645.5|3646.5|3645.5|3646.5|3645.5|3645|3644.5|4003
1645718930000|2022-02-24 16:08:50|3647|3646|3647.5|3646.5|3648|3647|3647|3646|1264
1645718940000|2022-02-24 16:09:00|3647|3646|3647|3646|3647|3646|3647|3646|593
1645718950000|2022-02-24 16:09:10|3646.5|3645.5|3646|3645|3646.5|3645.5|3645.5|3645|1270
1645718960000|2022-02-24 16:09:20|3646.5|3645.5|3646|3645.5|3647|3646.5|3646|3645.5|2883
1645718970000|2022-02-24 16:09:30|3647|3645|3646.5|3645.5|3647|3646|3646|3645|1517
1645718980000|2022-02-24 16:09:40|3646|3645|3645|3644|3646.5|3646|3645|3644|2275
1645718990000|2022-02-24 16:09:50|3645.5|3644.5|3645.5|3644.5|3645.5|3645|3645.5|3644.5|2037
1645719000000|2022-02-24 16:10:00|3646|3645|3645.5|3644|3646|3645|3644.5|3644|6118
1645719010000|2022-02-24 16:10:10|3645|3643.5|3644|3643|3645|3644|3643.5|3642.5|9776
1645719020000|2022-02-24 16:10:20|3644.5|3643.5|3644|3643.5|3644.5|3643.5|3643|3642.5|11474
1645719030000|2022-02-24 16:10:30|3644.5|3644|3644|3643|3644.5|3644|3643.5|3643|3125
1645719040000|2022-02-24 16:10:40|3643.5|3642.5|3643|3641.5|3644|3643.5|3642|3641|8597
1645719050000|2022-02-24 16:10:50|3642.5|3641|3642|3641|3642.5|3641|3641.5|3640.5|2856
1645719060000|2022-02-24 16:11:00|3641.5|3640.5|3641|3639.5|3642|3641|3641|3639.5|3314
1645719070000|2022-02-24 16:11:10|3640.5|3640|3641|3640|3641.5|3640.5|3640|3639|2516
1645719080000|2022-02-24 16:11:20|3640.5|3639.5|3640|3639|3640.5|3639.5|3640|3638.5|471
1645719090000|2022-02-24 16:11:30|3639.5|3638.5|3639.5|3639|3639.5|3639|3639|3637.5|1656
1645719100000|2022-02-24 16:11:40|3639|3638.5|3638.5|3637.5|3639|3638.5|3638.5|3637.5|338
1645719110000|2022-02-24 16:11:50|3638|3638|3637.5|3636.5|3638|3638|3637.5|3636.5|245
1645719120000|2022-02-24 16:12:00|3638|3637|3637.5|3636.5|3638|3637.5|3637.5|3636.5|1223
1645719130000|2022-02-24 16:12:10|3637|3636|3637.5|3637|3638|3637|3637|3636|2579
1645719140000|2022-02-24 16:12:20|3637|3636.5|3636.5|3636|3637|3637|3636.5|3635.5|4881
1645719150000|2022-02-24 16:12:30|3637|3635.5|3637.5|3637|3638|3637|3637|3635.5|2970
1645719160000|2022-02-24 16:12:40|3637|3636.5|3637|3636|3637.5|3636.5|3637|3636|1690
1645719170000|2022-02-24 16:12:50|3637.5|3636.5|3638|3637.5|3638|3637.5|3637.5|3636.5|1837
1645719180000|2022-02-24 16:13:00|3637.5|3637|3637|3636|3637.5|3637|3636|3635.5|4489
1645719190000|2022-02-24 16:13:10|3637.5|3636.5|3637.5|3636.5|3637.5|3637|3637.5|3636.5|400
1645719200000|2022-02-24 16:13:20|3637|3637|3639.5|3638.5|3639.5|3638.5|3637|3636.5|3230
1645719210000|2022-02-24 16:13:30|3640|3639|3641|3640.5|3641|3640.5|3639.5|3638.5|1794
1645719220000|2022-02-24 16:13:40|3640.5|3640|3640.5|3639|3641|3640|3640.5|3639|581
1645719230000|2022-02-24 16:13:50||3639.5||3639.5||3639.5||3639.5|0
1645719240000|2022-02-24 16:14:00|3641|3640|3641|3640|3641|3640.5|3640.5|3640|480
1645719250000|2022-02-24 16:14:10|3640.5|3639.5|3641|3640.5|3641|3640.5|3640|3639.5|3563
1645719260000|2022-02-24 16:14:20|3641.5|3641|3641.5|3640.5|3641.5|3641|3641.5|3640.5|1224
1645719270000|2022-02-24 16:14:30|3640.5|3641|3641|3640|3641|3641|3640.5|3639.5|1511
1645719280000|2022-02-24 16:14:40|3641.5|3640.5|3641.5|3640.5|3641.5|3640.5|3640.5|3640|1039
1645719290000|2022-02-24 16:14:50|3641|3641|3640.5|3639.5|3641|3641|3640.5|3639.5|825
1645719300000|2022-02-24 16:15:00|3640|3639|3642|3641.5|3642|3641.5|3640|3639|2592
1645719310000|2022-02-24 16:15:10|3641.5|3641|3644|3643|3644.5|3643.5|3641.5|3641|3430
1645719320000|2022-02-24 16:15:20|3644.5|3644|3644.5|3643|3644.5|3644|3644|3643|1265
1645719330000|2022-02-24 16:15:30|3644|3643.5|3644|3643|3645|3644|3643.5|3643|2903
1645719340000|2022-02-24 16:15:40|3643.5|3642.5|3643|3642.5|3644|3643.5|3643|3642.5|1936
1645719350000|2022-02-24 16:15:50|3643.5|3643|3642.5|3641.5|3644.5|3644|3642.5|3641|5296
1645719360000|2022-02-24 16:16:00|3642|3641|3642|3640.5|3642|3641.5|3641|3640.5|1979
1645719370000|2022-02-24 16:16:10|3642.5|3641|3644|3643|3644|3643.5|3642.5|3641|1809
1645719380000|2022-02-24 16:16:20|3644.5|3643.5|3641|3640|3644.5|3643.5|3641|3640|2280
1645719390000|2022-02-24 16:16:30|3641.5|3640.5|3641|3639.5|3641.5|3640.5|3640|3639.5|5036
1645719400000|2022-02-24 16:16:40|3641.5|3640|3642.5|3641.5|3642.5|3641.5|3641.5|3640|1289
1645719410000|2022-02-24 16:16:50|3643|3642|3644.5|3643.5|3644.5|3643.5|3643|3641.5|2914
1645719420000|2022-02-24 16:17:00|3645|3644|3644.5|3644|3645|3644|3644|3643.5|4455
1645719430000|2022-02-24 16:17:10|3644|3643.5|3642.5|3641.5|3644|3643.5|3642.5|3641|3247
1645719440000|2022-02-24 16:17:20|3642|3641|3641.5|3641|3642|3641.5|3641.5|3641|1880
1645719450000|2022-02-24 16:17:30|3641|3640.5|3640.5|3639.5|3641.5|3640.5|3640|3639|2153
1645719460000|2022-02-24 16:17:40|3641|3640|3641.5|3640.5|3641.5|3640.5|3640.5|3640|1399
1645719470000|2022-02-24 16:17:50|3641|3641|3640.5|3639.5|3641|3641|3640.5|3639.5|2677
1645719480000|2022-02-24 16:18:00|3641|3640|3641.5|3640.5|3642|3641.5|3641|3640|919
1645719490000|2022-02-24 16:18:10|3642|3641|3641|3640.5|3642|3641|3641|3640.5|2350
1645719500000|2022-02-24 16:18:20|||||||||51
1645719510000|2022-02-24 16:18:30|3641.5|3641|3644|3643|3645|3644|3641|3640.5|11553
1645719520000|2022-02-24 16:18:40|3644.5|3643.5|3644.5|3643.5|3645|3644|3644.5|3643.5|4095
1645719530000|2022-02-24 16:18:50|3644|3643|3644|3643.5|3644.5|3643.5|3644|3643|2184
1645719540000|2022-02-24 16:19:00|3644.5|3643|3645|3644|3645|3644|3643.5|3642.5|3220
1645719550000|2022-02-24 16:19:10|3644.5|3644.5|3645|3644|3645|3644.5|3644.5|3644|1053
1645719560000|2022-02-24 16:19:20|3644.5|3643.5|3644|3643|3645|3643.5|3644|3643|1512
1645719570000|2022-02-24 16:19:30|3643.5||3644||3644||3643.5||816
1645719580000|2022-02-24 16:19:40|3644.5|3643.5|3645|3644.5|3645|3644.5|3644|3643|18914
1645719590000|2022-02-24 16:19:50|3645.5|3645|3646|3645|3646.5|3645.5|3645.5|3644.5|2570
1645719600000|2022-02-24 16:20:00|3645.5|3644.5|3644.5|3644|3645.5|3645|3644.5|3643.5|5003
1645719610000|2022-02-24 16:20:10|3644|3643.5|3644|3643|3644|3643.5|3644|3643|1950
1645719620000|2022-02-24 16:20:20|3643.5|3642.5|3643|3642|3644|3642.5|3642.5|3641.5|3939
1645719630000|2022-02-24 16:20:30|3642.5|3641.5|3642.5|3641.5|3643|3642|3642|3641|3150
1645719640000|2022-02-24 16:20:40|3642|3641|3643|3642|3643|3642|3642|3640.5|2110
1645719650000|2022-02-24 16:20:50|3642.5|3641.5|3642.5|3641.5|3643|3641.5|3642|3641|1826
1645719660000|2022-02-24 16:21:00|3643|3642|3642|3641|3643.5|3642.5|3642|3641|2625
1645719670000|2022-02-24 16:21:10|3641.5|3640.5|3642|3641|3642.5|3641.5|3641.5|3640.5|2237
1645719680000|2022-02-24 16:21:20|3641.5|3640.5|3641.5|3641|3642|3641.5|3641|3640|3963
1645719690000|2022-02-24 16:21:30|3642|3640.5|3641|3640.5|3642|3641|3641|3640.5|2782
1645719700000|2022-02-24 16:21:40|3641.5|3641|3641.5|3640.5|3642|3641|3641.5|3640.5|2281
1645719710000|2022-02-24 16:21:50|3642|3641|3642.5|3642|3642.5|3642|3642|3641|872
1645719720000|2022-02-24 16:22:00|3643|3642.5|3643|3642|3643.5|3643|3642.5|3642|1208
1645719730000|2022-02-24 16:22:10||3642.5||3642||3642.5||3642|716
1645719740000|2022-02-24 16:22:20|3642.5|3642.5|3643.5|3642.5|3643.5|3643|3642|3641.5|3325
1645719750000|2022-02-24 16:22:30|3643|3642|3642|3641|3643|3642|3641.5|3641|2187
1645719760000|2022-02-24 16:22:40|3641.5|3640.5|3641|3640|3641.5|3640.5|3640|3639|4880
1645719770000|2022-02-24 16:22:50||3639.5||3640||3640||3639.5|686
1645719780000|2022-02-24 16:23:00|3641.5|3640.5|3642|3641|3642|3641.5|3641.5|3640.5|1036
1645719790000|2022-02-24 16:23:10|3641.5|3640.5|3641|3640.5|3641.5|3641|3641|3640.5|2217
1645719800000|2022-02-24 16:23:20|3641.5|3641|3642.5|3641.5|3642.5|3642|3641|3640.5|1664
1645719810000|2022-02-24 16:23:30|3642|3642|3640.5|3639.5|3642|3642|3640.5|3639.5|3252
1645719820000|2022-02-24 16:23:40|3641|3640|3638.5|3637.5|3641|3640|3638.5|3637.5|4551
1645719830000|2022-02-24 16:23:50|3639|3638|3638.5|3637.5|3639.5|3638.5|3638|3637.5|2726
1645719840000|2022-02-24 16:24:00|3639|3638|3639.5|3638.5|3639.5|3639|3639|3637.5|796
1645719850000|2022-02-24 16:24:10|3640|3639|3640.5|3639.5|3640.5|3640|3640|3638.5|1785
1645719860000|2022-02-24 16:24:20||3640||3639.5||3640||3639.5|527
1645719870000|2022-02-24 16:24:30|3640|3639|3640.5|3640|3640.5|3640|3639.5|3638|4199
1645719880000|2022-02-24 16:24:40|3641|3640.5|3641|3640|3641|3640.5|3640.5|3640|118559
1645719890000|2022-02-24 16:24:50|3641.5|3640.5|3641.5|3640.5|3641.5|3641|3641|3640.5|882
1645719900000|2022-02-24 16:25:00|3642|3641.5|3641.5|3640.5|3642|3641.5|3641|3640.5|2443
1645719910000|2022-02-24 16:25:10|3642|3641|3642|3641|3642.5|3642|3642|3641|1939
1645719920000|2022-02-24 16:25:20|3642.5|3641.5|3643|3642|3643.5|3643|3642.5|3641.5|2174
1645719930000|2022-02-24 16:25:30|3642.5|3641.5|3642.5|3642|3643|3642|3642|3641|5310
1645719940000|2022-02-24 16:25:40|3643|3641.5|3642.5|3641.5|3643.5|3643|3642|3641.5|2913
1645719950000|2022-02-24 16:25:50|3643|3642|3643.5|3642.5|3643.5|3643|3642.5|3642|2166
1645719960000|2022-02-24 16:26:00|3643|3642|3644|3643|3644|3643.5|3643|3641.5|766
1645719970000|2022-02-24 16:26:10||3643.5||3643.5||3643.5||3643|1374
1645719980000|2022-02-24 16:26:20|3644.5|3644|3645|3644|3645.5|3644.5|3644.5|3643.5|1695
1645719990000|2022-02-24 16:26:30|3644.5|3643.5|3644|3643.5|3644.5|3644|3644|3643|2721
1645720000000|2022-02-24 16:26:40|3643.5|3643|3644|3643|3644|3643|3643.5|3642.5|1726
1645720010000|2022-02-24 16:26:50|3644.5|3643.5|3643.5|3642.5|3644.5|3643.5|3643.5|3642.5|1986
1645720020000|2022-02-24 16:27:00|3643|3642|3644.5|3643.5|3644.5|3643.5|3643|3642|2964
1645720030000|2022-02-24 16:27:10|3645|3644|3645|3644|3645|3644|3644.5|3644|821
1645720040000|2022-02-24 16:27:20|3644.5|3643.5|3644|3643|3645|3644|3644|3643|2793
1645720050000|2022-02-24 16:27:30|3644.5|3643.5|3645.5|3645|3645.5|3645|3644|3643.5|1716
1645720060000|2022-02-24 16:27:40|3645|3644.5|3645|3643.5|3645|3644.5|3645|3643.5|1438
1645720070000|2022-02-24 16:27:50|3644.5|3644|3644|3643|3645|3644|3644|3643|516
1645720080000|2022-02-24 16:28:00|3643.5|3642.5|3642|3641.5|3643.5|3642.5|3641.5|3641|2067
1645720090000|2022-02-24 16:28:10|3642.5|3642|3644|3643|3644|3643|3642|3642|4947
1645720100000|2022-02-24 16:28:20|3643.5|3642.5|3643.5|3642|3643.5|3642.5|3643|3642|337
1645720110000|2022-02-24 16:28:30|3644|3642.5|3642.5|3642|3644|3643.5|3642.5|3642|5663
1645720120000|2022-02-24 16:28:40|3642|3641.5|3642|3641|3643|3642.5|3641.5|3641|3833
1645720130000|2022-02-24 16:28:50|3641.5|3640.5|3641|3639.5|3642|3641|3640|3639.5|5028
1645720140000|2022-02-24 16:29:00|3640.5|3640|3639.5|3639|3642|3641.5|3639.5|3638.5|6520
1645720150000|2022-02-24 16:29:10|3640|3638.5|3640.5|3639.5|3641.5|3640.5|3640|3638.5|14165
1645720160000|2022-02-24 16:29:20|3641|3640.5|3641|3640|3641|3640.5|3638.5|3637|6535
1645720170000|2022-02-24 16:29:30|3640.5|3639.5|3637|3636|3641|3640.5|3637|3636|5784
1645720180000|2022-02-24 16:29:40|3636.5|3635.5|3636|3635|3639|3638|3635.5|3634.5|10785
1645720190000|2022-02-24 16:29:50|3636.5|3635.5|3640|3638.5|3640|3638.5|3634|3632.5|8476
1645776020000|2022-02-25 08:00:20|3635.5|3633|3640|3637|3640|3637|3635.5|3633|68774
1645776030000|2022-02-25 08:00:30|3638.5|3637.5|3637.5|3635.5|3640|3637.5|3637|3634.5|7765
1645776040000|2022-02-25 08:00:40|3638|3636|3636|3633.5|3639|3636.5|3632.5|3630|7795
1645776050000|2022-02-25 08:00:50|3637|3632.5|3642.5|3641|3643|3641|3637|3632|5300
1645776060000|2022-02-25 08:01:00|3643|3642|3646.5|3644|3647.5|3644.5|3642.5|3640|6331
1645776070000|2022-02-25 08:01:10|||||||||162
1645776080000|2022-02-25 08:01:20|3645|3644.5|3646.5|3644.5|3646.5|3644.5|3642.5|3641|4147
1645776090000|2022-02-25 08:01:30|||||||||70
1645776100000|2022-02-25 08:01:40|3647.5|3645|3649.5|3646.5|3650|3646.5|3646.5|3645|15586
1645776110000|2022-02-25 08:01:50|3650.5|3647|3654|3652.5|3655.5|3653.5|3650|3647|8410
1645776120000|2022-02-25 08:02:00|3655|3652|3657.5|3655.5|3658|3655.5|3653|3651.5|4316
1645776130000|2022-02-25 08:02:10|3657|3656|3652|3649.5|3657.5|3656|3652|3649.5|7723
1645776140000|2022-02-25 08:02:20|3651.5|3648.5|3650.5|3648|3652|3651|3649.5|3648|2672
1645776150000|2022-02-25 08:02:30|3650|3648.5|3649.5|3648|3650|3648.5|3649.5|3648|137
1645776160000|2022-02-25 08:02:40|3649|3649|3651.5|3650|3653|3650.5|3649|3648|3974
1645776170000|2022-02-25 08:02:50|3652.5|3650.5|3656.5|3654.5|3657.5|3656|3652.5|3650.5|808
1645776180000|2022-02-25 08:03:00|3657.5|3655|3661.5|3659|3662|3660.5|3657.5|3655|6667
1645776190000|2022-02-25 08:03:10|3660.5|3659.5|3657|3655.5|3661.5|3659.5|3656|3653|7046
1645776200000|2022-02-25 08:03:20|3658|3656|3658|3656|3658|3656|3658|3655.5|1219
1645776210000|2022-02-25 08:03:30|3657.5|3655.5|3658|3655.5|3658|3656.5|3655.5|3655|1458
1645776220000|2022-02-25 08:03:40|3657.5|3656|3656.5|3655|3658|3656|3656.5|3655|1322
1645776230000|2022-02-25 08:03:50|3657.5|3655.5|3657|3655.5|3657.5|3656.5|3656.5|3655.5|1476
1645776240000|2022-02-25 08:04:00|3657.5|3656.5|3663|3661.5|3663.5|3662|3657.5|3656.5|8333
1645776250000|2022-02-25 08:04:10|3662.5|3661|3659|3657.5|3662.5|3661|3658.5|3656.5|2251
1645776260000|2022-02-25 08:04:20|3658|3656.5|3658|3656|3658|3656.5|3657|3655.5|930
1645776270000|2022-02-25 08:04:30|3657.5|3656.5|3661.5|3659|3661.5|3660|3656.5|3655.5|2288
1645776280000|2022-02-25 08:04:40|3661|3659.5|3662.5|3660.5|3664.5|3662.5|3661|3659.5|13518
1645776290000|2022-02-25 08:04:50|3663|3661|3660|3658|3663.5|3662.5|3659|3657.5|5070
1645776300000|2022-02-25 08:05:00|3659|3657.5|3663.5|3662.5|3664.5|3663|3659|3657.5|4273
1645776310000|2022-02-25 08:05:10|3664|3663|3667|3666|3668|3666.5|3664|3662.5|2874
1645776320000|2022-02-25 08:05:20|3668|3666.5|3666.5|3664.5|3671|3669|3666.5|3664.5|4051
1645776330000|2022-02-25 08:05:30|3667|3665|3667|3665|3671|3669.5|3667|3665|4019
1645776340000|2022-02-25 08:05:40|3666.5|3664.5|3669|3667.5|3669|3667.5|3666|3664.5|1920
1645776350000|2022-02-25 08:05:50|3670|3668|3669.5|3668|3670.5|3669|3669|3668|1451
1645776360000|2022-02-25 08:06:00|3668.5|3667|3666.5|3664.5|3668.5|3667|3666.5|3664.5|1017
1645776370000|2022-02-25 08:06:10|3666|3665|3667.5|3666|3667.5|3666|3665.5|3664|1105
1645776380000|2022-02-25 08:06:20|3668.5|3666.5|3665.5|3664.5|3668.5|3667.5|3665.5|3664|2180
1645776390000|2022-02-25 08:06:30|3665|3664|3665.5|3664|3667|3665.5|3665|3663.5|1807
1645776400000|2022-02-25 08:06:40|3665|3663.5|3664|3663|3665.5|3664|3663.5|3662.5|2130
1645776410000|2022-02-25 08:06:50|3664.5|3662.5|3664.5|3662.5|3665.5|3664|3664.5|3662.5|1912
1645776420000|2022-02-25 08:07:00||3663||3662.5||3663||3662.5|87
1645776430000|2022-02-25 08:07:10|3664|3661.5|3662.5|3660.5|3664|3661.5|3662.5|3659.5|828
1645776440000|2022-02-25 08:07:20|3663.5|3661.5|3664.5|3662.5|3664.5|3662.5|3662.5|3661.5|702
1645776450000|2022-02-25 08:07:30|3664|3662|3661.5|3659.5|3664.5|3662.5|3661|3659.5|2583
1645776460000|2022-02-25 08:07:40|3660.5|3658|3659|3657.5|3660.5|3658.5|3658.5|3657|1260
1645776470000|2022-02-25 08:07:50|3659.5|3658|3659|3657.5|3660|3658.5|3659|3657.5|37
1645776480000|2022-02-25 08:08:00|3660|3658|3659.5|3658|3661.5|3660|3659.5|3658|1803
1645776490000|2022-02-25 08:08:10|3659|3657.5|3658|3656|3659|3657.5|3657.5|3655.5|2211
1645776500000|2022-02-25 08:08:20|3657.5|3656.5|3659|3657.5|3659.5|3657.5|3657|3655.5|1541
1645776510000|2022-02-25 08:08:30|3658.5|3657|3657.5|3656|3659|3657|3656.5|3655.5|5538
1645776520000|2022-02-25 08:08:40|3658|3656.5|3662.5|3661.5|3663.5|3662|3658|3656.5|2432
1645776530000|2022-02-25 08:08:50|3662|3661|3660.5|3659|3662|3661|3660.5|3659|1050
1645776540000|2022-02-25 08:09:00|3660|3658.5|3658.5|3657.5|3660.5|3658.5|3658.5|3657.5|2263
1645776550000|2022-02-25 08:09:10|3658|3657|3661.5|3660.5|3662.5|3661|3658|3656.5|548
1645776560000|2022-02-25 08:09:20|3660.5|3660|3662|3661|3662|3661|3660.5|3659.5|1001
1645776570000|2022-02-25 08:09:30|3661.5|3660.5|3661.5|3660|3661.5|3661|3661.5|3660|0
1645776580000|2022-02-25 08:09:40|3662|3660.5|3665.5|3664|3665.5|3665|3662|3660|1409
1645776590000|2022-02-25 08:09:50|3664.5|3663.5|3668.5|3666.5|3668.5|3666.5|3664|3663|2763
1645776600000|2022-02-25 08:10:00|3669.5|3667|3671|3670|3672|3670|3669.5|3667|93
1645776610000|2022-02-25 08:10:10|3672|3669.5|3669|3667.5|3672|3669.5|3668|3666.5|3645
1645776620000|2022-02-25 08:10:20|3671|3668|3673|3671.5|3673|3671.5|3671|3668|307
1645776630000|2022-02-25 08:10:30|3674|3672|3674|3673|3675.5|3673.5|3673|3671.5|6023
1645776640000|2022-02-25 08:10:40|3675|3673.5|3677|3675.5|3678|3675.5|3675|3673.5|344
1645776660000|2022-02-25 08:11:00|3676.5|3675|3674|3673|3676.5|3675|3674|3673|1932
1645776670000|2022-02-25 08:11:10|3673.5|3672.5|3674.5|3673.5|3674.5|3674|3672.5|3671.5|2161
1645776680000|2022-02-25 08:11:20|3675|3674|3669.5|3668|3676|3675|3669.5|3668|4656
1645776690000|2022-02-25 08:11:30|3670.5|3668.5|3670.5|3669|3670.5|3669.5|3669.5|3668|2632
1645776700000|2022-02-25 08:11:40|3671.5|3669.5|3666.5|3665.5|3672.5|3670.5|3666.5|3664|5659
1645776710000|2022-02-25 08:11:50|3666|3665|3666.5|3665|3671|3669|3666|3664.5|3810
1645776720000|2022-02-25 08:12:00|3668|3665.5|3668|3667|3669|3667.5|3668|3665.5|507
1645776730000|2022-02-25 08:12:10|3668.5|3667.5|3669|3668|3669|3668|3668|3667|1164
1645776740000|2022-02-25 08:12:20|3668.5|3667.5|3669|3668|3669|3668.5|3668.5|3667.5|700
1645776750000|2022-02-25 08:12:30|3670|3667.5|3671.5|3670|3672.5|3671|3669|3667.5|2403
1645776760000|2022-02-25 08:12:40|3670.5|3669.5|3665.5|3664.5|3671|3670|3665.5|3664|2222
1645776770000|2022-02-25 08:12:50|3666.5|3664|3666.5|3665|3666.5|3665|3666.5|3664|1434
1645776780000|2022-02-25 08:13:00|3666|3664.5|3669.5|3668|3670.5|3670|3666|3664.5|5800
1645776790000|2022-02-25 08:13:10|3670|3668.5|3665.5|3664.5|3670|3668.5|3665.5|3664.5|1975
1645776800000|2022-02-25 08:13:20|3665|3664|3665.5|3664.5|3666.5|3665|3664.5|3662.5|907
1645776810000|2022-02-25 08:13:30|3666|3665|3664.5|3663.5|3666.5|3665|3664.5|3663.5|929
1645776820000|2022-02-25 08:13:40|3664|3663|3664.5|3663|3664.5|3663.5|3663.5|3663|876
1645776830000|2022-02-25 08:13:50|3664|3662.5|3664|3663|3664.5|3663|3663.5|3662.5|337
1645776840000|2022-02-25 08:14:00|3663.5|3663.5|3663.5|3662|3663.5|3663.5|3662|3660.5|3592
1645776850000|2022-02-25 08:14:10|3664|3662.5|3668|3666.5|3669.5|3668|3664|3662.5|5275
1645776860000|2022-02-25 08:14:20|3667.5|3667|3667.5|3666.5|3667.5|3667|3667.5|3666.5|278
1645776870000|2022-02-25 08:14:30|3668|3667|3668|3666.5|3668|3667|3667|3666|2226
1645776880000|2022-02-25 08:14:40|3669|3667|3670|3669|3670|3669.5|3668|3666.5|1292
1645776890000|2022-02-25 08:14:50|3670.5|3669.5|3668|3666.5|3671.5|3670.5|3668|3666.5|2433
1645776900000|2022-02-25 08:15:00|3667.5|3666|3667|3666|3670.5|3669|3666|3665|6220
1645776910000|2022-02-25 08:15:10|3666|3665.5|3666|3665|3667|3666|3664|3663|4055
1645776920000|2022-02-25 08:15:20|3665.5|3664|3665|3663|3666|3664.5|3665|3663|1763
1645776930000|2022-02-25 08:15:30|3664.5|3663.5|3666.5|3665|3666.5|3665.5|3663|3662|1441
1645776940000|2022-02-25 08:15:40|3666|3664.5|3664.5|3663.5|3666|3664.5|3663|3662.5|2026
1645776950000|2022-02-25 08:15:50|3665|3664|3666|3665|3666|3665|3664.5|3663.5|2952
1645776960000|2022-02-25 08:16:00|3666.5|3665.5|3666|3665|3668|3666.5|3666|3665|2523
1645776970000|2022-02-25 08:16:10|3665.5|3664.5|3666|3665|3666|3665|3665.5|3664.5|3699
1645776980000|2022-02-25 08:16:20|3667|3664.5|3669|3668|3669.5|3668|3667|3664.5|3189
1645776990000|2022-02-25 08:16:30|3670|3668.5|3671.5|3670.5|3672|3670.5|3669.5|3668.5|1016
1645777000000|2022-02-25 08:16:40|3672|3670|3672|3670.5|3673|3672|3672|3670|674
1645777010000|2022-02-25 08:16:50|3672.5|3671|3675|3674|3676|3674|3672.5|3671|459
1645777020000|2022-02-25 08:17:00|3674.5|3673.5|3677.5|3676|3678|3676.5|3674.5|3673.5|672
1645777030000|2022-02-25 08:17:10|3678.5|3676.5|3675|3674|3679|3677.5|3675|3674|1089
1645777040000|2022-02-25 08:17:20|3676|3674.5|3676|3673.5|3676|3674.5|3673.5|3672|2470
1645777050000|2022-02-25 08:17:30||3674||3674.5||3674.5||3674|0
1645777060000|2022-02-25 08:17:40|3675.5|3674|3675|3674|3675.5|3674|3674|3672.5|2196
1645777070000|2022-02-25 08:17:50|3674|3674.5|3673|3672|3674|3674.5|3672.5|3671|1526
1645777080000|2022-02-25 08:18:00|3672.5|3671.5|3672|3671|3672.5|3671.5|3672|3671|159
1645777090000|2022-02-25 08:18:10|3671.5|3670.5|3671.5|3670|3671.5|3670.5|3669.5|3667.5|3114
1645777100000|2022-02-25 08:18:20|3671|3669.5|3670.5|3669|3671|3669.5|3670|3668.5|327
1645777110000|2022-02-25 08:18:30|3671|3669.5|3673|3671.5|3673|3671.5|3671|3669.5|556
1645777120000|2022-02-25 08:18:40|3672.5|3671|3670.5|3669|3673|3671|3669.5|3668|3660
1645777130000|2022-02-25 08:18:50|3671|3669.5|3671|3670|3671.5|3670|3671|3669.5|1357
1645777140000|2022-02-25 08:19:00|3670.5|3669.5|3669|3668|3671|3669.5|3668.5|3667.5|1235
1645777150000|2022-02-25 08:19:10|3668.5|3667.5|3667|3665.5|3668.5|3668|3667|3665|838
1645777160000|2022-02-25 08:19:20|3666|3665|3666.5|3666|3667|3666|3665.5|3665|1803
1645777170000|2022-02-25 08:19:30|3668|3665.5|3668|3666.5|3668|3667|3667.5|3665.5|224
1645777180000|2022-02-25 08:19:40|3667.5|3666|3666.5|3666|3667.5|3666.5|3666.5|3665.5|732
1645777190000|2022-02-25 08:19:50|3667|3665.5|3666.5|3665.5|3667|3666.5|3665.5|3665|1828
1645777200000|2022-02-25 08:20:00|3666|3665|3664.5|3662|3667|3665|3662.5|3661.5|3244
1645777210000|2022-02-25 08:20:10|3663.5|3662.5|3662.5|3661|3664.5|3663|3662.5|3661|162
1645777220000|2022-02-25 08:20:20|3663|3661.5|3664|3663|3664.5|3663|3663|3661.5|3376
1645777230000|2022-02-25 08:20:30|3663.5|3662|3662.5|3661.5|3663.5|3662.5|3662.5|3661|176
1645777240000|2022-02-25 08:20:40|3662|3661|3661.5|3660|3663.5|3662|3661|3659.5|1298
1645777250000|2022-02-25 08:20:50|3662|3659.5|3661.5|3660.5|3663|3661.5|3661|3659.5|3066
1645777260000|2022-02-25 08:21:00|3662|3661|3660.5|3659|3663|3662|3659.5|3659|2646
1645777270000|2022-02-25 08:21:10|3660|3658.5|3660.5|3658.5|3662.5|3661|3659.5|3657.5|3303
1645777280000|2022-02-25 08:21:20|3660|3658|3657.5|3656.5|3660|3658.5|3657.5|3655.5|1092
1645777290000|2022-02-25 08:21:30|3656.5|3656|3657|3655.5|3657|3656|3655.5|3655|758
1645777300000|2022-02-25 08:21:40|3656.5|3655|3653.5|3652|3656.5|3655.5|3653.5|3652|3923
1645777310000|2022-02-25 08:21:50|3653|3651.5|3654.5|3653.5|3655.5|3654|3653|3651.5|5032
1645777320000|2022-02-25 08:22:00|3655|3654|3655.5|3654|3656.5|3655.5|3654.5|3653.5|2357
1645777330000|2022-02-25 08:22:10|3655|3653.5|3654|3653|3655|3653.5|3652.5|3651|3382
1645777340000|2022-02-25 08:22:20|3653.5|3652.5|3653.5|3653|3654|3653|3651|3650|4355
1645777350000|2022-02-25 08:22:30|3654|3652.5|3653.5|3652.5|3654|3653|3652|3650.5|2926
1645777360000|2022-02-25 08:22:40|3653|3652|3652.5|3651.5|3653.5|3652.5|3652.5|3651|3136
1645777370000|2022-02-25 08:22:50|3652|3651|3650.5|3650|3652|3651|3650|3648.5|535
1645777380000|2022-02-25 08:23:00|3651|3649.5|3651|3650|3652|3650|3650.5|3649|820
1645777390000|2022-02-25 08:23:10|3650.5|3649.5|3652|3651|3652|3651|3650|3649.5|1093
1645777400000|2022-02-25 08:23:20|3651|3650|3647.5|3646|3651|3650.5|3647.5|3646|457
1645777420000|2022-02-25 08:23:40|3647|3645.5|3650.5|3648.5|3652|3650.5|3645.5|3643.5|6145
1645777430000|2022-02-25 08:23:50|3650|3648|3648.5|3646.5|3650|3648|3648.5|3646.5|390
1645777440000|2022-02-25 08:24:00|3648|3647|3645.5|3644|3648|3647|3645.5|3644|550
1645777450000|2022-02-25 08:24:10|3645|3645|3643|3642|3645|3645|3642.5|3641|4220
1645777460000|2022-02-25 08:24:20|3645|3642.5|3645|3643.5|3646|3645|3643|3641.5|15552
1645777470000|2022-02-25 08:24:30|3644.5|3643|3644|3643|3644.5|3643|3644|3643|1206
1645777480000|2022-02-25 08:24:40|3643.5|3642|3649.5|3648|3649.5|3648|3643.5|3642|8879
1645777490000|2022-02-25 08:24:50|3649|3647.5|3649|3648|3650|3649|3648.5|3647|663
1645777500000|2022-02-25 08:25:00|3650|3648.5|3652.5|3651.5|3653.5|3651.5|3650|3648.5|1459
1645777510000|2022-02-25 08:25:10|3653.5|3652|3651.5|3650|3653.5|3652.5|3651.5|3650|2270
1645777520000|2022-02-25 08:25:20|3652|3650.5|3652|3650.5|3652|3651|3651|3650|899
1645777530000|2022-02-25 08:25:30|3653|3651|3653|3651.5|3654|3651.5|3652|3651|854
1645777540000|2022-02-25 08:25:40|3653.5|3652|3655.5|3653.5|3656|3654|3653.5|3652|326
1645777550000|2022-02-25 08:25:50|3655|3653|3653|3652|3655|3653|3653|3652|907
1645777560000|2022-02-25 08:26:00|3652.5|3651.5|3649|3648|3652.5|3651.5|3648.5|3647|3244
1645777570000|2022-02-25 08:26:10|3648.5|3647.5|3647|3645|3648.5|3647.5|3646|3644.5|1876
1645777580000|2022-02-25 08:26:20|3648|3645.5|3647|3646|3648|3646.5|3647|3645.5|169
1645777590000|2022-02-25 08:26:30|3646|3645|3647|3646|3647|3646|3646|3645|458
1645777600000|2022-02-25 08:26:40|3646.5|3645.5|3645|3644|3646.5|3645.5|3644.5|3642.5|2063
1645777610000|2022-02-25 08:26:50|3645.5|3644.5|3646|3644|3647|3646|3645|3644|2283
1645777620000|2022-02-25 08:27:00|3644.5|3644.5|3646|3644.5|3646|3644.5|3644.5|3644.5|54
1645777630000|2022-02-25 08:27:10|3646.5|3645|3646|3645.5|3648|3646.5|3646|3645|161
1645777640000|2022-02-25 08:27:20|3647|3646|3649|3648|3649|3648.5|3646.5|3646|811
1645777650000|2022-02-25 08:27:30|3648.5|3647.5|3647.5|3646.5|3648.5|3647.5|3647.5|3646.5|633
1645777660000|2022-02-25 08:27:40|3647|3646|3647.5|3645.5|3649|3647|3646|3645|1022
1645777670000|2022-02-25 08:27:50|3646.5|3645|3647.5|3646|3647.5|3646.5|3645.5|3644.5|535
1645777680000|2022-02-25 08:28:00|3648.5|3646.5|3645|3644|3648.5|3647|3645|3643.5|2026
1645777690000|2022-02-25 08:28:10|3644.5|3643.5|3642.5|3641.5|3644.5|3643.5|3642.5|3641|613
1645777700000|2022-02-25 08:28:20|3643.5|3642|3643|3641.5|3643.5|3642.5|3643|3641.5|276
1645777710000|2022-02-25 08:28:30|3643.5|3642|3642.5|3641.5|3643.5|3643|3642.5|3641.5|992
1645777720000|2022-02-25 08:28:40|3642|3641|3641.5|3640.5|3642.5|3641.5|3641.5|3640.5|2186
1645777730000|2022-02-25 08:28:50|3641|3640|3640.5|3640|3641.5|3640|3640.5|3639.5|1268
1645777740000|2022-02-25 08:29:00|3641|3640.5|3640.5|3639.5|3641.5|3640.5|3640.5|3639.5|2395
1645777750000|2022-02-25 08:29:10|3640|3639|3638.5|3637|3640|3639|3637.5|3635.5|3198
1645777760000|2022-02-25 08:29:20|3638|3637.5|3638.5|3637.5|3638.5|3637.5|3638|3637.5|0
1645777770000|2022-02-25 08:29:30|3638|3637|3638|3636|3638.5|3637|3635.5|3635|7192
1645777780000|2022-02-25 08:29:40|3638.5|3636.5|3638.5|3637|3638.5|3637|3638.5|3636.5|424
1645777790000|2022-02-25 08:29:50|||||||||423
1645777800000|2022-02-25 08:30:00|3639|3637.5|3640.5|3639|3641.5|3639.5|3639|3637.5|3050
1645777810000|2022-02-25 08:30:10|3641|3639.5|3640|3639|3641|3639.5|3639.5|3638.5|1833
1645777820000|2022-02-25 08:30:20|3641|3639.5|3638.5|3637.5|3641.5|3640.5|3638.5|3637.5|3168
1645777830000|2022-02-25 08:30:30|3638|3637|3635.5|3634.5|3638|3637|3634.5|3633|323
1645777840000|2022-02-25 08:30:40|||||||||97
1645777850000|2022-02-25 08:30:50|3636.5|3635|3636.5|3634.5|3636.5|3635.5|3635|3634|1620
1645777860000|2022-02-25 08:31:00|3636|3634|3634.5|3633|3636|3634|3634|3633|1334
1645777870000|2022-02-25 08:31:10|3634|3632.5|3633|3631.5|3634|3632.5|3632|3631|1971
1645777880000|2022-02-25 08:31:20|3634|3632|3633.5|3631.5|3634|3633|3632.5|3631.5|473
1645777890000|2022-02-25 08:31:30|3634|3632|3632.5|3631.5|3634|3633|3632.5|3631.5|289
1645777900000|2022-02-25 08:31:40|3632|3631|3630|3629|3632|3631.5|3629|3628|5590
1645777910000|2022-02-25 08:31:50|3631|3629.5|3632|3630.5|3632.5|3630.5|3630.5|3629|413
1645777920000|2022-02-25 08:32:00|3631.5||3632||3632||3631.5||0
1645777930000|2022-02-25 08:32:10|3631.5|3630|3631.5|3630.5|3632|3630.5|3631|3630|877
1645777940000|2022-02-25 08:32:20|3632|3630|3631|3630|3632|3630.5|3630.5|3629.5|663
1645777950000|2022-02-25 08:32:30|3630.5|3629.5|3629|3628|3631|3629.5|3629|3628|2240
1645777960000|2022-02-25 08:32:40|3629.5|3628.5|3629.5|3628|3629.5|3628.5|3629.5|3628|363
1645777970000|2022-02-25 08:32:50|3629|3627|3631|3629.5|3631|3629.5|3628|3627|1300
1645777980000|2022-02-25 08:33:00|3630.5||3630.5||3630.5||3630.5||0
1645777990000|2022-02-25 08:33:10|3630|3628.5|3629|3628|3630|3628.5|3629|3628|202
1645778000000|2022-02-25 08:33:20|3629.5|3628.5|3629.5|3628.5|3629.5|3628.5|3629.5|3628.5|192
1645778010000|2022-02-25 08:33:30|||||||||710
1645778020000|2022-02-25 08:33:40|3629|3628|3627.5|3626.5|3629.5|3628.5|3627.5|3626.5|4317
1645778030000|2022-02-25 08:33:50|3628|3627|3629|3628|3631.5|3629.5|3627.5|3627|1758
1645778040000|2022-02-25 08:34:00|3628.5|3627.5|3628|3626.5|3628.5|3627.5|3627|3626|789
1645778050000|2022-02-25 08:34:10|3627.5|3626|3628|3626.5|3628|3626.5|3627.5|3626|0
1645778060000|2022-02-25 08:34:20|3627.5|3626|3626.5|3625.5|3627.5|3626|3626.5|3625.5|564
1645778070000|2022-02-25 08:34:30|3626|3626|3626|3624.5|3626.5|3626|3626|3624.5|3145
1645778090000|2022-02-25 08:34:50|||||||||7
1645778100000|2022-02-25 08:35:00|3625|3625|3623.5|3622.5|3625|3625|3623.5|3622|2096
1645778110000|2022-02-25 08:35:10|3624.5|3623|3622|3621|3624.5|3624|3622|3621|4809
1645778120000|2022-02-25 08:35:20|3623|3621.5|3624|3623|3625|3623.5|3622|3621.5|5988
1645778130000|2022-02-25 08:35:30|3623.5|3623.5|3626|3625|3628|3626.5|3623.5|3623.5|1932
1645778140000|2022-02-25 08:35:40|3625.5|3624.5|3623.5|3622|3626|3624.5|3623.5|3622|2610
1645778150000|2022-02-25 08:35:50|3623|3621.5|3623|3622|3624|3623|3622.5|3621.5|3186
1645778160000|2022-02-25 08:36:00|3622.5|3621|3623|3622|3623|3622|3621.5|3620.5|964
1645778170000|2022-02-25 08:36:10|3622.5|3621.5|3622.5|3620.5|3623|3622.5|3621.5|3620.5|3037
1645778180000|2022-02-25 08:36:20|3623|3621|3623|3622.5|3623|3622.5|3623|3621|537
1645778190000|2022-02-25 08:36:30|3622.5|3622|3622.5|3621|3623|3622.5|3622|3620.5|2644
1645778200000|2022-02-25 08:36:40|3622|3620.5|3620.5|3619.5|3622|3621|3620.5|3619.5|1957
1645778210000|2022-02-25 08:36:50|3621.5|3620.5|3621.5|3620|3621.5|3620.5|3620.5|3619.5|973
1645778220000|2022-02-25 08:37:00|3620.5|3620.5|3620.5|3619.5|3622.5|3621.5|3619.5|3618|8588
1645778230000|2022-02-25 08:37:10|3621.5|3620|3621|3620|3622|3621.5|3620.5|3619.5|1270
1645778240000|2022-02-25 08:37:20|3620.5|3619.5|3620.5|3620|3622.5|3620.5|3619|3618|3857
1645778250000|2022-02-25 08:37:30|3620|3619.5|3620.5|3619.5|3621.5|3620|3620|3619|2695
1645778260000|2022-02-25 08:37:40|3620|3619|3619.5|3618.5|3620.5|3619.5|3619.5|3618.5|6561
1645778270000|2022-02-25 08:37:50|3619|3618|3619|3617.5|3619|3618|3617|3616|2752
1645778280000|2022-02-25 08:38:00|3618|3617|3618|3617|3618|3617|3618|3617|169
1645778290000|2022-02-25 08:38:10|3619|3617.5|3618|3617.5|3619|3618|3618|3617.5|1476
1645778300000|2022-02-25 08:38:20|3617.5|3617|3619.5|3618.5|3619.5|3618.5|3617.5|3617|992
1645778310000|2022-02-25 08:38:30|3620|3619|3624.5|3623|3624.5|3623|3620|3619|217
1645778320000|2022-02-25 08:38:40|3625|3623.5|3624.5|3623.5|3625.5|3624.5|3624.5|3623.5|1612
1645778330000|2022-02-25 08:38:50|3624|3623|3622|3620.5|3624|3623|3621.5|3620.5|1751
1645778340000|2022-02-25 08:39:00|3621.5|3620|3621.5|3620.5|3622.5|3622|3621.5|3620|1740
1645778350000|2022-02-25 08:39:10|3622|3621|3621.5|3620.5|3622.5|3621|3621.5|3620.5|477
1645778360000|2022-02-25 08:39:20|3621|3620|3620|3619|3621|3620|3619.5|3617.5|1294
1645778380000|2022-02-25 08:39:40|3619.5|3618.5|3620|3619|3620|3619|3619.5|3618.5|2029
1645778390000|2022-02-25 08:39:50|3619.5|3618.5|3620|3618.5|3620|3618.5|3619.5|3618.5|325
1645778400000|2022-02-25 08:40:00|3619.5|3619|3618.5|3617.5|3620|3619|3618.5|3617.5|2476
1645778410000|2022-02-25 08:40:10|3619|3618|3621.5|3620|3621.5|3620|3618.5|3617.5|1969
1645778420000|2022-02-25 08:40:20|3622|3621|3622|3620.5|3622.5|3621.5|3621|3620|1883
1645778430000|2022-02-25 08:40:30|3622.5|3620|3621|3620|3622.5|3620.5|3620|3619|909
1645778440000|2022-02-25 08:40:40|3621.5|3620.5|3622|3621|3622|3621|3621.5|3620|489
1645778450000|2022-02-25 08:40:50|3622.5|3621.5|3624|3623|3624|3623.5|3622.5|3621.5|342
1645778460000|2022-02-25 08:41:00|3623.5|3622.5|3625|3624|3625.5|3624|3623.5|3622.5|1176
1645778470000|2022-02-25 08:41:10|3626|3624.5|3625|3624|3627|3625|3625|3624|493
1645778480000|2022-02-25 08:41:20|3625.5|3624.5|3625|3624|3625.5|3624.5|3624.5|3624|171
1645778490000|2022-02-25 08:41:30|3624.5|3623.5|3623.5|3622|3624.5|3624|3623.5|3621.5|1977
1645778500000|2022-02-25 08:41:40|3623|3621.5|3622|3621|3623|3621.5|3622|3621|124
1645778510000|2022-02-25 08:41:50|3621.5|3620.5|3621.5|3620.5|3621.5|3621|3621|3620.5|972
1645778530000|2022-02-25 08:42:10|3621|3620|3619|3618|3621.5|3620|3619|3618|454
1645778540000|2022-02-25 08:42:20|3619.5|3618.5|3620.5|3619.5|3620.5|3619.5|3619.5|3618.5|1049
1645778550000|2022-02-25 08:42:30|3621|3620|3621.5|3620.5|3621.5|3620.5|3621|3620|619
1645778560000|2022-02-25 08:42:40|3622||3621.5||3622||3621.5||137
1645778570000|2022-02-25 08:42:50|3621|3620|3620.5|3619.5|3621|3620|3620.5|3619.5|1432
1645778580000|2022-02-25 08:43:00|3621|3620|3622.5|3621.5|3623|3622|3621|3619.5|2929
1645778590000|2022-02-25 08:43:10|3622|3620.5|3621.5|3620|3622|3620.5|3621.5|3620|107
1645778600000|2022-02-25 08:43:20|3622|3620.5|3621|3620|3622.5|3621.5|3621|3620|721
1645778610000|2022-02-25 08:43:30|3620.5|3619|3619|3618|3620.5|3619.5|3619|3618|283
1645778620000|2022-02-25 08:43:40|3618.5|3617.5|3617|3615.5|3618.5|3617.5|3617|3615.5|1263
1645778630000|2022-02-25 08:43:50|3618|3616|3618|3616.5|3618.5|3617.5|3618|3615.5|647
1645778640000|2022-02-25 08:44:00|3617.5|3617|3617.5|3616|3619|3618|3617.5|3616|957
1645778650000|2022-02-25 08:44:10|3617|3615.5|3617.5|3616|3617.5|3616.5|3616.5|3615|635
1645778660000|2022-02-25 08:44:20|3618.5|3616.5|3617.5|3616.5|3619|3618|3617.5|3616.5|615
1645778680000|2022-02-25 08:44:40|3617|3616|3617|3616|3618|3617.5|3616.5|3615.5|1855
1645778690000|2022-02-25 08:44:50|||||||||23
1645778700000|2022-02-25 08:45:00|3616.5|3615.5|3616.5|3615.5|3616.5|3615.5|3616.5|3615.5|625
1645778710000|2022-02-25 08:45:10|3616|3615|3616.5|3615|3616.5|3615.5|3615.5|3614.5|1762
1645778720000|2022-02-25 08:45:20|3616|3614.5|3614.5|3613.5|3616|3614.5|3614|3613.5|1289
1645778730000|2022-02-25 08:45:30|3614|3613|3615|3614.5|3615|3614.5|3614|3613|5784
1645778740000|2022-02-25 08:45:40|3615.5|3615|3616.5|3615.5|3616.5|3616|3615.5|3615|1508
1645778750000|2022-02-25 08:45:50|3617|3616|3617|3616|3617|3616.5|3617|3615.5|797
1645778770000|2022-02-25 08:46:10|3617.5|3616.5|3618|3617|3619.5|3618|3617.5|3616.5|4258
1645778780000|2022-02-25 08:46:20|3618.5|3617.5|3618.5|3617.5|3618.5|3617.5|3618.5|3617|726
1645778790000|2022-02-25 08:46:30|3618|3617|3618|3617.5|3618|3617.5|3618|3617|1292
1645778800000|2022-02-25 08:46:40|3618.5|3618|3618|3617|3618.5|3618|3618|3617|986
1645778810000|2022-02-25 08:46:50|3617.5|3616.5|3617.5|3617|3618|3617|3616|3615|3424
1645778820000|2022-02-25 08:47:00|3617|3616.5|3613.5|3612.5|3617.5|3616.5|3613|3612|1188
1645778830000|2022-02-25 08:47:10|3613|3612|3614|3612|3614|3613.5|3612.5|3611|1958
1645778840000|2022-02-25 08:47:20|3613|3611.5|3612|3611|3613|3611.5|3612|3611|322
1645778850000|2022-02-25 08:47:30|3611|3610.5|3612|3611|3612|3611.5|3611|3610.5|1303
1645778860000|2022-02-25 08:47:40|3611.5|3610.5|3609.5|3608.5|3612|3610.5|3609.5|3607.5|1048
1645778870000|2022-02-25 08:47:50|3610|3609|3610|3609|3610|3609.5|3610|3609|1581
1645778880000|2022-02-25 08:48:00|3609.5|3609.5|3608.5|3607|3609.5|3609.5|3608.5|3607|914
1645778890000|2022-02-25 08:48:10|3608|3606.5|3607.5|3606.5|3608|3607|3607.5|3606.5|786
1645778900000|2022-02-25 08:48:20|3608|3607|3608.5|3607.5|3609.5|3608.5|3608|3606.5|1857
1645778910000|2022-02-25 08:48:30|3609|3608|3610.5|3609|3611|3610|3609|3608|2381
1645778920000|2022-02-25 08:48:40|3611|3609.5|3610.5|3609|3612.5|3612|3610.5|3609|6664
1645778930000|2022-02-25 08:48:50|3611|3609.5|3611.5|3610|3613|3612.5|3611|3609.5|5247
1645778940000|2022-02-25 08:49:00|3612|3610.5|3613|3612|3613.5|3612|3611.5|3610.5|1894
1645778950000|2022-02-25 08:49:10|3613.5|3612.5|3614.5|3614|3615.5|3614.5|3613.5|3612.5|2418
1645778960000|2022-02-25 08:49:20|3615|3614.5|3617.5|3616.5|3618|3617.5|3615|3614.5|8373
1645778970000|2022-02-25 08:49:30|3618.5|3617|3621.5|3620|3622|3620.5|3618|3617|1049
1645778980000|2022-02-25 08:49:40|3622|3620.5|3621.5|3620.5|3622.5|3621.5|3621|3620.5|4274
1645778990000|2022-02-25 08:49:50|3621|3620|3623.5|3622.5|3623.5|3622.5|3620.5|3619.5|3448
1645779000000|2022-02-25 08:50:00|3624|3623|3625|3624|3625|3624|3624|3623|120
1645779010000|2022-02-25 08:50:10|3625.5|3624.5|3624.5|3623.5|3627|3626|3624.5|3623.5|2287
1645779020000|2022-02-25 08:50:20|3624|3623|3623|3622|3624.5|3623|3622.5|3621|3190
1645779030000|2022-02-25 08:50:30|3623.5|3622.5|3623.5|3622.5|3623.5|3622.5|3623.5|3622.5|918
1645779040000|2022-02-25 08:50:40|3624|3623|3625.5|3624.5|3625.5|3624.5|3624|3622.5|840
1645779050000|2022-02-25 08:50:50|3626|3625|3627|3625.5|3627|3626|3626|3625|1007
1645779060000|2022-02-25 08:51:00|3626.5|3625|3625|3624.5|3626.5|3625|3624.5|3624|1508
1645779070000|2022-02-25 08:51:10|3625.5|3625|3626|3625|3626|3625|3625.5|3624.5|1935
1645779080000|2022-02-25 08:51:20|3625.5|3624.5|3624.5|3623|3626|3624.5|3623.5|3622|1472
1645779090000|2022-02-25 08:51:30|3625|3624|3626|3625.5|3626.5|3625.5|3625|3624|6023
1645779100000|2022-02-25 08:51:40|3626.5|3626|3628|3627|3628|3627.5|3626.5|3626|4155
1645779110000|2022-02-25 08:51:50|3628.5|3628|3628.5|3627.5|3628.5|3628|3627.5|3626.5|2395
1645779120000|2022-02-25 08:52:00|||||||||1
1645779130000|2022-02-25 08:52:10|3629|3628|3632.5|3631|3633|3631|3629|3628|1131
1645779140000|2022-02-25 08:52:20|3632|3630.5|3633|3631.5|3633|3631.5|3631.5|3630.5|757
1645779150000|2022-02-25 08:52:30|3632.5|3631|3631|3629.5|3632.5|3631|3630.5|3629.5|925
1645779160000|2022-02-25 08:52:40|3630.5|3630|3630.5|3629.5|3630.5|3630|3630.5|3629.5|656
1645779170000|2022-02-25 08:52:50|3630|3628.5|3629|3627.5|3630|3629|3629|3627.5|382
1645779190000|2022-02-25 08:53:10|3628.5|3628|3628|3627|3628.5|3628|3627.5|3627|819
1645779200000|2022-02-25 08:53:20|3628.5|3627.5|3629|3628|3629|3628|3628.5|3627.5|1544
1645779210000|2022-02-25 08:53:30|||||||||60
1645779220000|2022-02-25 08:53:40|3628.5|3627.5|3625.5|3624.5|3628.5|3627.5|3625.5|3624.5|1472
1645779230000|2022-02-25 08:53:50|3625|3624|3626|3624.5|3626|3624.5|3624|3623|1308
1645779240000|2022-02-25 08:54:00|3625|3625|3627.5|3626.5|3627.5|3626.5|3625|3625|334
1645779250000|2022-02-25 08:54:10|3627|3625.5|3626|3624.5|3627|3625.5|3624.5|3623.5|1822
1645779260000|2022-02-25 08:54:20||3625||3625.5||3625.5||3624.5|124
1645779270000|2022-02-25 08:54:30|3625.5|3625|3626.5|3625.5|3627.5|3625.5|3625.5|3625|783
1645779280000|2022-02-25 08:54:40|3627|3626|3628.5|3627.5|3629|3627.5|3627|3626|433
1645779290000|2022-02-25 08:54:50|3629|3628|3631.5|3630.5|3631.5|3631|3629|3628|5172
1645779300000|2022-02-25 08:55:00|3631|3630|3628.5|3627.5|3631|3630|3628.5|3627.5|1309
1645779310000|2022-02-25 08:55:10|3628|3627|3629.5|3628|3629.5|3628|3628|3627|1385
1645779320000|2022-02-25 08:55:20|3630|3628.5|3629.5|3627.5|3630|3629|3627.5|3626|2880
1645779330000|2022-02-25 08:55:30|3629||3628.5||3629||3628.5||0
1645779340000|2022-02-25 08:55:40||3628||3627.5||3628||3627.5|0
1645779350000|2022-02-25 08:55:50|3628|3627|3627.5|3626|3628|3627|3627.5|3626|1153
1645779360000|2022-02-25 08:56:00|3627||3627||3627.5||3627||1353
1645779370000|2022-02-25 08:56:10|3626.5|3625.5|3625|3624|3627|3625.5|3624.5|3624|1395
1645779380000|2022-02-25 08:56:20|3625.5|3624.5|3625.5|3624.5|3625.5|3624.5|3625.5|3624|1811
1645779390000|2022-02-25 08:56:30|3625|3624|3624.5|3623.5|3625|3624|3624|3623|1317
1645779400000|2022-02-25 08:56:40|3625|3624|3626|3624.5|3626.5|3625.5|3625|3624|595
1645779410000|2022-02-25 08:56:50|3625.5||3625.5||3625.5||3625.5||0
1645779420000|2022-02-25 08:57:00|3625|3624|3627|3625.5|3627|3625.5|3624.5|3623|1041
1645779430000|2022-02-25 08:57:10|3626||3627||3627.5||3626||1
1645779440000|2022-02-25 08:57:20|3627.5|3626|3627.5|3625.5|3629.5|3627.5|3626.5|3625.5|671
1645779450000|2022-02-25 08:57:30|3628|3626|3626.5|3624.5|3628.5|3627|3626.5|3624.5|0
1645779460000|2022-02-25 08:57:40|3625.5|3625|3626|3625|3626.5|3625|3625.5|3624.5|10
1645779470000|2022-02-25 08:57:50|3626.5|3625.5|3627.5|3625.5|3627.5|3626|3626.5|3625.5|80
1645779480000|2022-02-25 08:58:00|3628|3626.5|3626.5|3625|3628|3626.5|3626.5|3625|0
1645779490000|2022-02-25 08:58:10|3626|3624.5|3629|3627.5|3629|3627.5|3625.5|3624.5|653
1645779500000|2022-02-25 08:58:20|3629.5|3628.5|3630|3628.5|3630|3628.5|3629.5|3628.5|273
1645779530000|2022-02-25 08:58:50||3629||3629||3629||3629|51
1645779540000|2022-02-25 08:59:00|3630.5|3629.5|3630|3629.5|3632.5|3631|3630|3629.5|388
1645779550000|2022-02-25 08:59:10|3631|3630|3632|3631.5|3632|3631.5|3631|3630|852
1645779560000|2022-02-25 08:59:20|3632.5|3631|3632.5|3631|3633|3631.5|3631.5|3631|2354
1645779570000|2022-02-25 08:59:30|3632|3631.5|3631.5|3630.5|3632.5|3631.5|3631.5|3630.5|593
1645779580000|2022-02-25 08:59:40|3631|3629.5|3629.5|3628.5|3631|3630|3629.5|3628|576
1645779590000|2022-02-25 08:59:50|||||||||55
1645779600000|2022-02-25 09:00:00|3629|3628|3629|3628|3630.5|3630|3628.5|3627|4161
1645779610000|2022-02-25 09:00:10|3629.5|3628.5|3626|3624.5|3630.5|3629.5|3626|3624.5|2790
1645779620000|2022-02-25 09:00:20|3625.5|3624|3625.5|3624.5|3626.5|3626|3624.5|3624|4681
1645779630000|2022-02-25 09:00:30|3624.5|3624|3626.5|3625.5|3626.5|3625.5|3624.5|3624|1228
1645779640000|2022-02-25 09:00:40|3626|3624.5|3626.5|3624.5|3626.5|3625.5|3626|3624.5|855
1645779650000|2022-02-25 09:00:50|||||||||17
1645779660000|2022-02-25 09:01:00|3626||3625.5||3626||3625.5||1000
1645779670000|2022-02-25 09:01:10|3626|3625|3625.5|3624.5|3626.5|3626|3625.5|3624|395
1645779680000|2022-02-25 09:01:20|3625|3624|3625.5|3624.5|3625.5|3624.5|3624.5|3623.5|2402
1645779690000|2022-02-25 09:01:30|3626.5|3625|3625.5|3624.5|3628.5|3627.5|3625|3624.5|8896
1645779700000|2022-02-25 09:01:40|3626|3625|3626.5|3625.5|3626.5|3625.5|3625.5|3625|1017
1645779710000|2022-02-25 09:01:50||3625||3625.5||3625.5||3625|74
1645779720000|2022-02-25 09:02:00|3626|3625|3626|3625|3626|3625|3625.5|3625|2547
1645779730000|2022-02-25 09:02:10|3625.5|3624.5|3623.5|3622.5|3626|3624.5|3623.5|3622.5|2225
1645779740000|2022-02-25 09:02:20|3623|3621.5|3625.5|3624.5|3625.5|3625|3622.5|3621.5|5215
1645779750000|2022-02-25 09:02:30|3626|3625|3626.5|3625|3626.5|3625|3625.5|3625|773
1645779760000|2022-02-25 09:02:40|3626||3626||3626||3626||0
1645779770000|2022-02-25 09:02:50|3625.5|3624.5|3625.5|3624.5|3625.5|3624.5|3625|3624.5|764
1645779780000|2022-02-25 09:03:00|3626|3625|3626|3625|3626|3625|3625.5|3625|300
1645779790000|2022-02-25 09:03:10|3626.5|3625.5|3626|3624.5|3628.5|3627.5|3625.5|3624.5|2981
1645779800000|2022-02-25 09:03:20|3625.5||3625.5||3625.5||3625||85
1645779810000|2022-02-25 09:03:30|||||||||100
1645779820000|2022-02-25 09:03:40|3625||3625.5||3625.5||3625||468
1645779830000|2022-02-25 09:03:50|3626|3625|3625.5|3624.5|3627|3626|3625.5|3624.5|3142
1645779840000|2022-02-25 09:04:00|3626|3625|3626.5|3625.5|3626.5|3625.5|3625.5|3625|1592
1645779850000|2022-02-25 09:04:10|||||||||1
1645779860000|2022-02-25 09:04:20|3626|3624.5|3626|3624.5|3626|3624.5|3626|3624.5|587
1645779870000|2022-02-25 09:04:30||3625||3625||3625||3625|300
1645779880000|2022-02-25 09:04:40|3625.5|3624.5|3625.5|3624.5|3625.5|3625|3625.5|3624.5|343
1645779890000|2022-02-25 09:04:50||3625||3624.5||3625||3624.5|126
1645779900000|2022-02-25 09:05:00|3625|3624|3626|3625|3626|3625.5|3625|3624|3188
1645779910000|2022-02-25 09:05:10|3625.5||3625.5||3625.5||3625.5||652
1645779920000|2022-02-25 09:05:20|3626|3625.5|3627|3625.5|3627|3626|3625.5|3625|1915
1645779930000|2022-02-25 09:05:30|3626.5|3626|3625.5|3624.5|3626.5|3626|3625.5|3624.5|1512
1645779940000|2022-02-25 09:05:40|3625|3624|3625|3624|3625|3624.5|3625|3624|875
1645779950000|2022-02-25 09:05:50|||||||||14
1645779960000|2022-02-25 09:06:00|3624.5|3623.5|3622|3621|3625|3624|3622|3621|3158
1645779970000|2022-02-25 09:06:10|3621.5|3620.5|3621.5|3620.5|3622|3621|3621.5|3620.5|482
1645779980000|2022-02-25 09:06:20|3621|3620|3622.5|3621|3622.5|3622|3620.5|3620|1650
1645779990000|2022-02-25 09:06:30|3622|3621.5|3620|3619.5|3622|3621.5|3620|3619|1707
1645780000000|2022-02-25 09:06:40|3620.5|3620|3620|3619.5|3621.5|3620.5|3620|3619|1941
1645780010000|2022-02-25 09:06:50|3619.5|3619|3620.5|3619.5|3621|3620|3619|3618.5|3468
1645780020000|2022-02-25 09:07:00|||||||||54
1645780030000|2022-02-25 09:07:10|3621|3620|3623.5|3622.5|3624|3623.5|3620.5|3620|3085
1645780040000|2022-02-25 09:07:20|3624|3623|3625.5|3624|3625.5|3624|3624|3623|1523
1645780060000|2022-02-25 09:07:40|3625||3625||3625||3625||0
1645780070000|2022-02-25 09:07:50|3625.5|3624.5|3626|3625|3626|3625|3625.5|3624.5|214
1645780080000|2022-02-25 09:08:00|3626.5|3625.5|3626.5|3626|3627.5|3627|3626|3625|4039
1645780090000|2022-02-25 09:08:10|3626|3625.5|3625.5|3624.5|3626|3625.5|3625|3624.5|2721
1645780100000|2022-02-25 09:08:20|3626|3625|3626.5|3625|3626.5|3626|3625.5|3625|3134
1645780110000|2022-02-25 09:08:30|3626||3626||3626||3626||0
1645780120000|2022-02-25 09:08:40|3626.5|3625.5|3629|3627.5|3629|3628|3626.5|3625.5|5329
1645780130000|2022-02-25 09:08:50||3628||3628||3628||3628|0
1645780140000|2022-02-25 09:09:00|3630|3628.5|3630.5|3629.5|3631.5|3630|3629|3628.5|1557
1645780150000|2022-02-25 09:09:10|3631.5|3630|3630.5|3629.5|3632.5|3631|3630.5|3629.5|1421
1645780160000|2022-02-25 09:09:20|||||||||79
1645780170000|2022-02-25 09:09:30|3630|3629|3628|3626.5|3630|3629|3628|3626.5|2193
1645780180000|2022-02-25 09:09:40|3627.5|3626|3624|3623|3627.5|3626.5|3624|3623|714
1645780190000|2022-02-25 09:09:50|3624.5|3622.5|3621.5|3620.5|3624.5|3623.5|3621.5|3620|678
1645780200000|2022-02-25 09:10:00||3620||3620.5||3620.5||3620|15
1645780210000|2022-02-25 09:10:10|3621|3620|3621.5|3620.5|3622|3621|3621|3620|772
1645780220000|2022-02-25 09:10:20|3622|3621|3622|3620.5|3622|3621|3622|3620.5|214
1645780230000|2022-02-25 09:10:30||3621||3621||3621||3621|0
1645780240000|2022-02-25 09:10:40|3621.5|3620.5|3621|3620|3621.5|3620.5|3621|3620|315
1645780250000|2022-02-25 09:10:50|3620.5|3619.5|3624|3622.5|3624|3622.5|3620|3619|3313
1645780260000|2022-02-25 09:11:00|3623.5|3623|3622.5|3621.5|3624.5|3623.5|3622.5|3621.5|625
1645780270000|2022-02-25 09:11:10|3623|3622|3624|3622.5|3624|3622.5|3622.5|3622|493
1645780280000|2022-02-25 09:11:20|3623.5||3623.5||3624||3623.5||54
1645780290000|2022-02-25 09:11:30|3624.5|3623|3623.5|3622.5|3624.5|3623.5|3623.5|3622.5|611
1645780300000|2022-02-25 09:11:40|3623|3621.5|3623.5|3622|3623.5|3622|3622.5|3621.5|197
1645780310000|2022-02-25 09:11:50|3624|3622.5|3624.5|3623|3625|3624|3624|3622.5|183
1645780320000|2022-02-25 09:12:00|3624|3622.5|3625.5|3624|3626|3624.5|3623.5|3622|6545
1645780330000|2022-02-25 09:12:10|3625|3623.5|3624.5|3623|3625|3624|3624.5|3623|0
1645780350000|2022-02-25 09:12:30||3623.5||3623.5||3623.5||3623.5|0
1645780370000|2022-02-25 09:12:50|3625.5|3624|3626.5|3625.5|3626.5|3625.5|3625|3624|642
1645780380000|2022-02-25 09:13:00|3627.5|3626|3627.5|3626.5|3628|3627.5|3627.5|3625.5|871
1645780390000|2022-02-25 09:13:10|3627|3626|3625.5|3624|3627|3626|3625|3624|3453
1645780400000|2022-02-25 09:13:20|3625|3625|3625|3624|3625|3625|3624.5|3623.5|3038
1645780410000|2022-02-25 09:13:30|3624.5|3623.5|3625.5|3624.5|3625.5|3624.5|3624|3623|1964
1645780420000|2022-02-25 09:13:40|3626|3625|3626|3625.5|3626|3625.5|3626|3625|630
1645780430000|2022-02-25 09:13:50|3625.5|3625|3626|3625|3626|3625|3625.5|3625|688
1645780440000|2022-02-25 09:14:00|3625.5|3624|3624.5|3624|3625.5|3624|3624.5|3623|1895
1645780450000|2022-02-25 09:14:10|3625.5|3624.5|3625|3624|3625.5|3624.5|3625|3624|302
1645780460000|2022-02-25 09:14:20|||||||||2
1645780470000|2022-02-25 09:14:30|3624.5|3623.5|3625.5|3624.5|3626.5|3625.5|3624.5|3623.5|2115
1645780480000|2022-02-25 09:14:40|3626.5|3625|3626.5|3625|3627|3626|3626|3625|1089
1645780490000|2022-02-25 09:14:50|3625.5|3625.5|3626|3624.5|3626|3626|3625.5|3624.5|1766
1645780500000|2022-02-25 09:15:00|3626.5|3625|3627.5|3626|3627.5|3626|3626.5|3625|538
1645780510000|2022-02-25 09:15:10|3627|3625.5|3626.5|3625.5|3627|3625.5|3626|3625.5|2496
1645780520000|2022-02-25 09:15:20|3626|3625|3626|3625|3626|3625|3626|3624.5|111
1645780530000|2022-02-25 09:15:30|3626.5|3624.5|3627.5|3626|3628|3626.5|3626.5|3624.5|1100
1645780540000|2022-02-25 09:15:40|3627|3626.5|3628|3627|3628|3627|3627|3626.5|534
1645780550000|2022-02-25 09:15:50|3627.5|3626.5|3626|3625|3627.5|3626.5|3625.5|3624.5|1276
1645780560000|2022-02-25 09:16:00|3626.5|3625.5|3626.5|3625.5|3627.5|3626.5|3626.5|3625.5|41
1645780580000|2022-02-25 09:16:20|3626|3625|3626.5|3625.5|3626.5|3625.5|3625.5|3625|572
1645780590000|2022-02-25 09:16:30|3626||3626||3626||3626||547
1645780600000|2022-02-25 09:16:40|3626.5|3626|3627.5|3626.5|3627.5|3626.5|3626.5|3626|256
1645780610000|2022-02-25 09:16:50|3627|3626|3628|3627.5|3629|3627.5|3626.5|3625.5|1643
1645780620000|2022-02-25 09:17:00|3627.5|3627|3628|3627|3628|3627|3627.5|3627|47
1645780630000|2022-02-25 09:17:10|3628.5|3627.5|3629.5|3628.5|3630.5|3629|3628.5|3627.5|1841
1645780640000|2022-02-25 09:17:20|3629|3628|3628.5|3627.5|3629|3628|3628.5|3627.5|426
1645780650000|2022-02-25 09:17:30||3628||3627.5||3628||3627.5|561
1645780660000|2022-02-25 09:17:40|3628|3627|3628.5|3627.5|3628.5|3628|3627.5|3627|2248
1645780670000|2022-02-25 09:17:50|3628|3627|3628.5|3627.5|3629|3627.5|3627.5|3626.5|2205
1645780680000|2022-02-25 09:18:00|3629||3629||3629||3629||34
1645780690000|2022-02-25 09:18:10|3628.5||3628.5||3628.5||3628.5||0
1645780700000|2022-02-25 09:18:20|3629|3628|3629|3628|3629|3628.5|3628.5|3628|1607
1645780710000|2022-02-25 09:18:30|3628.5|3627.5|3628.5|3627.5|3628.5|3627.5|3628|3627.5|768
1645780720000|2022-02-25 09:18:40|||||||||109
1645780730000|2022-02-25 09:18:50|3629|3628|3628|3626.5|3629.5|3628.5|3627.5|3626.5|3120
1645780740000|2022-02-25 09:19:00|3627.5|3626|3625.5|3624.5|3628|3626|3624.5|3624|12101
1645780750000|2022-02-25 09:19:10|3626|3624|3628|3626.5|3628|3626.5|3626|3624|2177
1645780760000|2022-02-25 09:19:20|3627.5|3626|3627|3625.5|3627.5|3626|3626|3625.5|835
1645780770000|2022-02-25 09:19:30|3626.5|3625|3625.5|3624.5|3626.5|3625.5|3625.5|3624.5|421
1645780780000|2022-02-25 09:19:40|3625|3625|3625.5|3624.5|3625.5|3625|3625|3624.5|230
1645780790000|2022-02-25 09:19:50|3625|3624|3625|3624|3625|3624|3625|3624|176
1645780800000|2022-02-25 09:20:00|3625.5|3624.5|3626.5|3625|3626.5|3625|3625|3624|186
1645780810000|2022-02-25 09:20:10|3626|3625.5|3626.5|3625|3626.5|3625.5|3625|3624|2786
1645780820000|2022-02-25 09:20:20|||||||||137
1645780830000|2022-02-25 09:20:30|3627|3626|3626.5|3625.5|3627|3626|3626|3625.5|1227
1645780840000|2022-02-25 09:20:40|3627|3626|3626.5|3625.5|3627.5|3626|3626.5|3625.5|804
1645780850000|2022-02-25 09:20:50|3627.5|3626|3627.5|3626.5|3627.5|3626.5|3627.5|3626|429
1645780860000|2022-02-25 09:21:00|3627|3626|3629|3628|3629.5|3628|3627|3626|2223
1645780870000|2022-02-25 09:21:10|3628.5|3627.5|3628.5|3627.5|3629|3628|3628|3627.5|1256
1645780890000|2022-02-25 09:21:30|3629|3628|3631|3630|3631.5|3630|3629|3628|1171
1645780900000|2022-02-25 09:21:40|3631.5|3630.5|3631.5|3631|3631.5|3631|3631.5|3630.5|781
1645780910000|2022-02-25 09:21:50|3632|3631.5|3633|3631.5|3633.5|3631.5|3632|3631.5|395
1645780920000|2022-02-25 09:22:00|3634|3632|3631.5|3630.5|3634.5|3633.5|3631.5|3630.5|6711
1645780930000|2022-02-25 09:22:10|3632|3630|3630.5|3629|3632|3630|3630.5|3629|1893
1645780940000|2022-02-25 09:22:20|3630|3628.5|3628.5|3627.5|3630.5|3628.5|3628.5|3627|1839
1645780950000|2022-02-25 09:22:30|3629.5|3628|3629|3628|3629.5|3628|3628.5|3627.5|3418
1645780960000|2022-02-25 09:22:40|3629.5|3628.5|3629.5|3628.5|3630|3628.5|3629|3628|814
1645780970000|2022-02-25 09:22:50|3629|3628|3628.5|3627.5|3629|3628.5|3628.5|3627.5|1177
1645780980000|2022-02-25 09:23:00|3628|3627|3627|3626|3628.5|3627|3627|3626|1317
1645780990000|2022-02-25 09:23:10|3626.5|3625.5|3625|3624|3626.5|3626|3625|3624|952
1645781000000|2022-02-25 09:23:20|3624.5|3623.5|3623|3622.5|3624.5|3623.5|3623|3621|1226
1645781010000|2022-02-25 09:23:30|3623.5|3623|3624.5|3623.5|3624.5|3623.5|3623.5|3623|1288
1645781020000|2022-02-25 09:23:40|3624|3623|3622.5|3621.5|3624|3623|3622.5|3621|2047
1645781030000|2022-02-25 09:23:50|3622|3622|3622.5|3621.5|3622.5|3622|3622|3621.5|595
1645781040000|2022-02-25 09:24:00|3622|3622|3623.5|3622|3623.5|3622|3622|3622|1217
1645781050000|2022-02-25 09:24:10|3623||3623||3623||3623||0
1645781060000|2022-02-25 09:24:20|3623.5|3622.5|3625|3624|3625|3624.5|3623.5|3622.5|632
1645781070000|2022-02-25 09:24:30|3625.5|3624.5|3625.5|3624.5|3625.5|3624.5|3625.5|3624.5|49
1645781080000|2022-02-25 09:24:40|3626|3625|3626|3624.5|3626|3625|3625.5|3624.5|166
1645781090000|2022-02-25 09:24:50|3625.5|3624|3625.5|3624.5|3626|3624.5|3625|3624|691
1645781100000|2022-02-25 09:25:00|3625|3624|3625|3623.5|3625|3624.5|3624.5|3623.5|1773
1645781110000|2022-02-25 09:25:10|3625.5|3624|3626|3625|3626.5|3625|3625.5|3624|265
1645781120000|2022-02-25 09:25:20|||||||||79
1645781150000|2022-02-25 09:25:50|3625.5|3624.5|3625|3624|3625.5|3624.5|3624.5|3623.5|1321
1645781160000|2022-02-25 09:26:00|3625.5|3624.5|3627|3626|3627|3626|3625|3624.5|2119
1645781170000|2022-02-25 09:26:10|3627.5|3626.5|3628|3626.5|3628.5|3627.5|3627|3626.5|1254
1645781180000|2022-02-25 09:26:20|3627.5|3626|3627.5|3626.5|3627.5|3626.5|3627|3626|775
1645781190000|2022-02-25 09:26:30|3628|3627|3627.5|3626.5|3628|3627|3627.5|3626.5|1755
1645781200000|2022-02-25 09:26:40|3628||3627.5||3628||3627.5||302
1645781210000|2022-02-25 09:26:50|3628|3627|3629.5|3628.5|3630|3628.5|3628|3626.5|688
1645781220000|2022-02-25 09:27:00|3630.5|3629|3631.5|3630.5|3631.5|3630.5|3630|3629|1134
1645781230000|2022-02-25 09:27:10|3631|3630|3631.5|3630|3631.5|3630.5|3631|3630|236
1645781240000|2022-02-25 09:27:20|3631|3629.5|3629.5|3628.5|3631|3629.5|3628|3627.5|3432
1645781250000|2022-02-25 09:27:30|||||||||1
1645781260000|2022-02-25 09:27:40|3630|3629|3630|3628.5|3630|3629|3629.5|3628.5|211
1645781270000|2022-02-25 09:27:50|3629.5||3629.5||3630||3629.5||0
1645781280000|2022-02-25 09:28:00|3629|3628|3628.5|3628|3629|3628|3628.5|3628|845
1645781290000|2022-02-25 09:28:10|3629.5|3628.5|3629.5|3628.5|3629.5|3628.5|3629|3628.5|290
1645781300000|2022-02-25 09:28:20||3628||3628||3628||3628|387
1645781320000|2022-02-25 09:28:40|3630|3628.5|3630.5|3629.5|3630.5|3629.5|3629|3628|1516
1645781330000|2022-02-25 09:28:50|3630|3629|3632|3630.5|3632|3630.5|3630|3629|1218
1645781350000|2022-02-25 09:29:10|||||||||110
1645781370000|2022-02-25 09:29:30||3631||3631||3631||3631|275
1645781380000|2022-02-25 09:29:40|3632.5|3631.5|3634|3633|3634.5|3633|3632.5|3631.5|763
1645781390000|2022-02-25 09:29:50|||||||||44
1645781400000|2022-02-25 09:30:00|3633.5|3632.5|3635|3634|3635.5|3634|3633|3632.5|3515
1645781410000|2022-02-25 09:30:10|3635.5|3634.5|3632|3631|3636.5|3635|3632|3631|2174
1645781420000|2022-02-25 09:30:20|3632.5|3631.5|3633|3632|3633|3632|3632|3631.5|565
1645781430000|2022-02-25 09:30:30|3633.5|3632.5|3634|3632.5|3634|3632.5|3633.5|3632.5|1042
1645781440000|2022-02-25 09:30:40|3633.5||3633||3633.5||3633||192
1645781450000|2022-02-25 09:30:50|3632.5|3632|3631.5|3630.5|3632.5|3632|3631.5|3630|886
1645781460000|2022-02-25 09:31:00|3632|3631|3634|3632.5|3634|3632.5|3631.5|3631|1045
1645781470000|2022-02-25 09:31:10|3634.5|3633|3634.5|3633.5|3634.5|3633.5|3634|3633|408
1645781480000|2022-02-25 09:31:20|3635.5|3634|3636.5|3635.5|3637|3635.5|3635.5|3634|138
1645781490000|2022-02-25 09:31:30|3636|3635|3636|3634.5|3636|3635|3636|3634.5|424
1645781500000|2022-02-25 09:31:40|3635.5|3635|3636|3635.5|3636|3635.5|3635.5|3634.5|411
1645781510000|2022-02-25 09:31:50|3636.5|3635|3637.5|3636.5|3637.5|3636.5|3636.5|3635|807
1645781520000|2022-02-25 09:32:00|3638|3637|3641.5|3640.5|3642|3641|3638|3637|2286
1645781530000|2022-02-25 09:32:10|3641|3640|3639.5|3638.5|3641|3640|3639.5|3638|1133
1645781540000|2022-02-25 09:32:20|3640|3639|3641|3640|3641|3640|3640|3639|664
1645781550000|2022-02-25 09:32:30|3641.5|3640.5|3639.5|3638.5|3641.5|3640.5|3639.5|3638.5|1536
1645781560000|2022-02-25 09:32:40|3640|3639|3639.5|3638|3640|3639|3639|3638|903
1645781570000|2022-02-25 09:32:50|3640|3638.5|3640.5|3639.5|3640.5|3639.5|3640|3638.5|312
1645781580000|2022-02-25 09:33:00|3640|3639|3640|3638|3640|3639|3639|3638|472
1645781590000|2022-02-25 09:33:10|3639|3638.5|3641|3640|3643|3641.5|3639|3638.5|2187
1645781600000|2022-02-25 09:33:20|3641.5|3639.5|3641.5|3640|3641.5|3640.5|3641.5|3639.5|131
1645781610000|2022-02-25 09:33:30|3640.5|3640.5|3642|3641.5|3642.5|3641.5|3640.5|3640|698
1645781620000|2022-02-25 09:33:40|3642.5|3641|3642.5|3641.5|3643|3642|3642.5|3641|456
1645781630000|2022-02-25 09:33:50|||||||||26
1645781640000|2022-02-25 09:34:00|3643|3642|3643|3642|3643|3642|3643|3642|285
1645781650000|2022-02-25 09:34:10|3642.5|3642.5|3646|3645|3646.5|3645|3642.5|3642.5|326
1645781660000|2022-02-25 09:34:20|3647|3645.5|3646.5|3645.5|3647|3645.5|3646.5|3645.5|37
1645781670000|2022-02-25 09:34:30|3647.5|3646.5|3647.5|3646.5|3648|3646.5|3647|3646|25
1645781680000|2022-02-25 09:34:40|||||||||1
1645781690000|2022-02-25 09:34:50|3648|3647|3650|3648.5|3650|3648.5|3648|3647|191
1645781700000|2022-02-25 09:35:00|3650.5|3649|3650.5|3649.5|3650.5|3649.5|3650.5|3649|112
1645781710000|2022-02-25 09:35:10|3650|3649|3648.5|3647.5|3650|3649|3648.5|3647.5|1414
1645781720000|2022-02-25 09:35:20|3648|3647|3644.5|3643.5|3648|3647|3644.5|3643.5|1306
1645781730000|2022-02-25 09:35:30|3644|3643|3644|3643|3644|3643.5|3644|3643|334
1645781740000|2022-02-25 09:35:40|3643.5|3642|3643.5|3642|3643.5|3642|3643.5|3642|113
1645781750000|2022-02-25 09:35:50||3642.5||3642||3642.5||3642|366
1645781760000|2022-02-25 09:36:00|3643|3641.5|3643.5|3642.5|3643.5|3642.5|3642.5|3641|795
1645781770000|2022-02-25 09:36:10|3644|3643|3644|3642.5|3645.5|3644.5|3644|3642.5|894
1645781780000|2022-02-25 09:36:20|3643.5|3642|3643|3641.5|3643.5|3642.5|3643|3641.5|297
1645781790000|2022-02-25 09:36:30|3643.5|3642|3645|3643|3645|3643|3643.5|3641.5|449
1645781800000|2022-02-25 09:36:40|3644.5|3643.5|3645|3644|3645|3644|3644.5|3643.5|95
1645781810000|2022-02-25 09:36:50|3645.5|3644.5|3645.5|3644|3646.5|3645|3645.5|3644|581
1645781820000|2022-02-25 09:37:00|3645|3643.5|3644.5|3643.5|3645|3643.5|3643.5|3643|1416
1645781830000|2022-02-25 09:37:10|3644|3643|3644|3643|3644|3643|3643.5|3643|1473
1645781840000|2022-02-25 09:37:20|3643.5|3642.5|3641.5|3641|3643.5|3642.5|3641.5|3640|1144
1645781850000|2022-02-25 09:37:30|3642|3640.5|3641.5|3640.5|3642|3640.5|3641.5|3640|3705
1645781860000|2022-02-25 09:37:40|3642|3641|3642|3641|3642|3641|3642|3641|118
1645781870000|2022-02-25 09:37:50|3642.5|3641.5|3644.5|3643|3644.5|3643|3642.5|3641.5|4634
1645781880000|2022-02-25 09:38:00|3644|3642|3644.5|3643.5|3644.5|3643.5|3643.5|3642|211
1645781890000|2022-02-25 09:38:10|3645|3644|3646.5|3645.5|3647.5|3646.5|3645|3644|258
1645781900000|2022-02-25 09:38:20|3646|3645|3645|3644|3646|3645|3645|3644|841
1645781920000|2022-02-25 09:38:40|3644.5|3643.5|3644|3643|3644.5|3643.5|3644|3643|909
1645781930000|2022-02-25 09:38:50|3644.5|3643.5|3645.5|3644.5|3645.5|3644.5|3644.5|3643.5|697
1645781940000|2022-02-25 09:39:00|3646|3644|3645|3643.5|3646|3644|3644.5|3643.5|655
1645781950000|2022-02-25 09:39:10|3645.5|3644|3647.5|3645.5|3647.5|3646|3645.5|3644|960
1645781960000|2022-02-25 09:39:20|3647|3646|3646|3645|3647|3646|3646|3645|663
1645781980000|2022-02-25 09:39:40|3645.5||3646||3646||3645.5||471
1645781990000|2022-02-25 09:39:50|3646.5|3645.5|3646|3645|3647.5|3646|3646|3645|668
1645782000000|2022-02-25 09:40:00|3645.5|3644.5|3646.5|3645.5|3646.5|3645.5|3645|3644.5|383
1645782010000|2022-02-25 09:40:10|3646|3645|3646|3645|3646|3645|3645.5|3644.5|165
1645782020000|2022-02-25 09:40:20|3646.5|3645.5|3646.5|3645|3646.5|3645.5|3646|3645|230
1645782030000|2022-02-25 09:40:30|3647|3645.5|3648|3647|3649.5|3647.5|3647|3645.5|2854
1645782040000|2022-02-25 09:40:40|3647.5|3646.5|3648|3646.5|3648|3647|3647.5|3646.5|120
1645782050000|2022-02-25 09:40:50|||||||||11
1645782060000|2022-02-25 09:41:00|3648.5|3647|3648.5|3647|3650.5|3649|3648.5|3646.5|3737
1645782070000|2022-02-25 09:41:10|3649|3647.5|3649.5|3648.5|3650|3649|3648.5|3647.5|1524
1645782080000|2022-02-25 09:41:20|3649|3648|3649|3647.5|3649|3648.5|3649|3647.5|1232
1645782090000|2022-02-25 09:41:30|3648.5|3647|3647.5|3646.5|3648.5|3647|3647.5|3646.5|514
1645782100000|2022-02-25 09:41:40||3647||3646.5||3647||3646.5|54
1645782110000|2022-02-25 09:41:50|3648|3647|3649|3648|3649|3648|3648|3646.5|729
1645782120000|2022-02-25 09:42:00|3649.5|3648.5|3648.5|3647.5|3649.5|3648.5|3648|3647.5|1162
1645782130000|2022-02-25 09:42:10|3648|3647|3648.5|3646.5|3648.5|3647.5|3648|3646.5|203
1645782140000|2022-02-25 09:42:20|3648||3648||3648.5||3648||0
1645782160000|2022-02-25 09:42:40|3648.5|3647|3650|3649|3650|3649|3648.5|3647|1220
1645782170000|2022-02-25 09:42:50|3650.5|3649.5|3650.5|3649.5|3651|3650.5|3650|3649|1181
1645782180000|2022-02-25 09:43:00|3651|3650|3651|3650|3651|3650.5|3651|3650|2781
1645782190000|2022-02-25 09:43:10|3651.5|3650.5|3650.5|3649.5|3651.5|3650.5|3649.5|3649|1703
1645782200000|2022-02-25 09:43:20|3650|3649|3648|3647.5|3650|3649|3648|3647.5|3603
1645782210000|2022-02-25 09:43:30|3648.5|3646.5|3649.5|3648.5|3649.5|3649|3648.5|3646.5|817
1645782220000|2022-02-25 09:43:40|3649|3647.5|3648|3646.5|3649|3647.5|3646|3645.5|4343
1645782230000|2022-02-25 09:43:50|3648.5|3647|3650.5|3649|3650.5|3649.5|3648|3647|2238
1645782240000|2022-02-25 09:44:00|3650|3648.5|3649.5|3648|3650|3648.5|3649.5|3648|271
1645782250000|2022-02-25 09:44:10|3650|3648.5|3650.5|3649|3650.5|3649|3649.5|3648.5|814
1645782260000|2022-02-25 09:44:20|3651|3649.5|3650.5|3650|3651.5|3650|3650.5|3649.5|1224
1645782270000|2022-02-25 09:44:30|3651|3650.5|3652|3651.5|3653|3651.5|3651|3650.5|161
1645782280000|2022-02-25 09:44:40|3651.5|3651|3651.5|3651|3651.5|3651|3651.5|3651|810
1645782290000|2022-02-25 09:44:50|3652|3650.5|3652|3651|3652.5|3651.5|3651.5|3650.5|172
1645782300000|2022-02-25 09:45:00|3652.5|3651.5|3651.5|3650.5|3653|3651.5|3651|3649.5|98
1645782310000|2022-02-25 09:45:10|3652|3651|3653.5|3652|3653.5|3652|3651.5|3651|947
1645782320000|2022-02-25 09:45:20|3653|3651.5|3652.5|3651|3653|3651.5|3651.5|3650.5|1058
1645782330000|2022-02-25 09:45:30|3652|3650.5|3652|3650.5|3652.5|3651|3652|3650.5|438
1645782340000|2022-02-25 09:45:40||3651||3651||3651||3650.5|0
1645782350000|2022-02-25 09:45:50|3651.5|3650.5|3651.5|3650.5|3651.5|3650.5|3651.5|3650.5|607
1645782360000|2022-02-25 09:46:00|3652|3651|3652|3651|3652|3651|3652|3651|386
1645782370000|2022-02-25 09:46:10|3652.5|3651.5|3652.5|3651.5|3652.5|3651.5|3652.5|3651.5|616
1645782380000|2022-02-25 09:46:20|3653|3652|3654|3652.5|3654.5|3653|3653|3652|478
1645782390000|2022-02-25 09:46:30|3653.5|3653|3655|3653.5|3655|3653.5|3653.5|3653|909
1645782400000|2022-02-25 09:46:40|3654||3654.5||3655||3654||28
1645782410000|2022-02-25 09:46:50|3655|3654|3656|3654.5|3656|3655|3654.5|3654|814
1645782420000|2022-02-25 09:47:00|3655.5|3654|3655|3654|3656|3654|3655|3654|279
1645782430000|2022-02-25 09:47:10|3654.5|3653.5|3654|3653|3654.5|3653.5|3654|3653|817
1645782440000|2022-02-25 09:47:20|3654.5|3653.5|3656|3654.5|3656|3655|3654.5|3653|860
1645782450000|2022-02-25 09:47:30|3656.5|3655|3657|3656|3657.5|3656|3656.5|3655|287
1645782460000|2022-02-25 09:47:40|3656.5|3655.5|3656|3655|3657|3655.5|3656|3655|412
1645782470000|2022-02-25 09:47:50|||||||||33
1645782480000|2022-02-25 09:48:00|3657|3655.5|3657|3656|3658|3656|3657|3655.5|53
1645782490000|2022-02-25 09:48:10||3656.5||3656.5||3656.5||3656.5|0
1645782500000|2022-02-25 09:48:20|3657.5|3657|3658|3656.5|3658|3657|3657.5|3656.5|279
1645782510000|2022-02-25 09:48:30|||||||||1
1645782530000|2022-02-25 09:48:50|3657.5||3657.5||3657.5||3657.5||26
1645782540000|2022-02-25 09:49:00|3658.5|3657|3658|3657|3658.5|3657.5|3658|3657|776
1645782550000|2022-02-25 09:49:10|3657.5|3656.5|3658|3657|3658|3657|3656.5|3656|2865
1645782560000|2022-02-25 09:49:20|3658.5|3657.5|3659|3658|3659.5|3658.5|3657|3656.5|1264
1645782570000|2022-02-25 09:49:30|3659.5|3658.5|3661|3659.5|3661|3659.5|3659|3658.5|831
1645782580000|2022-02-25 09:49:40|3661.5|3660|3662.5|3661.5|3663|3661.5|3661|3660|402
1645782590000|2022-02-25 09:49:50|3663|3662|3662.5|3661.5|3663|3662|3662.5|3661.5|225
1645782600000|2022-02-25 09:50:00|3662|3661|3661.5|3660.5|3662|3661|3661.5|3660.5|372
1645782610000|2022-02-25 09:50:10|3661|3659.5|3661|3659.5|3661|3659.5|3661|3659.5|97
1645782620000|2022-02-25 09:50:20|||||||||6
1645782640000|2022-02-25 09:50:40|3661.5|3660|3661.5|3660|3662|3661|3661.5|3660|1159
1645782650000|2022-02-25 09:50:50|3661|3660.5|3661|3660|3661|3660.5|3661|3660|430
1645782660000|2022-02-25 09:51:00|3660.5|3659.5|3658.5|3657.5|3660.5|3659.5|3658.5|3657.5|646
1645782670000|2022-02-25 09:51:10|3658|3657|3657|3656|3658|3657|3657|3656|1084
1645782680000|2022-02-25 09:51:20|3657.5|3656.5|3657|3656|3657.5|3657|3657|3656|446
1645782690000|2022-02-25 09:51:30|3657.5|3656.5|3658.5|3657.5|3658.5|3657.5|3657.5|3656.5|605
1645782710000|2022-02-25 09:51:50|||||||||63
1645782720000|2022-02-25 09:52:00|3658|3657|3656.5|3656|3658|3657|3656.5|3655.5|1526
1645782730000|2022-02-25 09:52:10|3657|3656.5|3657|3656|3658.5|3657.5|3657|3656|867
1645782750000|2022-02-25 09:52:30|3656.5|3655.5|3656|3655|3656.5|3655.5|3656|3655|751
1645782760000|2022-02-25 09:52:40|3656.5|3655.5|3657|3656|3657|3656.5|3656.5|3655.5|1245
1645782770000|2022-02-25 09:52:50|3658|3656.5|3657.5|3656.5|3658|3657|3657.5|3656.5|1017
1645782780000|2022-02-25 09:53:00|3658.5|3657|3658.5|3658|3658.5|3658|3658.5|3657|327
1645782790000|2022-02-25 09:53:10|3659||3659||3659||3659||142
1645782800000|2022-02-25 09:53:20|3659.5|3658.5|3659.5|3658.5|3659.5|3658.5|3659.5|3658.5|450
1645782810000|2022-02-25 09:53:30|||||||||793
1645782820000|2022-02-25 09:53:40|3659|3658|3657|3655.5|3659|3658|3657|3655.5|1543
1645782830000|2022-02-25 09:53:50||3656||3656||3656||3656|8
1645782840000|2022-02-25 09:54:00|3656.5|3655.5|3657|3656|3657|3656.5|3656.5|3655.5|556
1645782850000|2022-02-25 09:54:10|3656.5|3656.5|3655.5|3655|3656.5|3656.5|3655.5|3655|1169
1645782860000|2022-02-25 09:54:20|3655|3654.5|3655.5|3654.5|3655.5|3654.5|3655|3654.5|183
1645782870000|2022-02-25 09:54:30|3655|3654|3654.5|3653|3655|3654|3654.5|3653|680
1645782880000|2022-02-25 09:54:40|3655|3653.5|3656|3655|3656.5|3655.5|3655|3653.5|1750
1645782900000|2022-02-25 09:55:00|3656.5|3655.5|3657|3656|3657|3656|3656|3655.5|339
1645782910000|2022-02-25 09:55:10|||||||||1
1645782920000|2022-02-25 09:55:20|3657.5|3656.5|3656.5|3655.5|3657.5|3656.5|3656.5|3655.5|837
1645782930000|2022-02-25 09:55:30|||||||||6
1645782940000|2022-02-25 09:55:40|3656|3655|3657|3656.5|3657|3656.5|3656|3655|733
1645782950000|2022-02-25 09:55:50|3656.5|3656|3656.5|3655.5|3656.5|3656.5|3656.5|3655.5|18
1645782960000|2022-02-25 09:56:00|3656|3656|3656|3655|3656|3656|3655.5|3655|638
1645782970000|2022-02-25 09:56:10|3655.5|3655.5|3657.5|3656.5|3658|3656.5|3655.5|3655.5|881
1645782980000|2022-02-25 09:56:20|||||||||225
1645782990000|2022-02-25 09:56:30|3658.5|3657|3659|3657.5|3659|3657.5|3658|3657|289
1645783000000|2022-02-25 09:56:40|||||||||320
1645783010000|2022-02-25 09:56:50|||||||||335
1645783020000|2022-02-25 09:57:00|3658.5|3657|3659|3657|3659|3657.5|3657|3656.5|1612
1645783030000|2022-02-25 09:57:10|3658.5|3657.5|3657.5|3657|3658.5|3657.5|3657.5|3657|166
1645783040000|2022-02-25 09:57:20|3657|3656.5|3657|3656.5|3657|3656.5|3657|3656.5|248
1645783050000|2022-02-25 09:57:30|||||||||60
1645783060000|2022-02-25 09:57:40|3657.5|3656|3659|3658|3659|3658|3657.5|3656|989
1645783070000|2022-02-25 09:57:50||3657.5||3658||3658||3657.5|38
1645783080000|2022-02-25 09:58:00|3659.5|3658.5|3659.5|3658.5|3659.5|3658.5|3659.5|3658.5|86
1645783090000|2022-02-25 09:58:10|3660|3659|3660|3658.5|3660|3659|3660|3658.5|935
1645783100000|2022-02-25 09:58:20|3660.5|3659|3661.5|3660.5|3662|3660.5|3660.5|3658.5|467
1645783110000|2022-02-25 09:58:30|3662|3661|3662|3660.5|3662.5|3661|3662|3660.5|0
1645783120000|2022-02-25 09:58:40|3661.5|3661|3662.5|3661.5|3662.5|3661.5|3661.5|3660.5|1341
1645783130000|2022-02-25 09:58:50||3662||3661.5||3662||3661.5|240
1645783140000|2022-02-25 09:59:00|3663.5|3662|3665|3664|3665.5|3664|3663|3662|2412
1645783150000|2022-02-25 09:59:10|3665.5|3664.5|3664|3663.5|3666|3664.5|3664|3663.5|2034
1645783160000|2022-02-25 09:59:20|3663.5|3663|3665.5|3664|3666|3664.5|3663.5|3663|1546
1645783170000|2022-02-25 09:59:30|3665|3663.5|3664|3663|3665|3664|3664|3663|1256
1645783180000|2022-02-25 09:59:40|3663.5||3663.5||3663.5||3663.5||217
1645783190000|2022-02-25 09:59:50|3663|3662|3661|3660.5|3663|3662|3661|3660|1523
1645783200000|2022-02-25 10:00:00|3661.5|3661|3661.5|3661|3662|3661|3661.5|3660.5|1198
1645783210000|2022-02-25 10:00:10|3662||3662||3662||3662||0
1645783220000|2022-02-25 10:00:20|3661.5|3660.5|3661|3660.5|3661.5|3660.5|3661|3660.5|425
1645783230000|2022-02-25 10:00:30||3660||3660||3660||3660|230
1645783240000|2022-02-25 10:00:40|3660.5|3659.5|3659.5|3658.5|3660.5|3659.5|3659.5|3658.5|438
1645783250000|2022-02-25 10:00:50|||||||||5
1645783260000|2022-02-25 10:01:00|3660|3659|3660.5|3659|3661|3659.5|3660|3658.5|1308
1645783270000|2022-02-25 10:01:10|3661|3659.5|3661.5|3661|3662.5|3661.5|3661|3659.5|1234
1645783280000|2022-02-25 10:01:20|3662|3661.5|3662.5|3661.5|3662.5|3661.5|3662|3661.5|1528
1645783290000|2022-02-25 10:01:30|3663.5|3662|3663|3661.5|3663.5|3662|3662.5|3661.5|1070
1645783300000|2022-02-25 10:01:40|3662.5|3661|3661.5|3661|3662.5|3661.5|3661|3660.5|5182
1645783310000|2022-02-25 10:01:50|3662||3662||3662||3661.5||917
1645783320000|2022-02-25 10:02:00|3662.5|3661.5|3663|3662|3663|3662|3662.5|3661.5|443
1645783330000|2022-02-25 10:02:10|3663.5|3662.5|3663.5|3662.5|3665|3663.5|3663|3662.5|827
1645783340000|2022-02-25 10:02:20|3664|3663|3664.5|3663.5|3664.5|3664|3664|3663|1263
1645783350000|2022-02-25 10:02:30|3665|3664|3665.5|3664.5|3666|3664.5|3665|3664|33
1645783360000|2022-02-25 10:02:40|3666|3665.5|3666|3665|3666|3665.5|3666|3665|817
1645783370000|2022-02-25 10:02:50|3666.5|3665.5|3667.5|3666.5|3668|3666.5|3666.5|3665.5|11
1645783380000|2022-02-25 10:03:00|3668|3667|3668.5|3667|3669|3667.5|3668|3667|1139
1645783390000|2022-02-25 10:03:10||3667.5||3668||3668||3667.5|409
1645783400000|2022-02-25 10:03:20|3669.5|3667.5|3668|3667|3669.5|3667.5|3667.5|3666.5|2295
1645783410000|2022-02-25 10:03:30|||||||||280
1645783420000|2022-02-25 10:03:40|3667.5|3666.5|3667.5|3666.5|3667.5|3667|3667.5|3666.5|1569
1645783430000|2022-02-25 10:03:50|3667|3666|3666.5|3665.5|3667|3666|3666.5|3665.5|358
1645783440000|2022-02-25 10:04:00|||||||||140
1645783450000|2022-02-25 10:04:10|3666|3665|3665.5|3664.5|3666|3665.5|3665.5|3664.5|298
1645783460000|2022-02-25 10:04:20|3665|3664|3665|3664|3665|3664|3665|3664|2
1645783480000|2022-02-25 10:04:40|3664.5|3663.5|3663|3661.5|3664.5|3663.5|3663|3661.5|415
1645783490000|2022-02-25 10:04:50|3663.5|3662|3663|3662|3663.5|3662.5|3663|3662|973
1645783500000|2022-02-25 10:05:00|3662.5|3661.5|3664|3663.5|3664|3663.5|3662.5|3661.5|976
1645783510000|2022-02-25 10:05:10|3664.5|3663|3665|3663.5|3665|3664|3662.5|3662|6157
1645783530000|2022-02-25 10:05:30|||||||||22
1645783550000|2022-02-25 10:05:50||3664||3664||3664||3664|40
1645783560000|2022-02-25 10:06:00|3664.5|3663.5|3664|3663|3664.5|3663.5|3664|3663|975
1645783570000|2022-02-25 10:06:10|3664.5|3663.5|3665|3664|3665|3664.5|3664.5|3663.5|456
1645783580000|2022-02-25 10:06:20|3665.5|3664.5|3665.5|3664.5|3665.5|3664.5|3665.5|3664.5|126
1645783590000|2022-02-25 10:06:30|3665|3665|3664|3663|3665|3665|3664|3663|1477
1645783600000|2022-02-25 10:06:40|3663.5|3662.5|3663|3661.5|3663.5|3663|3662.5|3661.5|1550
1645783610000|2022-02-25 10:06:50||3662||3661.5||3662||3661.5|1
1645783620000|2022-02-25 10:07:00||3662||3662.5||3662.5||3661.5|56
1645783630000|2022-02-25 10:07:10|3663.5|3663|3663.5|3662.5|3664.5|3663|3663|3662.5|531
1645783640000|2022-02-25 10:07:20|3663|3662|3664|3663|3664.5|3663|3663|3662|350
1645783650000|2022-02-25 10:07:30|3664.5|3663.5|3665.5|3664|3665.5|3664.5|3664.5|3663.5|48
1645783660000|2022-02-25 10:07:40|3666|3664.5|3664.5|3663.5|3666.5|3665|3664.5|3663.5|1824
1645783670000|2022-02-25 10:07:50|3665|3664|3665|3664|3665|3664|3665|3664|387
1645783680000|2022-02-25 10:08:00|3664.5|3663.5|3664.5|3663.5|3665|3663.5|3664|3663.5|804
1645783690000|2022-02-25 10:08:10|3664|3663|3662.5|3661.5|3664|3663|3662.5|3661.5|1697
1645783700000|2022-02-25 10:08:20|3663.5|3662|3664|3662.5|3664|3662.5|3663|3662|217
1645783710000|2022-02-25 10:08:30|3663.5||3663.5||3663.5||3663.5||67
1645783720000|2022-02-25 10:08:40|3663|3662|3663|3662|3663.5|3662.5|3662.5|3661.5|944
1645783730000|2022-02-25 10:08:50|3663.5|3662.5|3663.5|3662|3663.5|3662.5|3662.5|3662|67
1645783740000|2022-02-25 10:09:00|3664|3662.5|3663.5|3662.5|3664.5|3663|3663|3662|1675
1645783750000|2022-02-25 10:09:10|3664|3663|3666.5|3665.5|3667|3665.5|3664|3663|1282
1645783760000|2022-02-25 10:09:20|3666|3665|3667|3666|3667|3666|3665.5|3664.5|382
1645783770000|2022-02-25 10:09:30|3667.5|3666.5|3667|3666|3668|3667|3667|3666|169
1645783780000|2022-02-25 10:09:40|3667.5||3667||3667.5||3667||0
1645783790000|2022-02-25 10:09:50|3666.5||3667||3667||3666.5||891
1645783800000|2022-02-25 10:10:00|3667.5|3667|3668.5|3667|3669|3667|3667.5|3667|1445
1645783810000|2022-02-25 10:10:10|||||||||50
1645783820000|2022-02-25 10:10:20|3668|3666.5|3668|3667|3668|3667|3668|3666.5|979
1645783830000|2022-02-25 10:10:30|3667.5|3666.5|3667.5|3667|3667.5|3667|3666|3665.5|2245
1645783840000|2022-02-25 10:10:40|3668.5|3666.5|3669|3668|3669|3668|3667.5|3666.5|1331
1645783850000|2022-02-25 10:10:50|||||||||18
1645783860000|2022-02-25 10:11:00|3668.5|3667.5|3668.5|3667.5|3668.5|3667.5|3668.5|3667.5|263
1645783870000|2022-02-25 10:11:10|||||||||2
1645783880000|2022-02-25 10:11:20|3668|3667|3667.5|3667|3668|3667.5|3667.5|3667|413
1645783890000|2022-02-25 10:11:30|3668|3666.5|3668|3667|3668|3667|3668|3666.5|780
1645783900000|2022-02-25 10:11:40|3667.5|3666.5|3666|3665|3667.5|3666.5|3666|3665|1316
1645783910000|2022-02-25 10:11:50|3665.5|3664.5|3663|3662|3665.5|3664.5|3662.5|3661.5|1371
1645783920000|2022-02-25 10:12:00|3662.5|3661.5|3662|3661.5|3662.5|3662|3662|3661|985
1645783930000|2022-02-25 10:12:10|3662.5|3662|3663.5|3662|3663.5|3663|3662|3661.5|421
1645783950000|2022-02-25 10:12:30|3664|3662.5|3665.5|3664.5|3665.5|3664.5|3664|3662|2509
1645783960000|2022-02-25 10:12:40|3666|3665|3667|3666|3667|3666|3666|3665|790
1645783970000|2022-02-25 10:12:50|3666.5||3666.5||3666.5||3666.5||9
1645783980000|2022-02-25 10:13:00|3667.5|3666.5|3669.5|3668|3669.5|3668|3667|3666|837
1645784000000|2022-02-25 10:13:20|3669|3667.5|3668.5|3667.5|3669|3667.5|3668.5|3667.5|411
1645784010000|2022-02-25 10:13:30|||||||||17
1645784020000|2022-02-25 10:13:40|3668|3667|3667.5|3666|3668|3667.5|3667.5|3666|2459
1645784030000|2022-02-25 10:13:50|3668|3666.5|3668|3667|3668.5|3667.5|3667|3666|910
1645784040000|2022-02-25 10:14:00|3668.5|3667.5|3669|3668.5|3669.5|3668.5|3668.5|3667.5|1451
1645784050000|2022-02-25 10:14:10|||||||||73
1645784060000|2022-02-25 10:14:20|3668.5|3668|3668.5|3667.5|3668.5|3668.5|3668|3667.5|288
1645784070000|2022-02-25 10:14:30|3668|3667|3667.5|3666.5|3668|3667|3667.5|3666|927
1645784090000|2022-02-25 10:14:50|||||||||580
1645784100000|2022-02-25 10:15:00|3668|3667|3668|3667|3668.5|3667.5|3668|3666.5|1960
1645784110000|2022-02-25 10:15:10|||||||||121
1645784120000|2022-02-25 10:15:20|3667.5|3666.5|3667|3666|3667.5|3666.5|3666|3665|1272
1645784130000|2022-02-25 10:15:30|3667.5|3666.5|3668|3667|3668|3667|3667.5|3666.5|598
1645784140000|2022-02-25 10:15:40|3668.5|3667.5|3668|3667.5|3668.5|3667.5|3668|3667.5|612
1645784150000|2022-02-25 10:15:50|3668.5|3668|3668.5|3667.5|3668.5|3668|3668|3667.5|860
1645784160000|2022-02-25 10:16:00|3668|3668|3668.5|3667.5|3668.5|3668|3668|3667|1102
1645784170000|2022-02-25 10:16:10|3669|3668|3669|3668|3670.5|3669.5|3668.5|3668|2073
1645784180000|2022-02-25 10:16:20|||||||||81
1645784200000|2022-02-25 10:16:40|||||||||145
1645784220000|2022-02-25 10:17:00|3668.5|3667.5|3668|3667.5|3668.5|3668|3668|3667|1005
1645784230000|2022-02-25 10:17:10|3667.5|3667|3666|3665|3667.5|3667|3665.5|3665|1600
1645784250000|2022-02-25 10:17:30|3665.5|3664.5|3665|3664|3665.5|3664.5|3664|3663|1352
1645784260000|2022-02-25 10:17:40|3665.5|3664.5|3666|3664.5|3666.5|3665|3665|3664.5|553
1645784270000|2022-02-25 10:17:50|3666.5|3665|3666|3665|3666.5|3665|3665.5|3664.5|0
1645784280000|2022-02-25 10:18:00|3665.5|3664.5|3665.5|3664.5|3665.5|3664.5|3665.5|3664.5|259
1645784290000|2022-02-25 10:18:10|3665|3664|3664.5|3663.5|3665|3664.5|3664.5|3663.5|368
1645784300000|2022-02-25 10:18:20|||||||||4
1645784310000|2022-02-25 10:18:30|3664|3663|3664.5|3663.5|3664.5|3663.5|3663.5|3663|1393
1645784320000|2022-02-25 10:18:40|3665|3664|3666.5|3665.5|3666.5|3666|3665|3664|4614
1645784330000|2022-02-25 10:18:50|3666|3666|3667.5|3666|3667.5|3666|3666|3665.5|718
1645784340000|2022-02-25 10:19:00|3668|3666.5|3668|3667|3668|3667|3667.5|3666|547
1645784350000|2022-02-25 10:19:10|3668.5|3667.5|3666.5|3665.5|3668.5|3667.5|3666.5|3665.5|1885
1645784360000|2022-02-25 10:19:20|3667|3666|3667.5|3666|3667.5|3666|3667|3666|1453
1645784370000|2022-02-25 10:19:30|3667|3665.5|3666.5|3665.5|3667|3665.5|3666|3665.5|6
1645784390000|2022-02-25 10:19:50|3667|3666|3671|3670|3671.5|3670|3667|3665.5|2957
1645784400000|2022-02-25 10:20:00|3670.5|3669.5|3672|3671|3673|3672|3670|3669|874
1645784410000|2022-02-25 10:20:10|3671.5|3670.5|3671.5|3670.5|3672.5|3671.5|3671.5|3670.5|235
1645784420000|2022-02-25 10:20:20|3671|3670|3670.5|3669|3671.5|3670|3669.5|3669|954
1645784430000|2022-02-25 10:20:30|3670||3669.5||3670||3669.5||681
1645784440000|2022-02-25 10:20:40|3670.5|3669.5|3671|3669.5|3671|3669.5|3670|3669.5|147
1645784450000|2022-02-25 10:20:50|3671.5|3670|3672.5|3671|3672.5|3671|3671.5|3670|1
1645784460000|2022-02-25 10:21:00|3672|3670.5|3669|3668|3672|3671|3669|3668|1844
1645784480000|2022-02-25 10:21:20|3668.5|3667.5|3668|3667.5|3669|3668|3668|3667.5|1424
1645784490000|2022-02-25 10:21:30|3667.5|3667|3667.5|3666.5|3667.5|3667|3667|3666.5|157
1645784510000|2022-02-25 10:21:50|3668|3667|3668|3667|3668.5|3667.5|3667.5|3666.5|707
1645784520000|2022-02-25 10:22:00||3667.5||3667||3667.5||3667|524
1645784530000|2022-02-25 10:22:10|3667.5|3666.5|3668|3667.5|3668.5|3667.5|3667.5|3666.5|583
1645784540000|2022-02-25 10:22:20|3668.5|3668|3669|3668|3669|3668.5|3668.5|3667.5|143
1645784550000|2022-02-25 10:22:30|3669.5|3668.5|3668.5|3667.5|3670.5|3669|3668.5|3667.5|1289
1645784560000|2022-02-25 10:22:40|3668|3667|3670|3669|3670|3669|3668|3667|3451
1645784570000|2022-02-25 10:22:50|3669.5|3668.5|3671.5|3669.5|3671.5|3669.5|3669.5|3668.5|2244
1645784580000|2022-02-25 10:23:00|3672|3670|3673|3671.5|3673|3671.5|3672|3670|484
1645784590000|2022-02-25 10:23:10|3673.5|3672|3674|3673|3674|3673|3673.5|3672|423
1645784600000|2022-02-25 10:23:20|3674.5|3673.5|3675|3674|3675|3674|3674|3673.5|638
1645784610000|2022-02-25 10:23:30|3674.5|3673.5|3674|3672.5|3675|3674|3673|3672.5|2813
1645784620000|2022-02-25 10:23:40|3673.5|3672|3672|3671|3673.5|3672|3672|3671|1265
1645784630000|2022-02-25 10:23:50|3672.5|3671.5|3672.5|3671.5|3672.5|3671.5|3672.5|3671.5|812
1645784640000|2022-02-25 10:24:00|3672|3671|3672|3671|3672|3671|3672|3671|376
1645784690000|2022-02-25 10:24:50|3671.5|3670.5|3675|3673.5|3675|3673.5|3671.5|3670.5|2868
1645784710000|2022-02-25 10:25:10|3674.5||3674.5||3674.5||3674.5||15
1645784720000|2022-02-25 10:25:20|||||||||227
1645784730000|2022-02-25 10:25:30|||||||||67
1645784750000|2022-02-25 10:25:50|||||||||11
1645784760000|2022-02-25 10:26:00|3675|3674|3674.5|3673.5|3675.5|3675|3674|3673.5|1710
1645784770000|2022-02-25 10:26:10|3674|3673|3673.5|3673|3674|3673|3673.5|3672.5|652
1645784780000|2022-02-25 10:26:20||3672.5||3672.5||3672.5||3672.5|0
1645784790000|2022-02-25 10:26:30|3673|3672|3672.5|3671|3673.5|3672|3672|3671|819
1645784800000|2022-02-25 10:26:40|3672||3671.5||3672||3671.5||148
1645784810000|2022-02-25 10:26:50|3671|3670.5|3671|3670|3671|3670.5|3670.5|3669.5|554
1645784820000|2022-02-25 10:27:00|3671.5|3670.5|3671.5|3670.5|3672|3671|3671|3670.5|785
1645784840000|2022-02-25 10:27:20|3671|3670|3670.5|3670|3671|3670.5|3670.5|3670|274
1645784850000|2022-02-25 10:27:30|3671|3669.5|3670.5|3670|3671|3670.5|3670.5|3669.5|453
1645784860000|2022-02-25 10:27:40|3670|3669.5|3670|3669.5|3670.5|3669.5|3669.5|3669|2819
1645784870000|2022-02-25 10:27:50|3670.5|3670|3670.5|3670|3671|3670|3670.5|3669.5|463
1645784880000|2022-02-25 10:28:00|3671.5|3670.5|3671|3670|3671.5|3670.5|3670.5|3670|254
1645784890000|2022-02-25 10:28:10|||||||||222
1645784900000|2022-02-25 10:28:20|3670.5|3669.5|3669|3668|3670.5|3669.5|3669|3668|741
1645784910000|2022-02-25 10:28:30|3668.5|3667.5|3667.5|3666.5|3669|3667.5|3667.5|3666.5|686
1645784920000|2022-02-25 10:28:40|||||||||2
1645784930000|2022-02-25 10:28:50||3666||3666||3666||3666|0
1645784940000|2022-02-25 10:29:00|3667|3665.5|3667.5|3666|3667.5|3666.5|3666.5|3665.5|691
1645784950000|2022-02-25 10:29:10|3667|3665.5|3665|3664|3667|3665.5|3665|3664|1358
1645784960000|2022-02-25 10:29:20||3663.5||3663.5||3664||3663.5|0
1645784970000|2022-02-25 10:29:30||3664||3664||3664||3664|120
1645784980000|2022-02-25 10:29:40|3664.5|3663.5|3665|3664|3665|3664|3664|3662.5|5874
1645784990000|2022-02-25 10:29:50|3665.5|3664.5|3667|3666|3667.5|3666|3665.5|3664|2635
1645785000000|2022-02-25 10:30:00|3668|3665.5|3667.5|3666.5|3668|3667|3667.5|3665.5|966
1645785020000|2022-02-25 10:30:20|3668|3667|3668|3667|3668|3667|3667.5|3667|522
1645785030000|2022-02-25 10:30:30|||||||||356
1645785040000|2022-02-25 10:30:40|||||||||110
1645785060000|2022-02-25 10:31:00|3669|3667.5|3669|3668|3669.5|3668.5|3668.5|3667.5|798
1645785070000|2022-02-25 10:31:10|3669.5|3668.5|3670|3669|3670.5|3669|3669.5|3668.5|147
1645785080000|2022-02-25 10:31:20|3669.5|3668|3668|3666.5|3669.5|3668.5|3667.5|3666.5|1750
1645785110000|2022-02-25 10:31:50|3669|3667|3669|3668|3669|3668|3669|3667|1195
1645785120000|2022-02-25 10:32:00|3668.5|3667.5|3668|3667|3669|3667.5|3668|3667|379
1645785130000|2022-02-25 10:32:10|3667.5|3666.5|3667|3666|3667.5|3666.5|3666.5|3665.5|1135
1645785140000|2022-02-25 10:32:20|||||||||439
1645785150000|2022-02-25 10:32:30|||||||||85
1645785160000|2022-02-25 10:32:40|3667.5|3666.5|3668|3666.5|3668.5|3667.5|3667.5|3666.5|393
1645785170000|2022-02-25 10:32:50|3667.5|3667|3668.5|3667.5|3668.5|3667.5|3667.5|3667|0
1645785180000|2022-02-25 10:33:00|3668|3668|3668|3666.5|3668|3668|3667.5|3666.5|1537
1645785200000|2022-02-25 10:33:20||3667||3666.5||3667||3666.5|0
1645785210000|2022-02-25 10:33:30|3667.5|3666|3666.5|3665|3667.5|3666|3666|3665|1111
1645785220000|2022-02-25 10:33:40||3665.5||3665||3665.5||3665|0
1645785230000|2022-02-25 10:33:50|3667|3665.5|3666.5|3665|3667|3666.5|3666.5|3665|2345
1645785240000|2022-02-25 10:34:00||3665.5||3665.5||3665.5||3665.5|0
1645785250000|2022-02-25 10:34:10||3665||3665||3665.5||3665|0
1645785260000|2022-02-25 10:34:20|3666|3665.5|3667|3665.5|3668|3666.5|3665.5|3665|2296
1645785270000|2022-02-25 10:34:30|3666.5|3665|3665.5|3664.5|3666.5|3665.5|3665|3664.5|5464
1645785300000|2022-02-25 10:35:00|3665|3664|3664|3663|3665|3664|3663|3662|2006
1645785310000|2022-02-25 10:35:10|3664.5|3663.5|3665|3664|3665|3664|3664|3663.5|1599
1645785320000|2022-02-25 10:35:20|3665.5|3664.5|3666.5|3665.5|3666.5|3665.5|3665.5|3664.5|130
1645785330000|2022-02-25 10:35:30|3666|3665|3666.5|3665.5|3667|3666|3665.5|3665|607
1645785340000|2022-02-25 10:35:40|3667.5|3666|3669|3667.5|3669.5|3668|3667.5|3666|568
1645785350000|2022-02-25 10:35:50|3668.5||3668.5||3668.5||3668.5||214
1645785360000|2022-02-25 10:36:00|3669|3668|3669|3668|3669|3668.5|3669|3667.5|30
1645785390000|2022-02-25 10:36:30|3670|3668.5|3669.5|3669|3670|3669|3669.5|3668.5|606
1645785400000|2022-02-25 10:36:40|3670|3669.5|3670|3669.5|3670|3669.5|3670|3669|903
1645785410000|2022-02-25 10:36:50|3670.5|3670|3670.5|3670|3670.5|3670|3670.5|3670|185
1645785420000|2022-02-25 10:37:00|3671|3670.5|3670.5|3669.5|3671|3670.5|3670|3669.5|484
1645785430000|2022-02-25 10:37:10||3670||3670||3670||3670|0
1645785440000|2022-02-25 10:37:20|||||||||109
1645785450000|2022-02-25 10:37:30|3671|3670.5|3672.5|3671.5|3672.5|3671.5|3671|3670|503
1645785460000|2022-02-25 10:37:40|3673|3672|3673.5|3672.5|3674|3672.5|3673|3672|0
1645785470000|2022-02-25 10:37:50|3673|3672|3673|3672|3673|3672|3673|3672|538
1645785490000|2022-02-25 10:38:10|3673.5|3672.5|3673.5|3672.5|3674|3673|3673.5|3672.5|1182
1645785500000|2022-02-25 10:38:20|||||||||1
1645785510000|2022-02-25 10:38:30|||||||||150
1645785530000|2022-02-25 10:38:50|||||||||79
1645785550000|2022-02-25 10:39:10|3673|3672|3670.5|3669.5|3673|3672.5|3670.5|3669.5|4857
1645785560000|2022-02-25 10:39:20|3670||3670||3670||3670||272
1645785570000|2022-02-25 10:39:30|3669.5|3669|3670|3668.5|3670|3669|3669|3668|2132
1645785580000|2022-02-25 10:39:40|3669.5|3668|3669.5|3668|3669.5|3668.5|3669.5|3668|0
1645785590000|2022-02-25 10:39:50|||||||||13
1645785600000|2022-02-25 10:40:00||3668.5||3668.5||3668.5||3668.5|28
1645785610000|2022-02-25 10:40:10|3669||3669||3669||3669||0
1645785620000|2022-02-25 10:40:20|3668.5|3668|3668.5|3667.5|3668.5|3668|3668|3667|2372
1645785630000|2022-02-25 10:40:30|3668|3667|3667|3666|3668|3667|3667|3666|1130
1645785640000|2022-02-25 10:40:40|||||||||449
1645785650000|2022-02-25 10:40:50|3666.5|3665.5|3666|3665|3666.5|3665.5|3666|3665|1492
1645785660000|2022-02-25 10:41:00|3666.5|3665.5|3666.5|3665.5|3667|3666|3666|3665|2320
1645785670000|2022-02-25 10:41:10|3667|3665|3668|3667|3668.5|3667.5|3667|3665|3277
1645785680000|2022-02-25 10:41:20|3667.5|3667.5|3666.5|3665|3667.5|3667.5|3666.5|3665|540
1645785690000|2022-02-25 10:41:30|3666|3664.5|3666.5|3665.5|3666.5|3665.5|3665|3664.5|1515
1645785700000|2022-02-25 10:41:40|3666|3665|3665.5|3664|3666|3665|3665|3664|1571
1645785710000|2022-02-25 10:41:50|3665|3663.5|3663|3662|3665|3663.5|3663|3662|2598
1645785720000|2022-02-25 10:42:00|3662.5|3661.5|3663|3661.5|3663|3661.5|3662.5|3661.5|638
1645785730000|2022-02-25 10:42:10||3662||3662||3662||3662|0
1645785750000|2022-02-25 10:42:30|3662.5|3661.5|3662.5|3662|3663|3662|3662.5|3661.5|840
1645785760000|2022-02-25 10:42:40|3663|3662.5|3663|3662.5|3663.5|3663|3663|3662.5|2065
1645785770000|2022-02-25 10:42:50|3662.5|3662|3663.5|3662.5|3663.5|3662.5|3662|3661.5|4643
1645785780000|2022-02-25 10:43:00|3664|3662|3664|3663|3664|3663.5|3664|3662|778
1645785790000|2022-02-25 10:43:10|3664.5|3663.5|3664.5|3663.5|3665|3664|3664.5|3663|1648
1645785810000|2022-02-25 10:43:30|3664|3663|3663.5|3662.5|3664|3663|3663|3662.5|1379
1645785820000|2022-02-25 10:43:40|||||||||3
1645785830000|2022-02-25 10:43:50|3663|3662|3662|3661.5|3663|3662|3662|3660.5|500
1645785840000|2022-02-25 10:44:00|3663|3662|3663.5|3662.5|3663.5|3663|3662.5|3662|1567
1645785850000|2022-02-25 10:44:10|3664|3663|3664.5|3664|3665|3664|3664|3663|4065
1645785860000|2022-02-25 10:44:20|3664|3663.5|3663.5|3662.5|3664.5|3663.5|3662.5|3662|2701
1645785870000|2022-02-25 10:44:30|3664|3663|3666|3665|3666|3665.5|3664|3663|842
1645785880000|2022-02-25 10:44:40|3666.5|3665.5|3668|3667|3668.5|3667.5|3666.5|3665.5|1639
1645785890000|2022-02-25 10:44:50|3668.5|3667.5|3668.5|3667.5|3668.5|3668|3668.5|3667|146
1645785900000|2022-02-25 10:45:00|3669.5|3668|3669.5|3668|3670|3668.5|3669.5|3667.5|6
1645785910000|2022-02-25 10:45:10|3669|3667.5|3666|3665|3669|3667.5|3666|3665|650
1645785950000|2022-02-25 10:45:50|3665.5|3664.5|3664.5|3663.5|3665.5|3665|3664.5|3663.5|1393
1645785960000|2022-02-25 10:46:00|3665|3664|3664.5|3663.5|3665.5|3664.5|3664.5|3663.5|984
1645785970000|2022-02-25 10:46:10|3665|3664|3666|3665|3666|3665|3664.5|3664|1011
1645785980000|2022-02-25 10:46:20|3666.5|3665.5|3667|3665.5|3668|3667|3666.5|3665.5|6595
1645785990000|2022-02-25 10:46:30|3666.5|3666|3666.5|3665.5|3666.5|3666|3666.5|3665.5|225
1645786000000|2022-02-25 10:46:40|3666|3665|3667|3666|3667.5|3666.5|3665.5|3665|2187
1645786010000|2022-02-25 10:46:50|3666.5|3665.5|3665.5|3664.5|3666.5|3665.5|3664|3663.5|6869
1645786020000|2022-02-25 10:47:00|3665|3664|3664|3663|3665|3664|3663.5|3662.5|592
1645786040000|2022-02-25 10:47:20|3663.5|3662.5|3663.5|3662.5|3663.5|3662.5|3663.5|3662.5|158
1645786050000|2022-02-25 10:47:30|3663|3662|3662|3661|3663|3662|3662|3661|838
1645786070000|2022-02-25 10:47:50|3661|3660.5|3661|3660|3662|3661|3660|3659|2102
1645786080000|2022-02-25 10:48:00|3660|3659.5|3662|3661|3662|3661|3660|3659.5|3581
1645786100000|2022-02-25 10:48:20|3662.5|3661.5|3663|3662|3663|3662|3662|3661.5|1934
1645786110000|2022-02-25 10:48:30|||||||||35
1645786120000|2022-02-25 10:48:40|3663.5|3662.5|3663.5|3662.5|3663.5|3662.5|3663.5|3662.5|1642
1645786140000|2022-02-25 10:49:00|3663|3662|3664|3663|3664|3663|3662.5|3662|4977
1645786150000|2022-02-25 10:49:10|3664.5|3663.5|3665.5|3664.5|3665.5|3664.5|3664.5|3663.5|773
1645786160000|2022-02-25 10:49:20|3666|3665|3667|3666|3667|3666|3665.5|3665|995
1645786170000|2022-02-25 10:49:30|3667.5|3666.5|3667.5|3666.5|3668|3667|3667.5|3666.5|684
1645786180000|2022-02-25 10:49:40|3667|3666|3665.5|3664.5|3667.5|3666|3665.5|3664.5|1318
1645786190000|2022-02-25 10:49:50||3665||3665||3665||3665|13
1645786200000|2022-02-25 10:50:00|3665|3664.5|3664.5|3663|3665|3664.5|3664.5|3663|1083
1645786210000|2022-02-25 10:50:10|3664|3662.5|3664|3663|3664.5|3663.5|3663|3662.5|732
1645786220000|2022-02-25 10:50:20|3663.5|3662.5|3664.5|3663.5|3665|3664|3663.5|3662.5|756
1645786230000|2022-02-25 10:50:30|3665|3664|3664.5|3663.5|3665.5|3664.5|3664.5|3663.5|1155
1645786240000|2022-02-25 10:50:40|3665|3664|3665|3664|3665|3664|3665|3663.5|236
1645786250000|2022-02-25 10:50:50|3665.5|3663.5|3666|3665|3666.5|3665.5|3665.5|3663.5|537
1645786270000|2022-02-25 10:51:10|3666.5|3665.5|3667|3665.5|3667|3665.5|3666|3665.5|473
1645786280000|2022-02-25 10:51:20|3667.5|3666|3669|3668|3669|3668.5|3667.5|3666|1550
1645786290000|2022-02-25 10:51:30|3669.5|3668.5|3669|3668|3669.5|3668.5|3669|3668|4687
1645786310000|2022-02-25 10:51:50|3668.5|3667.5|3666.5|3665|3668.5|3667.5|3665.5|3665|6351
1645786320000|2022-02-25 10:52:00||3665.5||3665.5||3665.5||3665|0
1645786330000|2022-02-25 10:52:10|3667|3666|3667.5|3666.5|3668.5|3667|3667|3666|1861
1645786340000|2022-02-25 10:52:20|3668|3667|3667.5|3666.5|3668.5|3667.5|3667.5|3666.5|619
1645786350000|2022-02-25 10:52:30|3668|3667|3668|3667|3668|3667|3668|3667|323
1645786360000|2022-02-25 10:52:40|3668.5|3667.5|3668|3667|3668.5|3668|3667.5|3667|863
1645786370000|2022-02-25 10:52:50|3667.5|3667.5|3667|3666|3667.5|3667.5|3667|3666|2013
1645786390000|2022-02-25 10:53:10|||||||||80
1645786400000|2022-02-25 10:53:20|3667.5|3666.5|3668.5|3667.5|3669|3668|3667.5|3666|7107
1645786410000|2022-02-25 10:53:30|3669|3668|3669|3668|3670|3669|3668.5|3668|5627
1645786420000|2022-02-25 10:53:40|3668.5|3668.5|3668.5|3668|3668.5|3668.5|3668.5|3667.5|2450
1645786430000|2022-02-25 10:53:50|||||||||5
1645786440000|2022-02-25 10:54:00|3668|3667.5|3668.5|3668|3669|3668|3668|3667|2351
1645786450000|2022-02-25 10:54:10|3668|3667.5|3667|3666|3668|3667.5|3667|3666|2101
1645786470000|2022-02-25 10:54:30|3667.5|3666.5|3668|3666.5|3668|3666.5|3667|3666.5|1423
1645786480000|2022-02-25 10:54:40||3667||3667||3667||3667|92
1645786500000|2022-02-25 10:55:00|||||||||4
1645786510000|2022-02-25 10:55:10|3668.5|3667.5|3668|3667|3669|3668|3668|3667|2049
1645786520000|2022-02-25 10:55:20|||||||||26
1645786540000|2022-02-25 10:55:40|3667.5|3666.5|3667.5|3666.5|3668|3667|3666.5|3666|5541
1645786550000|2022-02-25 10:55:50|3667|3666|3667|3666|3667|3666.5|3666.5|3666|1277
1645786560000|2022-02-25 10:56:00|3666.5|3665.5|3666.5|3665.5|3666.5|3665.5|3666|3665|1817
1645786570000|2022-02-25 10:56:10|3666|3665|3666.5|3665.5|3666.5|3665.5|3666|3665|836
1645786600000|2022-02-25 10:56:40|3667|3666|3667.5|3666.5|3667.5|3666.5|3667|3666|1041
1645786620000|2022-02-25 10:57:00|3667|3666|3666.5|3666|3667|3666.5|3666.5|3665.5|661
1645786630000|2022-02-25 10:57:10|3666|3665.5|3667|3666|3667|3666|3666|3665.5|149
1645786650000|2022-02-25 10:57:30|3667.5|3666.5|3667.5|3666.5|3667.5|3666.5|3667.5|3666.5|979
1645786660000|2022-02-25 10:57:40|3668|3667|3670.5|3669.5|3671.5|3670.5|3668|3667|2605
1645786670000|2022-02-25 10:57:50|3671|3670|3670.5|3669.5|3671|3670|3670.5|3669.5|705
1645786680000|2022-02-25 10:58:00|3670|3670|3670|3668.5|3670|3670|3670|3668.5|839
1645786690000|2022-02-25 10:58:10||3669||3668.5||3669||3668.5|246
1645786700000|2022-02-25 10:58:20|3669.5|3668|3669|3668|3669.5|3668|3669|3668|391
1645786710000|2022-02-25 10:58:30|3668.5|3667.5|3668.5|3667.5|3668.5|3667.5|3668.5|3667.5|149
1645786720000|2022-02-25 10:58:40||3668||3668||3668||3667.5|1267
1645786730000|2022-02-25 10:58:50|3668|3667.5|3667.5|3666.5|3668.5|3668|3667.5|3666.5|1914
1645786740000|2022-02-25 10:59:00||3666||3666||3666||3666|436
1645786760000|2022-02-25 10:59:20|3668|3666.5|3668|3667.5|3668.5|3667.5|3668|3666.5|2126
1645786770000|2022-02-25 10:59:30|3668.5|3668|3668.5|3667.5|3669|3668|3668.5|3667.5|651
1645786790000|2022-02-25 10:59:50||3668||3667.5||3668||3667.5|4008
1645786800000|2022-02-25 11:00:00||3668||3668||3668||3668|364
1645786810000|2022-02-25 11:00:10|3669|3667.5|3668.5|3667.5|3669|3667.5|3668.5|3667.5|655
1645786820000|2022-02-25 11:00:20|3668|3667|3668.5|3667|3668.5|3667|3667.5|3667|1554
1645786830000|2022-02-25 11:00:30|3668||3668||3668||3668||0
1645786840000|2022-02-25 11:00:40|3667.5|3666.5|3668.5|3667.5|3668.5|3667.5|3667.5|3666.5|723
1645786850000|2022-02-25 11:00:50|3669|3668|3667.5|3666.5|3669|3668|3667.5|3666.5|1515
1645786860000|2022-02-25 11:01:00|3667|3666|3666.5|3665.5|3667|3666|3666.5|3665.5|1204
1645786870000|2022-02-25 11:01:10|3665.5|3665|3665.5|3665|3665.5|3665|3665.5|3664.5|190
1645786880000|2022-02-25 11:01:20|3665|3664.5|3665.5|3664.5|3665.5|3664.5|3664|3663.5|2554
1645786890000|2022-02-25 11:01:30|3666|3665|3666.5|3665|3666.5|3665|3666|3665|394
1645786900000|2022-02-25 11:01:40||3665.5||3665||3665.5||3665|299
1645786910000|2022-02-25 11:01:50|3667|3665.5|3667|3666|3667|3666|3667|3665.5|478
1645786920000|2022-02-25 11:02:00|3667.5|3666.5|3668.5|3667|3668.5|3667|3667.5|3666.5|677
1645786930000|2022-02-25 11:02:10|3668|3667.5|3668.5|3667.5|3668.5|3667.5|3668|3667.5|0
1645786950000|2022-02-25 11:02:30|3668|3667|3666.5|3665.5|3668|3667|3666.5|3665.5|929
1645786960000|2022-02-25 11:02:40|3667|3665|3666.5|3665|3667|3665|3665.5|3665|825
1645786970000|2022-02-25 11:02:50|3666|3665.5|3666.5|3665|3667|3666|3666|3665|379
1645786980000|2022-02-25 11:03:00|3667|3665.5|3668|3667|3668|3667|3667|3665.5|221
1645786990000|2022-02-25 11:03:10|3668.5|3667.5|3668.5|3667.5|3668.5|3667.5|3668.5|3667.5|707
1645787000000|2022-02-25 11:03:20|3669|3668|3669|3668|3669.5|3668.5|3668.5|3667.5|2164
1645787010000|2022-02-25 11:03:30|3668.5|3667.5|3667.5|3666.5|3669|3668|3667.5|3666.5|2622
1645787020000|2022-02-25 11:03:40|3668|3667|3667.5|3666.5|3668.5|3667.5|3667.5|3666.5|990
1645787030000|2022-02-25 11:03:50|3668|3667|3668.5|3667.5|3668.5|3668|3668|3667|2418
1645787040000|2022-02-25 11:04:00|3668|3667|3668.5|3667.5|3668.5|3667.5|3668|3667|1345
1645787050000|2022-02-25 11:04:10|3669|3668|3669|3668.5|3669.5|3668.5|3668.5|3667.5|6173
1645787060000|2022-02-25 11:04:20|3668.5|3668|3668.5|3667.5|3668.5|3668.5|3668.5|3667.5|421
1645787070000|2022-02-25 11:04:30|3668|3667|3666.5|3665.5|3668|3667|3666.5|3665.5|2647
1645787080000|2022-02-25 11:04:40|3666|3665|3666|3665|3666|3665.5|3666|3665|885
1645787090000|2022-02-25 11:04:50|3665.5|3664.5|3665|3664|3665.5|3664.5|3664.5|3663.5|2052
1645787100000|2022-02-25 11:05:00|3664.5|3663.5|3664.5|3663.5|3664.5|3663.5|3664.5|3663.5|95
1645787110000|2022-02-25 11:05:10|||||||||356
1645787120000|2022-02-25 11:05:20|3665|3664|3665|3664|3666|3665|3665|3664|916
1645787130000|2022-02-25 11:05:30|3665.5|3664.5|3665.5|3664.5|3665.5|3664.5|3665.5|3664.5|0
1645787140000|2022-02-25 11:05:40|3665|3664|3663|3662|3665|3664|3663|3662|877
1645787150000|2022-02-25 11:05:50|3662.5|3661.5|3663|3661.5|3663|3661.5|3662|3661|1520
1645787160000|2022-02-25 11:06:00|3662.5||3662.5||3662.5||3662.5||0
1645787170000|2022-02-25 11:06:10|||||||||243
1645787180000|2022-02-25 11:06:20|3662|3661|3661|3659.5|3662|3661|3661|3659.5|247
1645787190000|2022-02-25 11:06:30|3660.5|3659|3660|3658.5|3660.5|3659|3660|3658.5|419
1645787200000|2022-02-25 11:06:40|3660.5|3659|3662|3660.5|3662|3661|3660.5|3658.5|717
1645787210000|2022-02-25 11:06:50|3662.5|3661|3662.5|3661.5|3663|3662|3662.5|3661|1954
1645787220000|2022-02-25 11:07:00|3662|3661|3660.5|3659.5|3662|3661|3660.5|3659|1199
1645787230000|2022-02-25 11:07:10|3660|3659|3659.5|3658.5|3660|3659|3659.5|3658|0
1645787240000|2022-02-25 11:07:20|3659|3658|3659.5|3658.5|3659.5|3658.5|3658.5|3657|801
1645787250000|2022-02-25 11:07:30|3660|3659|3660.5|3659.5|3660.5|3659.5|3660|3659|774
1645787270000|2022-02-25 11:07:50|||||||||553
1645787280000|2022-02-25 11:08:00|3661|3660|3660.5|3659.5|3661.5|3660.5|3660.5|3659.5|710
1645787290000|2022-02-25 11:08:10|3660|3659|3659.5|3658.5|3660|3659|3659.5|3658.5|849
1645787300000|2022-02-25 11:08:20|3660|3659|3660.5|3659.5|3660.5|3659.5|3659.5|3659|630
1645787310000|2022-02-25 11:08:30|3661|3660|3661|3660|3661|3660|3661|3660|121
1645787320000|2022-02-25 11:08:40|3660.5|3659.5|3659.5|3658.5|3660.5|3659.5|3659.5|3658.5|1257
1645787330000|2022-02-25 11:08:50|||||||||76
1645787340000|2022-02-25 11:09:00|3659|3658|3658.5|3657.5|3659|3658|3658.5|3657.5|388
1645787350000|2022-02-25 11:09:10||3658||3657.5||3658||3657.5|0
1645787380000|2022-02-25 11:09:40|3658|3658|3659.5|3658.5|3659.5|3658.5|3658|3658|1745
1645787390000|2022-02-25 11:09:50|3660|3659|3660|3659|3660.5|3659.5|3660|3659|313
1645787400000|2022-02-25 11:10:00|3659.5|3658.5|3658|3657|3659.5|3658.5|3658|3656.5|1344
1645787410000|2022-02-25 11:10:10|3658.5|3657.5|3660|3658.5|3660|3659|3658.5|3657.5|734
1645787420000|2022-02-25 11:10:20|3659.5|3658|3660|3659|3660|3659.5|3659.5|3658|454
1645787440000|2022-02-25 11:10:40|3660.5|3659.5|3662.5|3661.5|3662.5|3661.5|3660.5|3659.5|877
1645787450000|2022-02-25 11:10:50|||||||||930
1645787460000|2022-02-25 11:11:00|3663|3662|3662.5|3661.5|3663.5|3662.5|3662.5|3661.5|597
1645787470000|2022-02-25 11:11:10|3662|3661|3662.5|3661.5|3662.5|3661.5|3662|3661|350
1645787480000|2022-02-25 11:11:20||3662||3661.5||3662||3661.5|0
1645787490000|2022-02-25 11:11:30|3662|3661|3662|3661|3662|3661|3662|3661|264
1645787500000|2022-02-25 11:11:40|3662.5|3661.5|3662.5|3661.5|3662.5|3661.5|3662.5|3661.5|43
1645787510000|2022-02-25 11:11:50|3662|3661|3661.5|3660.5|3662.5|3661|3661.5|3660.5|372
1645787520000|2022-02-25 11:12:00|3662|3661|3662|3661|3662|3661|3662|3661|722
1645787530000|2022-02-25 11:12:10|3662.5|3661.5|3663|3662|3663|3662|3662.5|3661.5|546
1645787540000|2022-02-25 11:12:20||3662.5||3662||3662.5||3662|0
1645787570000|2022-02-25 11:12:50|3663.5|3662.5|3665|3663.5|3665.5|3664|3663.5|3662.5|564
1645787580000|2022-02-25 11:13:00|3665.5|3664|3665|3664|3665.5|3664.5|3665|3664|436
1645787590000|2022-02-25 11:13:10|3664.5|3663.5|3665|3664|3665|3664|3664.5|3663.5|390
1645787600000|2022-02-25 11:13:20|3665.5|3664.5|3666.5|3665|3666.5|3665|3665.5|3664.5|1104
1645787610000|2022-02-25 11:13:30|3666|3664.5|3665.5|3664.5|3666|3665|3665|3664.5|1276
1645787620000|2022-02-25 11:13:40|3665|3664|3664.5|3663.5|3665|3664|3664.5|3663.5|546
1645787640000|2022-02-25 11:14:00|3665|3664|3665.5|3664.5|3665.5|3664.5|3665|3664|1494
1645787650000|2022-02-25 11:14:10|3666|3665|3666|3665|3666.5|3665.5|3666|3665|131
1645787660000|2022-02-25 11:14:20|3665.5|3664.5|3665.5|3664.5|3665.5|3664.5|3665.5|3664|922
1645787670000|2022-02-25 11:14:30|3665|3664|3665|3664|3665|3664|3665|3664|295
1645787730000|2022-02-25 11:15:30|3665.5|3664.5|3665.5|3664.5|3665.5|3664.5|3665.5|3664.5|436
1645787740000|2022-02-25 11:15:40||3665||3665||3665||3665|57
1645787750000|2022-02-25 11:15:50|3666|3665.5|3667|3666|3667.5|3666|3666|3665.5|336
1645787760000|2022-02-25 11:16:00|3666.5|3665.5|3665|3664|3666.5|3665.5|3664.5|3664|2250
1645787780000|2022-02-25 11:16:20|3665.5|3664.5|3666.5|3665.5|3666.5|3665.5|3665.5|3664.5|318
1645787800000|2022-02-25 11:16:40|3667|3666|3667.5|3666|3667.5|3666.5|3667|3666|405
1645787810000|2022-02-25 11:16:50|3667|3666.5|3666.5|3665.5|3667|3666.5|3666.5|3665.5|300
1645787820000|2022-02-25 11:17:00|3667|3666|3667|3666|3667|3666|3666.5|3666|222
1645787830000|2022-02-25 11:17:10|3666.5|3665|3666|3665.5|3666.5|3665.5|3666|3665|193
1645787840000|2022-02-25 11:17:20|3666.5|3666|3668|3667|3668|3667|3666.5|3666|254
1645787850000|2022-02-25 11:17:30|3668.5|3667.5|3668.5|3667.5|3668.5|3667.5|3668.5|3667.5|0
1645787860000|2022-02-25 11:17:40|3668|3667|3668|3667|3668|3667|3668|3666.5|164
1645787870000|2022-02-25 11:17:50|3667.5|3666.5|3667|3666.5|3667.5|3667|3667|3666.5|0
1645787880000|2022-02-25 11:18:00|3667.5|3666|3666.5|3665|3667.5|3666|3666.5|3665|124
1645787890000|2022-02-25 11:18:10|3665.5|3664.5|3665.5|3664.5|3665.5|3664.5|3665.5|3664.5|31
1645787900000|2022-02-25 11:18:20|3666|3665|3666|3665|3666|3665|3666|3665|41
1645787910000|2022-02-25 11:18:30|3665.5|3664.5|3665.5|3664.5|3665.5|3664.5|3665.5|3664.5|1368
1645787930000|2022-02-25 11:18:50|3665|3664|3664.5|3664|3665|3664|3664.5|3664|1654
1645787940000|2022-02-25 11:19:00|3665|3664.5|3665|3664|3665.5|3664.5|3665|3664|723
1645787950000|2022-02-25 11:19:10|||||||||1352
1645787970000|2022-02-25 11:19:30|3664.5|3663.5|3664.5|3663.5|3664.5|3663.5|3664.5|3663.5|219
1645787980000|2022-02-25 11:19:40|||||||||75
1645787990000|2022-02-25 11:19:50||3664||3664||3664||3664|169
1645788010000|2022-02-25 11:20:10|3664|3663.5|3663|3662|3664|3663.5|3663|3662|3143
1645788020000|2022-02-25 11:20:20|3663.5|3662.5|3665|3664|3665|3664|3663|3662.5|2296
1645788040000|2022-02-25 11:20:40|3664.5|3663.5|3663.5|3662.5|3664.5|3663.5|3663.5|3662.5|762
1645788050000|2022-02-25 11:20:50|3664|3663|3663.5|3662.5|3664.5|3663.5|3663.5|3662.5|555
1645788070000|2022-02-25 11:21:10|||||||||169
1645788080000|2022-02-25 11:21:20|3663|3662|3662|3661|3663|3662.5|3662|3661|1373
1645788090000|2022-02-25 11:21:30|3662.5|3661.5|3661|3660.5|3662.5|3661.5|3661|3660.5|529
1645788100000|2022-02-25 11:21:40|3660.5|3660|3660|3659|3661|3660|3660|3659|1390
1645788110000|2022-02-25 11:21:50|3659.5|3658.5|3660|3658.5|3660|3659|3659|3658|1051
1645788120000|2022-02-25 11:22:00||3659||3658.5||3659||3658.5|0
1645788130000|2022-02-25 11:22:10|3659.5|3658|3657.5|3656.5|3660|3658|3657.5|3656.5|2438
1645788150000|2022-02-25 11:22:30|3657|3656|3656.5|3655|3657|3656|3656.5|3655|487
1645788160000|2022-02-25 11:22:40|3656|3655.5|3656|3655.5|3656|3655.5|3656|3655.5|87
1645788170000|2022-02-25 11:22:50|3656.5|3656|3658|3656.5|3658|3656.5|3656.5|3656|2275
1645788180000|2022-02-25 11:23:00|3657.5|3656|3656.5|3655|3657.5|3656|3656.5|3655|565
1645788190000|2022-02-25 11:23:10|||||||||64
1645788200000|2022-02-25 11:23:20|3657|3655.5|3657|3656.5|3657.5|3656.5|3657|3655.5|675
1645788210000|2022-02-25 11:23:30||3656||3656||3656||3656|341
1645788220000|2022-02-25 11:23:40|3656.5|3655.5|3656|3655|3656.5|3655.5|3656|3655|528
1645788230000|2022-02-25 11:23:50|3656.5|3655.5|3657|3656|3657|3656|3656.5|3655.5|536
1645788240000|2022-02-25 11:24:00||3656.5||3656||3656.5||3656|0
1645788250000|2022-02-25 11:24:10|3657.5|3656.5|3658|3657|3658|3657|3657|3656.5|486
1645788260000|2022-02-25 11:24:20|3658.5|3657.5|3658.5|3657.5|3658.5|3657.5|3658.5|3657.5|158
1645788270000|2022-02-25 11:24:30|3659|3658|3658|3657|3659.5|3658|3658|3657|1913
1645788280000|2022-02-25 11:24:40|3658.5|3657.5|3660|3659|3660|3659.5|3658.5|3657|1200
1645788290000|2022-02-25 11:24:50|3660.5|3659.5|3658.5|3657|3660.5|3659.5|3658|3657|1529
1645788300000|2022-02-25 11:25:00|3658|3656.5|3656.5|3655.5|3658|3657|3655|3654|1076
1645788310000|2022-02-25 11:25:10|3656|3655|3655.5|3654|3656.5|3655.5|3655.5|3654|2081
1645788320000|2022-02-25 11:25:20|3656|3654.5|3656|3655|3656|3655.5|3654.5|3653.5|2536
1645788330000|2022-02-25 11:25:30|3655.5|3654.5|3656|3654.5|3656|3654.5|3655.5|3654|244
1645788340000|2022-02-25 11:25:40||3655||3655||3655||3655|0
1645788360000|2022-02-25 11:26:00|3655.5|3654.5|3655|3654.5|3655.5|3654.5|3654|3652.5|274
1645788370000|2022-02-25 11:26:10|3655.5|3655|3654.5|3653.5|3655.5|3655|3654|3653|7646
1645788380000|2022-02-25 11:26:20|3655|3654|3655|3654|3655|3654.5|3654.5|3653.5|1955
1645788390000|2022-02-25 11:26:30|3654.5|3654.5|3654.5|3653.5|3654.5|3654.5|3654|3653|5366
1645788400000|2022-02-25 11:26:40|3655|3654|3655|3654|3655.5|3654.5|3655|3654|2013
1645788410000|2022-02-25 11:26:50|||||||||23
1645788420000|2022-02-25 11:27:00|3655.5|3654.5|3655|3654|3655.5|3654.5|3655|3653.5|4304
1645788430000|2022-02-25 11:27:10|3654.5|3653.5|3651|3650|3655|3654|3650.5|3650|8104
1645788440000|2022-02-25 11:27:20|3651.5|3650.5|3651.5|3650|3651.5|3650.5|3651|3650|148
1645788450000|2022-02-25 11:27:30|3651||3651||3651||3651||0
1645788460000|2022-02-25 11:27:40||3650.5||3650||3650.5||3650|655
1645788470000|2022-02-25 11:27:50|||||||||300
1645788480000|2022-02-25 11:28:00|3651.5|3650.5|3653|3652|3653|3652|3651.5|3650.5|2437
1645788490000|2022-02-25 11:28:10|3652.5|3651.5|3652|3651|3652.5|3651.5|3651.5|3650.5|466
1645788500000|2022-02-25 11:28:20|3652.5|3651.5|3653|3652|3654|3653|3652.5|3651.5|860
1645788510000|2022-02-25 11:28:30|||||||||55
1645788520000|2022-02-25 11:28:40|3652.5|3651.5|3653|3651.5|3653|3651.5|3652|3651.5|445
1645788540000|2022-02-25 11:29:00|3653.5|3652|3653.5|3652.5|3654|3652.5|3653.5|3652|415
1645788550000|2022-02-25 11:29:10|3653|3652|3652.5|3651.5|3653|3652|3652.5|3651.5|652
1645788560000|2022-02-25 11:29:20|3652||3652.5||3652.5||3652||221
1645788570000|2022-02-25 11:29:30|3652|3651|3652|3651|3652|3651.5|3651.5|3650.5|950
1645788580000|2022-02-25 11:29:40|3652.5|3651.5|3652.5|3651|3652.5|3651.5|3652.5|3651|263
1645788590000|2022-02-25 11:29:50|3653|3651.5|3653.5|3652|3653.5|3652|3653|3651|292
1645788600000|2022-02-25 11:30:00|3653|3651|3652|3651|3653|3651|3652|3651|371
1645788610000|2022-02-25 11:30:10|3652.5|3651.5|3653|3652|3653.5|3652|3652.5|3651.5|1
1645788620000|2022-02-25 11:30:20|3653.5||3653.5||3653.5||3653||0
1645788630000|2022-02-25 11:30:30|3654|3652.5|3654.5|3653|3654.5|3653|3653.5|3652.5|401
1645788640000|2022-02-25 11:30:40|3654|3653.5|3654.5|3653.5|3654.5|3653.5|3654|3653.5|588
1645788650000|2022-02-25 11:30:50|3655|3654|3656|3655|3656.5|3655|3655|3654|266
1645788660000|2022-02-25 11:31:00|3655.5|3654.5|3652.5|3651|3655.5|3654.5|3652.5|3651|2738
1645788670000|2022-02-25 11:31:10|3652|3650.5|3651.5|3650.5|3652|3650.5|3651.5|3650.5|430
1645788680000|2022-02-25 11:31:20|3651|3650|3651|3650|3651|3650|3650.5|3649|944
1645788690000|2022-02-25 11:31:30|3650.5||3650.5||3650.5||3650.5||215
1645788700000|2022-02-25 11:31:40|3651|3650.5|3651|3650|3651|3650.5|3650.5|3650|703
1645788710000|2022-02-25 11:31:50|3650.5|3650.5|3652|3651|3652|3651|3650.5|3650.5|3418
1645788720000|2022-02-25 11:32:00|||||||||1
1645788730000|2022-02-25 11:32:10|||||||||68
1645788740000|2022-02-25 11:32:20|3652.5|3651.5|3653|3652|3653|3652.5|3652.5|3651.5|1994
1645788750000|2022-02-25 11:32:30|3652.5|3651.5|3650.5|3650|3652.5|3651.5|3650.5|3650|745
1645788760000|2022-02-25 11:32:40|3651|3650.5|3650|3649.5|3651|3650.5|3650|3649.5|786
1645788770000|2022-02-25 11:32:50|||||||||257
1645788780000|2022-02-25 11:33:00|3650.5|3650|3650.5|3649.5|3650.5|3650|3650.5|3649.5|11
1645788790000|2022-02-25 11:33:10|3651|3650|3652.5|3651|3652.5|3651.5|3651|3650|2276
1645788800000|2022-02-25 11:33:20|3652|3651.5|3652.5|3651.5|3652.5|3651.5|3652|3651.5|354
1645788820000|2022-02-25 11:33:40|3652|3651|3652|3651|3652.5|3651.5|3652|3651|853
1645788860000|2022-02-25 11:34:20|3652.5|3651.5|3652.5|3651.5|3652.5|3651.5|3652.5|3651.5|284
1645788870000|2022-02-25 11:34:30|3653|3652|3654|3653|3654|3653|3653|3652|1065
1645788880000|2022-02-25 11:34:40|3653.5|3652.5|3653.5|3652.5|3653.5|3652.5|3653|3652.5|430
1645788890000|2022-02-25 11:34:50|3653|3652|3653|3652|3653|3652|3653|3652|974
1645788900000|2022-02-25 11:35:00|3653.5|3652.5|3653.5|3652.5|3653.5|3652.5|3653.5|3652.5|1076
1645788940000|2022-02-25 11:35:40|3653|3652|3650|3649.5|3653|3652|3650|3649.5|2128
1645788950000|2022-02-25 11:35:50|||||||||70
1645788960000|2022-02-25 11:36:00|3649.5|3649|3650|3649|3650|3649|3649.5|3648.5|766
1645788970000|2022-02-25 11:36:10|||||||||81
1645788980000|2022-02-25 11:36:20|3649.5|3648.5|3649.5|3648.5|3649.5|3649|3649.5|3648.5|446
1645788990000|2022-02-25 11:36:30|3649|3648|3648.5|3648|3649|3648|3648.5|3648|536
1645789000000|2022-02-25 11:36:40||3647.5||3647.5||3647.5||3647.5|45
1645789010000|2022-02-25 11:36:50|3649|3648|3649.5|3648.5|3650|3648.5|3649|3648|1184
1645789020000|2022-02-25 11:37:00|3650|3649|3651|3650.5|3651|3650.5|3650|3649|303
1645789030000|2022-02-25 11:37:10|3650.5|3650|3651|3650|3651|3650|3650.5|3649.5|678
1645789050000|2022-02-25 11:37:30|3651.5|3650.5|3653|3651.5|3653|3652|3651.5|3650.5|868
1645789060000|2022-02-25 11:37:40|3653.5|3652|3653.5|3653|3653.5|3653|3653|3651.5|158
1645789080000|2022-02-25 11:38:00||3652.5||3652.5||3652.5||3652.5|254
1645789090000|2022-02-25 11:38:10|3653|3652|3652.5|3651.5|3653.5|3652|3652.5|3651.5|543
1645789130000|2022-02-25 11:38:50|3653|3652|3654|3653|3654|3653|3653|3652|554
1645789140000|2022-02-25 11:39:00|3653.5|3652.5|3652.5|3651.5|3653.5|3652.5|3652.5|3651.5|971
1645789150000|2022-02-25 11:39:10|3652|3651|3652|3651|3652|3651.5|3652|3651|1311
1645789160000|2022-02-25 11:39:20|3652.5|3651.5|3654|3653|3654|3653|3652|3651.5|1231
1645789170000|2022-02-25 11:39:30|3654.5|3652.5|3652.5|3651.5|3654.5|3653.5|3652.5|3651.5|1170
1645789180000|2022-02-25 11:39:40|3653|3652|3654.5|3653.5|3655|3654|3652|3651|2482
1645789190000|2022-02-25 11:39:50|3654|3653|3654.5|3653.5|3654.5|3653.5|3653.5|3653|771
1645789200000|2022-02-25 11:40:00|3655|3654|3654|3653|3655.5|3654.5|3654|3653|931
1645789210000|2022-02-25 11:40:10|3653.5|3652.5|3653|3651.5|3653.5|3652.5|3652|3651|3883
1645789220000|2022-02-25 11:40:20|3652.5|3651|3650.5|3649.5|3652.5|3651|3650.5|3649.5|820
1645789230000|2022-02-25 11:40:30|3651|3650|3650|3648.5|3651|3650|3650|3648.5|189
1645789240000|2022-02-25 11:40:40|3649.5|3648|3648|3647|3649.5|3648.5|3647.5|3647|441
1645789250000|2022-02-25 11:40:50|3647.5|3647.5|3646.5|3645.5|3647.5|3647.5|3646.5|3645.5|500
1645789260000|2022-02-25 11:41:00|3647|3646|3647.5|3646|3648|3647|3647|3646|521
1645789270000|2022-02-25 11:41:10|3647|3645.5|3645.5|3644|3647|3645.5|3645|3644|1416
1645789280000|2022-02-25 11:41:20|3645||3645||3645||3645||1
1645789290000|2022-02-25 11:41:30|3644.5|3643.5|3645|3644|3645|3644|3644.5|3643.5|301
1645789300000|2022-02-25 11:41:40|3644.5|3643.5|3641.5|3640|3644.5|3643.5|3641.5|3639.5|1359
1645789310000|2022-02-25 11:41:50|3641||3640.5||3641.5||3640.5||0
1645789320000|2022-02-25 11:42:00|3640|3639.5|3638.5|3637|3640|3639.5|3638|3636.5|2458
1645789330000|2022-02-25 11:42:10|3639|3637.5|3640.5|3639.5|3640.5|3639.5|3638.5|3637|1419
1645789340000|2022-02-25 11:42:20|3640|3639|3640.5|3639|3640.5|3639.5|3639.5|3638.5|800
1645789350000|2022-02-25 11:42:30|3640|3639.5|3640|3638.5|3640|3639.5|3640|3638.5|82
1645789360000|2022-02-25 11:42:40|3640.5|3639|3641|3639.5|3641|3639.5|3640.5|3638.5|803
1645789370000|2022-02-25 11:42:50|3640.5|3639|3641|3640|3641|3640|3640|3638.5|601
1645789380000|2022-02-25 11:43:00|||||||||50
1645789410000|2022-02-25 11:43:30|3640.5|3639.5|3640|3639|3640.5|3639.5|3640|3639|1070
1645789420000|2022-02-25 11:43:40|3640.5|3639.5|3642|3641|3642|3641|3640.5|3639.5|964
1645789440000|2022-02-25 11:44:00||3641.5||3641||3641.5||3641|0
1645789490000|2022-02-25 11:44:50|3642.5|3641.5|3644.5|3643|3644.5|3643|3642.5|3641.5|783
1645789500000|2022-02-25 11:45:00|3645|3643.5|3646|3645|3646.5|3645|3645|3643.5|300
1645789510000|2022-02-25 11:45:10|3645.5|3644.5|3645.5|3644.5|3645.5|3644.5|3645.5|3644.5|151
1645789520000|2022-02-25 11:45:20|3645|3644|3644.5|3643|3645|3644|3644.5|3643|1412
1645789530000|2022-02-25 11:45:30|3644|3642.5|3643|3642|3644|3643|3643|3642|350
1645789540000|2022-02-25 11:45:40|3642.5|3641.5|3643.5|3642.5|3644|3643|3642|3641|1424
1645789550000|2022-02-25 11:45:50|3644|3643|3644.5|3643.5|3644.5|3643.5|3644|3643|199
1645789560000|2022-02-25 11:46:00|3644|3643|3645|3643.5|3645|3644|3644|3642.5|300
1645789570000|2022-02-25 11:46:10|3645.5|3644|3646|3644.5|3646|3645|3645.5|3644|63
1645789580000|2022-02-25 11:46:20|3645.5|3645|3645.5|3644.5|3645.5|3645|3645.5|3644.5|3
1645789590000|2022-02-25 11:46:30|3645|3643|3644.5|3643|3645.5|3644|3644.5|3643|599
1645789600000|2022-02-25 11:46:40|3645|3643.5|3646|3644.5|3646|3645|3645|3643.5|405
1645789610000|2022-02-25 11:46:50|3645.5|3645|3645.5|3644.5|3646|3645.5|3645.5|3644.5|0
1645789620000|2022-02-25 11:47:00|3645|3643.5|3644.5|3643.5|3645|3644|3644.5|3643.5|453
1645789630000|2022-02-25 11:47:10|3645|3644|3642.5|3641|3648|3646.5|3642|3641|4526
1645789640000|2022-02-25 11:47:20|3643|3641.5|3643.5|3642.5|3644.5|3643|3640|3639|7311
1645789650000|2022-02-25 11:47:30|3644.5|3642|3643.5|3642.5|3644.5|3643.5|3643.5|3642|124
1645789660000|2022-02-25 11:47:40|3643|3642|3640.5|3639|3643|3642|3640|3639|2501
1645789670000|2022-02-25 11:47:50|3640|3638.5|3640.5|3640|3640.5|3640|3639.5|3638.5|1110
1645789680000|2022-02-25 11:48:00|3640|3639.5|3641|3639.5|3641|3640|3639|3638|1663
1645789690000|2022-02-25 11:48:10|3641.5|3640|3641.5|3640.5|3642.5|3641.5|3641.5|3639.5|1183
1645789700000|2022-02-25 11:48:20|3641|3639.5|3640|3639|3641|3639.5|3639.5|3638|227
1645789710000|2022-02-25 11:48:30|3640.5|3639.5|3641.5|3640.5|3641.5|3641|3640.5|3639.5|1039
1645789720000|2022-02-25 11:48:40|3641|3640|3640|3639|3641.5|3640|3639.5|3638.5|476
1645789730000|2022-02-25 11:48:50|3640.5|3639.5|3640.5|3639.5|3641|3640|3640.5|3639|300
1645789740000|2022-02-25 11:49:00|3640|3640|3642|3640.5|3642|3640.5|3640|3640|1396
1645789750000|2022-02-25 11:49:10|3642.5|3641|3643|3642|3643.5|3642.5|3642.5|3641|783
1645789760000|2022-02-25 11:49:20|3642.5|3641.5|3642.5|3641.5|3643|3642|3642.5|3641.5|262
1645789770000|2022-02-25 11:49:30|3642|3641|3641|3640|3642|3641|3641|3640|1030
1645789780000|2022-02-25 11:49:40|3640.5||3641||3641||3640.5||57
1645789790000|2022-02-25 11:49:50|3641.5|3640.5|3644|3643|3644.5|3643|3641.5|3640.5|6578
1645789800000|2022-02-25 11:50:00|3644.5|3643.5|3643.5|3642.5|3645|3644|3643|3642.5|1494
1645789810000|2022-02-25 11:50:10|3644|3643|3644|3643|3644|3643.5|3644|3642.5|636
1645789820000|2022-02-25 11:50:20|3643.5|3642.5|3642|3641|3643.5|3642.5|3642|3640.5|275
1645789830000|2022-02-25 11:50:30|||||||||891
1645789840000|2022-02-25 11:50:40|3642.5|3641.5|3643.5|3642.5|3644|3643|3642.5|3641.5|509
1645789850000|2022-02-25 11:50:50|3644|3643|3644|3643|3644.5|3643.5|3643.5|3642.5|146
1645789860000|2022-02-25 11:51:00|3644.5|3643.5|3646|3644.5|3646.5|3645|3644.5|3643.5|0
1645789870000|2022-02-25 11:51:10|3645.5|3644|3643|3642|3645.5|3644|3643|3642|844
1645789880000|2022-02-25 11:51:20|3643.5|3642.5|3644.5|3643|3644.5|3643|3643.5|3642.5|238
1645789890000|2022-02-25 11:51:30|3645|3643.5|3644.5|3643.5|3645|3644|3644.5|3643|244
1645789900000|2022-02-25 11:51:40|3644|3643|3642|3641|3644|3643|3642|3641|1365
1645789910000|2022-02-25 11:51:50|3641.5|3640.5|3642|3640.5|3642|3640.5|3641.5|3640.5|12
1645789920000|2022-02-25 11:52:00|3641.5|3641|3641.5|3640|3641.5|3641|3641.5|3639.5|307
1645789930000|2022-02-25 11:52:10|3641|3639.5|3641|3640|3641|3640|3640.5|3639.5|1466
1645789940000|2022-02-25 11:52:20|3640.5||3641||3641||3640.5||0
1645789950000|2022-02-25 11:52:30|||||||||313
1645789960000|2022-02-25 11:52:40|3641.5|3640.5|3642|3641|3642|3641.5|3641.5|3640.5|1488
1645789970000|2022-02-25 11:52:50|3641.5|3640.5|3642|3640.5|3642|3640.5|3641.5|3640.5|395
1645789980000|2022-02-25 11:53:00|3641.5|3641|3641.5|3640|3641.5|3641.5|3641.5|3640|474
1645789990000|2022-02-25 11:53:10||3640.5||3640||3640.5||3640|0
1645790000000|2022-02-25 11:53:20||3640.5||3640||3640.5||3640|0
1645790010000|2022-02-25 11:53:30||3640.5||3640||3640.5||3640|0
1645790020000|2022-02-25 11:53:40||3640.5||3640.5||3640.5||3640.5|492
1645790030000|2022-02-25 11:53:50|3641|3640|3641|3640|3641|3640|3641|3640|383
1645790040000|2022-02-25 11:54:00||3640.5||3640.5||3640.5||3640.5|0
1645790060000|2022-02-25 11:54:20|3641.5|3641|3643|3642.5|3643|3642.5|3641.5|3641|1802
1645790070000|2022-02-25 11:54:30|3643.5|3643|3643.5|3642.5|3644|3643|3643.5|3642.5|216
1645790080000|2022-02-25 11:54:40|3644|3643|3644|3643|3644|3643|3643.5|3643|81
1645790090000|2022-02-25 11:54:50|3644.5|3643.5|3644|3643|3644.5|3644|3644|3643|1003
1645790100000|2022-02-25 11:55:00|3644.5|3643.5|3644.5|3644|3644.5|3644|3644.5|3643.5|12
1645790110000|2022-02-25 11:55:10|3645|3644.5|3646|3645|3647|3646|3645|3644|1724
1645790120000|2022-02-25 11:55:20|3645.5|3644.5|3645.5|3644|3645.5|3645|3645.5|3644|1681
1645790130000|2022-02-25 11:55:30|3645|3643.5|3644.5|3643.5|3645|3644|3644.5|3643.5|2003
1645790140000|2022-02-25 11:55:40|||||||||287
1645790150000|2022-02-25 11:55:50|3644|3643|3644.5|3643.5|3644.5|3643.5|3644|3643|912
1645790160000|2022-02-25 11:56:00|3644|3643|3645|3643.5|3645|3643.5|3644|3643|106
1645790170000|2022-02-25 11:56:10|3645.5|3644|3646|3644.5|3646|3644.5|3645.5|3644|132
1645790180000|2022-02-25 11:56:20|3647|3645.5|3646.5|3645.5|3647|3645.5|3646.5|3644.5|631
1645790190000|2022-02-25 11:56:30|3646|3645|3646.5|3645|3646.5|3645.5|3645.5|3644.5|1375
1645790200000|2022-02-25 11:56:40|3646|3644.5|3646.5|3645.5|3646.5|3645.5|3645|3644|1280
1645790210000|2022-02-25 11:56:50||3645||3645||3645.5||3645|67
1645790220000|2022-02-25 11:57:00|3647|3645.5|3648|3646.5|3648|3647|3647|3645.5|404
1645790250000|2022-02-25 11:57:30|3648.5|3647|3650|3649|3651|3649.5|3648.5|3647|1449
1645790260000|2022-02-25 11:57:40|3649.5|3648.5|3649.5|3648.5|3650|3648.5|3649.5|3648.5|430
1645790280000|2022-02-25 11:58:00|3649|3648|3648.5|3647.5|3649|3648.5|3648.5|3647.5|542
1645790290000|2022-02-25 11:58:10|||||||||51
1645790300000|2022-02-25 11:58:20|3649|3648|3649.5|3648.5|3649.5|3648.5|3649|3647.5|694
1645790310000|2022-02-25 11:58:30|3650||3649.5||3650||3649.5||0
1645790320000|2022-02-25 11:58:40|3650||3650||3650||3650||0
1645790330000|2022-02-25 11:58:50|3649.5|3649|3650|3649|3650|3649.5|3649.5|3649|303
1645790340000|2022-02-25 11:59:00|3649.5|3648.5|3649.5|3648.5|3649.5|3648.5|3649.5|3648.5|130
1645790380000|2022-02-25 11:59:40|3649|3648|3646|3644.5|3649.5|3648|3645.5|3644.5|1733
1645790390000|2022-02-25 11:59:50|3645.5|3644|3643.5|3642.5|3645.5|3644|3643.5|3642.5|1048
1645790400000|2022-02-25 12:00:00|3644|3643|3645|3643|3645.5|3644.5|3644|3643|497
1645790410000|2022-02-25 12:00:10|3644.5|3642.5|3644.5|3643.5|3645|3643.5|3644|3642.5|318
1645790420000|2022-02-25 12:00:20|3645|3644|3644.5|3643.5|3645|3644|3644.5|3643.5|549
1645790430000|2022-02-25 12:00:30|3645|3644|3646.5|3645.5|3646.5|3645.5|3645|3644|2462
1645790440000|2022-02-25 12:00:40||3646||3645.5||3646||3645.5|0
1645790450000|2022-02-25 12:00:50|||||||||300
1645790460000|2022-02-25 12:01:00|3646|3646|3646.5|3645.5|3646.5|3646|3646|3645.5|576
1645790470000|2022-02-25 12:01:10|3646|3646|3648|3647|3648.5|3647.5|3646|3646|581
1645790480000|2022-02-25 12:01:20|3647.5|3646.5|3647|3646.5|3648|3646.5|3647|3646|1165
1645790490000|2022-02-25 12:01:30|3647.5|3647|3648|3647|3648|3647|3647|3647|669
1645790500000|2022-02-25 12:01:40|3647.5|3646.5|3646|3645|3647.5|3646.5|3646|3645|1354
1645790510000|2022-02-25 12:01:50|3646.5|3645.5|3647|3646|3647|3646|3646.5|3645|29
1645790520000|2022-02-25 12:02:00|3646.5|3645.5|3645.5|3644.5|3647|3645.5|3645.5|3644.5|617
1645790530000|2022-02-25 12:02:10|3645|3644|3644.5|3643.5|3645|3644|3644.5|3643.5|0
1645790540000|2022-02-25 12:02:20|3645|3644|3645|3643.5|3645|3644|3644.5|3643.5|1
1645790550000|2022-02-25 12:02:30|3644.5||3644.5||3644.5||3644||0
1645790560000|2022-02-25 12:02:40|3645|3644|3645|3644|3645.5|3644.5|3645|3643.5|3892
1645790570000|2022-02-25 12:02:50||3643.5||3643.5||3644||3643.5|0
1645790580000|2022-02-25 12:03:00|3645.5|3644|3646.5|3645.5|3646.5|3645.5|3645.5|3643.5|1074
1645790590000|2022-02-25 12:03:10|3646|3645|3647.5|3646.5|3647.5|3646.5|3646|3645|3019
1645790600000|2022-02-25 12:03:20|||||||||163
1645790630000|2022-02-25 12:03:50|||||||||1
1645790640000|2022-02-25 12:04:00|3648|3647|3648.5|3647.5|3648.5|3647.5|3648|3647|968
1645790650000|2022-02-25 12:04:10|3649|3648|3649.5|3648.5|3650.5|3650|3649|3647.5|2266
1645790660000|2022-02-25 12:04:20|3649|3648|3648.5|3647.5|3649|3648|3648|3647.5|1993
1645790680000|2022-02-25 12:04:40|3649|3648|3649.5|3648|3649.5|3648|3649|3648|29
1645790690000|2022-02-25 12:04:50||3648.5||3648.5||3648.5||3648.5|0
1645790700000|2022-02-25 12:05:00|3650|3649|3648|3647|3650.5|3649|3647.5|3646.5|465
1645790710000|2022-02-25 12:05:10|3648.5|3647.5|3649|3647.5|3649|3648|3648.5|3647|267
1645790720000|2022-02-25 12:05:20|3649.5|3648|3650|3648.5|3650.5|3649|3649.5|3647.5|0
1645790730000|2022-02-25 12:05:30|3649.5|3648|3649|3648|3649.5|3648|3648.5|3648|132
1645790740000|2022-02-25 12:05:40|3648.5|3647.5|3648|3647|3648.5|3647.5|3648|3647|698
1645790750000|2022-02-25 12:05:50|3648.5||3648||3648.5||3648||0
1645790760000|2022-02-25 12:06:00|3647.5|3646.5|3648|3647|3648|3647|3647.5|3646.5|1306
1645790770000|2022-02-25 12:06:10|3648.5|3647.5|3648|3647|3649.5|3648|3647.5|3647|3085
1645790790000|2022-02-25 12:06:30|3647.5|3646.5|3646|3645|3647.5|3646.5|3645.5|3645|3032
1645790800000|2022-02-25 12:06:40|3645.5||3645.5||3645.5||3645.5||0
1645790810000|2022-02-25 12:06:50|3646|3645.5|3646.5|3645|3647|3645.5|3646|3645|447
1645790820000|2022-02-25 12:07:00|3646||3646||3646||3646||0
1645790830000|2022-02-25 12:07:10|3646.5|3645.5|3646.5|3645.5|3647|3646|3646.5|3645.5|759
1645790850000|2022-02-25 12:07:30|3647|3646|3648.5|3647|3648.5|3647|3647|3646|430
1645790860000|2022-02-25 12:07:40|3649|3647.5|3649.5|3648.5|3650|3648.5|3648.5|3647.5|1424
1645790870000|2022-02-25 12:07:50|||||||||5
1645790880000|2022-02-25 12:08:00|3650|3649|3649.5|3648|3650.5|3649.5|3649.5|3648|991
1645790890000|2022-02-25 12:08:10|3649|3648.5|3649|3648|3649|3648.5|3649|3648|4042
1645790900000|2022-02-25 12:08:20|3649.5|3649|3650|3649|3650|3649|3649.5|3649|265
1645790910000|2022-02-25 12:08:30|3650.5|3649.5|3650|3648.5|3650.5|3649.5|3650|3648.5|888
1645790920000|2022-02-25 12:08:40|3649.5|3648|3649.5|3648|3649.5|3648.5|3649.5|3648|771
1645790930000|2022-02-25 12:08:50|3649|3648.5|3649|3648|3649.5|3648.5|3648.5|3647.5|1303
1645790940000|2022-02-25 12:09:00|3648.5|3648.5|3649|3648|3649.5|3648.5|3648.5|3648|615
1645790950000|2022-02-25 12:09:10|3649.5||3649.5||3649.5||3649.5||0
1645790960000|2022-02-25 12:09:20|3650|3648.5|3650.5|3649|3650.5|3649.5|3649.5|3648|1771
1645790970000|2022-02-25 12:09:30|3650|3649.5|3650.5|3649.5|3650.5|3650|3650|3649.5|1064
1645790990000|2022-02-25 12:09:50|3651|3650|3651|3650|3651|3650.5|3650.5|3650|895
1645791000000|2022-02-25 12:10:00|3651.5|3650.5|3650|3648.5|3651.5|3650.5|3649.5|3648.5|1587
1645791010000|2022-02-25 12:10:10|3650.5|3649|3652|3651|3652|3651.5|3650.5|3649|732
1645791020000|2022-02-25 12:10:20|||||||||37
1645791030000|2022-02-25 12:10:30|3652.5|3651.5|3653.5|3652.5|3654|3653|3652.5|3651.5|1730
1645791040000|2022-02-25 12:10:40|3653|3652|3653.5|3652.5|3653.5|3652.5|3652|3651.5|475
1645791050000|2022-02-25 12:10:50|3653|3652|3653|3651.5|3653|3652|3652.5|3651.5|0
1645791060000|2022-02-25 12:11:00|3652.5|3651|3651.5|3650.5|3652.5|3651|3650.5|3649.5|3609
1645791070000|2022-02-25 12:11:10|3652|3651|3651.5|3650.5|3652|3651.5|3651.5|3650.5|475
1645791100000|2022-02-25 12:11:40|3651|3650|3650.5|3649.5|3651|3650|3650.5|3649.5|680
1645791110000|2022-02-25 12:11:50|3651|3650|3652.5|3651.5|3653.5|3652.5|3651|3649.5|1455
1645791130000|2022-02-25 12:12:10|3653|3652|3654|3652.5|3655|3653.5|3653|3652|373
1645791140000|2022-02-25 12:12:20|3653.5|3652|3653|3652|3654|3652|3653|3652|414
1645791150000|2022-02-25 12:12:30|3654|3652.5|3654|3653|3654|3653|3654|3652|579
1645791160000|2022-02-25 12:12:40|3653.5|3652.5|3653.5|3652.5|3654|3652.5|3653.5|3652|91
1645791170000|2022-02-25 12:12:50|3654|3652|3653|3652|3654|3652|3653|3652|90
1645791180000|2022-02-25 12:13:00|3653.5|3652.5|3653|3652|3655|3654|3653|3652|2247
1645791210000|2022-02-25 12:13:30||3652.5||3652||3652.5||3652|1544
1645791230000|2022-02-25 12:13:50|3652.5|3651.5|3653.5|3652.5|3653.5|3652.5|3652.5|3651.5|1743
1645791240000|2022-02-25 12:14:00|3654.5|3653|3654|3653|3654.5|3653.5|3654|3653|787
1645791250000|2022-02-25 12:14:10|3653.5|3652.5|3653.5|3652.5|3653.5|3652.5|3651.5|3651|951
1645791260000|2022-02-25 12:14:20||3652||3652.5||3652.5||3652|21
1645791270000|2022-02-25 12:14:30|3653|3652|3652.5|3651|3653|3652|3652.5|3651|0
1645791280000|2022-02-25 12:14:40|||||||||27
1645791290000|2022-02-25 12:14:50||3651.5||3651.5||3651.5||3651.5|0
1645791300000|2022-02-25 12:15:00|3652|3651|3652.5|3651|3652.5|3651.5|3651.5|3651|1611
1645791310000|2022-02-25 12:15:10||3651.5||3651||3651.5||3651|151
1645791320000|2022-02-25 12:15:20|3652||3652||3652.5||3651.5||459
1645791330000|2022-02-25 12:15:30|3652.5|3651.5|3653.5|3652.5|3653.5|3652.5|3652.5|3651.5|497
1645791340000|2022-02-25 12:15:40|3654|3653|3653.5|3652.5|3654.5|3653.5|3653.5|3652.5|2026
1645791350000|2022-02-25 12:15:50|3653|3652|3653.5|3652.5|3653.5|3652.5|3652.5|3652|1080
1645791360000|2022-02-25 12:16:00|||||||||138
1645791370000|2022-02-25 12:16:10|3654|3653|3654.5|3653|3654.5|3653|3654|3653|413
1645791380000|2022-02-25 12:16:20|3654||3654||3654||3654||0
1645791430000|2022-02-25 12:17:10|||||||||92
1645791440000|2022-02-25 12:17:20|3654.5|3653.5|3655|3654.5|3655|3654.5|3654.5|3653|2889
1645791450000|2022-02-25 12:17:30|3655.5|3655|3656|3654.5|3656.5|3655|3655.5|3654.5|514
1645791460000|2022-02-25 12:17:40|3655.5||3656||3656||3655.5||178
1645791470000|2022-02-25 12:17:50|3655.5||3655.5||3655.5||3655.5||225
1645791480000|2022-02-25 12:18:00|||||||||1
1645791490000|2022-02-25 12:18:10|3656.5|3655.5|3656|3655.5|3656.5|3655.5|3656|3655.5|50
1645791500000|2022-02-25 12:18:20|3657|3656|3657|3656|3657|3656|3657|3656|228
1645791530000|2022-02-25 12:18:50|||||||||100
1645791550000|2022-02-25 12:19:10||3656.5||3656||3656.5||3656|1596
1645791560000|2022-02-25 12:19:20|||||||||140
1645791570000|2022-02-25 12:19:30|3657.5|3657|3657.5|3656.5|3658|3657|3657|3656.5|1283
1645791580000|2022-02-25 12:19:40|3657|3656|3656.5|3655|3657.5|3656|3656.5|3655|2154
1645791590000|2022-02-25 12:19:50||3655.5||3655||3655.5||3655|20
1645791600000|2022-02-25 12:20:00|3655|3654.5|3654|3653|3656|3654.5|3653.5|3653|4168
1645791610000|2022-02-25 12:20:10|3654.5|3653.5|3654.5|3653.5|3655|3654|3654|3653|999
1645791620000|2022-02-25 12:20:20|3655.5|3654|3655|3654|3656.5|3655|3655|3654|1827
1645791650000|2022-02-25 12:20:50|3655.5|3654.5|3656|3654.5|3656|3654.5|3655.5|3654.5|301
1645791660000|2022-02-25 12:21:00|3655.5|3655|3655.5|3654.5|3656.5|3655|3655.5|3654.5|190
1645791670000|2022-02-25 12:21:10|3656|3655|3657|3655.5|3657.5|3656.5|3656|3655|385
1645791680000|2022-02-25 12:21:20||3656||3656||3656||3656|164
1645791690000|2022-02-25 12:21:30|3656.5|3655.5|3657|3655.5|3657|3655.5|3656.5|3655.5|0
1645791700000|2022-02-25 12:21:40|3656.5||3656.5||3656.5||3656.5||1
1645791710000|2022-02-25 12:21:50|3656|3655|3655.5|3654.5|3656|3655.5|3655.5|3654.5|647
1645791720000|2022-02-25 12:22:00|3656|3655|3656|3655|3656|3655|3656|3655|1
1645791730000|2022-02-25 12:22:10||3654.5||3654.5||3654.5||3654.5|0
1645791740000|2022-02-25 12:22:20|3655.5|3655|3656|3655.5|3656|3655.5|3655.5|3654.5|27
1645791750000|2022-02-25 12:22:30|3656.5|3656|3657.5|3656.5|3657.5|3656.5|3656.5|3655.5|147
1645791760000|2022-02-25 12:22:40|3658|3657|3659|3657.5|3659|3657.5|3658|3657|376
1645791770000|2022-02-25 12:22:50|3658.5|3657|3658|3656.5|3658.5|3657|3657.5|3656.5|535
1645791780000|2022-02-25 12:23:00|3657.5||3657.5||3657.5||3657.5||113
1645791790000|2022-02-25 12:23:10|3658|3656|3658|3657|3658|3657|3658|3656|876
1645791800000|2022-02-25 12:23:20||3657.5||3657.5||3657.5||3657|70
1645791810000|2022-02-25 12:23:30|3657.5|3657|3658|3657|3658|3657.5|3657.5|3657|201
1645791840000|2022-02-25 12:24:00|3657.5|3656.5|3657.5|3656.5|3657.5|3656.5|3657.5|3656.5|875
1645791850000|2022-02-25 12:24:10|3658|3657|3658|3656.5|3658|3657|3658|3656.5|102
1645791860000|2022-02-25 12:24:20|3658.5|3657|3658.5|3657.5|3658.5|3657.5|3658.5|3657|165
1645791870000|2022-02-25 12:24:30|3659|3658|3658.5|3657.5|3659.5|3658.5|3658.5|3657.5|598
1645791880000|2022-02-25 12:24:40|3658|3657|3658|3657|3658|3657|3657.5|3657|434
1645791900000|2022-02-25 12:25:00|3657.5|3656.5|3657.5|3656.5|3657.5|3656.5|3657.5|3656.5|653
1645791940000|2022-02-25 12:25:40|3657|3657|3658|3657|3658|3657|3657|3657|1064
1645791960000|2022-02-25 12:26:00|3658.5|3657.5|3658.5|3657.5|3659|3658.5|3658|3657.5|921
1645792010000|2022-02-25 12:26:50|3658|3657|3658|3657|3658|3657|3658|3657|203
1645792020000|2022-02-25 12:27:00|3658.5|3657.5|3658.5|3657.5|3659.5|3658|3658.5|3657.5|2628
1645792030000|2022-02-25 12:27:10|3658|3657|3658|3657|3658|3657|3658|3657|212
1645792040000|2022-02-25 12:27:20||3657.5||3657.5||3657.5||3657.5|0
1645792050000|2022-02-25 12:27:30|||||||||116
1645792060000|2022-02-25 12:27:40|3658.5|3658|3659|3658|3659|3658|3658.5|3658|267
1645792070000|2022-02-25 12:27:50|||||||||2551
1645792080000|2022-02-25 12:28:00|3659.5|3658.5|3659.5|3658.5|3660|3658.5|3659|3658|1748
1645792110000|2022-02-25 12:28:30|3659||3659||3659||3659||485
1645792120000|2022-02-25 12:28:40|3659.5|3659|3659|3658|3660.5|3659.5|3659|3658|1726
1645792150000|2022-02-25 12:29:10|3659.5|3658.5|3660|3658.5|3660.5|3659.5|3659.5|3658.5|3228
1645792160000|2022-02-25 12:29:20|3659.5|3659|3660.5|3659.5|3660.5|3659.5|3659|3659|2119
1645792180000|2022-02-25 12:29:40|3660||3660||3660||3660||308
1645792190000|2022-02-25 12:29:50|3661|3660|3660|3659|3661|3660|3659.5|3659|1549
1645792200000|2022-02-25 12:30:00|3659.5|3658.5|3658.5|3657.5|3660|3658.5|3658.5|3657.5|1418
1645792210000|2022-02-25 12:30:10|3658|3657|3658.5|3657.5|3658.5|3657.5|3657.5|3657|281
1645792220000|2022-02-25 12:30:20|3659|3658|3659|3658|3659|3658|3659|3658|188
1645792260000|2022-02-25 12:31:00|3659.5|3658.5|3661.5|3661|3662|3661|3659.5|3658.5|2779
1645792270000|2022-02-25 12:31:10|3662||3662||3662||3662||0
1645792280000|2022-02-25 12:31:20|3661.5||3661.5||3661.5||3661.5||498
1645792290000|2022-02-25 12:31:30|3662|3661.5|3662|3661|3663.5|3662.5|3662|3661|1776
1645792330000|2022-02-25 12:32:10|3661.5|3660.5|3661.5|3660.5|3661.5|3660.5|3661.5|3660.5|178
1645792340000|2022-02-25 12:32:20|3661|3660|3659.5|3659|3661|3660|3659|3658|786
1645792350000|2022-02-25 12:32:30|3660|3658.5|3659.5|3658|3660|3658.5|3659|3658|566
1645792360000|2022-02-25 12:32:40|3659||3659||3659||3659||134
1645792380000|2022-02-25 12:33:00|3659.5|3658.5|3659|3658|3659.5|3659|3659|3658|305
1645792390000|2022-02-25 12:33:10|3659.5|3658.5|3659.5|3658.5|3659.5|3658.5|3659.5|3658.5|141
1645792400000|2022-02-25 12:33:20|3659|3659|3659.5|3658.5|3659.5|3659|3659|3658.5|49
1645792410000|2022-02-25 12:33:30|3660|3659|3660.5|3659.5|3660.5|3659.5|3660|3659|432
1645792430000|2022-02-25 12:33:50|3660|3659|3660|3658.5|3660|3659|3659.5|3658.5|539
1645792440000|2022-02-25 12:34:00|3659.5|3659|3660|3658.5|3660|3659|3659.5|3658.5|370
1645792460000|2022-02-25 12:34:20|3659.5||3660||3660||3659.5||0
1645792470000|2022-02-25 12:34:30|3660.5|3659|3660.5|3659|3661.5|3660.5|3660|3658.5|3148
1645792480000|2022-02-25 12:34:40||3659.5||3660||3660||3659|217
1645792490000|2022-02-25 12:34:50|3660|3659.5|3660|3659.5|3660|3659.5|3660|3659.5|305
1645792500000|2022-02-25 12:35:00|3659.5|3659|3658|3656.5|3659.5|3659|3657.5|3656.5|2331
1645792510000|2022-02-25 12:35:10|3658.5|3657|3659|3658|3659.5|3658.5|3658.5|3657|537
1645792520000|2022-02-25 12:35:20|3659.5||3659||3659.5||3659||191
1645792530000|2022-02-25 12:35:30|||||||||9
1645792550000|2022-02-25 12:35:50|3658.5|3658.5|3659.5|3658.5|3659.5|3658.5|3658.5|3658.5|178
1645792560000|2022-02-25 12:36:00|3660|3659|3660|3659|3660.5|3659|3660|3659|10
1645792590000|2022-02-25 12:36:30|||||||||327
1645792620000|2022-02-25 12:37:00|3660.5|3659.5|3661|3660|3661.5|3660.5|3660.5|3659.5|1528
1645792630000|2022-02-25 12:37:10|3660.5|3659.5|3660.5|3659.5|3660.5|3660|3660|3659.5|655
1645792640000|2022-02-25 12:37:20|3661|3660|3661|3660.5|3661|3660.5|3661|3660|0
1645792650000|2022-02-25 12:37:30|3661.5|3661|3662|3661|3662|3661|3661|3660.5|304
1645792660000|2022-02-25 12:37:40|3661.5|3660.5|3661.5|3660|3661.5|3660.5|3661.5|3660|226
1645792680000|2022-02-25 12:38:00||3660.5||3660.5||3660.5||3660.5|0
1645792700000|2022-02-25 12:38:20|3661|3660|3660.5|3660|3661|3660|3660.5|3660|482
1645792720000|2022-02-25 12:38:40|3661|3660.5|3661|3660.5|3661.5|3660.5|3661|3660|507
1645792740000|2022-02-25 12:39:00|3661.5|3661|3662|3661|3662.5|3662|3661.5|3660.5|2175
1645792770000|2022-02-25 12:39:30|3662.5|3661.5|3661.5|3660.5|3662.5|3661.5|3661.5|3660.5|1050
1645792780000|2022-02-25 12:39:40|3661|3661|3661.5|3660.5|3661.5|3661|3661|3660.5|194
1645792790000|2022-02-25 12:39:50|3662|3661|3662|3661|3662.5|3661|3662|3661|267
1645792800000|2022-02-25 12:40:00|3662.5|3661.5|3662.5|3661.5|3663|3661.5|3662.5|3661.5|0
1645792810000|2022-02-25 12:40:10|3663|3662|3663.5|3662.5|3663.5|3662.5|3663|3662|107
1645792830000|2022-02-25 12:40:30|3663|3662|3663|3662|3663|3662|3663|3662|183
1645792850000|2022-02-25 12:40:50|3662.5|3661.5|3662|3661.5|3663|3661.5|3662|3661.5|1706
1645792860000|2022-02-25 12:41:00|3661.5|3661|3661.5|3661|3661.5|3661|3661.5|3661|670
1645792870000|2022-02-25 12:41:10|||||||||37033
1645792890000|2022-02-25 12:41:30|3662|3661.5|3662.5|3661.5|3663|3662|3662|3661|760
1645792920000|2022-02-25 12:42:00|3662|3661|3662|3661|3662|3661|3662|3661|180
1645792930000|2022-02-25 12:42:10|||||||||6
1645792950000|2022-02-25 12:42:30|3662.5|3661.5|3662|3661.5|3662.5|3661.5|3662|3661.5|525
1645792960000|2022-02-25 12:42:40|3662.5||3662.5||3662.5||3662.5||51
1645792970000|2022-02-25 12:42:50|||||||||110
1645792980000|2022-02-25 12:43:00|3662|3661|3661|3660|3662|3661|3660.5|3659.5|1174
1645792990000|2022-02-25 12:43:10|3661.5|3660.5|3661|3659.5|3661.5|3660.5|3661|3659.5|207
1645793000000|2022-02-25 12:43:20|3660.5||3660||3660.5||3660||50
1645793020000|2022-02-25 12:43:40|3660.5|3660|3660.5|3659.5|3661|3660|3660.5|3659.5|218
1645793030000|2022-02-25 12:43:50|3661.5|3660|3661.5|3660.5|3661.5|3660.5|3661|3660|123
1645793040000|2022-02-25 12:44:00|3661|3660|3661|3660.5|3661|3660.5|3661|3659.5|11
1645793050000|2022-02-25 12:44:10|3662|3661|3661.5|3661|3662|3661|3661.5|3660.5|583
1645793060000|2022-02-25 12:44:20||3660.5||3661||3661||3660.5|202
1645793070000|2022-02-25 12:44:30|3661|3660.5|3660.5|3659.5|3661|3660.5|3660.5|3659.5|382
1645793080000|2022-02-25 12:44:40|3661|3660|3661.5|3660.5|3661.5|3661|3661|3660|1499
1645793090000|2022-02-25 12:44:50|3661|3660|3661|3659.5|3661|3660|3660.5|3659.5|995
1645793100000|2022-02-25 12:45:00|3660.5||3660||3660.5||3660||0
1645793110000|2022-02-25 12:45:10|3660.5||3660.5||3660.5||3660.5||1655
1645793140000|2022-02-25 12:45:40|3661.5|3660|3660.5|3659.5|3661.5|3660.5|3660.5|3659.5|480
1645793150000|2022-02-25 12:45:50|3660|3659|3659|3658|3660|3659|3659|3658|987
1645793160000|2022-02-25 12:46:00|3659.5|3658.5|3661|3660|3661|3660|3659.5|3658.5|416
1645793190000|2022-02-25 12:46:30|3660.5||3660.5||3660.5||3660.5||26
1645793200000|2022-02-25 12:46:40|3660|3659.5|3660.5|3659.5|3660.5|3659.5|3660|3659|119
1645793210000|2022-02-25 12:46:50|3660||3660||3660||3660||0
1645793220000|2022-02-25 12:47:00|3659.5|3659|3660|3659|3660|3659|3659.5|3659|461
1645793240000|2022-02-25 12:47:20|||||||||2
1645793250000|2022-02-25 12:47:30|3660.5|3659.5|3660.5|3659.5|3660.5|3660|3660.5|3659.5|569
1645793260000|2022-02-25 12:47:40|3661|3660|3661.5|3660.5|3661.5|3660.5|3661|3660|379
1645793270000|2022-02-25 12:47:50|3662|3661|3662|3661|3662|3661|3662|3661|93
1645793290000|2022-02-25 12:48:10|3661.5|3660.5|3662|3661|3662|3661|3661.5|3660.5|579
1645793300000|2022-02-25 12:48:20||3661.5||3661.5||3661.5||3661.5|221
1645793310000|2022-02-25 12:48:30|3663|3662|3663.5|3662.5|3663.5|3662.5|3663|3662|20
1645793320000|2022-02-25 12:48:40|3664|3663|3662.5|3661.5|3664|3663|3662.5|3661.5|114
1645793330000|2022-02-25 12:48:50|||||||||19
1645793340000|2022-02-25 12:49:00|||||||||266
1645793370000|2022-02-25 12:49:30|3663|3662|3664|3663|3664|3663|3663|3662|662
1645793380000|2022-02-25 12:49:40|3664.5|3663.5|3668.5|3667|3669|3667.5|3664.5|3663.5|9896
1645793390000|2022-02-25 12:49:50|3668|3666.5|3667|3666|3668|3666.5|3667|3666|1535
1645793410000|2022-02-25 12:50:10|3667.5|3666.5|3668|3667|3668|3667|3667.5|3666.5|407
1645793420000|2022-02-25 12:50:20|3668.5|3667.5|3670|3669|3670|3669|3668.5|3667|1172
1645793430000|2022-02-25 12:50:30|3670.5|3669.5|3673|3672|3673|3672|3670.5|3669|4726
1645793440000|2022-02-25 12:50:40|3672.5|3671.5|3673|3672|3674|3673.5|3672.5|3671.5|5195
1645793450000|2022-02-25 12:50:50|3673.5|3672.5|3677|3676|3678|3677|3673.5|3672.5|9300
1645793460000|2022-02-25 12:51:00|3678.5|3676.5|3672.5|3671.5|3678.5|3677|3672|3671.5|18817
1645793470000|2022-02-25 12:51:10|3672|3672|3676.5|3675.5|3677|3676|3672|3671.5|6678
1645793480000|2022-02-25 12:51:20|3676|3675|3677.5|3676|3677.5|3676|3674.5|3674|3776
1645793490000|2022-02-25 12:51:30|3677|3675.5|3677.5|3676|3680|3678|3676|3675|1879
1645793500000|2022-02-25 12:51:40|3678|3676.5|3676|3675.5|3679|3678|3676|3675.5|1762
1645793510000|2022-02-25 12:51:50|3676.5|3675|3675|3674|3677|3676.5|3675|3674|5152
1645793520000|2022-02-25 12:52:00|3674.5|3673|3674.5|3674|3674.5|3674|3674|3673|2008
1645793530000|2022-02-25 12:52:10|3675|3674.5|3676.5|3675.5|3676.5|3675.5|3675|3674.5|145
1645793540000|2022-02-25 12:52:20|3676|3675|3678|3677|3678|3677|3675.5|3674.5|900
1645793550000|2022-02-25 12:52:30|3678.5|3677.5|3678|3676.5|3679|3678|3678|3676.5|0
1645793560000|2022-02-25 12:52:40|3677.5|3676|3676|3674.5|3677.5|3676.5|3675.5|3674.5|626
1645793570000|2022-02-25 12:52:50|3675.5|3675|3678|3676.5|3678|3677.5|3675.5|3675|1897
1645793580000|2022-02-25 12:53:00|3678.5|3677|3677.5|3676.5|3679|3678|3677|3676|265
1645793590000|2022-02-25 12:53:10|3678|3677|3677|3675.5|3678|3677|3676|3674.5|267
1645793600000|2022-02-25 12:53:20|3677.5|3676|3678|3677|3678|3677|3676.5|3676|107
1645793610000|2022-02-25 12:53:30|3677.5|3676.5|3679.5|3678.5|3680|3678.5|3677|3676|424
1645793620000|2022-02-25 12:53:40|3680|3679|3680.5|3679|3681.5|3680.5|3679.5|3678|3585
1645793630000|2022-02-25 12:53:50|3681|3679.5|3681|3680|3681|3680|3680|3678.5|491
1645793640000|2022-02-25 12:54:00|3680.5|3679.5|3681|3679.5|3681|3680|3679.5|3678|0
1645793650000|2022-02-25 12:54:10|3680.5|3679|3680.5|3679|3680.5|3680|3680.5|3679|100
1645793660000|2022-02-25 12:54:20|3680|3678.5|3680|3679|3680.5|3679|3679.5|3678|272
1645793670000|2022-02-25 12:54:30|3679.5|3678.5|3680.5|3679.5|3680.5|3679.5|3678.5|3677.5|1404
1645793680000|2022-02-25 12:54:40|3681|3679|3679|3678|3681|3679.5|3679|3678|1370
1645793690000|2022-02-25 12:54:50|3679.5|3678.5|3681|3679.5|3681|3680|3679.5|3678.5|350
1645793700000|2022-02-25 12:55:00|3680.5|3679|3680.5|3679.5|3681|3679.5|3680|3679|570
1645793710000|2022-02-25 12:55:10|3681|3680|3682.5|3681.5|3683.5|3682|3681|3679.5|1251
1645793720000|2022-02-25 12:55:20|3682|3681|3682|3681|3682.5|3681.5|3682|3680.5|269
1645793730000|2022-02-25 12:55:30|3682.5|3681.5|3683.5|3682.5|3684.5|3683.5|3682.5|3681.5|4900
1645793740000|2022-02-25 12:55:40|3682.5|3682|3683.5|3682|3683.5|3682|3682|3681.5|1092
1645793750000|2022-02-25 12:55:50|3683||3683||3683||3683||0
1645793760000|2022-02-25 12:56:00|3682.5|3681.5|3682.5|3681.5|3683|3681.5|3681|3680.5|3659
1645793770000|2022-02-25 12:56:10||3682||3681.5||3682||3681.5|430
1645793780000|2022-02-25 12:56:20|3683|3682|3683.5|3682|3683.5|3682.5|3682|3681.5|2675
1645793790000|2022-02-25 12:56:30|3683|3682.5|3683.5|3682|3683.5|3682.5|3683|3682|0
1645793810000|2022-02-25 12:56:50||3682.5||3683||3683||3682|299
1645793820000|2022-02-25 12:57:00|3685|3683.5|3685|3684|3686.5|3685|3684|3683|5016
1645793830000|2022-02-25 12:57:10|3684.5|3683|3682.5|3681.5|3684.5|3683.5|3682.5|3681.5|2112
1645793840000|2022-02-25 12:57:20|3682|3681|3681.5|3680.5|3682|3681|3680|3679.5|2871
1645793850000|2022-02-25 12:57:30|3681|3680|3681|3680|3681.5|3680.5|3681|3680|75
1645793860000|2022-02-25 12:57:40|3681.5|3679.5|3678.5|3677.5|3681.5|3679.5|3678.5|3677.5|1321
1645793870000|2022-02-25 12:57:50|3678|3677|3676.5|3675.5|3678|3677|3676.5|3675|401
1645793880000|2022-02-25 12:58:00|3677|3676|3679|3678|3680|3678.5|3677|3675.5|2934
1645793890000|2022-02-25 12:58:10|3678.5|3678.5|3677.5|3676|3679|3678.5|3677|3676|14473
1645793900000|2022-02-25 12:58:20|3677|3676.5|3676.5|3675|3677.5|3676.5|3676|3675|756
1645793910000|2022-02-25 12:58:30|3677|3675.5|3679|3678|3679.5|3678.5|3677|3675|6870
1645793920000|2022-02-25 12:58:40|3679.5|3678.5|3681|3679.5|3681.5|3680|3679.5|3678.5|2543
1645793930000|2022-02-25 12:58:50|3681.5|3680|3684.5|3683.5|3684.5|3683.5|3681.5|3680|2013
1645793940000|2022-02-25 12:59:00|3684|3683|3683|3681.5|3684.5|3683.5|3683|3681.5|1925
1645793960000|2022-02-25 12:59:20|3682.5|3681|3683|3682|3683|3682|3682|3680.5|1059
1645793970000|2022-02-25 12:59:30|3682.5|3682.5|3683.5|3682|3683.5|3682.5|3681.5|3680.5|2023
1645793980000|2022-02-25 12:59:40|3683|3681.5|3681.5|3680.5|3683|3681.5|3681|3680|1935
1645793990000|2022-02-25 12:59:50|3681|3680|3682.5|3681.5|3682.5|3682|3680.5|3680|10332
1645794000000|2022-02-25 13:00:00|3683|3682|3680.5|3679|3683|3682|3680|3679|1052
1645794010000|2022-02-25 13:00:10|3680|3679.5|3682|3680.5|3682|3680.5|3679.5|3678.5|1001
1645794020000|2022-02-25 13:00:20|3681.5|3681|3679.5|3678.5|3681.5|3681|3679.5|3678.5|740
1645794030000|2022-02-25 13:00:30|3680|3678|3680|3678.5|3680|3678.5|3678.5|3678|1044
1645794040000|2022-02-25 13:00:40|3679.5|3678|3679|3678|3680|3678.5|3679|3678|1334
1645794050000|2022-02-25 13:00:50|3679.5|3678.5|3679.5|3678.5|3679.5|3678.5|3679.5|3678.5|981
1645794060000|2022-02-25 13:01:00|3679|3679|3678|3677|3679|3679|3678|3677|1257
1645794070000|2022-02-25 13:01:10|3677.5|3676.5|3677.5|3676|3678|3676.5|3676|3675|1071
1645794080000|2022-02-25 13:01:20|3677|3675|3676|3675|3677.5|3675|3676|3675|45
1645794090000|2022-02-25 13:01:30|3675.5|3674.5|3676|3674.5|3677|3675.5|3675.5|3674.5|466
1645794100000|2022-02-25 13:01:40|3675.5||3675.5||3675.5||3675.5||0
1645794110000|2022-02-25 13:01:50|3675|3675|3677.5|3676.5|3677.5|3676.5|3675|3675|1217
1645794120000|2022-02-25 13:02:00|3677|3676|3677|3675.5|3677|3676|3676.5|3675.5|141
1645794130000|2022-02-25 13:02:10|3676.5|3675|3676.5|3675|3676.5|3675.5|3676|3675|0
1645794140000|2022-02-25 13:02:20||3675.5||3675.5||3676||3675.5|800
1645794150000|2022-02-25 13:02:30|||||||||800
1645794160000|2022-02-25 13:02:40|3677|3676|3678|3677|3678|3677.5|3677|3676|636
1645794170000|2022-02-25 13:02:50|3677.5||3677.5||3677.5||3677.5||12
1645794180000|2022-02-25 13:03:00|3678|3677.5|3679|3677.5|3679|3678|3678|3677.5|1367
1645794190000|2022-02-25 13:03:10|3678.5|3677|3675.5|3674.5|3678.5|3677|3675.5|3674.5|1233
1645794200000|2022-02-25 13:03:20|3676|3675|3675.5|3674.5|3676|3675|3675.5|3674.5|0
1645794210000|2022-02-25 13:03:30|3675|3674|3673.5|3672|3675|3674|3673.5|3672|563
1645794220000|2022-02-25 13:03:40|3673|3671.5|3674|3673|3674|3673.5|3673|3671.5|1130
1645794230000|2022-02-25 13:03:50||3672.5||3673||3673.5||3672.5|427
1645794250000|2022-02-25 13:04:10|3674.5|3673.5|3675.5|3674.5|3676|3674.5|3674.5|3673.5|370
1645794260000|2022-02-25 13:04:20|3675|3674|3675|3673.5|3675|3674|3674.5|3673.5|400
1645794270000|2022-02-25 13:04:30|3675.5|3674|3675|3674|3676|3675|3675|3674|1214
1645794280000|2022-02-25 13:04:40|3674.5|3673.5|3673.5|3672.5|3674.5|3673.5|3673.5|3672.5|590
1645794290000|2022-02-25 13:04:50|3674.5|3673|3675|3674.5|3675|3674.5|3674|3673|869
1645794300000|2022-02-25 13:05:00|3675.5|3674|3674|3672.5|3676.5|3675.5|3674|3672.5|769
1645794310000|2022-02-25 13:05:10|3673.5|3673|3674|3673|3674|3673|3673.5|3673|0
1645794320000|2022-02-25 13:05:20||3672.5||3672.5||3673||3672.5|0
1645794330000|2022-02-25 13:05:30|||||||||352
1645794340000|2022-02-25 13:05:40|3674.5|3673|3674.5|3673.5|3675|3674|3674.5|3673|1080
1645794350000|2022-02-25 13:05:50|3675|3674|3675|3674|3675|3674|3675|3673.5|140
1645794360000|2022-02-25 13:06:00|3675.5|3674.5|3675.5|3674.5|3676|3675|3675|3674|2688
1645794370000|2022-02-25 13:06:10|3676|3674|3676.5|3675|3677|3676|3676|3674|245
1645794380000|2022-02-25 13:06:20|3676||3676||3676.5||3675.5||0
1645794390000|2022-02-25 13:06:30|3675.5|3675.5|3678|3677|3678|3677|3675.5|3675|1766
1645794400000|2022-02-25 13:06:40|3677.5|3676.5|3678|3676.5|3678|3676.5|3677|3676|369
1645794410000|2022-02-25 13:06:50|3678.5|3677|3679|3677.5|3680|3679|3678.5|3677|836
1645794420000|2022-02-25 13:07:00|3679.5|3678|3679.5|3678|3680|3679|3679|3677.5|639
1645794430000|2022-02-25 13:07:10|3679|3677.5|3679|3677.5|3679|3677.5|3679|3677.5|0
1645794440000|2022-02-25 13:07:20|3679.5|3678|3680|3678.5|3680|3678.5|3679.5|3677.5|0
1645794450000|2022-02-25 13:07:30||3678||3678.5||3678.5||3678|1
1645794460000|2022-02-25 13:07:40|3679.5|3678|3680|3679|3680|3679|3679.5|3678|0
1645794470000|2022-02-25 13:07:50||3678.5||3678.5||3678.5||3678.5|0
1645794480000|2022-02-25 13:08:00|3679.5||3680||3680||3679.5||0
1645794490000|2022-02-25 13:08:10|3679.5||3679||3680||3679||0
1645794500000|2022-02-25 13:08:20|3678.5|3678|3677.5|3676|3678.5|3678|3677.5|3676|2927
1645794510000|2022-02-25 13:08:30|3678|3676.5|3678|3676.5|3679|3678|3677.5|3676.5|288
1645794520000|2022-02-25 13:08:40|3677.5|3676|3677|3676|3677.5|3676|3676.5|3675|8
1645794530000|2022-02-25 13:08:50|3678|3676.5|3679|3678|3679|3678|3677.5|3676|1224
1645794540000|2022-02-25 13:09:00|3678.5|3677.5|3677|3676|3678.5|3677.5|3676.5|3676|2643
1645794550000|2022-02-25 13:09:10|3677.5|3676.5|3677|3676|3678|3676.5|3677|3676|220
1645794560000|2022-02-25 13:09:20|3677.5|3676.5|3677.5|3676|3678|3677|3677|3676|2568
1645794580000|2022-02-25 13:09:40|3677|3676.5|3679|3678.5|3679.5|3678.5|3676.5|3676|320
1645794590000|2022-02-25 13:09:50|3679.5|3679|3679.5|3678|3679.5|3679|3679|3678|307
1645794600000|2022-02-25 13:10:00|3680|3678.5|3677|3676|3680|3679|3675.5|3675|10240
1645794610000|2022-02-25 13:10:10|3677.5|3676.5|3678|3677|3678|3677|3677.5|3676.5|527
1645794620000|2022-02-25 13:10:20|3678.5|3677.5|3678|3677|3679|3678|3678|3677|433
1645794630000|2022-02-25 13:10:30|3677.5|3676.5|3677|3676|3677.5|3676.5|3677|3676|169
1645794640000|2022-02-25 13:10:40|3676.5|3675.5|3676|3674.5|3676.5|3675.5|3676|3674.5|72
1645794650000|2022-02-25 13:10:50|3676.5|3675|3677|3676|3677|3676|3676.5|3675|184
1645794660000|2022-02-25 13:11:00|3677.5|3676.5|3678.5|3677|3678.5|3677|3677.5|3676.5|0
1645794670000|2022-02-25 13:11:10|3679|3677.5|3678.5|3677.5|3679|3678|3678.5|3677.5|336
1645794680000|2022-02-25 13:11:20|3678|3677|3678.5|3677|3678.5|3677|3677.5|3677|265
1645794690000|2022-02-25 13:11:30|3678||3678||3678||3678||0
1645794710000|2022-02-25 13:11:50|3678.5|3677.5|3679|3677.5|3679|3677.5|3678.5|3677.5|14
1645794720000|2022-02-25 13:12:00|3679.5|3678|3680|3678.5|3680|3679.5|3679.5|3678|923
1645794730000|2022-02-25 13:12:10|3679.5|3679|3680|3679|3680|3679|3679.5|3679|118
1645794740000|2022-02-25 13:12:20|3679.5|3678.5|3679.5|3678.5|3679.5|3678.5|3679.5|3678.5|213
1645794760000|2022-02-25 13:12:40|3679|3678|3678.5|3677.5|3679.5|3678|3678.5|3677.5|1293
1645794770000|2022-02-25 13:12:50|3678|3677|3678|3677|3678.5|3677.5|3677.5|3677|1200
1645794780000|2022-02-25 13:13:00|3678.5|3677.5|3679.5|3678.5|3679.5|3678.5|3678.5|3677|537
1645794790000|2022-02-25 13:13:10||3678||3678||3678||3678|124
1645794800000|2022-02-25 13:13:20|3679||3679.5||3679.5||3678.5||0
1645794810000|2022-02-25 13:13:30|3679|3678.5|3679|3678.5|3679.5|3678.5|3679|3678.5|0
1645794820000|2022-02-25 13:13:40|3679.5|3678|3679|3678|3679.5|3678.5|3679|3678|1270
1645794830000|2022-02-25 13:13:50|3679.5||3679.5||3679.5||3679.5||0
1645794840000|2022-02-25 13:14:00|3679||3679.5||3679.5||3679||0
1645794850000|2022-02-25 13:14:10|3679|3678.5|3679.5|3678.5|3679.5|3679|3679|3678.5|2319
1645794860000|2022-02-25 13:14:20|3680|3679|3680.5|3679.5|3680.5|3679.5|3679.5|3679|2157
1645794870000|2022-02-25 13:14:30|3681|3680|3682.5|3681|3682.5|3681|3681|3680|537
1645794880000|2022-02-25 13:14:40|3682|3680.5|3682|3681|3682|3681|3681.5|3680.5|572
1645794900000|2022-02-25 13:15:00|3681.5|3680.5|3680|3678.5|3682|3680.5|3680|3678.5|2854
1645794910000|2022-02-25 13:15:10|3680.5|3679|3678|3677.5|3680.5|3679|3678|3677.5|817
1645794920000|2022-02-25 13:15:20|3678.5||3678.5||3678.5||3678||0
1645794930000|2022-02-25 13:15:30|3678|3677|3676|3674.5|3678|3677|3676|3674.5|2616
1645794940000|2022-02-25 13:15:40|3675.5|3675|3677|3676|3677|3676|3675|3674.5|8947
1645794950000|2022-02-25 13:15:50|3676.5|3675.5|3676.5|3675|3676.5|3675.5|3676.5|3675|205
1645794960000|2022-02-25 13:16:00|3677|3675.5|3677|3676|3677|3676|3677|3675.5|359
1645794970000|2022-02-25 13:16:10|3676.5|3675.5|3676.5|3675.5|3676.5|3675.5|3676.5|3675|0
1645794980000|2022-02-25 13:16:20|3677|3676|3677.5|3676.5|3678|3677|3676.5|3675.5|1614
1645794990000|2022-02-25 13:16:30|3677|3676|3677|3676|3677|3676|3677|3676|400
1645795000000|2022-02-25 13:16:40|3676.5|3676.5|3677|3676.5|3677|3676.5|3676.5|3676.5|306
1645795010000|2022-02-25 13:16:50|3678|3677|3678|3677|3678|3677|3678|3677|72
1645795030000|2022-02-25 13:17:10|3677.5|3677.5|3678|3677.5|3678|3677.5|3677.5|3677|754
1645795040000|2022-02-25 13:17:20||3677||3677||3677.5||3677|573
1645795050000|2022-02-25 13:17:30|3677.5|3676.5|3677|3676|3678|3676.5|3677|3676|227
1645795060000|2022-02-25 13:17:40|3677.5|3676.5|3677.5|3676|3677.5|3676.5|3677|3676|431
1645795080000|2022-02-25 13:18:00||3676.5||3676.5||3676.5||3676.5|2
1645795090000|2022-02-25 13:18:10|3677|3677|3677.5|3677|3677.5|3677|3677|3676.5|184
1645795100000|2022-02-25 13:18:20|3678|3677.5|3679|3678|3679|3678|3678|3677.5|2262
1645795110000|2022-02-25 13:18:30|3678.5|3677.5|3677.5|3677|3678.5|3677.5|3677.5|3677|456
1645795120000|2022-02-25 13:18:40|3677|3676|3676.5|3675|3677.5|3676|3676|3675|687
1645795140000|2022-02-25 13:19:00|3677|3675.5|3677.5|3676|3677.5|3676|3676.5|3675|803
1645795150000|2022-02-25 13:19:10|3678|3676.5|3678|3677|3678.5|3677.5|3678|3676.5|330
1645795160000|2022-02-25 13:19:20|3678.5|3676.5|3677|3676|3678.5|3676.5|3677|3676|655
1645795170000|2022-02-25 13:19:30|||||||||800
1645795180000|2022-02-25 13:19:40|3676.5||3676.5||3676.5||3676.5||0
1645795190000|2022-02-25 13:19:50|3677|3676.5|3677.5|3676.5|3677.5|3677|3677|3676.5|1099
1645795200000|2022-02-25 13:20:00|3678|3677|3680.5|3679|3680.5|3679|3678|3677|383
1645795210000|2022-02-25 13:20:10|3680|3678.5|3679.5|3678.5|3680.5|3679.5|3679.5|3678|392
1645795220000|2022-02-25 13:20:20|3680|3679|3680.5|3679|3680.5|3679|3680|3679|300
1645795230000|2022-02-25 13:20:30|3681|3679.5|3681.5|3680.5|3682|3680.5|3681|3679.5|300
1645795240000|2022-02-25 13:20:40|3682|3681|3682.5|3681|3682.5|3681.5|3681.5|3681|646
1645795250000|2022-02-25 13:20:50|3682|3680.5|3681.5|3680.5|3682|3680.5|3681|3680.5|1239
1645795260000|2022-02-25 13:21:00|||||||||254
1645795280000|2022-02-25 13:21:20|3681|3680|3681|3680|3681|3680|3680.5|3680|5
1645795290000|2022-02-25 13:21:30|3682|3680.5|3682|3680.5|3682|3681|3681.5|3680.5|494
1645795300000|2022-02-25 13:21:40|3681.5|3681|3682.5|3681.5|3682.5|3682|3681.5|3681|0
1645795310000|2022-02-25 13:21:50||3681||3681.5||3682||3681|375
1645795320000|2022-02-25 13:22:00|3682|3682|3682|3681|3682|3682|3682|3681|311
1645795330000|2022-02-25 13:22:10|3681.5|3680.5|3682|3681|3682|3681|3681.5|3680.5|1552
1645795340000|2022-02-25 13:22:20|3682.5|3681.5|3683|3682|3683|3682|3682.5|3681.5|209
1645795350000|2022-02-25 13:22:30|3683.5|3683|3684|3683|3684|3683|3683.5|3683|542
1645795360000|2022-02-25 13:22:40|3683.5|3682.5|3682.5|3681|3683.5|3682.5|3682|3681|449
1645795370000|2022-02-25 13:22:50|3682|3681.5|3682|3681|3683|3682|3682|3681|2108
1645795380000|2022-02-25 13:23:00|3681.5|3680.5|3681|3680|3681.5|3680.5|3681|3680|165
1645795390000|2022-02-25 13:23:10|3682|3680.5|3682|3680.5|3682|3680.5|3682|3680.5|833
1645795400000|2022-02-25 13:23:20|3682.5|3681|3682.5|3681.5|3682.5|3681.5|3682.5|3681|0
1645795410000|2022-02-25 13:23:30|3683|3682|3683|3681.5|3683|3682|3683|3681.5|166
1645795430000|2022-02-25 13:23:50|3683.5|3682|3684|3682.5|3684|3683|3683.5|3682|380
1645795440000|2022-02-25 13:24:00|3683.5|3682|3682.5|3681.5|3683.5|3682|3682|3681.5|715
1645795450000|2022-02-25 13:24:10|3683.5|3682|3683.5|3682.5|3683.5|3682.5|3683.5|3682|400
1645795460000|2022-02-25 13:24:20|3683|3682|3684|3683|3684|3683.5|3683|3681.5|892
1645795480000|2022-02-25 13:24:40|3683.5|3682.5|3683|3682|3683.5|3682.5|3683|3682|176
1645795490000|2022-02-25 13:24:50|3682.5||3682.5||3682.5||3682.5||0
1645795500000|2022-02-25 13:25:00|3682|3681.5|3682.5|3681.5|3682.5|3681.5|3682|3681.5|395
1645795510000|2022-02-25 13:25:10|3683|3682|3682.5|3681|3683|3682.5|3682|3681|3801
1645795520000|2022-02-25 13:25:20||3681.5||3681.5||3682||3681.5|966
1645795540000|2022-02-25 13:25:40|3683|3682|3683.5|3682.5|3684|3683|3682.5|3681.5|1272
1645795550000|2022-02-25 13:25:50|3684|3683|3683.5|3682.5|3684|3683|3683.5|3682.5|1382
1645795560000|2022-02-25 13:26:00|3684|3683|3685|3684|3685|3684|3684|3683|654
1645795570000|2022-02-25 13:26:10|3684.5|3683.5|3685|3684|3685|3684|3684.5|3683|129
1645795580000|2022-02-25 13:26:20|3684.5|3683.5|3686|3684.5|3686|3684.5|3683.5|3683|1628
1645795590000|2022-02-25 13:26:30|3685.5||3685.5||3686||3685||0
1645795600000|2022-02-25 13:26:40|3685|3684|3684.5|3683.5|3685.5|3684|3684|3683.5|699
1645795610000|2022-02-25 13:26:50|3685|3683|3684.5|3683|3685|3683|3684|3683|14027
1645795620000|2022-02-25 13:27:00|3684||3684||3684||3684||100
1645795630000|2022-02-25 13:27:10|3683|3682.5|3683|3681.5|3683|3682.5|3682.5|3681.5|992
1645795640000|2022-02-25 13:27:20|3682.5|3681|3681.5|3680.5|3682.5|3681|3681.5|3680.5|5038
1645795650000|2022-02-25 13:27:30|3681|3680|3681|3680|3681|3680|3681|3680|5130
1645795670000|2022-02-25 13:27:50|3680.5|3679.5|3679.5|3678.5|3680.5|3679.5|3679.5|3678.5|2483
1645795680000|2022-02-25 13:28:00|3680|3679|3680.5|3679|3680.5|3679.5|3680|3679|1130
1645795690000|2022-02-25 13:28:10|3680||3679.5||3680||3679.5||1185
1645795700000|2022-02-25 13:28:20|3680|3678.5|3679|3677.5|3680|3678.5|3678.5|3677.5|3167
1645795720000|2022-02-25 13:28:40|3678.5|3677|3677|3676|3678.5|3677|3677|3675.5|456
1645795730000|2022-02-25 13:28:50||3675.5||3675.5||3675.5||3675.5|0
1645795740000|2022-02-25 13:29:00|3676.5|3675|3675.5|3674.5|3676.5|3675|3675.5|3674.5|166
1645795760000|2022-02-25 13:29:20|3675||3675.5||3675.5||3675||378
1645795770000|2022-02-25 13:29:30|3675||3675.5||3675.5||3675||2229
1645795780000|2022-02-25 13:29:40|3676|3675|3676.5|3675.5|3676.5|3676|3676|3675|2887
1645795790000|2022-02-25 13:29:50|3676|3675|3676.5|3675.5|3676.5|3675.5|3675|3674|1925
1645795800000|2022-02-25 13:30:00|3676|3674.5|3676|3675|3676|3675|3676|3674.5|188
1645795810000|2022-02-25 13:30:10|3675.5|3674.5|3674|3673|3675.5|3674.5|3673.5|3672.5|788
1645795820000|2022-02-25 13:30:20|3673.5||3673.5||3673.5||3673.5||0
1645795840000|2022-02-25 13:30:40|3674|3672.5|3675.5|3674|3675.5|3674.5|3674|3672.5|5111
1645795850000|2022-02-25 13:30:50|3675|3673.5|3674.5|3673.5|3675.5|3674|3674|3673.5|755
1645795860000|2022-02-25 13:31:00|3674||3674.5||3674.5||3674||99
1645795870000|2022-02-25 13:31:10|3675.5|3674|3675|3673.5|3675.5|3674.5|3675|3673.5|118
1645795890000|2022-02-25 13:31:30|3675.5|3674.5|3679|3677.5|3679|3677.5|3675.5|3674.5|3141
1645795900000|2022-02-25 13:31:40|3679.5|3678|3680|3678.5|3680.5|3679|3679.5|3678|0
1645795910000|2022-02-25 13:31:50|3680.5|3679|3681.5|3680.5|3682|3680.5|3680.5|3679|0
1645795920000|2022-02-25 13:32:00|3681|3680|3681|3680|3681|3680|3680.5|3680|811
1645795930000|2022-02-25 13:32:10||3680.5||3680.5||3680.5||3680|143
1645795940000|2022-02-25 13:32:20|3680.5|3680|3680|3678.5|3681|3680|3679.5|3678.5|1219
1645795950000|2022-02-25 13:32:30|3679.5|3679|3679.5|3678.5|3679.5|3679|3679.5|3678.5|403
1645795960000|2022-02-25 13:32:40|3680|3679|3680|3679|3680|3679|3680|3678|1034
1645795970000|2022-02-25 13:32:50|3679.5|3678.5|3679.5|3678.5|3679.5|3678.5|3679.5|3678.5|268
1645795980000|2022-02-25 13:33:00|3679|3678|3679.5|3678.5|3679.5|3678.5|3678|3676.5|1951
1645795990000|2022-02-25 13:33:10|3680|3678|3679|3678|3680|3679|3679|3678|300
1645796000000|2022-02-25 13:33:20|3679.5|3678.5|3679.5|3678|3680.5|3679.5|3679.5|3678|50
1645796010000|2022-02-25 13:33:30|3679|3678.5|3679|3678|3679|3678.5|3679|3678|0
1645796020000|2022-02-25 13:33:40|3679.5|3677.5|3679.5|3678|3679.5|3678|3678.5|3677.5|422
1645796030000|2022-02-25 13:33:50|3679||3679.5||3679.5||3679||0
1645796040000|2022-02-25 13:34:00|3679|3677.5|3678|3677.5|3679|3677.5|3678|3677.5|350
1645796050000|2022-02-25 13:34:10|3678.5|3678|3679.5|3678|3679.5|3678.5|3678.5|3678|635
1645796060000|2022-02-25 13:34:20|3680|3678.5|3681|3680|3681.5|3680|3680|3678.5|1879
1645796070000|2022-02-25 13:34:30|3680.5|3679.5|3680.5|3679|3680.5|3679.5|3680|3679|213
1645796080000|2022-02-25 13:34:40|3681|3679.5|3683|3681.5|3683|3681.5|3681|3679.5|907
1645796090000|2022-02-25 13:34:50|3682.5||3683||3683||3682.5||0
1645796100000|2022-02-25 13:35:00|3682.5|3682|3683|3682|3683|3682|3682.5|3682|0
1645796110000|2022-02-25 13:35:10|3683.5|3682.5|3685.5|3684.5|3685.5|3684.5|3683|3682.5|434
1645796120000|2022-02-25 13:35:20|3686||3686||3686.5||3686||276
1645796130000|2022-02-25 13:35:30|3686.5|3685|3688|3686.5|3688.5|3686.5|3686|3685|1322
1645796140000|2022-02-25 13:35:40|3687.5||3688||3688||3687.5||0
1645796150000|2022-02-25 13:35:50|3688.5|3687|3688|3687|3688.5|3687.5|3688|3686.5|937
1645796160000|2022-02-25 13:36:00|3688.5|3687.5|3688|3687|3688.5|3687.5|3687.5|3687|905
1645796170000|2022-02-25 13:36:10|3688.5|3687.5|3688|3687|3688.5|3688|3687.5|3686|7116
1645796180000|2022-02-25 13:36:20|3688.5|3687.5|3688.5|3687.5|3688.5|3687.5|3688|3687|1188
1645796190000|2022-02-25 13:36:30|3689|3688|3688|3687|3689|3688|3687.5|3687|647
1645796200000|2022-02-25 13:36:40|3687.5|3686.5|3686.5|3685.5|3688|3686.5|3686.5|3685.5|305
1645796210000|2022-02-25 13:36:50|3687|3686|3687.5|3686.5|3687.5|3686.5|3686.5|3685.5|2036
1645796220000|2022-02-25 13:37:00|3688|3687|3688|3687|3688|3687|3688|3687|1543
1645796230000|2022-02-25 13:37:10|3688.5|3687.5|3687|3685.5|3689|3688|3687|3685.5|623
1645796240000|2022-02-25 13:37:20|3687.5|3686|3688|3686.5|3688|3687|3687.5|3686|777
1645796260000|2022-02-25 13:37:40|3687.5|3685.5|3688|3686.5|3688|3686.5|3686.5|3685.5|171
1645796270000|2022-02-25 13:37:50|||||||||256
1645796280000|2022-02-25 13:38:00|3687.5|3686|3688|3687|3688|3687|3686.5|3685.5|2612
1645796290000|2022-02-25 13:38:10|||||||||586
1645796300000|2022-02-25 13:38:20|3689.5|3687.5|3689|3688|3689.5|3688|3688.5|3687.5|175
1645796330000|2022-02-25 13:38:50|3689.5|3688.5|3690.5|3689.5|3691|3689.5|3689.5|3688.5|512
1645796340000|2022-02-25 13:39:00|3691|3689|3690|3689|3691|3689|3689|3688.5|2515
1645796350000|2022-02-25 13:39:10|3689.5|3688.5|3689.5|3688.5|3690|3688.5|3688.5|3687.5|6289
1645796360000|2022-02-25 13:39:20|3689||3689.5||3689.5||3689||157
1645796380000|2022-02-25 13:39:40|3690|3689|3690|3689|3690.5|3689.5|3689.5|3689|714
1645796390000|2022-02-25 13:39:50|||||||||12
1645796400000|2022-02-25 13:40:00|3689|3688.5|3690|3689|3690|3689|3689|3688.5|2135
1645796410000|2022-02-25 13:40:10|3690.5|3689.5|3690.5|3689.5|3691.5|3690.5|3690.5|3689.5|2664
1645796420000|2022-02-25 13:40:20|3690|3689|3690.5|3689.5|3690.5|3689.5|3690|3689|1398
1645796440000|2022-02-25 13:40:40|3691|3690|3691|3689.5|3691|3690|3691|3689.5|88
1645796450000|2022-02-25 13:40:50||3690||3689.5||3690||3689.5|0
1645796460000|2022-02-25 13:41:00|3690.5|3689|3690|3689|3691|3689.5|3689.5|3688.5|1034
1645796470000|2022-02-25 13:41:10|3689.5||3689.5||3689.5||3689.5||0
1645796480000|2022-02-25 13:41:20|3688.5|3688|3688.5|3687.5|3688.5|3688|3688|3686.5|2388
1645796490000|2022-02-25 13:41:30|3689.5|3688|3688|3687|3690|3689|3687|3686|9320
1645796500000|2022-02-25 13:41:40|3687.5|3686.5|3688.5|3687.5|3688.5|3687.5|3686|3685.5|2555
1645796510000|2022-02-25 13:41:50|3687.5|3687|3688.5|3687.5|3689|3688|3687.5|3687|3010
1645796520000|2022-02-25 13:42:00|3688|3687|3688|3687|3688|3687|3688|3687|169
1645796530000|2022-02-25 13:42:10|3687.5|3686.5|3685.5|3684.5|3687.5|3686.5|3685.5|3684.5|2310
1645796540000|2022-02-25 13:42:20|3686|3685|3686.5|3685|3687|3685.5|3685|3684.5|2572
1645796550000|2022-02-25 13:42:30|3686|3685.5|3685.5|3684|3686|3685.5|3684.5|3683.5|1388
1645796560000|2022-02-25 13:42:40|3684|3683.5|3685.5|3684.5|3685.5|3685|3684|3683.5|6817
1645796570000|2022-02-25 13:42:50|3685|3684|3684.5|3684|3685|3684|3684.5|3684|213
1645796580000|2022-02-25 13:43:00|3683.5|3683.5|3683.5|3682|3683.5|3683.5|3683|3682|2979
1645796600000|2022-02-25 13:43:20|3683|3681.5|3682.5|3681|3683.5|3682|3681|3680.5|3337
1645796610000|2022-02-25 13:43:30|3683|3681.5|3682.5|3681.5|3683|3682|3682.5|3681|150
1645796620000|2022-02-25 13:43:40|3681.5|3681|3682.5|3681.5|3682.5|3681.5|3681.5|3681|2000
1645796630000|2022-02-25 13:43:50|3682|3681|3682|3681|3682.5|3681|3681.5|3681|1653
1645796640000|2022-02-25 13:44:00|3682.5|3681.5|3684|3682.5|3684|3683|3682|3681|3311
1645796650000|2022-02-25 13:44:10|3684.5|3683|3683.5|3682.5|3684.5|3683.5|3683.5|3682.5|300
1645796660000|2022-02-25 13:44:20|3684|3683|3683.5|3683|3684|3683|3683.5|3683|362
1645796670000|2022-02-25 13:44:30|3683|3682.5|3682.5|3681.5|3683.5|3682.5|3682|3681|3002
1645796680000|2022-02-25 13:44:40|3681.5|3681|3682|3680.5|3682.5|3681.5|3681.5|3680.5|2427
1645796690000|2022-02-25 13:44:50|3682.5|3681|3682|3681|3683|3682|3682|3681|5115
1645796700000|2022-02-25 13:45:00|3681.5|3680.5|3680.5|3679.5|3682|3681|3680.5|3679.5|1324
1645796710000|2022-02-25 13:45:10|3681|3680|3681|3679.5|3681|3680|3680|3679|2428
1645796720000|2022-02-25 13:45:20|3681.5|3680|3681.5|3680|3681.5|3680.5|3680.5|3679.5|2040
1645796730000|2022-02-25 13:45:30|3681|3679.5|3681.5|3681|3682|3681|3680|3679.5|2250
1645796740000|2022-02-25 13:45:40|3682|3680.5|3681|3679.5|3682|3680.5|3680.5|3679.5|2431
1645796750000|2022-02-25 13:45:50|3680|3679|3680|3678.5|3680.5|3679.5|3679|3678.5|2773
1645796760000|2022-02-25 13:46:00|3679.5|3678|3680|3679|3680|3679|3679.5|3678|60
1645796770000|2022-02-25 13:46:10|3680.5|3679.5|3680.5|3680|3680.5|3680|3680|3679|1337
1645796780000|2022-02-25 13:46:20|3681|3680.5|3680|3679|3681|3680.5|3680|3679|1020
1645796790000|2022-02-25 13:46:30|3679.5|3678.5|3679.5|3678.5|3679.5|3678.5|3679|3678|1127
1645796800000|2022-02-25 13:46:40|3679||3679.5||3679.5||3679||40
1645796810000|2022-02-25 13:46:50|||||||||181
1645796820000|2022-02-25 13:47:00|3679|3678|3679.5|3678|3679.5|3678.5|3678.5|3678|2189
1645796830000|2022-02-25 13:47:10|3679||3679||3679.5||3679||0
1645796840000|2022-02-25 13:47:20|3678.5|3677.5|3678.5|3677|3678.5|3678|3676.5|3676|3085
1645796850000|2022-02-25 13:47:30|3677.5|3677.5|3679.5|3678|3679.5|3678.5|3677.5|3677.5|406
1645796860000|2022-02-25 13:47:40|3679|3678.5|3679|3678|3679|3678.5|3679|3678|0
1645796870000|2022-02-25 13:47:50|3679.5|3678.5|3680.5|3679|3680.5|3679.5|3679.5|3678.5|678
1645796880000|2022-02-25 13:48:00|3681|3679.5|3680.5|3679.5|3681|3679.5|3679.5|3679|2000
1645796900000|2022-02-25 13:48:20|3680|3679|3680|3679|3680|3679|3679.5|3679|452
1645796910000|2022-02-25 13:48:30|3679.5|3679.5|3677.5|3676|3679.5|3679.5|3677.5|3676|2362
1645796920000|2022-02-25 13:48:40|3677|3676.5|3677|3676|3677.5|3676.5|3677|3676|0
1645796930000|2022-02-25 13:48:50|3676.5||3677||3677||3676.5||183
1645796940000|2022-02-25 13:49:00|3676.5|3675.5|3677|3676|3677|3676|3676|3675.5|2258
1645796950000|2022-02-25 13:49:10|3676.5|3675.5|3676.5|3675.5|3676.5|3675.5|3676|3675.5|457
1645796960000|2022-02-25 13:49:20|3675.5|3675|3676|3675|3676|3675.5|3675.5|3675|2586
1645796970000|2022-02-25 13:49:30|3675.5|3674.5|3676|3675|3676|3675|3675.5|3674.5|737
1645796980000|2022-02-25 13:49:40|3675.5|3674.5|3676.5|3675.5|3677|3675.5|3675|3674.5|4412
1645796990000|2022-02-25 13:49:50|3676|3675|3675.5|3675|3676|3675.5|3675.5|3674.5|755
1645797000000|2022-02-25 13:50:00|3676||3676||3676||3676||556
1645797010000|2022-02-25 13:50:10|3676.5|3675.5|3676.5|3675.5|3676.5|3675.5|3676.5|3675.5|180
1645797030000|2022-02-25 13:50:30|3676|3675|3676.5|3675.5|3676.5|3676|3675.5|3675|640
1645797040000|2022-02-25 13:50:40|3677|3676|3678|3677|3678|3677|3677|3676|945
1645797050000|2022-02-25 13:50:50|3677.5|3676.5|3677.5|3676.5|3677.5|3676.5|3677.5|3676.5|660
1645797060000|2022-02-25 13:51:00|3678|3677|3678|3677|3679|3677.5|3677.5|3677|3008
1645797070000|2022-02-25 13:51:10|3678.5|3677.5|3679.5|3678.5|3679.5|3678.5|3678.5|3677.5|2289
1645797080000|2022-02-25 13:51:20|3679|3678|3679.5|3678|3679.5|3678|3679|3678|167
1645797090000|2022-02-25 13:51:30|3680|3678.5|3681|3680|3681|3680|3680|3678.5|1095
1645797100000|2022-02-25 13:51:40|3681.5|3680.5|3682.5|3681.5|3682.5|3681.5|3681.5|3680|272
1645797110000|2022-02-25 13:51:50||3682||3682||3682||3682|0
1645797120000|2022-02-25 13:52:00|3683|3681.5|3681.5|3680|3683|3681.5|3681|3679.5|1873
1645797140000|2022-02-25 13:52:20|3681||3681||3681.5||3680.5||190
1645797150000|2022-02-25 13:52:30|3681.5|3680.5|3681.5|3680.5|3681.5|3680.5|3681.5|3680.5|377
1645797170000|2022-02-25 13:52:50|3682|3681.5|3681.5|3680.5|3682|3681.5|3681.5|3680.5|369
1645797180000|2022-02-25 13:53:00|3682|3681|3683|3681.5|3683|3681.5|3682|3681|503
1645797190000|2022-02-25 13:53:10|3683.5|3682|3685|3684|3685.5|3684|3683|3682|467
1645797200000|2022-02-25 13:53:20|3684.5|3683.5|3683.5|3682.5|3684.5|3684|3683.5|3682.5|389
1645797240000|2022-02-25 13:54:00|||||||||175
1645797260000|2022-02-25 13:54:20|||||||||125
1645797270000|2022-02-25 13:54:30|3683||3683.5||3683.5||3683||4632
1645797280000|2022-02-25 13:54:40|3684|3683|3684.5|3683.5|3684.5|3683.5|3683.5|3683|1207
1645797290000|2022-02-25 13:54:50|3685|3684|3685|3684|3685|3684|3685|3684|37
1645797300000|2022-02-25 13:55:00|3685.5|3684.5|3685.5|3684.5|3685.5|3684.5|3685.5|3684.5|789
1645797310000|2022-02-25 13:55:10|3686|3685|3686.5|3685.5|3687|3686|3686|3685|992
1645797320000|2022-02-25 13:55:20|3687|3686|3687|3686|3687|3686|3687|3685.5|299
1645797330000|2022-02-25 13:55:30|3687.5|3685.5|3687|3685.5|3687.5|3685.5|3686.5|3685.5|935
1645797340000|2022-02-25 13:55:40|3686.5|3686|3687|3686|3687|3686|3686.5|3686|0
1645797350000|2022-02-25 13:55:50|||||||||300
1645797360000|2022-02-25 13:56:00||3686.5||3686||3686.5||3686|0
1645797370000|2022-02-25 13:56:10|||||||||1
1645797380000|2022-02-25 13:56:20||3686.5||3686.5||3686.5||3686.5|181
1645797390000|2022-02-25 13:56:30|||||||||130
1645797400000|2022-02-25 13:56:40|3686.5|3686|3686|3685|3687|3686.5|3686|3685|1734
1645797410000|2022-02-25 13:56:50||3685.5||3684.5||3685.5||3684.5|192
1645797420000|2022-02-25 13:57:00|3685.5|3684|3683.5|3682.5|3685.5|3684|3683.5|3682.5|234
1645797430000|2022-02-25 13:57:10|3684|3683|3684|3682.5|3685|3683.5|3684|3682.5|553
1645797440000|2022-02-25 13:57:20|3683.5|3683|3685|3683.5|3685|3684|3683.5|3683|94
1645797450000|2022-02-25 13:57:30||3684||3684||3684||3684|51
1645797460000|2022-02-25 13:57:40|||||||||100
1645797470000|2022-02-25 13:57:50|3684.5|3683.5|3684|3682.5|3684.5|3683.5|3684|3682.5|260
1645797480000|2022-02-25 13:58:00||3683||3683||3683||3683|0
1645797490000|2022-02-25 13:58:10|||||||||1
1645797510000|2022-02-25 13:58:30|3684.5|3683.5|3685|3684|3685.5|3684|3684.5|3683|272
1645797520000|2022-02-25 13:58:40|3684.5|3683.5|3684.5|3683.5|3685|3683.5|3684.5|3683.5|202
1645797540000|2022-02-25 13:59:00|||||||||115
1645797550000|2022-02-25 13:59:10|3685|3684|3684.5|3684|3685.5|3684.5|3684.5|3684|1666
1645797560000|2022-02-25 13:59:20|3685||3685||3685||3685||6
1645797570000|2022-02-25 13:59:30||3684.5||3684.5||3684.5||3684.5|175
1645797580000|2022-02-25 13:59:40|3684.5|3684|3686|3685|3686|3685|3684.5|3684|2523
1645797590000|2022-02-25 13:59:50|3686.5|3685.5|3687|3686|3687.5|3686|3686.5|3685.5|140
1645797600000|2022-02-25 14:00:00|3686.5|3685.5|3685.5|3684.5|3686.5|3686|3685|3684.5|1718
1645797610000|2022-02-25 14:00:10|3686|3685|3686.5|3686|3687|3686|3686|3685|1488
1645797620000|2022-02-25 14:00:20|3686|3685.5|3686.5|3685.5|3686.5|3685.5|3686|3685.5|2496
1645797630000|2022-02-25 14:00:30|3687|3686|3687.5|3686.5|3688|3687|3687|3686|1367
1645797640000|2022-02-25 14:00:40|3688|3687|3687.5|3686.5|3688|3687|3687.5|3686.5|178
1645797650000|2022-02-25 14:00:50|3687||3687.5||3687.5||3687||0
1645797680000|2022-02-25 14:01:20|3688|3687|3689|3688|3689|3688.5|3688|3687|1486
1645797710000|2022-02-25 14:01:50|3689.5|3688.5|3690|3688.5|3690|3689|3689.5|3688.5|63
1645797720000|2022-02-25 14:02:00|3690.5|3689|3690|3689.5|3691|3689.5|3690|3689|0
1645797740000|2022-02-25 14:02:20|3689.5|3689|3688.5|3687.5|3689.5|3689|3688.5|3687|2682
1645797750000|2022-02-25 14:02:30|3688|3687|3687.5|3686.5|3688|3687|3687.5|3686.5|271
1645797760000|2022-02-25 14:02:40|3687|3686|3686|3685|3687|3686|3686|3685|701
1645797770000|2022-02-25 14:02:50|3686.5|3685.5|3686.5|3685.5|3687|3685.5|3686.5|3685.5|1793
1645797780000|2022-02-25 14:03:00|3687|3686|3687|3686|3687|3686|3686.5|3686|1415
1645797790000|2022-02-25 14:03:10|3687.5|3686.5|3687.5|3686.5|3687.5|3686.5|3687|3686.5|330
1645797800000|2022-02-25 14:03:20|3687|3686|3687.5|3686|3687.5|3686|3686|3685.5|6780
1645797810000|2022-02-25 14:03:30||3686.5||3686||3686.5||3686|0
1645797820000|2022-02-25 14:03:40|3687||3687||3687||3687||0
1645797830000|2022-02-25 14:03:50|3686.5|3685.5|3686|3685.5|3686.5|3685.5|3686|3685.5|63
1645797860000|2022-02-25 14:04:20|3686.5|3686|3687.5|3686|3687.5|3686|3686|3685.5|1940
1645797870000|2022-02-25 14:04:30|3688|3687|3688|3687|3688.5|3687|3688|3687|1798
1645797880000|2022-02-25 14:04:40|||||||||50
1645797890000|2022-02-25 14:04:50|3687.5|3686.5|3686|3685|3687.5|3686.5|3686|3685|359
1645797910000|2022-02-25 14:05:10|||||||||121
1645797940000|2022-02-25 14:05:40|3686.5|3685.5|3686.5|3686|3686.5|3686|3686.5|3685.5|300
1645797950000|2022-02-25 14:05:50|3686|3685.5|3684.5|3683.5|3686|3685.5|3684.5|3683.5|1226
1645797960000|2022-02-25 14:06:00|3684|3683|3683.5|3682.5|3684|3683|3683.5|3682.5|979
1645797970000|2022-02-25 14:06:10|3684|3683|3684.5|3683.5|3684.5|3683.5|3684|3683|171
1645797980000|2022-02-25 14:06:20|||||||||107
1645798000000|2022-02-25 14:06:40|3685|3684|3686.5|3685.5|3686.5|3685.5|3685|3684|3228
1645798010000|2022-02-25 14:06:50||3686||3685.5||3686||3685.5|654
1645798020000|2022-02-25 14:07:00|3687|3686|3688|3687|3688|3687|3686.5|3685.5|848
1645798030000|2022-02-25 14:07:10|3688.5|3687.5|3689|3688|3689.5|3688|3688.5|3687.5|582
1645798040000|2022-02-25 14:07:20|3689.5|3688.5|3689.5|3688.5|3690|3688.5|3689.5|3688|0
1645798060000|2022-02-25 14:07:40|3690||3690||3690||3690||256
1645798070000|2022-02-25 14:07:50|3690.5|3689|3689.5|3688.5|3690.5|3689|3689.5|3688.5|1855
1645798100000|2022-02-25 14:08:20|3690|3689.5|3691|3690|3691|3690|3689.5|3689|1660
1645798110000|2022-02-25 14:08:30|3690.5|3689.5|3690.5|3689.5|3690.5|3689.5|3690.5|3689.5|821
1645798120000|2022-02-25 14:08:40|3690|3689|3689.5|3688.5|3690.5|3689|3689|3688.5|920
1645798130000|2022-02-25 14:08:50|3689|3688|3688.5|3688|3689|3688|3688.5|3688|321
1645798140000|2022-02-25 14:09:00|3689||3688.5||3689||3688.5||26
1645798160000|2022-02-25 14:09:20|3688|3687.5|3688.5|3688|3688.5|3688|3688|3687.5|500
1645798170000|2022-02-25 14:09:30|||||||||60
1645798180000|2022-02-25 14:09:40||3687.5||3687.5||3687.5||3687.5|420
1645798190000|2022-02-25 14:09:50|||||||||275
1645798200000|2022-02-25 14:10:00|3689|3688|3689|3688|3689|3688|3689|3688|289
1645798210000|2022-02-25 14:10:10|||||||||288
1645798220000|2022-02-25 14:10:20|||||||||50
1645798230000|2022-02-25 14:10:30|3689.5|3688.5|3690|3689|3690|3689|3689.5|3688.5|65
1645798240000|2022-02-25 14:10:40|||||||||160
1645798250000|2022-02-25 14:10:50|3690.5|3689.5|3692|3690.5|3692|3691|3690.5|3689.5|1779
1645798260000|2022-02-25 14:11:00||3691||3691||3691||3691|294
1645798270000|2022-02-25 14:11:10|3691.5|3690.5|3690|3689|3691.5|3690.5|3689.5|3689|1158
1645798280000|2022-02-25 14:11:20|3691|3689.5|3692|3690.5|3692|3691.5|3691|3689.5|1297
1645798290000|2022-02-25 14:11:30|3691.5||3691.5||3691.5||3691||0
1645798300000|2022-02-25 14:11:40|3691|3690|3690.5|3689|3691.5|3690|3690.5|3689|1450
1645798310000|2022-02-25 14:11:50|3690|3689.5|3691.5|3690.5|3691.5|3690.5|3690|3689.5|622
1645798320000|2022-02-25 14:12:00|3692|3691|3692|3691|3692.5|3691|3692|3691|670
1645798330000|2022-02-25 14:12:10|3691.5|3690.5|3691.5|3690|3691.5|3690.5|3691|3690|182
1645798340000|2022-02-25 14:12:20|3691|3689.5|3689.5|3688|3691.5|3689.5|3689|3688|973
1645798350000|2022-02-25 14:12:30|3689|3688.5|3690.5|3689.5|3690.5|3689.5|3689|3688.5|98
1645798370000|2022-02-25 14:12:50|3690|3690|3690.5|3689.5|3690.5|3690|3690|3689.5|327
1645798380000|2022-02-25 14:13:00|3690|3689|3689.5|3688.5|3690|3689.5|3689.5|3688.5|892
1645798390000|2022-02-25 14:13:10|3690|3689|3690|3689|3690.5|3689|3689|3688.5|5010
1645798400000|2022-02-25 14:13:20|3690.5||3690.5||3690.5||3690.5||0
1645798410000|2022-02-25 14:13:30|3690|3689.5|3690.5|3689.5|3690.5|3689.5|3689.5|3689|4451
1645798420000|2022-02-25 14:13:40|3691|3690|3691|3690|3691.5|3690|3691|3690|70
1645798430000|2022-02-25 14:13:50|3690|3689.5|3690.5|3690|3691|3690|3690|3689.5|2404
1645798440000|2022-02-25 14:14:00|3691||3691||3691||3691||10
1645798450000|2022-02-25 14:14:10|3690|3689.5|3690|3689.5|3690|3689.5|3690|3689.5|260
1645798460000|2022-02-25 14:14:20|3690.5|3690|3691|3690|3691|3690|3690.5|3690|1006
1645798470000|2022-02-25 14:14:30|3690.5|3689.5|3690.5|3689.5|3690.5|3689.5|3690.5|3689.5|1335
1645798480000|2022-02-25 14:14:40|||||||||20
1645798490000|2022-02-25 14:14:50|3691|3690|3691|3690|3691|3690|3691|3690|163
1645798500000|2022-02-25 14:15:00|3691.5|3690.5|3691|3690|3692|3691|3691|3690|1660
1645798520000|2022-02-25 14:15:20|3691.5|3690.5|3691.5|3690.5|3692|3691|3691.5|3690.5|409
1645798530000|2022-02-25 14:15:30|||||||||50
1645798550000|2022-02-25 14:15:50|3691|3690|3690.5|3690|3691.5|3690|3690.5|3690|449
1645798560000|2022-02-25 14:16:00|3691||3690.5||3691||3690.5||138
1645798570000|2022-02-25 14:16:10|3691|3690.5|3691.5|3691|3691.5|3691|3691|3690.5|429
1645798580000|2022-02-25 14:16:20||3690.5||3691||3691||3690.5|259
1645798610000|2022-02-25 14:16:50|3691|3690.5|3690|3689|3691|3690.5|3690|3689|3875
1645798620000|2022-02-25 14:17:00|3690.5||3690.5||3690.5||3690.5||120
1645798630000|2022-02-25 14:17:10|3691|3689.5|3690.5|3689.5|3691.5|3691|3690|3689|8219
1645798640000|2022-02-25 14:17:20|3691|3690|3691.5|3690.5|3691.5|3691|3691|3690|824
1645798650000|2022-02-25 14:17:30|3692|3691|3692|3691|3692|3691|3692|3691|240
1645798660000|2022-02-25 14:17:40|3691.5|3690.5|3691.5|3690.5|3691.5|3690.5|3691|3690.5|457
1645798670000|2022-02-25 14:17:50|3691||3691||3691.5||3691||887
1645798680000|2022-02-25 14:18:00|3690.5|3690|3690.5|3689.5|3691|3690.5|3690|3689.5|1650
1645798690000|2022-02-25 14:18:10|3690|3689|3689|3688.5|3690|3689.5|3689|3688.5|1043
1645798700000|2022-02-25 14:18:20|3689.5|3689|3689|3688.5|3689.5|3689|3688.5|3688|3072
1645798710000|2022-02-25 14:18:30|3688.5|3688|3689.5|3688|3689.5|3688|3688|3687.5|1466
1645798720000|2022-02-25 14:18:40|3689|3688.5|3688.5|3687.5|3689.5|3688.5|3687.5|3686.5|2817
1645798730000|2022-02-25 14:18:50|3688||3688.5||3688.5||3688||1191
1645798740000|2022-02-25 14:19:00|3688||3688.5||3688.5||3688||230
1645798750000|2022-02-25 14:19:10|3689|3688|3689|3688|3689.5|3688|3689|3688|999
1645798760000|2022-02-25 14:19:20|3689.5|3688.5|3689.5|3689|3689.5|3689|3689.5|3688.5|2240
1645798770000|2022-02-25 14:19:30|3690|3689.5|3690|3689.5|3690|3689.5|3689.5|3689.5|1252
1645798780000|2022-02-25 14:19:40|3690.5||3690.5||3690.5||3690.5||1761
1645798790000|2022-02-25 14:19:50|3690|3689|3689.5|3689|3690|3689.5|3689.5|3689|1377
1645798800000|2022-02-25 14:20:00|3690|3689.5|3689.5|3689|3690.5|3689.5|3689.5|3689|1301
1645798810000|2022-02-25 14:20:10|3690||3690||3690||3690||1002
1645798820000|2022-02-25 14:20:20|3689.5|3688.5|3690.5|3689.5|3690.5|3689.5|3689|3688|832
1645798830000|2022-02-25 14:20:30|||||||||40
1645798840000|2022-02-25 14:20:40|||||||||120
1645798850000|2022-02-25 14:20:50||3690||3690||3690||3690|929
1645798860000|2022-02-25 14:21:00|3691.5|3690.5|3693|3692|3693.5|3692|3691.5|3690.5|1255
1645798870000|2022-02-25 14:21:10|3692.5|3691.5|3692.5|3691.5|3692.5|3691.5|3692.5|3691.5|250
1645798880000|2022-02-25 14:21:20|3693|3692|3693|3692|3693|3692|3693|3691.5|675
1645798890000|2022-02-25 14:21:30|3692.5|3691.5|3691.5|3690.5|3692.5|3692|3691|3690.5|2266
1645798900000|2022-02-25 14:21:40|||||||||114
1645798910000|2022-02-25 14:21:50|||||||||107
1645798920000|2022-02-25 14:22:00|3691|3690|3690|3689.5|3691.5|3690|3690|3689.5|662
1645798930000|2022-02-25 14:22:10|3690.5||3690.5||3690.5||3690.5||190
1645798940000|2022-02-25 14:22:20|3690|3689|3690|3689|3690|3689.5|3689.5|3689|929
1645798950000|2022-02-25 14:22:30|||||||||1
1645798960000|2022-02-25 14:22:40|3689.5|3688.5|3688.5|3687.5|3689.5|3688.5|3687.5|3686.5|4373
1645798970000|2022-02-25 14:22:50|3688|3687|3686.5|3685.5|3688.5|3687|3686.5|3685.5|376
1645798980000|2022-02-25 14:23:00|3687|3686|3687|3686|3687|3686|3687|3686|18
1645799000000|2022-02-25 14:23:20|3687.5|3686.5|3688|3686.5|3688|3686.5|3687.5|3686.5|635
1645799010000|2022-02-25 14:23:30|3688.5|3687|3688.5|3687.5|3688.5|3688|3688.5|3687|1286
1645799020000|2022-02-25 14:23:40|3689|3688|3690|3689|3690|3689|3689|3687.5|1475
1645799040000|2022-02-25 14:24:00|||||||||50
1645799050000|2022-02-25 14:24:10|3689.5|3688.5|3689.5|3688.5|3689.5|3688.5|3689|3688.5|1616
1645799070000|2022-02-25 14:24:30|3689|3687.5|3689|3688|3689|3688|3688.5|3687.5|184
1645799080000|2022-02-25 14:24:40|3688.5|3687.5|3687.5|3686.5|3688.5|3687.5|3687.5|3686.5|744
1645799090000|2022-02-25 14:24:50|3688|3687|3688|3687.5|3688|3687.5|3688|3687|476
1645799100000|2022-02-25 14:25:00|3688.5|3688|3687.5|3686.5|3688.5|3688|3687.5|3686.5|1272
1645799110000|2022-02-25 14:25:10|||||||||1484
1645799120000|2022-02-25 14:25:20|3687|3686|3685.5|3685|3687|3686|3685.5|3685|926
1645799130000|2022-02-25 14:25:30|3685|3684.5|3685.5|3684|3685.5|3685|3685|3684|302
1645799140000|2022-02-25 14:25:40|3685|3683.5|3685.5|3684|3685.5|3684.5|3684.5|3683.5|982
1645799150000|2022-02-25 14:25:50|3685|3683.5|3684.5|3683.5|3685|3683.5|3684|3683.5|214
1645799160000|2022-02-25 14:26:00|3684|3683|3684|3683|3684|3683|3683|3682|1751
1645799170000|2022-02-25 14:26:10|3683.5|3682.5|3683.5|3682.5|3684|3683|3683|3682|654
1645799180000|2022-02-25 14:26:20|3683|3682|3683|3682|3683.5|3682|3683|3682|66
1645799190000|2022-02-25 14:26:30|3682.5|3681.5|3683|3682|3683|3682|3682|3681.5|697
1645799210000|2022-02-25 14:26:50|||||||||20
1645799220000|2022-02-25 14:27:00|3682.5|3682.5|3682|3681|3682.5|3682.5|3682|3681|3975
1645799230000|2022-02-25 14:27:10|3681.5|3681.5|3682|3680.5|3682|3681.5|3681.5|3680.5|1814
1645799240000|2022-02-25 14:27:20||3681||3681||3681||3681|374
1645799250000|2022-02-25 14:27:30|3681.5|3680.5|3681.5|3680|3681.5|3680.5|3681.5|3680|622
1645799260000|2022-02-25 14:27:40|3681|3679.5|3681.5|3680.5|3681.5|3680.5|3680.5|3679.5|1557
1645799270000|2022-02-25 14:27:50|3681|3680|3680|3679|3681|3680|3680|3679|522
1645799280000|2022-02-25 14:28:00|3679|3678.5|3680|3678.5|3680|3679|3678.5|3678|1074
1645799290000|2022-02-25 14:28:10|||||||||116
1645799300000|2022-02-25 14:28:20|3680.5|3679|3680.5|3679.5|3680.5|3680|3680.5|3679|882
1645799310000|2022-02-25 14:28:30|3680||3680.5||3680.5||3680||0
1645799320000|2022-02-25 14:28:40|||||||||864
1645799330000|2022-02-25 14:28:50|3681|3680|3681.5|3680.5|3681.5|3681|3680.5|3680|1358
1645799340000|2022-02-25 14:29:00|3682|3681.5|3681.5|3680.5|3682|3681.5|3681.5|3680.5|678
1645799350000|2022-02-25 14:29:10|3681||3681.5||3681.5||3681||233
1645799360000|2022-02-25 14:29:20|3682|3681.5|3682|3681|3682|3681.5|3681.5|3681|368
1645799370000|2022-02-25 14:29:30|3681|3680.5|3681.5|3680|3682|3681|3681|3680|1918
1645799380000|2022-02-25 14:29:40||3680.5||3680||3680.5||3680|0
1645799390000|2022-02-25 14:29:50|3681|3679.5|3678|3677|3681|3679.5|3678|3676.5|4871
1645799400000|2022-02-25 14:30:00|3677.5|3677.5|3681|3680|3681.5|3680|3676|3674.5|16553
1645799410000|2022-02-25 14:30:10|3681.5|3680.5|3684.5|3683|3685|3683.5|3681.5|3680.5|2504
1645799420000|2022-02-25 14:30:20|3684|3682.5|3686.5|3686|3687|3686|3683.5|3682.5|2077
1645799430000|2022-02-25 14:30:30|3687.5|3686.5|3686.5|3685.5|3687.5|3686.5|3686|3685|1970
1645799440000|2022-02-25 14:30:40|3686|3685|3685|3683.5|3686.5|3685.5|3684.5|3683.5|4089
1645799460000|2022-02-25 14:31:00|3685.5|3684|3688|3686.5|3688|3686.5|3685.5|3684|1185
1645799470000|2022-02-25 14:31:10|3688.5|3687.5|3687.5|3686.5|3690|3688.5|3687|3685.5|2068
1645799480000|2022-02-25 14:31:20||3687||3687||3687||3687|457
1645799490000|2022-02-25 14:31:30|3688||3688||3688||3687.5||86
1645799500000|2022-02-25 14:31:40|3688.5|3687.5|3689|3687.5|3689|3688|3688|3687.5|1028
1645799510000|2022-02-25 14:31:50|3688.5|3688|3690.5|3689|3690.5|3689|3688.5|3687.5|1947
1645799520000|2022-02-25 14:32:00|3691|3689.5|3692.5|3691|3692.5|3691|3690.5|3689.5|388
1645799530000|2022-02-25 14:32:10|3693|3691.5|3694.5|3693.5|3695.5|3694|3691.5|3690.5|13572
1645799540000|2022-02-25 14:32:20|3694|3693|3694|3692.5|3695|3693.5|3692.5|3692|4391
1645799550000|2022-02-25 14:32:30|3693.5|3692|3693.5|3692.5|3694|3692.5|3692|3691.5|5461
1645799560000|2022-02-25 14:32:40|||||||||357
1645799570000|2022-02-25 14:32:50|3693|3692|3692|3691|3693|3692|3691|3689.5|3134
1645799580000|2022-02-25 14:33:00|3693.5|3691.5|3693|3691|3694|3692.5|3691.5|3690.5|700
1645799590000|2022-02-25 14:33:10|3692.5|3691.5|3693.5|3693|3694|3693|3692.5|3691|1966
1645799600000|2022-02-25 14:33:20|3694|3693.5|3696|3694.5|3696|3695|3693.5|3693|1706
1645799610000|2022-02-25 14:33:30|3695.5|3694|3693.5|3692|3695.5|3694.5|3693|3691.5|1794
1645799620000|2022-02-25 14:33:40|3693|3691.5|3693.5|3692|3693.5|3692|3692|3691|275
1645799630000|2022-02-25 14:33:50|3694|3692.5|3694|3693|3695|3693.5|3694|3692.5|633
1645799640000|2022-02-25 14:34:00|3693.5|3692.5|3693|3692|3694|3693|3692.5|3692|594
1645799650000|2022-02-25 14:34:10|3693.5|3691.5|3693|3692|3693.5|3692.5|3691.5|3690.5|2775
1645799660000|2022-02-25 14:34:20|3693.5|3692.5|3693.5|3693|3693.5|3693|3693.5|3692.5|287
1645799670000|2022-02-25 14:34:30||3692.5||3692||3692.5||3692|0
1645799680000|2022-02-25 14:34:40|3694|3692.5|3694.5|3694|3695|3694|3694|3692.5|480
1645799690000|2022-02-25 14:34:50|3695.5|3694.5|3695.5|3694|3696.5|3695.5|3695|3694|840
1645799700000|2022-02-25 14:35:00|3696|3694.5|3697|3696|3698|3697|3696|3694.5|1791
1645799710000|2022-02-25 14:35:10|3696.5|3695.5|3696.5|3695.5|3697|3696|3696.5|3695.5|945
1645799720000|2022-02-25 14:35:20|3697||3697||3697||3697||85
1645799730000|2022-02-25 14:35:30|3696.5||3696.5||3696.5||3696.5||147
1645799740000|2022-02-25 14:35:40|3697|3696|3696.5|3695|3697|3696|3696|3695|556
1645799750000|2022-02-25 14:35:50|3697|3695.5|3698.5|3698|3699.5|3698.5|3697|3695.5|1928
1645799760000|2022-02-25 14:36:00|3698|3697.5|3700.5|3699|3701|3699.5|3697.5|3696|4000
1645799770000|2022-02-25 14:36:10|3701|3699.5|3702|3701|3702.5|3701|3700.5|3699|855
1645799780000|2022-02-25 14:36:20|3701.5|3701.5|3701.5|3700.5|3702|3701.5|3701|3700.5|472
1645799790000|2022-02-25 14:36:30|3702|3701|3702|3701|3702|3701|3702|3701|135
1645799800000|2022-02-25 14:36:40|3703|3701.5|3703.5|3703|3704|3703|3703|3701.5|397
1645799810000|2022-02-25 14:36:50|3704|3703.5|3704.5|3703|3706.5|3706|3703.5|3703|9063
1645799820000|2022-02-25 14:37:00|3705|3703.5|3705|3704|3705.5|3705|3704.5|3703|3071
1645799830000|2022-02-25 14:37:10|3704|3703|3703.5|3703|3704|3703.5|3703|3701.5|945
1645799840000|2022-02-25 14:37:20|3704|3702.5|3705|3704|3705.5|3704.5|3704|3702.5|719
1645799850000|2022-02-25 14:37:30|3704.5|3704.5|3704|3702.5|3704.5|3704.5|3704|3702.5|896
1645799860000|2022-02-25 14:37:40|3703.5|3703|3702.5|3701.5|3704|3703.5|3702.5|3701.5|1049
1645799870000|2022-02-25 14:37:50|3703|3702|3704|3702.5|3704|3703|3703|3701.5|193
1645799880000|2022-02-25 14:38:00|3705|3703|3706|3705|3707|3706|3705|3703|1177
1645799890000|2022-02-25 14:38:10|3706.5|3705.5|3706.5|3705.5|3706.5|3706|3706.5|3705.5|102
1645799900000|2022-02-25 14:38:20|3707|3706|3707|3706|3708|3706.5|3707|3705.5|616
1645799910000|2022-02-25 14:38:30|3708|3707|3708.5|3707.5|3709|3708|3708|3706.5|874
1645799920000|2022-02-25 14:38:40|3709|3708|3709.5|3708|3710|3708.5|3709|3707.5|548
1645799930000|2022-02-25 14:38:50|3709|3707.5|3708|3706.5|3709.5|3707.5|3707.5|3706.5|2710
1645799940000|2022-02-25 14:39:00|3708.5|3707|3709|3708|3709.5|3708.5|3708|3706.5|4751
1645799950000|2022-02-25 14:39:10|3709.5|3708.5|3710|3709|3710.5|3709|3709|3708.5|255
1645799960000|2022-02-25 14:39:20|3709.5|3708.5|3710|3709|3710|3709|3709.5|3708.5|885
1645799970000|2022-02-25 14:39:30|3710.5|3710|3711.5|3710|3711.5|3710|3710.5|3710|934
1645799980000|2022-02-25 14:39:40|3712|3710.5|3714|3713|3714.5|3713|3712|3710.5|2186
1645799990000|2022-02-25 14:39:50|3713.5|3712.5|3713.5|3712.5|3713.5|3712.5|3713.5|3712.5|2318
1645800000000|2022-02-25 14:40:00|3713|3712|3714.5|3713.5|3714.5|3713.5|3713|3712|1339
1645800010000|2022-02-25 14:40:10||3714||3713.5||3714||3713.5|468
1645800020000|2022-02-25 14:40:20||3714||3714||3714||3714|808
1645800030000|2022-02-25 14:40:30|3715|3714.5|3716.5|3715.5|3717|3715.5|3715|3714.5|471
1645800040000|2022-02-25 14:40:40|3717|3716|3718|3717|3718|3717|3717|3715.5|304
1645800050000|2022-02-25 14:40:50|3718.5|3716.5|3718.5|3717|3718.5|3717.5|3718|3716.5|345
1645800060000|2022-02-25 14:41:00|3719.5|3717.5|3720|3719|3720.5|3719|3719.5|3717|8
1645800070000|2022-02-25 14:41:10|3719.5|3718.5|3717|3716|3720|3718.5|3717|3716|4250
1645800080000|2022-02-25 14:41:20|3717.5|3715.5|3714.5|3713|3717.5|3715.5|3714.5|3713|537
1645800090000|2022-02-25 14:41:30|3714|3712.5|3714|3713|3714.5|3713|3713|3711.5|725
1645800100000|2022-02-25 14:41:40|3713.5|3712.5|3713.5|3712.5|3713.5|3712.5|3713.5|3712.5|407
1645800110000|2022-02-25 14:41:50|3714|3713|3713.5|3712.5|3714|3713|3713.5|3712.5|1149
1645800120000|2022-02-25 14:42:00|3714|3713|3713.5|3712.5|3714.5|3713.5|3713.5|3712|1878
1645800130000|2022-02-25 14:42:10|3713|3712|3712.5|3711|3714|3713|3712|3711|2063
1645800140000|2022-02-25 14:42:20|3712||3712||3712.5||3711.5||0
1645800150000|2022-02-25 14:42:30|3712.5|3711.5|3712.5|3711|3713|3712|3712|3711|444
1645800160000|2022-02-25 14:42:40|3712||3712||3712||3712||0
1645800170000|2022-02-25 14:42:50|3712.5|3711.5|3712|3711|3713|3712|3712|3711|2412
1645800180000|2022-02-25 14:43:00|3711.5|3710.5|3710.5|3709|3712|3711|3710.5|3708.5|2045
1645800190000|2022-02-25 14:43:10|3711|3709.5|3710|3708.5|3711|3710|3709.5|3708.5|751
1645800200000|2022-02-25 14:43:20|3709.5|3709|3710|3708.5|3710|3709.5|3709.5|3708|600
1645800210000|2022-02-25 14:43:30|3709.5|3709|3710.5|3710|3710.5|3710|3709|3709|1549
1645800220000|2022-02-25 14:43:40|3711||3711||3711||3711||13
1645800230000|2022-02-25 14:43:50|3710.5|3709.5|3710.5|3708.5|3710.5|3709.5|3709.5|3708.5|2211
1645800240000|2022-02-25 14:44:00|3711|3709|3711|3710.5|3711|3710.5|3711|3709|2947
1645800250000|2022-02-25 14:44:10|3711.5|3711|3710.5|3709.5|3711.5|3711|3710|3709|1480
1645800260000|2022-02-25 14:44:20|3710|3709|3709|3708|3710.5|3709|3709|3708|1207
1645800270000|2022-02-25 14:44:30|3709.5|3708.5|3707|3706|3709.5|3709|3707|3706|3328
1645800280000|2022-02-25 14:44:40|3706.5|3705.5|3706.5|3705.5|3706.5|3706|3706.5|3705.5|1891
1645800290000|2022-02-25 14:44:50|3707|3706|3708|3707|3708|3707|3707|3706|896
1645800300000|2022-02-25 14:45:00|3708.5|3707.5|3710|3709|3710.5|3709.5|3708.5|3707.5|4029
1645800310000|2022-02-25 14:45:10|3710.5|3709.5|3711|3710|3711|3710|3710|3709.5|1330
1645800320000|2022-02-25 14:45:20|3710.5|3710.5|3710|3709.5|3710.5|3710.5|3710|3709.5|3037
1645800330000|2022-02-25 14:45:30|3710.5|3710|3712|3711|3712.5|3711|3710.5|3710|464
1645800340000|2022-02-25 14:45:40|3712.5|3711.5|3712.5|3711.5|3712.5|3711.5|3712.5|3711.5|71
1645800350000|2022-02-25 14:45:50|3713|3712|3714|3712.5|3714.5|3714|3713|3712|1752
1645800360000|2022-02-25 14:46:00|3714.5|3713|3712.5|3711|3715.5|3714.5|3712.5|3711|3543
1645800370000|2022-02-25 14:46:10|3712|3711.5|3712|3711|3712.5|3711.5|3710.5|3709.5|1200
1645800380000|2022-02-25 14:46:20|3712.5|3711.5|3711.5|3710|3712.5|3711.5|3711|3710|185
1645800390000|2022-02-25 14:46:30|3711|3710.5|3712.5|3711|3712.5|3711.5|3711|3710|377
1645800400000|2022-02-25 14:46:40|3713|3711.5|3713|3712|3713|3712.5|3713|3711.5|321
1645800410000|2022-02-25 14:46:50|3712.5|3711.5|3713|3712|3713|3712.5|3712.5|3711.5|88
1645800420000|2022-02-25 14:47:00|3713.5|3712.5|3712.5|3711.5|3714.5|3713.5|3712|3711|1816
1645800430000|2022-02-25 14:47:10|3713|3712|3713|3712|3713|3712.5|3712.5|3711.5|837
1645800440000|2022-02-25 14:47:20|3712|3711.5|3710|3709|3712.5|3712|3710|3708.5|1979
1645800450000|2022-02-25 14:47:30|3709.5|3708.5|3709|3708|3709.5|3709|3707.5|3706.5|5113
1645800460000|2022-02-25 14:47:40|3708|3707.5|3707.5|3706|3708|3707.5|3707|3705.5|407
1645800470000|2022-02-25 14:47:50|3707|3705.5|3706.5|3705.5|3707.5|3705.5|3706|3705|323
1645800480000|2022-02-25 14:48:00|3707.5|3706|3708.5|3707.5|3708.5|3707.5|3707|3706|2960
1645800500000|2022-02-25 14:48:20|3709|3708.5|3709.5|3708.5|3710|3709|3708.5|3708|2377
1645800510000|2022-02-25 14:48:30|3709|3709|3709|3708|3710.5|3709.5|3708.5|3708|3480
1645800520000|2022-02-25 14:48:40|3709.5|3708.5|3710.5|3709.5|3710.5|3710|3709.5|3708|2468
1645800530000|2022-02-25 14:48:50|3711|3710|3712|3710.5|3712|3710.5|3711|3710|618
1645800540000|2022-02-25 14:49:00|3711.5|3710|3711.5|3710.5|3712|3710.5|3711|3710|1622
1645800560000|2022-02-25 14:49:20|3711|3710|3711.5|3710|3711.5|3710.5|3710.5|3710|1506
1645800570000|2022-02-25 14:49:30|3712|3711|3712|3711|3712.5|3711|3712|3711|729
1645800580000|2022-02-25 14:49:40|3711.5|3710.5|3711|3710|3711.5|3711|3711|3710|963
1645800590000|2022-02-25 14:49:50|3711.5|3710.5|3711.5|3710.5|3712|3710.5|3711.5|3710.5|592
1645800600000|2022-02-25 14:50:00|3711|3710|3711.5|3710.5|3712|3711|3711|3710|2306
1645800610000|2022-02-25 14:50:10|3712|3711|3712|3711|3712|3711|3711.5|3711|12
1645800620000|2022-02-25 14:50:20|3711.5|3711.5|3712|3711.5|3713|3711.5|3711|3710|2054
1645800630000|2022-02-25 14:50:30|3713|3711|3710|3709.5|3713|3711|3710|3708.5|3299
1645800640000|2022-02-25 14:50:40|3711.5|3710|3710|3709|3711.5|3710|3709.5|3709|1348
1645800650000|2022-02-25 14:50:50|3710.5|3709.5|3711|3709.5|3711|3710|3710.5|3709.5|247
1645800660000|2022-02-25 14:51:00|3710.5|3710|3711|3710|3711|3710|3710|3709.5|305
1645800670000|2022-02-25 14:51:10||3709.5||3710||3710||3709.5|32
1645800680000|2022-02-25 14:51:20|3710.5|3709.5|3711|3710|3711|3710.5|3710.5|3709.5|461
1645800690000|2022-02-25 14:51:30|3711.5|3710.5|3713|3712|3713|3712|3711.5|3710.5|781
1645800700000|2022-02-25 14:51:40|3712.5||3712.5||3712.5||3712.5||0
1645800710000|2022-02-25 14:51:50|3713.5|3712.5|3716|3715|3716.5|3715.5|3713|3712.5|1831
1645800720000|2022-02-25 14:52:00|3715.5|3714.5|3715|3714|3715.5|3714.5|3714|3713.5|3383
1645800730000|2022-02-25 14:52:10|3714.5|3713.5|3714.5|3713.5|3715|3713.5|3714.5|3713.5|0
1645800740000|2022-02-25 14:52:20|3714|3713|3715.5|3714.5|3715.5|3715|3713.5|3712.5|1156
1645800750000|2022-02-25 14:52:30|3715|3714|3715|3713.5|3715.5|3714|3714|3713|1954
1645800760000|2022-02-25 14:52:40|3715.5|3714|3716|3715|3716|3715|3715.5|3714|697
1645800770000|2022-02-25 14:52:50|3716.5|3715.5|3716.5|3715.5|3717.5|3715.5|3716.5|3715.5|103
1645800780000|2022-02-25 14:53:00||3716||3716||3716||3716|219
1645800790000|2022-02-25 14:53:10|3717.5|3716.5|3717|3716.5|3718|3716.5|3717|3716.5|250
1645800800000|2022-02-25 14:53:20|3718|3717|3718|3717|3719|3718|3717.5|3717|1813
1645800810000|2022-02-25 14:53:30|3718.5|3717.5|3718|3717|3719|3717.5|3718|3717|2383
1645800820000|2022-02-25 14:53:40|3717.5|3717.5|3719|3718|3719|3718|3717.5|3717|1238
1645800830000|2022-02-25 14:53:50|3718.5|3717.5|3717.5|3717|3719|3717.5|3717.5|3717|2344
1645800840000|2022-02-25 14:54:00|3718|3717.5|3716.5|3715.5|3718.5|3717.5|3716.5|3715.5|3292
1645800850000|2022-02-25 14:54:10|3717.5|3716|3718|3717|3718|3717.5|3717|3716|867
1645800860000|2022-02-25 14:54:20|3717.5|3716.5|3717.5|3716.5|3717.5|3716.5|3717.5|3716.5|377
1645800870000|2022-02-25 14:54:30|3717|3716|3716|3715|3717|3716|3715|3713.5|1477
1645800880000|2022-02-25 14:54:40|3715.5|3715.5|3716.5|3715|3716.5|3715.5|3715.5|3715|615
1645800890000|2022-02-25 14:54:50|3716|3715.5|3715.5|3714|3716|3715.5|3715.5|3713.5|670
1645800900000|2022-02-25 14:55:00|3715|3713.5|3715|3714.5|3715.5|3715|3715|3713.5|113
1645800910000|2022-02-25 14:55:10|3715.5|3715|3716.5|3715|3716.5|3715.5|3715.5|3714.5|1023
1645800920000|2022-02-25 14:55:20||3715.5||3715||3715.5||3715|0
1645800930000|2022-02-25 14:55:30|3716|3714.5|3715.5|3715|3716|3715|3715.5|3714.5|467
1645800940000|2022-02-25 14:55:40|3716|3715.5|3717.5|3716|3717.5|3716|3716|3715.5|1535
1645800950000|2022-02-25 14:55:50|3717|3716.5|3717.5|3716.5|3718|3716.5|3717|3716.5|287
1645800960000|2022-02-25 14:56:00|3718|3717|3718|3716.5|3718.5|3718|3717.5|3716.5|2064
1645800970000|2022-02-25 14:56:10||3717||3717.5||3717.5||3717|290
1645800980000|2022-02-25 14:56:20|3718.5|3718|3720.5|3719.5|3720.5|3719.5|3718.5|3718|1516
1645801000000|2022-02-25 14:56:40|3721|3720|3721.5|3720.5|3721.5|3720.5|3720.5|3720|842
1645801010000|2022-02-25 14:56:50|3722|3721|3722.5|3721.5|3723|3721.5|3722|3721|0
1645801020000|2022-02-25 14:57:00|3722|3721|3721|3720|3722.5|3721.5|3721|3720|3636
1645801030000|2022-02-25 14:57:10|3721.5|3719.5|3722|3721|3722|3721|3721.5|3719.5|415
1645801040000|2022-02-25 14:57:20|3722.5|3721.5|3721|3719.5|3723|3722|3721|3719.5|1845
1645801050000|2022-02-25 14:57:30|3720.5|3719|3720.5|3719|3720.5|3719|3720|3719|924
1645801060000|2022-02-25 14:57:40|3720|3719.5|3719.5|3718|3720|3719.5|3719.5|3718|1274
1645801070000|2022-02-25 14:57:50|3720|3718.5|3720.5|3720|3720.5|3720|3719.5|3718.5|1010
1645801080000|2022-02-25 14:58:00|3720|3719.5|3721|3719.5|3721|3719.5|3720|3719|290
1645801090000|2022-02-25 14:58:10|3721.5|3720|3722|3721|3722|3721|3721.5|3720|610
1645801100000|2022-02-25 14:58:20|3721.5||3722||3722||3721.5||0
1645801120000|2022-02-25 14:58:40|3722.5|3721.5|3723|3722|3723|3722|3722.5|3721.5|860
1645801130000|2022-02-25 14:58:50|3722.5|3721.5|3721.5|3721|3722.5|3721.5|3721.5|3721|3111
1645801140000|2022-02-25 14:59:00|3721|3720|3721|3720|3721|3720|3721|3720|511
1645801150000|2022-02-25 14:59:10|3720.5|3719.5|3719|3717.5|3720.5|3719.5|3719|3717.5|1808
1645801160000|2022-02-25 14:59:20|3718.5|3718|3719|3718|3719|3718|3718.5|3717.5|237
1645801170000|2022-02-25 14:59:30|3718|3717.5|3719|3718|3719|3718|3718|3717.5|357
1645801180000|2022-02-25 14:59:40|3718.5|3717.5|3718.5|3717.5|3719|3718|3718|3716.5|840
1645801190000|2022-02-25 14:59:50||3717||3717.5||3717.5||3717|33
1645801200000|2022-02-25 15:00:00|3717.5|3717|3718.5|3717|3719.5|3719|3717.5|3717|5853
1645801210000|2022-02-25 15:00:10|3719|3717.5|3718|3717|3720|3719.5|3718|3717|2676
1645801220000|2022-02-25 15:00:20|3717.5|3716.5|3718|3717|3718|3717.5|3717.5|3716.5|1411
1645801230000|2022-02-25 15:00:30|3717.5|3716.5|3719.5|3718|3719.5|3718.5|3717.5|3716.5|1667
1645801240000|2022-02-25 15:00:40|3720|3718.5|3720.5|3719.5|3720.5|3720|3720|3718.5|726
1645801250000|2022-02-25 15:00:50|3721|3720|3722|3720.5|3722|3721|3721|3720|295
1645801260000|2022-02-25 15:01:00|3722.5|3721|3722.5|3721.5|3723.5|3722|3722.5|3721|1211
1645801270000|2022-02-25 15:01:10|3723.5|3722|3723.5|3722|3723.5|3722.5|3723.5|3721.5|380
1645801280000|2022-02-25 15:01:20||3722.5||3722.5||3723||3722|752
1645801290000|2022-02-25 15:01:30|3724|3723|3724.5|3723.5|3725|3724|3724|3723|957
1645801300000|2022-02-25 15:01:40||3723||3723||3723||3723|0
1645801310000|2022-02-25 15:01:50|3724|3722.5|3724.5|3723.5|3724.5|3723.5|3723.5|3722.5|2092
1645801320000|2022-02-25 15:02:00|3724|3723|3723.5|3723|3724|3723|3723.5|3723|399
1645801330000|2022-02-25 15:02:10|3723|3722.5|3722|3720.5|3723|3722.5|3722|3720.5|1760
1645801340000|2022-02-25 15:02:20|3721.5|3721|3723.5|3722|3723.5|3722|3721.5|3720|1536
1645801350000|2022-02-25 15:02:30|3723|3722.5|3723|3722.5|3723.5|3723|3721.5|3720.5|5035
1645801360000|2022-02-25 15:02:40|3722.5|3722|3723|3722|3723|3722|3722.5|3722|0
1645801370000|2022-02-25 15:02:50|3722.5|3721.5|3722|3721|3722.5|3721.5|3722|3721|270
1645801380000|2022-02-25 15:03:00|3722.5|3721.5|3723|3722|3723|3722|3722.5|3721|190
1645801390000|2022-02-25 15:03:10|3723.5|3721.5|3723.5|3722.5|3724|3723|3723|3721.5|1085
1645801400000|2022-02-25 15:03:20|3724|3723|3724.5|3723|3725|3724|3724|3723|285
1645801410000|2022-02-25 15:03:30|3724|3722.5|3724.5|3723|3724.5|3723|3723|3722.5|1305
1645801420000|2022-02-25 15:03:40|3724|3723.5|3725|3724|3725.5|3724.5|3723.5|3723.5|906
1645801430000|2022-02-25 15:03:50|3725.5|3724.5|3726|3725|3726.5|3725|3725.5|3724|155
1645801440000|2022-02-25 15:04:00|3726.5|3725.5|3727|3726|3727|3726|3726.5|3725.5|676
1645801450000|2022-02-25 15:04:10|3726|3725.5|3727.5|3726|3728|3727|3726|3725.5|2405
1645801460000|2022-02-25 15:04:20||3726.5||3726.5||3726.5||3726.5|0
1645801470000|2022-02-25 15:04:30|3727|3726|3726.5|3725|3727|3726|3725.5|3724.5|2184
1645801490000|2022-02-25 15:04:50|3726|3724.5|3724.5|3723.5|3726|3724.5|3724.5|3723.5|1398
1645801500000|2022-02-25 15:05:00|3725|3724|3724|3723.5|3725|3724|3724|3723.5|343
1645801510000|2022-02-25 15:05:10|3723.5|3723|3723.5|3722.5|3723.5|3723|3723.5|3722.5|48
1645801520000|2022-02-25 15:05:20|3724|3723|3724.5|3723|3724.5|3723.5|3724|3723|853
1645801530000|2022-02-25 15:05:30|3724||3724||3724||3724||221
1645801540000|2022-02-25 15:05:40|3723.5|3723.5|3724.5|3723.5|3725|3724|3723.5|3723.5|768
1645801550000|2022-02-25 15:05:50|3725|3724|3725|3724|3725|3724|3725|3724|119
1645801560000|2022-02-25 15:06:00|3724.5|3723.5|3724|3722.5|3724.5|3723.5|3723|3722|1541
1645801570000|2022-02-25 15:06:10|3724.5|3723|3723.5|3722.5|3724.5|3724|3723.5|3722.5|1085
1645801580000|2022-02-25 15:06:20|3724|3723|3723|3722.5|3724|3723.5|3723|3722|1919
1645801590000|2022-02-25 15:06:30|3723.5|3723|3724|3723|3724.5|3723.5|3722.5|3722|8582
1645801600000|2022-02-25 15:06:40|3724.5|3723.5|3724|3722.5|3724.5|3723.5|3723|3722.5|2107
1645801610000|2022-02-25 15:06:50|3723.5|3722|3723.5|3722.5|3723.5|3723|3723|3722|918
1645801620000|2022-02-25 15:07:00|3724|3723|3723|3722|3724.5|3723.5|3723|3722|527
1645801630000|2022-02-25 15:07:10|3723.5|3722.5|3723.5|3722.5|3723.5|3723|3723.5|3722.5|285
1645801640000|2022-02-25 15:07:20|3723|3722|3723|3722|3723|3722|3722.5|3722|1218
1645801650000|2022-02-25 15:07:30|3722.5|3721.5|3721|3720|3722.5|3721.5|3721|3720|1182
1645801660000|2022-02-25 15:07:40|3720.5|3719.5|3722|3721|3722.5|3721|3720|3719.5|897
1645801670000|2022-02-25 15:07:50|3721.5|3720.5|3721.5|3720.5|3721.5|3720.5|3721.5|3720|267
1645801680000|2022-02-25 15:08:00|3722|3721|3723|3722|3723|3722|3722|3720.5|1898
1645801690000|2022-02-25 15:08:10|3723.5|3722.5|3724|3723.5|3724|3723.5|3723.5|3722.5|1421
1645801700000|2022-02-25 15:08:20|3724.5|3724|3724.5|3723|3725.5|3724.5|3724|3723|1151
1645801710000|2022-02-25 15:08:30|3725|3723.5|3725|3724.5|3725.5|3724.5|3725|3723.5|79
1645801720000|2022-02-25 15:08:40|3724.5|3724|3725|3724.5|3725|3724.5|3724.5|3723.5|598
1645801740000|2022-02-25 15:09:00|3725.5|3725|3724|3723|3725.5|3725|3724|3723|1194
1645801750000|2022-02-25 15:09:10|3723.5|3722.5|3723|3721.5|3723.5|3722.5|3722.5|3721.5|663
1645801760000|2022-02-25 15:09:20|3722.5||3722.5||3722.5||3722.5||0
1645801770000|2022-02-25 15:09:30|3723|3722|3723|3721.5|3723|3722.5|3722.5|3721.5|1050
1645801780000|2022-02-25 15:09:40|3722.5|3722|3722|3721|3722.5|3722|3722|3721|526
1645801790000|2022-02-25 15:09:50|||||||||31
1645801800000|2022-02-25 15:10:00|3721.5|3720.5|3720|3719|3722|3720.5|3719.5|3718.5|1889
1645801810000|2022-02-25 15:10:10|3720.5|3718.5|3722|3720.5|3722|3721|3720|3718.5|1576
1645801820000|2022-02-25 15:10:20|3721.5|3721|3721.5|3720.5|3721.5|3721|3720|3719|3972
1645801830000|2022-02-25 15:10:30|3721|3721|3721.5|3720|3721.5|3721|3721|3720|492
1645801840000|2022-02-25 15:10:40|3721|3720.5|3721.5|3720|3721.5|3721|3720.5|3719.5|3450
1645801850000|2022-02-25 15:10:50|3721|3719.5|3721.5|3720|3721.5|3720.5|3720.5|3719.5|711
1645801860000|2022-02-25 15:11:00|3721|3719.5|3719.5|3718.5|3721|3719.5|3719.5|3718.5|817
1645801880000|2022-02-25 15:11:20|3720|3719|3719.5|3718.5|3720|3719.5|3719.5|3718.5|1029
1645801890000|2022-02-25 15:11:30|3720|3719|3720|3719|3720|3719.5|3720|3719|90
1645801900000|2022-02-25 15:11:40|3719.5|3718.5|3718|3717|3720|3718.5|3718|3717|1127
1645801910000|2022-02-25 15:11:50|3718.5|3717.5|3718.5|3717|3719.5|3718.5|3718|3717|421
1645801920000|2022-02-25 15:12:00|3718|3716.5|3716|3715|3718|3716.5|3716|3714.5|166
1645801930000|2022-02-25 15:12:10|3716.5|3715.5|3717.5|3716.5|3717.5|3717|3716.5|3714.5|9738
1645801940000|2022-02-25 15:12:20|3718|3717|3718|3717|3718.5|3717.5|3717|3716.5|589
1645801950000|2022-02-25 15:12:30|3717.5|3716.5|3718|3716.5|3718|3716.5|3717|3716|708
1645801960000|2022-02-25 15:12:40|3717.5|3717|3717.5|3716.5|3718|3717|3717.5|3716|1216
1645801970000|2022-02-25 15:12:50|||||||||93
1645801980000|2022-02-25 15:13:00|3718|3717|3718.5|3717.5|3718.5|3717.5|3717.5|3717|1431
1645801990000|2022-02-25 15:13:10|3717.5|3717|3719|3718|3719.5|3718.5|3717.5|3717|2265
1645802000000|2022-02-25 15:13:20|3719.5|3718.5|3720.5|3720|3720.5|3720|3719.5|3718.5|957
1645802010000|2022-02-25 15:13:30|3721|3719.5|3723|3722|3723|3722|3721|3719.5|1612
1645802020000|2022-02-25 15:13:40|3723.5|3722.5|3723|3722|3723.5|3722.5|3722.5|3722|2337
1645802030000|2022-02-25 15:13:50|3722.5|3721.5|3721.5|3720.5|3722.5|3722|3721|3720.5|280
1645802040000|2022-02-25 15:14:00|3721|3720|3721.5|3720|3722|3721.5|3720.5|3720|1892
1645802050000|2022-02-25 15:14:10|3720.5|3719.5|3720.5|3719.5|3720.5|3719.5|3719.5|3719|4200
1645802060000|2022-02-25 15:14:20|3719.5|3719|3718|3717|3720|3719|3718|3717|1612
1645802070000|2022-02-25 15:14:30|3718.5|3717.5|3719|3718|3719|3718.5|3718.5|3717.5|654
1645802080000|2022-02-25 15:14:40|3719.5|3718.5|3721|3719.5|3721|3720|3719.5|3718|1885
1645802090000|2022-02-25 15:14:50|3721.5|3720|3721.5|3720|3721.5|3720|3721.5|3720|315
1645802100000|2022-02-25 15:15:00|3721|3720.5|3721.5|3720|3721.5|3720.5|3720|3719.5|916
1645802110000|2022-02-25 15:15:10|3721|3719.5|3720.5|3719.5|3721|3719.5|3720|3719.5|0
1645802120000|2022-02-25 15:15:20|3719.5|3719|3720.5|3719.5|3720.5|3719.5|3719.5|3719|1000
1645802130000|2022-02-25 15:15:30|3720|3719|3721.5|3720|3721.5|3720|3719.5|3719|4318
1645802140000|2022-02-25 15:15:40|3721|3720.5|3719.5|3718|3721|3720.5|3719|3718|846
1645802150000|2022-02-25 15:15:50|3719|3718.5|3719|3717.5|3719.5|3718.5|3719|3717.5|2379
1645802160000|2022-02-25 15:16:00|3718.5|3717|3718|3716.5|3719|3717.5|3717|3715.5|1143
1645802190000|2022-02-25 15:16:30|3717.5|3717|3717.5|3717|3717.5|3717|3717.5|3716.5|0
1645802200000|2022-02-25 15:16:40|3718|3717.5|3718|3717|3718|3717.5|3717.5|3717|752
1645802210000|2022-02-25 15:16:50|3717.5||3718||3718||3717.5||0
1645802220000|2022-02-25 15:17:00|3718.5|3717.5|3719.5|3718.5|3719.5|3718.5|3718|3717.5|5816
1645802230000|2022-02-25 15:17:10|3719|3718|3719.5|3718.5|3719.5|3719|3718|3717.5|1845
1645802240000|2022-02-25 15:17:20|3720|3719|3720|3719|3720|3719.5|3719.5|3719|941
1645802250000|2022-02-25 15:17:30|3719.5|3718.5|3719.5|3718.5|3719.5|3718.5|3719|3718|1190
1645802260000|2022-02-25 15:17:40|3720|3719|3721|3720|3722|3721|3720|3719|1573
1645802270000|2022-02-25 15:17:50|3720.5|3719.5|3721|3720|3721|3720.5|3720.5|3719|191
1645802280000|2022-02-25 15:18:00|3720.5|3719.5|3720.5|3719|3720.5|3719.5|3720.5|3719|417
1645802290000|2022-02-25 15:18:10|3720|3718.5|3720|3719|3720|3719|3719|3718.5|171
1645802300000|2022-02-25 15:18:20|3720.5|3719.5|3721|3720|3721|3720|3720.5|3719.5|826
1645802320000|2022-02-25 15:18:40|3720.5|3719.5|3721|3720|3721|3720|3720.5|3719.5|780
1645802340000|2022-02-25 15:19:00|||||||||287
1645802350000|2022-02-25 15:19:10|||||||||100
1645802360000|2022-02-25 15:19:20|3720.5|3719.5|3721|3720|3721|3720|3720.5|3719.5|1400
1645802370000|2022-02-25 15:19:30|3721.5|3720.5|3722.5|3721.5|3722.5|3721.5|3721.5|3720.5|3560
1645802380000|2022-02-25 15:19:40|3722|3721|3720.5|3720|3722|3721|3720.5|3720|1973
1645802390000|2022-02-25 15:19:50|3720|3719.5|3720.5|3719.5|3720.5|3719.5|3720|3719.5|138
1645802400000|2022-02-25 15:20:00|3720|3719|3719|3718|3720|3719|3718.5|3717.5|1298
1645802410000|2022-02-25 15:20:10|3719.5|3718.5|3720|3719|3720|3719|3719.5|3718.5|1459
1645802420000|2022-02-25 15:20:20|3720.5|3719.5|3720.5|3719.5|3720.5|3719.5|3720.5|3719.5|560
1645802430000|2022-02-25 15:20:30|3721|3720|3721|3720|3721|3720|3721|3720|954
1645802440000|2022-02-25 15:20:40|3720.5|3719.5|3720.5|3719.5|3721|3719.5|3720|3719.5|1027
1645802450000|2022-02-25 15:20:50|||||||||39
1645802460000|2022-02-25 15:21:00|3721|3720|3720|3719.5|3721|3720.5|3720|3719.5|1058
1645802470000|2022-02-25 15:21:10|3720.5|3720|3721|3720|3721|3720|3720.5|3720|737
1645802480000|2022-02-25 15:21:20|3721.5|3720.5|3722|3721|3722|3721.5|3721.5|3720.5|2133
1645802490000|2022-02-25 15:21:30|3721.5|3720.5|3721|3720|3722|3720.5|3720|3719|1907
1645802500000|2022-02-25 15:21:40|3721.5|3720.5|3721.5|3720.5|3722|3721|3721|3720|340
1645802510000|2022-02-25 15:21:50|3722|3721|3722|3720.5|3722.5|3721.5|3721|3720.5|1982
1645802520000|2022-02-25 15:22:00|3721.5|3720|3719|3718|3721.5|3720.5|3719|3718|2693
1645802530000|2022-02-25 15:22:10|3718.5|3717.5|3719|3718|3719.5|3718.5|3718|3717|2811
1645802540000|2022-02-25 15:22:20|3718.5|3717.5|3718.5|3717|3718.5|3717.5|3718|3717|1125
1645802550000|2022-02-25 15:22:30|3719|3717.5|3720|3719.5|3720.5|3719.5|3719|3717|2164
1645802560000|2022-02-25 15:22:40|3720.5|3720|3719.5|3719|3720.5|3720|3719.5|3719|801
1645802570000|2022-02-25 15:22:50|3719|3718.5|3719.5|3718.5|3719.5|3719|3718.5|3717.5|471
1645802580000|2022-02-25 15:23:00|3720|3719|3720.5|3720|3721|3720|3719.5|3719|3675
1645802590000|2022-02-25 15:23:10|3721.5|3720.5|3721.5|3720.5|3721.5|3720.5|3720.5|3720|280
1645802600000|2022-02-25 15:23:20|3722|3721|3724|3723|3724|3723|3722|3721|1193
1645802610000|2022-02-25 15:23:30|3724.5|3723.5|3725|3724|3725|3724|3724.5|3723|759
1645802620000|2022-02-25 15:23:40|3724.5|3723.5|3724|3723|3725|3723.5|3723.5|3722.5|521
1645802630000|2022-02-25 15:23:50|3723.5|3722.5|3724|3723|3724|3723|3723|3722.5|87
1645802640000|2022-02-25 15:24:00|3723.5|3722.5|3724|3723|3724|3723|3723.5|3722.5|115
1645802650000|2022-02-25 15:24:10|3724.5|3723.5|3724|3723.5|3724.5|3723.5|3724|3723.5|675
1645802660000|2022-02-25 15:24:20|3724.5|3724|3725|3724|3725.5|3724.5|3724.5|3723.5|372
1645802670000|2022-02-25 15:24:30|3725.5|3724.5|3725.5|3724.5|3725.5|3724.5|3725.5|3724.5|74
1645802680000|2022-02-25 15:24:40|3725||3725.5||3725.5||3725||0
1645802690000|2022-02-25 15:24:50|3726|3725|3726|3725|3726.5|3726|3726|3725|937
1645802710000|2022-02-25 15:25:10|||||||||264
1645802720000|2022-02-25 15:25:20|3726.5|3725.5|3727|3726|3727|3726|3726.5|3725.5|415
1645802730000|2022-02-25 15:25:30|3727.5|3726.5|3728|3727|3728|3727.5|3727.5|3726.5|932
1645802740000|2022-02-25 15:25:40|3728.5|3727.5|3729|3728|3729|3728.5|3728.5|3727.5|1337
1645802750000|2022-02-25 15:25:50|3729.5|3728.5|3729.5|3728.5|3729.5|3728.5|3729|3728|996
1645802760000|2022-02-25 15:26:00|3729|3729|3729|3728|3729|3729|3728.5|3727.5|1526
1645802770000|2022-02-25 15:26:10|3729.5|3728.5|3728.5|3728|3730|3729|3728.5|3728|1187
1645802780000|2022-02-25 15:26:20|3728|3727.5|3729.5|3728|3729.5|3728|3728|3727|863
1645802790000|2022-02-25 15:26:30|3729|3727.5|3728.5|3727|3729|3727.5|3728.5|3727|0
1645802800000|2022-02-25 15:26:40||3727.5||3727.5||3727.5||3727|0
1645802810000|2022-02-25 15:26:50|3729.5|3728|3728.5|3727.5|3729.5|3728|3728.5|3727.5|77
1645802820000|2022-02-25 15:27:00|3728|3727|3728.5|3727.5|3728.5|3727.5|3727.5|3726.5|1243
1645802830000|2022-02-25 15:27:10|3728|3727|3728.5|3727.5|3728.5|3727.5|3728|3727|783
1645802840000|2022-02-25 15:27:20|3729|3728|3729|3728|3729|3728|3729|3727.5|362
1645802850000|2022-02-25 15:27:30|3728.5|3727.5|3728.5|3727.5|3728.5|3727.5|3728.5|3727.5|318
1645802860000|2022-02-25 15:27:40|3728|3727|3728|3727.5|3728|3727.5|3728|3727|165
1645802870000|2022-02-25 15:27:50|3728.5|3727|3729.5|3728.5|3729.5|3728.5|3728.5|3727|1808
1645802880000|2022-02-25 15:28:00|3730|3729|3730.5|3729.5|3730.5|3729.5|3730|3729|1198
1645802890000|2022-02-25 15:28:10|3730|3729|3729|3728|3730|3729|3729|3728|1180
1645802910000|2022-02-25 15:28:30|3729.5|3728.5|3730.5|3729.5|3730.5|3729.5|3729.5|3728.5|1279
1645802920000|2022-02-25 15:28:40||3730||3729.5||3730||3729.5|0
1645802930000|2022-02-25 15:28:50|3730|3729|3730|3729.5|3730|3729.5|3730|3729|168
1645802940000|2022-02-25 15:29:00|||||||||50
1645802950000|2022-02-25 15:29:10|||||||||3508
1645802960000|2022-02-25 15:29:20|3730.5|3730|3731.5|3730.5|3731.5|3730.5|3730.5|3730|295
1645802970000|2022-02-25 15:29:30|3731|3730|3730.5|3729|3731|3730|3730|3729|1442
1645802980000|2022-02-25 15:29:40|3729.5|3729.5|3731|3729.5|3731|3730|3729.5|3729.5|526
1645802990000|2022-02-25 15:29:50||3730||3729.5||3730||3729.5|29
1645803000000|2022-02-25 15:30:00|3730.5|3730|3730|3729|3730.5|3730|3729.5|3728.5|1143
1645803010000|2022-02-25 15:30:10|3729.5|3728.5|3729.5|3728.5|3729.5|3728.5|3729.5|3728.5|77
1645803020000|2022-02-25 15:30:20|||||||||101
1645803030000|2022-02-25 15:30:30|3729||3729.5||3729.5||3729||110
1645803040000|2022-02-25 15:30:40|3730|3729|3730|3729|3730|3729|3730|3729|1424
1645803050000|2022-02-25 15:30:50|3729.5|3729.5|3730.5|3729.5|3730.5|3730|3729.5|3729.5|1012
1645803060000|2022-02-25 15:31:00|3730|3729|3730|3729|3730.5|3729|3730|3729|98
1645803070000|2022-02-25 15:31:10|3731|3729.5|3730.5|3730|3731.5|3731|3730.5|3729.5|2238
1645803080000|2022-02-25 15:31:20|3731|3730.5|3731|3730.5|3731.5|3731|3731|3730.5|300
1645803090000|2022-02-25 15:31:30||3730||3730||3730||3730|618
1645803100000|2022-02-25 15:31:40|3731.5|3730.5|3731.5|3730.5|3731.5|3730.5|3731.5|3730.5|713
1645803110000|2022-02-25 15:31:50|3731|3731|3732|3731|3732|3731.5|3731|3730.5|1548
1645803120000|2022-02-25 15:32:00|3731.5|3730.5|3731.5|3730.5|3731.5|3730.5|3731.5|3730.5|260
1645803130000|2022-02-25 15:32:10|3732|3731|3731.5|3730.5|3732|3731|3731.5|3730.5|269
1645803140000|2022-02-25 15:32:20|3731|3730|3730.5|3729.5|3731|3730|3730.5|3729.5|935
1645803150000|2022-02-25 15:32:30|3731||3731||3731||3731||0
1645803160000|2022-02-25 15:32:40|3731.5|3730|3732.5|3731.5|3733|3732|3731.5|3730|1402
1645803170000|2022-02-25 15:32:50|3733|3732|3732.5|3731.5|3733|3732.5|3732.5|3731.5|1369
1645803180000|2022-02-25 15:33:00|3733|3732|3732.5|3732|3733|3732|3732.5|3731.5|767
1645803190000|2022-02-25 15:33:10|3733|3732.5|3733|3732|3733|3732.5|3733|3732|112
1645803200000|2022-02-25 15:33:20|||||||||173
1645803210000|2022-02-25 15:33:30||3732.5||3732.5||3732.5||3732.5|453
1645803220000|2022-02-25 15:33:40|3734|3733|3735|3733.5|3735|3733.5|3733.5|3733|2438
1645803230000|2022-02-25 15:33:50|3734.5|3734|3734.5|3733.5|3735|3734|3734.5|3733.5|1089
1645803250000|2022-02-25 15:34:10|3734|3733|3733.5|3732.5|3734|3733|3733.5|3732.5|1481
1645803260000|2022-02-25 15:34:20|3733|3732|3732.5|3732|3733|3732|3732|3731.5|975
1645803270000|2022-02-25 15:34:30||3731.5||3731.5||3731.5||3731.5|0
1645803280000|2022-02-25 15:34:40||3732||3732||3732||3732|426
1645803290000|2022-02-25 15:34:50|3733||3733||3733.5||3733||45
1645803300000|2022-02-25 15:35:00|3733.5|3732.5|3734|3733|3734|3733.5|3733|3732.5|677
1645803310000|2022-02-25 15:35:10|3733.5|3732.5|3733|3732|3733.5|3732.5|3733|3732|1030
1645803320000|2022-02-25 15:35:20|3732.5|3731.5|3732.5|3731.5|3732.5|3732|3732.5|3731.5|507
1645803330000|2022-02-25 15:35:30||3732||3731.5||3732||3731.5|736
1645803340000|2022-02-25 15:35:40||3732||3731.5||3732||3731.5|600
1645803350000|2022-02-25 15:35:50|3732|3731|3732.5|3731.5|3732.5|3731.5|3731.5|3731|3040
1645803360000|2022-02-25 15:36:00|3732|3731|3731|3730|3732|3731|3731|3730|961
1645803370000|2022-02-25 15:36:10|3731.5|3731|3732|3731|3732|3731|3731.5|3730.5|1101
1645803380000|2022-02-25 15:36:20|3733|3731.5|3734|3732.5|3734|3733|3732.5|3731.5|966
1645803390000|2022-02-25 15:36:30|3733.5||3734||3734||3733.5||0
1645803400000|2022-02-25 15:36:40||3733||3733||3733||3733|0
1645803410000|2022-02-25 15:36:50|3734.5|3734|3734.5|3733.5|3734.5|3734|3734.5|3733.5|1048
1645803430000|2022-02-25 15:37:10|3734|3733|3734.5|3733.5|3734.5|3733.5|3733.5|3732.5|3072
1645803440000|2022-02-25 15:37:20|3735|3734|3735|3734|3735|3734|3734.5|3734|462
1645803450000|2022-02-25 15:37:30|3736|3734.5|3735.5|3734.5|3736|3735|3735.5|3734.5|689
1645803460000|2022-02-25 15:37:40|3736|3735|3736.5|3735.5|3736.5|3735.5|3736|3734.5|687
1645803470000|2022-02-25 15:37:50|3736|3735|3736|3735.5|3736|3735.5|3736|3735|1875
1645803480000|2022-02-25 15:38:00|3735.5|3735|3735|3734.5|3736|3735|3735|3734.5|687
1645803490000|2022-02-25 15:38:10|3734.5|3734|3734|3733|3735|3734|3734|3733|644
1645803500000|2022-02-25 15:38:20|3733.5|3733.5|3734|3733|3734|3733.5|3733.5|3733|400
1645803510000|2022-02-25 15:38:30|3734.5|3733.5|3734.5|3734|3734.5|3734|3734|3733.5|1355
1645803520000|2022-02-25 15:38:40|3735|3734.5|3735|3734.5|3735|3734.5|3735|3734.5|2396
1645803530000|2022-02-25 15:38:50|3735.5|3735|3734.5|3733.5|3735.5|3735|3734.5|3733.5|973
1645803540000|2022-02-25 15:39:00|3735|3734|3735.5|3734|3735.5|3734.5|3735|3734|572
1645803550000|2022-02-25 15:39:10|3735|3735|3735.5|3734|3735.5|3735|3735|3734|35
1645803560000|2022-02-25 15:39:20|3735|3733.5|3734.5|3733.5|3735|3734|3734|3733.5|456
1645803570000|2022-02-25 15:39:30|||||||||157
1645803580000|2022-02-25 15:39:40|3735|3734|3736|3735|3736.5|3735.5|3734.5|3733.5|5008
1645803590000|2022-02-25 15:39:50|3735.5|3734.5|3735.5|3734.5|3735.5|3734.5|3735.5|3734.5|589
1645803600000|2022-02-25 15:40:00|3736|3735|3734.5|3734|3736|3735.5|3734.5|3734|1551
1645803610000|2022-02-25 15:40:10|3735|3733.5|3735.5|3734.5|3736|3735|3735|3733.5|996
1645803620000|2022-02-25 15:40:20|3736|3735|3736.5|3735.5|3736.5|3735.5|3736|3734.5|1080
1645803630000|2022-02-25 15:40:30|3737|3736|3737|3736|3737|3736|3737|3735.5|33
1645803650000|2022-02-25 15:40:50|3736.5|3735.5|3736.5|3735.5|3736.5|3735.5|3736.5|3735.5|267
1645803660000|2022-02-25 15:41:00|3737|3736|3738|3737|3738|3737.5|3737|3736|3874
1645803670000|2022-02-25 15:41:10|3737.5|3736.5|3737|3735.5|3737.5|3736.5|3736.5|3735.5|3096
1645803680000|2022-02-25 15:41:20|3737.5|3736|3738|3736.5|3738|3737.5|3737|3736|438
1645803690000|2022-02-25 15:41:30||3737||3737.5||3737.5||3737|401
1645803700000|2022-02-25 15:41:40|3739|3738|3737.5|3736.5|3739|3738|3737.5|3736.5|899
1645803710000|2022-02-25 15:41:50|3738|3737|3738|3737.5|3738.5|3738|3738|3737|1292
1645803720000|2022-02-25 15:42:00|3738.5|3738|3738.5|3738|3738.5|3738|3738.5|3738|2127
1645803730000|2022-02-25 15:42:10||3737.5||3737.5||3737.5||3737.5|248
1645803740000|2022-02-25 15:42:20|3739|3738.5|3738.5|3737.5|3739|3738.5|3738|3737|3475
1645803770000|2022-02-25 15:42:50|3738|3737|3738|3737|3738|3737.5|3737.5|3737|282
1645803780000|2022-02-25 15:43:00|3737.5|3736.5|3736.5|3735.5|3738|3736.5|3736.5|3735.5|2096
1645803790000|2022-02-25 15:43:10|3737|3736|3737|3736|3737|3736.5|3737|3736|1296
1645803800000|2022-02-25 15:43:20|3736.5|3735.5|3736|3735|3736.5|3735.5|3736|3735|555
1645803810000|2022-02-25 15:43:30|3736.5|3735.5|3736.5|3736|3737|3736.5|3736.5|3735.5|1727
1645803820000|2022-02-25 15:43:40|3736|3735.5|3735.5|3734.5|3736|3735.5|3735.5|3734.5|1487
1645803830000|2022-02-25 15:43:50|||||||||170
1645803840000|2022-02-25 15:44:00|3735|3735|3734|3733|3735.5|3735|3734|3733|837
1645803850000|2022-02-25 15:44:10|3733.5|3732.5|3734|3732.5|3734|3732.5|3733.5|3732.5|1924
1645803860000|2022-02-25 15:44:20|3733.5|3732|3733|3732|3734|3732.5|3733|3732|1135
1645803870000|2022-02-25 15:44:30|3733.5|3732.5|3733.5|3733|3734|3733|3733.5|3732.5|1360
1645803880000|2022-02-25 15:44:40||3732.5||3732.5||3732.5||3732.5|833
1645803890000|2022-02-25 15:44:50|3734|3733|3734|3733|3734|3733|3734|3733|517
1645803900000|2022-02-25 15:45:00|3733.5|3732.5|3733|3732|3733.5|3732.5|3732.5|3732|3794
1645803910000|2022-02-25 15:45:10|3733.5|3732.5|3734|3733|3734.5|3733.5|3733|3732.5|3377
1645803920000|2022-02-25 15:45:20|||||||||300
1645803950000|2022-02-25 15:45:50|||||||||158
1645803960000|2022-02-25 15:46:00||3733.5||3733.5||3733.5||3733.5|321
1645803970000|2022-02-25 15:46:10|3734.5|3734|3735|3734|3735|3734|3734.5|3734|700
1645803980000|2022-02-25 15:46:20|3735.5|3735|3736|3735|3736|3735.5|3735|3734|1915
1645804020000|2022-02-25 15:47:00||3735.5||3735||3735.5||3735|1288
1645804030000|2022-02-25 15:47:10|||||||||150
1645804040000|2022-02-25 15:47:20|3735.5|3734.5|3735|3734.5|3735.5|3734.5|3735|3734.5|692
1645804050000|2022-02-25 15:47:30|3734.5|3734|3734.5|3733.5|3734.5|3734|3734|3733.5|855
1645804060000|2022-02-25 15:47:40|3735|3734|3737|3736|3737|3736|3734.5|3733.5|4637
1645804070000|2022-02-25 15:47:50|3736.5|3735.5|3737|3736|3737|3736|3736|3735|1264
1645804080000|2022-02-25 15:48:00||3736.5||3736||3736.5||3736|247
1645804090000|2022-02-25 15:48:10|3737.5|3736.5|3737|3736|3738|3737.5|3737|3736|819
1645804100000|2022-02-25 15:48:20|3737.5|3736.5|3738|3737|3738|3737|3737.5|3736|1248
1645804110000|2022-02-25 15:48:30|3737.5|3736.5|3737.5|3736.5|3737.5|3737|3737.5|3736|389
1645804120000|2022-02-25 15:48:40|3738|3737.5|3737.5|3737|3738|3737.5|3737.5|3736.5|617
1645804140000|2022-02-25 15:49:00|3738|3736.5|3736|3735.5|3738|3736.5|3736|3735|701
1645804150000|2022-02-25 15:49:10|3736.5|3735|3736.5|3735.5|3737|3736.5|3736.5|3735|1489
1645804160000|2022-02-25 15:49:20|3737|3736|3737.5|3736.5|3737.5|3736.5|3737|3736|741
1645804170000|2022-02-25 15:49:30|3738|3737|3738|3737.5|3738|3737.5|3738|3737|553
1645804180000|2022-02-25 15:49:40|3738.5|3738|3739|3738|3739|3738|3738|3737.5|497
1645804190000|2022-02-25 15:49:50|3738.5|3737.5|3738.5|3737.5|3739|3737.5|3738.5|3737.5|221
1645804200000|2022-02-25 15:50:00|3739|3738|3739|3738|3739|3738|3738.5|3737.5|1289
1645804210000|2022-02-25 15:50:10|3738.5|3738.5|3739|3738.5|3739|3738.5|3738.5|3738.5|8
1645804220000|2022-02-25 15:50:20|3739.5|3738|3738.5|3737.5|3739.5|3738|3738|3737|3318
1645804230000|2022-02-25 15:50:30|3739|3738|3739.5|3738.5|3739.5|3738.5|3739|3738|1156
1645804240000|2022-02-25 15:50:40|3740|3739|3740|3738.5|3740.5|3739.5|3739.5|3738.5|3190
1645804250000|2022-02-25 15:50:50|3739.5||3739.5||3739.5||3739.5||216
1645804260000|2022-02-25 15:51:00|||||||||986
1645804270000|2022-02-25 15:51:10|3740|3739|3738.5|3737.5|3740|3739|3738.5|3737.5|2282
1645804280000|2022-02-25 15:51:20|3739|3738|3740|3739.5|3740|3739.5|3739|3738|1404
1645804290000|2022-02-25 15:51:30|3739.5|3739|3739.5|3738.5|3739.5|3739|3739.5|3738.5|481
1645804300000|2022-02-25 15:51:40|||||||||705
1645804310000|2022-02-25 15:51:50|3740|3739|3740|3739|3740|3739|3740|3739|807
1645804320000|2022-02-25 15:52:00|||||||||110
1645804330000|2022-02-25 15:52:10|3740.5|3739.5|3740|3739.5|3740.5|3739.5|3740|3739.5|357
1645804340000|2022-02-25 15:52:20|||||||||233
1645804350000|2022-02-25 15:52:30|3740.5|3740|3740.5|3739.5|3740.5|3740|3740.5|3739.5|426
1645804380000|2022-02-25 15:53:00|3740|3739|3740|3739|3740|3739.5|3740|3739|1542
1645804410000|2022-02-25 15:53:30|||||||||47
1645804420000|2022-02-25 15:53:40|3739.5||3740||3740||3739.5||51
1645804430000|2022-02-25 15:53:50|3739.5|3738.5|3739|3738|3739.5|3739|3738.5|3738|1483
1645804450000|2022-02-25 15:54:10|3738.5|3737.5|3738|3737|3739|3737.5|3738|3737|623
1645804460000|2022-02-25 15:54:20|3738.5|3737.5|3739|3738|3739|3738|3738.5|3737.5|1556
1645804470000|2022-02-25 15:54:30|3739.5|3738.5|3740|3739|3740|3739|3739.5|3738.5|2024
1645804480000|2022-02-25 15:54:40|||||||||100
1645804500000|2022-02-25 15:55:00|3739.5|3738.5|3738.5|3737.5|3740|3738.5|3738.5|3737.5|661
1645804510000|2022-02-25 15:55:10|3738|3737|3738|3737|3738|3737.5|3738|3737|596
1645804520000|2022-02-25 15:55:20||3737.5||3737||3737.5||3737|0
1645804530000|2022-02-25 15:55:30|3737.5|3737.5|3738|3737|3738|3737.5|3737.5|3737|1503
1645804540000|2022-02-25 15:55:40|3738.5|3737.5|3738.5|3737.5|3738.5|3737.5|3738.5|3737.5|933
1645804550000|2022-02-25 15:55:50|3738|3738|3738.5|3738|3738.5|3738|3738|3738|384
1645804560000|2022-02-25 15:56:00|3739|3738.5|3739|3738|3739|3738.5|3739|3738|254
1645804570000|2022-02-25 15:56:10|3739.5|3738.5|3740.5|3739.5|3740.5|3740|3739|3738.5|1854
1645804580000|2022-02-25 15:56:20|3740|3739|3740|3739|3740|3739|3740|3739|190
1645804590000|2022-02-25 15:56:30|||||||||66
1645804600000|2022-02-25 15:56:40|3739.5|3738.5|3740.5|3739.5|3740.5|3739.5|3739|3738.5|1553
1645804610000|2022-02-25 15:56:50|3741|3740|3741|3740|3741|3740.5|3740.5|3740|783
1645804620000|2022-02-25 15:57:00|3741.5|3741|3744|3743|3744|3743|3741.5|3741|997
1645804630000|2022-02-25 15:57:10|||||||||84
1645804640000|2022-02-25 15:57:20|3743.5|3742.5|3743.5|3742.5|3743.5|3743|3743|3742|2015
1645804650000|2022-02-25 15:57:30|3744|3743|3746|3744.5|3746|3744.5|3744|3743|2104
1645804660000|2022-02-25 15:57:40|3745.5|3745|3744.5|3743.5|3746|3745|3744.5|3743.5|1326
1645804670000|2022-02-25 15:57:50|3745|3744|3746.5|3745|3746.5|3745|3745|3744|281
1645804680000|2022-02-25 15:58:00|3746|3744.5|3745.5|3744.5|3746|3744.5|3744.5|3743.5|1527
1645804690000|2022-02-25 15:58:10|3745|3744|3745|3744|3745|3744|3745|3744|216
1645804710000|2022-02-25 15:58:30||3744.5||3744.5||3744.5||3744.5|5
1645804720000|2022-02-25 15:58:40|3745.5|3744|3745.5|3744|3745.5|3744|3745|3744|509
1645804740000|2022-02-25 15:59:00|3746|3744.5|3746.5|3745.5|3746.5|3746|3745.5|3744.5|7974
1645804750000|2022-02-25 15:59:10|3746|3745|3745|3744|3746.5|3745|3745|3744|1941
1645804760000|2022-02-25 15:59:20|3744.5|3744.5|3745.5|3744.5|3746|3745|3744.5|3744|2254
1645804770000|2022-02-25 15:59:30|3745|3744|3740.5|3739.5|3745.5|3744|3740.5|3739|7983
1645804780000|2022-02-25 15:59:40|3740|3740|3740.5|3739.5|3742.5|3741.5|3740|3739|10794
1645804790000|2022-02-25 15:59:50|3741|3740|3743|3742|3743.5|3742|3740.5|3740|344
1645804800000|2022-02-25 16:00:00|3743.5|3741.5|3743|3742|3743.5|3742|3742|3741|1097
1645804810000|2022-02-25 16:00:10|3743.5|3742.5|3742.5|3741.5|3743.5|3742.5|3742.5|3741.5|119
1645804820000|2022-02-25 16:00:20|3742|3741|3742|3741|3742.5|3741.5|3741.5|3740|527
1645804830000|2022-02-25 16:00:30|3742.5|3741.5|3742.5|3741.5|3743.5|3742.5|3742.5|3741.5|735
1645804840000|2022-02-25 16:00:40|3743|3741|3743.5|3743|3743.5|3743|3743|3741|892
1645804850000|2022-02-25 16:00:50|3744|3743.5|3744|3743.5|3744|3743.5|3744|3743.5|1159
1645804860000|2022-02-25 16:01:00|3743.5|3743|3746|3745|3746|3745|3743.5|3743|1568
1645804870000|2022-02-25 16:01:10|3745.5|3744.5|3744|3743|3745.5|3744.5|3744|3743|835
1645804880000|2022-02-25 16:01:20|3744.5|3743.5|3744.5|3743.5|3744.5|3743.5|3744.5|3743|785
1645804890000|2022-02-25 16:01:30|3745|3744|3745|3744|3745|3744|3745|3743.5|440
1645804900000|2022-02-25 16:01:40|3744.5|3743.5|3744|3743|3744.5|3743.5|3743.5|3743|609
1645804910000|2022-02-25 16:01:50||3743.5||3743||3743.5||3743|0
1645804920000|2022-02-25 16:02:00|3744.5|3743.5|3744|3743|3745|3744|3744|3743|568
1645804930000|2022-02-25 16:02:10|||||||||13
1645804940000|2022-02-25 16:02:20|3743.5|3742.5|3743.5|3742.5|3743.5|3742.5|3743.5|3742.5|240
1645804950000|2022-02-25 16:02:30|3744|3743|3743|3741.5|3744.5|3743.5|3743|3741.5|4734
1645804960000|2022-02-25 16:02:40|3742.5|3742|3743|3742|3743|3742.5|3742|3741|3649
1645804970000|2022-02-25 16:02:50|3742.5|3741.5|3742.5|3741.5|3742.5|3742|3742|3741.5|932
1645804980000|2022-02-25 16:03:00|3742|3741|3742.5|3741.5|3742.5|3741.5|3742|3741|1057
1645804990000|2022-02-25 16:03:10|3743.5|3742|3744.5|3743|3744.5|3743.5|3743|3741.5|4870
1645805000000|2022-02-25 16:03:20|3745|3743.5|3745|3744|3745.5|3744.5|3745|3743.5|0
1645805010000|2022-02-25 16:03:30||3744.5||3744||3744.5||3744|0
1645805020000|2022-02-25 16:03:40|3745.5|3744.5|3747.5|3746.5|3747.5|3746.5|3745.5|3744.5|1520
1645805030000|2022-02-25 16:03:50|3747|3746|3747|3746|3747|3746.5|3747|3746|86
1645805040000|2022-02-25 16:04:00|3747.5|3746.5|3747|3746|3748|3747|3747|3746|1611
1645805050000|2022-02-25 16:04:10|3747.5|3746.5|3748.5|3748|3749|3748|3747.5|3746.5|1007
1645805060000|2022-02-25 16:04:20|3748|3747.5|3747.5|3747|3748|3747.5|3747.5|3747|1
1645805070000|2022-02-25 16:04:30|3747|3746.5|3747|3745.5|3747|3746.5|3746.5|3745|932
1645805080000|2022-02-25 16:04:40|3747.5|3746|3747.5|3746.5|3748|3747.5|3747|3746|4207
1645805090000|2022-02-25 16:04:50|3748.5|3747|3748|3747|3748.5|3747|3747.5|3746.5|223
1645805100000|2022-02-25 16:05:00|3748.5|3747.5|3748|3747|3749|3748.5|3748|3747|2576
1645805110000|2022-02-25 16:05:10|3747.5|3746.5|3747.5|3746.5|3747.5|3747|3747|3746|972
1645805120000|2022-02-25 16:05:20|3748|3747|3748|3747|3748|3747.5|3748|3747|906
1645805130000|2022-02-25 16:05:30|3747.5|3746.5|3748|3747|3748|3747|3747|3746|1317
1645805140000|2022-02-25 16:05:40|3748.5|3747.5|3749|3748|3749|3748|3748.5|3747.5|939
1645805150000|2022-02-25 16:05:50|3748.5|3747.5|3747.5|3747|3748.5|3747.5|3747.5|3747|689
1645805160000|2022-02-25 16:06:00|3748|3747.5|3748.5|3748|3748.5|3748|3748|3747|547
1645805170000|2022-02-25 16:06:10|3748|3747|3748|3747|3748.5|3748|3748|3747|1095
1645805190000|2022-02-25 16:06:30|3748.5|3747.5|3748|3747|3748.5|3748|3748|3747|1660
1645805200000|2022-02-25 16:06:40|||||||||295
1645805210000|2022-02-25 16:06:50|3748.5|3747.5|3748.5|3747.5|3748.5|3747.5|3748|3747.5|841
1645805220000|2022-02-25 16:07:00|3749|3748|3749|3748.5|3749.5|3749|3748.5|3748|1287
1645805230000|2022-02-25 16:07:10|3748.5|3748|3749|3748|3749|3748.5|3748.5|3748|1219
1645805240000|2022-02-25 16:07:20|3748.5|3747.5|3749|3748|3749|3748|3748.5|3747.5|554
1645805260000|2022-02-25 16:07:40|||||||||109
1645805270000|2022-02-25 16:07:50|3748.5|3747.5|3748|3747|3748.5|3748|3748|3747|2257
1645805280000|2022-02-25 16:08:00|3748.5|3747.5|3749|3748|3749|3748|3748.5|3747.5|455
1645805290000|2022-02-25 16:08:10|||||||||145
1645805300000|2022-02-25 16:08:20|||||||||675
1645805310000|2022-02-25 16:08:30|3748.5|3747.5|3748.5|3747.5|3748.5|3748|3748.5|3747.5|1128
1645805320000|2022-02-25 16:08:40|3749|3748|3748.5|3747.5|3749|3748|3748.5|3747.5|3593
1645805330000|2022-02-25 16:08:50|3749|3748|3748|3747|3749|3748|3748|3747|465
1645805340000|2022-02-25 16:09:00|3747.5|3746.5|3747.5|3746.5|3747.5|3746.5|3747.5|3746.5|529
1645805350000|2022-02-25 16:09:10|3748|3747|3748.5|3747.5|3748.5|3747.5|3747.5|3747|2022
1645805360000|2022-02-25 16:09:20|3748|3748|3748|3747.5|3748|3748|3748|3747|2001
1645805370000|2022-02-25 16:09:30|3749|3748|3748.5|3748|3749|3748|3748.5|3748|216
1645805380000|2022-02-25 16:09:40|3748|3747.5|3748|3747|3748|3747.5|3747.5|3746.5|609
1645805390000|2022-02-25 16:09:50||3746.5||3747||3747.5||3746.5|0
1645805400000|2022-02-25 16:10:00|3747.5|3746.5|3747|3746|3748|3747.5|3747|3746|3095
1645805410000|2022-02-25 16:10:10||3746.5||3746.5||3746.5||3746.5|674
1645805420000|2022-02-25 16:10:20|3747.5|3747|3747.5|3747|3748|3747.5|3747|3746.5|2237
1645805430000|2022-02-25 16:10:30|3748|3746.5|3747.5|3746.5|3748|3746.5|3747.5|3746.5|1637
1645805440000|2022-02-25 16:10:40|3748|3747|3748|3747|3748|3747.5|3747.5|3747|2259
1645805450000|2022-02-25 16:10:50||3747.5||3747||3747.5||3747|1378
1645805470000|2022-02-25 16:11:10|3747.5|3746.5|3748|3747|3748|3747|3747.5|3746.5|852
1645805490000|2022-02-25 16:11:30|3748.5|3748|3748.5|3747.5|3748.5|3748|3748|3747|2543
1645805500000|2022-02-25 16:11:40|3748|3748|3748.5|3747.5|3748.5|3748|3748|3747.5|4332
1645805510000|2022-02-25 16:11:50|3749|3748|3751|3750|3752|3750.5|3749|3747.5|5891
1645805520000|2022-02-25 16:12:00|3750.5|3749.5|3751|3750|3751|3750.5|3749.5|3749|1238
1645805530000|2022-02-25 16:12:10|3750.5|3749.5|3750|3749|3750.5|3749.5|3750|3749|1188
1645805540000|2022-02-25 16:12:20|||||||||487
1645805550000|2022-02-25 16:12:30|3750.5|3749.5|3750.5|3749.5|3750.5|3749.5|3750|3749|511
1645805560000|2022-02-25 16:12:40|3750|3749|3750|3749|3750|3749|3750|3749|321
1645805570000|2022-02-25 16:12:50|||||||||359
1645805580000|2022-02-25 16:13:00|3749.5|3748.5|3749.5|3748.5|3749.5|3748.5|3749.5|3748.5|679
1645805590000|2022-02-25 16:13:10|3750|3749|3751.5|3750.5|3751.5|3750.5|3750|3749|1670
1645805600000|2022-02-25 16:13:20|3751|3750|3751.5|3750.5|3751.5|3750.5|3751|3750|1078
1645805610000|2022-02-25 16:13:30|3751|3750|3750.5|3749.5|3751|3750|3750|3749|2755
1645805620000|2022-02-25 16:13:40|3750|3749|3749|3748|3750|3749.5|3749|3748|6765
1645805630000|2022-02-25 16:13:50|3748.5|3747.5|3748.5|3747.5|3748.5|3748|3748.5|3747.5|849
1645805640000|2022-02-25 16:14:00|3749|3748.5|3748.5|3747.5|3749|3748.5|3748.5|3747.5|2963
1645805650000|2022-02-25 16:14:10|3749|3748.5|3749|3748.5|3749.5|3749|3748.5|3748|1596
1645805660000|2022-02-25 16:14:20||3748||3748||3748||3748|334
1645805670000|2022-02-25 16:14:30|3748.5|3747.5|3748|3747|3748.5|3747.5|3748|3747|972
1645805680000|2022-02-25 16:14:40|3747.5|3746.5|3747.5|3746.5|3747.5|3747|3747.5|3746.5|321
1645805690000|2022-02-25 16:14:50|3747|3746|3747|3746|3747|3746|3747|3746|217
1645805700000|2022-02-25 16:15:00|3746.5|3745.5|3746|3745|3746.5|3745.5|3745.5|3745|683
1645805710000|2022-02-25 16:15:10|3745.5|3745.5|3745.5|3744.5|3745.5|3745.5|3745.5|3744.5|681
1645805730000|2022-02-25 16:15:30|3745|3744|3745.5|3744.5|3745.5|3744.5|3745|3744|765
1645805750000|2022-02-25 16:15:50|3746|3745|3747|3746|3747|3746|3745.5|3745|941
1645805760000|2022-02-25 16:16:00|3747.5|3746.5|3747.5|3747|3747.5|3747|3747.5|3746.5|583
1645805770000|2022-02-25 16:16:10||3746.5||3746.5||3746.5||3746.5|409
1645805780000|2022-02-25 16:16:20|3747|3746|3747|3746|3747|3746|3747|3746|2627
1645805790000|2022-02-25 16:16:30|||||||||375
1645805800000|2022-02-25 16:16:40|3746.5|3745.5|3746|3745|3746.5|3745.5|3746|3745|849
1645805810000|2022-02-25 16:16:50|3745.5||3745.5||3745.5||3745.5||212
1645805820000|2022-02-25 16:17:00|3746|3745.5|3746.5|3745.5|3746.5|3745.5|3745.5|3745.5|1276
1645805830000|2022-02-25 16:17:10|3747|3746|3748|3747|3748|3747.5|3747|3746|1257
1645805840000|2022-02-25 16:17:20|3748.5|3747.5|3749|3748|3749|3748|3748.5|3747.5|694
1645805850000|2022-02-25 16:17:30||3748.5||3748||3748.5||3748|60
1645805860000|2022-02-25 16:17:40|3748.5|3747.5|3748.5|3747.5|3748.5|3748|3748.5|3747.5|1233
1645805870000|2022-02-25 16:17:50|||||||||158
1645805880000|2022-02-25 16:18:00|3748|3747|3748|3747|3748.5|3747|3748|3747|287
1645805900000|2022-02-25 16:18:20|3747.5|3746.5|3748|3747.5|3748|3747.5|3747.5|3746.5|1628
1645805910000|2022-02-25 16:18:30|3748.5|3748|3748|3747.5|3748.5|3748|3748|3747.5|1690
1645805920000|2022-02-25 16:18:40|3747.5|3747|3748|3747|3748|3747|3747.5|3747|1140
1645805930000|2022-02-25 16:18:50|3748.5|3747.5|3748.5|3748|3748.5|3748|3748.5|3747.5|748
1645805940000|2022-02-25 16:19:00|3749|3748.5|3749.5|3749|3749.5|3749|3748.5|3748|1161
1645805950000|2022-02-25 16:19:10|3749|3748.5|3748.5|3747.5|3749|3748.5|3748.5|3747.5|1334
1645805970000|2022-02-25 16:19:30|3749|3748|3748.5|3747.5|3749.5|3749|3748.5|3747.5|3410
1645805980000|2022-02-25 16:19:40|3749|3748|3749|3748|3749|3748|3748.5|3747|721
1645805990000|2022-02-25 16:19:50|3749.5|3748.5|3750|3749.5|3750|3749.5|3749.5|3748.5|439
1645806000000|2022-02-25 16:20:00|3750.5|3750|3750.5|3749.5|3750.5|3750|3750.5|3749.5|917
1645806010000|2022-02-25 16:20:10|3750|3749|3750|3749|3750|3749|3750|3749|262
1645806030000|2022-02-25 16:20:30|3749.5|3748.5|3750|3749|3750|3749|3749|3748|257
1645806040000|2022-02-25 16:20:40|3750.5|3749.5|3750|3749|3751|3750.5|3750|3749|2594
1645806050000|2022-02-25 16:20:50|3750.5|3749.5|3750.5|3749.5|3751|3750.5|3750.5|3749.5|1082
1645806060000|2022-02-25 16:21:00|3750|3749|3749.5|3748.5|3750|3749|3749.5|3748.5|201
1645806070000|2022-02-25 16:21:10|3750|3749|3749.5|3749|3750|3749|3749.5|3749|348
1645806080000|2022-02-25 16:21:20|3750|3749.5|3751|3750.5|3751|3750.5|3750|3749.5|2975
1645806090000|2022-02-25 16:21:30|3750.5|3750|3750.5|3749.5|3750.5|3750|3750.5|3749.5|1634
1645806100000|2022-02-25 16:21:40|||||||||918
1645806110000|2022-02-25 16:21:50|||||||||252
1645806120000|2022-02-25 16:22:00|||||||||300
1645806130000|2022-02-25 16:22:10|||||||||257
1645806140000|2022-02-25 16:22:20|3751|3750|3751|3750|3751|3750.5|3751|3749.5|582
1645806150000|2022-02-25 16:22:30|||||||||192
1645806160000|2022-02-25 16:22:40|3751.5|3750.5|3751.5|3751|3752|3751|3751|3750|2647
1645806170000|2022-02-25 16:22:50||3750.5||3750.5||3750.5||3750.5|1052
1645806180000|2022-02-25 16:23:00|3751|3751|3751.5|3751|3751.5|3751|3751|3751|1269
1645806190000|2022-02-25 16:23:10||3750.5||3750.5||3750.5||3750.5|251
1645806200000|2022-02-25 16:23:20|3752|3751|3751.5|3751|3752|3751|3751.5|3751|1594
1645806210000|2022-02-25 16:23:30|3751|3750.5|3751|3750|3751|3750.5|3751|3750|1593
1645806220000|2022-02-25 16:23:40|||||||||100
1645806230000|2022-02-25 16:23:50|3751.5|3750.5|3751.5|3750.5|3751.5|3750.5|3751.5|3750.5|379
1645806240000|2022-02-25 16:24:00|3751|3750|3750.5|3750|3751|3750.5|3750.5|3750|1153
1645806250000|2022-02-25 16:24:10|3751|3749.5|3750.5|3749.5|3751|3750|3750.5|3749.5|1809
1645806260000|2022-02-25 16:24:20|3751|3750|3751|3750|3751|3750|3751|3750|197
1645806270000|2022-02-25 16:24:30||3750.5||3750||3750.5||3750|594
1645806280000|2022-02-25 16:24:40|3750.5|3749.5|3750|3749|3750.5|3749.5|3750|3749|1842
1645806290000|2022-02-25 16:24:50||3749.5||3749.5||3749.5||3749.5|0
1645806300000|2022-02-25 16:25:00|3749.5|3749|3750|3749|3750|3749|3749.5|3748.5|1603
1645806310000|2022-02-25 16:25:10|3750.5|3749.5|3751|3750|3751|3750.5|3750|3749.5|1212
1645806330000|2022-02-25 16:25:30|3750.5|3749.5|3750.5|3749.5|3750.5|3750|3750|3749.5|790
1645806350000|2022-02-25 16:25:50|3751|3750|3751|3750|3751.5|3751|3751|3750|2843
1645806360000|2022-02-25 16:26:00|3750.5|3749.5|3750.5|3749.5|3750.5|3749.5|3750.5|3749.5|182
1645806370000|2022-02-25 16:26:10|3750|3750|3750.5|3749.5|3750.5|3750|3750|3749.5|509
1645806380000|2022-02-25 16:26:20|3750|3749|3750|3749|3750|3749|3750|3748.5|596
1645806390000|2022-02-25 16:26:30|3749.5|3748.5|3750|3749|3750|3749|3749|3748.5|2066
1645806440000|2022-02-25 16:27:20|3750.5|3749.5|3750.5|3749.5|3750.5|3750|3750|3749.5|3310
1645806450000|2022-02-25 16:27:30||3750||3750||3750||3750|607
1645806460000|2022-02-25 16:27:40|3750|3749.5|3750|3749.5|3750|3749.5|3750|3749|2235
1645806470000|2022-02-25 16:27:50|3750.5|3750|3750|3749|3750.5|3750|3750|3749|1139
1645806480000|2022-02-25 16:28:00|3750.5|3749.5|3750.5|3749.5|3750.5|3750|3750.5|3749|870
1645806490000|2022-02-25 16:28:10|3750|3749|3750|3749|3750|3749|3750|3749|1488
1645806500000|2022-02-25 16:28:20|3749.5|3748.5|3749|3748.5|3749.5|3748.5|3749|3748|49735
1645806510000|2022-02-25 16:28:30|3749.5|3748|3749.5|3748.5|3749.5|3748.5|3749.5|3748|745
1645806520000|2022-02-25 16:28:40|3749|3748|3749|3748|3749|3748.5|3749|3747.5|804
1645806530000|2022-02-25 16:28:50|3748.5|3747.5|3747.5|3746|3748.5|3747.5|3747.5|3746|2376
1645806540000|2022-02-25 16:29:00|3747|3745.5|3746.5|3746|3747.5|3746.5|3746.5|3745.5|5507
1645806550000|2022-02-25 16:29:10|3747|3745.5|3747|3746.5|3747.5|3747|3746.5|3745.5|2158
1645806560000|2022-02-25 16:29:20|3746.5|3746|3746.5|3745.5|3747.5|3746.5|3746|3745.5|4576
1645806570000|2022-02-25 16:29:30|3746|3745|3746|3745|3746|3745.5|3745.5|3744.5|1997
1645806580000|2022-02-25 16:29:40|3746.5|3745.5|3747.5|3746|3747.5|3746.5|3746|3745.5|845
1645806590000|2022-02-25 16:29:50|3747|3745.5|3748|3746|3748.5|3747.5|3746.5|3745|2941
1646035200000|2022-02-28 08:00:00|3737.5|3722|3735.5|3733.5|3738|3733.5|3731.5|3722|1809
1646035210000|2022-02-28 08:00:10|3735|3732|3724.5|3722.5|3735|3732|3722|3718.5|24388
1646035220000|2022-02-28 08:00:20|3723.5|3723|3727.5|3725.5|3728.5|3726.5|3723.5|3723|5438
1646035230000|2022-02-28 08:00:30|3726.5|3725|3731|3730|3732.5|3732|3726.5|3724|7153
1646035240000|2022-02-28 08:00:40|3732|3729.5|3730|3729|3732.5|3730.5|3729.5|3727.5|3550
1646035250000|2022-02-28 08:00:50|3729.5|3727.5|3736.5|3733|3736.5|3733|3728.5|3727.5|4849
1646035260000|2022-02-28 08:01:00|3735.5|3733.5|3736.5|3734.5|3738.5|3735|3735.5|3733|2343
1646035270000|2022-02-28 08:01:10|3737|3735|3732.5|3730|3738|3736|3732.5|3730|1690
1646035280000|2022-02-28 08:01:20|3732|3731|3732|3729.5|3734.5|3732.5|3729|3727.5|18947
1646035290000|2022-02-28 08:01:30|3732.5|3730|3734.5|3732|3734.5|3732|3731|3728.5|15120
1646035300000|2022-02-28 08:01:40|3735|3732.5|3738.5|3736.5|3738.5|3736.5|3735|3732.5|1274
1646035310000|2022-02-28 08:01:50|3738|3737|3738|3737|3740.5|3739|3737|3735|13876
1646035320000|2022-02-28 08:02:00|3741.5|3737.5|3742.5|3738.5|3743|3738.5|3740|3737.5|1225
1646035330000|2022-02-28 08:02:10|3741.5||3741.5||3741.5||3741||0
1646035340000|2022-02-28 08:02:20|3741|3737|3739|3736.5|3741|3737|3739|3736.5|1100
1646035350000|2022-02-28 08:02:30|3738.5|3737|3738.5|3737|3738.5|3737|3738|3737|188
1646035360000|2022-02-28 08:02:40|3739|3738|3736|3733|3741|3738|3736|3733|5649
1646035370000|2022-02-28 08:02:50|3735.5|3733.5|3734|3733|3735.5|3734|3734|3733|847
1646035380000|2022-02-28 08:03:00|3733.5|3731|3734|3731.5|3735|3732|3732|3730.5|1083
1646035390000|2022-02-28 08:03:10|3735|3732|3738.5|3735.5|3741|3735.5|3735|3732|24
1646035400000|2022-02-28 08:03:20|3737.5|3733.5|3736|3734.5|3738.5|3734.5|3734.5|3732.5|2935
1646035410000|2022-02-28 08:03:30|3735.5|3735|3740|3735|3740.5|3735|3735.5|3735|536
1646035420000|2022-02-28 08:03:40|3740.5|3735.5|3741.5|3738|3742|3738|3740.5|3735.5|0
1646035430000|2022-02-28 08:03:50|3742.5|3739.5|3745.5|3743.5|3745.5|3743.5|3742|3739.5|2737
1646035440000|2022-02-28 08:04:00|3746|3744|3745.5|3743.5|3748|3745.5|3743.5|3741|4425
1646035450000|2022-02-28 08:04:10|3747|3746|3743.5|3741.5|3747.5|3746|3743.5|3741|2465
1646035460000|2022-02-28 08:04:20|3742.5|3742|3742.5|3740|3742.5|3743|3741.5|3739|939
1646035470000|2022-02-28 08:04:30|3742|3738|3739.5|3736.5|3742|3738|3739.5|3735.5|17
1646035480000|2022-02-28 08:04:40|3739|3734|3740.5|3736.5|3740.5|3737|3736.5|3732.5|3469
1646035490000|2022-02-28 08:04:50|3739.5|3736|3735|3731.5|3739.5|3736|3733|3730|8259
1646035500000|2022-02-28 08:05:00|3734.5|3732|3733|3731|3735.5|3732.5|3732|3730.5|2566
1646035510000|2022-02-28 08:05:10|3734|3732|3737.5|3735|3737.5|3735|3734|3732|1311
1646035520000|2022-02-28 08:05:20|3736.5|3734.5|3736.5|3735|3737.5|3735.5|3736.5|3734.5|1957
1646035530000|2022-02-28 08:05:30|3735|3734.5|3735|3733.5|3735.5|3734.5|3735|3733|680
1646035540000|2022-02-28 08:05:40|3734.5|3733|3732.5|3730.5|3734.5|3733|3732.5|3729.5|1116
1646035550000|2022-02-28 08:05:50|3733.5|3731|3731.5|3729|3735|3732|3731|3729|1773
1646035560000|2022-02-28 08:06:00|3731|3728.5|3733|3731|3733|3731|3729.5|3726.5|1869
1646035570000|2022-02-28 08:06:10|3734|3730.5|3735|3732.5|3735|3732.5|3730.5|3728|1934
1646035580000|2022-02-28 08:06:20|3735.5|3732|3736.5|3733.5|3737.5|3735.5|3733.5|3730.5|3309
1646035590000|2022-02-28 08:06:30|3735.5|3734|3738.5|3735.5|3738.5|3735.5|3735.5|3734|724
1646035600000|2022-02-28 08:06:40|3738|3734.5|3738.5|3736.5|3738.5|3736.5|3735|3733.5|912
1646035610000|2022-02-28 08:06:50|3738|3735.5|3737|3736|3738|3736.5|3736.5|3735.5|1307
1646035620000|2022-02-28 08:07:00|3736.5|3735.5|3732.5|3730.5|3736.5|3735.5|3730.5|3728|2661
1646035630000|2022-02-28 08:07:10|3732|3730|3731.5|3729.5|3732|3730|3730.5|3728.5|876
1646035640000|2022-02-28 08:07:20|3732.5|3730|3732.5|3731.5|3732.5|3731.5|3732|3729.5|478
1646035650000|2022-02-28 08:07:30|3734|3732|3736|3734.5|3737.5|3734.5|3733.5|3732|41
1646035660000|2022-02-28 08:07:40|3736.5|3734|3736.5|3733.5|3737|3734.5|3736.5|3733|276
1646035670000|2022-02-28 08:07:50|3737|3734|3734.5|3732.5|3737|3734.5|3734.5|3732.5|596
1646035680000|2022-02-28 08:08:00|3734|3731.5|3736|3733.5|3736|3733.5|3732|3730|107
1646035690000|2022-02-28 08:08:10|3735.5|3733|3735.5|3732.5|3736|3734|3734.5|3732.5|648
1646035700000|2022-02-28 08:08:20|3735||3734.5||3735.5||3734.5||0
1646035710000|2022-02-28 08:08:30|3735|3733|3736|3733.5|3736|3733.5|3735|3733|330
1646035720000|2022-02-28 08:08:40|3735.5|3733|3734|3732.5|3735.5|3733|3733.5|3732.5|939
1646035730000|2022-02-28 08:08:50|3733.5|3731.5|3733|3731|3733.5|3732.5|3732|3730|2337
1646035740000|2022-02-28 08:09:00|3733.5|3731.5|3732.5|3731|3733.5|3732.5|3732|3731|3313
1646035750000|2022-02-28 08:09:10|3731.5|3730|3733|3731|3733|3731|3730.5|3728.5|1627
1646035760000|2022-02-28 08:09:20|3732.5|3730.5|3731|3728.5|3732.5|3730.5|3730|3728.5|789
1646035770000|2022-02-28 08:09:30|3730.5|3728|3728.5|3727|3730.5|3728.5|3728.5|3727|636
1646035780000|2022-02-28 08:09:40|3728|3728|3730.5|3729|3731|3730|3728|3728|1831
1646035790000|2022-02-28 08:09:50|3731|3729.5|3732|3730|3732|3730.5|3730|3728|9318
1646035800000|2022-02-28 08:10:00|3731.5|3729.5|3738.5|3737|3739|3737|3731|3729.5|3958
1646035810000|2022-02-28 08:10:10|3739|3737.5|3736.5|3736|3742.5|3740.5|3736.5|3735.5|11147
1646035820000|2022-02-28 08:10:20|3737|3735|3738.5|3737|3739.5|3737.5|3736.5|3734.5|4354
1646035830000|2022-02-28 08:10:30|3738|3736.5|3739|3737.5|3739|3737.5|3737.5|3736|519
1646035840000|2022-02-28 08:10:40|3738.5|3737|3737.5|3736.5|3739|3737.5|3737.5|3736.5|942
1646035850000|2022-02-28 08:10:50|3737|3736|3740|3738|3741.5|3739|3737|3735.5|1973
1646035860000|2022-02-28 08:11:00|3739.5|3738.5|3737.5|3736|3739.5|3738.5|3736.5|3735|5163
1646035870000|2022-02-28 08:11:10|3738.5|3736.5|3742|3739.5|3742|3739.5|3738|3736.5|10629
1646035880000|2022-02-28 08:11:20|3742.5|3740|3744|3742|3744|3742.5|3742.5|3740|3228
1646035890000|2022-02-28 08:11:30|3743|3741.5|3742|3740.5|3744|3741.5|3741.5|3739.5|1779
1646035900000|2022-02-28 08:11:40|3743.5|3741|3745|3743.5|3747|3744|3743|3740.5|850
1646035910000|2022-02-28 08:11:50|3745.5|3744|3742|3740.5|3746|3744|3742|3740.5|2583
1646035920000|2022-02-28 08:12:00|3741.5|3741|3742|3740.5|3743|3741.5|3741.5|3740.5|824
1646035930000|2022-02-28 08:12:10|3741.5|3740|3736.5|3735.5|3742|3740.5|3736.5|3734.5|4934
1646035940000|2022-02-28 08:12:20|3737||3736.5||3737||3736||576
1646035950000|2022-02-28 08:12:30|3736|3736|3736|3734.5|3737|3736|3735.5|3733|1462
1646035960000|2022-02-28 08:12:40|3735.5|3733.5|3731.5|3730.5|3735.5|3733.5|3731|3730.5|746
1646035970000|2022-02-28 08:12:50|3731|3731|3731|3729|3733|3732|3729.5|3728|4827
1646035980000|2022-02-28 08:13:00|3731.5|3730|3734|3733|3735|3733.5|3730.5|3729|5236
1646035990000|2022-02-28 08:13:10|3733.5|3732|3734|3733|3734|3733|3733.5|3732|204
1646036000000|2022-02-28 08:13:20|3735|3734|3733|3732|3735.5|3734|3732.5|3731|453
1646036010000|2022-02-28 08:13:30|3732.5|3731|3731|3729|3734|3732.5|3731|3729|2495
1646036020000|2022-02-28 08:13:40|3731.5|3730|3728.5|3727|3731.5|3730|3728.5|3727|865
1646036030000|2022-02-28 08:13:50|3728|3726.5|3726.5|3725.5|3728.5|3727.5|3726.5|3725.5|4605
1646036040000|2022-02-28 08:14:00|3727|3726|3726.5|3726|3728.5|3726.5|3726.5|3725.5|261
1646036050000|2022-02-28 08:14:10|3727|3726.5|3730|3729|3730.5|3729|3726.5|3726.5|1185
1646036060000|2022-02-28 08:14:20|3729.5|3728|3729.5|3728.5|3731|3729|3729|3728|86
1646036070000|2022-02-28 08:14:30|3729|3728|3732|3730|3732.5|3731|3727|3726|5590
1646036080000|2022-02-28 08:14:40|3732.5|3731|3729.5|3728|3732.5|3731|3728.5|3726.5|1124
1646036090000|2022-02-28 08:14:50|3729|3728.5|3731|3729.5|3731|3729.5|3728.5|3726.5|1121
1646036100000|2022-02-28 08:15:00|3730.5|3730.5|3729|3727.5|3732.5|3730.5|3728.5|3727.5|2947
1646036110000|2022-02-28 08:15:10|3728.5|3728.5|3726.5|3725|3729|3728.5|3726.5|3725|990
1646036120000|2022-02-28 08:15:20|3727|3724.5|3726.5|3725.5|3727|3725.5|3725.5|3723.5|226
1646036130000|2022-02-28 08:15:30|3727|3726.5|3727.5|3726.5|3728|3727|3727|3726.5|137
1646036140000|2022-02-28 08:15:40|3728.5|3727|3730|3728.5|3730|3728.5|3727.5|3726.5|857
1646036150000|2022-02-28 08:15:50|3729.5|3728|3731|3730.5|3731|3730.5|3729|3728|4851
1646036160000|2022-02-28 08:16:00|3732.5|3730|3733|3732.5|3733.5|3732.5|3730.5|3730|6725
1646036170000|2022-02-28 08:16:10|3732.5|3732|3730.5|3729.5|3732.5|3732|3730.5|3729.5|1874
1646036180000|2022-02-28 08:16:20|3730|3729|3730|3729|3730.5|3729|3730|3729|151
1646036190000|2022-02-28 08:16:30|3729.5|3728.5|3731|3729|3731|3729|3728|3726.5|1219
1646036200000|2022-02-28 08:16:40|3731.5|3729.5|3731|3730|3732|3730|3731|3729.5|40
1646036210000|2022-02-28 08:16:50|3730.5|3729|3729.5|3728.5|3730.5|3729.5|3729.5|3728.5|616
1646036220000|2022-02-28 08:17:00|3730|3729|3732.5|3730.5|3732.5|3730.5|3730|3729|774
1646036230000|2022-02-28 08:17:10|3732||3732||3732||3732||0
1646036240000|2022-02-28 08:17:20|3731.5|3729.5|3730.5|3729.5|3731.5|3729.5|3729.5|3728.5|4762
1646036250000|2022-02-28 08:17:30|3731|3729|3728.5|3728|3731.5|3729|3728.5|3728|3199
1646036260000|2022-02-28 08:17:40|3728|3727.5|3724.5|3723.5|3729.5|3728|3724.5|3723.5|1500
1646036270000|2022-02-28 08:17:50|3726|3724.5|3730|3728.5|3730|3728.5|3726|3724.5|529
1646036280000|2022-02-28 08:18:00|3729.5|3729|3733|3731.5|3733.5|3732|3729.5|3728.5|4321
1646036290000|2022-02-28 08:18:10|3732.5|3731|3730|3729|3732.5|3731|3729.5|3729|2017
1646036300000|2022-02-28 08:18:20|3730.5|3729.5|3731|3729|3733|3731.5|3730.5|3729|915
1646036310000|2022-02-28 08:18:30|3731.5|3729.5|3732|3730.5|3733|3731|3731.5|3729.5|490
1646036320000|2022-02-28 08:18:40|3731.5|3729.5|3731|3730|3732|3731|3730|3728.5|4316
1646036330000|2022-02-28 08:18:50|3730.5|3730.5|3730.5|3729|3732|3730.5|3730.5|3728.5|2243
1646036340000|2022-02-28 08:19:00|3730|3728.5|3727.5|3726.5|3730|3728.5|3726.5|3725.5|273
1646036350000|2022-02-28 08:19:10|3728|3727|3729.5|3728|3729.5|3728|3728|3727|311
1646036360000|2022-02-28 08:19:20|3729|3727.5|3729.5|3728|3729.5|3728|3728.5|3727.5|140
1646036370000|2022-02-28 08:19:30|3730|3728.5|3730.5|3729|3731|3729|3730|3728.5|255
1646036380000|2022-02-28 08:19:40|3730|3728.5|3731.5|3730.5|3731.5|3730.5|3728.5|3727.5|3058
1646036390000|2022-02-28 08:19:50|3731|3729.5|3730|3728.5|3731|3729.5|3729|3727.5|818
1646036400000|2022-02-28 08:20:00|3729.5|3728|3731|3729.5|3731|3729.5|3729|3727.5|417
1646036410000|2022-02-28 08:20:10|3730|3729|3728.5|3727.5|3730.5|3729|3728.5|3727|1354
1646036420000|2022-02-28 08:20:20|3729|3728|3727.5|3726|3729|3728|3727.5|3725.5|354
1646036430000|2022-02-28 08:20:30|3728|3726.5|3728|3727|3728|3727|3728|3726.5|57
1646036440000|2022-02-28 08:20:40|3727.5|3726.5|3727|3726|3728|3726.5|3727|3726|465
1646036450000|2022-02-28 08:20:50|3727.5|3725.5|3722|3721|3727.5|3725.5|3722|3720.5|3075
1646036460000|2022-02-28 08:21:00|3721.5|3720.5|3720.5|3719|3721.5|3720.5|3719.5|3719|3545
1646036470000|2022-02-28 08:21:10|3721|3719.5|3721|3720|3724|3722.5|3721|3719.5|16041
1646036480000|2022-02-28 08:21:20|3720.5||3721||3721||3720.5||297
1646036490000|2022-02-28 08:21:30|3722|3720.5|3720|3719|3722.5|3720.5|3720|3719|1271
1646036500000|2022-02-28 08:21:40|3719.5|3718.5|3719|3717.5|3720|3718.5|3719|3717.5|263
1646036510000|2022-02-28 08:21:50|3718.5|3717|3719|3717.5|3719|3717.5|3718|3717|328
1646036520000|2022-02-28 08:22:00|3719.5|3718|3721|3720|3722|3721.5|3719.5|3718|840
1646036530000|2022-02-28 08:22:10|3720.5|3719.5|3720|3718|3721|3719.5|3718.5|3717.5|438
1646036540000|2022-02-28 08:22:20||3718.5||3719||3719||3718.5|105
1646036550000|2022-02-28 08:22:30|3719.5|3718.5|3718|3717|3719.5|3718.5|3718|3716|128
1646036560000|2022-02-28 08:22:40|3717.5|3716.5|3717.5|3716|3717.5|3716.5|3717.5|3716|379
1646036570000|2022-02-28 08:22:50|3717|3715.5|3714.5|3712.5|3717|3715.5|3714.5|3712.5|698
1646036580000|2022-02-28 08:23:00|3714|3712|3713.5|3712|3714|3712|3713.5|3712|2
1646036590000|2022-02-28 08:23:10|3714|3712.5|3716.5|3715|3716.5|3715|3713.5|3712|5101
1646036600000|2022-02-28 08:23:20|3716|3715.5|3715.5|3714|3716.5|3715.5|3715|3714|2147
1646036610000|2022-02-28 08:23:30|3714.5|3713|3715.5|3714|3715.5|3714|3713.5|3712|756
1646036620000|2022-02-28 08:23:40|3716.5|3714.5|3717.5|3715|3717.5|3715.5|3716.5|3714.5|435
1646036630000|2022-02-28 08:23:50|3717|3715.5|3717|3715.5|3719|3717|3717|3715.5|1419
1646036640000|2022-02-28 08:24:00|3716.5|3716|3716.5|3715.5|3716.5|3716|3716.5|3715.5|0
1646036650000|2022-02-28 08:24:10|3716|3716|3712.5|3711.5|3716|3716|3712|3711.5|4628
1646036660000|2022-02-28 08:24:20|3712|3711|3714.5|3713.5|3715|3713.5|3711.5|3709.5|1491
1646036670000|2022-02-28 08:24:30|3714|3713|3712.5|3710.5|3714.5|3713.5|3712|3710.5|4600
1646036680000|2022-02-28 08:24:40|3712|3710|3708.5|3708|3712|3710|3708.5|3708|27
1646036690000|2022-02-28 08:24:50|3709|3707|3708.5|3707|3709|3707|3707|3705.5|104
1646036700000|2022-02-28 08:25:00|3708|3706.5|3707.5|3706.5|3708.5|3706.5|3706|3703.5|2065
1646036710000|2022-02-28 08:25:10|3708.5|3707|3708.5|3707.5|3708.5|3707.5|3708.5|3707|60
1646036720000|2022-02-28 08:25:20|3709.5|3708|3709|3708|3709.5|3708|3707.5|3706.5|2776
1646036730000|2022-02-28 08:25:30|3709.5|3708.5|3710.5|3709.5|3711.5|3710|3709.5|3708.5|1491
1646036740000|2022-02-28 08:25:40|3710|3708.5|3709|3708|3710.5|3708.5|3708.5|3707|506
1646036750000|2022-02-28 08:25:50|3708.5|3707.5|3705|3703.5|3708.5|3707.5|3705|3703.5|466
1646036760000|2022-02-28 08:26:00|3704.5|3704|3708.5|3706.5|3708.5|3706.5|3704.5|3704|2527
1646036770000|2022-02-28 08:26:10|3709|3707.5|3713.5|3712.5|3714.5|3712.5|3709|3707.5|3746
1646036780000|2022-02-28 08:26:20|3714|3713|3712.5|3711.5|3715|3713.5|3712.5|3711.5|7666
1646036790000|2022-02-28 08:26:30|3712|3710.5|3710|3708.5|3712|3710.5|3710|3708.5|300
1646036800000|2022-02-28 08:26:40|3709.5|3707.5|3712.5|3711.5|3713.5|3711.5|3709.5|3707.5|3549
1646036810000|2022-02-28 08:26:50|||||||||185
1646036820000|2022-02-28 08:27:00|3712|3710.5|3713|3711.5|3715|3714|3711.5|3710.5|1202
1646036830000|2022-02-28 08:27:10|3713.5|3712|3713|3711.5|3713.5|3712.5|3712.5|3711.5|462
1646036840000|2022-02-28 08:27:20|3712.5|3711|3712|3711|3713|3711.5|3712|3710.5|341
1646036850000|2022-02-28 08:27:30|3711.5|3711.5|3711.5|3710.5|3712|3711.5|3711.5|3710.5|417
1646036860000|2022-02-28 08:27:40|3712|3711|3712|3711|3712|3711|3710.5|3710|844
1646036870000|2022-02-28 08:27:50|||||||||53
1646036880000|2022-02-28 08:28:00|3711.5|3710.5|3711|3709|3711.5|3710.5|3711|3709|1318
1646036890000|2022-02-28 08:28:10|3710.5|3709.5|3709.5|3708|3710.5|3710|3709.5|3708|1722
1646036900000|2022-02-28 08:28:20|3709|3708.5|3712|3711|3712|3711|3708.5|3708.5|1792
1646036910000|2022-02-28 08:28:30|3711.5|3711.5|3716|3714|3716|3714|3711.5|3711.5|1098
1646036920000|2022-02-28 08:28:40|3715.5||3715.5||3716||3715||0
1646036930000|2022-02-28 08:28:50|3715|3713|3713.5|3711|3715|3713|3712.5|3711|337
1646036940000|2022-02-28 08:29:00|3714.5|3711.5|3713|3712|3715|3713|3713|3711.5|77
1646036950000|2022-02-28 08:29:10|3712|3711.5|3715|3714|3715.5|3714|3711.5|3710.5|809
1646036960000|2022-02-28 08:29:20|3714.5|3713.5|3714|3712|3714.5|3713.5|3713.5|3712|777
1646036970000|2022-02-28 08:29:30|3714.5|3713|3714.5|3713.5|3714.5|3713.5|3713.5|3712|256
1646036980000|2022-02-28 08:29:40|3715|3714|3714.5|3713.5|3717.5|3715.5|3714.5|3713.5|2736
1646036990000|2022-02-28 08:29:50|3715.5|3714.5|3715.5|3714.5|3716|3714.5|3714.5|3713.5|1482
1646037000000|2022-02-28 08:30:00|3715|3714|3715|3713.5|3715|3714|3713|3712|3592
1646037010000|2022-02-28 08:30:10|3714.5|3714|3713.5|3712|3714.5|3714.5|3712.5|3712|7536
1646037020000|2022-02-28 08:30:20|3713|3712.5|3713.5|3712|3713.5|3712.5|3712|3710.5|968
1646037030000|2022-02-28 08:30:30|3715|3712.5|3715|3714|3717.5|3716|3714.5|3712.5|578
1646037040000|2022-02-28 08:30:40|3715.5|3714.5|3716.5|3715.5|3717|3716|3715|3714.5|7447
1646037050000|2022-02-28 08:30:50|3715.5|3715|3714.5|3713|3715.5|3715|3713.5|3712|2209
1646037060000|2022-02-28 08:31:00|3715.5|3713.5|3716.5|3714.5|3717|3715.5|3715|3713.5|951
1646037070000|2022-02-28 08:31:10|3716|3715|3717|3715.5|3717|3715.5|3715.5|3715|69
1646037080000|2022-02-28 08:31:20|3715.5|3715|3715.5|3714.5|3716|3715.5|3715.5|3714.5|1222
1646037090000|2022-02-28 08:31:30|3715|3713.5|3717|3715.5|3717|3715.5|3715|3713.5|3309
1646037100000|2022-02-28 08:31:40|3716.5|3715|3718|3716.5|3719|3717.5|3716|3714.5|4985
1646037110000|2022-02-28 08:31:50|3717|3716|3716|3715|3718|3716|3716|3715|820
1646037120000|2022-02-28 08:32:00|3716.5|3714.5|3715|3713.5|3717|3716|3715|3713.5|1036
1646037130000|2022-02-28 08:32:10|3714.5|3713|3715|3714|3715.5|3714|3713.5|3712|303
1646037140000|2022-02-28 08:32:20|3715.5|3714.5|3717|3716|3717.5|3716|3714.5|3714|569
1646037150000|2022-02-28 08:32:30|3718|3716.5|3717|3715|3718|3717|3716.5|3715|397
1646037160000|2022-02-28 08:32:40|3716.5|3714.5|3715|3714|3716.5|3715|3715|3714|2496
1646037170000|2022-02-28 08:32:50|3714.5|3713|3714.5|3713.5|3714.5|3713.5|3713|3712|1710
1646037180000|2022-02-28 08:33:00|3715|3713|3714|3712.5|3715|3713|3714|3712.5|0
1646037190000|2022-02-28 08:33:10|3713|3712|3711.5|3710.5|3713|3712|3711.5|3710.5|215
1646037200000|2022-02-28 08:33:20|3712|3711|3713.5|3711.5|3713.5|3712.5|3712|3711|69
1646037210000|2022-02-28 08:33:30|3714|3712|3716|3714.5|3716.5|3714.5|3713.5|3712|669
1646037220000|2022-02-28 08:33:40|3715.5|3715|3716.5|3715.5|3716.5|3715.5|3715.5|3715|5082
1646037230000|2022-02-28 08:33:50|3716|3716|3722|3720.5|3722|3720.5|3716|3716|13362
1646037240000|2022-02-28 08:34:00|3722.5|3721|3719|3718|3722.5|3721.5|3719|3718|4696
1646037250000|2022-02-28 08:34:10|3718.5|3717.5|3716.5|3715.5|3718.5|3717.5|3716|3715|2992
1646037260000|2022-02-28 08:34:20|3716|3714.5|3713.5|3711.5|3716|3714.5|3713.5|3711.5|413
1646037270000|2022-02-28 08:34:30|3714|3712.5|3715|3714|3715.5|3714.5|3714|3711.5|1080
1646037280000|2022-02-28 08:34:40|3715.5|3713.5|3716|3715|3716.5|3715.5|3715.5|3713.5|1079
1646037290000|2022-02-28 08:34:50|3715.5|3714.5|3713|3711.5|3715.5|3715|3713|3711.5|1429
1646037300000|2022-02-28 08:35:00|3712.5|3712|3713|3712|3714|3712.5|3712.5|3711|336
1646037310000|2022-02-28 08:35:10|3712.5|3711.5|3714|3712.5|3714.5|3712.5|3712|3710|766
1646037320000|2022-02-28 08:35:20|3713.5|3713|3715.5|3714.5|3715.5|3714.5|3713.5|3713|211
1646037330000|2022-02-28 08:35:30|3716|3715|3716.5|3715.5|3717|3715.5|3715.5|3715|224
1646037340000|2022-02-28 08:35:40|3716|3715|3715|3713.5|3716|3715|3715|3713.5|1170
1646037350000|2022-02-28 08:35:50|||||||||23
1646037360000|2022-02-28 08:36:00|3714.5||3714||3714.5||3714||316
1646037370000|2022-02-28 08:36:10|3713.5|3712.5|3714.5|3713.5|3714.5|3713.5|3712.5|3711|965
1646037380000|2022-02-28 08:36:20|3715.5|3714|3714|3713|3715.5|3714|3714|3713|578
1646037390000|2022-02-28 08:36:30|3713.5|3713.5|3713.5|3712.5|3713.5|3713.5|3713.5|3712.5|448
1646037400000|2022-02-28 08:36:40|3714|3712|3715|3714.5|3715|3714.5|3714|3711.5|687
1646037410000|2022-02-28 08:36:50||3714||3714||3714.5||3714|5
1646037420000|2022-02-28 08:37:00|||||||||90
1646037430000|2022-02-28 08:37:10|3715.5|3714.5|3717|3716|3717.5|3716.5|3715.5|3714.5|1098
1646037440000|2022-02-28 08:37:20|3716.5||3716.5||3716.5||3716.5||200
1646037450000|2022-02-28 08:37:30|3716|3715|3716|3714|3716|3715|3716|3714|76
1646037460000|2022-02-28 08:37:40|3715|3714.5|3712.5|3711|3715|3714.5|3712.5|3711|1646
1646037470000|2022-02-28 08:37:50|3712|3710.5|3712.5|3711.5|3712.5|3711.5|3710|3709|1132
1646037480000|2022-02-28 08:38:00|3713|3712|3712.5|3711.5|3713.5|3712|3712.5|3711.5|98
1646037490000|2022-02-28 08:38:10|3713|3712|3713.5|3713|3714.5|3713|3713|3712|325
1646037500000|2022-02-28 08:38:20||3712.5||3712.5||3712.5||3712|74
1646037510000|2022-02-28 08:38:30|3713|3712|3713|3711.5|3713|3712|3713|3711.5|778
1646037520000|2022-02-28 08:38:40|3712.5|3711|3712|3710.5|3712.5|3711.5|3712|3710.5|3016
1646037530000|2022-02-28 08:38:50|3711.5|3711|3712.5|3711.5|3712.5|3711.5|3711.5|3711|303
1646037540000|2022-02-28 08:39:00|3712|3711|3711|3709.5|3712|3711|3711|3709.5|262
1646037550000|2022-02-28 08:39:10|3710.5|3709|3708|3706.5|3710.5|3709|3708|3706.5|1787
1646037560000|2022-02-28 08:39:20|3707.5|3706|3707|3705.5|3708|3706.5|3706|3703.5|619
1646037570000|2022-02-28 08:39:30|3706.5||3706||3706.5||3706||67
1646037580000|2022-02-28 08:39:40|3705.5|3704|3704.5|3703|3705.5|3704.5|3704|3702.5|220
1646037590000|2022-02-28 08:39:50|3704|3702|3704|3703|3704|3703.5|3703|3701.5|766
1646037600000|2022-02-28 08:40:00|3704.5|3703.5|3706|3705|3707|3705.5|3704.5|3703.5|2563
1646037610000|2022-02-28 08:40:10|3706.5|3705.5|3706|3705|3708|3706|3706|3705|1594
1646037620000|2022-02-28 08:40:20|3705.5||3706||3706||3705.5||308
1646037630000|2022-02-28 08:40:30|3707|3705.5|3707|3706|3708|3706|3707|3705.5|106
1646037640000|2022-02-28 08:40:40|3706.5|3705|3708|3706.5|3708|3706.5|3706.5|3705|495
1646037650000|2022-02-28 08:40:50|3707.5|3706|3711|3710|3712|3710|3707.5|3706|2293
1646037660000|2022-02-28 08:41:00|3711.5|3710.5|3709|3708|3711.5|3710.5|3708.5|3707|4076
1646037670000|2022-02-28 08:41:10|3708.5|3707.5|3708.5|3707.5|3708.5|3707.5|3708|3707.5|5
1646037680000|2022-02-28 08:41:20|3708|3707|3707.5|3706.5|3708|3707|3707.5|3706|131
1646037690000|2022-02-28 08:41:30|3708|3707|3708|3707|3708.5|3708|3706.5|3705.5|1271
1646037700000|2022-02-28 08:41:40|3708.5|3706.5|3708.5|3707|3708.5|3707|3707.5|3706.5|593
1646037710000|2022-02-28 08:41:50|3707.5|3706|3705.5|3704.5|3707.5|3706|3705.5|3704.5|109
1646037720000|2022-02-28 08:42:00|3706|3705|3707.5|3706.5|3708.5|3707|3706|3704.5|1294
1646037730000|2022-02-28 08:42:10|3708.5|3707|3709|3707|3709|3707.5|3708|3707|91
1646037740000|2022-02-28 08:42:20|3708.5|3707.5|3712.5|3710.5|3712.5|3710.5|3708|3707.5|134
1646037750000|2022-02-28 08:42:30|3712|3711|3713|3711.5|3713.5|3711.5|3711.5|3711|63
1646037760000|2022-02-28 08:42:40|3712.5|3711|3711.5|3711|3712.5|3711.5|3711.5|3710.5|493
1646037770000|2022-02-28 08:42:50|3712.5|3711.5|3712|3711|3713.5|3712|3711|3709.5|4183
1646037780000|2022-02-28 08:43:00|3712.5|3711.5|3713|3712|3714.5|3713|3712.5|3711|805
1646037790000|2022-02-28 08:43:10|3712.5|3711|3711.5|3710|3713|3712|3711.5|3710|208
1646037800000|2022-02-28 08:43:20|3712|3710.5|3710|3708.5|3712|3710.5|3710|3708.5|256
1646037810000|2022-02-28 08:43:30|3709.5|3709|3707.5|3707|3709.5|3709|3707.5|3707|109
1646037820000|2022-02-28 08:43:40|3708|3707.5|3708.5|3708|3709|3708|3708|3707|1289
1646037830000|2022-02-28 08:43:50|3709|3708.5|3708.5|3707|3710.5|3709.5|3708.5|3707|900
1646037840000|2022-02-28 08:44:00|3709|3707.5|3711.5|3710.5|3711.5|3710.5|3709|3707.5|608
1646037850000|2022-02-28 08:44:10|3712.5|3711|3713|3712.5|3713|3712.5|3712|3711|438
1646037860000|2022-02-28 08:44:20|3712.5|3711.5|3712|3710.5|3713|3712.5|3711|3710.5|1849
1646037870000|2022-02-28 08:44:30|3711|3709.5|3711|3710|3711|3710|3710|3709|3180
1646037880000|2022-02-28 08:44:40|3710.5|3709.5|3712|3711|3712|3711|3709.5|3708.5|3340
1646037890000|2022-02-28 08:44:50|3712.5|3711.5|3714.5|3714|3714.5|3714|3712.5|3711.5|1457
1646037900000|2022-02-28 08:45:00|3714|3713|3711.5|3710.5|3714|3713|3711.5|3710.5|1009
1646037910000|2022-02-28 08:45:10|3711||3711||3711||3711||146
1646037920000|2022-02-28 08:45:20|3711.5|3711|3712.5|3711.5|3712.5|3711.5|3711.5|3711|746
1646037930000|2022-02-28 08:45:30|3712|3710.5|3712|3710.5|3712.5|3711|3711|3710|262
1646037940000|2022-02-28 08:45:40|3712.5|3711|3717|3715.5|3717|3715.5|3712.5|3711|2599
1646037950000|2022-02-28 08:45:50|3717.5|3716|3719|3718.5|3720|3718.5|3717.5|3716|13010
1646037960000|2022-02-28 08:46:00|3719.5|3718|3719.5|3718.5|3720.5|3718.5|3719|3718|866
1646037970000|2022-02-28 08:46:10|3720|3719|3719|3718|3720|3719|3719|3718|1589
1646037980000|2022-02-28 08:46:20|3720.5|3718.5|3720.5|3719.5|3721.5|3720.5|3719.5|3718.5|2284
1646037990000|2022-02-28 08:46:30|3720||3720.5||3720.5||3720||0
1646038000000|2022-02-28 08:46:40|3721|3720|3722.5|3721.5|3724|3722.5|3721|3719.5|888
1646038010000|2022-02-28 08:46:50|3722|3720.5|3721|3719.5|3722|3720.5|3721|3719.5|88
1646038020000|2022-02-28 08:47:00|3720.5|3720|3721|3720|3721|3720.5|3720.5|3719.5|749
1646038030000|2022-02-28 08:47:10|3721.5|3720.5|3721.5|3720|3721.5|3720.5|3720.5|3720|118
1646038040000|2022-02-28 08:47:20|3721|3719.5|3718|3717|3721|3719.5|3717.5|3717|1062
1646038050000|2022-02-28 08:47:30|3717.5|3716.5|3717.5|3716.5|3718.5|3716.5|3717|3716.5|1734
1646038060000|2022-02-28 08:47:40|3718|3716|3715.5|3714.5|3718|3716|3714.5|3714|2330
1646038070000|2022-02-28 08:47:50|3716|3715|3716.5|3715|3717.5|3716|3716|3714.5|1122
1646038080000|2022-02-28 08:48:00|3716|3714.5|3716|3715|3717|3715.5|3716|3714.5|0
1646038090000|2022-02-28 08:48:10|3717|3715.5|3717.5|3716|3718|3716.5|3717|3715|928
1646038100000|2022-02-28 08:48:20|3718|3716.5|3717.5|3717|3718|3717|3717.5|3716.5|0
1646038110000|2022-02-28 08:48:30|3718.5|3717.5|3719.5|3719|3719.5|3719|3718.5|3717|1435
1646038120000|2022-02-28 08:48:40|3719|3718.5|3719|3718|3719.5|3718.5|3718.5|3717.5|372
1646038130000|2022-02-28 08:48:50|3719.5|3718.5|3719|3718|3719.5|3718.5|3718.5|3717.5|75
1646038140000|2022-02-28 08:49:00|3719.5|3718.5|3721.5|3720.5|3721.5|3720.5|3719|3718|863
1646038150000|2022-02-28 08:49:10|3721|3720|3720|3718.5|3721|3720|3719.5|3718.5|2674
1646038160000|2022-02-28 08:49:20|3719.5|3718|3719.5|3718|3720|3718.5|3716.5|3716|6273
1646038170000|2022-02-28 08:49:30|3719|3717.5|3718.5|3717.5|3719|3717.5|3718.5|3717.5|629
1646038180000|2022-02-28 08:49:40|3719|3718|3718.5|3717.5|3720|3719|3718.5|3717|388
1646038190000|2022-02-28 08:49:50|3719.5|3718|3719|3718|3721|3719|3719|3718|961
1646038200000|2022-02-28 08:50:00|3719.5|3718.5|3721.5|3720.5|3723|3722|3719.5|3718|5555
1646038210000|2022-02-28 08:50:10|3722|3721|3722.5|3721|3723|3721.5|3721.5|3720.5|443
1646038220000|2022-02-28 08:50:20|3722|3720.5|3721.5|3720|3722.5|3720.5|3719.5|3718|775
1646038230000|2022-02-28 08:50:30|3722|3720.5|3722|3721|3722.5|3721|3720.5|3719|1022
1646038240000|2022-02-28 08:50:40|3721.5|3720|3722.5|3721.5|3722.5|3721.5|3721.5|3720|0
1646038250000|2022-02-28 08:50:50|3723|3722|3725.5|3724.5|3726|3724.5|3722.5|3721.5|1570
1646038260000|2022-02-28 08:51:00|3725|3723.5|3724.5|3723.5|3725|3724|3724.5|3723.5|40
1646038270000|2022-02-28 08:51:10|3725|3724|3725.5|3724.5|3725.5|3724.5|3724.5|3723.5|274
1646038280000|2022-02-28 08:51:20|3726|3725|3726|3725.5|3727|3725.5|3726|3725|944
1646038290000|2022-02-28 08:51:30|3727|3724.5|3726|3724.5|3727.5|3725.5|3725.5|3724.5|854
1646038300000|2022-02-28 08:51:40|3725.5|3725|3726|3725|3726|3725|3725.5|3725|390
1646038310000|2022-02-28 08:51:50|3726.5|3725.5|3727.5|3726.5|3728|3726.5|3726.5|3725.5|230
1646038320000|2022-02-28 08:52:00|3727|3727|3727.5|3726.5|3728.5|3727|3727|3726.5|334
1646038330000|2022-02-28 08:52:10|3727|3726|3726|3725|3727|3726|3726|3725|45
1646038350000|2022-02-28 08:52:30|3725.5|3725.5|3726|3725|3726|3725.5|3725.5|3725|60
1646038360000|2022-02-28 08:52:40|3725.5|3724.5|3725|3724.5|3726|3724.5|3725|3723.5|844
1646038370000|2022-02-28 08:52:50|3724.5|3724|3723|3722|3724.5|3724|3723|3722|239
1646038380000|2022-02-28 08:53:00|3722.5|3721.5|3721.5|3720.5|3722.5|3721.5|3721.5|3720.5|0
1646038390000|2022-02-28 08:53:10|3721|3720|3724|3723|3724|3723|3721|3720|476
1646038400000|2022-02-28 08:53:20|3724.5|3723.5|3728.5|3727|3728.5|3727|3724|3723.5|381
1646038410000|2022-02-28 08:53:30|3728|3726.5|3727|3725.5|3728|3726.5|3726.5|3725.5|290
1646038420000|2022-02-28 08:53:40|3727.5|3726|3728|3726.5|3728|3726.5|3727.5|3726|42
1646038430000|2022-02-28 08:53:50|3727.5|3727|3725.5|3724.5|3728|3727|3725.5|3724|336
1646038440000|2022-02-28 08:54:00|3726.5|3725|3727|3725|3727|3725|3726.5|3725|8
1646038450000|2022-02-28 08:54:10|3727.5|3725.5|3726|3725|3728|3726|3725.5|3724.5|25
1646038460000|2022-02-28 08:54:20|3726.5|3726|3728.5|3727|3728.5|3727|3726|3726|0
1646038470000|2022-02-28 08:54:30|3728|3726.5|3725|3724|3728|3726.5|3725|3724|452
1646038480000|2022-02-28 08:54:40|3725.5|3724.5|3727|3725.5|3727.5|3726.5|3725.5|3724.5|530
1646038490000|2022-02-28 08:54:50|3726.5|3726|3727|3726|3727|3726.5|3726.5|3726|182
1646038500000|2022-02-28 08:55:00|3727.5|3726.5|3728.5|3727|3728.5|3727.5|3727.5|3726.5|306
1646038510000|2022-02-28 08:55:10|3728|3727.5|3727.5|3726.5|3728|3727.5|3727|3725.5|100
1646038520000|2022-02-28 08:55:20|3728.5|3727|3728|3727|3728.5|3727|3727.5|3726.5|433
1646038530000|2022-02-28 08:55:30|3727.5|3726.5|3727.5|3726|3728|3727|3727|3725|231
1646038540000|2022-02-28 08:55:40|3727|3725.5|3726|3725|3727|3725.5|3725.5|3724|0
1646038550000|2022-02-28 08:55:50|3727|3725.5|3727.5|3726|3727.5|3726|3727|3725.5|151
1646038560000|2022-02-28 08:56:00|3727||3727||3727||3727||0
1646038570000|2022-02-28 08:56:10|3726.5|3725.5|3727|3726|3727|3726|3725.5|3725|1070
1646038580000|2022-02-28 08:56:20|3728|3727|3727.5|3727|3728|3727|3727.5|3727|66
1646038590000|2022-02-28 08:56:30|3727|3726.5|3726|3725|3727|3726.5|3726|3724.5|245
1646038600000|2022-02-28 08:56:40|3725.5|3724.5|3726|3725|3726|3725|3725|3724.5|387
1646038610000|2022-02-28 08:56:50|3725.5|3724.5|3724.5|3723|3725.5|3724.5|3723.5|3722|1140
1646038620000|2022-02-28 08:57:00|3724|3723.5|3724.5|3723.5|3724.5|3724|3724|3723.5|53
1646038630000|2022-02-28 08:57:10|3725|3724|3726|3724.5|3726|3724.5|3725|3724|584
1646038640000|2022-02-28 08:57:20|3725.5|3724|3725|3724|3725.5|3724|3724|3723.5|649
1646038650000|2022-02-28 08:57:30|3725.5|3725|3726|3725|3726|3725|3725.5|3725|161
1646038660000|2022-02-28 08:57:40|3725.5|3724.5|3725|3724|3725.5|3724.5|3724.5|3724|949
1646038670000|2022-02-28 08:57:50|3725.5|3724.5|3725.5|3724|3726|3724.5|3725|3724|126
1646038690000|2022-02-28 08:58:10|3725|3723.5|3724|3722.5|3725|3723.5|3723.5|3722.5|493
1646038700000|2022-02-28 08:58:20|3725|3723|3727.5|3726.5|3728|3727|3724.5|3723|962
1646038710000|2022-02-28 08:58:30|3728|3727|3730.5|3729.5|3730.5|3729.5|3728|3726.5|2354
1646038720000|2022-02-28 08:58:40|3731|3730.5|3731.5|3730.5|3731.5|3730.5|3730.5|3729.5|594
1646038730000|2022-02-28 08:58:50|3732|3731|3732|3731|3732.5|3731.5|3732|3731|861
1646038740000|2022-02-28 08:59:00|3733|3731.5|3732.5|3732|3733|3732|3732.5|3731.5|6
1646038750000|2022-02-28 08:59:10|3732|3731|3730.5|3729.5|3732|3731|3730.5|3729.5|289
1646038760000|2022-02-28 08:59:20|3730|3728.5|3728|3727|3730|3728.5|3727.5|3725.5|295
1646038770000|2022-02-28 08:59:30|3728.5|3727.5|3729.5|3728.5|3729.5|3728.5|3728.5|3727.5|507
1646038780000|2022-02-28 08:59:40|3729|3728|3728.5|3727.5|3729.5|3728|3728.5|3727.5|251
1646038790000|2022-02-28 08:59:50|3728|3727|3728|3727|3728|3727|3728|3726.5|3
1646038800000|2022-02-28 09:00:00|3728.5||3728||3728.5||3728||79
1646038810000|2022-02-28 09:00:10|3727.5|3726.5|3726.5|3725.5|3728|3727|3726.5|3725.5|465
1646038820000|2022-02-28 09:00:20|3726||3726||3726||3726||221
1646038830000|2022-02-28 09:00:30|3726.5||3726||3726.5||3726||53
1646038840000|2022-02-28 09:00:40|3726.5|3725|3726.5|3725.5|3726.5|3725.5|3725.5|3725|1559
1646038850000|2022-02-28 09:00:50|3727|3726|3726|3725|3727|3726|3726|3725|287
1646038860000|2022-02-28 09:01:00|3725.5|3724.5|3724|3723|3725.5|3725|3724|3723|151
1646038870000|2022-02-28 09:01:10|3725|3723.5|3726.5|3725.5|3727|3725.5|3725|3723.5|459
1646038880000|2022-02-28 09:01:20|3727|3726|3727.5|3726.5|3727.5|3726.5|3727|3726|48
1646038890000|2022-02-28 09:01:30|3728||3728||3728||3728||0
1646038900000|2022-02-28 09:01:40|3729|3727|3730.5|3729.5|3731|3729.5|3729|3727|375
1646038910000|2022-02-28 09:01:50|3731|3730|3730.5|3728.5|3732|3731|3730|3728.5|518
1646038920000|2022-02-28 09:02:00|3731|3729|3730.5|3729.5|3731|3729.5|3730|3728.5|0
1646038930000|2022-02-28 09:02:10|3730|3728.5|3728.5|3727.5|3730|3728.5|3728.5|3727.5|514
1646038940000|2022-02-28 09:02:20|3728|3727|3728.5|3727|3728.5|3727.5|3728|3726.5|0
1646038950000|2022-02-28 09:02:30|3729|3727.5|3730|3728|3730|3728|3729|3727.5|63
1646038960000|2022-02-28 09:02:40|3729.5|3728.5|3731|3730|3731.5|3730|3729.5|3728.5|1579
1646038970000|2022-02-28 09:02:50|3730.5|3729|3727.5|3726|3730.5|3729.5|3727.5|3726|347
1646038980000|2022-02-28 09:03:00|3727|3726.5|3728|3727|3728|3727|3727|3726|433
1646038990000|2022-02-28 09:03:10|3727.5|3726.5|3728|3726.5|3728|3727|3727.5|3726|141
1646039000000|2022-02-28 09:03:20|3727.5|3726|3727.5|3726|3727.5|3726|3727|3726|0
1646039010000|2022-02-28 09:03:30|3727|3725.5|3723.5|3722.5|3727.5|3725.5|3723.5|3722.5|345
1646039020000|2022-02-28 09:03:40|3724|3722|3724.5|3723|3725|3724|3724|3722|798
1646039030000|2022-02-28 09:03:50|3725|3723.5|3725|3724|3726.5|3725|3725|3723.5|528
1646039040000|2022-02-28 09:04:00|3725.5|3724.5|3725.5|3724|3725.5|3724.5|3724.5|3722.5|711
1646039050000|2022-02-28 09:04:10|3726|3724.5|3728|3727|3728|3727|3726|3724.5|329
1646039060000|2022-02-28 09:04:20|3729|3727.5|3729|3728|3729|3728|3729|3727|271
1646039070000|2022-02-28 09:04:30|3728.5|3727|3728.5|3727.5|3729.5|3728|3728|3726.5|14
1646039090000|2022-02-28 09:04:50|||||||||1
1646039100000|2022-02-28 09:05:00|3729.5|3728|3729|3728|3730|3728|3728.5|3728|209
1646039110000|2022-02-28 09:05:10|3728.5|3727.5|3728.5|3727.5|3728.5|3727.5|3728.5|3727.5|71
1646039120000|2022-02-28 09:05:20|3728|3727|3729|3728|3729.5|3728|3728|3726.5|405
1646039130000|2022-02-28 09:05:30|3728.5|3727.5|3728|3727|3728.5|3727.5|3728|3727|555
1646039140000|2022-02-28 09:05:40|3727.5|3726.5|3727.5|3726.5|3728|3727.5|3726|3725|7969
1646039150000|2022-02-28 09:05:50|3727|3726|3730|3729|3730|3729.5|3727|3726|2954
1646039160000|2022-02-28 09:06:00|3729.5|3728.5|3728|3726.5|3729.5|3728.5|3728|3726.5|752
1646039170000|2022-02-28 09:06:10|3728.5|3727|3730.5|3729|3730.5|3730|3728.5|3727|1151
1646039180000|2022-02-28 09:06:20|3730|3729.5|3732.5|3731.5|3732.5|3731.5|3730|3729.5|581
1646039190000|2022-02-28 09:06:30|3733|3732|3733.5|3732.5|3734|3732.5|3733|3732|196
1646039200000|2022-02-28 09:06:40|3734|3733|3734|3733|3734|3733.5|3733.5|3733|840
1646039210000|2022-02-28 09:06:50|3733.5|3732.5|3734|3732.5|3734|3732.5|3733|3732.5|243
1646039220000|2022-02-28 09:07:00|3733.5||3734||3734||3733.5||5
1646039230000|2022-02-28 09:07:10|3733.5|3732|3733|3732|3734|3732|3732.5|3732|146
1646039240000|2022-02-28 09:07:20|3732.5|3731|3731|3730.5|3732.5|3731|3731|3730.5|452
1646039250000|2022-02-28 09:07:30|3730.5|3729.5|3731|3730|3731.5|3730|3730|3729|88
1646039260000|2022-02-28 09:07:40|||||||||15
1646039270000|2022-02-28 09:07:50|3730.5|3729|3730|3728|3731|3729.5|3729|3727|141
1646039280000|2022-02-28 09:08:00|3729.5|3727.5|3729|3728|3729.5|3728|3728.5|3727.5|128
1646039290000|2022-02-28 09:08:10|3729.5|3728.5|3728|3727|3730|3729|3727.5|3726.5|311
1646039300000|2022-02-28 09:08:20|3727.5|3726|3727|3726|3727.5|3726|3726|3724.5|601
1646039310000|2022-02-28 09:08:30|3727.5|3726.5|3729.5|3728|3729.5|3728.5|3727.5|3726.5|1036
1646039320000|2022-02-28 09:08:40|3729|3727.5|3730|3728.5|3730|3728.5|3728.5|3727.5|0
1646039330000|2022-02-28 09:08:50|3729.5|3728|3730|3728.5|3730|3729|3729|3727.5|987
1646039340000|2022-02-28 09:09:00||3729||3729||3729||3729|0
1646039350000|2022-02-28 09:09:10|3729.5||3730||3730||3729.5||0
1646039360000|2022-02-28 09:09:20|3729.5|3728|3730|3729|3730|3729.5|3728|3726.5|1277
1646039370000|2022-02-28 09:09:30|3731|3729.5|3731|3729.5|3732|3730.5|3731|3729.5|334
1646039380000|2022-02-28 09:09:40|3732|3730|3734|3733|3734|3733|3731.5|3730|101
1646039390000|2022-02-28 09:09:50|3733|3732.5|3734|3732.5|3734|3732.5|3732|3731|3378
1646039400000|2022-02-28 09:10:00|3733.5|3731.5|3733|3731.5|3734|3731.5|3732.5|3731.5|233
1646039410000|2022-02-28 09:10:10|3732.5|3731|3731|3729.5|3732.5|3731|3731|3729.5|121
1646039420000|2022-02-28 09:10:20|3730.5|3730|3733|3731.5|3733|3732|3730.5|3730|950
1646039430000|2022-02-28 09:10:30|3732.5|3730.5|3730|3728.5|3732.5|3730.5|3730|3728.5|322
1646039440000|2022-02-28 09:10:40|3729.5|3728|3730|3728.5|3731|3729.5|3729|3727.5|963
1646039450000|2022-02-28 09:10:50|3730.5|3729|3732|3730.5|3732|3731|3730.5|3729|557
1646039460000|2022-02-28 09:11:00|3731.5|3730|3730.5|3729|3731.5|3730|3730|3729|501
1646039470000|2022-02-28 09:11:10|3730|3729.5|3730|3728.5|3730|3730|3730|3728.5|5
1646039480000|2022-02-28 09:11:20|3729.5|3729.5|3730|3729|3730.5|3729.5|3729|3728|228
1646039490000|2022-02-28 09:11:30|3730.5|3729.5|3730.5|3729.5|3730.5|3730|3730|3729|727
1646039500000|2022-02-28 09:11:40|3730|3729|3729.5|3728|3730.5|3729|3729.5|3728|321
1646039510000|2022-02-28 09:11:50|3730|3728.5|3732.5|3731|3732.5|3731.5|3730|3728.5|1442
1646039520000|2022-02-28 09:12:00|3732|3731.5|3732|3730.5|3732|3731.5|3731.5|3730.5|158
1646039530000|2022-02-28 09:12:10|3732.5|3731|3732.5|3731.5|3733|3732|3732|3731|1529
1646039540000|2022-02-28 09:12:20|3733|3732|3731.5|3730.5|3734|3732.5|3731.5|3730.5|2085
1646039560000|2022-02-28 09:12:40|3731|3730|3731|3729.5|3731|3730|3730.5|3729.5|860
1646039570000|2022-02-28 09:12:50|3730.5|3729|3728|3727|3730.5|3729|3728|3727|0
1646039580000|2022-02-28 09:13:00|3729|3727.5|3728.5|3727.5|3729|3728|3728|3727.5|321
1646039590000|2022-02-28 09:13:10|3728|3727|3726.5|3726|3728.5|3727.5|3726.5|3726|890
1646039600000|2022-02-28 09:13:20|3727|3726.5|3730|3729|3730.5|3729.5|3727|3726.5|1334
1646039610000|2022-02-28 09:13:30|3731|3729.5|3730.5|3729|3731|3730|3730|3729|406
1646039620000|2022-02-28 09:13:40|3730|3728.5|3729|3728|3730|3729|3728.5|3727.5|909
1646039630000|2022-02-28 09:13:50|3728.5|3727.5|3728.5|3727|3728.5|3728|3728|3727|528
1646039640000|2022-02-28 09:14:00|3728|3726.5|3728|3727|3728|3727|3727.5|3726.5|1923
1646039650000|2022-02-28 09:14:10|3728.5|3727.5|3729|3728|3729|3728|3728.5|3727.5|559
1646039660000|2022-02-28 09:14:20|3728.5|3728.5|3731|3730|3731|3730|3728.5|3728.5|558
1646039670000|2022-02-28 09:14:30|3730.5|3729.5|3730|3728.5|3731|3729.5|3729.5|3728.5|344
1646039700000|2022-02-28 09:15:00|3729.5|3728|3727|3725.5|3729.5|3728.5|3727|3725.5|845
1646039710000|2022-02-28 09:15:10|3726.5|3726|3728|3727|3728|3727|3726.5|3726|347
1646039720000|2022-02-28 09:15:20|3728.5|3727.5|3729|3728.5|3730|3728.5|3728.5|3727.5|753
1646039730000|2022-02-28 09:15:30|3729.5|3727.5|3729|3727.5|3729.5|3727.5|3728.5|3727|20
1646039740000|2022-02-28 09:15:40|3729.5|3728|3729.5|3728.5|3729.5|3728.5|3729|3727.5|89
1646039750000|2022-02-28 09:15:50|3729|3728|3730|3728.5|3730|3728.5|3729|3728|103
1646039760000|2022-02-28 09:16:00|3730.5|3729|3731|3730|3731|3730|3730.5|3728.5|7
1646039770000|2022-02-28 09:16:10|3730|3729.5|3729.5|3728|3730|3729.5|3729|3728|3069
1646039780000|2022-02-28 09:16:20|3729|3728.5|3731.5|3730.5|3732|3730.5|3729|3728.5|852
1646039790000|2022-02-28 09:16:30|3731|3730|3730.5|3730|3731.5|3730|3730.5|3730|149
1646039800000|2022-02-28 09:16:40|3731.5|3730.5|3731.5|3730.5|3731.5|3730.5|3731|3730|53
1646039820000|2022-02-28 09:17:00|3732|3731|3734|3732.5|3734|3733.5|3732|3731|1471
1646039830000|2022-02-28 09:17:10|3733.5|3733|3733.5|3732.5|3733.5|3733|3733.5|3732.5|125
1646039840000|2022-02-28 09:17:20|3734|3733|3734|3733|3734|3733|3733.5|3732.5|0
1646039850000|2022-02-28 09:17:30|||||||||324
1646039860000|2022-02-28 09:17:40|3734.5|3733.5|3735.5|3734|3735.5|3734|3734.5|3733.5|422
1646039870000|2022-02-28 09:17:50|3735|3734.5|3736|3735|3737|3735.5|3735|3734.5|535
1646039880000|2022-02-28 09:18:00|3736.5|3735.5|3737.5|3736.5|3738|3736.5|3736|3735.5|178
1646039890000|2022-02-28 09:18:10|3737|3736|3736.5|3735.5|3737.5|3736|3736.5|3735|403
1646039900000|2022-02-28 09:18:20|3736||3736.5||3736.5||3736||0
1646039910000|2022-02-28 09:18:30|3736|3735|3734.5|3733|3736|3735|3734.5|3733|681
1646039920000|2022-02-28 09:18:40|3735|3733.5|3735|3734|3735|3734|3735|3733.5|992
1646039930000|2022-02-28 09:18:50|3734.5|3733|3733|3732|3734.5|3733|3733|3732|58
1646039940000|2022-02-28 09:19:00|3734|3732.5|3734|3733|3734|3733.5|3734|3732.5|127
1646039950000|2022-02-28 09:19:10|3733.5|3732.5|3733|3732|3733.5|3732.5|3733|3732|258
1646039960000|2022-02-28 09:19:20|||||||||107
1646039980000|2022-02-28 09:19:40|3733.5|3732.5|3734.5|3733|3734.5|3733|3733|3732.5|828
1646039990000|2022-02-28 09:19:50|3734|3732.5|3734|3732.5|3734.5|3732.5|3733.5|3732.5|289
1646040000000|2022-02-28 09:20:00|3734.5|3733|3733.5|3732.5|3734.5|3733.5|3733.5|3732|144
1646040010000|2022-02-28 09:20:10|3734|3733|3734.5|3733|3734.5|3733|3734|3733|28
1646040030000|2022-02-28 09:20:30|3734||3734||3734||3734||0
1646040040000|2022-02-28 09:20:40|3734.5|3733.5|3733.5|3732.5|3735.5|3734|3732.5|3732|1582
1646040050000|2022-02-28 09:20:50|3734|3733|3733.5|3732.5|3734|3733.5|3733.5|3732.5|571
1646040060000|2022-02-28 09:21:00|3734|3733.5|3734.5|3733|3734.5|3733.5|3733|3732|395
1646040070000|2022-02-28 09:21:10|3735|3733.5|3734.5|3733.5|3735.5|3734.5|3734.5|3733.5|986
1646040080000|2022-02-28 09:21:20|||||||||115
1646040090000|2022-02-28 09:21:30|3734|3732.5|3734|3732.5|3734|3732.5|3734|3732|68
1646040100000|2022-02-28 09:21:40|3733.5|3732|3733|3731.5|3733.5|3732|3730.5|3729|975
1646040110000|2022-02-28 09:21:50|3732.5|3732|3732.5|3731.5|3732.5|3732|3732|3731.5|776
1646040120000|2022-02-28 09:22:00|3733|3732|3733|3732|3733|3732|3733|3732|82
1646040130000|2022-02-28 09:22:10|3732.5|3731.5|3732.5|3731.5|3732.5|3731.5|3732.5|3731.5|132
1646040150000|2022-02-28 09:22:30|3732|3731|3732|3731|3732|3731|3731.5|3730.5|16
1646040160000|2022-02-28 09:22:40|3731.5|3730.5|3731.5|3731|3732|3731|3731|3730|1279
1646040170000|2022-02-28 09:22:50|3731|3730|3731.5|3730|3731.5|3730|3731|3730|154
1646040180000|2022-02-28 09:23:00|3731||3731||3731||3731||190
1646040210000|2022-02-28 09:23:30|3731.5|3730.5|3733|3732|3733|3732|3731.5|3730.5|298
1646040220000|2022-02-28 09:23:40|3732.5|3731.5|3731.5|3730.5|3732.5|3732|3731.5|3730.5|1781
1646040230000|2022-02-28 09:23:50|3731|3730|3731|3730|3731|3730|3730.5|3730|462
1646040240000|2022-02-28 09:24:00|3730.5|3729.5|3730|3728.5|3730.5|3729.5|3730|3728.5|327
1646040250000|2022-02-28 09:24:10|3729.5|3728|3728|3727|3729.5|3728|3728|3726.5|556
1646040260000|2022-02-28 09:24:20|3727.5|3726.5|3727|3726|3727.5|3726.5|3727|3726|5
1646040270000|2022-02-28 09:24:30|3727.5|3726.5|3730.5|3729.5|3731|3729.5|3727.5|3726.5|813
1646040280000|2022-02-28 09:24:40|3730|3729|3730|3729.5|3730.5|3730|3730|3728.5|173
1646040290000|2022-02-28 09:24:50|3730.5|3730|3732.5|3731|3733|3731|3730.5|3730|353
1646040300000|2022-02-28 09:25:00|3732|3731.5|3731|3729.5|3732|3731.5|3731|3729|297
1646040310000|2022-02-28 09:25:10|3730.5|3729|3731|3729.5|3731|3729.5|3729.5|3728.5|201
1646040320000|2022-02-28 09:25:20|3730.5|3729|3730|3729|3730.5|3729|3730|3728.5|301
1646040340000|2022-02-28 09:25:40|3729|3728.5|3729.5|3728.5|3729.5|3728.5|3729|3728.5|94
1646040350000|2022-02-28 09:25:50|3730|3727.5|3728|3727|3730|3727.5|3728|3727|52
1646040360000|2022-02-28 09:26:00|3727.5|3726.5|3727|3726|3727.5|3726.5|3727|3725.5|233
1646040370000|2022-02-28 09:26:10|3727.5|3725.5|3727.5|3726|3727.5|3727|3727.5|3725.5|935
1646040380000|2022-02-28 09:26:20|3727|3725|3726.5|3725.5|3727|3725.5|3726|3725|468
1646040400000|2022-02-28 09:26:40|3726|3725|3725|3723.5|3726|3725|3724.5|3723.5|167
1646040410000|2022-02-28 09:26:50|3724.5||3724.5||3725||3724.5||367
1646040420000|2022-02-28 09:27:00|3725||3724.5||3725||3724.5||0
1646040430000|2022-02-28 09:27:10|3724|3723|3723.5|3722.5|3724|3723.5|3723|3722|861
1646040440000|2022-02-28 09:27:20|||||||||1316
1646040450000|2022-02-28 09:27:30|3723|3722|3722.5|3721|3723|3722|3722.5|3720.5|315
1646040460000|2022-02-28 09:27:40|3723|3721.5|3723|3722|3723|3722|3723|3721.5|7
1646040470000|2022-02-28 09:27:50|3723.5|3721.5|3724.5|3723.5|3724.5|3723.5|3723.5|3721.5|1480
1646040480000|2022-02-28 09:28:00|3724|3723|3724|3722.5|3724|3723|3723.5|3722|707
1646040490000|2022-02-28 09:28:10|3724.5|3723|3724|3722.5|3725|3723.5|3724|3722.5|1545
1646040500000|2022-02-28 09:28:20||3723||3723||3723||3723|250
1646040520000|2022-02-28 09:28:40|3723.5|3722.5|3724|3722.5|3724|3722.5|3723.5|3722.5|1
1646040530000|2022-02-28 09:28:50|3724.5|3723|3724.5|3724|3724.5|3724|3724.5|3723|594
1646040540000|2022-02-28 09:29:00|3724|3723.5|3724|3723|3724|3723.5|3724|3723|1255
1646040550000|2022-02-28 09:29:10|3724.5|3723.5|3725.5|3724.5|3725.5|3724.5|3724|3723.5|717
1646040570000|2022-02-28 09:29:30|3726|3725|3727|3726|3727|3726|3726|3724.5|767
1646040580000|2022-02-28 09:29:40|3727.5|3726.5|3727|3726|3728|3726.5|3726.5|3726|1286
1646040590000|2022-02-28 09:29:50|3726.5|3725.5|3725.5|3723.5|3726.5|3726|3725|3723.5|312
1646040600000|2022-02-28 09:30:00|3726|3724|3728|3726|3728|3727|3726|3724|1285
1646040610000|2022-02-28 09:30:10|3727.5|3725.5|3726.5|3725|3728|3725.5|3726|3725|18
1646040620000|2022-02-28 09:30:20|3726||3726||3726||3725.5||582
1646040630000|2022-02-28 09:30:30|3725.5|3724|3724.5|3723.5|3725.5|3724|3724|3723.5|314
1646040640000|2022-02-28 09:30:40|3725|3724|3725.5|3724.5|3725.5|3724.5|3725|3724|260
1646040650000|2022-02-28 09:30:50|3725|3724|3724.5|3723.5|3725.5|3724|3724.5|3723.5|130
1646040670000|2022-02-28 09:31:10|3724||3724||3724||3724||0
1646040680000|2022-02-28 09:31:20|3723.5|3722.5|3722.5|3721|3723.5|3722.5|3722.5|3721|13
1646040690000|2022-02-28 09:31:30||3721.5||3721.5||3721.5||3721.5|0
1646040700000|2022-02-28 09:31:40|3723.5|3722|3723.5|3722.5|3723.5|3722.5|3723.5|3722|10
1646040720000|2022-02-28 09:32:00|3724|3723|3724|3722.5|3724.5|3723.5|3723.5|3722.5|0
1646040730000|2022-02-28 09:32:10|3723.5|3722|3724|3722.5|3724|3722.5|3722.5|3721.5|143
1646040740000|2022-02-28 09:32:20|3724.5|3723|3724.5|3723.5|3725|3723.5|3724|3723|56
1646040750000|2022-02-28 09:32:30|3724||3724.5||3724.5||3724||93
1646040770000|2022-02-28 09:32:50|3725|3724|3724|3723.5|3725|3724|3724|3723.5|609
1646040780000|2022-02-28 09:33:00||3723||3723||3723||3722.5|9
1646040790000|2022-02-28 09:33:10|3724.5|3722.5|3724.5|3724|3725|3724|3724.5|3722.5|109
1646040800000|2022-02-28 09:33:20|3724|3723.5|3725|3724|3725|3724|3724|3722.5|1134
1646040820000|2022-02-28 09:33:40|3725.5|3724.5|3726|3725|3726.5|3725|3725.5|3724.5|429
1646040830000|2022-02-28 09:33:50|3725.5|3724|3725|3724|3725.5|3724|3725|3724|174
1646040840000|2022-02-28 09:34:00|3725.5|3724.5|3726|3724.5|3726|3724.5|3725.5|3724.5|342
1646040850000|2022-02-28 09:34:10|3725.5|3724|3725|3724|3725.5|3724|3725|3724|0
1646040860000|2022-02-28 09:34:20|3724.5||3725||3725||3724.5||356
1646040880000|2022-02-28 09:34:40|3726|3724.5|3725|3724|3727.5|3726.5|3725|3723.5|212
1646040890000|2022-02-28 09:34:50|3724.5|3723.5|3724|3723|3724.5|3723.5|3724|3723|123
1646040900000|2022-02-28 09:35:00|3724.5|3722.5|3723.5|3722.5|3724.5|3722.5|3723.5|3722.5|0
1646040910000|2022-02-28 09:35:10|3723||3723.5||3723.5||3723||0
1646040920000|2022-02-28 09:35:20|3722.5|3722|3721.5|3720.5|3723|3722|3721|3719.5|831
1646040930000|2022-02-28 09:35:30|3721|3720|3721.5|3720.5|3721.5|3720.5|3721|3719.5|0
1646040940000|2022-02-28 09:35:40|3722|3721|3722|3721|3723|3722.5|3721.5|3720.5|2926
1646040950000|2022-02-28 09:35:50|3721.5|3720.5|3722|3721|3722.5|3722|3721.5|3720.5|1081
1646040970000|2022-02-28 09:36:10|||||||||3
1646040980000|2022-02-28 09:36:20|3721.5|3721.5|3723|3721.5|3723|3721.5|3721.5|3721.5|137
1646040990000|2022-02-28 09:36:30|3722.5||3722.5||3723.5||3722.5||2
1646041000000|2022-02-28 09:36:40|3723||3722.5||3723||3722.5||0
1646041010000|2022-02-28 09:36:50|3722|3720.5|3722|3721|3722|3721|3721.5|3720.5|158
1646041020000|2022-02-28 09:37:00|3722.5|3721.5|3722.5|3721.5|3722.5|3721.5|3722|3721|429
1646041030000|2022-02-28 09:37:10|3723|3722|3724.5|3723.5|3724.5|3723.5|3723|3722|453
1646041040000|2022-02-28 09:37:20|3723.5|3723|3723|3722|3723.5|3723|3722|3721.5|775
1646041050000|2022-02-28 09:37:30|3723.5|3722.5|3723.5|3722|3724|3723|3723|3722|100
1646041060000|2022-02-28 09:37:40|3723|3721|3722|3721|3723|3722|3721.5|3720.5|183
1646041070000|2022-02-28 09:37:50|3721.5|3720.5|3721|3719.5|3721.5|3720.5|3720|3719|1281
1646041080000|2022-02-28 09:38:00|3721.5|3720|3723.5|3722.5|3723.5|3722.5|3721.5|3719.5|603
1646041090000|2022-02-28 09:38:10|3723|3723|3722|3720.5|3723|3723|3722|3720.5|463
1646041100000|2022-02-28 09:38:20|3721.5||3721.5||3721.5||3721.5||0
1646041110000|2022-02-28 09:38:30|3722|3721|3723|3721.5|3723|3721.5|3722|3721|229
1646041120000|2022-02-28 09:38:40|3722.5|3721|3723.5|3722.5|3723.5|3722.5|3722|3721|1099
1646041130000|2022-02-28 09:38:50|3722.5|3722|3724|3723|3724.5|3723|3722.5|3722|542
1646041140000|2022-02-28 09:39:00|3723.5|3722.5|3724|3723|3724|3723|3723|3722.5|54
1646041150000|2022-02-28 09:39:10|3725|3723.5|3724.5|3723.5|3725.5|3724.5|3724.5|3723.5|236
1646041160000|2022-02-28 09:39:20|3724|3723|3723.5|3723|3724|3723|3723|3721.5|1769
1646041170000|2022-02-28 09:39:30|3724|3722.5|3723.5|3722.5|3724|3722.5|3723|3722|993
1646041180000|2022-02-28 09:39:40|3723|3721|3722|3721|3723|3722|3722|3721|19
1646041190000|2022-02-28 09:39:50|3722.5||3722.5||3722.5||3722.5||40
1646041200000|2022-02-28 09:40:00|3722|3720.5|3722|3721|3722.5|3721.5|3721.5|3720.5|0
1646041210000|2022-02-28 09:40:10|3721.5|3720.5|3721.5|3720|3721.5|3720.5|3721|3720|1
1646041220000|2022-02-28 09:40:20|3722|3720.5|3722|3721|3723|3721.5|3722|3720.5|1093
1646041230000|2022-02-28 09:40:30|3721.5|3720.5|3722|3720.5|3722.5|3720.5|3721.5|3720.5|631
1646041240000|2022-02-28 09:40:40|3722.5|3721|3724|3723|3724|3723|3722.5|3721|337
1646041250000|2022-02-28 09:40:50|3723.5|3722.5|3722|3720.5|3723.5|3722.5|3722|3720.5|20
1646041260000|2022-02-28 09:41:00|3721.5||3721.5||3721.5||3721||0
1646041270000|2022-02-28 09:41:10|3721||3722||3722.5||3721||500
1646041280000|2022-02-28 09:41:20|3721.5|3720|3721|3720|3722|3720|3721|3720|538
1646041290000|2022-02-28 09:41:30|3721.5|3720.5|3721.5|3720.5|3722.5|3721|3721.5|3720.5|208
1646041300000|2022-02-28 09:41:40|3722|3720|3722.5|3721|3722.5|3721|3722|3720|62
1646041310000|2022-02-28 09:41:50|3722|3720.5|3722.5|3721|3722.5|3721|3721.5|3720|0
1646041320000|2022-02-28 09:42:00|3722|3720.5|3722.5|3721.5|3722.5|3721.5|3721.5|3720.5|36
1646041330000|2022-02-28 09:42:10|3723|3722|3724.5|3723|3724.5|3723|3723|3722|1580
1646041340000|2022-02-28 09:42:20|3725|3723.5|3725|3723.5|3725.5|3725|3724.5|3723.5|2119
1646041350000|2022-02-28 09:42:30|3725.5|3724|3727|3725.5|3727.5|3725.5|3725.5|3724|1740
1646041360000|2022-02-28 09:42:40|3727.5||3727||3727.5||3726.5||100
1646041370000|2022-02-28 09:42:50|3726.5|3726|3727|3726.5|3727|3726.5|3726.5|3726|0
1646041380000|2022-02-28 09:43:00||3725.5||3726||3726||3725.5|2
1646041390000|2022-02-28 09:43:10|3727.5|3726.5|3729|3728|3729|3728|3727.5|3726.5|338
1646041400000|2022-02-28 09:43:20|3728.5||3729||3729||3728.5||1446
1646041410000|2022-02-28 09:43:30|3728.5|3727.5|3730.5|3729.5|3731|3729.5|3728.5|3727|1204
1646041420000|2022-02-28 09:43:40|3730|3729|3730|3729|3730|3729|3729.5|3729|604
1646041430000|2022-02-28 09:43:50|3730.5|3729.5|3733|3731.5|3733|3731.5|3730.5|3729|716
1646041440000|2022-02-28 09:44:00|3732.5|3731|3732|3730|3733|3731|3730|3729|234
1646041450000|2022-02-28 09:44:10|3731.5||3732||3732||3731.5||0
1646041460000|2022-02-28 09:44:20|3732.5|3730.5|3732|3731|3733|3731.5|3732|3730.5|124
1646041470000|2022-02-28 09:44:30|3731.5|3730|3732.5|3731.5|3732.5|3732|3731.5|3730|1123
1646041480000|2022-02-28 09:44:40|3733|3732|3733|3732|3734|3732|3733|3732|129
1646041490000|2022-02-28 09:44:50|3732.5|3731.5|3733.5|3732|3733.5|3732|3732.5|3731.5|230
1646041500000|2022-02-28 09:45:00|3733|3731.5|3732|3731.5|3733.5|3731.5|3732|3731.5|0
1646041510000|2022-02-28 09:45:10|3732.5|3732|3734.5|3733|3734.5|3733|3732.5|3732|241
1646041520000|2022-02-28 09:45:20|3735.5|3733.5|3736.5|3735|3736.5|3735|3735|3733.5|665
1646041530000|2022-02-28 09:45:30|3737|3735.5|3737.5|3736|3738|3736|3737|3735.5|389
1646041560000|2022-02-28 09:46:00|3737|3735.5|3734.5|3734|3737|3736|3734.5|3734|486
1646041570000|2022-02-28 09:46:10|3735|3734.5|3735.5|3734.5|3735.5|3734.5|3735|3734.5|0
1646041580000|2022-02-28 09:46:20|3736|3735|3735.5|3734.5|3737|3735.5|3735.5|3734|173
1646041590000|2022-02-28 09:46:30|3735|3734|3735|3734|3735.5|3734|3734.5|3734|0
1646041600000|2022-02-28 09:46:40|3735.5|3734.5|3735|3734|3736.5|3735.5|3735|3734|85
1646041610000|2022-02-28 09:46:50|3734|3733.5|3735.5|3734|3735.5|3734.5|3733.5|3732|978
1646041620000|2022-02-28 09:47:00|3735|3733.5|3734|3732.5|3735.5|3733.5|3734|3732.5|268
1646041630000|2022-02-28 09:47:10|3733.5|3732|3733|3732|3734|3733|3733|3732|370
1646041640000|2022-02-28 09:47:20|3732.5|3731.5|3733|3732|3733|3732|3732|3730.5|1206
1646041650000|2022-02-28 09:47:30|3733.5|3731.5|3734|3732.5|3734.5|3732.5|3733.5|3731.5|468
1646041660000|2022-02-28 09:47:40|3734.5|3733|3734.5|3733.5|3734.5|3733.5|3734.5|3733|0
1646041680000|2022-02-28 09:48:00|3734|3732.5|3733.5|3732.5|3734|3733.5|3733.5|3732.5|221
1646041690000|2022-02-28 09:48:10|3734|3733|3736|3734.5|3736|3734.5|3734|3733|134
1646041700000|2022-02-28 09:48:20|3735|3734|3735|3733.5|3735|3734|3734.5|3733|1361
1646041710000|2022-02-28 09:48:30|3734.5||3734||3734.5||3734||0
1646041720000|2022-02-28 09:48:40|3734.5|3734|3735|3734|3735|3734.5|3734.5|3734|678
1646041730000|2022-02-28 09:48:50|3735.5|3734.5|3734.5|3733.5|3736|3735.5|3734|3733.5|1872
1646041740000|2022-02-28 09:49:00|3735|3734|3735|3734|3736|3734.5|3735|3733.5|1097
1646041750000|2022-02-28 09:49:10|3735.5|3734.5|3735.5|3734.5|3735.5|3734.5|3735.5|3734.5|224
1646041760000|2022-02-28 09:49:20|3735|3734|3734.5|3733.5|3735|3734|3733.5|3732.5|1002
1646041770000|2022-02-28 09:49:30|3734|3732.5|3733|3732|3734|3732.5|3733|3732|123
1646041780000|2022-02-28 09:49:40|3732.5|3731.5|3733|3731.5|3733|3731.5|3732.5|3731.5|26
1646041790000|2022-02-28 09:49:50|3732.5|3732|3731|3729|3732.5|3732|3730.5|3729|547
1646041800000|2022-02-28 09:50:00|3730.5|3729.5|3729.5|3728|3731|3730|3729|3728|110
1646041810000|2022-02-28 09:50:10|3730|3729|3733.5|3732|3733.5|3732|3730|3729|3433
1646041820000|2022-02-28 09:50:20|3733||3733.5||3733.5||3733||0
1646041830000|2022-02-28 09:50:30|3733|3731.5|3733|3732|3733|3732|3733|3731.5|1089
1646041840000|2022-02-28 09:50:40||3732.5||3732.5||3732.5||3732.5|0
1646041850000|2022-02-28 09:50:50|3734|3733|3734|3733|3734.5|3733|3733.5|3733|447
1646041860000|2022-02-28 09:51:00|3734.5|3733.5|3734.5|3733.5|3734.5|3733.5|3734.5|3733.5|251
1646041870000|2022-02-28 09:51:10|3734|3733|3733.5|3732|3734|3733.5|3733|3731.5|342
1646041880000|2022-02-28 09:51:20|3734|3732.5|3734.5|3733|3734.5|3733|3734|3732.5|405
1646041890000|2022-02-28 09:51:30|3734||3734||3734||3734||0
1646041900000|2022-02-28 09:51:40|||||||||49
1646041910000|2022-02-28 09:51:50|||||||||92
1646041920000|2022-02-28 09:52:00||3733.5||3733.5||3733.5||3733.5|33
1646041930000|2022-02-28 09:52:10|3735|3734|3736|3734.5|3736|3734.5|3735|3734|6
1646041940000|2022-02-28 09:52:20|3736.5|3735|3736.5|3735.5|3736.5|3735.5|3736.5|3735|0
1646041950000|2022-02-28 09:52:30|3737|3736|3736|3735|3738|3736.5|3735.5|3735|1128
1646041960000|2022-02-28 09:52:40|3736.5|3735.5|3736.5|3735|3736.5|3735.5|3736.5|3735|0
1646041970000|2022-02-28 09:52:50||3735.5||3735.5||3735.5||3735.5|130
1646041980000|2022-02-28 09:53:00||3735||3736||3736||3735|106
1646041990000|2022-02-28 09:53:10|3737.5|3736.5|3738|3737|3738|3737|3737.5|3736.5|511
1646042000000|2022-02-28 09:53:20|3738.5|3737.5|3739.5|3738|3739.5|3738|3738.5|3737.5|286
1646042010000|2022-02-28 09:53:30|3739||3739.5||3739.5||3739||0
1646042020000|2022-02-28 09:53:40|3739||3739||3739||3739||0
1646042030000|2022-02-28 09:53:50|3739.5|3738.5|3737|3736|3739.5|3738.5|3737|3736|1402
1646042040000|2022-02-28 09:54:00|3736.5||3736.5||3736.5||3736.5||0
1646042050000|2022-02-28 09:54:10|3736|3735|3736|3735|3736|3735|3736|3735|171
1646042070000|2022-02-28 09:54:30|3735.5|3734.5|3734.5|3733.5|3735.5|3734.5|3734.5|3733|110
1646042080000|2022-02-28 09:54:40|||||||||8
1646042090000|2022-02-28 09:54:50|3734|3733|3732.5|3731.5|3734|3733|3732.5|3731|742
1646042100000|2022-02-28 09:55:00|3733.5|3732|3734|3732.5|3734.5|3733.5|3733.5|3732|130
1646042110000|2022-02-28 09:55:10|3733.5|3732|3733|3732.5|3734|3732.5|3733|3732|0
1646042120000|2022-02-28 09:55:20|3733.5||3733.5||3733.5||3733.5||0
1646042130000|2022-02-28 09:55:30|3733||3733||3733||3733||19
1646042150000|2022-02-28 09:55:50|3732.5|3732|3731.5|3730.5|3732.5|3732|3731.5|3730.5|1570
1646042160000|2022-02-28 09:56:00||3730||3730.5||3730.5||3730|0
1646042170000|2022-02-28 09:56:10|3732|3731|3732.5|3731.5|3732.5|3731.5|3732|3731|150
1646042190000|2022-02-28 09:56:30|3732|3731|3731.5|3730.5|3732|3731|3731.5|3730.5|581
1646042200000|2022-02-28 09:56:40|3731|3729.5|3730|3728.5|3731|3730|3729.5|3728.5|2973
1646042210000|2022-02-28 09:56:50|3729.5|3728|3729|3727.5|3729.5|3728|3728.5|3727.5|206
1646042220000|2022-02-28 09:57:00|3728.5|3728|3730.5|3729.5|3731|3730|3728|3727.5|2220
1646042230000|2022-02-28 09:57:10|3729.5|3729|3729|3728|3729.5|3729|3728|3727.5|381
1646042240000|2022-02-28 09:57:20|3729.5|3728.5|3729|3728|3729.5|3729|3729|3728|490
1646042250000|2022-02-28 09:57:30|3729.5|3728.5|3731|3729|3731|3729.5|3729.5|3728.5|503
1646042260000|2022-02-28 09:57:40|3730.5|3729.5|3733|3732|3733|3732|3730.5|3729.5|266
1646042270000|2022-02-28 09:57:50|3733.5|3733|3734|3733|3734.5|3733|3733.5|3733|416
1646042280000|2022-02-28 09:58:00|3733.5|3732|3733|3731.5|3733.5|3732|3732.5|3731|891
1646042290000|2022-02-28 09:58:10|3732.5||3732||3733||3732||105
1646042300000|2022-02-28 09:58:20|3731.5|3731|3731|3730|3731.5|3731|3729.5|3728|3149
1646042310000|2022-02-28 09:58:30|3731.5|3730.5|3734|3732.5|3734|3733|3731.5|3730.5|5621
1646042320000|2022-02-28 09:58:40|3734.5||3734||3734.5||3733.5||0
1646042330000|2022-02-28 09:58:50|3733.5||3733.5||3734||3733.5||377
1646042340000|2022-02-28 09:59:00|3733||3733||3733.5||3733||681
1646042350000|2022-02-28 09:59:10|3733.5|3733|3734|3733.5|3734|3733.5|3733.5|3733|761
1646042360000|2022-02-28 09:59:20|3734.5|3734|3735|3734|3735.5|3734.5|3734.5|3733.5|663
1646042370000|2022-02-28 09:59:30|3735.5|3734.5|3736|3734.5|3737|3735.5|3735.5|3734.5|1088
1646042380000|2022-02-28 09:59:40|3735.5|3734|3735.5|3734|3736|3734|3735|3734|150
1646042390000|2022-02-28 09:59:50|3736|3734.5|3735|3734.5|3736|3735|3735|3734|1244
1646042400000|2022-02-28 10:00:00|3735.5|3734|3735|3733.5|3735.5|3734|3734.5|3733.5|1098
1646042410000|2022-02-28 10:00:10|3734.5||3735||3735||3734.5||0
1646042420000|2022-02-28 10:00:20|3735.5|3734|3736|3735.5|3737|3735.5|3735.5|3733.5|712
1646042430000|2022-02-28 10:00:30|3735.5|3735|3734.5|3733|3735.5|3735|3734.5|3733|271
1646042440000|2022-02-28 10:00:40|3735|3733.5|3735.5|3734|3735.5|3734|3735|3733.5|134
1646042450000|2022-02-28 10:00:50|3735|3734.5|3735.5|3734|3735.5|3735|3735|3734|0
1646042470000|2022-02-28 10:01:10|||||||||1
1646042480000|2022-02-28 10:01:20|3736|3734.5|3735|3734|3736.5|3735|3735|3734|1119
1646042490000|2022-02-28 10:01:30|3734.5|3733|3734.5|3733|3734.5|3734|3734.5|3733|695
1646042500000|2022-02-28 10:01:40|3734|3732.5|3733.5|3732.5|3734|3732.5|3733|3732|0
1646042510000|2022-02-28 10:01:50|3734|3733|3735|3733.5|3735|3733.5|3733.5|3733|18
1646042520000|2022-02-28 10:02:00|3734.5|3733|3734.5|3733.5|3735|3733.5|3734.5|3733|0
1646042530000|2022-02-28 10:02:10|3735|3734|3735.5|3734|3735.5|3734|3734.5|3734|0
1646042540000|2022-02-28 10:02:20|3736|3734.5|3735|3734|3736.5|3735|3735|3733.5|122
1646042550000|2022-02-28 10:02:30|3735.5||3735.5||3735.5||3735.5||0
1646042560000|2022-02-28 10:02:40|3735||3734.5||3735||3734.5||247
1646042570000|2022-02-28 10:02:50|3734|3733.5|3734|3732.5|3734|3733.5|3734|3732.5|18
1646042580000|2022-02-28 10:03:00|||||||||150
1646042590000|2022-02-28 10:03:10|3733.5||3734||3734||3733.5||1
1646042610000|2022-02-28 10:03:30|3734.5|3733|3735|3733.5|3735|3733.5|3734.5|3733|154
1646042620000|2022-02-28 10:03:40|3734.5||3734.5||3735||3734.5||0
1646042630000|2022-02-28 10:03:50|3735||3734.5||3735||3734.5||98
1646042640000|2022-02-28 10:04:00|3735|3734|3734.5|3734|3735.5|3734|3734.5|3734|6
1646042650000|2022-02-28 10:04:10|3735|3733.5|3734.5|3733.5|3735|3733.5|3734.5|3733.5|15
1646042660000|2022-02-28 10:04:20|3734||3734||3734||3734||60
1646042680000|2022-02-28 10:04:40|3734.5|3734|3734.5|3733.5|3734.5|3734|3734.5|3733.5|5
1646042690000|2022-02-28 10:04:50|3734|3733|3732.5|3731|3734|3733|3732|3731|554
1646042700000|2022-02-28 10:05:00|3732||3732.5||3732.5||3732||900
1646042720000|2022-02-28 10:05:20||3731.5||3731||3731.5||3731|0
1646042730000|2022-02-28 10:05:30||3731.5||3731.5||3731.5||3731.5|0
1646042740000|2022-02-28 10:05:40|3733|3732|3734.5|3733.5|3735|3733.5|3733|3732|565
1646042750000|2022-02-28 10:05:50|3734|3732.5|3733.5|3732.5|3734|3732.5|3733.5|3732.5|223
1646042760000|2022-02-28 10:06:00|3734|3733|3734.5|3733|3734.5|3733|3734|3733|8
1646042770000|2022-02-28 10:06:10|||||||||3
1646042780000|2022-02-28 10:06:20|3734||3733.5||3734||3733.5||4
1646042790000|2022-02-28 10:06:30|3734|3732.5|3734.5|3733.5|3734.5|3733.5|3734|3732.5|1924
1646042800000|2022-02-28 10:06:40|||||||||1
1646042810000|2022-02-28 10:06:50|3735|3734|3735.5|3735|3735.5|3735|3735|3734|1010
1646042820000|2022-02-28 10:07:00|3736|3735.5|3735|3733.5|3736|3735.5|3734|3733.5|1575
1646042830000|2022-02-28 10:07:10|3734.5|3734|3734.5|3733.5|3735|3734|3734.5|3733.5|32
1646042840000|2022-02-28 10:07:20|||||||||41
1646042850000|2022-02-28 10:07:30|3735|3734|3735.5|3734.5|3735.5|3734.5|3735|3733.5|846
1646042860000|2022-02-28 10:07:40|3735|3733.5|3735|3733.5|3735|3733.5|3735|3733.5|213
1646042870000|2022-02-28 10:07:50|3734.5||3735||3735||3734.5||0
1646042880000|2022-02-28 10:08:00|3734.5|3734|3736|3735.5|3736|3735.5|3734|3734|1255
1646042890000|2022-02-28 10:08:10|3735.5|3734.5|3734.5|3733.5|3735.5|3735|3734.5|3733.5|1093
1646042900000|2022-02-28 10:08:20|3734|3733|3733|3732|3734|3733|3733|3732|531
1646042910000|2022-02-28 10:08:30|3732.5|3731.5|3732|3730.5|3732.5|3731.5|3732|3730.5|260
1646042920000|2022-02-28 10:08:40|3731.5|3731|3732|3731|3732|3731|3731.5|3731|0
1646042930000|2022-02-28 10:08:50|||||||||120
1646042940000|2022-02-28 10:09:00|3731.5|3730.5|3730|3728.5|3731.5|3731|3730|3728.5|237
1646042950000|2022-02-28 10:09:10|3729.5|3728|3729.5|3728|3730|3728|3729.5|3728|75
1646042960000|2022-02-28 10:09:20|3730|3728.5|3730|3728.5|3730|3728.5|3730|3728.5|0
1646042970000|2022-02-28 10:09:30|3729.5|3728|3728|3727.5|3729.5|3728|3728|3727.5|1055
1646042980000|2022-02-28 10:09:40|3728.5|3727|3729|3728.5|3730|3729.5|3728.5|3727|2934
1646042990000|2022-02-28 10:09:50|3728.5|3728|3728.5|3728|3728.5|3728|3728.5|3728|770
1646043000000|2022-02-28 10:10:00||3727.5||3727.5||3727.5||3727.5|52
1646043010000|2022-02-28 10:10:10|3728|3727|3727|3726|3728|3727|3727|3726|262
1646043020000|2022-02-28 10:10:20|3726.5|3725.5|3726.5|3725|3726.5|3725.5|3726|3725|167
1646043030000|2022-02-28 10:10:30|3726|3724.5|3725|3723.5|3726.5|3725|3725|3723.5|43
1646043040000|2022-02-28 10:10:40|3724.5|3723|3723.5|3722.5|3724.5|3723|3723.5|3722.5|165
1646043050000|2022-02-28 10:10:50|3724|3723|3724|3723|3724|3723|3724|3723|6
1646043060000|2022-02-28 10:11:00|3723.5|3722.5|3723.5|3722.5|3724|3722.5|3723.5|3722.5|115
1646043090000|2022-02-28 10:11:30|3724|3723|3724|3723|3724|3723|3724|3723|5
1646043110000|2022-02-28 10:11:50|3724.5|3723.5|3725.5|3724.5|3726.5|3725|3724.5|3723|2556
1646043120000|2022-02-28 10:12:00|3725|3724|3724|3723.5|3725|3724|3724|3723.5|159
1646043130000|2022-02-28 10:12:10||3722.5||3723||3723||3722.5|187
1646043140000|2022-02-28 10:12:20|||||||||8
1646043150000|2022-02-28 10:12:30|3723.5|3722.5|3722.5|3721.5|3723.5|3722.5|3722|3720.5|1045
1646043160000|2022-02-28 10:12:40|3722|3721|3721.5|3720|3722|3721|3721.5|3720|3
1646043170000|2022-02-28 10:12:50|3721|3719.5|3720.5|3719.5|3721.5|3719.5|3720.5|3719.5|104
1646043180000|2022-02-28 10:13:00|||||||||1
1646043190000|2022-02-28 10:13:10|||||||||500
1646043200000|2022-02-28 10:13:20|3721|3720|3722|3720.5|3722|3720.5|3720.5|3720|0
1646043210000|2022-02-28 10:13:30|3721.5||3722||3722||3721.5||0
1646043220000|2022-02-28 10:13:40|3721.5|3721|3722|3720.5|3722|3721|3721.5|3720.5|0
1646043230000|2022-02-28 10:13:50||3721||3721.5||3721.5||3721|0
1646043240000|2022-02-28 10:14:00||3721||3721.5||3721.5||3720.5|70
1646043250000|2022-02-28 10:14:10|3722.5|3722|3723|3722|3723|3722|3722.5|3722|544
1646043260000|2022-02-28 10:14:20|3722.5|3722.5|3723.5|3722.5|3723.5|3722.5|3722.5|3722.5|3118
1646043270000|2022-02-28 10:14:30|3723||3723.5||3723.5||3723||0
1646043280000|2022-02-28 10:14:40|3724|3723|3725.5|3724|3725.5|3724|3724|3723|172
1646043290000|2022-02-28 10:14:50|3725|3724.5|3725|3724|3725|3724.5|3725|3724|245
1646043310000|2022-02-28 10:15:10|3724.5|3723.5|3724|3722.5|3724.5|3723.5|3724|3722.5|375
1646043320000|2022-02-28 10:15:20||3723||3723||3723.5||3722.5|0
1646043330000|2022-02-28 10:15:30|||||||||250
1646043340000|2022-02-28 10:15:40|3724.5|3723.5|3722|3720.5|3724.5|3723.5|3722|3720.5|2310
1646043350000|2022-02-28 10:15:50|3721.5|3720|3721.5|3720.5|3722|3720.5|3720.5|3719.5|248
1646043370000|2022-02-28 10:16:10|3722|3721|3722|3721.5|3723|3721.5|3722|3721|297
1646043380000|2022-02-28 10:16:20||3721||3721||3721||3721|42
1646043390000|2022-02-28 10:16:30|||||||||46
1646043400000|2022-02-28 10:16:40||3720.5||3721||3721||3720.5|67
1646043410000|2022-02-28 10:16:50|3721.5|3720.5|3721|3720|3721.5|3720.5|3721|3720|168
1646043420000|2022-02-28 10:17:00|3720.5||3720.5||3720.5||3720.5||1
1646043430000|2022-02-28 10:17:10|3721|3720.5|3721.5|3721|3722|3721|3721|3720.5|1768
1646043440000|2022-02-28 10:17:20|3722||3722||3722||3721.5||1327
1646043450000|2022-02-28 10:17:30|3721.5|3720.5|3721.5|3720.5|3721.5|3720.5|3721|3720|829
1646043470000|2022-02-28 10:17:50|3722|3721|3723|3721.5|3723|3721.5|3722|3721|89
1646043480000|2022-02-28 10:18:00|3722.5|3722|3723|3722.5|3723|3722.5|3722.5|3722|15
1646043490000|2022-02-28 10:18:10|||||||||65
1646043510000|2022-02-28 10:18:30|3723.5|3723|3723.5|3722.5|3724.5|3723.5|3723.5|3722.5|1971
1646043520000|2022-02-28 10:18:40|3723|3722|3723|3722|3723|3722|3723|3722|783
1646043530000|2022-02-28 10:18:50|3722.5|3721.5|3723|3721.5|3723|3721.5|3722|3721.5|823
1646043540000|2022-02-28 10:19:00|3723.5|3722|3723.5|3722|3724|3722.5|3723|3722|13
1646043550000|2022-02-28 10:19:10|3723|3722.5|3724.5|3723|3724.5|3723|3723|3722.5|37
1646043560000|2022-02-28 10:19:20|3724||3724.5||3724.5||3724||210
1646043570000|2022-02-28 10:19:30|3724||3724||3724||3724||108
1646043580000|2022-02-28 10:19:40|3723.5|3722.5|3723|3722|3723.5|3722.5|3723|3722|517
1646043590000|2022-02-28 10:19:50|3722.5|3721.5|3723.5|3722|3723.5|3722|3722|3720.5|250
1646043600000|2022-02-28 10:20:00|3723|3721.5|3722|3721|3723|3721.5|3722|3721|1004
1646043610000|2022-02-28 10:20:10|3722.5||3722||3722.5||3722||0
1646043620000|2022-02-28 10:20:20|3722.5||3722||3722.5||3722||0
1646043630000|2022-02-28 10:20:30|3722.5||3721.5||3722.5||3721.5||0
1646043640000|2022-02-28 10:20:40|3721|3720|3723|3722|3723|3722|3721|3719.5|470
1646043650000|2022-02-28 10:20:50|3722.5|3721.5|3721.5|3720.5|3722.5|3721.5|3721|3720|1107
1646043660000|2022-02-28 10:21:00|3721|3720|3721|3720|3721|3720|3721|3720|112
1646043670000|2022-02-28 10:21:10|3720.5|3719.5|3720|3719|3720.5|3719.5|3720|3719|0
1646043680000|2022-02-28 10:21:20|3719.5|3718.5|3719.5|3718.5|3720.5|3720|3718.5|3717|3677
1646043690000|2022-02-28 10:21:30|3720|3719|3720.5|3719|3720.5|3719.5|3719|3719|368
1646043700000|2022-02-28 10:21:40|3720|3718.5|3720.5|3720|3720.5|3720|3720|3718.5|500
1646043710000|2022-02-28 10:21:50|3721|3720.5|3720|3719|3721.5|3720.5|3720|3719|1367
1646043720000|2022-02-28 10:22:00|3719.5|3718.5|3720|3718.5|3720|3718.5|3719.5|3718.5|0
1646043730000|2022-02-28 10:22:10|3719.5||3720||3720||3719.5||150
1646043740000|2022-02-28 10:22:20|3719.5||3720||3720||3719.5||245
1646043750000|2022-02-28 10:22:30|3719.5|3719|3721.5|3720.5|3723|3721.5|3719.5|3719|3211
1646043760000|2022-02-28 10:22:40|||||||||400
1646043770000|2022-02-28 10:22:50|3721|3720|3720.5|3719.5|3721|3720|3720.5|3719|696
1646043780000|2022-02-28 10:23:00|3720|3720|3723.5|3722|3723.5|3722|3720|3720|130
1646043790000|2022-02-28 10:23:10|3723|3721.5|3722.5|3721.5|3723.5|3721.5|3722|3721.5|57
1646043810000|2022-02-28 10:23:30|3722|3721|3720.5|3719|3722|3721|3720|3719|1110
1646043820000|2022-02-28 10:23:40|3720|3719.5|3720.5|3720|3720.5|3720|3720|3719.5|761
1646043830000|2022-02-28 10:23:50|3721|3720.5|3721.5|3720|3721.5|3720.5|3720.5|3720|660
1646043840000|2022-02-28 10:24:00|3721|3719.5|3719.5|3718.5|3721.5|3719.5|3719.5|3718.5|2051
1646043850000|2022-02-28 10:24:10|||||||||235
1646043860000|2022-02-28 10:24:20|3719||3719||3719||3719||113
1646043870000|2022-02-28 10:24:30||3718||3718||3718||3718|168
1646043880000|2022-02-28 10:24:40|3718.5|3717.5|3719|3718|3719|3718|3718|3717|1042
1646043890000|2022-02-28 10:24:50|3718.5||3718.5||3718.5||3718.5||146
1646043900000|2022-02-28 10:25:00|3718|3717.5|3719|3718.5|3719|3718.5|3718|3717|4363
1646043910000|2022-02-28 10:25:10|3718.5|3718|3718.5|3717|3718.5|3718|3718.5|3717|515
1646043920000|2022-02-28 10:25:20|3718|3716.5|3717.5|3716|3718|3716.5|3717.5|3716|1774
1646043930000|2022-02-28 10:25:30|3717|3715.5|3717.5|3716.5|3717.5|3716.5|3716.5|3715|568
1646043940000|2022-02-28 10:25:40|3718|3717|3718|3716.5|3718|3717|3717.5|3716.5|2032
1646043950000|2022-02-28 10:25:50|3717.5|3716|3716.5|3715.5|3717.5|3716|3716|3715.5|339
1646043960000|2022-02-28 10:26:00|3717|3716|3716.5|3715.5|3717|3716|3716.5|3715.5|410
1646043970000|2022-02-28 10:26:10|3717||3716.5||3717||3716.5||0
1646043980000|2022-02-28 10:26:20|3717|3716|3717|3716|3717|3716|3717|3716|721
1646043990000|2022-02-28 10:26:30|3716.5|3715.5|3715|3713.5|3716.5|3715.5|3715|3713.5|1111
1646044000000|2022-02-28 10:26:40||3714||3714||3714||3714|0
1646044010000|2022-02-28 10:26:50|3715.5|3714.5|3716|3715|3716|3715|3715.5|3714.5|282
1646044020000|2022-02-28 10:27:00|3715.5|3714.5|3715|3714|3715.5|3714.5|3715|3714|906
1646044030000|2022-02-28 10:27:10|3714.5||3714.5||3714.5||3714.5||1500
1646044040000|2022-02-28 10:27:20|3715||3715||3715||3715||94
1646044050000|2022-02-28 10:27:30|3714.5|3713.5|3713|3712|3714.5|3713.5|3712.5|3711.5|253
1646044060000|2022-02-28 10:27:40|3713.5|3712.5|3714|3713|3714|3713|3713|3712|1356
1646044070000|2022-02-28 10:27:50|||||||||214
1646044080000|2022-02-28 10:28:00|3714.5|3713.5|3713.5|3712.5|3715|3714|3713.5|3712.5|1135
1646044090000|2022-02-28 10:28:10|3713|3712|3712|3711|3713|3712|3711.5|3710|644
1646044100000|2022-02-28 10:28:20|3712.5|3711.5|3713|3712|3713|3712|3712.5|3711.5|128
1646044110000|2022-02-28 10:28:30|3712.5|3711.5|3711.5|3710.5|3712.5|3711.5|3711.5|3710.5|283
1646044120000|2022-02-28 10:28:40||3711||3711||3711||3711|0
1646044130000|2022-02-28 10:28:50|3711|3710|3712|3711|3712|3711|3710|3709|3977
1646044140000|2022-02-28 10:29:00|3712.5|3710.5|3712|3711|3712.5|3711|3711.5|3710.5|1394
1646044150000|2022-02-28 10:29:10|3712.5||3712||3713||3712||752
1646044160000|2022-02-28 10:29:20|3712.5|3710.5|3712|3710.5|3712.5|3711|3711.5|3710.5|177
1646044170000|2022-02-28 10:29:30|3711.5|3711|3711|3709.5|3711.5|3711|3710.5|3709.5|644
1646044180000|2022-02-28 10:29:40|3711.5|3710.5|3711.5|3710.5|3711.5|3710.5|3711.5|3710.5|94
1646044190000|2022-02-28 10:29:50|3711|3710|3710.5|3709|3711|3710|3710|3709|2151
1646044200000|2022-02-28 10:30:00|3710|3708.5|3710.5|3709.5|3710.5|3709.5|3709|3708|879
1646044210000|2022-02-28 10:30:10|3711||3711||3711||3711||0
1646044220000|2022-02-28 10:30:20|3710.5||3710.5||3710.5||3710.5||466
1646044230000|2022-02-28 10:30:30|3710|3709|3710.5|3709.5|3711|3709.5|3710|3709|3656
1646044240000|2022-02-28 10:30:40|3710|3709|3710|3709|3710.5|3709|3709|3708|3435
1646044250000|2022-02-28 10:30:50|3709.5|3708|3708.5|3707.5|3709.5|3708|3708|3707.5|997
1646044260000|2022-02-28 10:31:00|3709|3708|3710.5|3709.5|3711|3709.5|3709|3708|917
1646044270000|2022-02-28 10:31:10|||||||||1161
1646044280000|2022-02-28 10:31:20|3711.5|3710|3710.5|3709.5|3712|3710.5|3710.5|3709.5|1550
1646044300000|2022-02-28 10:31:40|3711||3711||3711||3711||175
1646044310000|2022-02-28 10:31:50|3711.5|3710|3713|3712|3713|3712.5|3711|3709.5|836
1646044320000|2022-02-28 10:32:00|3712.5|3711.5|3713|3712|3713|3712|3711|3710.5|1104
1646044330000|2022-02-28 10:32:10|3713.5|3712.5|3713.5|3712.5|3713.5|3712.5|3713.5|3712.5|237
1646044340000|2022-02-28 10:32:20|||||||||21
1646044350000|2022-02-28 10:32:30|3713|3712|3711.5|3710.5|3713|3712|3711|3710.5|971
1646044360000|2022-02-28 10:32:40|3712||3712||3712||3711.5||0
1646044370000|2022-02-28 10:32:50|3711.5||3711||3712||3711||47
1646044380000|2022-02-28 10:33:00|3711.5||3711.5||3711.5||3711.5||142
1646044390000|2022-02-28 10:33:10|3711|3710|3711.5|3709.5|3712|3711|3710.5|3709.5|1814
1646044400000|2022-02-28 10:33:20|3711|3710|3709.5|3708.5|3711|3710.5|3707.5|3706.5|1484
1646044420000|2022-02-28 10:33:40|3710|3709|3711|3710|3711.5|3710|3710|3709|556
1646044430000|2022-02-28 10:33:50|3710.5|3709|3708.5|3707.5|3710.5|3709.5|3708.5|3707.5|5689
1646044440000|2022-02-28 10:34:00|3708|3707|3707.5|3706|3708.5|3707|3706.5|3705.5|926
1646044450000|2022-02-28 10:34:10|3708|3706.5|3707.5|3707|3708.5|3707|3707.5|3706.5|180
1646044460000|2022-02-28 10:34:20|3708|3706|3707.5|3706|3708.5|3706|3707.5|3706|57
1646044470000|2022-02-28 10:34:30|3707||3707.5||3707.5||3707||0
1646044480000|2022-02-28 10:34:40|3708|3706.5|3709|3708|3710|3708|3708|3706.5|1611
1646044490000|2022-02-28 10:34:50|3708.5|3707|3708|3707|3708.5|3707|3707.5|3706|52
1646044500000|2022-02-28 10:35:00|3708.5|3706.5|3708|3707|3708.5|3707|3707|3706|160
1646044510000|2022-02-28 10:35:10|3708.5||3708||3708.5||3708||0
1646044530000|2022-02-28 10:35:30|3709|3707.5|3709|3708|3709.5|3708|3708.5|3707.5|462
1646044540000|2022-02-28 10:35:40|3709.5|3708.5|3709.5|3708.5|3709.5|3708.5|3709|3708.5|0
1646044550000|2022-02-28 10:35:50|3709|3708|3709|3708|3709.5|3708|3709|3708|46
1646044560000|2022-02-28 10:36:00|3708|3707.5|3706.5|3705.5|3708|3707.5|3706.5|3705.5|1474
1646044570000|2022-02-28 10:36:10|3707|3706|3707|3706|3707.5|3706.5|3707|3706|292
1646044580000|2022-02-28 10:36:20|3707.5|3706.5|3708|3707|3708|3707|3707.5|3706.5|1107
1646044590000|2022-02-28 10:36:30|3708.5|3707.5|3709|3708|3709|3708|3708.5|3707.5|302
1646044600000|2022-02-28 10:36:40|3708.5||3709||3709||3708.5||149
1646044620000|2022-02-28 10:37:00|3709.5|3708.5|3710.5|3709|3710.5|3709|3709.5|3708.5|1379
1646044630000|2022-02-28 10:37:10|3710||3710||3710.5||3709.5||1569
1646044640000|2022-02-28 10:37:20|3710.5||3709.5||3710.5||3709.5||27
1646044650000|2022-02-28 10:37:30|3709|3708.5|3709|3708|3709|3708.5|3709|3708|225
1646044660000|2022-02-28 10:37:40|3709.5||3709.5||3709.5||3709.5||91
1646044670000|2022-02-28 10:37:50|3709|3708.5|3710|3708.5|3710|3708.5|3709|3708.5|50
1646044680000|2022-02-28 10:38:00|3710.5|3709|3710.5|3709.5|3710.5|3709.5|3710|3709|326
1646044700000|2022-02-28 10:38:20|3710|3709|3709.5|3708|3710|3709|3709|3708|862
1646044710000|2022-02-28 10:38:30|3710|3708.5|3710|3709|3710.5|3709|3710|3708.5|67
1646044720000|2022-02-28 10:38:40|3710.5|3708.5|3709.5|3708.5|3710.5|3708.5|3709.5|3708.5|433
1646044730000|2022-02-28 10:38:50|3710|3709|3709.5|3709|3710|3709|3709.5|3709|169
1646044740000|2022-02-28 10:39:00|3710|3709.5|3711.5|3710.5|3711.5|3710.5|3710|3709.5|1218
1646044750000|2022-02-28 10:39:10|3711|3710|3710|3709.5|3712|3710|3710|3709.5|1185
1646044760000|2022-02-28 10:39:20||3709||3709||3709||3709|269
1646044770000|2022-02-28 10:39:30|3709.5|3708|3709|3708|3709.5|3708.5|3709|3708|658
1646044780000|2022-02-28 10:39:40|||||||||4
1646044790000|2022-02-28 10:39:50|3708.5|3707.5|3708|3707|3708.5|3707.5|3707.5|3706.5|868
1646044800000|2022-02-28 10:40:00|3709|3707.5|3708.5|3707.5|3709|3708|3708.5|3707|97
1646044810000|2022-02-28 10:40:10|3709|3708|3710.5|3709.5|3710.5|3709.5|3709|3708|32
1646044820000|2022-02-28 10:40:20|3710|3709|3709|3707.5|3710|3709|3708.5|3707.5|1240
1646044830000|2022-02-28 10:40:30|3708.5|3707|3707.5|3706|3708.5|3707.5|3707|3706|955
1646044840000|2022-02-28 10:40:40|3707|3705.5|3706|3705|3707|3705.5|3706|3705|219
1646044850000|2022-02-28 10:40:50|3705.5|3704.5|3705.5|3704.5|3705.5|3704.5|3705.5|3704.5|971
1646044870000|2022-02-28 10:41:10|3705|3704|3704|3703.5|3705|3704|3704|3703|218
1646044880000|2022-02-28 10:41:20|3703.5|3703|3702|3701.5|3703.5|3703|3702|3701|727
1646044890000|2022-02-28 10:41:30|3702.5||3702.5||3702.5||3702.5||172
1646044900000|2022-02-28 10:41:40|3703|3702|3702.5|3702|3703.5|3702|3702.5|3702|1952
1646044910000|2022-02-28 10:41:50|3703||3703.5||3703.5||3702.5||113
1646044920000|2022-02-28 10:42:00|3703|3702.5|3704.5|3703|3704.5|3703|3703|3702.5|1337
1646044930000|2022-02-28 10:42:10|3704||3704||3704||3704||0
1646044940000|2022-02-28 10:42:20|3704.5||3704.5||3704.5||3704||50
1646044950000|2022-02-28 10:42:30|3704||3704||3704.5||3704||0
1646044960000|2022-02-28 10:42:40|3704.5||3704.5||3704.5||3704.5||1300
1646044970000|2022-02-28 10:42:50|3704||3704.5||3704.5||3704||201
1646044980000|2022-02-28 10:43:00|3704|3702.5|3702.5|3701.5|3704|3702.5|3702.5|3701.5|1271
1646045000000|2022-02-28 10:43:20|3702|3701|3702.5|3701|3702.5|3701|3701.5|3701|891
1646045010000|2022-02-28 10:43:30|3703.5|3701.5|3704|3703|3704.5|3703|3702.5|3701.5|1702
1646045020000|2022-02-28 10:43:40|3704.5|3703.5|3705.5|3704|3706|3704|3704.5|3703.5|912
1646045030000|2022-02-28 10:43:50|3705||3705.5||3705.5||3705||0
1646045040000|2022-02-28 10:44:00|3706|3704.5|3708.5|3707.5|3708.5|3707.5|3705.5|3704.5|205
1646045050000|2022-02-28 10:44:10|3709|3708|3709.5|3708.5|3709.5|3708.5|3708.5|3707.5|352
1646045060000|2022-02-28 10:44:20|3710|3709|3711|3709.5|3711|3709.5|3710|3709|0
1646045070000|2022-02-28 10:44:30|3710.5|3710|3709.5|3708|3710.5|3710|3709.5|3708|469
1646045080000|2022-02-28 10:44:40|3709||3708.5||3709.5||3708.5||0
1646045110000|2022-02-28 10:45:10|3709|3707.5|3709|3707.5|3709.5|3707.5|3708|3707.5|2050
1646045120000|2022-02-28 10:45:20|3708.5||3708.5||3708.5||3708.5||0
1646045130000|2022-02-28 10:45:30|3709|3707|3707.5|3707|3709|3707|3707.5|3707|319
1646045150000|2022-02-28 10:45:50|3707|3706.5|3706.5|3705|3707.5|3706.5|3706.5|3705|784
1646045160000|2022-02-28 10:46:00|3707|3706|3707.5|3706|3707.5|3706|3707|3706|364
1646045170000|2022-02-28 10:46:10|3708|3706.5|3709|3708|3709|3708|3708|3706.5|613
1646045190000|2022-02-28 10:46:30|3708.5|3707.5|3708.5|3707.5|3708.5|3708|3708.5|3707.5|894
1646045200000|2022-02-28 10:46:40|3708|3707|3709|3707.5|3709|3707.5|3708|3707|430
1646045210000|2022-02-28 10:46:50|3708.5||3708.5||3709||3708.5||0
1646045220000|2022-02-28 10:47:00|3709|3708|3711|3710|3711|3710|3709|3708|797
1646045230000|2022-02-28 10:47:10|3710.5|3709.5|3710|3708.5|3710.5|3709.5|3709|3708|445
1646045240000|2022-02-28 10:47:20|3710.5|3709|3710.5|3709.5|3710.5|3709.5|3710.5|3709|0
1646045250000|2022-02-28 10:47:30|3710|3709|3710|3708.5|3710|3709|3710|3708.5|340
1646045260000|2022-02-28 10:47:40|3710.5|3709|3710.5|3709.5|3710.5|3709.5|3710.5|3709|143
1646045270000|2022-02-28 10:47:50|3710|3709|3710.5|3709.5|3710.5|3709.5|3709.5|3709|702
1646045280000|2022-02-28 10:48:00|3711||3711||3711||3710.5||203
1646045290000|2022-02-28 10:48:10|3710.5||3711||3711||3710.5||0
1646045300000|2022-02-28 10:48:20|3711.5|3711|3712.5|3711.5|3712.5|3711.5|3711.5|3710|2750
1646045310000|2022-02-28 10:48:30|3713|3712|3713|3711.5|3713.5|3712|3712.5|3711.5|1050
1646045320000|2022-02-28 10:48:40|3713.5|3712|3713.5|3712|3714|3713|3713|3712|714
1646045330000|2022-02-28 10:48:50|3713|3711.5|3713.5|3712.5|3713.5|3712.5|3713|3711.5|209
1646045340000|2022-02-28 10:49:00|||||||||54
1646045350000|2022-02-28 10:49:10|||||||||5
1646045360000|2022-02-28 10:49:20|3714|3713|3715|3713.5|3715|3714|3712.5|3711.5|4020
1646045370000|2022-02-28 10:49:30|3714.5|3714|3715|3713.5|3715|3714|3714.5|3713.5|1719
1646045380000|2022-02-28 10:49:40|3715.5|3714|3715.5|3714|3715.5|3714.5|3715|3714|337
1646045390000|2022-02-28 10:49:50|3715|3713.5|3714|3712.5|3715.5|3713.5|3713|3712|1142
1646045400000|2022-02-28 10:50:00|3714.5|3713|3714.5|3713.5|3715|3713.5|3714.5|3713|8
1646045410000|2022-02-28 10:50:10|3715|3714.5|3716.5|3715.5|3716.5|3715.5|3715|3714.5|558
1646045420000|2022-02-28 10:50:20|3717|3716.5|3717|3716|3717.5|3716.5|3717|3715.5|438
1646045430000|2022-02-28 10:50:30|3717.5|3716.5|3716.5|3715.5|3717.5|3717|3716|3715.5|503
1646045440000|2022-02-28 10:50:40|3717|3716|3716.5|3715.5|3717.5|3716|3716.5|3715.5|439
1646045450000|2022-02-28 10:50:50|||||||||74
1646045460000|2022-02-28 10:51:00|3716|3715|3716|3714.5|3716.5|3715|3714.5|3714|895
1646045470000|2022-02-28 10:51:10|3715.5|3715|3717|3716|3717.5|3716|3715.5|3715|195
1646045480000|2022-02-28 10:51:20|3716.5|3715.5|3717.5|3716|3717.5|3716|3716|3715|157
1646045490000|2022-02-28 10:51:30|3718|3716.5|3718.5|3717|3719|3717|3718|3716.5|190
1646045510000|2022-02-28 10:51:50|3719||3719||3719||3719||0
1646045520000|2022-02-28 10:52:00|3718.5|3716.5|3716.5|3716|3718.5|3716.5|3716.5|3716|281
1646045530000|2022-02-28 10:52:10|3717|3716.5|3718|3716.5|3718.5|3716.5|3717|3716.5|142
1646045540000|2022-02-28 10:52:20|3717.5||3717.5||3717.5||3717.5||0
1646045560000|2022-02-28 10:52:40|3716.5|3716|3716|3714.5|3717|3716|3716|3714.5|221
1646045570000|2022-02-28 10:52:50|3715.5|3714|3715.5|3714|3715.5|3714|3714|3712.5|484
1646045580000|2022-02-28 10:53:00|3715||3715||3715.5||3715||0
1646045590000|2022-02-28 10:53:10|3715.5||3715.5||3715.5||3715.5||110
1646045600000|2022-02-28 10:53:20|3716|3714.5|3716.5|3715|3717.5|3716|3715.5|3714.5|749
1646045610000|2022-02-28 10:53:30|3716|3715.5|3717|3716|3717|3716|3716|3715.5|0
1646045620000|2022-02-28 10:53:40|3717.5|3716.5|3719|3718|3719.5|3718.5|3717.5|3716.5|1679
1646045640000|2022-02-28 10:54:00|3718.5|3717.5|3718|3716.5|3718.5|3717.5|3718|3716.5|121
1646045650000|2022-02-28 10:54:10|3717.5|3717|3718|3717|3718|3717|3717.5|3716.5|0
1646045660000|2022-02-28 10:54:20|3717|3716.5|3718|3716.5|3718|3717|3717|3716.5|330
1646045670000|2022-02-28 10:54:30|3717.5|3717|3717|3715.5|3717.5|3717|3716.5|3715.5|572
1646045680000|2022-02-28 10:54:40|3717.5|3716|3717|3716|3718|3716.5|3717|3715.5|21
1646045690000|2022-02-28 10:54:50|3717.5|3715.5|3716|3715|3718|3716.5|3716|3715|52
1646045700000|2022-02-28 10:55:00|3716.5|3715.5|3717.5|3716|3718|3717|3716.5|3715.5|616
1646045710000|2022-02-28 10:55:10|3717|3715.5|3716|3715|3718|3716.5|3716|3714.5|0
1646045720000|2022-02-28 10:55:20||3715.5||3715||3715.5||3715|0
1646045730000|2022-02-28 10:55:30|3716.5|3715.5|3716.5|3715|3717|3716|3716.5|3715|453
1646045740000|2022-02-28 10:55:40|3717|3715.5|3717|3715.5|3717|3715.5|3717|3715.5|21
1646045750000|2022-02-28 10:55:50|3716.5|3715|3716|3715|3716.5|3716|3715|3714.5|1184
1646045760000|2022-02-28 10:56:00|3717|3715.5|3717|3716.5|3717.5|3716.5|3717|3715.5|308
1646045770000|2022-02-28 10:56:10|3717.5|3716|3716|3715|3717.5|3716|3716|3715|949
1646045780000|2022-02-28 10:56:20|3715.5|3714.5|3716|3714.5|3716|3715|3715.5|3714|2417
1646045790000|2022-02-28 10:56:30|3715.5|3715|3716|3715|3716|3715.5|3715.5|3714.5|176
1646045810000|2022-02-28 10:56:50|3716.5|3716|3718|3717|3718|3717|3716.5|3716|1822
1646045820000|2022-02-28 10:57:00|3718.5|3716.5|3718|3717|3718.5|3717|3718|3716.5|146
1646045830000|2022-02-28 10:57:10|3717.5|3716.5|3717.5|3716.5|3718|3717.5|3717|3716.5|678
1646045840000|2022-02-28 10:57:20|3717|3716|3715.5|3714|3717|3716|3715.5|3714|1297
1646045850000|2022-02-28 10:57:30|3716|3714.5|3715.5|3714.5|3716|3715|3715.5|3714.5|630
1646045860000|2022-02-28 10:57:40|3716|3715.5|3717|3716|3717|3716|3716|3715.5|422
1646045870000|2022-02-28 10:57:50|3717.5|3717|3717|3716|3717.5|3717|3717|3716|1579
1646045880000|2022-02-28 10:58:00|3716.5|3715.5|3715.5|3714.5|3716.5|3715.5|3715.5|3714.5|351
1646045890000|2022-02-28 10:58:10|3716|3715.5|3716|3715|3716|3715.5|3715.5|3714.5|1089
1646045900000|2022-02-28 10:58:20||3715.5||3715||3715.5||3715|600
1646045910000|2022-02-28 10:58:30|3715.5|3714.5|3715.5|3714.5|3716|3714.5|3715.5|3714.5|79
1646045940000|2022-02-28 10:59:00|3716|3715|3716.5|3715.5|3717|3716|3716|3715|3547
1646045950000|2022-02-28 10:59:10||3716||3715.5||3716||3715.5|928
1646045960000|2022-02-28 10:59:20|3717.5|3716|3718|3717|3718.5|3717.5|3717.5|3716|5317
1646045970000|2022-02-28 10:59:30|3719|3717.5|3718|3717|3720|3718|3718|3717|673
1646045980000|2022-02-28 10:59:40|3717.5|3716.5|3717.5|3716.5|3717.5|3716.5|3717.5|3716|107
1646045990000|2022-02-28 10:59:50|3718|3717|3717.5|3716.5|3719.5|3719|3717.5|3716.5|532
1646046000000|2022-02-28 11:00:00|3717|3716|3717.5|3716.5|3718|3717.5|3716.5|3715.5|2359
1646046010000|2022-02-28 11:00:10|3718|3717|3719|3717.5|3719|3717.5|3718|3717|1048
1646046020000|2022-02-28 11:00:20|3718|3717|3718|3717|3718.5|3717|3717|3716.5|1572
1646046030000|2022-02-28 11:00:30|3717.5||3717.5||3718||3717.5||0
1646046040000|2022-02-28 11:00:40|3718||3718||3718||3717.5||761
1646046050000|2022-02-28 11:00:50|3717.5|3716.5|3717.5|3716.5|3717.5|3716.5|3717.5|3716.5|527
1646046060000|2022-02-28 11:01:00|3718|3717.5|3717.5|3717|3718|3717.5|3717.5|3716.5|1259
1646046070000|2022-02-28 11:01:10|3718|3716.5|3719|3718|3719|3718|3717.5|3716.5|2966
1646046080000|2022-02-28 11:01:20|3719.5|3718.5|3719.5|3718.5|3720|3719|3718.5|3717.5|875
1646046090000|2022-02-28 11:01:30|3719|3718|3718.5|3717.5|3719|3718|3718.5|3717.5|300
1646046100000|2022-02-28 11:01:40|3718|3717|3717.5|3716.5|3718|3717|3717.5|3716.5|190
1646046110000|2022-02-28 11:01:50|3718|3717|3721.5|3720.5|3722|3720.5|3718|3717|3685
1646046120000|2022-02-28 11:02:00|3722|3721|3722|3721|3722.5|3721.5|3722|3720.5|280
1646046130000|2022-02-28 11:02:10|3722.5|3721.5|3723.5|3722|3724|3722.5|3722.5|3721.5|1072
1646046140000|2022-02-28 11:02:20|3723|3721.5|3720.5|3719|3723|3721.5|3720|3719|688
1646046150000|2022-02-28 11:02:30|3721|3719.5|3721|3720|3722.5|3721|3721|3719|896
1646046160000|2022-02-28 11:02:40|3720.5|3719.5|3720.5|3719.5|3720.5|3719.5|3720.5|3719.5|2
1646046170000|2022-02-28 11:02:50|3721|3720|3720.5|3719.5|3721.5|3720.5|3720.5|3719.5|1896
1646046180000|2022-02-28 11:03:00|3721|3719|3720.5|3719|3721|3719|3719|3718|108
1646046190000|2022-02-28 11:03:10|3720|3718.5|3720|3719|3720.5|3719|3720|3718.5|41
1646046200000|2022-02-28 11:03:20|3719.5|3718.5|3719|3718.5|3719.5|3718.5|3719|3718.5|222
1646046210000|2022-02-28 11:03:30|3719.5|3719.5|3719.5|3718.5|3720|3719.5|3719.5|3718.5|10
1646046220000|2022-02-28 11:03:40|3719|3719|3719|3718.5|3719|3719|3719|3718.5|55
1646046230000|2022-02-28 11:03:50|3719.5|3719|3719.5|3718.5|3720|3719|3719.5|3718.5|395
1646046240000|2022-02-28 11:04:00|3719|3718|3718.5|3717.5|3719|3718|3717|3716|986
1646046260000|2022-02-28 11:04:20|3719.5|3718|3720|3719|3721|3719.5|3719|3718|896
1646046270000|2022-02-28 11:04:30|3719.5|3718.5|3718.5|3717.5|3719.5|3719|3718.5|3717.5|1049
1646046280000|2022-02-28 11:04:40||3718||3718||3718||3718|0
1646046290000|2022-02-28 11:04:50|3718|3717.5|3718|3717|3718|3717.5|3718|3717|190
1646046300000|2022-02-28 11:05:00|3718.5|3717.5|3718.5|3718|3718.5|3718|3718.5|3717.5|794
1646046310000|2022-02-28 11:05:10||3717.5||3717.5||3717.5||3717.5|117
1646046320000|2022-02-28 11:05:20|3719|3718|3719.5|3718.5|3720|3718.5|3718.5|3718|878
1646046330000|2022-02-28 11:05:30|3719|3718|3719|3717.5|3719|3718|3718|3717|146
1646046340000|2022-02-28 11:05:40|3718.5|3718|3719|3717.5|3719|3718|3718.5|3717.5|376
1646046350000|2022-02-28 11:05:50|3718.5|3718|3719|3718|3719|3718|3718|3717.5|1036
1646046360000|2022-02-28 11:06:00|3718.5|3717.5|3718|3717|3718.5|3717.5|3718|3717|1331
1646046370000|2022-02-28 11:06:10||3717.5||3717.5||3717.5||3717.5|450
1646046380000|2022-02-28 11:06:20|3719|3718|3719|3718|3719.5|3718.5|3719|3718|114
1646046390000|2022-02-28 11:06:30|||||||||41
1646046400000|2022-02-28 11:06:40|3719.5||3718.5||3719.5||3718.5||331
1646046410000|2022-02-28 11:06:50|3719|3718.5|3718.5|3717.5|3719|3718.5|3718.5|3717.5|1389
1646046430000|2022-02-28 11:07:10|3718|3717|3718.5|3717.5|3718.5|3717.5|3718|3717|1395
1646046460000|2022-02-28 11:07:40|||||||||1000
1646046470000|2022-02-28 11:07:50|3718|3717|3718|3717|3718|3717.5|3717.5|3717|403
1646046480000|2022-02-28 11:08:00|3718.5||3718.5||3718.5||3718||95
1646046500000|2022-02-28 11:08:20|3718|3718|3718.5|3717.5|3718.5|3718|3718|3717|594
1646046520000|2022-02-28 11:08:40|3718|3717|3717.5|3716|3718.5|3717|3717|3716|2423
1646046530000|2022-02-28 11:08:50|3718|3716.5|3718|3717|3718|3717|3718|3716.5|250
1646046540000|2022-02-28 11:09:00|3717.5|3716.5|3716.5|3715.5|3717.5|3716.5|3716.5|3715.5|915
1646046550000|2022-02-28 11:09:10|3717|3716|3717|3716|3718|3717.5|3717|3716|1435
1646046560000|2022-02-28 11:09:20|3717.5||3717||3717.5||3716.5||108
1646046580000|2022-02-28 11:09:40|||||||||158
1646046590000|2022-02-28 11:09:50|||||||||248
1646046600000|2022-02-28 11:10:00|3716.5|3715.5|3716.5|3715|3717|3715.5|3715.5|3715|401
1646046610000|2022-02-28 11:10:10|3716||3716.5||3716.5||3716||0
1646046620000|2022-02-28 11:10:20|3716||3716||3716||3716||0
1646046630000|2022-02-28 11:10:30|3716.5||3716||3716.5||3716||40
1646046640000|2022-02-28 11:10:40|3716.5||3716.5||3716.5||3716||0
1646046650000|2022-02-28 11:10:50|3716|3715.5|3716.5|3715|3717.5|3716.5|3716|3715|1342
1646046660000|2022-02-28 11:11:00|3716||3715.5||3716.5||3715.5||0
1646046670000|2022-02-28 11:11:10||3714.5||3714.5||3715||3714.5|168
1646046680000|2022-02-28 11:11:20|3716.5|3715|3717|3716|3717|3716|3716.5|3715|291
1646046690000|2022-02-28 11:11:30|3716.5|3715.5|3715|3714|3716.5|3715.5|3715|3714|730
1646046710000|2022-02-28 11:11:50|3715.5|3714.5|3715.5|3715|3715.5|3715|3715.5|3714.5|555
1646046720000|2022-02-28 11:12:00|3716.5|3715.5|3717|3716|3717|3716|3716.5|3715.5|851
1646046740000|2022-02-28 11:12:20|3716.5||3717||3717||3716.5||1
1646046750000|2022-02-28 11:12:30|3716.5|3715.5|3716.5|3715.5|3716.5|3716|3716|3715|420
1646046770000|2022-02-28 11:12:50|3716|3715|3716|3715|3716|3715|3716|3715|144
1646046780000|2022-02-28 11:13:00|3716.5|3716|3717|3716.5|3717|3716.5|3716|3715|547
1646046790000|2022-02-28 11:13:10|3717.5|3717|3717|3716.5|3717.5|3717|3717|3716.5|487
1646046800000|2022-02-28 11:13:20|3716.5|3716|3716.5|3715|3716.5|3716|3716.5|3715|184
1646046810000|2022-02-28 11:13:30|3716|3714.5|3715|3714|3716|3714.5|3715|3714|0
1646046830000|2022-02-28 11:13:50|3714.5|3713.5|3715|3714|3715|3714|3714.5|3713|923
1646046840000|2022-02-28 11:14:00|3714.5|3713.5|3714|3713|3714.5|3713.5|3714|3713|476
1646046850000|2022-02-28 11:14:10|3713.5|3712.5|3710|3709|3713.5|3712.5|3710|3709|1057
1646046860000|2022-02-28 11:14:20|3709.5|3708.5|3709.5|3709|3709.5|3709|3709.5|3708.5|300
1646046870000|2022-02-28 11:14:30|3709|3708|3708.5|3707.5|3709|3708|3708|3706.5|1884
1646046880000|2022-02-28 11:14:40|3708|3707|3708|3706.5|3708.5|3707|3707.5|3706.5|0
1646046890000|2022-02-28 11:14:50|3707.5|3706|3708|3706.5|3708|3707|3707|3706|372
1646046900000|2022-02-28 11:15:00|3708.5|3707|3709|3708|3709.5|3708.5|3708.5|3707|4005
1646046910000|2022-02-28 11:15:10|3708.5|3707|3708|3707|3708.5|3707.5|3708|3706.5|816
1646046920000|2022-02-28 11:15:20|3708.5|3707.5|3709|3708|3709.5|3708|3708.5|3707.5|1809
1646046930000|2022-02-28 11:15:30|3709.5||3709||3709.5||3709||30
1646046940000|2022-02-28 11:15:40|3709.5|3708.5|3710.5|3709.5|3710.5|3709.5|3709.5|3708.5|433
1646046950000|2022-02-28 11:15:50|3710||3710.5||3710.5||3710||0
1646046960000|2022-02-28 11:16:00|3710|3709|3710.5|3709.5|3710.5|3709.5|3709.5|3708.5|1530
1646046970000|2022-02-28 11:16:10|3710|3709|3710.5|3709|3710.5|3709|3710|3709|0
1646046980000|2022-02-28 11:16:20|3710|3708.5|3712|3711|3712.5|3711|3709.5|3708.5|1231
1646047000000|2022-02-28 11:16:40|3711.5|3710.5|3714|3712.5|3714|3712.5|3711.5|3710.5|404
1646047010000|2022-02-28 11:16:50|3713.5|3712|3714|3712.5|3714|3712.5|3713|3711.5|26
1646047020000|2022-02-28 11:17:00|3713.5|3713|3714|3712.5|3715|3713.5|3713.5|3712.5|625
1646047030000|2022-02-28 11:17:10|3713.5||3714||3714||3713.5||0
1646047050000|2022-02-28 11:17:30|3715|3713|3715|3713.5|3715|3713.5|3714.5|3713|391
1646047060000|2022-02-28 11:17:40|3714.5|3713|3714|3713|3715|3713|3714|3713|498
1646047070000|2022-02-28 11:17:50|3713.5|3712.5|3713|3712.5|3714|3712.5|3713|3712.5|529
1646047080000|2022-02-28 11:18:00|3713.5||3713.5||3713.5||3713||39
1646047090000|2022-02-28 11:18:10|3714|3713|3715.5|3714|3715.5|3714|3714|3713|160
1646047100000|2022-02-28 11:18:20|3716|3714.5|3717|3715.5|3717|3716|3715.5|3714.5|2877
1646047110000|2022-02-28 11:18:30|3716.5|3715|3715|3713.5|3716.5|3715|3714.5|3713.5|2447
1646047120000|2022-02-28 11:18:40|3714.5||3715||3715||3714.5||804
1646047140000|2022-02-28 11:19:00|3714.5|3713|3715|3714|3715|3714.5|3714|3713|1769
1646047150000|2022-02-28 11:19:10|3714.5|3713.5|3714.5|3713.5|3714.5|3713.5|3714.5|3713.5|127
1646047160000|2022-02-28 11:19:20|3714|3713|3715|3714|3715|3714.5|3714|3713|682
1646047170000|2022-02-28 11:19:30||3714.5||3714.5||3714.5||3714.5|361
1646047180000|2022-02-28 11:19:40|3714.5|3714|3715|3714|3715|3714|3714.5|3714|286
1646047190000|2022-02-28 11:19:50|3714.5|3713.5|3714|3713|3714.5|3713.5|3713.5|3713|818
1646047200000|2022-02-28 11:20:00|3713.5|3712.5|3714.5|3713|3714.5|3713|3713|3712.5|653
1646047210000|2022-02-28 11:20:10|3714||3714||3714.5||3714||0
1646047220000|2022-02-28 11:20:20|3713.5|3712.5|3712|3711|3713.5|3712.5|3712|3711|1604
1646047240000|2022-02-28 11:20:40|3712.5|3711.5|3712|3711|3713|3712|3711.5|3711|1498
1646047250000|2022-02-28 11:20:50|3712.5||3712.5||3712.5||3712||300
1646047260000|2022-02-28 11:21:00|3712|3711.5|3712|3711|3712|3711.5|3711.5|3711|300
1646047280000|2022-02-28 11:21:20|3712.5|3711.5|3713.5|3712.5|3713.5|3712.5|3712.5|3711.5|105
1646047290000|2022-02-28 11:21:30|||||||||20
1646047300000|2022-02-28 11:21:40|3713|3712|3712|3711|3713|3712|3712|3711|591
1646047310000|2022-02-28 11:21:50|3711.5|3710.5|3711|3710|3711.5|3710.5|3711|3710|54
1646047320000|2022-02-28 11:22:00|3711.5|3710.5|3711.5|3710.5|3711.5|3710.5|3711.5|3710.5|3
1646047330000|2022-02-28 11:22:10|||||||||600
1646047370000|2022-02-28 11:22:50|3712|3711|3712|3711|3712|3711|3712|3711|5
1646047400000|2022-02-28 11:23:20|3713|3711.5|3713|3712|3713|3712|3712.5|3711.5|126
1646047410000|2022-02-28 11:23:30|3712.5|3711.5|3712|3711|3712.5|3712|3712|3711|591
1646047420000|2022-02-28 11:23:40|3712.5|3711.5|3712.5|3711.5|3712.5|3711.5|3712.5|3711.5|647
1646047430000|2022-02-28 11:23:50|3713||3713||3713||3713||171
1646047440000|2022-02-28 11:24:00|3713.5|3712|3715|3714|3715.5|3714|3713|3712|573
1646047450000|2022-02-28 11:24:10|3714.5|3713.5|3714.5|3713.5|3715|3713.5|3714|3712.5|109
1646047490000|2022-02-28 11:24:50|3714|3713|3713.5|3712|3714|3713.5|3713|3711.5|844
1646047500000|2022-02-28 11:25:00|3714|3712.5|3714.5|3713|3714.5|3713.5|3714|3712.5|40
1646047510000|2022-02-28 11:25:10|3714||3714||3714.5||3714||0
1646047520000|2022-02-28 11:25:20|3713.5||3714.5||3714.5||3713.5||24
1646047530000|2022-02-28 11:25:30|3714||3714.5||3714.5||3714||14
1646047540000|2022-02-28 11:25:40|3714||3714||3714.5||3714||0
1646047560000|2022-02-28 11:26:00|3714.5||3714||3714.5||3714||0
1646047570000|2022-02-28 11:26:10|3713.5|3712.5|3713|3712|3713.5|3712.5|3713|3712|677
1646047580000|2022-02-28 11:26:20|3713.5|3712.5|3713.5|3713|3713.5|3713|3713.5|3712.5|1122
1646047590000|2022-02-28 11:26:30|3713|3712.5|3712.5|3712|3713|3712.5|3712.5|3711.5|201
1646047600000|2022-02-28 11:26:40|3713|3712.5|3713|3712.5|3713|3712.5|3713|3712.5|79
1646047610000|2022-02-28 11:26:50|3713.5|3713|3713|3712|3714|3713|3713|3712|595
1646047620000|2022-02-28 11:27:00|3712.5|3711.5|3712|3711|3712.5|3711.5|3712|3711|552
1646047630000|2022-02-28 11:27:10|3712.5|3711.5|3712.5|3711.5|3713|3712|3712.5|3711.5|0
1646047640000|2022-02-28 11:27:20|3713||3713||3713||3712.5||48
1646047650000|2022-02-28 11:27:30|3713.5|3712|3711.5|3710|3713.5|3712|3711.5|3710|673
1646047660000|2022-02-28 11:27:40|3711|3709.5|3713|3712|3713|3712.5|3710|3708.5|5657
1646047670000|2022-02-28 11:27:50|3712.5|3711.5|3712|3711|3713|3711.5|3712|3711|182
1646047680000|2022-02-28 11:28:00||3711.5||3711.5||3711.5||3711.5|69
1646047690000|2022-02-28 11:28:10|3711.5|3711|3711.5|3710.5|3711.5|3711|3711.5|3710.5|790
1646047720000|2022-02-28 11:28:40|3712|3711|3712|3711|3712|3711.5|3712|3711|143
1646047730000|2022-02-28 11:28:50|3711.5|3710.5|3710.5|3710|3711.5|3710.5|3710.5|3710|765
1646047740000|2022-02-28 11:29:00|3711|3710.5|3712|3711|3712.5|3711|3711|3710.5|14
1646047750000|2022-02-28 11:29:10|3711.5|3710.5|3711|3710|3711.5|3710.5|3711|3710|13
1646047770000|2022-02-28 11:29:30|3710.5|3709|3710|3709|3710.5|3709.5|3709.5|3708.5|1606
1646047780000|2022-02-28 11:29:40|3710.5|3709.5|3710.5|3709.5|3710.5|3709.5|3710|3709.5|348
1646047790000|2022-02-28 11:29:50|||||||||43
1646047800000|2022-02-28 11:30:00|3711|3710|3711.5|3710.5|3712|3710.5|3711|3710|241
1646047820000|2022-02-28 11:30:20|3712|3711|3712|3711.5|3712|3711.5|3712|3711|3
1646047830000|2022-02-28 11:30:30|3712.5|3710|3712|3711|3712.5|3711.5|3711.5|3710|1099
1646047840000|2022-02-28 11:30:40|3712.5|3711.5|3713.5|3712.5|3713.5|3713|3712.5|3711.5|168
1646047850000|2022-02-28 11:30:50|3714||3714||3714||3714||27
1646047860000|2022-02-28 11:31:00|3714.5|3713|3715|3713.5|3715.5|3715|3714.5|3712.5|831
1646047870000|2022-02-28 11:31:10|3714.5|3714|3715|3713.5|3715|3714|3714.5|3713.5|0
1646047880000|2022-02-28 11:31:20|3714.5|3714|3714.5|3713.5|3715|3714|3714.5|3713.5|464
1646047890000|2022-02-28 11:31:30|3714|3712.5|3713.5|3712.5|3714|3713|3713.5|3712.5|110
1646047900000|2022-02-28 11:31:40|3713|3712|3712.5|3711.5|3713|3712|3712.5|3711.5|613
1646047910000|2022-02-28 11:31:50|3712|3711|3712|3711|3712.5|3711|3712|3711|429
1646047920000|2022-02-28 11:32:00|3712.5|3711.5|3713|3712|3713|3712|3712.5|3711.5|10
1646047950000|2022-02-28 11:32:30|3714|3712.5|3714.5|3713.5|3714.5|3714|3713.5|3712.5|640
1646047970000|2022-02-28 11:32:50|||||||||2
1646047980000|2022-02-28 11:33:00|||||||||55
1646047990000|2022-02-28 11:33:10|3714||3714||3714||3714||0
1646048000000|2022-02-28 11:33:20|3713.5|3713|3713.5|3712.5|3713.5|3713|3713.5|3712|790
1646048030000|2022-02-28 11:33:50|||||||||84
1646048050000|2022-02-28 11:34:10|3713||3713.5||3713.5||3713||0
1646048070000|2022-02-28 11:34:30|3714|3713|3714.5|3713|3714.5|3713|3714|3713|117
1646048080000|2022-02-28 11:34:40|3715.5|3713.5|3715.5|3714.5|3715.5|3714.5|3715.5|3713.5|56
1646048090000|2022-02-28 11:34:50|3716|3715|3716|3715|3716.5|3715.5|3716|3715|280
1646048100000|2022-02-28 11:35:00|3715.5|3714.5|3716.5|3715.5|3716.5|3715.5|3715|3714.5|620
1646048110000|2022-02-28 11:35:10|3717|3716|3717.5|3716.5|3717.5|3716.5|3717|3716|63
1646048120000|2022-02-28 11:35:20|3718|3717|3718|3717|3718.5|3718|3718|3717|400
1646048130000|2022-02-28 11:35:30|3718.5|3717.5|3719.5|3718|3719.5|3718|3718.5|3717.5|169
1646048140000|2022-02-28 11:35:40|3719|3717.5|3718.5|3717.5|3719|3717.5|3718.5|3717.5|235
1646048150000|2022-02-28 11:35:50|3719|3718|3719|3718|3719|3718|3719|3718|350
1646048160000|2022-02-28 11:36:00|3719.5|3718.5|3720|3719|3720|3719|3719.5|3718.5|375
1646048180000|2022-02-28 11:36:20|3720.5|3719.5|3720|3719|3721.5|3720.5|3720|3719|933
1646048190000|2022-02-28 11:36:30|3719.5||3719.5||3719.5||3719.5||153
1646048200000|2022-02-28 11:36:40|3720||3720||3720||3720||36
1646048210000|2022-02-28 11:36:50|||||||||45
1646048220000|2022-02-28 11:37:00|3720.5|3719.5|3722|3721|3722|3721|3720.5|3719.5|974
1646048230000|2022-02-28 11:37:10|3721.5||3721.5||3721.5||3721.5||0
1646048240000|2022-02-28 11:37:20|3722|3721.5|3722.5|3721|3722.5|3721.5|3722|3721|341
1646048260000|2022-02-28 11:37:40||3721.5||3721.5||3721.5||3721.5|1
1646048270000|2022-02-28 11:37:50|3723|3722|3723.5|3722|3723.5|3722|3723|3722|55
1646048280000|2022-02-28 11:38:00|3724|3722.5|3724|3723|3724|3723|3723.5|3722.5|55
1646048300000|2022-02-28 11:38:20|||||||||300
1646048310000|2022-02-28 11:38:30|3725|3723.5|3725.5|3724.5|3726|3724.5|3725|3723.5|370
1646048320000|2022-02-28 11:38:40|3726|3725|3726|3725|3726.5|3725|3726|3725|250
1646048330000|2022-02-28 11:38:50|3726.5|3725.5|3727|3726|3727.5|3726.5|3726.5|3725|603
1646048340000|2022-02-28 11:39:00|3726.5|3725.5|3726.5|3725|3727|3726|3726|3724.5|1839
1646048350000|2022-02-28 11:39:10|3726||3726.5||3726.5||3726||0
1646048360000|2022-02-28 11:39:20|3727|3725.5|3729.5|3728|3729.5|3728|3727|3725.5|511
1646048370000|2022-02-28 11:39:30|3729|3727.5|3728.5|3727|3729|3727.5|3728.5|3727|0
1646048380000|2022-02-28 11:39:40|3729|3727.5|3728.5|3727.5|3729|3728|3728|3727|149
1646048390000|2022-02-28 11:39:50|||||||||103
1646048400000|2022-02-28 11:40:00|3728|3727|3726.5|3725.5|3728|3727.5|3726.5|3725.5|1048
1646048410000|2022-02-28 11:40:10|3726|3725|3726|3725|3726|3725|3726|3725|129
1646048420000|2022-02-28 11:40:20|3726.5|3726|3727.5|3726|3727.5|3726|3726.5|3726|210
1646048430000|2022-02-28 11:40:30|3727|3725|3726|3725|3727|3725.5|3726|3725|225
1646048440000|2022-02-28 11:40:40|||||||||650
1646048450000|2022-02-28 11:40:50|3725.5|3724.5|3725|3724|3725.5|3724.5|3725|3724|312
1646048480000|2022-02-28 11:41:20|3725.5|3724.5|3725.5|3724.5|3725.5|3724.5|3725|3724.5|300
1646048490000|2022-02-28 11:41:30|3726|3725|3727.5|3726.5|3727.5|3726.5|3726|3725|121
1646048500000|2022-02-28 11:41:40|3728|3727|3728|3727|3728|3727|3728|3727|0
1646048510000|2022-02-28 11:41:50|3728.5|3727.5|3728.5|3727.5|3729|3728.5|3728|3727.5|1954
1646048520000|2022-02-28 11:42:00|3729|3728|3729|3728|3729|3728|3728.5|3728|0
1646048530000|2022-02-28 11:42:10|3729.5|3728.5|3729|3728|3729.5|3728.5|3729|3728|10
1646048540000|2022-02-28 11:42:20|3728.5||3729||3729||3728.5||0
1646048560000|2022-02-28 11:42:40|3728.5|3727.5|3727|3725.5|3728.5|3728|3726.5|3725.5|1512
1646048570000|2022-02-28 11:42:50|3726.5||3726||3726.5||3726||164
1646048580000|2022-02-28 11:43:00|3726.5|3725|3727|3726|3727|3726|3726|3725|951
1646048590000|2022-02-28 11:43:10|3727.5|3726.5|3729|3727.5|3729|3727.5|3727.5|3726.5|445
1646048600000|2022-02-28 11:43:20|3728.5|3728|3728.5|3727.5|3728.5|3728|3728.5|3727.5|0
1646048620000|2022-02-28 11:43:40|||||||||16
1646048630000|2022-02-28 11:43:50|3729.5|3728|3729.5|3728|3729.5|3728|3729.5|3728|34
1646048640000|2022-02-28 11:44:00|3729|3727.5|3727.5|3726|3729|3727.5|3727.5|3726|728
1646048660000|2022-02-28 11:44:20|3727|3726.5|3727.5|3726.5|3727.5|3726.5|3727|3726.5|0
1646048670000|2022-02-28 11:44:30|3728|3727.5|3727.5|3726.5|3728|3727.5|3727.5|3726.5|683
1646048680000|2022-02-28 11:44:40|3727|3726|3727|3726|3727|3726|3727|3726|224
1646048690000|2022-02-28 11:44:50|3726.5|3725.5|3726.5|3725|3726.5|3725.5|3726|3725|123
1646048700000|2022-02-28 11:45:00|3726|3724.5|3726|3724.5|3726|3724.5|3726|3724.5|0
1646048710000|2022-02-28 11:45:10|3725.5|3724|3724.5|3723.5|3725.5|3724|3724.5|3723.5|460
1646048720000|2022-02-28 11:45:20|3724|3723|3723.5|3722.5|3724.5|3723|3723|3722|2150
1646048730000|2022-02-28 11:45:30|3723||3723.5||3723.5||3723||799
1646048750000|2022-02-28 11:45:50|3723|3722|3723.5|3722|3723.5|3722.5|3722.5|3721|732
1646048760000|2022-02-28 11:46:00|3723|3721.5|3722.5|3721.5|3723|3721.5|3722.5|3721.5|406
1646048780000|2022-02-28 11:46:20|3721.5|3721|3722.5|3722|3722.5|3722|3721.5|3721|259
1646048790000|2022-02-28 11:46:30|3723|3721.5|3723|3722|3723.5|3722|3722.5|3721.5|1111
1646048800000|2022-02-28 11:46:40|3723.5|3722.5|3723.5|3722|3723.5|3722.5|3723.5|3721.5|746
1646048810000|2022-02-28 11:46:50|3724|3722.5|3724.5|3723.5|3724.5|3724|3724|3722.5|498
1646048820000|2022-02-28 11:47:00|3724|3723|3723|3722|3724|3723.5|3723|3722|1299
1646048830000|2022-02-28 11:47:10|||||||||300
1646048840000|2022-02-28 11:47:20|3723.5|3722.5|3724.5|3723|3724.5|3723|3723|3722|156
1646048850000|2022-02-28 11:47:30|3724|3723.5|3723|3722.5|3724.5|3723.5|3723|3722|1646
1646048860000|2022-02-28 11:47:40||3722||3722||3722.5||3722|202
1646048870000|2022-02-28 11:47:50|3722.5|3721.5|3722.5|3721.5|3722.5|3721.5|3722.5|3721.5|32
1646048880000|2022-02-28 11:48:00|3722|3721|3721.5|3720.5|3722|3721|3721.5|3720.5|558
1646048890000|2022-02-28 11:48:10|3721|3720|3719.5|3719|3721|3720|3719.5|3719|405
1646048900000|2022-02-28 11:48:20|3719|3718.5|3719|3718.5|3719|3718.5|3718.5|3717.5|87
1646048910000|2022-02-28 11:48:30|3720|3719|3720|3718.5|3720|3719|3720|3718.5|107
1646048920000|2022-02-28 11:48:40|3719.5|3718|3720|3719|3720|3719|3719.5|3718|25
1646048940000|2022-02-28 11:49:00|3719.5|3718.5|3719.5|3718.5|3719.5|3718.5|3719.5|3718.5|118
1646048950000|2022-02-28 11:49:10|3720||3719.5||3720||3719.5||188
1646048960000|2022-02-28 11:49:20|3720|3719|3720.5|3719|3721|3719|3720|3719|872
1646048970000|2022-02-28 11:49:30|3721|3719.5|3721|3720.5|3721|3720.5|3721|3719.5|636
1646048980000|2022-02-28 11:49:40|||||||||74
1646048990000|2022-02-28 11:49:50||3720||3720||3720||3720|55
1646049010000|2022-02-28 11:50:10||3720.5||3720||3720.5||3720|1423
1646049020000|2022-02-28 11:50:20|3721.5|3720.5|3724|3723.5|3724.5|3723.5|3721.5|3720.5|668
1646049040000|2022-02-28 11:50:40|3723.5|3723|3724|3723|3724|3723|3723|3722.5|4159
1646049070000|2022-02-28 11:51:10|3723.5|3722.5|3723.5|3722.5|3723.5|3722.5|3723.5|3722.5|329
1646049080000|2022-02-28 11:51:20|3723|3722|3723|3722|3723.5|3722.5|3722.5|3721.5|605
1646049100000|2022-02-28 11:51:40|3723.5|3722.5|3723.5|3722.5|3724|3722.5|3723.5|3722.5|93
1646049110000|2022-02-28 11:51:50|||||||||81
1646049120000|2022-02-28 11:52:00|3723|3722|3722.5|3721.5|3723|3722.5|3722|3721.5|1140
1646049140000|2022-02-28 11:52:20|3722|3721|3721.5|3720.5|3722|3721|3721.5|3720.5|759
1646049160000|2022-02-28 11:52:40|3721|3720|3720.5|3719|3721|3720|3720.5|3719|131
1646049170000|2022-02-28 11:52:50|3720|3718.5|3720|3718.5|3720|3718.5|3719.5|3718.5|0
1646049180000|2022-02-28 11:53:00|||||||||538
1646049190000|2022-02-28 11:53:10|3719.5|3718|3719|3718|3719.5|3718|3719|3718|631
1646049200000|2022-02-28 11:53:20|3718.5|3717.5|3718|3717|3718.5|3717.5|3717|3716.5|908
1646049210000|2022-02-28 11:53:30|3718.5|3717.5|3719.5|3718.5|3719.5|3718.5|3718.5|3717.5|1969
1646049230000|2022-02-28 11:53:50|3719|3718|3718.5|3717|3719|3718|3718.5|3717|411
1646049240000|2022-02-28 11:54:00|3719|3717.5|3719.5|3718.5|3720|3718.5|3719|3717.5|1413
1646049250000|2022-02-28 11:54:10||3718||3718||3718||3718|9
1646049260000|2022-02-28 11:54:20||3718.5||3718.5||3718.5||3718|0
1646049270000|2022-02-28 11:54:30|3719|3718|3719|3717.5|3719|3718|3718.5|3717.5|668
1646049280000|2022-02-28 11:54:40|3718.5|3717|3718|3717|3718.5|3717|3718|3717|0
1646049290000|2022-02-28 11:54:50|3717.5|3716.5|3717.5|3716.5|3717.5|3717|3717.5|3716.5|304
1646049300000|2022-02-28 11:55:00|3717||3717||3717||3717||0
1646049310000|2022-02-28 11:55:10|3717.5|3717|3718|3717|3718.5|3717.5|3717.5|3716.5|1319
1646049320000|2022-02-28 11:55:20|3718.5|3717.5|3720|3718.5|3720|3718.5|3718.5|3717.5|801
1646049330000|2022-02-28 11:55:30|3720.5|3719|3720.5|3719.5|3721|3719.5|3720|3719|0
1646049340000|2022-02-28 11:55:40|3721|3720|3722|3720.5|3722|3721|3721|3720|273
1646049350000|2022-02-28 11:55:50|3722.5|3721|3722.5|3721.5|3722.5|3722|3722.5|3720.5|487
1646049360000|2022-02-28 11:56:00|3723|3722|3724|3722.5|3724|3722.5|3723|3722|50
1646049370000|2022-02-28 11:56:10|3723.5|3722|3722.5|3721.5|3723.5|3722|3722.5|3721.5|316
1646049380000|2022-02-28 11:56:20|3722||3722||3722||3722||457
1646049390000|2022-02-28 11:56:30|||||||||43
1646049400000|2022-02-28 11:56:40|3722.5|3722|3722.5|3721.5|3723|3722.5|3722.5|3721.5|483
1646049410000|2022-02-28 11:56:50|3723|3722|3723|3721.5|3723.5|3722.5|3723|3721|2096
1646049420000|2022-02-28 11:57:00|3722.5||3722.5||3722.5||3722.5||0
1646049440000|2022-02-28 11:57:20|3723|3722|3723.5|3722|3723.5|3722|3722.5|3722|531
1646049450000|2022-02-28 11:57:30|3724|3722.5|3723.5|3722.5|3724|3723|3723.5|3722.5|218
1646049460000|2022-02-28 11:57:40|3724|3723|3724.5|3723.5|3724.5|3723.5|3724|3723|80
1646049470000|2022-02-28 11:57:50|3723.5|3723|3724|3723.5|3724.5|3723.5|3723.5|3723|631
1646049480000|2022-02-28 11:58:00|3723.5|3723|3722|3720.5|3723.5|3723|3722|3720.5|1290
1646049490000|2022-02-28 11:58:10|3721.5|3721|3721.5|3720.5|3721.5|3721|3721.5|3720.5|1409
1646049510000|2022-02-28 11:58:30|3721|3720|3720.5|3719|3721|3720|3720.5|3719|152
1646049520000|2022-02-28 11:58:40|3720|3718.5|3721.5|3720|3721.5|3720.5|3720|3718.5|8
1646049530000|2022-02-28 11:58:50|3721|3719.5|3720|3718.5|3721.5|3720|3720|3718.5|802
1646049540000|2022-02-28 11:59:00|3720.5|3719|3721|3719.5|3721|3719.5|3720.5|3719|538
1646049550000|2022-02-28 11:59:10|3721.5|3720|3721.5|3720.5|3721.5|3720.5|3721|3719.5|0
1646049560000|2022-02-28 11:59:20|3721|3720|3721.5|3720.5|3721.5|3720.5|3720.5|3719.5|4
1646049580000|2022-02-28 11:59:40|3721|3720|3720|3719.5|3721|3720|3720|3719.5|523
1646049590000|2022-02-28 11:59:50|3719.5|3719|3718.5|3717.5|3719.5|3719|3718.5|3717.5|726
1646049600000|2022-02-28 12:00:00|3719|3717|3724|3723|3724|3723|3719|3717|138
1646049610000|2022-02-28 12:00:10|3725|3723.5|3724.5|3723.5|3725|3723.5|3724.5|3723|26
1646049620000|2022-02-28 12:00:20|3725|3724|3726|3725|3726|3725|3725|3724|885
1646049630000|2022-02-28 12:00:30|3726.5|3725.5|3728|3726.5|3728|3726.5|3726.5|3725.5|80
1646049640000|2022-02-28 12:00:40|3727.5|3726|3727.5|3726|3727.5|3726|3727|3725.5|582
1646049650000|2022-02-28 12:00:50|3727|3725.5|3725.5|3724.5|3727.5|3725.5|3725.5|3724|551
1646049660000|2022-02-28 12:01:00|3726|3725|3725|3724.5|3726|3725|3725|3724.5|409
1646049670000|2022-02-28 12:01:10|3724.5|3724|3725.5|3724.5|3726|3724.5|3724.5|3724|136
1646049680000|2022-02-28 12:01:20|3725||3726||3726||3725||0
1646049690000|2022-02-28 12:01:30|3725.5||3725.5||3726||3725.5||0
1646049700000|2022-02-28 12:01:40|3726.5|3725|3727|3726|3727|3726|3726.5|3725|13
1646049710000|2022-02-28 12:01:50|3727.5|3726.5|3727.5|3726.5|3728.5|3727.5|3727|3726|387
1646049720000|2022-02-28 12:02:00|3728|3727|3728|3726.5|3728.5|3727|3727.5|3726.5|346
1646049730000|2022-02-28 12:02:10|3727.5|3727|3727.5|3726|3727.5|3727.5|3727.5|3726|0
1646049740000|2022-02-28 12:02:20|3727|3726.5|3728|3727|3728|3727|3727|3726.5|0
1646049750000|2022-02-28 12:02:30|3727.5|3726.5|3727|3726|3727.5|3727|3727|3726|39
1646049760000|2022-02-28 12:02:40|3727.5||3727||3727.5||3727||0
1646049770000|2022-02-28 12:02:50|3727.5|3726.5|3729|3727.5|3729.5|3728.5|3727.5|3726.5|35
1646049780000|2022-02-28 12:03:00|3728.5|3728|3728.5|3727.5|3728.5|3728|3728|3727.5|50
1646049790000|2022-02-28 12:03:10|3729.5|3728|3731.5|3730.5|3732|3730.5|3729|3728|544
1646049800000|2022-02-28 12:03:20||3731||3731||3731||3731|11
1646049810000|2022-02-28 12:03:30|3731|3730.5|3730.5|3729.5|3731|3730.5|3730.5|3729.5|590
1646049820000|2022-02-28 12:03:40|3731|3730|3731.5|3731|3731.5|3731|3731|3730|730
1646049830000|2022-02-28 12:03:50|3731|3730.5|3730.5|3729.5|3731|3730.5|3730.5|3729.5|245
1646049840000|2022-02-28 12:04:00|3730|3729|3729.5|3728|3730|3729|3729|3728|118
1646049850000|2022-02-28 12:04:10|3730|3728.5|3729.5|3728|3730|3729.5|3729|3728|982
1646049860000|2022-02-28 12:04:20|3729|3728.5|3730|3728.5|3730|3729|3729|3728.5|58
1646049870000|2022-02-28 12:04:30|3729.5||3729.5||3730||3729.5||0
1646049880000|2022-02-28 12:04:40|3730|3729|3730|3729|3730|3729|3730|3729|79
1646049890000|2022-02-28 12:04:50|3729|3728.5|3729.5|3728.5|3729.5|3728.5|3729|3728.5|50
1646049900000|2022-02-28 12:05:00|3730||3729||3730||3729||300
1646049910000|2022-02-28 12:05:10|3728.5|3728|3729|3728|3729|3728|3728.5|3728|59
1646049930000|2022-02-28 12:05:30|3728.5|3727.5|3728|3727|3728.5|3727.5|3728|3726.5|1000
1646049940000|2022-02-28 12:05:40|3727.5|3726.5|3727.5|3726|3727.5|3726.5|3727|3725.5|74
1646049950000|2022-02-28 12:05:50|3728|3726.5|3728|3727|3728|3727|3728|3726.5|24
1646049960000|2022-02-28 12:06:00|3727.5|3726.5|3727.5|3726.5|3727.5|3726.5|3727.5|3726.5|21
1646049970000|2022-02-28 12:06:10|3728|3727|3728|3727|3728|3727|3727.5|3726.5|0
1646049980000|2022-02-28 12:06:20|3729|3727.5|3730|3729|3730|3729|3729|3727.5|104
1646050010000|2022-02-28 12:06:50|3730.5|3729.5|3732.5|3731|3732.5|3731|3730.5|3729|264
1646050020000|2022-02-28 12:07:00|3733|3731.5|3732.5|3731.5|3734|3732.5|3732.5|3731.5|113
1646050030000|2022-02-28 12:07:10|3733|3732|3733.5|3732.5|3733.5|3732.5|3733|3732|0
1646050040000|2022-02-28 12:07:20|3733|3732|3732.5|3732|3733|3732|3732.5|3731.5|256
1646050050000|2022-02-28 12:07:30|3732|3731.5|3733.5|3732|3733.5|3732.5|3732|3731.5|283
1646050060000|2022-02-28 12:07:40|3733||3733.5||3733.5||3732.5||0
1646050070000|2022-02-28 12:07:50|3733|3732.5|3733.5|3732.5|3733.5|3732.5|3733|3732.5|709
1646050080000|2022-02-28 12:08:00|3734||3734||3734||3734||19
1646050090000|2022-02-28 12:08:10|3734.5|3733|3735|3734|3735.5|3734|3734.5|3733|330
1646050100000|2022-02-28 12:08:20|3734.5|3733|3734|3732.5|3734.5|3733.5|3733.5|3732.5|457
1646050110000|2022-02-28 12:08:30||3733||3733||3733||3733|60
1646050120000|2022-02-28 12:08:40|||||||||64
1646050130000|2022-02-28 12:08:50|3733.5|3732.5|3733.5|3732.5|3733.5|3732.5|3733.5|3732.5|668
1646050140000|2022-02-28 12:09:00|||||||||160
1646050150000|2022-02-28 12:09:10|3733|3731.5|3733|3732|3733|3732|3733|3731.5|180
1646050160000|2022-02-28 12:09:20|||||||||2
1646050170000|2022-02-28 12:09:30|3732.5|3731.5|3732.5|3731.5|3732.5|3732|3732.5|3731|151
1646050180000|2022-02-28 12:09:40|3732||3732||3732||3732||9
1646050190000|2022-02-28 12:09:50||3731||3731||3731||3731|91
1646050200000|2022-02-28 12:10:00|||||||||14
1646050210000|2022-02-28 12:10:10|3732.5|3731.5|3732.5|3731.5|3732.5|3732|3732.5|3731.5|501
1646050220000|2022-02-28 12:10:20|3733|3732|3732.5|3731|3733|3732|3732.5|3731|34
1646050230000|2022-02-28 12:10:30|3732|3731.5|3732.5|3731.5|3732.5|3731.5|3732|3731.5|107
1646050250000|2022-02-28 12:10:50|3733|3732|3733|3732|3733|3732|3733|3732|70
1646050260000|2022-02-28 12:11:00|3732.5||3733||3733||3732.5||982
1646050270000|2022-02-28 12:11:10|3733.5|3732.5|3733.5|3732.5|3733.5|3732.5|3733|3732.5|537
1646050280000|2022-02-28 12:11:20|3733|3732|3732.5|3731.5|3733|3732|3732.5|3731.5|578
1646050290000|2022-02-28 12:11:30|3733|3732|3732|3730.5|3733|3732|3731.5|3730.5|715
1646050300000|2022-02-28 12:11:40|3731.5|3731|3732|3731|3732|3731|3731.5|3730.5|104
1646050310000|2022-02-28 12:11:50|3731.5|3730.5|3732|3730.5|3732|3730.5|3731.5|3730.5|12
1646050320000|2022-02-28 12:12:00|3731.5|3729.5|3730|3729|3731.5|3730|3730|3729|162
1646050340000|2022-02-28 12:12:20|3729.5|3728.5|3729|3728|3730|3728.5|3729|3727.5|392
1646050370000|2022-02-28 12:12:50|3728.5|3727.5|3728.5|3727.5|3728.5|3728|3728.5|3727|44
1646050380000|2022-02-28 12:13:00|3729|3728|3729.5|3728|3729.5|3728.5|3729|3728|840
1646050390000|2022-02-28 12:13:10|3729|3728.5|3729.5|3728|3729.5|3729|3729|3728|743
1646050400000|2022-02-28 12:13:20|3730|3728.5|3730.5|3729.5|3730.5|3729.5|3730|3728.5|994
1646050410000|2022-02-28 12:13:30|3731|3730|3731.5|3730.5|3731.5|3730.5|3731|3730|271
1646050420000|2022-02-28 12:13:40|3731|3730|3730.5|3729.5|3731.5|3730|3730.5|3729.5|710
1646050430000|2022-02-28 12:13:50|3730||3730||3730.5||3730||401
1646050440000|2022-02-28 12:14:00|3730.5|3729|3729.5|3728.5|3730.5|3729|3729|3728|430
1646050460000|2022-02-28 12:14:20|3730|3729|3733|3731.5|3733|3731.5|3729.5|3729|1770
1646050470000|2022-02-28 12:14:30|3732.5||3733||3733||3732.5||0
1646050480000|2022-02-28 12:14:40|3733.5|3732|3734|3733|3734|3733|3733|3732|2023
1646050490000|2022-02-28 12:14:50|3733.5|3732.5|3733.5|3732.5|3733.5|3732.5|3733.5|3732.5|352
1646050500000|2022-02-28 12:15:00|3733|3732|3732.5|3731.5|3733|3732|3732.5|3731.5|595
1646050510000|2022-02-28 12:15:10|3732|3731|3732|3731|3732|3731|3732|3730.5|662
1646050520000|2022-02-28 12:15:20||3731.5||3731||3731.5||3731|105
1646050530000|2022-02-28 12:15:30|3731.5|3730.5|3731.5|3730.5|3731.5|3730.5|3731|3730.5|519
1646050540000|2022-02-28 12:15:40|3732|3731.5|3733.5|3732.5|3733.5|3733|3732|3731.5|1624
1646050550000|2022-02-28 12:15:50|3734|3733|3734.5|3733|3734.5|3733|3733.5|3733|682
1646050560000|2022-02-28 12:16:00||3733.5||3733.5||3733.5||3733.5|0
1646050570000|2022-02-28 12:16:10|3734|3734|3733.5|3732.5|3734|3734|3733.5|3732.5|865
1646050580000|2022-02-28 12:16:20|3733|3732|3731.5|3730.5|3733.5|3732|3731.5|3730.5|226
1646050590000|2022-02-28 12:16:30||3731||3731||3731||3731|72
1646050610000|2022-02-28 12:16:50|3731|3730.5|3731.5|3730.5|3731.5|3730.5|3731|3730.5|386
1646050620000|2022-02-28 12:17:00|3732|3731|3732.5|3731.5|3733|3731.5|3732|3731|898
1646050640000|2022-02-28 12:17:20|3733|3732|3733|3732|3733|3732|3733|3732|87
1646050650000|2022-02-28 12:17:30|3732.5|3731.5|3732|3731.5|3732.5|3731.5|3732|3731.5|0
1646050670000|2022-02-28 12:17:50|3732.5|3731|3732|3730.5|3732.5|3731.5|3732|3730.5|490
1646050680000|2022-02-28 12:18:00|3731.5|3731|3732.5|3731.5|3733|3732|3731.5|3731|1262
1646050690000|2022-02-28 12:18:10|3732||3732.5||3732.5||3732||187
1646050700000|2022-02-28 12:18:20|||||||||11
1646050710000|2022-02-28 12:18:30|||||||||15
1646050720000|2022-02-28 12:18:40|3733|3732|3734|3733|3734|3733|3733|3732|1887
1646050730000|2022-02-28 12:18:50|3734.5|3733.5|3736.5|3735|3736.5|3735|3734.5|3733.5|720
1646050740000|2022-02-28 12:19:00|3736|3736|3735.5|3734.5|3736.5|3736|3735.5|3734.5|225
1646050750000|2022-02-28 12:19:10|||||||||1109
1646050760000|2022-02-28 12:19:20|3735|3734|3733|3732|3735|3734|3733|3732|649
1646050770000|2022-02-28 12:19:30|3733.5|3731.5|3733|3731.5|3733.5|3731.5|3732.5|3731.5|2
1646050780000|2022-02-28 12:19:40|3732.5|3732|3733|3732|3733|3732|3732.5|3732|0
1646050790000|2022-02-28 12:19:50||3732.5||3732||3732.5||3732|43
1646050800000|2022-02-28 12:20:00|3733.5|3732.5|3733.5|3732.5|3733.5|3732.5|3733.5|3732.5|198
1646050810000|2022-02-28 12:20:10|3734|3733|3735.5|3734.5|3736|3734.5|3734|3733|5
1646050820000|2022-02-28 12:20:20|3736||3736||3736||3735.5||0
1646050830000|2022-02-28 12:20:30|3736.5|3735|3737.5|3737|3738|3737|3736.5|3735|1360
1646050840000|2022-02-28 12:20:40|3738|3737.5|3739.5|3738.5|3739.5|3738.5|3738|3737.5|1244
1646050850000|2022-02-28 12:20:50|3739|3739|3740|3739|3740.5|3739|3739|3739|5
1646050860000|2022-02-28 12:21:00|3739.5|3738|3739|3737.5|3739.5|3738.5|3739|3737.5|75
1646050870000|2022-02-28 12:21:10|3739.5|3738|3739.5|3738.5|3740|3738.5|3739.5|3738|300
1646050890000|2022-02-28 12:21:30|3740|3739|3741|3739.5|3741|3739.5|3740|3739|60
1646050900000|2022-02-28 12:21:40|3740.5||3741||3741||3740.5||115
1646050910000|2022-02-28 12:21:50|3741.5|3740|3741.5|3740.5|3743|3741.5|3741|3740|2010
1646050920000|2022-02-28 12:22:00|3742|3740|3741|3739.5|3743|3741.5|3740|3739.5|5279
1646050930000|2022-02-28 12:22:10|3740.5|3739|3739.5|3738.5|3740.5|3739|3739.5|3738.5|14
1646050940000|2022-02-28 12:22:20|3740|3739|3740|3739|3741|3739.5|3740|3739|498
1646050960000|2022-02-28 12:22:40|3740.5|3739.5|3741|3740|3741.5|3740|3740.5|3739.5|59
1646050970000|2022-02-28 12:22:50|3740.5||3740.5||3740.5||3740.5||114
1646050980000|2022-02-28 12:23:00|3741|3740.5|3742|3741|3742.5|3741|3741|3740.5|255
1646050990000|2022-02-28 12:23:10|3742.5|3741.5|3743|3741.5|3743.5|3742|3742.5|3741.5|169
1646051000000|2022-02-28 12:23:20|3742.5|3741|3741|3740|3743|3741|3740|3739|6926
1646051010000|2022-02-28 12:23:30|||||||||35
1646051030000|2022-02-28 12:23:50|3740.5|3739.5|3740.5|3739|3740.5|3739.5|3740|3739|300
1646051040000|2022-02-28 12:24:00|3740|3739.5|3740.5|3739.5|3740.5|3739.5|3739.5|3739.5|108
1646051050000|2022-02-28 12:24:10|3740|3739|3740|3739|3740|3739|3740|3739|100
1646051060000|2022-02-28 12:24:20|3740.5|3738.5|3739.5|3738.5|3740.5|3738.5|3739|3738|73
1646051070000|2022-02-28 12:24:30|3740.5|3739.5|3741|3739.5|3741|3739.5|3740.5|3739.5|2165
1646051080000|2022-02-28 12:24:40|3740.5|3740|3740.5|3739.5|3740.5|3740.5|3740.5|3739.5|789
1646051090000|2022-02-28 12:24:50|3741|3740|3741|3740|3741|3740.5|3741|3740|1102
1646051100000|2022-02-28 12:25:00|3740.5|3740.5|3741|3740|3741|3740.5|3740.5|3740|2638
1646051110000|2022-02-28 12:25:10|3740.5|3740.5|3741|3740.5|3741|3740.5|3740.5|3740|3076
1646051120000|2022-02-28 12:25:20|3740.5|3740|3741|3740|3741.5|3741|3740.5|3740|2224
1646051130000|2022-02-28 12:25:30|3740.5|3739.5|3740.5|3739|3740.5|3739.5|3740.5|3739|373
1646051140000|2022-02-28 12:25:40|3740||3740||3740||3740||0
1646051150000|2022-02-28 12:25:50|3740.5|3739.5|3741.5|3740.5|3741.5|3740.5|3740.5|3739.5|2965
1646051160000|2022-02-28 12:26:00|3741|3740|3741.5|3740|3741.5|3740|3741|3740|368
1646051170000|2022-02-28 12:26:10|3742|3740.5|3743.5|3742|3743.5|3742|3742|3740.5|1650
1646051180000|2022-02-28 12:26:20|3743||3743||3743||3743||0
1646051190000|2022-02-28 12:26:30|3742.5|3741.5|3742.5|3741.5|3742.5|3741.5|3742.5|3741.5|247
1646051200000|2022-02-28 12:26:40|3742|3741|3742|3741.5|3742|3741.5|3742|3740.5|67
1646051210000|2022-02-28 12:26:50|3741.5|3740|3740.5|3739.5|3742|3740.5|3740.5|3739.5|670
1646051220000|2022-02-28 12:27:00|3741|3740|3741.5|3740|3741.5|3740.5|3741|3740|510
1646051230000|2022-02-28 12:27:10|3741|3739.5|3741|3740|3741|3740|3740.5|3739.5|99
1646051240000|2022-02-28 12:27:20|3740.5|3739.5|3741|3739.5|3741|3739.5|3740.5|3739.5|0
1646051250000|2022-02-28 12:27:30||3740||3740||3740||3740|0
1646051270000|2022-02-28 12:27:50||3740.5||3740.5||3740.5||3740.5|742
1646051280000|2022-02-28 12:28:00|3741.5|3740|3739.5|3738.5|3741.5|3740|3739.5|3738.5|1182
1646051300000|2022-02-28 12:28:20||3739||3738.5||3739||3738.5|0
1646051330000|2022-02-28 12:28:50|3739|3738|3738|3736.5|3739|3738|3738|3736.5|1892
1646051340000|2022-02-28 12:29:00||3737||3737||3737||3737|310
1646051350000|2022-02-28 12:29:10|3738.5|3737.5|3738.5|3737.5|3738.5|3738|3738.5|3737.5|14
1646051360000|2022-02-28 12:29:20|3739|3737|3739.5|3739|3739.5|3739|3739|3737|216
1646051370000|2022-02-28 12:29:30|3740|3739.5|3740|3739|3740.5|3739.5|3739.5|3739|562
1646051380000|2022-02-28 12:29:40|3739.5|3738.5|3739.5|3738.5|3739.5|3738.5|3739.5|3738.5|387
1646051400000|2022-02-28 12:30:00|3740.5|3739|3741|3740|3741|3740|3740.5|3739|15
1646051420000|2022-02-28 12:30:20|3741.5|3740.5|3743.5|3742.5|3743.5|3742.5|3741.5|3740.5|363
1646051430000|2022-02-28 12:30:30|3743|3742|3743|3742|3743|3742|3742.5|3742|725
1646051440000|2022-02-28 12:30:40|||||||||43
1646051450000|2022-02-28 12:30:50|3743.5||3743.5||3743.5||3743.5||0
1646051460000|2022-02-28 12:31:00||3742.5||3742.5||3742.5||3742.5|0
1646051490000|2022-02-28 12:31:30|3743|3743|3743|3742.5|3743|3743|3743|3742|145
1646051500000|2022-02-28 12:31:40|3743.5||3743.5||3743.5||3743.5||420
1646051520000|2022-02-28 12:32:00|3744|3743.5|3744|3743|3744|3743.5|3743.5|3742.5|691
1646051560000|2022-02-28 12:32:40|3743.5|3742.5|3743|3742|3743.5|3742.5|3742.5|3742|422
1646051570000|2022-02-28 12:32:50|||||||||430
1646051580000|2022-02-28 12:33:00|3742.5|3741.5|3742|3741.5|3742.5|3741.5|3742|3741.5|519
1646051590000|2022-02-28 12:33:10|3742.5||3742||3742.5||3742||0
1646051600000|2022-02-28 12:33:20|3742.5||3742.5||3742.5||3742||0
1646051610000|2022-02-28 12:33:30|3743|3742|3742.5|3742|3743.5|3742.5|3742.5|3741.5|874
1646051620000|2022-02-28 12:33:40|3743|3742.5|3743.5|3742.5|3743.5|3742.5|3742.5|3742|582
1646051650000|2022-02-28 12:34:10|||||||||13
1646051660000|2022-02-28 12:34:20|3744||3743.5||3744||3743.5||0
1646051680000|2022-02-28 12:34:40||3743||3743||3743||3743|0
1646051690000|2022-02-28 12:34:50|3744||3744||3744||3744||25
1646051700000|2022-02-28 12:35:00|3743.5|3742.5|3743|3742|3743.5|3742.5|3742.5|3742|790
1646051720000|2022-02-28 12:35:20|3742.5|3741.5|3742.5|3741.5|3743|3741.5|3742|3741.5|187
1646051730000|2022-02-28 12:35:30|3743||3742.5||3743||3742.5||0
1646051740000|2022-02-28 12:35:40||3742||3742||3742||3742|0
1646051750000|2022-02-28 12:35:50|3743||3743||3743||3743||206
1646051760000|2022-02-28 12:36:00|3744|3742.5|3744.5|3743.5|3744.5|3743.5|3744|3742.5|0
1646051770000|2022-02-28 12:36:10|3745|3744.5|3748|3747|3748|3747|3744.5|3744|5060
1646051780000|2022-02-28 12:36:20|3748.5|3747.5|3748.5|3747.5|3748.5|3747.5|3748.5|3747.5|326
1646051790000|2022-02-28 12:36:30|3748|3748|3748.5|3747.5|3748.5|3748|3748|3747.5|604
1646051800000|2022-02-28 12:36:40|3748|3748|3747.5|3746.5|3748|3748|3747.5|3746|487
1646051810000|2022-02-28 12:36:50|3747|3746|3747|3746|3747|3746|3747|3746|303
1646051820000|2022-02-28 12:37:00|3746.5|3745.5|3746.5|3745.5|3746.5|3745.5|3746.5|3745.5|195
1646051830000|2022-02-28 12:37:10|3747|3746|3746|3744.5|3747.5|3747|3744.5|3744|4618
1646051840000|2022-02-28 12:37:20|3745.5|3744|3744|3743|3745.5|3744|3744|3743|46
1646051870000|2022-02-28 12:37:50|3743.5|3742|3743|3742|3743.5|3742.5|3742|3741|427
1646051880000|2022-02-28 12:38:00|3742.5|3741.5|3742.5|3741.5|3742.5|3741.5|3742|3741|0
1646051890000|2022-02-28 12:38:10|3743|3742|3743.5|3742|3743.5|3742|3743|3742|5
1646051900000|2022-02-28 12:38:20|3744|3742.5|3745.5|3744|3745.5|3744|3744|3742.5|826
1646051910000|2022-02-28 12:38:30|3745|3743.5|3744.5|3743.5|3745|3743.5|3744.5|3743.5|44
1646051920000|2022-02-28 12:38:40|3745|3744|3743.5|3742.5|3745.5|3744|3743.5|3742.5|618
1646051930000|2022-02-28 12:38:50|3743|3743|3741.5|3740.5|3743|3743|3741.5|3740.5|964
1646051940000|2022-02-28 12:39:00|3741|3740|3741.5|3740|3741.5|3740|3741|3740|99
1646051950000|2022-02-28 12:39:10|3741|3739.5|3739.5|3738.5|3741|3739.5|3739.5|3738.5|944
1646051960000|2022-02-28 12:39:20|3740.5|3739.5|3739.5|3738.5|3741.5|3740|3739.5|3738.5|1860
1646051970000|2022-02-28 12:39:30|||||||||279
1646051980000|2022-02-28 12:39:40|3739|3739|3739|3738|3739.5|3739|3739|3737.5|297
1646051990000|2022-02-28 12:39:50|3738.5|3737.5|3738|3737|3739|3737.5|3738|3736.5|795
1646052000000|2022-02-28 12:40:00|3737.5|3736.5|3738|3737|3738.5|3738|3737.5|3736.5|648
1646052010000|2022-02-28 12:40:10|3738.5|3737.5|3740|3739|3740.5|3739|3738.5|3737.5|893
1646052020000|2022-02-28 12:40:20|3739.5|3738.5|3739|3737.5|3739.5|3738.5|3738.5|3737.5|610
1646052030000|2022-02-28 12:40:30|3740|3738|3741|3740|3741.5|3740|3739.5|3738|443
1646052040000|2022-02-28 12:40:40|3740.5|3739.5|3740|3738.5|3740.5|3739.5|3739.5|3738.5|210
1646052050000|2022-02-28 12:40:50|3739.5|3738|3740|3738.5|3740.5|3738.5|3739.5|3738|404
1646052060000|2022-02-28 12:41:00|3740.5|3739|3739|3738|3740.5|3739|3739|3738|3
1646052070000|2022-02-28 12:41:10|3738.5|3737.5|3738|3737|3739|3737.5|3738|3737|265
1646052080000|2022-02-28 12:41:20|3737.5|3736.5|3738|3737|3738|3737|3737.5|3736.5|100
1646052090000|2022-02-28 12:41:30|3737.5|3737.5|3737.5|3737|3738|3737.5|3737.5|3736.5|119
1646052100000|2022-02-28 12:41:40|3738||3738||3738||3738||89
1646052110000|2022-02-28 12:41:50|3737.5|3736.5|3737.5|3736|3737.5|3737|3737|3736|1607
1646052120000|2022-02-28 12:42:00|3737|3735.5|3736.5|3735.5|3737|3735.5|3736.5|3735.5|184
1646052130000|2022-02-28 12:42:10|3736|3735|3735.5|3734.5|3736|3735|3735.5|3734.5|104
1646052140000|2022-02-28 12:42:20|3736|3735|3735|3734|3736|3735|3735|3733.5|544
1646052150000|2022-02-28 12:42:30|3735.5|3734.5|3735.5|3734.5|3735.5|3734.5|3735.5|3734.5|57
1646052160000|2022-02-28 12:42:40|3734.5|3734|3733.5|3732.5|3735.5|3734.5|3733.5|3732.5|2452
1646052170000|2022-02-28 12:42:50|3734|3733|3735.5|3735|3736|3735|3734|3732|4437
1646052180000|2022-02-28 12:43:00||3734.5||3734.5||3734.5||3734.5|30
1646052190000|2022-02-28 12:43:10|3736|3735|3736|3735|3736|3735.5|3736|3735|59
1646052200000|2022-02-28 12:43:20|||||||||563
1646052210000|2022-02-28 12:43:30|3736.5|3735.5|3737|3736.5|3737.5|3736.5|3736|3735.5|1308
1646052220000|2022-02-28 12:43:40||3736||3736||3736||3736|4
1646052230000|2022-02-28 12:43:50|3736.5|3735.5|3736.5|3735|3736.5|3735.5|3736|3735|233
1646052240000|2022-02-28 12:44:00||3735.5||3735.5||3735.5||3735.5|84
1646052250000|2022-02-28 12:44:10|3736||3736||3736.5||3736||0
1646052260000|2022-02-28 12:44:20|3736.5||3736.5||3736.5||3736.5||0
1646052270000|2022-02-28 12:44:30|3737|3736|3737.5|3736.5|3737.5|3736.5|3737|3736|399
1646052290000|2022-02-28 12:44:50|||||||||16
1646052300000|2022-02-28 12:45:00|3738|3737|3738.5|3737|3738.5|3737|3738|3737|307
1646052310000|2022-02-28 12:45:10|3738||3738||3738.5||3738||527
1646052320000|2022-02-28 12:45:20|3738.5||3738||3738.5||3738||1
1646052350000|2022-02-28 12:45:50|3737.5|3736.5|3737|3736|3737.5|3736.5|3737|3736|863
1646052360000|2022-02-28 12:46:00|3736.5|3735.5|3736|3735.5|3736.5|3735.5|3736|3735.5|264
1646052370000|2022-02-28 12:46:10|3736.5|3736|3737|3736|3737|3736|3736.5|3736|221
1646052380000|2022-02-28 12:46:20|3737.5|3736.5|3737.5|3736.5|3737.5|3736.5|3737.5|3736.5|424
1646052400000|2022-02-28 12:46:40|3737|3736|3736|3735|3737|3736|3736|3735|904
1646052410000|2022-02-28 12:46:50|3735.5|3734.5|3735|3734|3735.5|3734.5|3735|3734|106
1646052420000|2022-02-28 12:47:00|3735.5|3733.5|3733.5|3732.5|3735.5|3733.5|3733.5|3732.5|5151
1646052430000|2022-02-28 12:47:10|3734|3733|3735|3734|3735|3734|3734|3733|1450
1646052450000|2022-02-28 12:47:30||3734.5||3734||3734.5||3734|126
1646052460000|2022-02-28 12:47:40|3735.5|3734.5|3738|3737|3738|3737.5|3735.5|3734.5|3385
1646052470000|2022-02-28 12:47:50|3737.5|3736.5|3737.5|3736.5|3737.5|3736.5|3736.5|3735|144
1646052480000|2022-02-28 12:48:00|3737|3735.5|3736.5|3735.5|3737|3736|3736.5|3735.5|266
1646052490000|2022-02-28 12:48:10|3736|3735|3736|3735|3736|3735.5|3736|3734.5|409
1646052500000|2022-02-28 12:48:20|3736.5|3735.5|3737.5|3736|3737.5|3736|3736.5|3735.5|234
1646052510000|2022-02-28 12:48:30|3737||3737||3737.5||3737||0
1646052520000|2022-02-28 12:48:40|3737.5|3736.5|3737.5|3736.5|3738|3737|3737.5|3736|64
1646052530000|2022-02-28 12:48:50|3738|3737|3738.5|3737.5|3739|3738|3738|3737|424
1646052540000|2022-02-28 12:49:00|3738|3737|3737|3736|3738.5|3737|3736.5|3735.5|629
1646052550000|2022-02-28 12:49:10|||||||||572
1646052560000|2022-02-28 12:49:20|3736.5|3735.5|3736|3735|3737|3735.5|3736|3735|195
1646052580000|2022-02-28 12:49:40|3736.5|3735.5|3737|3735.5|3737|3735.5|3736.5|3735.5|5
1646052590000|2022-02-28 12:49:50|3737.5|3736|3738|3736.5|3738|3736.5|3737.5|3736|1605
1646052600000|2022-02-28 12:50:00|3737.5|3737|3739|3738.5|3739|3738.5|3737.5|3736.5|559
1646052610000|2022-02-28 12:50:10||3738||3738||3738||3738|23
1646052620000|2022-02-28 12:50:20|3739.5|3739|3740|3739|3740|3739|3739.5|3738.5|480
1646052630000|2022-02-28 12:50:30|3740.5|3739.5|3742|3741|3742|3741|3739.5|3738.5|550
1646052640000|2022-02-28 12:50:40|3741.5|3740.5|3741.5|3740|3741.5|3740.5|3741.5|3740|0
1646052650000|2022-02-28 12:50:50|3742|3740.5|3742|3741|3742|3741|3742|3740.5|162
1646052660000|2022-02-28 12:51:00|3742.5|3741.5|3742.5|3741.5|3743|3741.5|3742.5|3741.5|0
1646052670000|2022-02-28 12:51:10|3743|3742|3743|3742|3743.5|3742|3743|3742|0
1646052680000|2022-02-28 12:51:20|3742.5|3741.5|3743|3741.5|3743|3741.5|3742|3741|5
1646052690000|2022-02-28 12:51:30|3742.5|3741|3742.5|3741|3743|3741.5|3742|3741|0
1646052700000|2022-02-28 12:51:40|3742|3740.5|3742|3741|3742|3741.5|3741.5|3740|810
1646052710000|2022-02-28 12:51:50|3742.5|3741.5|3742.5|3741.5|3742.5|3742|3742|3741.5|171
1646052730000|2022-02-28 12:52:10|3742|3742|3742|3741|3742|3742|3742|3740.5|251
1646052740000|2022-02-28 12:52:20|3741.5|3740.5|3742.5|3741|3742.5|3741|3741|3740|2482
1646052750000|2022-02-28 12:52:30|3743|3741.5|3745.5|3744.5|3745.5|3744.5|3743|3741.5|285
1646052760000|2022-02-28 12:52:40|3745|3744|3745.5|3744|3745.5|3744|3745|3744|154
1646052770000|2022-02-28 12:52:50|3746|3745|3745.5|3744.5|3746|3745|3745|3744.5|180
1646052780000|2022-02-28 12:53:00|3745|3744|3744.5|3743|3745|3744|3744|3742.5|629
1646052790000|2022-02-28 12:53:10|3745|3743.5|3745.5|3744.5|3745.5|3744.5|3745|3743.5|91
1646052800000|2022-02-28 12:53:20|3746|3745|3747.5|3746.5|3748|3746.5|3746|3745|219
1646052820000|2022-02-28 12:53:40|3747|3746|3746|3744.5|3747|3746|3746|3744.5|632
1646052830000|2022-02-28 12:53:50|3745.5||3745.5||3745.5||3745||0
1646052840000|2022-02-28 12:54:00|3745||3745.5||3745.5||3745||0
1646052860000|2022-02-28 12:54:20|3746.5|3745|3747|3745.5|3747|3745.5|3746.5|3745|111
1646052870000|2022-02-28 12:54:30||3746||3746.5||3746.5||3746|0
1646052890000|2022-02-28 12:54:50|3747.5|3747|3749|3747.5|3749.5|3748.5|3747.5|3747|588
1646052900000|2022-02-28 12:55:00|3748.5|3747|3747.5|3746.5|3748.5|3747|3747.5|3746.5|228
1646052910000|2022-02-28 12:55:10|3748||3748||3748||3748||0
1646052930000|2022-02-28 12:55:30|3747.5|3747.5|3748|3746.5|3748.5|3747.5|3747.5|3746.5|303
1646052940000|2022-02-28 12:55:40|3748.5|3747.5|3748|3747|3748.5|3747.5|3748|3746.5|0
1646052950000|2022-02-28 12:55:50|3747.5|3746.5|3747.5|3746.5|3747.5|3746.5|3747.5|3746.5|85
1646052960000|2022-02-28 12:56:00|3747|3746|3747|3745.5|3747|3746.5|3747|3745.5|729
1646052990000|2022-02-28 12:56:30|3747.5|3746|3747.5|3746.5|3747.5|3746.5|3747.5|3746|40
1646053000000|2022-02-28 12:56:40|3747|3746|3748|3747|3748.5|3747|3746.5|3745.5|1109
1646053010000|2022-02-28 12:56:50|3747.5|3746.5|3747|3745.5|3748|3746.5|3746.5|3745.5|439
1646053020000|2022-02-28 12:57:00|3746.5|3746|3746.5|3746|3747|3746|3746.5|3745.5|0
1646053030000|2022-02-28 12:57:10||3745.5||3745.5||3745.5||3745.5|360
1646053050000|2022-02-28 12:57:30||3746||3746||3746||3746|0
1646053060000|2022-02-28 12:57:40|3747|3746.5|3748|3746.5|3748|3746.5|3747|3746.5|73
1646053070000|2022-02-28 12:57:50|3748.5|3747|3749|3747.5|3749|3747.5|3748.5|3747|0
1646053080000|2022-02-28 12:58:00|3749.5|3748|3749.5|3748.5|3749.5|3748.5|3749.5|3748|0
1646053090000|2022-02-28 12:58:10|3750|3749|3750|3749|3750|3749|3750|3749|0
1646053100000|2022-02-28 12:58:20|3750.5|3749.5|3750.5|3749.5|3752|3751|3750.5|3749.5|1104
1646053110000|2022-02-28 12:58:30|3751|3750|3752|3751|3752.5|3751|3751|3750|1423
1646053120000|2022-02-28 12:58:40|3751.5||3752||3752||3751.5||233
1646053130000|2022-02-28 12:58:50|3753|3751.5|3753.5|3752|3753.5|3752|3752.5|3751.5|50
1646053140000|2022-02-28 12:59:00|3753|3751.5|3747.5|3746|3753|3751.5|3747.5|3746|2964
1646053150000|2022-02-28 12:59:10|3748|3746.5|3748.5|3747.5|3748.5|3748|3748|3746.5|53
1646053160000|2022-02-28 12:59:20|3748|3747|3747.5|3746.5|3748|3747|3747|3746|214
1646053170000|2022-02-28 12:59:30|3748|3747|3748.5|3747.5|3748.5|3747.5|3747|3745.5|1751
1646053180000|2022-02-28 12:59:40||3748||3747.5||3748||3747.5|0
1646053190000|2022-02-28 12:59:50|3749|3748|3747.5|3746.5|3749|3748.5|3747.5|3746.5|537
1646053200000|2022-02-28 13:00:00|3747|3746|3746.5|3745.5|3748|3747|3746.5|3745.5|161
1646053210000|2022-02-28 13:00:10|3746|3745|3746|3744.5|3746|3745|3745|3743.5|450
1646053220000|2022-02-28 13:00:20|3745.5|3744|3745.5|3744.5|3745.5|3744.5|3745.5|3744|0
1646053230000|2022-02-28 13:00:30|3745|3744|3745|3744|3745|3744.5|3744.5|3743.5|25
1646053240000|2022-02-28 13:00:40|3745.5|3744.5|3745.5|3744|3747.5|3746.5|3745.5|3744|413
1646053250000|2022-02-28 13:00:50||3744.5||3744||3744.5||3744|0
1646053260000|2022-02-28 13:01:00|3746|3744.5|3749|3748|3749|3748|3746|3744|1247
1646053270000|2022-02-28 13:01:10|3749.5|3749|3749|3748|3750|3749|3749|3748|1503
1646053280000|2022-02-28 13:01:20|3749.5|3748.5|3750|3748.5|3751|3749.5|3749|3748|458
1646053290000|2022-02-28 13:01:30|3749.5|3748|3749.5|3748|3750.5|3749.5|3749|3748|802
1646053300000|2022-02-28 13:01:40|3749|3747.5|3748.5|3747.5|3749.5|3747.5|3748|3747.5|21
1646053310000|2022-02-28 13:01:50|3748|3746.5|3748|3746.5|3748|3746.5|3747.5|3746|173
1646053320000|2022-02-28 13:02:00|3747.5|3746|3747|3746|3748|3746.5|3746.5|3745.5|540
1646053330000|2022-02-28 13:02:10|3747.5|3745.5|3748|3746.5|3748|3746.5|3746.5|3745.5|0
1646053340000|2022-02-28 13:02:20|3747.5|3746|3747|3746.5|3747.5|3746.5|3747|3746|0
1646053350000|2022-02-28 13:02:30|3747.5|3746|3746|3745|3748|3746|3746|3745|81
1646053360000|2022-02-28 13:02:40|3745.5|3744.5|3745|3744|3745.5|3744.5|3745|3743.5|0
1646053370000|2022-02-28 13:02:50|3745.5|3744.5|3745.5|3744.5|3745.5|3744.5|3745.5|3744.5|399
1646053380000|2022-02-28 13:03:00|3746.5|3745|3746|3745|3747|3745.5|3746|3745|0
1646053390000|2022-02-28 13:03:10||3745.5||3745.5||3745.5||3745.5|0
1646053400000|2022-02-28 13:03:20|3747|3745|3748|3746.5|3748|3746.5|3747|3745|288
1646053410000|2022-02-28 13:03:30|3747.5|3746|3747|3746|3748|3746.5|3747|3746|265
1646053420000|2022-02-28 13:03:40|3747.5|3746.5|3749|3747.5|3749|3748|3747.5|3746.5|382
1646053430000|2022-02-28 13:03:50|3748.5|3748|3749|3748|3749|3748|3748.5|3747.5|110
1646053440000|2022-02-28 13:04:00|3748.5|3747.5|3747.5|3746|3748.5|3747.5|3747.5|3746|322
1646053450000|2022-02-28 13:04:10|3748|3746.5|3748|3747|3748|3747|3748|3746.5|114
1646053460000|2022-02-28 13:04:20|3748.5|3748|3748|3747|3748.5|3748|3748|3747|111
1646053470000|2022-02-28 13:04:30|3747.5|3746.5|3747|3746|3747.5|3746.5|3747|3746|145
1646053480000|2022-02-28 13:04:40|3746.5|3745.5|3746|3745|3747|3745.5|3746|3745|286
1646053490000|2022-02-28 13:04:50|3745.5|3744.5|3745.5|3744|3745.5|3744.5|3744.5|3743.5|263
1646053500000|2022-02-28 13:05:00|3745|3743.5|3744.5|3743.5|3745.5|3744.5|3744.5|3743.5|66
1646053510000|2022-02-28 13:05:10|3744|3743|3744.5|3743.5|3744.5|3743.5|3744|3743|0
1646053520000|2022-02-28 13:05:20|3744|3743|3743.5|3743|3744|3743.5|3743.5|3743|268
1646053530000|2022-02-28 13:05:30|3744|3742.5|3745.5|3744|3745.5|3744|3744|3742.5|189
1646053540000|2022-02-28 13:05:40|3745|3743.5|3743.5|3742.5|3745|3743.5|3743.5|3742.5|52
1646053550000|2022-02-28 13:05:50|3743|3742|3743.5|3742|3743.5|3742|3743|3741.5|158
1646053560000|2022-02-28 13:06:00|3743|3742.5|3743.5|3742|3743.5|3743|3743|3741.5|0
1646053570000|2022-02-28 13:06:10|3743||3743.5||3743.5||3743||0
1646053580000|2022-02-28 13:06:20|3744|3742.5|3744|3743|3744|3743|3744|3742.5|330
1646053600000|2022-02-28 13:06:40|3743.5|3742.5|3742.5|3742|3743.5|3742.5|3742.5|3742|328
1646053610000|2022-02-28 13:06:50|3743|3741.5|3742|3741|3743|3742|3742|3741|278
1646053620000|2022-02-28 13:07:00|||||||||265
1646053630000|2022-02-28 13:07:10|3741.5|3741.5|3742.5|3741.5|3742.5|3741.5|3741.5|3741|94
1646053640000|2022-02-28 13:07:20|3742||3742.5||3742.5||3742||139
1646053650000|2022-02-28 13:07:30|3743.5|3742|3744|3742.5|3744|3742.5|3743.5|3742|421
1646053660000|2022-02-28 13:07:40|3743.5|3743|3744|3743|3744|3743|3743.5|3743|0
1646053670000|2022-02-28 13:07:50|3743.5|3742.5|3744|3742.5|3744|3742.5|3743.5|3742.5|661
1646053680000|2022-02-28 13:08:00|3743.5|3743|3743|3742.5|3743.5|3743|3742.5|3741.5|297
1646053690000|2022-02-28 13:08:10|3743.5|3743|3744|3743|3744|3743.5|3743.5|3743|841
1646053700000|2022-02-28 13:08:20|3743.5|3742.5|3743.5|3742|3743.5|3742.5|3743|3742|567
1646053710000|2022-02-28 13:08:30|3743||3742.5||3743||3742.5||414
1646053720000|2022-02-28 13:08:40|3742|3741.5|3742.5|3742|3742.5|3742|3742|3741|437
1646053730000|2022-02-28 13:08:50|3742|3741.5|3742.5|3741.5|3742.5|3741.5|3742|3741.5|338
1646053750000|2022-02-28 13:09:10|3743.5|3742|3744|3742.5|3744|3742.5|3743|3742|981
1646053760000|2022-02-28 13:09:20|3744.5|3743|3744|3742.5|3744.5|3743.5|3744|3742.5|1041
1646053780000|2022-02-28 13:09:40|3743.5|3742|3742.5|3741.5|3744|3742|3742.5|3741.5|164
1646053790000|2022-02-28 13:09:50|3743|3742|3743|3742|3744|3743|3743|3742|117
1646053810000|2022-02-28 13:10:10|3742.5|3741.5|3741.5|3740.5|3742.5|3741.5|3741.5|3740.5|412
1646053820000|2022-02-28 13:10:20|3741|3740|3741|3739.5|3741|3740|3740|3739|1019
1646053840000|2022-02-28 13:10:40|3742|3740|3741|3740|3742|3741|3741|3739.5|530
1646053850000|2022-02-28 13:10:50|3740.5|3739.5|3739.5|3738.5|3741|3739.5|3739|3738|276
1646053860000|2022-02-28 13:11:00|3740|3739|3741.5|3740|3741.5|3740.5|3740|3739|375
1646053870000|2022-02-28 13:11:10|3741|3739.5|3741|3739.5|3741|3739.5|3741|3739.5|0
1646053880000|2022-02-28 13:11:20||3740||3739.5||3740.5||3739.5|0
1646053890000|2022-02-28 13:11:30||3740||3740||3740.5||3740|0
1646053910000|2022-02-28 13:11:50||3739.5||3739.5||3739.5||3739.5|4
1646053920000|2022-02-28 13:12:00|3740.5|3740|3741|3740|3741|3740|3740.5|3739.5|0
1646053940000|2022-02-28 13:12:20|3740.5||3741||3741||3740.5||0
1646053960000|2022-02-28 13:12:40|3741.5|3740.5|3741.5|3740.5|3741.5|3740.5|3741.5|3740|415
1646053970000|2022-02-28 13:12:50|3742|3741|3742.5|3741.5|3742.5|3741.5|3742|3741|944
1646053980000|2022-02-28 13:13:00|3742|3741|3741.5|3740.5|3742.5|3741|3741.5|3740.5|533
1646054020000|2022-02-28 13:13:40|3741||3741.5||3741.5||3741||740
1646054030000|2022-02-28 13:13:50|3741|3740|3741|3740|3741.5|3740.5|3740.5|3740|595
1646054040000|2022-02-28 13:14:00|3741.5|3740.5|3740|3739|3741.5|3740.5|3740|3739|1376
1646054050000|2022-02-28 13:14:10|3739.5|3738.5|3739|3738|3739.5|3738.5|3739|3738|250
1646054070000|2022-02-28 13:14:30|3738.5|3737|3738.5|3737|3738.5|3737|3738.5|3737|136
1646054080000|2022-02-28 13:14:40|3738||3737.5||3738||3737.5||0
1646054090000|2022-02-28 13:14:50|3738|3736.5|3737|3735.5|3739|3738|3736.5|3735.5|3284
1646054100000|2022-02-28 13:15:00|3737.5|3736|3739|3738|3739|3738|3737|3736|119
1646054110000|2022-02-28 13:15:10|3739.5|3738.5|3740|3738.5|3740|3738.5|3739.5|3738.5|292
1646054120000|2022-02-28 13:15:20|3739.5|3738|3739.5|3738|3739.5|3738|3739.5|3738|0
1646054130000|2022-02-28 13:15:30|3740|3738.5|3741|3740|3741|3740.5|3740|3738.5|2723
1646054140000|2022-02-28 13:15:40|3740.5||3740.5||3740.5||3740.5||0
1646054150000|2022-02-28 13:15:50|3740|3739.5|3739.5|3738.5|3740.5|3740|3739|3738|271
1646054160000|2022-02-28 13:16:00|3739|3738|3739.5|3738.5|3739.5|3738.5|3738.5|3738|1388
1646054170000|2022-02-28 13:16:10|3740|3739.5|3741|3739.5|3741|3739.5|3739.5|3739|2557
1646054180000|2022-02-28 13:16:20|3740.5|3740|3741|3740.5|3741|3740.5|3740.5|3739.5|0
1646054190000|2022-02-28 13:16:30|3741.5|3741|3741.5|3740.5|3741.5|3741|3741.5|3740.5|762
1646054200000|2022-02-28 13:16:40|3741|3740|3740|3738.5|3741|3740|3739.5|3738.5|118
1646054220000|2022-02-28 13:17:00|3739.5||3739.5||3740||3739.5||110
1646054230000|2022-02-28 13:17:10|3739|3738|3738|3737|3739.5|3738|3738|3737|353
1646054240000|2022-02-28 13:17:20|3738.5|3737.5|3739.5|3738|3739.5|3738|3738.5|3737.5|64
1646054250000|2022-02-28 13:17:30||3738.5||3738.5||3738.5||3738.5|0
1646054260000|2022-02-28 13:17:40|3740|3739|3739|3738|3740|3739.5|3738.5|3737.5|942
1646054270000|2022-02-28 13:17:50|3738.5|3737.5|3738.5|3737|3738.5|3738|3738|3737|675
1646054280000|2022-02-28 13:18:00|3738||3738||3738||3738||0
1646054290000|2022-02-28 13:18:10|3737.5|3736.5|3736|3734.5|3737.5|3736.5|3735.5|3734.5|312
1646054300000|2022-02-28 13:18:20|3735.5|3735|3735.5|3735|3735.5|3735|3735.5|3734.5|122
1646054310000|2022-02-28 13:18:30||3734.5||3734.5||3734.5||3734.5|300
1646054320000|2022-02-28 13:18:40||3735||3734.5||3735||3734.5|72
1646054330000|2022-02-28 13:18:50|3736|3735|3736|3735|3736|3735|3736|3735|5
1646054360000|2022-02-28 13:19:20|||||||||29
1646054380000|2022-02-28 13:19:40|3735.5|3735.5|3736.5|3735.5|3737|3736|3735.5|3735.5|519
1646054390000|2022-02-28 13:19:50|3737|3736|3736.5|3735.5|3738|3736.5|3736.5|3735.5|727
1646054400000|2022-02-28 13:20:00|3737|3736|3737|3736|3737|3736|3736.5|3736|0
1646054410000|2022-02-28 13:20:10|3737.5|3736.5|3737|3736|3737.5|3737|3737|3736|1232
1646054420000|2022-02-28 13:20:20|3737.5||3737||3737.5||3737||0
1646054430000|2022-02-28 13:20:30|3737.5|3736.5|3738|3737|3738|3737|3737.5|3736.5|244
1646054440000|2022-02-28 13:20:40|3737.5|3736.5|3737|3736|3738|3737|3737|3736|85
1646054450000|2022-02-28 13:20:50|3737.5|3736.5|3736.5|3735.5|3738|3737|3736.5|3735.5|821
1646054460000|2022-02-28 13:21:00|3736|3735|3736.5|3735.5|3736.5|3735.5|3736|3735|375
1646054470000|2022-02-28 13:21:10|3736|3735|3735|3734|3736|3735|3734.5|3734|353
1646054480000|2022-02-28 13:21:20|3734.5|3733.5|3735|3734|3735.5|3734|3733|3732.5|169
1646054490000|2022-02-28 13:21:30|3734.5|3733.5|3735|3734|3735.5|3734|3734.5|3733.5|192
1646054500000|2022-02-28 13:21:40|3734.5|3734.5|3734|3733|3734.5|3734.5|3734|3733|363
1646054510000|2022-02-28 13:21:50||3732.5||3733||3733||3732.5|0
1646054520000|2022-02-28 13:22:00|3733.5|3732.5|3733|3732|3733.5|3732.5|3733|3732|633
1646054530000|2022-02-28 13:22:10|3732.5|3731.5|3733.5|3732.5|3733.5|3732.5|3732.5|3731|1332
1646054550000|2022-02-28 13:22:30|3733|3732|3732.5|3731|3733|3732|3732.5|3731|162
1646054560000|2022-02-28 13:22:40|3732|3730.5|3732|3731|3732.5|3731.5|3731|3730.5|895
1646054570000|2022-02-28 13:22:50|3732.5|3731.5|3732.5|3731.5|3733|3732|3732.5|3731.5|151
1646054580000|2022-02-28 13:23:00|3733||3732.5||3733||3732||60
1646054590000|2022-02-28 13:23:10|3731.5|3730.5|3730.5|3729.5|3731.5|3731|3730.5|3729.5|403
1646054600000|2022-02-28 13:23:20|3730|3729|3730.5|3729.5|3731|3729.5|3729.5|3728.5|49
1646054610000|2022-02-28 13:23:30|3731|3730|3731|3729.5|3731|3730|3730.5|3729.5|328
1646054620000|2022-02-28 13:23:40|3730.5|3729|3730|3729.5|3731|3729.5|3730|3729|168
1646054630000|2022-02-28 13:23:50|3730.5||3730.5||3731||3730.5||20
1646054650000|2022-02-28 13:24:10|3730||3730.5||3730.5||3730||66
1646054660000|2022-02-28 13:24:20|3730||3730.5||3730.5||3730||492
1646054670000|2022-02-28 13:24:30|3730|3729|3728.5|3727.5|3730.5|3729|3728.5|3727.5|1824
1646054690000|2022-02-28 13:24:50|||||||||42
1646054700000|2022-02-28 13:25:00|3729|3728|3730|3729|3730|3729|3729|3728|1389
1646054710000|2022-02-28 13:25:10|3730.5||3730.5||3730.5||3730.5||0
1646054720000|2022-02-28 13:25:20|3730|3729.5|3731|3730|3731|3730|3730|3729|654
1646054740000|2022-02-28 13:25:40|3730.5|3729.5|3730|3728.5|3730.5|3729.5|3729.5|3728.5|280
1646054750000|2022-02-28 13:25:50|3729.5|3728|3729|3728|3729.5|3728|3729|3728|1524
1646054770000|2022-02-28 13:26:10|3729.5|3728.5|3731|3729.5|3731|3729.5|3729.5|3728.5|770
1646054780000|2022-02-28 13:26:20|3730.5||3730.5||3730.5||3730.5||0
1646054790000|2022-02-28 13:26:30|3730|3729|3730|3729.5|3730.5|3729.5|3729.5|3728.5|452
1646054800000|2022-02-28 13:26:40|3730.5|3729|3730|3729|3730.5|3729.5|3729.5|3728.5|588
1646054810000|2022-02-28 13:26:50|3730.5|3729.5|3731|3730|3731|3730|3730.5|3729.5|839
1646054820000|2022-02-28 13:27:00|3730.5|3729.5|3731.5|3730.5|3731.5|3730.5|3730.5|3729|354
1646054830000|2022-02-28 13:27:10|3731|3729.5|3730.5|3729.5|3731|3729.5|3730.5|3729.5|130
1646054840000|2022-02-28 13:27:20||3729||3729||3729||3729|450
1646054850000|2022-02-28 13:27:30||3729.5||3729.5||3729.5||3729.5|0
1646054860000|2022-02-28 13:27:40|3731|3730|3730.5|3730|3731|3730|3730|3729|534
1646054870000|2022-02-28 13:27:50||3729.5||3729.5||3729.5||3729.5|22
1646054880000|2022-02-28 13:28:00|||||||||67
1646054890000|2022-02-28 13:28:10|3731|3730|3732|3730.5|3732|3730.5|3731|3730|297
1646054900000|2022-02-28 13:28:20|3731.5|3730|3731.5|3730|3731.5|3730|3731.5|3730|1099
1646054910000|2022-02-28 13:28:30|3731|3730.5|3731.5|3730.5|3731.5|3730.5|3731|3730.5|548
1646054920000|2022-02-28 13:28:40|3732|3731|3732|3731|3732|3731|3732|3730.5|7
1646054930000|2022-02-28 13:28:50|3731.5|3731.5|3731|3730|3731.5|3731.5|3731|3730|495
1646054940000|2022-02-28 13:29:00|3731.5|3730.5|3731|3730|3731.5|3730.5|3731|3730|233
1646054960000|2022-02-28 13:29:20|3731.5|3730.5|3732|3731|3732|3731|3731.5|3730|247
1646054970000|2022-02-28 13:29:30|3731.5|3730.5|3731.5|3730.5|3731.5|3730.5|3731|3730|501
1646054980000|2022-02-28 13:29:40|3732|3731|3734|3733|3734|3733|3732|3731|1579
1646054990000|2022-02-28 13:29:50|3734.5|3733.5|3734|3732.5|3735.5|3734|3733.5|3732.5|1921
1646055000000|2022-02-28 13:30:00|3733.5|3732|3733|3731.5|3733.5|3732|3733|3731.5|125
1646055020000|2022-02-28 13:30:20|3733.5|3732|3735|3733.5|3735|3733.5|3733.5|3732|498
1646055030000|2022-02-28 13:30:30|3736|3734|3735.5|3734|3736|3735|3735.5|3734|4077
1646055040000|2022-02-28 13:30:40|3735|3733|3733|3731.5|3735|3733.5|3733|3731.5|209
1646055050000|2022-02-28 13:30:50|3732.5|3731|3731.5|3731|3733|3731|3731.5|3730.5|58
1646055060000|2022-02-28 13:31:00|3732|3731.5|3733.5|3732|3733.5|3732|3731.5|3730.5|374
1646055070000|2022-02-28 13:31:10|3733||3733||3733||3733||0
1646055080000|2022-02-28 13:31:20|3732.5|3731.5|3732|3731|3733|3731.5|3732|3731|208
1646055090000|2022-02-28 13:31:30|3731.5|3730.5|3731|3729.5|3731.5|3730.5|3730.5|3729.5|343
1646055100000|2022-02-28 13:31:40|3732|3730|3731|3729.5|3732|3731|3731|3729.5|283
1646055110000|2022-02-28 13:31:50|3730.5|3730|3731|3729.5|3731|3730|3730.5|3729.5|0
1646055120000|2022-02-28 13:32:00|3730.5|3728.5|3730|3729|3730.5|3729|3729.5|3728|200
1646055130000|2022-02-28 13:32:10|3731|3729.5|3731|3730|3731|3730|3731|3729.5|4
1646055140000|2022-02-28 13:32:20|3731.5|3729.5|3731.5|3730.5|3731.5|3730.5|3730|3729|1591
1646055150000|2022-02-28 13:32:30|3731|3730|3731.5|3730.5|3731.5|3730.5|3731|3729.5|229
1646055160000|2022-02-28 13:32:40|3731|3731|3732.5|3731.5|3733|3732|3731|3731|655
1646055170000|2022-02-28 13:32:50|3733|3732|3733.5|3732|3733.5|3732.5|3732.5|3731.5|806
1646055180000|2022-02-28 13:33:00|3734|3732.5|3734.5|3733|3734.5|3733|3734|3732.5|0
1646055190000|2022-02-28 13:33:10|3735|3733.5|3735.5|3734|3735.5|3734.5|3735|3733.5|0
1646055200000|2022-02-28 13:33:20|3736.5|3734.5|3736.5|3735|3736.5|3735|3736.5|3734.5|4
1646055210000|2022-02-28 13:33:30|3736|3734.5|3735.5|3734|3736.5|3735|3735|3734|110
1646055220000|2022-02-28 13:33:40|3736|3734.5|3736|3735|3736|3735|3736|3734.5|187
1646055230000|2022-02-28 13:33:50|3735.5|3734.5|3736|3735|3736|3735|3735|3734.5|447
1646055240000|2022-02-28 13:34:00|3736.5|3735.5|3735.5|3734.5|3737|3735.5|3735.5|3734.5|2328
1646055250000|2022-02-28 13:34:10|3735|3734|3734|3733.5|3735|3734.5|3734|3733.5|171
1646055260000|2022-02-28 13:34:20|3734.5|3734|3734.5|3734|3735|3734.5|3734.5|3734|823
1646055270000|2022-02-28 13:34:30|3735|3733.5|3733.5|3733|3735|3733.5|3733.5|3733|556
1646055280000|2022-02-28 13:34:40|3734|3732.5|3734|3733|3734|3733.5|3732.5|3732|1674
1646055290000|2022-02-28 13:34:50|3734.5|3734|3735|3733.5|3736|3735|3734|3733.5|4962
1646055300000|2022-02-28 13:35:00|3734.5|3734|3735|3733.5|3735|3734|3734.5|3733.5|0
1646055310000|2022-02-28 13:35:10|3735.5|3734|3734|3733|3735.5|3734|3734|3733|2136
1646055320000|2022-02-28 13:35:20|3733.5|3732.5|3733|3732|3733.5|3732.5|3732.5|3731.5|632
1646055330000|2022-02-28 13:35:30|3733.5|3732.5|3734|3732.5|3734.5|3733|3733.5|3732.5|594
1646055340000|2022-02-28 13:35:40|3733.5||3734||3734||3733.5||0
1646055350000|2022-02-28 13:35:50|3734.5|3733|3735|3734|3735.5|3734.5|3734.5|3733|576
1646055360000|2022-02-28 13:36:00|3734.5|3733.5|3734.5|3733.5|3735|3734|3733|3731.5|3009
1646055370000|2022-02-28 13:36:10|3734|3733|3734|3732.5|3734|3733|3733.5|3732.5|374
1646055380000|2022-02-28 13:36:20|3733.5|3733|3734|3732.5|3734|3733|3733|3732.5|456
1646055390000|2022-02-28 13:36:30|3733.5|3733|3733.5|3732|3733.5|3733.5|3733|3731.5|101
1646055400000|2022-02-28 13:36:40|3733|3731.5|3731.5|3730.5|3733|3732|3731.5|3730|3366
1646055410000|2022-02-28 13:36:50||3731||3730.5||3731||3730|1052
1646055420000|2022-02-28 13:37:00|3731|3730|3731.5|3730|3731.5|3730.5|3730.5|3729.5|610
1646055430000|2022-02-28 13:37:10|3731|3729.5|3729.5|3728.5|3731|3729.5|3729.5|3728.5|165
1646055440000|2022-02-28 13:37:20|3730|3729|3731.5|3730.5|3732|3731|3730|3729|1818
1646055450000|2022-02-28 13:37:30|3731|3730|3731.5|3730|3731.5|3730.5|3730.5|3730|459
1646055460000|2022-02-28 13:37:40|3731|3729.5|3730|3729|3731.5|3729.5|3730|3729|204
1646055470000|2022-02-28 13:37:50|3730.5|3730|3730.5|3729|3730.5|3730|3730|3729|286
1646055480000|2022-02-28 13:38:00|3730|3729.5|3729|3728|3730|3730|3729|3728|196
1646055490000|2022-02-28 13:38:10|3729.5|3729|3729.5|3728|3729.5|3729|3729|3728|214
1646055500000|2022-02-28 13:38:20|3729|3727.5|3728.5|3727|3729|3727.5|3728|3726.5|61
1646055510000|2022-02-28 13:38:30|3728||3728.5||3728.5||3728||288
1646055520000|2022-02-28 13:38:40|3729|3727.5|3729.5|3728|3729.5|3728.5|3728.5|3727.5|560
1646055530000|2022-02-28 13:38:50|3729|3727.5|3727|3726|3729|3727.5|3726.5|3725.5|5360
1646055540000|2022-02-28 13:39:00|3727.5|3726.5|3728|3727|3728|3727.5|3727.5|3726.5|1416
1646055550000|2022-02-28 13:39:10|3728.5|3727.5|3729|3727.5|3729|3728|3728|3727.5|856
1646055560000|2022-02-28 13:39:20|3729.5|3728|3730|3729|3730|3729|3729.5|3728|0
1646055570000|2022-02-28 13:39:30|3729.5|3728.5|3729.5|3728.5|3730|3728.5|3729.5|3728.5|441
1646055580000|2022-02-28 13:39:40|3729|3729|3729.5|3728.5|3730|3729|3729|3728.5|475
1646055590000|2022-02-28 13:39:50|3730|3729|3729.5|3728.5|3730|3729|3729.5|3728.5|1352
1646055600000|2022-02-28 13:40:00|3729|3728|3729.5|3728.5|3730|3729|3728.5|3728|929
1646055610000|2022-02-28 13:40:10|3730|3729|3727|3726|3730|3729|3727|3726|128
1646055620000|2022-02-28 13:40:20|3726.5|3725.5|3727|3725.5|3727|3725.5|3726|3725|95
1646055630000|2022-02-28 13:40:30|3727.5|3726|3728|3726.5|3728|3727|3727.5|3726|182
1646055640000|2022-02-28 13:40:40|3727.5||3728||3728||3727.5||1000
1646055650000|2022-02-28 13:40:50|3727.5|3727|3728|3727|3728|3727|3727.5|3726.5|795
1646055660000|2022-02-28 13:41:00|3729|3727.5|3728.5|3727.5|3729.5|3728|3728.5|3727|1187
1646055670000|2022-02-28 13:41:10|3728|3727|3727.5|3726|3728|3727|3727|3726|363
1646055680000|2022-02-28 13:41:20|3727|3725.5|3727|3725.5|3727|3725.5|3727|3725.5|133
1646055690000|2022-02-28 13:41:30|3726.5|3725|3725.5|3724.5|3726.5|3725|3725.5|3724.5|267
1646055700000|2022-02-28 13:41:40|3725|3724|3725|3723.5|3725|3724|3725|3723.5|300
1646055710000|2022-02-28 13:41:50|3724.5|3723|3725|3724|3725|3724|3724.5|3723|119
1646055720000|2022-02-28 13:42:00|3725.5|3724.5|3726|3725|3727|3726|3725.5|3724.5|2046
1646055730000|2022-02-28 13:42:10||3724.5||3724.5||3725.5||3724.5|0
1646055740000|2022-02-28 13:42:20|3725.5||3726||3726||3725.5||0
1646055750000|2022-02-28 13:42:30|3726.5|3725|3727|3725.5|3727|3725.5|3726.5|3725|55
1646055760000|2022-02-28 13:42:40|3726.5|3725|3725.5|3724.5|3726.5|3725|3725|3724.5|469
1646055770000|2022-02-28 13:42:50|3725|3724|3723|3722|3725|3724|3723|3722|2299
1646055780000|2022-02-28 13:43:00|3723.5|3722.5|3723.5|3722.5|3724|3723|3722.5|3722|584
1646055790000|2022-02-28 13:43:10|3723|3722|3722|3721|3723|3722|3721.5|3720.5|213
1646055800000|2022-02-28 13:43:20|3722.5|3721.5|3722|3721|3722.5|3721.5|3722|3721|857
1646055810000|2022-02-28 13:43:30|3722.5|3720.5|3722.5|3721|3722.5|3721|3721.5|3720.5|438
1646055820000|2022-02-28 13:43:40|3722|3720.5|3721|3720|3722|3720.5|3720.5|3720|1000
1646055830000|2022-02-28 13:43:50|3721.5|3720.5|3722|3721|3723|3722|3721|3720|3544
1646055840000|2022-02-28 13:44:00|3721.5|3720.5|3721.5|3720.5|3721.5|3720.5|3721.5|3720.5|120
1646055850000|2022-02-28 13:44:10|3722|3721|3722|3721|3722|3721|3722|3721|47
1646055860000|2022-02-28 13:44:20||3720.5||3720.5||3720.5||3720.5|0
1646055870000|2022-02-28 13:44:30|3721.5||3721||3722||3721||100
1646055890000|2022-02-28 13:44:50|3722|3721|3722.5|3721.5|3722.5|3721.5|3721.5|3721|878
1646055900000|2022-02-28 13:45:00|3722|3721|3721|3719.5|3722.5|3721|3720.5|3719|1823
1646055920000|2022-02-28 13:45:20|||||||||60
1646055930000|2022-02-28 13:45:30|3720.5|3720.5|3721|3719.5|3721|3720.5|3720.5|3719.5|939
1646055940000|2022-02-28 13:45:40|3721.5|3720|3721.5|3720.5|3721.5|3721|3721|3720|1190
1646055950000|2022-02-28 13:45:50|3721|3720|3721|3720|3721|3720.5|3721|3720|86
1646055970000|2022-02-28 13:46:10|3720.5|3719.5|3721.5|3720.5|3721.5|3720.5|3720.5|3719.5|1326
1646055980000|2022-02-28 13:46:20|3722|3721.5|3722|3721.5|3722|3721.5|3722|3720.5|1137
1646055990000|2022-02-28 13:46:30|3721.5|3721|3721.5|3721|3721.5|3721|3721.5|3720.5|894
1646056000000|2022-02-28 13:46:40|3722|3720.5|3721.5|3720|3722|3720.5|3721|3720|1852
1646056010000|2022-02-28 13:46:50|3721|3719.5|3720.5|3719.5|3721.5|3719.5|3720|3719.5|645
1646056020000|2022-02-28 13:47:00|3721|3720|3721|3720|3721.5|3721|3721|3719.5|1646
1646056030000|2022-02-28 13:47:10|3722|3721|3722.5|3721.5|3723|3721.5|3721.5|3720.5|2224
1646056040000|2022-02-28 13:47:20|3723|3722|3722.5|3722|3723|3722|3722.5|3722|0
1646056050000|2022-02-28 13:47:30|3723|3722.5|3724.5|3723|3724.5|3723.5|3723|3722.5|340
1646056060000|2022-02-28 13:47:40|3724|3722.5|3723|3722|3724|3722.5|3723|3722|262
1646056070000|2022-02-28 13:47:50|3723.5|3722.5|3724.5|3723|3724.5|3723|3723.5|3722.5|1320
1646056080000|2022-02-28 13:48:00|3725|3723.5|3725.5|3725|3725.5|3725|3725|3723.5|420
1646056090000|2022-02-28 13:48:10|3725|3724.5|3725.5|3724.5|3725.5|3725|3724.5|3723|587
1646056100000|2022-02-28 13:48:20|3726|3725|3728.5|3727|3728.5|3727|3726|3725|287
1646056110000|2022-02-28 13:48:30|3728|3727.5|3729.5|3728.5|3730|3729|3728|3727|1862
1646056120000|2022-02-28 13:48:40|3729|3728|3729|3727.5|3729|3728|3728|3727.5|544
1646056130000|2022-02-28 13:48:50|3728.5|3728|3729|3728|3729|3728|3728.5|3728|0
1646056140000|2022-02-28 13:49:00|3728.5|3728.5|3728|3727|3729|3728.5|3728|3727|371
1646056150000|2022-02-28 13:49:10|3727.5|3726.5|3727.5|3726|3727.5|3727|3726.5|3725.5|367
1646056160000|2022-02-28 13:49:20||3726.5||3726.5||3726.5||3726.5|0
1646056170000|2022-02-28 13:49:30|3727|3727|3727.5|3726|3727.5|3727|3727|3726|750
1646056180000|2022-02-28 13:49:40|3727|3725.5|3726|3725|3727|3725.5|3726|3725|107
1646056190000|2022-02-28 13:49:50||3725.5||3725||3725.5||3725|0
1646056200000|2022-02-28 13:50:00|3726.5|3725.5|3726|3725|3727|3725.5|3726|3725|17
1646056210000|2022-02-28 13:50:10|3726.5|3725.5|3727|3725.5|3727|3725.5|3726.5|3725.5|230
1646056220000|2022-02-28 13:50:20|3727.5|3726|3727.5|3726.5|3727.5|3727|3727.5|3726|46
1646056230000|2022-02-28 13:50:30|3728|3727|3728.5|3727.5|3728.5|3727.5|3728|3727|38
1646056240000|2022-02-28 13:50:40|3728|3727|3727.5|3726.5|3728|3727|3727.5|3726.5|152
1646056250000|2022-02-28 13:50:50|3728||3727||3728||3727||47
1646056260000|2022-02-28 13:51:00|3727.5|3727|3729.5|3728.5|3729.5|3729|3727.5|3727|1079
1646056270000|2022-02-28 13:51:10|3730|3729|3730.5|3729.5|3730.5|3730|3730|3728.5|1384
1646056280000|2022-02-28 13:51:20|3730|3729|3730|3728.5|3730|3729|3729.5|3728.5|354
1646056290000|2022-02-28 13:51:30|3729.5||3729.5||3729.5||3729||0
1646056300000|2022-02-28 13:51:40|3730|3729|3730|3728.5|3730|3729.5|3729.5|3728.5|534
1646056310000|2022-02-28 13:51:50|3729.5|3729|3729.5|3728.5|3730|3729|3729.5|3728.5|0
1646056320000|2022-02-28 13:52:00|3729||3729.5||3729.5||3729||55
1646056330000|2022-02-28 13:52:10|3730|3729|3729.5|3728.5|3730.5|3729.5|3729.5|3728.5|275
1646056340000|2022-02-28 13:52:20|||||||||44
1646056350000|2022-02-28 13:52:30|3730|3729|3730.5|3729|3730.5|3729|3729|3728.5|423
1646056360000|2022-02-28 13:52:40|3731|3729.5|3732|3731.5|3732|3731.5|3731|3729.5|781
1646056370000|2022-02-28 13:52:50|3733|3732.5|3733.5|3732|3733.5|3732.5|3732|3731.5|342
1646056380000|2022-02-28 13:53:00|3733|3731.5|3732.5|3731.5|3733.5|3732|3732|3731|2907
1646056390000|2022-02-28 13:53:10|3733|3732.5|3733|3732|3733|3732.5|3732.5|3731.5|1196
1646056400000|2022-02-28 13:53:20|3732.5|3731.5|3732.5|3731.5|3733|3731.5|3732.5|3731.5|0
1646056410000|2022-02-28 13:53:30|3732|3730.5|3732|3731|3732.5|3731.5|3731.5|3730.5|151
1646056420000|2022-02-28 13:53:40|3732.5|3732|3732|3731|3732.5|3732|3732|3731|410
1646056430000|2022-02-28 13:53:50|3731.5|3730.5|3732|3730.5|3732|3731|3731|3730.5|1308
1646056440000|2022-02-28 13:54:00|3731.5||3731.5||3731.5||3731.5||0
1646056450000|2022-02-28 13:54:10|3732.5|3731|3733|3732|3733|3732|3732|3731|182
1646056460000|2022-02-28 13:54:20|3734|3732.5|3734|3733.5|3734|3733.5|3733.5|3732.5|82
1646056470000|2022-02-28 13:54:30|3734.5|3733|3734.5|3734|3734.5|3734|3734.5|3733|1461
1646056480000|2022-02-28 13:54:40|3735|3734.5|3735.5|3734.5|3736|3735|3735|3734|113
1646056490000|2022-02-28 13:54:50|3735|3734|3734.5|3733.5|3735|3734.5|3734.5|3733.5|586
1646056500000|2022-02-28 13:55:00|3735|3734|3735|3734|3735|3734.5|3735|3734|1
1646056510000|2022-02-28 13:55:10|3735.5|3734.5|3736.5|3735.5|3736.5|3735.5|3735.5|3734.5|340
1646056520000|2022-02-28 13:55:20|3737|3736.5|3738|3736.5|3738|3736.5|3736.5|3735.5|121
1646056540000|2022-02-28 13:55:40|3737.5||3738||3738||3737.5||0
1646056550000|2022-02-28 13:55:50|3737.5||3738||3738||3737.5||0
1646056560000|2022-02-28 13:56:00|3737.5||3737.5||3737.5||3737.5||0
1646056570000|2022-02-28 13:56:10|3737|3735.5|3737|3736.5|3737.5|3736.5|3737|3735.5|599
1646056580000|2022-02-28 13:56:20|3736.5|3736|3736|3735|3736.5|3736|3736|3735|200
1646056590000|2022-02-28 13:56:30|3735.5|3734.5|3733.5|3732.5|3735.5|3734.5|3733.5|3732.5|399
1646056600000|2022-02-28 13:56:40|3733|3732|3732|3730.5|3733|3732|3732|3730.5|546
1646056610000|2022-02-28 13:56:50|3731.5|3731|3730.5|3729.5|3731.5|3731|3730.5|3729.5|428
1646056620000|2022-02-28 13:57:00|3730|3729|3731|3730|3731|3730|3729.5|3729|126
1646056630000|2022-02-28 13:57:10|||||||||8
1646056640000|2022-02-28 13:57:20|3731.5|3730.5|3730.5|3729.5|3731.5|3731|3730.5|3729.5|1856
1646056650000|2022-02-28 13:57:30|3730|3729|3730|3729|3730|3729|3729.5|3729|108
1646056660000|2022-02-28 13:57:40|3730.5|3729.5|3732|3731|3732|3731|3730|3729.5|874
1646056670000|2022-02-28 13:57:50|3732.5|3731.5|3731.5|3730.5|3732.5|3731.5|3731|3730.5|1079
1646056680000|2022-02-28 13:58:00|3731|3730|3730.5|3729.5|3731|3730|3730|3729.5|46
1646056700000|2022-02-28 13:58:20|3730|3728.5|3730|3729|3730|3729|3729|3728|434
1646056710000|2022-02-28 13:58:30|3730.5|3729.5|3731.5|3730.5|3731.5|3730.5|3730.5|3729.5|468
1646056720000|2022-02-28 13:58:40|3731|3730|3731.5|3730.5|3731.5|3730.5|3730|3729|663
1646056730000|2022-02-28 13:58:50|3732.5|3731|3732|3731|3732.5|3731.5|3732|3731|240
1646056740000|2022-02-28 13:59:00|3731.5|3730.5|3732|3731|3732|3731|3731|3730|2066
1646056750000|2022-02-28 13:59:10|3733|3731.5|3732|3731.5|3733|3732|3732|3731|1064
1646056760000|2022-02-28 13:59:20|3732.5|3732|3733|3732.5|3733|3732.5|3732.5|3731.5|12
1646056770000|2022-02-28 13:59:30|3733.5||3733||3733.5||3733||6
1646056780000|2022-02-28 13:59:40|3732.5|3732|3732.5|3732|3732.5|3732|3732.5|3731.5|145
1646056790000|2022-02-28 13:59:50|3733|3731.5|3732.5|3731|3733|3731.5|3731.5|3730.5|263
1646056800000|2022-02-28 14:00:00|3732|3730.5|3732|3730.5|3732|3730.5|3731.5|3730.5|0
1646056810000|2022-02-28 14:00:10|3733|3731|3733|3732|3733|3732|3733|3731|5
1646056820000|2022-02-28 14:00:20|3733.5|3733|3734|3733|3734.5|3733.5|3733.5|3733|49
1646056830000|2022-02-28 14:00:30|3734.5|3733.5|3735.5|3735|3736|3735|3734.5|3733.5|825
1646056840000|2022-02-28 14:00:40|3735|3734.5|3734|3732.5|3735|3734.5|3733.5|3732.5|1587
1646056850000|2022-02-28 14:00:50|3733.5|3732|3733|3732|3733.5|3732|3733|3732|320
1646056860000|2022-02-28 14:01:00||3732.5||3732.5||3732.5||3732.5|67
1646056870000|2022-02-28 14:01:10|3734|3733|3736|3734.5|3736|3735|3734|3733|2308
1646056880000|2022-02-28 14:01:20|3735.5|3734|3735.5|3734|3735.5|3734|3735|3733.5|570
1646056890000|2022-02-28 14:01:30|3735|3733.5|3734.5|3733.5|3735|3734|3734|3733|393
1646056900000|2022-02-28 14:01:40|3734|3733|3733.5|3732.5|3734|3733|3733.5|3732.5|1177
1646056910000|2022-02-28 14:01:50|3734|3733|3732.5|3731|3734.5|3733.5|3732|3731|962
1646056920000|2022-02-28 14:02:00|3732||3732||3732||3732||1
1646056930000|2022-02-28 14:02:10|3732.5|3731.5|3732.5|3731.5|3732.5|3731.5|3732|3731.5|676
1646056940000|2022-02-28 14:02:20|3733|3732|3734|3732.5|3734|3732.5|3733|3732|821
1646056950000|2022-02-28 14:02:30|3733.5|3733|3734|3732.5|3734|3733|3733.5|3732.5|267
1646056960000|2022-02-28 14:02:40|3733.5|3732|3733|3732|3734|3732.5|3733|3731.5|1359
1646056970000|2022-02-28 14:02:50|3732.5|3731.5|3732.5|3731|3732.5|3731.5|3731.5|3731|143
1646056980000|2022-02-28 14:03:00|3732|3730.5|3731.5|3730.5|3732|3731|3731|3730|613
1646056990000|2022-02-28 14:03:10|3731|3731|3731.5|3730.5|3731.5|3731|3731|3730.5|80
1646057020000|2022-02-28 14:03:40|3731||3731||3731||3731||325
1646057030000|2022-02-28 14:03:50|3730|3730|3730|3729|3730.5|3730|3730|3729|721
1646057040000|2022-02-28 14:04:00|3730.5||3730||3730.5||3730||0
1646057050000|2022-02-28 14:04:10|3729.5|3728.5|3728|3727|3729.5|3728.5|3728|3727|982
1646057060000|2022-02-28 14:04:20|3727.5||3727.5||3727.5||3727.5||0
1646057070000|2022-02-28 14:04:30|3727|3726|3726.5|3726|3727|3726|3726.5|3726|448
1646057080000|2022-02-28 14:04:40||3725.5||3725.5||3725.5||3725|108
1646057090000|2022-02-28 14:04:50|3726|3725|3725.5|3724.5|3726|3725|3725.5|3724.5|65
1646057100000|2022-02-28 14:05:00|3726|3724|3727.5|3727|3728|3727|3726|3724|1870
1646057110000|2022-02-28 14:05:10|3728||3728||3728||3728||72
1646057130000|2022-02-28 14:05:30|3728.5|3727.5|3730|3729|3730|3729|3728.5|3727.5|746
1646057140000|2022-02-28 14:05:40|3730.5|3729.5|3731.5|3730.5|3732|3730.5|3730.5|3729.5|239
1646057150000|2022-02-28 14:05:50|3732.5|3731|3733.5|3732.5|3733.5|3732.5|3732|3731|146
1646057160000|2022-02-28 14:06:00|3734|3733|3733|3732|3734.5|3733|3732.5|3732|170
1646057180000|2022-02-28 14:06:20|3733.5|3731.5|3732|3730.5|3733.5|3731.5|3732|3730.5|276
1646057200000|2022-02-28 14:06:40|3733|3731|3734|3733|3734.5|3733|3733|3731|317
1646057210000|2022-02-28 14:06:50|3734.5|3733.5|3737|3735.5|3737|3736|3734.5|3733.5|1566
1646057220000|2022-02-28 14:07:00|3736.5|3735|3735.5|3734|3736.5|3735|3734|3733.5|1701
1646057230000|2022-02-28 14:07:10|3735|3733|3733|3732.5|3735|3733.5|3733|3732.5|241
1646057240000|2022-02-28 14:07:20|3733.5|3733|3734|3733|3734.5|3733.5|3733.5|3733|290
1646057250000|2022-02-28 14:07:30|3733.5|3732.5|3733|3732|3733.5|3732.5|3733|3732|180
1646057270000|2022-02-28 14:07:50|3733.5|3732.5|3733.5|3732|3733.5|3732.5|3733.5|3732|127
1646057280000|2022-02-28 14:08:00||3732.5||3732.5||3733||3732.5|0
1646057290000|2022-02-28 14:08:10|3734|3733|3735.5|3734.5|3735.5|3734.5|3734|3733|1181
1646057300000|2022-02-28 14:08:20|3736|3735|3735.5|3734.5|3736|3735|3735.5|3734.5|70
1646057310000|2022-02-28 14:08:30|3735|3734|3735|3734|3735|3734.5|3735|3734|170
1646057320000|2022-02-28 14:08:40|3735.5|3734.5|3735|3734|3736.5|3735.5|3735|3734|600
1646057330000|2022-02-28 14:08:50|3734.5|3733.5|3734.5|3733|3734.5|3733.5|3734.5|3733|132
1646057340000|2022-02-28 14:09:00|3734|3732.5|3733.5|3732|3734|3732.5|3733|3732|1058
1646057350000|2022-02-28 14:09:10|3734|3732.5|3733.5|3732.5|3734|3733|3733|3732|0
1646057360000|2022-02-28 14:09:20|3734|3733.5|3734|3733|3734.5|3734|3733.5|3732.5|339
1646057370000|2022-02-28 14:09:30|3734.5|3733.5|3734.5|3733.5|3735|3733.5|3734.5|3733.5|56
1646057380000|2022-02-28 14:09:40|3735|3734|3735.5|3734.5|3736|3735|3735|3733.5|794
1646057390000|2022-02-28 14:09:50|3736|3735|3736|3735|3736.5|3735|3736|3734.5|303
1646057410000|2022-02-28 14:10:10||3735.5||3735.5||3735.5||3735.5|0
1646057420000|2022-02-28 14:10:20|3736.5|3736|3736|3735|3737|3736.5|3736|3735|806
1646057430000|2022-02-28 14:10:30|3735.5|3734.5|3735.5|3734.5|3735.5|3734.5|3735.5|3734.5|429
1646057440000|2022-02-28 14:10:40|3735||3735.5||3735.5||3735||754
1646057450000|2022-02-28 14:10:50|3735|3734|3735|3733.5|3735|3734|3734.5|3733.5|485
1646057460000|2022-02-28 14:11:00|3734.5|3733|3734.5|3733.5|3735|3733.5|3733.5|3732|582
1646057470000|2022-02-28 14:11:10|3734||3734.5||3734.5||3734||0
1646057480000|2022-02-28 14:11:20|3735||3734.5||3735||3734||0
1646057490000|2022-02-28 14:11:30|3735|3734|3735|3734|3735|3734|3735|3734|0
1646057500000|2022-02-28 14:11:40|3734.5|3733.5|3735.5|3734.5|3735.5|3734.5|3734.5|3733.5|265
1646057510000|2022-02-28 14:11:50|3735|3734|3735|3734|3735|3734|3735|3733.5|294
1646057520000|2022-02-28 14:12:00|3734.5|3733.5|3734.5|3733.5|3735|3734|3734|3733.5|1315
1646057530000|2022-02-28 14:12:10|3734|3733|3734.5|3733.5|3734.5|3733.5|3733.5|3732.5|1426
1646057540000|2022-02-28 14:12:20|3735|3734|3735|3734|3735.5|3734.5|3735|3734|469
1646057550000|2022-02-28 14:12:30|3735.5|3734.5|3736|3735|3736|3735|3735.5|3734.5|320
1646057560000|2022-02-28 14:12:40|3735.5|3734.5|3734.5|3734|3735.5|3735|3734.5|3734|280
1646057570000|2022-02-28 14:12:50|3734|3733.5|3734|3733|3734.5|3734|3734|3733|119
1646057580000|2022-02-28 14:13:00|3733.5|3732.5|3733.5|3732|3734|3732.5|3733.5|3732|82
1646057590000|2022-02-28 14:13:10|3734|3732.5|3734|3733|3734|3733|3734|3732.5|0
1646057600000|2022-02-28 14:13:20||3733.5||3733.5||3733.5||3733.5|0
1646057610000|2022-02-28 14:13:30|||||||||12
1646057630000|2022-02-28 14:13:50|3734.5|3734|3735|3734|3735|3734|3734.5|3734|1475
1646057640000|2022-02-28 14:14:00|||||||||835
1646057670000|2022-02-28 14:14:30|3734.5|3734.5|3734|3733|3734.5|3734.5|3732.5|3731.5|2368
1646057680000|2022-02-28 14:14:40|3734.5|3733.5|3734.5|3733.5|3734.5|3733.5|3734.5|3733.5|300
1646057690000|2022-02-28 14:14:50|3735|3734.5|3734.5|3733.5|3735|3734.5|3734|3733|1962
1646057700000|2022-02-28 14:15:00|3735|3734|3735|3734|3735.5|3735|3735|3734|54
1646057710000|2022-02-28 14:15:10|3734.5|3733.5|3734|3733|3734.5|3733.5|3734|3733|199
1646057720000|2022-02-28 14:15:20||3733.5||3733||3733.5||3733|0
1646057730000|2022-02-28 14:15:30|3733.5|3733.5|3733.5|3732.5|3733.5|3733.5|3733.5|3732.5|1003
1646057740000|2022-02-28 14:15:40|3734|3733|3734|3733|3734.5|3733.5|3734|3732.5|1132
1646057750000|2022-02-28 14:15:50|3734.5|3733.5|3734|3733|3734.5|3733.5|3733.5|3733|574
1646057760000|2022-02-28 14:16:00|3734.5|3733.5|3734|3733|3734.5|3733.5|3733.5|3733|3239
1646057770000|2022-02-28 14:16:10|3734.5|3733.5|3735|3734.5|3735|3734.5|3734.5|3733.5|5024
1646057780000|2022-02-28 14:16:20|3734.5|3734|3735|3734|3735|3734|3734.5|3734|916
1646057790000|2022-02-28 14:16:30|3735.5|3734.5|3735.5|3734.5|3737|3736|3735|3734|2078
1646057810000|2022-02-28 14:16:50|3735|3734|3736.5|3735|3736.5|3735|3735|3734|207
1646057820000|2022-02-28 14:17:00|3736|3734.5|3735.5|3734.5|3736|3734.5|3734.5|3734|882
1646057830000|2022-02-28 14:17:10|3736|3735|3735|3734.5|3736.5|3735|3735|3734.5|691
1646057840000|2022-02-28 14:17:20|3735.5||3735.5||3735.5||3735.5||0
1646057860000|2022-02-28 14:17:40||3735||3734.5||3735||3734.5|59
1646057880000|2022-02-28 14:18:00|3735|3734|3735|3733.5|3735.5|3734|3734|3733|1006
1646057900000|2022-02-28 14:18:20|3734.5||3734.5||3734.5||3734.5||20
1646057910000|2022-02-28 14:18:30|3735||3734||3735||3734||8
1646057920000|2022-02-28 14:18:40|||||||||328
1646057930000|2022-02-28 14:18:50|3733.5|3733|3733.5|3732.5|3733.5|3733|3733.5|3732.5|611
1646057940000|2022-02-28 14:19:00|3733|3732|3733.5|3732.5|3733.5|3732.5|3733|3732|3189
1646057960000|2022-02-28 14:19:20|3734|3733|3734.5|3733.5|3734.5|3733.5|3734|3733|678
1646057970000|2022-02-28 14:19:30|3735|3734|3735.5|3734.5|3735.5|3734.5|3735|3733.5|655
1646057980000|2022-02-28 14:19:40|3735|3735|3735.5|3735|3736|3735|3735|3735|644
1646057990000|2022-02-28 14:19:50||3734.5||3734.5||3734.5||3734.5|189
1646058010000|2022-02-28 14:20:10|3736|3735|3736.5|3735.5|3736.5|3735.5|3736|3735|897
1646058020000|2022-02-28 14:20:20|3737|3736|3737.5|3737|3737.5|3737|3737|3736|54
1646058030000|2022-02-28 14:20:30|3738|3737.5|3741|3740|3741|3740|3738|3737.5|3468
1646058060000|2022-02-28 14:21:00|3742|3740.5|3743.5|3742.5|3743.5|3742.5|3741.5|3740.5|1813
1646058070000|2022-02-28 14:21:10|3744|3742|3742.5|3741.5|3744|3742|3742|3741|1003
1646058080000|2022-02-28 14:21:20|3743|3742|3743|3742|3743|3742|3743|3742|0
1646058090000|2022-02-28 14:21:30|3742.5|3741|3741|3740|3743|3741.5|3741|3740|1176
1646058100000|2022-02-28 14:21:40|3740.5||3740.5||3740.5||3740.5||265
1646058110000|2022-02-28 14:21:50|3741|3740.5|3740|3738.5|3741|3740.5|3740|3738.5|2041
1646058120000|2022-02-28 14:22:00|3739.5|3738|3739.5|3738.5|3739.5|3738.5|3739|3738|621
1646058130000|2022-02-28 14:22:10|3739|3738|3739.5|3739|3739.5|3739|3739|3738|264
1646058140000|2022-02-28 14:22:20|3739|3738.5|3739|3738.5|3739|3738.5|3739|3737.5|3587
1646058150000|2022-02-28 14:22:30|3739.5|3738|3739.5|3739|3739.5|3739|3739.5|3738|380
1646058160000|2022-02-28 14:22:40|||||||||15
1646058170000|2022-02-28 14:22:50|3740|3739.5|3740|3739|3740|3739.5|3740|3739|808
1646058180000|2022-02-28 14:23:00|3739.5|3738.5|3738.5|3737|3739.5|3738.5|3737.5|3737|2783
1646058190000|2022-02-28 14:23:10|3738||3738||3738||3738||0
1646058200000|2022-02-28 14:23:20|3739|3737.5|3738.5|3738|3739|3738|3738.5|3737.5|133
1646058210000|2022-02-28 14:23:30|3739.5|3738.5|3740|3739|3740|3739|3739|3738.5|440
1646058230000|2022-02-28 14:23:50|3740.5|3739.5|3742|3740.5|3742|3740.5|3740.5|3739.5|574
1646058240000|2022-02-28 14:24:00|3741.5|3740|3741|3740|3741.5|3740.5|3740.5|3739.5|1155
1646058250000|2022-02-28 14:24:10|3741.5|3740.5|3742|3741.5|3742|3741.5|3741.5|3740|441
1646058260000|2022-02-28 14:24:20|3741.5|3741|3741.5|3740.5|3741.5|3741|3741.5|3740.5|329
1646058270000|2022-02-28 14:24:30||3741||3741||3741||3741|9
1646058280000|2022-02-28 14:24:40|3742|3741.5|3744|3742.5|3744.5|3743|3742|3741.5|436
1646058290000|2022-02-28 14:24:50|3743.5|3743|3742.5|3741.5|3744|3743|3742.5|3741.5|2544
1646058300000|2022-02-28 14:25:00|3743|3742|3745|3744|3745|3744|3743|3742|2528
1646058310000|2022-02-28 14:25:10|3745.5|3744.5|3745.5|3744.5|3745.5|3744.5|3745.5|3744.5|941
1646058320000|2022-02-28 14:25:20|3745|3744|3745|3744|3745|3744|3743|3742.5|3054
1646058330000|2022-02-28 14:25:30|3744.5||3745||3745.5||3744.5||3370
1646058340000|2022-02-28 14:25:40|3745.5|3744.5|3745.5|3744.5|3745.5|3744.5|3745|3744.5|232
1646058350000|2022-02-28 14:25:50||3745||3744.5||3745||3744.5|390
1646058360000|2022-02-28 14:26:00|||||||||249
1646058380000|2022-02-28 14:26:20|3745||3745||3745.5||3745||2474
1646058390000|2022-02-28 14:26:30|3745.5||3745.5||3745.5||3745||1322
1646058400000|2022-02-28 14:26:40|3746|3745|3745.5|3744.5|3747|3746|3745|3744.5|1782
1646058410000|2022-02-28 14:26:50|3745|3744|3744.5|3743.5|3745.5|3744|3744.5|3743.5|1262
1646058420000|2022-02-28 14:27:00|3744|3743|3743|3742|3744|3743.5|3743|3742|742
1646058430000|2022-02-28 14:27:10|||||||||52
1646058440000|2022-02-28 14:27:20|3742.5|3741.5|3742.5|3742|3742.5|3742|3742.5|3741.5|892
1646058450000|2022-02-28 14:27:30|3743|3742.5|3744|3743.5|3744.5|3743.5|3743|3742.5|479
1646058460000|2022-02-28 14:27:40|3744.5||3745||3745||3744.5||303
1646058470000|2022-02-28 14:27:50|3744.5|3743|3744.5|3743.5|3744.5|3743.5|3743|3742.5|2215
1646058480000|2022-02-28 14:28:00|3744|3743|3743.5|3742|3744|3743|3743.5|3742|1610
1646058490000|2022-02-28 14:28:10|3743|3742.5|3742.5|3741.5|3743|3742.5|3742.5|3741.5|77
1646058500000|2022-02-28 14:28:20|3742|3742|3742.5|3741.5|3742.5|3742|3742|3741.5|643
1646058510000|2022-02-28 14:28:30|3742|3741|3741|3740|3742|3741|3740|3739.5|2582
1646058520000|2022-02-28 14:28:40|3741.5|3740.5|3741.5|3740.5|3741.5|3740.5|3741.5|3740.5|46
1646058540000|2022-02-28 14:29:00|3742|3741|3743|3742.5|3743.5|3742.5|3742|3741|2000
1646058550000|2022-02-28 14:29:10|3742.5|3742|3742|3741|3742.5|3742.5|3742|3741|2401
1646058560000|2022-02-28 14:29:20|3741.5|3740.5|3741|3739.5|3742|3740.5|3741|3739.5|1312
1646058570000|2022-02-28 14:29:30|3740.5|3739|3739|3738.5|3740.5|3739|3739|3738|46
1646058580000|2022-02-28 14:29:40|3739.5|3739|3739.5|3739|3740|3739|3739|3738.5|766
1646058590000|2022-02-28 14:29:50|3740|3738.5|3737.5|3736|3740|3738.5|3737|3736|5234
1646058600000|2022-02-28 14:30:00|3737|3735.5|3731.5|3730.5|3737|3735.5|3731.5|3730.5|7896
1646058610000|2022-02-28 14:30:10|3732|3731|3736|3735|3736|3735.5|3732|3731|4820
1646058620000|2022-02-28 14:30:20|3737|3735.5|3735.5|3734|3738|3736|3733.5|3732.5|6374
1646058630000|2022-02-28 14:30:30|3735|3734.5|3739.5|3738.5|3740|3738.5|3735|3734.5|6140
1646058640000|2022-02-28 14:30:40|3740|3739|3741|3739.5|3742|3740.5|3740|3739|4457
1646058650000|2022-02-28 14:30:50|3741.5|3740|3741|3740|3741.5|3741|3740|3739.5|2943
1646058660000|2022-02-28 14:31:00|3740.5|3740.5|3740|3739|3742|3740.5|3740|3739|2117
1646058670000|2022-02-28 14:31:10|3739.5|3738.5|3740.5|3740|3741|3740|3739|3738|1931
1646058680000|2022-02-28 14:31:20|3740|3739.5|3740.5|3739.5|3740.5|3740|3740|3739.5|1835
1646058690000|2022-02-28 14:31:30|3740|3739|3738|3737.5|3740.5|3739|3737.5|3736.5|6844
1646058700000|2022-02-28 14:31:40|3738.5|3738|3739|3738|3739|3738|3738|3738|333
1646058710000|2022-02-28 14:31:50|3738.5|3737|3739|3737.5|3739|3738|3738|3737|1793
1646058720000|2022-02-28 14:32:00|3738.5|3738|3740|3739.5|3740|3739.5|3738.5|3738|2017
1646058730000|2022-02-28 14:32:10|3740.5|3740|3741.5|3740.5|3741.5|3740.5|3740.5|3740|1533
1646058740000|2022-02-28 14:32:20|3741|3740|3740|3739|3741|3740|3740|3739|468
1646058750000|2022-02-28 14:32:30|3739.5|3738|3740|3738.5|3740|3738.5|3737.5|3736.5|636
1646058760000|2022-02-28 14:32:40|3739.5|3739|3740.5|3740|3740.5|3740|3739.5|3739|377
1646058770000|2022-02-28 14:32:50|3741.5|3739.5|3740.5|3739.5|3741.5|3739.5|3740|3739.5|247
1646058780000|2022-02-28 14:33:00|3740||3740||3741||3740||270
1646058790000|2022-02-28 14:33:10|3741|3740.5|3740.5|3739.5|3742|3741|3740|3739.5|2076
1646058800000|2022-02-28 14:33:20|3741|3740|3742.5|3741.5|3742.5|3741.5|3741|3740|968
1646058810000|2022-02-28 14:33:30|3742||3742||3742.5||3742||3227
1646058820000|2022-02-28 14:33:40|3742.5|3741|3742|3741.5|3742.5|3742|3742|3741|1122
1646058830000|2022-02-28 14:33:50|3742.5||3742.5||3742.5||3742.5||1115
1646058840000|2022-02-28 14:34:00|3742|3741|3738|3737|3742|3741|3738|3737|2267
1646058850000|2022-02-28 14:34:10|3737.5|3736.5|3739.5|3738.5|3739.5|3738.5|3736.5|3735.5|1667
1646058860000|2022-02-28 14:34:20|3740|3739|3740|3739|3740|3739|3739.5|3739|198
1646058870000|2022-02-28 14:34:30|3739.5|3738|3738.5|3737.5|3740|3738|3738|3737.5|605
1646058880000|2022-02-28 14:34:40|3738|3737|3738|3736.5|3738|3737|3736.5|3736|1776
1646058890000|2022-02-28 14:34:50|3737.5|3737|3739|3738|3739.5|3738.5|3737.5|3737|3136
1646058900000|2022-02-28 14:35:00|3739.5|3738.5|3740|3739|3740.5|3739.5|3738.5|3738|5379
1646058910000|2022-02-28 14:35:10|3740.5|3739.5|3742|3741|3742|3741|3740|3739|4192
1646058920000|2022-02-28 14:35:20|3741.5|3740.5|3738.5|3737.5|3742|3740.5|3738.5|3737|1749
1646058930000|2022-02-28 14:35:30|3739|3738|3739|3738|3739|3738.5|3738.5|3737.5|260
1646058940000|2022-02-28 14:35:40|3738.5||3739||3739||3738.5||826
1646058950000|2022-02-28 14:35:50|3738.5|3737.5|3739|3737.5|3739|3738.5|3738.5|3737.5|202
1646058960000|2022-02-28 14:36:00|3738.5|3738|3738.5|3737.5|3739|3738.5|3738|3737|1436
1646058970000|2022-02-28 14:36:10|3739|3738|3739.5|3739|3739.5|3739|3738|3738|48
1646058980000|2022-02-28 14:36:20|3739|3738|3740.5|3739.5|3740.5|3739.5|3739|3738|662
1646058990000|2022-02-28 14:36:30|3741|3740|3743|3741.5|3743|3741.5|3741|3740|3267
1646059000000|2022-02-28 14:36:40|3742.5|3740.5|3741.5|3740.5|3742.5|3740.5|3740|3739|1986
1646059010000|2022-02-28 14:36:50|3741|3740|3740|3739|3741|3740|3739|3738.5|1317
1646059020000|2022-02-28 14:37:00|3740.5|3740|3740.5|3739.5|3740.5|3740|3740|3739|441
1646059030000|2022-02-28 14:37:10|3741.5|3740|3742|3741|3742|3741|3741|3740|267
1646059040000|2022-02-28 14:37:20|3741.5|3740.5|3741|3739.5|3742|3741|3740|3739.5|1484
1646059050000|2022-02-28 14:37:30|3740.5|3740|3740|3739|3741.5|3740.5|3740|3739|1888
1646059060000|2022-02-28 14:37:40|3739.5|3738.5|3739.5|3738.5|3739.5|3739|3739.5|3738.5|626
1646059070000|2022-02-28 14:37:50|3739|3738|3740|3739|3740|3739|3739|3738|697
1646059080000|2022-02-28 14:38:00|3740.5|3739.5|3739.5|3738.5|3740.5|3740|3739|3738.5|1698
1646059090000|2022-02-28 14:38:10|3740.5|3739|3739.5|3738.5|3740.5|3740|3739.5|3738.5|1586
1646059100000|2022-02-28 14:38:20|3739|3738|3737.5|3737|3739|3738|3737|3736|1260
1646059110000|2022-02-28 14:38:30||3736.5||3736.5||3736.5||3736.5|106
1646059120000|2022-02-28 14:38:40|3737|3736|3736|3734.5|3737|3736|3736|3734.5|1935
1646059130000|2022-02-28 14:38:50|3735.5|3735|3735.5|3735|3736|3735|3735|3733.5|963
1646059140000|2022-02-28 14:39:00|3735|3734|3735.5|3734.5|3735.5|3734.5|3735|3734|211
1646059150000|2022-02-28 14:39:10|3736|3735|3739|3738|3739|3738|3736|3734.5|2939
1646059160000|2022-02-28 14:39:20|3739.5|3737.5|3739.5|3738.5|3739.5|3739|3738|3737|634
1646059170000|2022-02-28 14:39:30|3740|3739|3739|3738|3740|3739|3738.5|3737.5|3435
1646059180000|2022-02-28 14:39:40|3739.5|3738.5|3739.5|3738.5|3740|3739|3739|3738.5|318
1646059190000|2022-02-28 14:39:50|3739|3739|3742|3741|3743.5|3742|3739|3738.5|3356
1646059200000|2022-02-28 14:40:00|3742.5|3740.5|3743.5|3742.5|3744|3743|3741.5|3740|627
1646059210000|2022-02-28 14:40:10|3744|3743|3744|3742.5|3744|3743.5|3743.5|3742|246
1646059220000|2022-02-28 14:40:20|3743.5|3742|3743|3742|3743.5|3742.5|3742.5|3741.5|2428
1646059230000|2022-02-28 14:40:30|3743.5|3742.5|3744.5|3744|3745|3744.5|3743.5|3742.5|2955
1646059240000|2022-02-28 14:40:40|3745.5|3744.5|3745.5|3744.5|3746|3745|3745|3743.5|596
1646059250000|2022-02-28 14:40:50|3746|3745|3745|3744.5|3746.5|3745.5|3745|3744.5|398
1646059260000|2022-02-28 14:41:00|3744.5|3744|3744|3743|3745|3744.5|3744|3742|763
1646059270000|2022-02-28 14:41:10|3743.5|3742.5|3742.5|3742|3743.5|3742.5|3742|3740.5|226
1646059280000|2022-02-28 14:41:20|3743|3742.5|3744|3743|3745.5|3744|3743|3742|2518
1646059290000|2022-02-28 14:41:30|3744.5|3742.5|3745.5|3744|3746|3744.5|3744.5|3742.5|766
1646059300000|2022-02-28 14:41:40|3746|3744.5|3745|3744.5|3746|3745|3745|3744|133
1646059310000|2022-02-28 14:41:50|3745.5||3746||3746||3745.5||1
1646059320000|2022-02-28 14:42:00|3745.5|3744|3745.5|3744|3745.5|3744|3744|3743|2266
1646059330000|2022-02-28 14:42:10|3745|3744.5|3748.5|3747|3749|3747|3745|3744.5|788
1646059340000|2022-02-28 14:42:20|3749|3747.5|3749|3748|3750|3748|3748.5|3747.5|336
1646059350000|2022-02-28 14:42:30|3749.5|3748.5|3749.5|3748.5|3749.5|3749|3749.5|3748|214
1646059360000|2022-02-28 14:42:40|3750|3749|3750|3749|3751.5|3750|3750|3749|1199
1646059370000|2022-02-28 14:42:50|3749.5|3748.5|3750|3749|3750.5|3749|3749.5|3748.5|441
1646059380000|2022-02-28 14:43:00|3750.5|3749.5|3751|3750|3751|3750|3750.5|3749.5|689
1646059390000|2022-02-28 14:43:10|3750.5|3749.5|3749.5|3748.5|3750.5|3750|3749|3748.5|1625
1646059400000|2022-02-28 14:43:20|3749|3749|3749.5|3748.5|3751|3750|3749|3748.5|879
1646059410000|2022-02-28 14:43:30|||||||||363
1646059420000|2022-02-28 14:43:40|3750|3749|3750.5|3749.5|3750.5|3749.5|3749|3748.5|5456
1646059430000|2022-02-28 14:43:50|3750||3750.5||3750.5||3750||713
1646059440000|2022-02-28 14:44:00|3750|3750|3748.5|3747.5|3750|3750|3748.5|3747.5|3038
1646059450000|2022-02-28 14:44:10|3749|3748|3749|3747.5|3749|3748.5|3748|3747.5|1985
1646059460000|2022-02-28 14:44:20||3748||3748.5||3748.5||3748|247
1646059470000|2022-02-28 14:44:30|3749.5|3748|3746|3745.5|3749.5|3748|3746|3745.5|3520
1646059480000|2022-02-28 14:44:40|3747|3745|3746|3745|3747|3745|3746|3744.5|1285
1646059490000|2022-02-28 14:44:50|||||||||400
1646059500000|2022-02-28 14:45:00|3745.5||3746||3746||3745.5||1585
1646059510000|2022-02-28 14:45:10|3745.5|3744.5|3744|3743|3746|3745|3744|3743|2086
1646059520000|2022-02-28 14:45:20|3743.5|3742.5|3743.5|3742.5|3744|3742.5|3743|3741.5|204
1646059530000|2022-02-28 14:45:30|3744|3743|3745.5|3744.5|3746|3745|3743.5|3743|2992
1646059540000|2022-02-28 14:45:40|3745|3744|3745|3743.5|3745|3744|3744|3743.5|1566
1646059550000|2022-02-28 14:45:50|3745.5|3744|3746.5|3745.5|3746.5|3745.5|3745|3743.5|618
1646059560000|2022-02-28 14:46:00|3747|3746.5|3746.5|3745.5|3747.5|3746.5|3746.5|3745.5|1125
1646059570000|2022-02-28 14:46:10|3747|3746|3747|3746.5|3747.5|3746.5|3746.5|3745.5|955
1646059580000|2022-02-28 14:46:20|3746.5|3746|3744.5|3743.5|3746.5|3746|3744.5|3743.5|2789
1646059590000|2022-02-28 14:46:30|3744|3743|3743|3742|3744|3743|3742.5|3741|3317
1646059600000|2022-02-28 14:46:40|3742.5|3741.5|3743|3742|3743|3742.5|3742.5|3741|133
1646059610000|2022-02-28 14:46:50|3742.5|3741.5|3746|3744.5|3746.5|3745.5|3742.5|3741.5|5691
1646059620000|2022-02-28 14:47:00|3745.5|3744|3745.5|3744.5|3745.5|3745|3744|3743.5|1213
1646059630000|2022-02-28 14:47:10|3745|3744|3744.5|3743.5|3745.5|3744|3744|3743|8832
1646059640000|2022-02-28 14:47:20|3745|3744|3746.5|3745.5|3746.5|3745.5|3745|3744|2289
1646059650000|2022-02-28 14:47:30||3746||3746||3746||3745.5|611
1646059660000|2022-02-28 14:47:40|3746|3745.5|3747|3746|3747|3746|3746|3745|2876
1646059680000|2022-02-28 14:48:00|3748|3746.5|3749.5|3748.5|3750|3749|3748|3746.5|1927
1646059690000|2022-02-28 14:48:10|3749|3748|3747.5|3747|3749.5|3748.5|3747|3746|2613
1646059700000|2022-02-28 14:48:20|3748.5|3747.5|3747.5|3746.5|3748.5|3747.5|3747|3746|2013
1646059710000|2022-02-28 14:48:30|3747|3746|3746|3744.5|3748|3747|3746|3744.5|1304
1646059720000|2022-02-28 14:48:40||3745||3745||3745.5||3744.5|56
1646059730000|2022-02-28 14:48:50|3746.5|3745.5|3747|3745.5|3747|3745.5|3746.5|3745.5|781
1646059740000|2022-02-28 14:49:00|3746.5|3746|3746.5|3745.5|3747|3746|3745.5|3744|352
1646059750000|2022-02-28 14:49:10|3747|3745|3747|3746|3747|3746|3747|3745|112
1646059760000|2022-02-28 14:49:20|3747.5|3746.5|3750|3748.5|3750|3748.5|3747.5|3746.5|3286
1646059770000|2022-02-28 14:49:30|3750.5|3749|3749.5|3748.5|3750.5|3749.5|3749.5|3748.5|902
1646059780000|2022-02-28 14:49:40|3750|3747.5|3749.5|3748.5|3750|3748.5|3748.5|3747.5|106
1646059790000|2022-02-28 14:49:50|3750|3749|3750|3749|3750|3749|3750|3748.5|960
1646059800000|2022-02-28 14:50:00|3751|3749.5|3752|3751|3752.5|3751|3750.5|3749.5|738
1646059810000|2022-02-28 14:50:10|3751.5|3750.5|3751|3750|3752|3750.5|3751|3750|697
1646059820000|2022-02-28 14:50:20||3750.5||3750.5||3750.5||3750|205
1646059830000|2022-02-28 14:50:30|3752|3751|3752.5|3751.5|3752.5|3751.5|3752|3751|365
1646059840000|2022-02-28 14:50:40|3753.5|3752|3752.5|3752|3753.5|3752|3752.5|3751.5|437
1646059850000|2022-02-28 14:50:50|3753|3751.5|3752.5|3751|3753|3751.5|3752|3751|647
1646059860000|2022-02-28 14:51:00|3752|3751.5|3751.5|3750.5|3752.5|3751.5|3751|3750|1297
1646059870000|2022-02-28 14:51:10|3751|3749.5|3749.5|3748.5|3751|3750|3749|3748|962
1646059880000|2022-02-28 14:51:20||3749||3748.5||3749||3748.5|166
1646059890000|2022-02-28 14:51:30|3750|3749|3750|3749|3750|3749.5|3750|3748.5|328
1646059900000|2022-02-28 14:51:40|3750.5|3749.5|3748|3747|3750.5|3749.5|3747|3746.5|1698
1646059910000|2022-02-28 14:51:50|3747.5|3747.5|3748.5|3747.5|3748.5|3747.5|3747.5|3747|145
1646059920000|2022-02-28 14:52:00||3748||3747.5||3748||3747.5|258
1646059930000|2022-02-28 14:52:10|3749|3748|3750.5|3749|3750.5|3749|3749|3747.5|2080
1646059940000|2022-02-28 14:52:20|3750|3749.5|3752|3751|3752|3751|3750|3749.5|893
1646059950000|2022-02-28 14:52:30|3751.5|3750.5|3751|3750.5|3751.5|3751|3751|3750.5|493
1646059960000|2022-02-28 14:52:40|3751.5|3750|3750.5|3749.5|3751.5|3750|3750.5|3749.5|280
1646059970000|2022-02-28 14:52:50|3750|3749|3751|3750|3751.5|3751|3750|3749|1955
1646059980000|2022-02-28 14:53:00|3750.5|3749|3751.5|3750.5|3751.5|3751|3750.5|3749|222
1646059990000|2022-02-28 14:53:10|3751|3751|3751.5|3750|3751.5|3751|3750.5|3749.5|1710
1646060000000|2022-02-28 14:53:20|3751|3750.5|3750|3749|3751.5|3750.5|3750|3749|1896
1646060010000|2022-02-28 14:53:30|3750.5|3749.5|3751|3750|3751|3750|3750|3749|576
1646060020000|2022-02-28 14:53:40|3750.5|3749.5|3750|3749|3751|3750|3750|3749|502
1646060030000|2022-02-28 14:53:50|3749.5|3749.5|3750.5|3749|3750.5|3749.5|3749.5|3749|717
1646060040000|2022-02-28 14:54:00|3750|3748.5|3748|3747|3750|3748.5|3747|3746|3686
1646060050000|2022-02-28 14:54:10|3747.5|3747.5|3747|3746|3748.5|3747.5|3747|3746|2444
1646060060000|2022-02-28 14:54:20|3747.5|3746.5|3747.5|3746.5|3748.5|3747.5|3746.5|3746|2534
1646060070000|2022-02-28 14:54:30|3747|3746|3746.5|3746|3747|3746|3745.5|3744.5|1870
1646060080000|2022-02-28 14:54:40|3747|3745.5|3746.5|3745|3747|3745.5|3746|3745|1721
1646060090000|2022-02-28 14:54:50|3746|3744.5|3744|3743.5|3746.5|3744.5|3744|3743|776
1646060100000|2022-02-28 14:55:00|3744.5|3744|3745|3744|3745.5|3744.5|3744.5|3744|573
1646060110000|2022-02-28 14:55:10|3745.5|3744.5|3744.5|3743.5|3746|3745.5|3744.5|3743|2232
1646060120000|2022-02-28 14:55:20|3744|3743|3744|3743|3744.5|3743.5|3744|3743|1352
1646060130000|2022-02-28 14:55:30|3743.5|3742.5|3742.5|3741.5|3743.5|3742.5|3742.5|3741.5|511
1646060140000|2022-02-28 14:55:40|3742|3741|3742|3741|3742|3741|3742|3741|1105
1646060150000|2022-02-28 14:55:50|3741.5||3741.5||3741.5||3741.5||611
1646060160000|2022-02-28 14:56:00|3742|3741.5|3743|3742|3743.5|3743|3742|3741.5|2190
1646060170000|2022-02-28 14:56:10|3743.5|3742.5|3743.5|3743|3743.5|3743|3743|3742.5|582
1646060180000|2022-02-28 14:56:20|3743|3742.5|3743.5|3742.5|3743.5|3743|3741.5|3741|2792
1646060190000|2022-02-28 14:56:30|3743|3743.5|3743.5|3742.5|3744|3743.5|3743|3742.5|3844
1646060200000|2022-02-28 14:56:40|3744|3743|3744.5|3743.5|3744.5|3743.5|3743.5|3742.5|1860
1646060210000|2022-02-28 14:56:50|3745|3744|3745|3744.5|3745.5|3744.5|3745|3744|1248
1646060220000|2022-02-28 14:57:00|3744.5|3743.5|3743|3741.5|3745.5|3744|3742.5|3741.5|2482
1646060230000|2022-02-28 14:57:10|3742.5|3742|3742.5|3741.5|3743|3742|3742.5|3741.5|493
1646060240000|2022-02-28 14:57:20||3741||3741.5||3741.5||3741|67
1646060250000|2022-02-28 14:57:30|3743|3742|3744|3743|3744|3743|3743|3742|701
1646060260000|2022-02-28 14:57:40|3744.5|3743.5|3744.5|3744|3746.5|3745|3744|3743.5|3923
1646060270000|2022-02-28 14:57:50|3745|3743.5|3743.5|3742|3745|3743.5|3742.5|3742|1743
1646060280000|2022-02-28 14:58:00|3743|3742.5|3743|3742.5|3743|3743|3742.5|3741.5|1786
1646060290000|2022-02-28 14:58:10|3742.5|3742|3743|3741.5|3743|3742|3742.5|3741.5|1128
1646060300000|2022-02-28 14:58:20|3742.5|3742|3743.5|3742.5|3743.5|3742.5|3742|3742|1049
1646060310000|2022-02-28 14:58:30|3744|3743|3743.5|3742.5|3744|3743|3743|3742|1640
1646060320000|2022-02-28 14:58:40|3743|3742|3744.5|3743|3745|3744.5|3743|3742|1197
1646060330000|2022-02-28 14:58:50|3745|3743.5|3745|3744|3745|3744|3744.5|3743.5|736
1646060340000|2022-02-28 14:59:00|3745.5|3744.5|3747|3746|3747.5|3746|3745.5|3744.5|1170
1646060350000|2022-02-28 14:59:10|3747.5|3746.5|3748|3746.5|3748.5|3746.5|3747.5|3746|1321
1646060360000|2022-02-28 14:59:20|3747.5|3747.5|3746.5|3745|3748|3747.5|3746|3745|1622
1646060370000|2022-02-28 14:59:30|3747|3745.5|3748|3747|3748|3747|3747|3745.5|1933
1646060380000|2022-02-28 14:59:40|3747.5|3746.5|3747.5|3746.5|3748|3746.5|3747.5|3746.5|1574
1646060390000|2022-02-28 14:59:50|3748|3747|3749|3748|3749|3748.5|3747.5|3746.5|5972
1646060400000|2022-02-28 15:00:00|3749.5|3748.5|3748|3747.5|3749.5|3748.5|3747.5|3746|983
1646060410000|2022-02-28 15:00:10|3748.5|3748|3747.5|3746|3749|3748.5|3747|3746|1354
1646060420000|2022-02-28 15:00:20|3747|3745.5|3745.5|3744.5|3747|3745.5|3744.5|3744|1582
1646060430000|2022-02-28 15:00:30|3745|3744|3743|3742|3745|3744|3743|3742|760
1646060440000|2022-02-28 15:00:40|3742.5||3742.5||3742.5||3742.5||33
1646060450000|2022-02-28 15:00:50|3743|3742.5|3744.5|3743.5|3744.5|3743.5|3743|3742|1385
1646060460000|2022-02-28 15:01:00|||||||||173
1646060470000|2022-02-28 15:01:10|3744|3744|3745|3744|3745.5|3744|3744|3744|296
1646060480000|2022-02-28 15:01:20|3745.5|3744.5|3746.5|3745.5|3747|3746|3745.5|3744.5|761
1646060490000|2022-02-28 15:01:30|3747|3746|3747|3746|3747.5|3746.5|3746.5|3745.5|1428
1646060500000|2022-02-28 15:01:40|3746.5|3745.5|3747.5|3746.5|3747.5|3746.5|3746|3745.5|1402
1646060510000|2022-02-28 15:01:50|3747|3746|3745.5|3744|3747.5|3746.5|3745|3743.5|4717
1646060520000|2022-02-28 15:02:00|3745|3743.5|3745|3744|3745.5|3745|3744.5|3743.5|776
1646060530000|2022-02-28 15:02:10|3745.5|3743.5|3746|3744.5|3746|3745.5|3745.5|3743.5|474
1646060540000|2022-02-28 15:02:20|3746.5|3745|3746.5|3745.5|3747|3746|3745.5|3744.5|1158
1646060550000|2022-02-28 15:02:30|3747|3745|3745.5|3744.5|3747|3745|3745.5|3744|1704
1646060560000|2022-02-28 15:02:40|3745|3744|3744.5|3744|3745|3744|3744.5|3743|551
1646060570000|2022-02-28 15:02:50|3744|3743.5|3743.5|3742.5|3744|3743.5|3743|3742|1246
1646060580000|2022-02-28 15:03:00|3743|3741.5|3741.5|3740.5|3743|3742|3741|3740|3467
1646060590000|2022-02-28 15:03:10|3742.5|3741|3742|3741|3742.5|3741.5|3741.5|3741|2083
1646060600000|2022-02-28 15:03:20|3742.5|3741.5|3742.5|3741.5|3742.5|3741.5|3742|3741.5|436
1646060610000|2022-02-28 15:03:30|3743|3742|3742|3740.5|3743|3742.5|3741.5|3740.5|1799
1646060620000|2022-02-28 15:03:40|3741.5|3740|3741.5|3740.5|3741.5|3740.5|3741|3740|325
1646060630000|2022-02-28 15:03:50|3741|3740|3739.5|3738.5|3741|3740|3739.5|3738|1138
1646060640000|2022-02-28 15:04:00|3740|3739|3740|3739|3741|3739.5|3740|3739|706
1646060650000|2022-02-28 15:04:10|3740.5|3739.5|3740.5|3739.5|3740.5|3739.5|3740.5|3739.5|191
1646060660000|2022-02-28 15:04:20|3741|3740|3741|3740|3741.5|3740.5|3741|3740|1257
1646060670000|2022-02-28 15:04:30|3740.5|3739|3740.5|3739.5|3740.5|3739.5|3740|3739|532
1646060680000|2022-02-28 15:04:40|3741|3740|3739.5|3739|3741|3740.5|3739.5|3739|2721
1646060690000|2022-02-28 15:04:50|3740|3738|3738|3737|3740|3739|3737.5|3736.5|759
1646060700000|2022-02-28 15:05:00|3739|3737.5|3738|3736.5|3739|3738|3737.5|3736.5|714
1646060710000|2022-02-28 15:05:10|3737.5|3736|3736|3734.5|3737.5|3736.5|3736|3734.5|1471
1646060720000|2022-02-28 15:05:20|3736.5|3735|3736|3735|3736.5|3735.5|3736|3734.5|103
1646060730000|2022-02-28 15:05:30|3736.5|3734.5|3735.5|3734|3736.5|3735|3735|3734|1232
1646060740000|2022-02-28 15:05:40|3735|3733.5|3734|3732.5|3735|3733.5|3734|3732.5|582
1646060750000|2022-02-28 15:05:50|3733.5|3733|3733|3731.5|3735|3734|3732.5|3731|235
1646060760000|2022-02-28 15:06:00|3733.5|3732|3733|3731.5|3733.5|3732.5|3733|3731.5|1717
1646060770000|2022-02-28 15:06:10|3732.5||3732||3732.5||3732||814
1646060780000|2022-02-28 15:06:20|3731.5|3731|3733.5|3732.5|3733.5|3732.5|3731.5|3731|1205
1646060790000|2022-02-28 15:06:30|3733||3733.5||3733.5||3733||325
1646060800000|2022-02-28 15:06:40|||||||||72
1646060810000|2022-02-28 15:06:50|3733|3732|3732|3730.5|3733.5|3732|3732|3730.5|1289
1646060820000|2022-02-28 15:07:00|3731.5|3731|3730.5|3729.5|3732|3731|3730|3729.5|518
1646060830000|2022-02-28 15:07:10|3730|3729|3730.5|3729.5|3731|3730|3730|3728.5|1743
1646060840000|2022-02-28 15:07:20|3730|3729|3729.5|3729|3730|3729.5|3729.5|3728.5|306
1646060850000|2022-02-28 15:07:30|3730|3728.5|3730.5|3729|3730.5|3729.5|3730|3728.5|967
1646060860000|2022-02-28 15:07:40|3730|3729.5|3730|3729|3730.5|3729.5|3729.5|3729|1201
1646060870000|2022-02-28 15:07:50|3730.5|3729.5|3732|3731|3732|3731|3730.5|3729|2607
1646060880000|2022-02-28 15:08:00|3731.5|3730.5|3730|3728.5|3731.5|3730.5|3730|3728.5|803
1646060890000|2022-02-28 15:08:10|3730.5|3729|3730|3728.5|3731|3729.5|3730|3728.5|377
1646060900000|2022-02-28 15:08:20|3730.5|3729|3730.5|3729.5|3731|3730|3730|3729|528
1646060910000|2022-02-28 15:08:30|3731|3730|3731|3730|3731|3730|3731|3730|1284
1646060920000|2022-02-28 15:08:40|3730.5|3729.5|3731.5|3730.5|3731.5|3731|3730.5|3729.5|1024
1646060930000|2022-02-28 15:08:50|3731|3730|3731|3729.5|3731|3730|3731|3729.5|1151
1646060940000|2022-02-28 15:09:00|3730.5|3730|3731.5|3730.5|3731.5|3731|3730.5|3730|1726
1646060950000|2022-02-28 15:09:10|3731|3730|3729.5|3728.5|3731|3730|3729|3728|1769
1646060960000|2022-02-28 15:09:20|3730|3729|3728.5|3727|3730|3729|3728|3726.5|989
1646060970000|2022-02-28 15:09:30|3730|3727.5|3729.5|3728.5|3730|3728.5|3729.5|3727.5|145
1646060980000|2022-02-28 15:09:40|3730.5|3729|3730.5|3729.5|3730.5|3729.5|3729.5|3729|673
1646060990000|2022-02-28 15:09:50|3731|3730|3733|3731.5|3733|3732|3730.5|3730|2295
1646061000000|2022-02-28 15:10:00|3732.5|3731|3731.5|3731|3733|3731|3731.5|3730.5|746
1646061010000|2022-02-28 15:10:10|3732|3731.5|3732.5|3732|3733|3732.5|3732|3731.5|1747
1646061020000|2022-02-28 15:10:20|3733|3732.5|3731.5|3730.5|3733|3732.5|3731|3730|1827
1646061030000|2022-02-28 15:10:30|3732|3731|3732.5|3731.5|3732.5|3731.5|3732|3731|1293
1646061040000|2022-02-28 15:10:40|3733|3731|3730.5|3729.5|3733|3731|3730|3729|2187
1646061050000|2022-02-28 15:10:50|3731|3730.5|3731|3730|3731.5|3730.5|3731|3730|476
1646061060000|2022-02-28 15:11:00|3731.5|3730.5|3732.5|3731.5|3732.5|3731.5|3731.5|3730.5|765
1646061070000|2022-02-28 15:11:10|3733|3732|3732|3731|3733|3732|3732|3731|2342
1646061080000|2022-02-28 15:11:20|3731.5|3730.5|3731.5|3731|3732|3731|3731|3730.5|3716
1646061090000|2022-02-28 15:11:30|3731|3730.5|3730|3729|3731.5|3730.5|3729|3728|2311
1646061100000|2022-02-28 15:11:40|3729.5|3728.5|3727|3725.5|3729.5|3728.5|3726.5|3725.5|2930
1646061110000|2022-02-28 15:11:50|3726.5|3725|3726.5|3725|3727|3725.5|3726|3724.5|606
1646061120000|2022-02-28 15:12:00|3726|3724.5|3726.5|3725.5|3727|3726.5|3725.5|3724.5|1204
1646061130000|2022-02-28 15:12:10|3727|3726|3726|3725|3727|3726|3725.5|3724.5|3484
1646061140000|2022-02-28 15:12:20|3725.5|3724.5|3725|3724|3725.5|3724.5|3724.5|3723.5|3570
1646061150000|2022-02-28 15:12:30|3724.5|3723.5|3724|3722.5|3724.5|3723.5|3723.5|3722.5|101492
1646061160000|2022-02-28 15:12:40|3724.5|3723|3723.5|3722.5|3725|3724|3723.5|3722.5|2938
1646061170000|2022-02-28 15:12:50|3723|3722|3723|3722|3723|3722|3723|3722|974
1646061180000|2022-02-28 15:13:00|3723.5|3722.5|3722.5|3721.5|3723.5|3722.5|3722.5|3721.5|1458
1646061190000|2022-02-28 15:13:10|3722|3722|3723.5|3722.5|3723.5|3722.5|3722|3721|2609
1646061200000|2022-02-28 15:13:20|3723|3721.5|3720.5|3720|3723.5|3722.5|3720.5|3720|7925
1646061210000|2022-02-28 15:13:30|3720|3719.5|3719|3718|3720|3719.5|3717.5|3717|1853
1646061220000|2022-02-28 15:13:40|3719.5|3718.5|3720.5|3719.5|3721|3719.5|3719.5|3718|2495
1646061230000|2022-02-28 15:13:50|3721|3720|3722|3720.5|3722|3720.5|3721|3720|1427
1646061240000|2022-02-28 15:14:00|3721.5|3720|3720.5|3719.5|3722.5|3721|3720|3719|4624
1646061250000|2022-02-28 15:14:10|3720|3719|3719|3718|3720.5|3719.5|3718.5|3717|4137
1646061260000|2022-02-28 15:14:20|3719.5|3718.5|3720.5|3719|3720.5|3719|3719.5|3718.5|337
1646061270000|2022-02-28 15:14:30|3721|3719.5|3720|3719.5|3721|3720|3719.5|3718.5|3554
1646061280000|2022-02-28 15:14:40|3719.5|3718.5|3719.5|3718|3719.5|3719|3718|3717|5115
1646061290000|2022-02-28 15:14:50|3720|3718.5|3720|3719|3721|3719.5|3720|3718.5|2564
1646061300000|2022-02-28 15:15:00|3720.5|3718.5|3719|3718|3720.5|3719|3719|3718|2889
1646061310000|2022-02-28 15:15:10|3719.5|3718.5|3722.5|3721.5|3723|3721.5|3719.5|3718.5|4566
1646061320000|2022-02-28 15:15:20|3722|3721|3723.5|3723|3723.5|3723|3722|3720.5|754
1646061330000|2022-02-28 15:15:30|3724|3723.5|3724|3723|3725|3723.5|3723|3722|3658
1646061340000|2022-02-28 15:15:40|3723.5|3722.5|3723.5|3722.5|3724|3723|3723|3722.5|1527
1646061350000|2022-02-28 15:15:50|3724|3722|3722|3721|3724|3722|3721.5|3720.5|1328
1646061360000|2022-02-28 15:16:00||3720.5||3721||3721||3720.5|312
1646061370000|2022-02-28 15:16:10|3721.5|3720.5|3723|3721.5|3723|3721.5|3720.5|3720|7158
1646061380000|2022-02-28 15:16:20|3722.5|3721|3722|3721|3722.5|3721|3722|3720.5|900
1646061390000|2022-02-28 15:16:30|3721.5|3720.5|3721.5|3720.5|3721.5|3721|3721.5|3720.5|320
1646061400000|2022-02-28 15:16:40|3721|3719.5|3721|3719.5|3721|3720|3720.5|3719.5|1268
1646061410000|2022-02-28 15:16:50|3720.5|3719|3721.5|3720.5|3722|3720.5|3720|3719|3083
1646061420000|2022-02-28 15:17:00|3722|3721|3722|3721|3722|3721|3720.5|3719.5|3163
1646061430000|2022-02-28 15:17:10|3721.5|3720.5|3722|3721|3722|3721|3721|3720.5|904
1646061440000|2022-02-28 15:17:20|3722.5|3721.5|3721.5|3720|3723|3722|3721.5|3720|1427
1646061450000|2022-02-28 15:17:30|3721|3719.5|3721.5|3720.5|3721.5|3720.5|3720.5|3719.5|935
1646061460000|2022-02-28 15:17:40|3722|3721|3722|3721|3724|3722.5|3722|3721|4771
1646061470000|2022-02-28 15:17:50|3722.5|3720.5|3721.5|3720|3722.5|3720.5|3721|3720|192
1646061480000|2022-02-28 15:18:00|3721|3720.5|3720|3718.5|3721.5|3720.5|3720|3718.5|896
1646061490000|2022-02-28 15:18:10|3719.5|3719|3720|3719|3720|3719|3719.5|3719|975
1646061500000|2022-02-28 15:18:20|3720.5|3719.5|3720|3719|3721.5|3720|3720|3719|1550
1646061510000|2022-02-28 15:18:30|3720.5|3718.5|3719.5|3718.5|3720.5|3718.5|3719.5|3718.5|281
1646061520000|2022-02-28 15:18:40|3720|3719|3719|3718|3720|3719|3719|3718|368
1646061530000|2022-02-28 15:18:50|3718.5|3717.5|3719.5|3718.5|3720|3719|3718|3717|4744
1646061540000|2022-02-28 15:19:00|3720|3719|3720.5|3719|3721.5|3720|3719.5|3718.5|2931
1646061550000|2022-02-28 15:19:10|3720|3719.5|3719|3718|3720|3719.5|3719|3717.5|2651
1646061560000|2022-02-28 15:19:20||3717.5||3717.5||3717.5||3717.5|95
1646061570000|2022-02-28 15:19:30|3719.5|3718|3720|3718.5|3720|3718.5|3719.5|3718|1072
1646061580000|2022-02-28 15:19:40|3720.5|3719|3721|3719.5|3721|3719.5|3720.5|3719|497
1646061590000|2022-02-28 15:19:50|3720.5||3721||3721||3720.5||415
1646061600000|2022-02-28 15:20:00|3721.5|3720|3722|3721|3722.5|3721.5|3721|3720|1294
1646061610000|2022-02-28 15:20:10|3722.5|3721.5|3723.5|3722|3723.5|3722.5|3722|3721|2187
1646061620000|2022-02-28 15:20:20|3724|3723|3724|3723|3724|3723|3723.5|3723|1173
1646061630000|2022-02-28 15:20:30|3723.5|3722.5|3724|3723|3724|3723|3723.5|3722.5|45
1646061640000|2022-02-28 15:20:40|3723.5|3722.5|3724|3722.5|3724|3722.5|3723.5|3722.5|1113
1646061650000|2022-02-28 15:20:50|3723.5|3722|3723|3721.5|3723.5|3722|3723|3721.5|639
1646061660000|2022-02-28 15:21:00|3723.5|3722|3724.5|3723.5|3725|3723.5|3723.5|3722|1321
1646061670000|2022-02-28 15:21:10||3724||3723.5||3724||3723.5|36
1646061680000|2022-02-28 15:21:20|3725|3724|3726|3725|3726|3725|3725|3724|756
1646061690000|2022-02-28 15:21:30|3725.5|3724.5|3725.5|3724|3725.5|3724.5|3725|3724|1619
1646061700000|2022-02-28 15:21:40|3725|3723.5|3725|3723.5|3725|3723.5|3722.5|3721.5|3658
1646061710000|2022-02-28 15:21:50|3724||3724.5||3725||3724||480
1646061720000|2022-02-28 15:22:00|3725|3724|3728.5|3727|3728.5|3727.5|3724.5|3724|2358
1646061730000|2022-02-28 15:22:10|3729|3727.5|3728.5|3727.5|3730|3729|3726|3724.5|2727
1646061740000|2022-02-28 15:22:20|3729|3728|3728|3727.5|3729|3728|3728|3727.5|0
1646061750000|2022-02-28 15:22:30|3728.5|3727|3729|3728|3729|3728|3728|3726.5|2190
1646061760000|2022-02-28 15:22:40|3729.5|3728.5|3727.5|3726.5|3730.5|3729|3727.5|3726|701
1646061770000|2022-02-28 15:22:50|3727|3726|3726.5|3725.5|3728.5|3727|3726|3724.5|1458
1646061780000|2022-02-28 15:23:00|3726|3726|3726|3725|3726.5|3726|3725.5|3724.5|1742
1646061790000|2022-02-28 15:23:10|3725.5|3724.5|3725|3724|3726.5|3725|3724.5|3724|570
1646061800000|2022-02-28 15:23:20|3725.5|3723.5|3724|3723|3725.5|3724|3723|3721.5|18389
1646061810000|2022-02-28 15:23:30|3724.5|3723.5|3724|3723|3726|3725|3724|3723|7245
1646061820000|2022-02-28 15:23:40|3724.5|3722.5|3722.5|3721.5|3724.5|3722.5|3722|3720.5|1475
1646061830000|2022-02-28 15:23:50|||||||||40508
1646061840000|2022-02-28 15:24:00|3723|3722|3721.5|3720.5|3723.5|3723|3721.5|3720.5|1311
1646061850000|2022-02-28 15:24:10|3722|3721|3722.5|3721.5|3722.5|3721.5|3721.5|3721|2418
1646061860000|2022-02-28 15:24:20|3723.5|3722|3724.5|3723|3724.5|3723|3723.5|3722|649
1646061870000|2022-02-28 15:24:30|3724|3723.5|3724|3723|3724.5|3723.5|3723.5|3722.5|956
1646061880000|2022-02-28 15:24:40|3724.5|3723.5|3726|3724.5|3726|3724.5|3724.5|3723.5|1232
1646061890000|2022-02-28 15:24:50|3725.5|3725|3726.5|3725|3726.5|3726|3725.5|3725|1840
1646061900000|2022-02-28 15:25:00|3726|3725.5|3726.5|3725.5|3727.5|3726.5|3726|3725|2829
1646061910000|2022-02-28 15:25:10|3727|3726|3728.5|3727|3728.5|3727|3727|3726|903
1646061920000|2022-02-28 15:25:20|3729|3727.5|3728.5|3727.5|3729.5|3728.5|3728|3727.5|372
1646061930000|2022-02-28 15:25:30|3728|3727|3730|3728.5|3730|3728.5|3727.5|3727|1426
1646061940000|2022-02-28 15:25:40|3729.5|3728|3729|3728|3730|3728|3728.5|3728|427
1646061950000|2022-02-28 15:25:50|3730|3728.5|3728.5|3727.5|3730.5|3729|3727.5|3726.5|2203
1646061960000|2022-02-28 15:26:00|3728|3727|3726|3724.5|3728|3727|3725|3724|712
1646061970000|2022-02-28 15:26:10|3725.5|3725|3727|3725.5|3727.5|3726.5|3725.5|3725|570
1646061980000|2022-02-28 15:26:20|3726.5|3725|3725.5|3725|3726.5|3725|3725.5|3724.5|883
1646061990000|2022-02-28 15:26:30|3725|3724.5|3724.5|3723.5|3725.5|3724.5|3724.5|3723.5|1545
1646062000000|2022-02-28 15:26:40|3724|3722.5|3723|3722.5|3724|3723|3723|3722.5|357
1646062010000|2022-02-28 15:26:50|3722.5|3722|3722.5|3721.5|3722.5|3722|3722.5|3721.5|73
1646062020000|2022-02-28 15:27:00|3722|3721|3721|3719.5|3722.5|3722|3721|3719.5|2427
1646062030000|2022-02-28 15:27:10|3721.5|3720|3722.5|3721.5|3722.5|3721.5|3721.5|3720|205
1646062040000|2022-02-28 15:27:20|3723.5|3722|3723.5|3722.5|3724|3723.5|3723|3722|784
1646062050000|2022-02-28 15:27:30|3723|3722|3723.5|3722|3723.5|3722|3722|3721.5|1044
1646062060000|2022-02-28 15:27:40|3724|3722.5|3724|3723|3724|3723|3724|3722.5|191
1646062070000|2022-02-28 15:27:50|3723.5|3722.5|3725|3724.5|3725.5|3724.5|3723.5|3722.5|533
1646062080000|2022-02-28 15:28:00|3724.5|3724|3724.5|3723.5|3725|3724|3724.5|3723|185
1646062090000|2022-02-28 15:28:10|3725|3724|3725|3724|3725|3724.5|3724.5|3724|175
1646062100000|2022-02-28 15:28:20|3724.5|3724.5|3724.5|3723.5|3724.5|3724.5|3724.5|3723.5|1187
1646062110000|2022-02-28 15:28:30|3724|3723|3724|3723|3725|3723|3724|3723|854
1646062120000|2022-02-28 15:28:40|3723.5|3722.5|3722.5|3721.5|3723.5|3723|3722.5|3721.5|629
1646062130000|2022-02-28 15:28:50|3723|3722|3724|3723|3724.5|3724|3723|3722|2434
1646062140000|2022-02-28 15:29:00|3725|3723.5|3723|3722|3725|3724|3723|3722|1259
1646062150000|2022-02-28 15:29:10|3723.5|3722.5|3724|3722.5|3725|3723.5|3723.5|3722.5|1583
1646062160000|2022-02-28 15:29:20|3724.5|3723|3724|3723|3725|3723.5|3723.5|3723|78
1646062170000|2022-02-28 15:29:30|3725|3723.5|3723|3722|3725|3724|3723|3721.5|2068
1646062180000|2022-02-28 15:29:40|3723.5|3722.5|3723.5|3722.5|3724.5|3724|3723|3722.5|1207
1646062190000|2022-02-28 15:29:50|3724|3722|3722|3720|3724|3722|3721.5|3720|608
1646062200000|2022-02-28 15:30:00|3721.5|3720.5|3720|3719|3722|3720.5|3719.5|3717.5|614
1646062210000|2022-02-28 15:30:10|3720.5|3719.5|3721.5|3720|3722.5|3721|3720.5|3719|1423
1646062220000|2022-02-28 15:30:20|3722|3720.5|3721.5|3720|3722|3721|3721.5|3720|773
1646062230000|2022-02-28 15:30:30|3722|3720.5|3723|3722|3723|3722|3722|3720.5|1606
1646062240000|2022-02-28 15:30:40|3723.5|3722.5|3724.5|3723.5|3724.5|3723.5|3722.5|3722.5|4198
1646062250000|2022-02-28 15:30:50|3724|3723|3724|3723|3725.5|3724.5|3724|3723|2399
1646062260000|2022-02-28 15:31:00|3723.5|3723.5|3724|3723|3724|3723.5|3723|3722|1850
1646062270000|2022-02-28 15:31:10|3723.5|3722.5|3723|3722.5|3723.5|3722.5|3723|3722|0
1646062280000|2022-02-28 15:31:20|3722.5|3722|3723|3722|3723|3722|3722|3721|1326
1646062290000|2022-02-28 15:31:30|3723.5|3722.5|3723|3722.5|3723.5|3723|3723|3722.5|1670
1646062300000|2022-02-28 15:31:40|3722.5|3722|3724|3723|3724|3723|3722.5|3721.5|1728
1646062310000|2022-02-28 15:31:50|3723.5|3722.5|3725|3724|3725|3724|3723|3722|2383
1646062320000|2022-02-28 15:32:00|3725.5|3724.5|3726.5|3725.5|3727|3725.5|3725.5|3724.5|88
1646062330000|2022-02-28 15:32:10|3727|3726|3726|3725|3727.5|3726.5|3726|3725|1220
1646062340000|2022-02-28 15:32:20|3726.5|3725.5|3726|3725|3727|3725.5|3726|3725|1090
1646062350000|2022-02-28 15:32:30|3725.5|3725.5|3726|3725|3726.5|3725.5|3725.5|3725|1236
1646062360000|2022-02-28 15:32:40|3726.5|3725.5|3724|3723.5|3726.5|3726|3724|3723|2495
1646062370000|2022-02-28 15:32:50|3725|3724|3726.5|3725.5|3726.5|3725.5|3724|3724|854
1646062380000|2022-02-28 15:33:00|3727|3726.5|3726.5|3725.5|3727.5|3726.5|3726.5|3725.5|2590
1646062390000|2022-02-28 15:33:10|3726|3725|3726|3725|3726|3725|3725.5|3725|195
1646062400000|2022-02-28 15:33:20|3725.5|3724.5|3726|3724.5|3726|3725|3725.5|3724.5|1861
1646062410000|2022-02-28 15:33:30|3725.5|3725|3724.5|3724|3725.5|3725|3724.5|3723.5|826
1646062420000|2022-02-28 15:33:40|3725|3723.5|3724|3723|3725|3724|3724|3723|555
1646062430000|2022-02-28 15:33:50|3724.5|3724|3726.5|3725.5|3726.5|3725.5|3724|3723|2230
1646062440000|2022-02-28 15:34:00|3726|3725|3725.5|3725|3727|3726|3725.5|3725|1298
1646062450000|2022-02-28 15:34:10|3725|3724.5|3726.5|3725.5|3727|3726|3725|3724.5|1718
1646062460000|2022-02-28 15:34:20|3727|3726|3727|3726.5|3727.5|3726.5|3727|3726|489
1646062470000|2022-02-28 15:34:30|3728|3727|3727|3726|3728.5|3727.5|3725.5|3724.5|3186
1646062480000|2022-02-28 15:34:40|3726.5|3725|3725.5|3724.5|3726.5|3725|3725.5|3724.5|251
1646062490000|2022-02-28 15:34:50|3725|3724|3725|3723.5|3725.5|3724.5|3724|3723|1556
1646062500000|2022-02-28 15:35:00|3725.5|3724|3725.5|3724|3725.5|3724.5|3725.5|3724|587
1646062510000|2022-02-28 15:35:10|3725|3723.5|3723.5|3722.5|3725|3723.5|3723.5|3722.5|2857
1646062520000|2022-02-28 15:35:20|3724|3723|3724.5|3723|3724.5|3724|3723.5|3722.5|1614
1646062530000|2022-02-28 15:35:30|3725|3723.5|3725.5|3724.5|3725.5|3724.5|3725|3723.5|425
1646062540000|2022-02-28 15:35:40|3726|3725|3725.5|3724.5|3727.5|3726.5|3725.5|3724.5|4723
1646062550000|2022-02-28 15:35:50|3726|3725|3727.5|3726|3727.5|3726|3725.5|3725|3542
1646062560000|2022-02-28 15:36:00|3727|3725.5|3726.5|3725.5|3727|3725.5|3725|3724.5|1815
1646062570000|2022-02-28 15:36:10|3727|3726|3726.5|3725.5|3727.5|3726.5|3726|3725|2968
1646062580000|2022-02-28 15:36:20|3726|3726.5|3727.5|3726.5|3727.5|3726.5|3726|3725.5|2812
1646062590000|2022-02-28 15:36:30|3728|3727|3727|3726|3728.5|3727|3727|3726|609
1646062600000|2022-02-28 15:36:40|3727.5|3726.5|3727.5|3726.5|3727.5|3726.5|3727.5|3726.5|26
1646062610000|2022-02-28 15:36:50|3728|3727|3729.5|3728.5|3729.5|3728.5|3727.5|3727|900
1646062620000|2022-02-28 15:37:00|3729|3728|3729|3728|3729|3728|3728.5|3728|1097
1646062630000|2022-02-28 15:37:10|3728.5|3727.5|3727|3726|3729|3727.5|3727|3726|4205
1646062640000|2022-02-28 15:37:20|3727.5|3726.5|3727.5|3726.5|3728|3727.5|3727.5|3726.5|815
1646062650000|2022-02-28 15:37:30|3727|3726|3727|3726|3727|3726|3727|3726|82
1646062660000|2022-02-28 15:37:40|3726.5|3725.5|3726.5|3725.5|3726.5|3725.5|3726.5|3725.5|189
1646062670000|2022-02-28 15:37:50|3726|3725|3725.5|3724.5|3726|3725.5|3725.5|3724.5|2131
1646062680000|2022-02-28 15:38:00|3726|3725|3725.5|3724.5|3726.5|3725|3724.5|3724|2331
1646062690000|2022-02-28 15:38:10|3726|3725|3727.5|3726.5|3728|3726.5|3726|3725|861
1646062700000|2022-02-28 15:38:20|3727|3727|3729|3728|3729.5|3728|3727|3726.5|2580
1646062710000|2022-02-28 15:38:30|3728.5|3727.5|3728|3727|3728.5|3727.5|3727.5|3727|443
1646062720000|2022-02-28 15:38:40|3728.5|3728|3729.5|3728.5|3729.5|3728.5|3728.5|3728|582
1646062730000|2022-02-28 15:38:50|3729|3728|3729|3728|3729|3728.5|3728.5|3727.5|4
1646062740000|2022-02-28 15:39:00|3729.5|3728.5|3730|3729|3730|3729|3729.5|3728.5|0
1646062750000|2022-02-28 15:39:10|3729.5|3729.5|3731|3730|3731|3730|3729.5|3729.5|2064
1646062760000|2022-02-28 15:39:20|3731.5|3730.5|3733|3732|3733|3732|3731.5|3730|1757
1646062770000|2022-02-28 15:39:30|3733.5|3732.5|3735.5|3734.5|3735.5|3734.5|3733.5|3732.5|2251
1646062780000|2022-02-28 15:39:40|3735|3734|3734.5|3733|3735|3734|3733.5|3733|1968
1646062790000|2022-02-28 15:39:50|3734|3733.5|3736.5|3735.5|3736.5|3735.5|3733.5|3732.5|3306
1646062800000|2022-02-28 15:40:00|3736|3735|3736.5|3735.5|3737|3736|3735.5|3734.5|1701
1646062810000|2022-02-28 15:40:10|3736|3735|3735.5|3734.5|3736|3735.5|3734.5|3733.5|6378
1646062820000|2022-02-28 15:40:20|3736|3735|3736.5|3735|3736.5|3735|3735.5|3735|862
1646062830000|2022-02-28 15:40:30|3737|3735.5|3737|3735.5|3737|3736|3736.5|3735.5|1338
1646062840000|2022-02-28 15:40:40|3736.5|3736|3735.5|3734.5|3737|3736|3735.5|3734.5|2057
1646062850000|2022-02-28 15:40:50||3735||3734.5||3735||3734.5|1287
1646062860000|2022-02-28 15:41:00|3735||3735.5||3735.5||3735||0
1646062870000|2022-02-28 15:41:10|3736|3735|3737.5|3736.5|3738|3737|3736|3734.5|1469
1646062880000|2022-02-28 15:41:20|3737|3735.5|3737|3736.5|3737.5|3736.5|3736.5|3735.5|1415
1646062890000|2022-02-28 15:41:30|3736.5|3736|3736.5|3735|3737|3736|3736|3734.5|2513
1646062900000|2022-02-28 15:41:40||3735.5||3735.5||3735.5||3735.5|295
1646062910000|2022-02-28 15:41:50|||||||||169
1646062920000|2022-02-28 15:42:00|3736|3735|3736|3735|3736|3735.5|3735.5|3735|1919
1646062930000|2022-02-28 15:42:10|3735.5|3734.5|3736|3735.5|3736|3735.5|3735.5|3734.5|1586
1646062940000|2022-02-28 15:42:20|3735.5|3735|3736.5|3735|3737.5|3736|3735.5|3735|7467
1646062950000|2022-02-28 15:42:30|3737|3735.5|3735.5|3734.5|3737|3736|3735|3734.5|4948
1646062960000|2022-02-28 15:42:40|3736|3735|3736|3735.5|3736.5|3735.5|3736|3735|366
1646062970000|2022-02-28 15:42:50|3736.5||3736||3737||3736||1097
1646062980000|2022-02-28 15:43:00|3736.5|3735|3736|3735.5|3736.5|3736|3736|3735|1893
1646062990000|2022-02-28 15:43:10|3737|3736|3737|3736|3737.5|3736|3736.5|3736|184
1646063000000|2022-02-28 15:43:20|3737.5|3736.5|3737|3736|3738|3736.5|3736.5|3735.5|416
1646063010000|2022-02-28 15:43:30|3736.5|3735.5|3736|3735|3736.5|3735.5|3735.5|3734.5|986
1646063020000|2022-02-28 15:43:40|3736.5|3735.5|3737|3736.5|3738|3737|3736.5|3735.5|628
1646063030000|2022-02-28 15:43:50|3736.5|3735.5|3736.5|3736|3736.5|3736|3736.5|3735.5|284
1646063040000|2022-02-28 15:44:00|3736|3735.5|3736|3735|3736|3735.5|3735.5|3735|324
1646063050000|2022-02-28 15:44:10|3735.5|3735.5|3736.5|3735|3736.5|3735.5|3735.5|3735|1326
1646063060000|2022-02-28 15:44:20|3737|3735.5|3737.5|3736.5|3737.5|3736.5|3736.5|3735.5|509
1646063070000|2022-02-28 15:44:30|3737|3736|3736.5|3736|3737|3736|3736.5|3735.5|362
1646063080000|2022-02-28 15:44:40|3737.5|3736.5|3738|3737|3738|3737.5|3737.5|3736.5|1102
1646063090000|2022-02-28 15:44:50|3737.5|3737.5|3739|3738|3740|3738.5|3737.5|3737|897
1646063100000|2022-02-28 15:45:00|3739.5|3738.5|3739.5|3738.5|3739.5|3739|3739.5|3738.5|0
1646063110000|2022-02-28 15:45:10|3740|3739|3739.5|3739|3740|3739.5|3739.5|3738.5|626
1646063120000|2022-02-28 15:45:20|3739|3738.5|3739.5|3738.5|3739.5|3739|3739|3738.5|480
1646063130000|2022-02-28 15:45:30|3740.5|3739|3739.5|3738.5|3740.5|3739.5|3739.5|3738.5|615
1646063140000|2022-02-28 15:45:40|3740|3739|3740.5|3739.5|3741|3739.5|3740|3739|817
1646063150000|2022-02-28 15:45:50|3740|3739|3740.5|3739.5|3741|3740|3740|3739|136
1646063160000|2022-02-28 15:46:00|||||||||257
1646063170000|2022-02-28 15:46:10|3741|3740|3741|3739.5|3741|3740.5|3740.5|3739.5|1174
1646063180000|2022-02-28 15:46:20|3740.5|3740|3740.5|3739.5|3741|3740.5|3740.5|3739.5|596
1646063190000|2022-02-28 15:46:30|3740|3740|3740.5|3739.5|3740.5|3740|3740|3739.5|0
1646063210000|2022-02-28 15:46:50|3741|3740|3742|3741|3742|3741|3741|3740|970
1646063220000|2022-02-28 15:47:00|3742.5|3741.5|3742.5|3741.5|3742.5|3741.5|3742.5|3741|315
1646063230000|2022-02-28 15:47:10|3743|3742|3741.5|3740|3743|3742.5|3741.5|3740|1208
1646063240000|2022-02-28 15:47:20|3741|3740.5|3741.5|3740.5|3741.5|3740.5|3741|3740.5|230
1646063250000|2022-02-28 15:47:30|3741|3741|3740.5|3739.5|3741.5|3741|3740|3739.5|4698
1646063260000|2022-02-28 15:47:40|3741|3739|3740|3739|3741|3739.5|3739.5|3739|5089
1646063270000|2022-02-28 15:47:50|3739.5|3738.5|3739|3738.5|3739.5|3739|3739|3738.5|1282
1646063280000|2022-02-28 15:48:00||3738||3738||3738||3738|208
1646063290000|2022-02-28 15:48:10|3738.5|3737|3738|3737|3738.5|3737|3738|3737|603
1646063300000|2022-02-28 15:48:20|3738.5|3737.5|3739|3738.5|3739|3738.5|3738.5|3737.5|332
1646063310000|2022-02-28 15:48:30|3739.5|3738|3739.5|3738.5|3740|3739|3739.5|3738|881
1646063320000|2022-02-28 15:48:40|3739|3738|3739.5|3738.5|3740|3739|3739|3738|1190
1646063330000|2022-02-28 15:48:50|3740|3739|3739.5|3738.5|3740|3739|3738.5|3737.5|1593
1646063340000|2022-02-28 15:49:00|3739|3738|3739.5|3738.5|3740|3739|3739|3738|84
1646063350000|2022-02-28 15:49:10|3739|3739|3740|3738.5|3740|3739|3739|3738.5|452
1646063360000|2022-02-28 15:49:20|3739.5||3740||3740||3739.5||0
1646063370000|2022-02-28 15:49:30|3739.5|3738|3739.5|3738.5|3740|3739|3738.5|3738|1776
1646063380000|2022-02-28 15:49:40|3740|3738|3739|3738|3740|3738|3739|3738|16
1646063390000|2022-02-28 15:49:50|3738.5|3737.5|3738.5|3738|3739|3738|3738.5|3737.5|2195
1646063400000|2022-02-28 15:50:00|3738|3737.5|3738|3737|3738.5|3737.5|3737.5|3736.5|1476
1646063410000|2022-02-28 15:50:10|3737.5|3736.5|3737.5|3736.5|3737.5|3736.5|3737.5|3736.5|263
1646063420000|2022-02-28 15:50:20|3738|3737|3738.5|3737.5|3738.5|3738|3738|3737|1641
1646063430000|2022-02-28 15:50:30|3738|3737|3737.5|3737|3738|3737|3737.5|3736.5|421
1646063440000|2022-02-28 15:50:40|3738|3736.5|3737|3736|3738|3737|3737|3736|1320
1646063450000|2022-02-28 15:50:50|||||||||120
1646063460000|2022-02-28 15:51:00|3737.5|3737|3735|3734.5|3737.5|3737|3735|3734|7587
1646063470000|2022-02-28 15:51:10|3735.5|3735|3735.5|3734.5|3736.5|3735.5|3735|3734.5|3905
1646063480000|2022-02-28 15:51:20|3736|3735|3736|3735.5|3736.5|3735.5|3735.5|3735|2102
1646063490000|2022-02-28 15:51:30|3736.5||3736.5||3736.5||3736.5||201
1646063500000|2022-02-28 15:51:40|3736|3735|3735.5|3734.5|3736.5|3735.5|3735.5|3734.5|973
1646063510000|2022-02-28 15:51:50|3736|3735|3737.5|3736|3737.5|3736.5|3735|3734.5|2254
1646063520000|2022-02-28 15:52:00|3737||3736.5||3737.5||3736.5||117
1646063530000|2022-02-28 15:52:10|3737.5|3736.5|3737|3736|3737.5|3737|3737|3736|765
1646063540000|2022-02-28 15:52:20|3736.5|3735.5|3737|3736.5|3737|3736.5|3736.5|3735.5|403
1646063550000|2022-02-28 15:52:30|3737.5|3737|3737|3736.5|3737.5|3737|3737|3736|832
1646063560000|2022-02-28 15:52:40|3737.5|3737|3737.5|3736.5|3737.5|3737|3737.5|3736.5|700
1646063570000|2022-02-28 15:52:50||3737||3736.5||3737||3736.5|220
1646063580000|2022-02-28 15:53:00|3737|3736|3735.5|3735|3737|3736.5|3735.5|3734.5|753
1646063590000|2022-02-28 15:53:10|3736|3735.5|3736|3735.5|3737|3736|3735.5|3735.5|632
1646063600000|2022-02-28 15:53:20|||||||||119
1646063610000|2022-02-28 15:53:30|||||||||54
1646063620000|2022-02-28 15:53:40|3735.5|3734.5|3735.5|3734.5|3735.5|3735|3735|3734|377
1646063630000|2022-02-28 15:53:50|||||||||187
1646063640000|2022-02-28 15:54:00|3736|3735|3736.5|3735.5|3738|3736.5|3736|3735|681
1646063650000|2022-02-28 15:54:10|3737|3736|3737|3736|3737|3736.5|3737|3736|478
1646063660000|2022-02-28 15:54:20|3737.5|3737|3737.5|3736.5|3738|3737|3737.5|3736.5|647
1646063670000|2022-02-28 15:54:30||3737||3737||3737||3737|128
1646063690000|2022-02-28 15:54:50|||||||||624
1646063700000|2022-02-28 15:55:00|3738.5|3737.5|3738.5|3737.5|3738.5|3737.5|3738.5|3737.5|94
1646063710000|2022-02-28 15:55:10|3738|3737|3738.5|3738|3738.5|3738|3738|3737|740
1646063730000|2022-02-28 15:55:30|3738|3737.5|3738|3737|3738|3737.5|3738|3737|689
1646063740000|2022-02-28 15:55:40|3738.5|3737.5|3739|3738|3739|3738.5|3738.5|3737.5|640
1646063750000|2022-02-28 15:55:50|3739.5|3738.5|3738.5|3738|3740|3739|3738.5|3738|778
1646063760000|2022-02-28 15:56:00|3738|3737|3736.5|3736|3738|3737.5|3736.5|3735.5|1437
1646063770000|2022-02-28 15:56:10|3737|3736.5|3738|3737|3738|3737.5|3737|3736|5953
1646063780000|2022-02-28 15:56:20|3738.5|3737.5|3738.5|3737.5|3739|3738|3738.5|3737.5|2762
1646063790000|2022-02-28 15:56:30|3739|3738|3739|3738|3739|3738|3738.5|3737.5|180
1646063800000|2022-02-28 15:56:40|3738.5|3738.5|3739.5|3738.5|3739.5|3738.5|3737.5|3736.5|2532
1646063810000|2022-02-28 15:56:50|3740|3739|3739.5|3738.5|3740|3739|3739.5|3738.5|73
1646063820000|2022-02-28 15:57:00|3740|3739|3738|3737|3740|3739|3738|3737|61
1646063830000|2022-02-28 15:57:10|3738.5|3737.5|3740|3738.5|3740|3739|3738.5|3737|1368
1646063840000|2022-02-28 15:57:20|3739.5|3739|3739.5|3738.5|3739.5|3739|3739.5|3738.5|208
1646063850000|2022-02-28 15:57:30|3739|3738|3740|3739|3740|3739|3738.5|3738|286
1646063860000|2022-02-28 15:57:40|3739.5|3739.5|3739.5|3738.5|3740|3739.5|3739.5|3738|323
1646063870000|2022-02-28 15:57:50|3740|3739|3740.5|3739.5|3741|3739.5|3740|3738.5|294
1646063880000|2022-02-28 15:58:00|3740|3739|3740.5|3739.5|3740.5|3739.5|3740|3739|332
1646063890000|2022-02-28 15:58:10|3741|3740|3741.5|3740|3741.5|3740.5|3740.5|3740|2022
1646063900000|2022-02-28 15:58:20|3741|3740.5|3740|3739|3741.5|3740.5|3740|3738.5|112
1646063910000|2022-02-28 15:58:30|3739.5|3738.5|3740|3739|3740|3739|3739|3738.5|48859
1646063920000|2022-02-28 15:58:40||3739.5||3738.5||3739.5||3738.5|1096
1646063930000|2022-02-28 15:58:50||3739||3739||3739||3739|0
1646063940000|2022-02-28 15:59:00|3739.5|3738.5|3739.5|3738.5|3740|3738.5|3739.5|3738.5|463
1646063950000|2022-02-28 15:59:10||3739||3738.5||3739||3738.5|100
1646063960000|2022-02-28 15:59:20|3739|3739|3739|3738|3739|3739|3738.5|3737.5|1500
1646063980000|2022-02-28 15:59:40|3739.5|3738.5|3740|3739|3740|3739|3739.5|3738.5|1560
1646063990000|2022-02-28 15:59:50||3739.5||3739||3739.5||3739|610
1646064000000|2022-02-28 16:00:00|||||||||965
1646064010000|2022-02-28 16:00:10|3739.5|3738.5|3739|3738|3739.5|3738.5|3738.5|3738|877
1646064020000|2022-02-28 16:00:20|||||||||635
1646064030000|2022-02-28 16:00:30|3740|3738.5|3740|3739|3740|3739|3739.5|3738.5|1416
1646064040000|2022-02-28 16:00:40|3739.5|3738.5|3741|3740|3741|3740|3739.5|3738|1451
1646064050000|2022-02-28 16:00:50|3741.5|3740.5|3741.5|3740.5|3742|3740.5|3741.5|3740.5|335
1646064060000|2022-02-28 16:01:00|3741|3740|3740|3739|3741|3740|3739.5|3739|1626
1646064070000|2022-02-28 16:01:10|3740.5|3739.5|3741|3740|3741|3740|3740.5|3739|2220
1646064080000|2022-02-28 16:01:20|3740.5|3739.5|3740|3739|3740.5|3739.5|3740|3739|567
1646064090000|2022-02-28 16:01:30|3740.5|3739.5|3740.5|3739.5|3740.5|3739.5|3740.5|3739.5|389
1646064100000|2022-02-28 16:01:40|3740|3739|3739.5|3738.5|3740|3739|3738.5|3738|6693
1646064110000|2022-02-28 16:01:50|3739|3738|3739|3738.5|3739.5|3738.5|3738.5|3737.5|2254
1646064120000|2022-02-28 16:02:00|3740|3739|3738.5|3737.5|3740|3739|3738.5|3737.5|1621
1646064130000|2022-02-28 16:02:10|3739|3738|3739|3738.5|3739|3738.5|3739|3738|1031
1646064140000|2022-02-28 16:02:20|3739.5||3739.5||3739.5||3739.5||494
1646064150000|2022-02-28 16:02:30|||||||||1
1646064160000|2022-02-28 16:02:40|3740|3739|3740|3738.5|3740|3739.5|3740|3738.5|1380
1646064170000|2022-02-28 16:02:50|3739.5|3738|3739|3738|3739.5|3738|3738|3737.5|1352
1646064180000|2022-02-28 16:03:00|3738.5||3739||3739||3738.5||107
1646064190000|2022-02-28 16:03:10|3738.5|3737.5|3737|3736|3738.5|3737.5|3737|3736|6223
1646064200000|2022-02-28 16:03:20||3736.5||3736||3736.5||3736|467
1646064210000|2022-02-28 16:03:30|3736.5|3735.5|3737|3736|3737|3736|3736|3735.5|1947
1646064220000|2022-02-28 16:03:40|3737.5|3736.5|3738|3737|3738|3737|3737.5|3736.5|951
1646064230000|2022-02-28 16:03:50|3737.5|3736.5|3737|3736|3738|3736.5|3737|3736|1120
1646064240000|2022-02-28 16:04:00||3735.5||3736||3736.5||3735.5|74
1646064250000|2022-02-28 16:04:10|3736.5|3735.5|3736.5|3735.5|3736.5|3735.5|3736.5|3735.5|888
1646064260000|2022-02-28 16:04:20|3737|3736|3736|3735.5|3737|3736|3735.5|3735|3658
1646064270000|2022-02-28 16:04:30||3735||3735||3735||3735|9
1646064290000|2022-02-28 16:04:50|||||||||802
1646064300000|2022-02-28 16:05:00|3735.5|3734.5|3735|3734.5|3735.5|3734.5|3735|3734.5|4075
1646064310000|2022-02-28 16:05:10|3734.5|3734|3734.5|3733.5|3735.5|3734.5|3734.5|3733.5|4088
1646064320000|2022-02-28 16:05:20|3735|3734|3735.5|3734.5|3735.5|3734.5|3734.5|3734|2742
1646064330000|2022-02-28 16:05:30|3736|3735|3737.5|3736.5|3737.5|3736.5|3736|3735|1436
1646064340000|2022-02-28 16:05:40|3738|3737|3736.5|3735.5|3738|3737|3736.5|3735.5|1923
1646064350000|2022-02-28 16:05:50|3737|3736|3737|3736|3737.5|3736|3737|3736|533
1646064360000|2022-02-28 16:06:00|3736.5|3735.5|3735.5|3734.5|3736.5|3735.5|3735|3734|4826
1646064370000|2022-02-28 16:06:10|||||||||22
1646064380000|2022-02-28 16:06:20|3736|3735|3737.5|3736.5|3738|3737.5|3736|3735|5487
1646064390000|2022-02-28 16:06:30|3737|3737|3737.5|3736|3737.5|3737|3737|3736|334
1646064400000|2022-02-28 16:06:40|3737|3735.5|3736|3735.5|3737|3735.5|3736|3735.5|853
1646064410000|2022-02-28 16:06:50|3735.5|3735|3736|3735.5|3736|3735.5|3735.5|3735|784
1646064420000|2022-02-28 16:07:00|3736.5|3735|3735.5|3734.5|3736.5|3735|3735|3734.5|652
1646064430000|2022-02-28 16:07:10|3735|3735|3736.5|3735|3736.5|3735|3735|3735|328
1646064440000|2022-02-28 16:07:20|3737|3735.5|3737.5|3736.5|3738|3736.5|3737|3735.5|598
1646064450000|2022-02-28 16:07:30|3737|3736|3736|3735|3737|3736|3736|3735|509
1646064460000|2022-02-28 16:07:40|3736.5|3735.5|3737.5|3736|3737.5|3736|3736.5|3735.5|557
1646064470000|2022-02-28 16:07:50|3737|3736.5|3737.5|3736.5|3737.5|3736.5|3737|3736.5|35684
1646064480000|2022-02-28 16:08:00|||||||||596
1646064490000|2022-02-28 16:08:10|3738|3737|3738|3737|3739|3738.5|3738|3737|2052
1646064500000|2022-02-28 16:08:20|3737.5|3736.5|3737|3736.5|3737.5|3736.5|3737|3736|1226
1646064510000|2022-02-28 16:08:30|3738|3737|3737.5|3736.5|3738.5|3737|3737.5|3736|287
1646064520000|2022-02-28 16:08:40|3737|3736|3737|3736|3738|3737|3737|3736|3248
1646064530000|2022-02-28 16:08:50|3737.5|3736.5|3738.5|3737.5|3738.5|3737.5|3737|3736.5|301
1646064540000|2022-02-28 16:09:00|3738|3738|3739|3738|3739.5|3738|3738|3738|1258
1646064550000|2022-02-28 16:09:10|3739.5|3738.5|3738.5|3738|3739.5|3738.5|3738.5|3738|367
1646064560000|2022-02-28 16:09:20|3739|3738.5|3740|3739|3740|3739|3739|3738.5|977
1646064570000|2022-02-28 16:09:30|3740.5|3739.5|3741|3740|3741|3740|3739.5|3739|1482
1646064580000|2022-02-28 16:09:40|3741.5|3740.5|3740|3739.5|3741.5|3741|3740|3739|2260
1646064590000|2022-02-28 16:09:50|3739.5|3739|3740|3739|3740|3739|3739.5|3738.5|820
1646064600000|2022-02-28 16:10:00|3741|3739.5|3739|3738|3741|3740|3739|3738|567
1646064610000|2022-02-28 16:10:10|||||||||30
1646064620000|2022-02-28 16:10:20|3739.5|3738.5|3739.5|3738.5|3740|3739|3739|3738|4051
1646064630000|2022-02-28 16:10:30|3740|3739|3739.5|3738.5|3740.5|3739.5|3739.5|3738.5|2732
1646064640000|2022-02-28 16:10:40|3739|3738|3739|3738|3739|3738|3739|3738|112
1646064650000|2022-02-28 16:10:50|3738.5|3737|3737.5|3736.5|3738.5|3737.5|3737.5|3736|327
1646064660000|2022-02-28 16:11:00|3738|3737|3737|3736|3738|3737|3737|3736|6315
1646064670000|2022-02-28 16:11:10|3737.5|3736.5|3737.5|3736|3737.5|3736.5|3737.5|3736|398
1646064680000|2022-02-28 16:11:20|3737|3736.5|3737.5|3736.5|3737.5|3737|3737|3736.5|466
1646064690000|2022-02-28 16:11:30|||||||||710
1646064700000|2022-02-28 16:11:40|3738|3737|3739.5|3738.5|3739.5|3738.5|3738|3737|1534
1646064710000|2022-02-28 16:11:50|3739|3738|3739|3738|3739|3738.5|3738.5|3737.5|3913
1646064720000|2022-02-28 16:12:00|3738.5|3737.5|3738|3737.5|3738.5|3737.5|3738|3737|796
1646064730000|2022-02-28 16:12:10|3738.5|3737|3738|3737|3738.5|3737|3737.5|3736.5|1090
1646064740000|2022-02-28 16:12:20|3737.5|3736.5|3737|3736|3738|3737|3737|3736|594
1646064750000|2022-02-28 16:12:30|3737.5|3736.5|3738|3736.5|3738|3736.5|3737|3736|1564
1646064760000|2022-02-28 16:12:40|3737.5|3736|3737|3736|3737.5|3736|3737|3736|1006
1646064770000|2022-02-28 16:12:50|3737.5|3736.5|3737.5|3736.5|3738|3737|3737|3736|756
1646064780000|2022-02-28 16:13:00|3738|3737|3737|3736|3738|3737.5|3737|3736|4274
1646064790000|2022-02-28 16:13:10||3736.5||3736||3736.5||3736|724
1646064800000|2022-02-28 16:13:20|3736.5|3736.5|3736.5|3736|3737|3736.5|3736.5|3736|1148
1646064810000|2022-02-28 16:13:30|3737|3735|3736|3735|3737|3735|3735.5|3735|3358
1646064820000|2022-02-28 16:13:40|3735.5|3734.5|3735.5|3734.5|3736|3735.5|3735.5|3734.5|1568
1646064830000|2022-02-28 16:13:50|3735|3735|3735|3734.5|3735.5|3735|3735|3734.5|2027
1646064840000|2022-02-28 16:14:00|3735.5|3735|3735.5|3734.5|3736|3735|3735.5|3734.5|2579
1646064850000|2022-02-28 16:14:10|3735|3734|3735|3734|3735|3734|3735|3734|353
1646064860000|2022-02-28 16:14:20|3735.5|3734.5|3735.5|3734.5|3736.5|3735|3735.5|3734.5|1501
1646064870000|2022-02-28 16:14:30|3735|3734|3735.5|3734|3735.5|3734.5|3734.5|3734|1600
1646064880000|2022-02-28 16:14:40|3735|3734.5|3734.5|3733.5|3735|3734.5|3734.5|3733.5|924
1646064900000|2022-02-28 16:15:00|3734.5|3733|3735|3733|3735|3733.5|3733.5|3732|337
1646064910000|2022-02-28 16:15:10|3734.5|3733.5|3735|3733.5|3735.5|3734|3734.5|3733|58
1646064920000|2022-02-28 16:15:20|3734.5|3733|3733.5|3732|3735|3733.5|3733|3731.5|144
1646064930000|2022-02-28 16:15:30|3734|3732.5|3733.5|3732|3734.5|3732.5|3733|3731.5|88
1646064940000|2022-02-28 16:15:40|3733|3731.5|3734.5|3733|3734.5|3733|3733|3731.5|462
1646064950000|2022-02-28 16:15:50|3734|3732.5|3735|3733.5|3735|3733.5|3734|3732.5|157
1646064960000|2022-02-28 16:16:00|3734.5|3733|3735.5|3734|3737|3735.5|3734.5|3733|1212
1646064970000|2022-02-28 16:16:10|3736|3734.5|3736|3735|3736|3735|3735.5|3734|0
1646064980000|2022-02-28 16:16:20|3736.5|3735.5|3737|3735.5|3737|3735.5|3736|3734.5|361
1646064990000|2022-02-28 16:16:30|3736.5|3735|3737.5|3736|3737.5|3736|3736.5|3735|0
1646065000000|2022-02-28 16:16:40|3737|3735.5|3737|3735.5|3737.5|3736|3737|3735.5|100
1646065010000|2022-02-28 16:16:50|3737.5|3736|3737.5|3736|3738|3736.5|3737|3735.5|20
1646065020000|2022-02-28 16:17:00|3738|3736.5|3738|3736.5|3738|3736.5|3737.5|3736|13
1646065030000|2022-02-28 16:17:10|3737.5|3736|3737|3735.5|3738|3736.5|3736|3735|380
1646065040000|2022-02-28 16:17:20|3736.5|3735|3736|3734.5|3736.5|3735|3735|3734|145
1646065050000|2022-02-28 16:17:30|3735.5|3734|3735.5|3734.5|3736|3735|3735.5|3734|337
1646065060000|2022-02-28 16:17:40|3736|3735|3738.5|3737|3738.5|3737|3735.5|3734.5|1247
1646065070000|2022-02-28 16:17:50|3738|3736.5|3737.5|3736|3738.5|3737.5|3736.5|3735.5|719
1646065080000|2022-02-28 16:18:00|3737|3735.5|3736.5|3735|3737.5|3736|3736|3734.5|114
1646065090000|2022-02-28 16:18:10|3737|3735.5|3737.5|3736|3738|3736|3737|3735.5|161
1646065100000|2022-02-28 16:18:20|3737|3735.5|3738.5|3737.5|3739|3738|3737|3735.5|440
1646065110000|2022-02-28 16:18:30|3739|3738|3740.5|3739|3741.5|3740|3739|3737.5|294
1646065120000|2022-02-28 16:18:40|3739.5|3739.5|3740.5|3738.5|3741|3739.5|3738.5|3737|601
1646065130000|2022-02-28 16:18:50|3741|3739|3742|3740.5|3742|3740.5|3740|3738.5|1089
1646065140000|2022-02-28 16:19:00|3740.5|3741|3739.5|3738|3742|3741|3739.5|3738|473
1646065150000|2022-02-28 16:19:10|3740|3738.5|3740.5|3738.5|3741|3739.5|3739.5|3738|147
1646065160000|2022-02-28 16:19:20|3740|3739|3741.5|3740|3741.5|3740|3739.5|3738.5|635
1646065170000|2022-02-28 16:19:30|3741|3739.5|3741.5|3740|3742|3741|3741|3739.5|150
1646065180000|2022-02-28 16:19:40|3742|3740.5|3741.5|3740|3742|3740.5|3741|3739.5|203
1646065190000|2022-02-28 16:19:50|3741|3739.5|3741|3739.5|3741.5|3740.5|3741|3739.5|0
1646065200000|2022-02-28 16:20:00|3741.5|3740|3740|3739|3741.5|3740|3739.5|3738.5|274
1646065210000|2022-02-28 16:20:10|3740.5|3739.5|3740.5|3739|3741|3739.5|3740|3738.5|451
1646065220000|2022-02-28 16:20:20|3741|3739.5|3742|3740.5|3742|3740.5|3741|3739.5|264
1646065230000|2022-02-28 16:20:30|3741.5|3740|3743|3741.5|3743|3741.5|3741.5|3740|52
1646065240000|2022-02-28 16:20:40|3742.5|3741|3743.5|3741.5|3744|3742|3742.5|3741|0
1646065250000|2022-02-28 16:20:50|3744|3742|3745|3744|3745|3744|3743.5|3741.5|293
1646065260000|2022-02-28 16:21:00|3744.5|3743.5|3745.5|3744|3745.5|3744|3744.5|3743.5|312
1646065270000|2022-02-28 16:21:10|3745|3743.5|3746|3744.5|3746|3744.5|3745|3743.5|0
1646065280000|2022-02-28 16:21:20|3745.5|3744|3745.5|3744|3746|3745|3745.5|3744|336
1646065290000|2022-02-28 16:21:30|3745|3743.5|3744.5|3743|3745.5|3744|3744.5|3743|240
1646065300000|2022-02-28 16:21:40|3745|3744|3746|3744.5|3746|3744.5|3745|3743.5|277
1646065310000|2022-02-28 16:21:50|3745.5|3744|3745.5|3744.5|3746|3744.5|3745|3744|29
1646065320000|2022-02-28 16:22:00|3745|3744|3745.5|3744.5|3746.5|3745.5|3745|3744|164
1646065330000|2022-02-28 16:22:10|3745|3744|3746.5|3745|3746.5|3745|3745|3744|274
1646065340000|2022-02-28 16:22:20|3747|3745.5|3747|3745.5|3747|3745.5|3746.5|3745|0
1646065350000|2022-02-28 16:22:30|3746.5|3745|3746.5|3745.5|3747|3745.5|3746|3745|81
1646065360000|2022-02-28 16:22:40|3747|3746|3748|3746.5|3748|3746.5|3747|3745.5|360
1646065370000|2022-02-28 16:22:50|3747.5|3746|3747|3745.5|3748|3746.5|3747|3745.5|0
1646065380000|2022-02-28 16:23:00|3746.5|3745|3747|3745.5|3747|3745.5|3746.5|3745|630
1646065390000|2022-02-28 16:23:10|3746.5|3745|3747|3746|3747|3746|3746.5|3745|1
1646065400000|2022-02-28 16:23:20|3746.5|3745.5|3746.5|3745|3748|3746.5|3746.5|3745|164
1646065410000|2022-02-28 16:23:30|3747|3745.5|3747.5|3746|3747.5|3746.5|3746.5|3745|243
1646065420000|2022-02-28 16:23:40|3748|3745.5|3748|3746.5|3748.5|3747.5|3748|3745.5|65
1646065430000|2022-02-28 16:23:50|3749|3747.5|3749|3747.5|3750|3748.5|3749|3747.5|607
1646065440000|2022-02-28 16:24:00|3749.5|3748|3749.5|3748|3750|3748.5|3749|3747.5|598
1646065450000|2022-02-28 16:24:10|3750|3748.5|3749.5|3748|3750|3748.5|3749|3747|250
1646065460000|2022-02-28 16:24:20|3749|3747.5|3750|3748|3750|3748|3749|3747.5|300
1646065470000|2022-02-28 16:24:30|3749.5|3747.5|3748|3747|3749.5|3748|3748|3747|126
1646065480000|2022-02-28 16:24:40|3748.5|3746.5|3748|3747|3748.5|3747|3747.5|3746.5|149
1646065490000|2022-02-28 16:24:50|3747.5|3746|3745.5|3744.5|3748|3747|3745.5|3744.5|628
1646065500000|2022-02-28 16:25:00|3746|3745|3744.5|3743|3746|3745|3744.5|3743|89
1646065510000|2022-02-28 16:25:10|3745|3743.5|3746|3744|3746|3744.5|3745|3743.5|587
1646065520000|2022-02-28 16:25:20|3745.5|3743.5|3746.5|3745|3746.5|3745|3745|3743.5|171
1646065530000|2022-02-28 16:25:30|3746|3744.5|3745.5|3744|3746.5|3745|3745.5|3744|62
1646065540000|2022-02-28 16:25:40|3746|3744.5|3746.5|3745|3746.5|3745.5|3745.5|3744|102
1646065550000|2022-02-28 16:25:50|3746|3744.5|3746|3744.5|3746.5|3745.5|3746|3744.5|400
1646065560000|2022-02-28 16:26:00|3746.5|3745|3746.5|3745|3746.5|3745|3746|3744.5|0
1646065570000|2022-02-28 16:26:10|3746|3744.5|3747|3745.5|3747|3745.5|3746|3744.5|193
1646065580000|2022-02-28 16:26:20|3746.5|3745|3748|3746.5|3748|3746.5|3746.5|3745|221
1646065590000|2022-02-28 16:26:30|3747.5|3746|3749.5|3748|3749.5|3748.5|3747|3745|829
1646065600000|2022-02-28 16:26:40|3750|3748.5|3750|3748.5|3750|3748.5|3749|3747.5|265
1646065610000|2022-02-28 16:26:50|3749.5|3748|3750|3748.5|3750.5|3749|3749.5|3748|42
1646065620000|2022-02-28 16:27:00|3750.5|3749|3750|3748.5|3751|3749.5|3750|3748.5|0
1646065630000|2022-02-28 16:27:10|3750.5|3749|3749.5|3747.5|3750.5|3749|3748|3746.5|585
1646065640000|2022-02-28 16:27:20|3749|3747|3748|3747|3749|3747.5|3747.5|3746.5|62
1646065650000|2022-02-28 16:27:30|3747.5|3746.5|3748.5|3747|3749|3747.5|3747.5|3746|1023
1646065660000|2022-02-28 16:27:40|3748|3746.5|3747.5|3746.5|3748.5|3747|3747.5|3746|590
1646065670000|2022-02-28 16:27:50|3747|3746|3748.5|3747|3748.5|3747|3747|3746|53
1646065680000|2022-02-28 16:28:00|3748|3746.5|3749.5|3748|3750|3748|3747|3746|836
1646065690000|2022-02-28 16:28:10|3749|3747.5|3750.5|3749|3751.5|3749.5|3749|3747.5|1504
1646065700000|2022-02-28 16:28:20|3750|3748.5|3751|3749.5|3752|3750|3749.5|3748|196
1646065710000|2022-02-28 16:28:30|3750.5|3749|3752.5|3751|3752.5|3751|3750.5|3749|1228
1646065720000|2022-02-28 16:28:40|3752|3750.5|3753|3751.5|3753|3751.5|3751.5|3750|1045
1646065730000|2022-02-28 16:28:50|3752.5|3751|3753|3751.5|3754|3752.5|3752.5|3751|438
1646065740000|2022-02-28 16:29:00|3752.5|3751|3750.5|3749|3753|3751.5|3750|3749|646
1646065750000|2022-02-28 16:29:10|3749|3748|3751.5|3750.5|3752|3750.5|3749|3748|1266
1646065760000|2022-02-28 16:29:20|3752|3751|3750.5|3749|3752|3751|3750|3748.5|251
1646065770000|2022-02-28 16:29:30|3750|3748.5|3750|3748.5|3750.5|3749|3749.5|3748|92
1646065780000|2022-02-28 16:29:40|3749.5|3748|3748.5|3747|3750|3748|3748.5|3747|152
1646065790000|2022-02-28 16:29:50|3748|3746|3743.5|3742|3748|3746.5|3743.5|3742|1047
1646121600000|2022-03-01 08:00:00|3755.5|3752|3762|3757.5|3762|3758|3755.5|3752|5875
1646121610000|2022-03-01 08:00:10|3762.5|3758|3761|3760|3765|3761.5|3761|3758|9827
1646121620000|2022-03-01 08:00:20|3761.5|3758.5|3760|3755.5|3761.5|3760|3758.5|3755.5|3328
1646121630000|2022-03-01 08:00:30|3759||3758.5||3760||3758||408
1646121640000|2022-03-01 08:00:40|3760|3756|3764|3761|3765|3761.5|3760|3756|2513
1646121650000|2022-03-01 08:00:50|3763|3759.5|3758.5|3756|3763|3759.5|3757|3754.5|2018
1646121660000|2022-03-01 08:01:00|3758|3755|3764|3760.5|3764|3761|3756|3753.5|3060
1646121670000|2022-03-01 08:01:10|3763|3761|3758|3754|3763|3761|3758|3754|3945
1646121680000|2022-03-01 08:01:20|3758.5|3754.5|3760.5|3758.5|3760.5|3758.5|3758.5|3754|1560
1646121690000|2022-03-01 08:01:30|3762|3759|3762|3758.5|3764|3762.5|3761.5|3758.5|1582
1646121700000|2022-03-01 08:01:40|3760.5|3759.5|3758.5|3755.5|3762|3760|3757.5|3755.5|1829
1646121710000|2022-03-01 08:01:50|3757.5|3756|3761|3758|3763|3760.5|3757.5|3755.5|2993
1646121720000|2022-03-01 08:02:00|3760|3757.5|3757|3755|3760|3757.5|3755|3752.5|1942
1646121730000|2022-03-01 08:02:10|3758|3754|3756|3753|3758.5|3756|3756|3753|1295
1646121740000|2022-03-01 08:02:20|3755.5|3752.5|3753|3750|3755.5|3752.5|3753|3750|301
1646121750000|2022-03-01 08:02:30|3752.5|3751|3753|3751|3754|3752|3752|3750|516
1646121760000|2022-03-01 08:02:40|3754|3751.5|3754|3752|3754|3752|3754|3751|300
1646121770000|2022-03-01 08:02:50|3753|3751.5|3751.5|3750|3753|3751.5|3751.5|3750|71
1646121780000|2022-03-01 08:03:00|3751||3751.5||3751.5||3751||0
1646121790000|2022-03-01 08:03:10|3754|3751|3755|3752.5|3755|3752.5|3752.5|3750|102
1646121810000|2022-03-01 08:03:30|3756|3752|3760|3757.5|3760|3757.5|3752.5|3750.5|1340
1646121820000|2022-03-01 08:03:40|3761.5|3758|3761.5|3760|3763.5|3761.5|3760.5|3758|2770
1646121830000|2022-03-01 08:03:50|3761|3759.5|3760.5|3759|3761.5|3760|3760|3758.5|4208
1646121840000|2022-03-01 08:04:00|3761|3759.5|3762|3760.5|3763.5|3761.5|3759.5|3757.5|4412
1646121850000|2022-03-01 08:04:10|3762.5|3759.5|3761.5|3759.5|3764|3762.5|3761.5|3759.5|2400
1646121860000|2022-03-01 08:04:20|3760.5|3759|3760|3758.5|3761.5|3759.5|3760|3758.5|860
1646121870000|2022-03-01 08:04:30|3762|3759.5|3762|3760.5|3763|3761.5|3761|3759.5|2013
1646121880000|2022-03-01 08:04:40|3762.5|3761|3763.5|3761.5|3764|3762.5|3762.5|3760.5|633
1646121890000|2022-03-01 08:04:50|3763|3760.5|3759|3756.5|3763|3760.5|3758.5|3756.5|999
1646121900000|2022-03-01 08:05:00|3759.5|3757.5|3763|3759.5|3763|3759.5|3759|3757.5|152
1646121910000|2022-03-01 08:05:10|3762.5|3760|3767|3765|3767|3765|3762.5|3760|2689
1646121920000|2022-03-01 08:05:20|3766.5|3764.5|3766|3763|3766.5|3764.5|3766|3763|595
1646121930000|2022-03-01 08:05:30||3763.5||3763.5||3763.5||3763|27
1646121940000|2022-03-01 08:05:40|3765.5|3763|3760.5|3757.5|3765.5|3763|3759.5|3757.5|1186
1646121950000|2022-03-01 08:05:50||3758.5||3758.5||3758.5||3758.5|0
1646121960000|2022-03-01 08:06:00|3761.5|3759.5|3756.5|3754.5|3761.5|3759.5|3755.5|3754|1265
1646121970000|2022-03-01 08:06:10|3755.5|3754|3754|3752.5|3756.5|3754.5|3754|3752.5|781
1646121980000|2022-03-01 08:06:20|3754.5|3752|3757.5|3755|3757.5|3755|3754.5|3751|2505
1646121990000|2022-03-01 08:06:30|3757|3754|3759.5|3757.5|3759.5|3757.5|3756|3754|121
1646122000000|2022-03-01 08:06:40|3760.5|3758|3762.5|3760|3762.5|3760|3759.5|3757.5|0
1646122010000|2022-03-01 08:06:50|3763|3761|3764|3761|3764.5|3762|3762.5|3760|300
1646122020000|2022-03-01 08:07:00|3763.5|3762|3765|3762.5|3766.5|3764.5|3763|3762|173
1646122030000|2022-03-01 08:07:10|3764.5|3762|3765|3762.5|3765.5|3763.5|3762.5|3761|2515
1646122040000|2022-03-01 08:07:20|3764|3763|3765.5|3764|3766|3764|3764|3762.5|100
1646122050000|2022-03-01 08:07:30|3765|3764.5|3764.5|3762.5|3766.5|3765|3764.5|3762.5|3381
1646122060000|2022-03-01 08:07:40|3763|3762|3765.5|3763|3765.5|3763.5|3762.5|3761|2024
1646122070000|2022-03-01 08:07:50|3765|3762.5|3765.5|3763.5|3765.5|3763.5|3764|3761.5|410
1646122080000|2022-03-01 08:08:00|3766.5|3764.5|3764.5|3763.5|3766.5|3764.5|3764.5|3763.5|1106
1646122090000|2022-03-01 08:08:10|3765|3762.5|3764.5|3763|3766.5|3764.5|3764.5|3762.5|1485
1646122100000|2022-03-01 08:08:20|3764|3762.5|3761.5|3759.5|3764|3762.5|3760.5|3758.5|302
1646122110000|2022-03-01 08:08:30|3761|3759|3758.5|3756|3761|3759|3757.5|3755.5|1133
1646122120000|2022-03-01 08:08:40|3757.5|3757|3757.5|3756|3757.5|3757|3756.5|3754|462
1646122130000|2022-03-01 08:08:50|3757|3755.5|3752.5|3750.5|3757|3756|3752.5|3750.5|798
1646122140000|2022-03-01 08:09:00|3751.5|3750|3752.5|3750.5|3753|3752|3751.5|3750|737
1646122150000|2022-03-01 08:09:10|3753|3751.5|3753|3750.5|3753|3751.5|3752.5|3750.5|64
1646122160000|2022-03-01 08:09:20|3752.5|3751.5|3755.5|3754|3756.5|3754|3752.5|3751.5|2965
1646122170000|2022-03-01 08:09:30|3756|3753.5|3753.5|3751.5|3756|3753.5|3752|3750|3129
1646122180000|2022-03-01 08:09:40|3754.5|3752|3753.5|3751.5|3755.5|3753.5|3753.5|3751.5|0
1646122190000|2022-03-01 08:09:50|3752.5|3752|3751.5|3750|3753.5|3752|3751.5|3750|240
1646122200000|2022-03-01 08:10:00|3752.5|3750.5|3751.5|3750|3752.5|3750.5|3751.5|3750|0
1646122210000|2022-03-01 08:10:10|3751|3749.5|3750.5|3748|3751|3749.5|3748.5|3747|1333
1646122220000|2022-03-01 08:10:20|3750|3748.5|3755.5|3754|3756.5|3755|3750|3748.5|3725
1646122230000|2022-03-01 08:10:30|3756.5|3753|3759|3757.5|3759.5|3758|3756.5|3753|2941
1646122240000|2022-03-01 08:10:40|3758.5|3757|3758|3756.5|3759|3757.5|3757.5|3756.5|2115
1646122250000|2022-03-01 08:10:50|3757|3756|3757.5|3756|3759|3757|3757|3755.5|714
1646122260000|2022-03-01 08:11:00|3757|3755.5|3762|3760.5|3762.5|3760.5|3756.5|3755.5|4396
1646122270000|2022-03-01 08:11:10|3761.5|3760|3762|3761|3763|3761.5|3760.5|3760|3507
1646122280000|2022-03-01 08:11:20|3763|3761.5|3765.5|3764|3766|3764.5|3763|3761.5|1781
1646122290000|2022-03-01 08:11:30|3766|3764.5|3769.5|3768|3770|3769|3766|3764.5|7041
1646122300000|2022-03-01 08:11:40|3769|3767|3769|3767.5|3770.5|3767.5|3766|3764|1771
1646122310000|2022-03-01 08:11:50|3770|3767|3771.5|3769.5|3771.5|3769.5|3769|3767|622
1646122320000|2022-03-01 08:12:00|3771|3768.5|3771.5|3768.5|3771.5|3769|3769.5|3768|296
1646122330000|2022-03-01 08:12:10|3771|3769.5|3771|3769|3771|3769.5|3770.5|3768.5|1303
1646122340000|2022-03-01 08:12:20|3770|3768.5|3771.5|3769.5|3771.5|3770.5|3770|3768.5|2772
1646122350000|2022-03-01 08:12:30|3770.5|3769|3762.5|3761.5|3770.5|3769|3762.5|3761|8679
1646122360000|2022-03-01 08:12:40|3763.5|3762|3759.5|3757.5|3763.5|3762|3758.5|3757|4012
1646122370000|2022-03-01 08:12:50|3760.5|3758.5|3761|3760|3762.5|3761.5|3759.5|3757.5|2302
1646122380000|2022-03-01 08:13:00|3761.5|3760.5|3761.5|3760|3762.5|3760.5|3761|3760|101
1646122390000|2022-03-01 08:13:10|3761|3759|3763.5|3762|3766.5|3764|3760.5|3759|1842
1646122400000|2022-03-01 08:13:20|3764.5|3762.5|3761.5|3759.5|3764.5|3763|3761.5|3759.5|448
1646122410000|2022-03-01 08:13:30|3762|3760|3766|3764.5|3766.5|3764.5|3762|3760|760
1646122420000|2022-03-01 08:13:40|3765.5|3763.5|3763.5|3761.5|3765.5|3763.5|3762.5|3761|401
1646122430000|2022-03-01 08:13:50|3762.5|3760.5|3761.5|3760.5|3762.5|3760.5|3761.5|3760.5|66
1646122440000|2022-03-01 08:14:00|3761|3759.5|3761|3759.5|3762|3761|3760|3758.5|2735
1646122450000|2022-03-01 08:14:10|3760|3759|3764.5|3762.5|3764.5|3762.5|3759.5|3757.5|1322
1646122460000|2022-03-01 08:14:20|3765|3763.5|3763.5|3762|3765|3763.5|3763.5|3761.5|1281
1646122470000|2022-03-01 08:14:30|3764|3762.5|3762.5|3761.5|3764.5|3762.5|3762.5|3761.5|1631
1646122480000|2022-03-01 08:14:40|3762|3760.5|3760.5|3758.5|3762.5|3761|3760|3758.5|1074
1646122490000|2022-03-01 08:14:50|3761|3759|3763|3761.5|3764.5|3763|3761|3759|1479
1646122500000|2022-03-01 08:15:00|3763.5|3762|3763.5|3762|3765.5|3764|3763|3761.5|1204
1646122510000|2022-03-01 08:15:10|3764.5|3761.5|3766.5|3764.5|3767|3765|3764|3761.5|83
1646122520000|2022-03-01 08:15:20|3767.5|3765|3769|3767.5|3769.5|3767.5|3767.5|3764.5|1392
1646122530000|2022-03-01 08:15:30|3768.5|3767|3768|3766|3769|3767|3768|3765.5|116
1646122540000|2022-03-01 08:15:40|3767.5|3765.5|3765.5|3764.5|3768|3766.5|3765.5|3764.5|135
1646122550000|2022-03-01 08:15:50|3766.5|3765|3767.5|3765.5|3768|3766|3766|3764.5|597
1646122560000|2022-03-01 08:16:00|3768.5|3766|3767|3765.5|3771|3768.5|3767|3765.5|2205
1646122570000|2022-03-01 08:16:10|3766.5|3765|3768|3765.5|3768|3766|3766|3764.5|950
1646122580000|2022-03-01 08:16:20|3767|3765|3768|3765.5|3768.5|3765.5|3765|3763.5|419
1646122590000|2022-03-01 08:16:30|3767|3766.5|3768|3766.5|3768|3766.5|3767|3765.5|0
1646122600000|2022-03-01 08:16:40|3767.5|3766|3766.5|3764.5|3768|3766|3766.5|3764.5|1760
1646122610000|2022-03-01 08:16:50|3766|3765.5|3765.5|3763.5|3766|3765.5|3765.5|3763.5|367
1646122620000|2022-03-01 08:17:00|3765|3764|3762|3761|3765.5|3764|3761|3760|5493
1646122630000|2022-03-01 08:17:10|3762.5|3761.5|3763.5|3762.5|3764|3762.5|3762.5|3761|2483
1646122640000|2022-03-01 08:17:20|3762.5|3762|3764|3763|3767|3765.5|3762.5|3762|1652
1646122650000|2022-03-01 08:17:30|3763|3762.5|3763|3761.5|3764|3762.5|3762|3761|205
1646122660000|2022-03-01 08:17:40|3762|3762|3764|3762.5|3765|3763.5|3762|3762|673
1646122670000|2022-03-01 08:17:50|3764.5|3763|3763.5|3762.5|3765|3763|3763.5|3762|300
1646122680000|2022-03-01 08:18:00|3763|3762|3761|3760|3763|3762|3760.5|3760|2656
1646122690000|2022-03-01 08:18:10|3761.5|3759.5|3759.5|3758.5|3761.5|3759.5|3759|3757|1703
1646122700000|2022-03-01 08:18:20|3760|3758|3759|3758|3761|3759|3759|3757.5|116
1646122710000|2022-03-01 08:18:30|3758.5|3757.5|3761|3759|3761|3759.5|3758|3756|508
1646122720000|2022-03-01 08:18:40|3762|3759.5|3762|3760.5|3763|3761|3762|3759.5|366
1646122730000|2022-03-01 08:18:50|3763|3761|3764|3762|3764|3762.5|3762|3760|44
1646122740000|2022-03-01 08:19:00|3763|3761.5|3765.5|3763.5|3766|3764|3762.5|3760.5|463
1646122750000|2022-03-01 08:19:10|3765|3764|3764|3762.5|3767|3765|3763|3761.5|2633
1646122760000|2022-03-01 08:19:20|3763.5|3762|3762.5|3761|3763.5|3762|3762.5|3761|925
1646122770000|2022-03-01 08:19:30|3762|3760.5|3762|3760.5|3762.5|3761.5|3761.5|3760.5|208
1646122780000|2022-03-01 08:19:40|3761.5|3760|3761|3760.5|3761.5|3760.5|3760.5|3760|1023
1646122790000|2022-03-01 08:19:50||3760||3760.5||3760.5||3760|300
1646122800000|2022-03-01 08:20:00|3761.5|3759.5|3763.5|3762|3764|3762|3761.5|3759.5|984
1646122810000|2022-03-01 08:20:10|3763|3762.5|3764|3762.5|3764|3762.5|3763|3762.5|0
1646122820000|2022-03-01 08:20:20|3764.5|3763|3763.5|3762|3765.5|3763.5|3763|3762|898
1646122830000|2022-03-01 08:20:30|3764|3762.5|3763.5|3762|3764|3762.5|3762.5|3762|768
1646122840000|2022-03-01 08:20:40|3764|3762.5|3765|3763.5|3765|3763.5|3763|3762.5|198
1646122850000|2022-03-01 08:20:50|3764.5|3763|3763|3762|3764.5|3763|3763|3762|0
1646122860000|2022-03-01 08:21:00|3764|3761.5|3763.5|3761.5|3764|3763|3763.5|3761.5|122
1646122870000|2022-03-01 08:21:10|3763|3761|3762.5|3760.5|3763|3761|3761.5|3760|3495
1646122880000|2022-03-01 08:21:20|3761.5|3760|3761.5|3760|3761.5|3760.5|3760.5|3759.5|3180
1646122890000|2022-03-01 08:21:30|3761|3759.5|3754.5|3753.5|3761.5|3760|3754.5|3753.5|1797
1646122900000|2022-03-01 08:21:40|3754|3753|3750.5|3748.5|3754|3753|3750.5|3748.5|2986
1646122910000|2022-03-01 08:21:50|3752|3749|3751.5|3750|3752|3750|3751.5|3749|460
1646122920000|2022-03-01 08:22:00|3752|3750.5|3752.5|3750.5|3753.5|3752|3752|3750.5|234
1646122930000|2022-03-01 08:22:10|3752|3751|3751.5|3750|3752|3751|3751.5|3750|1750
1646122940000|2022-03-01 08:22:20|3750.5|3749.5|3749|3747|3750.5|3749.5|3748|3746.5|532
1646122950000|2022-03-01 08:22:30|3749.5|3747.5|3749|3747|3750|3748.5|3749|3747|2423
1646122960000|2022-03-01 08:22:40||3747.5||3747||3747.5||3747|0
1646122970000|2022-03-01 08:22:50|3748.5|3746.5|3748|3747|3749|3747.5|3747.5|3746.5|1057
1646122980000|2022-03-01 08:23:00|||||||||3
1646122990000|2022-03-01 08:23:10|3749.5|3747.5|3747.5|3746|3750|3748|3747|3746|1191
1646123000000|2022-03-01 08:23:20|3748|3746.5|3747|3745.5|3749|3747.5|3746|3745.5|774
1646123010000|2022-03-01 08:23:30|3746||3747||3747||3746||1595
1646123020000|2022-03-01 08:23:40|3746.5|3745|3744|3743|3746.5|3745|3742|3740.5|1551
1646123030000|2022-03-01 08:23:50||3742.5||3742.5||3743.5||3742|0
1646123040000|2022-03-01 08:24:00|3743.5|3743|3744|3743|3744|3743.5|3743.5|3742|0
1646123050000|2022-03-01 08:24:10|3745|3743.5|3745|3743|3745.5|3744|3744|3742|167
1646123060000|2022-03-01 08:24:20|3744|3742.5|3743|3741|3745|3743|3743|3741|776
1646123070000|2022-03-01 08:24:30|3742.5|3740.5|3743.5|3741.5|3743.5|3742|3741.5|3740|484
1646123080000|2022-03-01 08:24:40|3743|3741|3745|3743|3745|3743|3742|3740.5|846
1646123090000|2022-03-01 08:24:50|3745.5|3744|3747|3745.5|3747.5|3745.5|3745|3743|3352
1646123100000|2022-03-01 08:25:00|3746|3745|3747.5|3746|3747.5|3746|3745|3744.5|1104
1646123110000|2022-03-01 08:25:10|3746.5|3745.5|3746.5|3746|3747.5|3746|3746.5|3745.5|3917
1646123120000|2022-03-01 08:25:20|3747|3744.5|3744|3743.5|3747.5|3744.5|3744|3743|866
1646123130000|2022-03-01 08:25:30|3744.5|3743|3747|3745|3747|3745|3744|3743|177
1646123140000|2022-03-01 08:25:40|3746.5|3744.5|3744|3742|3747|3745|3744|3742|857
1646123150000|2022-03-01 08:25:50|3743.5|3741.5|3741|3740|3743.5|3741.5|3741|3739|1171
1646123160000|2022-03-01 08:26:00|3741.5|3740.5|3741|3740|3743|3741|3741|3740|220
1646123170000|2022-03-01 08:26:10|3742|3740.5|3739.5|3738.5|3742|3740.5|3739.5|3738.5|364
1646123180000|2022-03-01 08:26:20|3739|3738|3739|3738|3739.5|3738|3738.5|3738|401
1646123190000|2022-03-01 08:26:30|3738.5|3738.5|3740|3738.5|3742|3741.5|3738.5|3737.5|3350
1646123200000|2022-03-01 08:26:40|3739.5|3738|3741|3740|3741|3740.5|3738.5|3736.5|2655
1646123210000|2022-03-01 08:26:50|3740.5|3739|3741|3739.5|3742|3740|3740|3738.5|356
1646123220000|2022-03-01 08:27:00|3740|3739|3741|3739.5|3742|3740|3740|3739|651
1646123230000|2022-03-01 08:27:10|3741.5|3740|3741.5|3739.5|3742|3741|3740.5|3738|0
1646123240000|2022-03-01 08:27:20|3741|3739|3740.5|3738.5|3741|3739.5|3739.5|3738|0
1646123250000|2022-03-01 08:27:30|3741|3739|3741|3739|3741.5|3740.5|3741|3739|6795
1646123260000|2022-03-01 08:27:40|3740.5|3739.5|3741.5|3739.5|3741.5|3740.5|3740|3738|1018
1646123270000|2022-03-01 08:27:50|3740.5|3739|3741|3739.5|3741.5|3739.5|3739|3738|1017
1646123280000|2022-03-01 08:28:00|3741.5|3740.5|3741|3739.5|3743.5|3741.5|3741|3739.5|546
1646123290000|2022-03-01 08:28:10|3741.5|3740|3743.5|3741.5|3744|3742.5|3741|3740|571
1646123300000|2022-03-01 08:28:20|3743|3741|3742|3740|3743|3741.5|3741.5|3740|1249
1646123310000|2022-03-01 08:28:30|3741.5|3740.5|3744|3742.5|3744|3742.5|3741.5|3740|147
1646123320000|2022-03-01 08:28:40|3744.5|3743|3744|3742|3745|3743.5|3743|3741.5|3317
1646123330000|2022-03-01 08:28:50|3744.5|3743|3742.5|3740.5|3744.5|3743|3742|3740.5|1278
1646123340000|2022-03-01 08:29:00|3743|3741.5|3742.5|3741|3743.5|3742.5|3742|3740.5|1674
1646123350000|2022-03-01 08:29:10|3742|3741.5|3741.5|3740.5|3743|3742|3741.5|3740.5|2069
1646123360000|2022-03-01 08:29:20|3741|3740|3742.5|3741|3742.5|3741.5|3740.5|3738.5|534
1646123370000|2022-03-01 08:29:30|3741.5|3740.5|3742|3740.5|3742|3740.5|3740|3739|1015
1646123380000|2022-03-01 08:29:40|3742.5|3741|3742.5|3741|3743|3741.5|3742|3741|332
1646123390000|2022-03-01 08:29:50|3742|3740.5|3742.5|3741.5|3742.5|3742|3742|3740.5|123
1646123400000|2022-03-01 08:30:00|3743|3740.5|3742|3740.5|3743.5|3742.5|3742|3740.5|604
1646123410000|2022-03-01 08:30:10|3741.5|3740|3743|3741.5|3743|3742|3740.5|3739|71
1646123420000|2022-03-01 08:30:20|3742.5|3742.5|3743.5|3742|3744.5|3743|3742.5|3741.5|141
1646123430000|2022-03-01 08:30:30|3744|3742.5|3744.5|3742.5|3744.5|3743.5|3744|3742.5|165
1646123440000|2022-03-01 08:30:40|3744|3742|3743.5|3742.5|3744|3742.5|3743.5|3741.5|0
1646123450000|2022-03-01 08:30:50|3743|3742|3744|3742.5|3744|3743|3743|3741.5|111
1646123460000|2022-03-01 08:31:00|3743.5|3742|3743.5|3742|3744|3742.5|3743.5|3741.5|1700
1646123470000|2022-03-01 08:31:10|3743|3741.5|3742.5|3740.5|3743|3741.5|3741|3739.5|854
1646123480000|2022-03-01 08:31:20|3743|3741|3743|3741|3743.5|3742|3742.5|3741|1062
1646123490000|2022-03-01 08:31:30|3743.5|3741.5|3745|3743.5|3745|3744|3743.5|3741.5|426
1646123500000|2022-03-01 08:31:40|3744.5|3743|3744.5|3743|3744.5|3743|3744.5|3743|0
1646123510000|2022-03-01 08:31:50|3745|3743.5|3747.5|3746|3747.5|3746.5|3745|3743|673
1646123520000|2022-03-01 08:32:00|3747|3745.5|3747|3746|3747.5|3747|3747|3745.5|1436
1646123530000|2022-03-01 08:32:10|3746.5|3745|3743.5|3742.5|3746.5|3745.5|3743.5|3742.5|746
1646123540000|2022-03-01 08:32:20|3744|3743|3742|3740.5|3744|3743|3742|3740|2105
1646123550000|2022-03-01 08:32:30|3742.5|3741|3745.5|3743.5|3745.5|3743.5|3742.5|3741|740
1646123570000|2022-03-01 08:32:50|3746|3744|3746|3744.5|3746.5|3745.5|3746|3744|587
1646123580000|2022-03-01 08:33:00|3745.5|3745|3745.5|3743.5|3745.5|3745|3743|3742.5|706
1646123590000|2022-03-01 08:33:10|3746|3744|3746|3745|3746|3745.5|3745.5|3744|324
1646123600000|2022-03-01 08:33:20|3747|3745.5|3747.5|3745.5|3747.5|3746|3747|3745.5|1
1646123610000|2022-03-01 08:33:30|3749|3746.5|3749|3748.5|3750|3748.5|3748.5|3745.5|1314
1646123620000|2022-03-01 08:33:40||3748||3748.5||3748.5||3748|0
1646123630000|2022-03-01 08:33:50|3748.5|3748|3748.5|3748|3748.5|3748|3748.5|3747.5|951
1646123640000|2022-03-01 08:34:00|3748|3747.5|3749|3748|3749|3748|3747.5|3746.5|1429
1646123650000|2022-03-01 08:34:10||3747.5||3748||3748||3747.5|0
1646123660000|2022-03-01 08:34:20||3747.5||3748||3748||3747.5|120
1646123670000|2022-03-01 08:34:30|3748.5|3747.5|3750|3749|3750.5|3749|3748.5|3747|472
1646123680000|2022-03-01 08:34:40|3749|3748.5|3749|3747|3749.5|3748.5|3749|3747|1026
1646123690000|2022-03-01 08:34:50|3748.5|3748|3748.5|3748|3748.5|3748|3748.5|3747|0
1646123700000|2022-03-01 08:35:00|3749||3749||3749.5||3749||39
1646123710000|2022-03-01 08:35:10|3748|3747.5|3746.5|3745.5|3748.5|3747.5|3746.5|3745|1031
1646123720000|2022-03-01 08:35:20|3747.5|3745|3748|3746.5|3748|3747|3747.5|3745|1300
1646123730000|2022-03-01 08:35:30|3747.5|3746|3749|3748|3749|3748.5|3747.5|3746|523
1646123740000|2022-03-01 08:35:40|3748.5|3748.5|3750|3748.5|3750|3748.5|3748.5|3748|146
1646123750000|2022-03-01 08:35:50|3749|3748|3749|3748|3750|3748.5|3749|3748|0
1646123760000|2022-03-01 08:36:00|3750|3748.5|3750.5|3748.5|3750.5|3748.5|3749|3748|955
1646123770000|2022-03-01 08:36:10|3751|3749|3750.5|3749.5|3751|3749.5|3750.5|3749|324
1646123780000|2022-03-01 08:36:20|3751|3750|3751|3750|3751|3750|3750.5|3750|973
1646123790000|2022-03-01 08:36:30|3751.5|3750.5|3748.5|3747.5|3752|3751|3748|3747.5|4346
1646123800000|2022-03-01 08:36:40|3748|3747|3747.5|3746|3748|3747|3747|3746|823
1646123810000|2022-03-01 08:36:50|3747|3746.5|3747|3746|3747.5|3746.5|3747|3746|300
1646123820000|2022-03-01 08:37:00|3746.5|3745.5|3747|3745.5|3747|3746|3745|3744|1691
1646123830000|2022-03-01 08:37:10|3747.5|3746|3746|3744.5|3747.5|3746.5|3746|3744.5|498
1646123840000|2022-03-01 08:37:20|3746.5|3745|3746.5|3745.5|3747.5|3746|3746|3744.5|5686
1646123850000|2022-03-01 08:37:30|3746|3745|3746|3744.5|3746|3745|3745.5|3744.5|91
1646123860000|2022-03-01 08:37:40|3745|3744|3740.5|3739.5|3745|3744|3740.5|3739.5|1658
1646123870000|2022-03-01 08:37:50|3741|3740|3743|3741.5|3743|3741.5|3741|3740|542
1646123880000|2022-03-01 08:38:00|3743.5|3742|3745|3744|3746|3745|3742.5|3741.5|1548
1646123890000|2022-03-01 08:38:10|3745.5|3743.5|3746|3745|3747.5|3746.5|3745|3743.5|1687
1646123900000|2022-03-01 08:38:20|3746.5|3744.5|3747|3745.5|3747|3746|3745.5|3744.5|0
1646123910000|2022-03-01 08:38:30|3746.5|3746|3748|3746|3748|3746.5|3746|3746|774
1646123920000|2022-03-01 08:38:40|3748.5|3746.5|3748|3746.5|3749|3747|3747|3746.5|118
1646123930000|2022-03-01 08:38:50|3747|3746|3745.5|3744.5|3747|3746|3745.5|3744.5|522
1646123940000|2022-03-01 08:39:00|3745|3744|3746.5|3745|3746.5|3745.5|3744.5|3744|815
1646123950000|2022-03-01 08:39:10|3747|3746|3749.5|3748.5|3750.5|3748.5|3747|3746|134
1646123960000|2022-03-01 08:39:20|3750|3748|3749.5|3748|3750.5|3748|3749.5|3748|380
1646123970000|2022-03-01 08:39:30|3750|3749|3750.5|3749.5|3751|3749.5|3749.5|3748|117
1646123980000|2022-03-01 08:39:40|3750|3749|3752|3750.5|3753|3751.5|3750|3749|601
1646123990000|2022-03-01 08:39:50||3751||3751||3751||3751|240
1646124000000|2022-03-01 08:40:00|3753|3750.5|3751|3750|3753.5|3750.5|3751|3750|226
1646124010000|2022-03-01 08:40:10|3751.5|3750.5|3751.5|3750.5|3751.5|3750.5|3751.5|3750|507
1646124020000|2022-03-01 08:40:20|3752|3751|3752|3751|3753|3751.5|3752|3751|300
1646124030000|2022-03-01 08:40:30|3751.5|3750.5|3754|3752|3754|3752|3750.5|3749.5|1148
1646124040000|2022-03-01 08:40:40|3753||3753.5||3753.5||3753||0
1646124050000|2022-03-01 08:40:50|3753|3751.5|3753|3752|3753|3752|3753|3751|0
1646124060000|2022-03-01 08:41:00|3753.5|3753|3754.5|3753|3754.5|3754|3753.5|3753|677
1646124070000|2022-03-01 08:41:10|3753.5|3752|3753.5|3752.5|3753.5|3752.5|3753.5|3752|61
1646124080000|2022-03-01 08:41:20|3753|3751.5|3752|3751.5|3753|3752|3752|3751|88
1646124090000|2022-03-01 08:41:30|3751.5|3751|3752|3750|3752|3751|3751|3750|192
1646124100000|2022-03-01 08:41:40|3751|3750.5|3751.5|3750|3752|3751|3751|3750|124
1646124110000|2022-03-01 08:41:50|3752|3750.5|3752|3751|3752|3751|3751.5|3750|92
1646124120000|2022-03-01 08:42:00|3751.5|3750.5|3753|3751.5|3753.5|3752.5|3751.5|3750|803
1646124130000|2022-03-01 08:42:10|3752.5||3752||3753||3752||127
1646124140000|2022-03-01 08:42:20|3751.5|3750.5|3752|3750|3752|3751|3751|3750|452
1646124150000|2022-03-01 08:42:30|3751.5||3751||3751.5||3751||0
1646124160000|2022-03-01 08:42:40|3752|3750.5|3753|3751|3753.5|3752|3752|3750.5|181
1646124170000|2022-03-01 08:42:50|3752.5|3752|3753|3752|3753|3752|3752.5|3752|0
1646124180000|2022-03-01 08:43:00|3753.5|3752.5|3750.5|3749.5|3753.5|3752.5|3750.5|3749|1356
1646124190000|2022-03-01 08:43:10|3751|3750.5|3752.5|3751|3753|3751.5|3751|3750.5|400
1646124200000|2022-03-01 08:43:20|3752|3750.5|3752|3750.5|3752|3750.5|3752|3750.5|48
1646124210000|2022-03-01 08:43:30|3751.5|3750|3751.5|3750|3752|3750.5|3751|3750|636
1646124220000|2022-03-01 08:43:40|3751|3751|3752|3751|3752|3751.5|3751|3750.5|0
1646124230000|2022-03-01 08:43:50|3751.5|3750.5|3751|3749.5|3751.5|3750.5|3750.5|3749|38
1646124240000|2022-03-01 08:44:00|3750.5|3749|3751|3749|3751|3749|3749.5|3749|226
1646124250000|2022-03-01 08:44:10|3752|3749.5|3752|3751|3752.5|3751|3751.5|3749.5|54
1646124260000|2022-03-01 08:44:20|3753|3751.5|3753.5|3752.5|3754|3752.5|3753|3751.5|241
1646124270000|2022-03-01 08:44:30|3753|3752|3751.5|3750|3753|3752|3751.5|3750|238
1646124280000|2022-03-01 08:44:40|3752|3749.5|3751|3750|3752|3750|3751|3749.5|9
1646124310000|2022-03-01 08:45:10|3752|3750.5|3754|3752.5|3754.5|3752.5|3752|3750.5|795
1646124320000|2022-03-01 08:45:20|3753.5|3753|3753.5|3752.5|3754|3753|3753.5|3751.5|632
1646124330000|2022-03-01 08:45:30|3754|3753|3754.5|3753.5|3754.5|3753.5|3754|3753|138
1646124340000|2022-03-01 08:45:40|3754|3752.5|3753.5|3752|3754|3752.5|3753.5|3752|210
1646124350000|2022-03-01 08:45:50|3753|3751.5|3754|3753|3754.5|3753|3752|3751.5|3712
1646124360000|2022-03-01 08:46:00|3753.5|3752.5|3752.5|3751.5|3753.5|3752.5|3752.5|3751|1313
1646124370000|2022-03-01 08:46:10|3752|3751|3751.5|3750.5|3752|3751|3751|3750.5|1
1646124380000|2022-03-01 08:46:20|3752|3751|3752.5|3751|3753|3751.5|3752|3751|231
1646124390000|2022-03-01 08:46:30|3752|3750.5|3751|3750.5|3752|3751|3751|3750.5|60
1646124400000|2022-03-01 08:46:40|||||||||182
1646124410000|2022-03-01 08:46:50|3750.5|3749.5|3750|3749|3750.5|3750|3750|3749|373
1646124420000|2022-03-01 08:47:00|3750.5|3749.5|3751.5|3750|3751.5|3750.5|3750.5|3749.5|0
1646124430000|2022-03-01 08:47:10|3751|3749.5|3750.5|3749|3751|3749.5|3750.5|3749|343
1646124440000|2022-03-01 08:47:20|3749.5|3748.5|3749.5|3748.5|3749.5|3748.5|3749.5|3748.5|9
1646124450000|2022-03-01 08:47:30|3750|3749|3749.5|3748.5|3750.5|3749|3749.5|3748.5|633
1646124470000|2022-03-01 08:47:50|3749|3748|3749.5|3748.5|3749.5|3748.5|3747.5|3746|782
1646124480000|2022-03-01 08:48:00|3750|3748|3748.5|3747.5|3750|3749|3747|3745.5|2310
1646124490000|2022-03-01 08:48:10|3749|3747|3749|3747.5|3749|3747.5|3749|3747|11
1646124500000|2022-03-01 08:48:20|3748.5|3747|3748|3747|3749|3747|3748|3747|15
1646124510000|2022-03-01 08:48:30|3747|3746.5|3746.5|3745.5|3747|3746.5|3745.5|3744|492
1646124520000|2022-03-01 08:48:40|3747|3745|3746.5|3745|3747|3745|3746.5|3745|0
1646124530000|2022-03-01 08:48:50|3746|3744.5|3746|3744.5|3746.5|3744.5|3745.5|3744.5|0
1646124540000|2022-03-01 08:49:00|3746.5|3745|3749|3747.5|3749|3747.5|3746.5|3745|101
1646124550000|2022-03-01 08:49:10|3748.5|3747|3748.5|3747|3748.5|3747|3748.5|3747|13
1646124560000|2022-03-01 08:49:20||3747.5||3747||3747.5||3747|0
1646124570000|2022-03-01 08:49:30|3748|3746.5|3746.5|3745|3748|3746.5|3746.5|3745|413
1646124590000|2022-03-01 08:49:50|3746|3744.5|3744|3742.5|3746|3744.5|3744|3742.5|20
1646124600000|2022-03-01 08:50:00|3743.5|3742|3742|3740.5|3743.5|3742|3741|3740.5|968
1646124610000|2022-03-01 08:50:10|3742.5|3741|3742|3740.5|3742.5|3741|3742|3740.5|0
1646124620000|2022-03-01 08:50:20|3742.5|3740|3744.5|3742.5|3744.5|3743|3742.5|3740|678
1646124630000|2022-03-01 08:50:30|3744|3743|3745.5|3744.5|3745.5|3744.5|3744|3743|207
1646124640000|2022-03-01 08:50:40|3745|3744|3745|3744|3745.5|3744|3744.5|3744|344
1646124650000|2022-03-01 08:50:50|3744.5||3745||3745||3744.5||133
1646124660000|2022-03-01 08:51:00|3744.5|3744.5|3743.5|3742.5|3744.5|3744.5|3743.5|3742.5|64
1646124670000|2022-03-01 08:51:10|3744.5|3743|3744|3743|3744.5|3743|3744|3743|405
1646124680000|2022-03-01 08:51:20||3743.5||3743||3743.5||3742.5|0
1646124690000|2022-03-01 08:51:30|3744.5|3743.5|3745|3744|3746.5|3745|3744.5|3743.5|1173
1646124700000|2022-03-01 08:51:40|3745.5|3744.5|3745|3744|3746.5|3745.5|3744.5|3743.5|558
1646124710000|2022-03-01 08:51:50|3745.5|3743.5|3745|3744|3746|3744|3744.5|3743.5|656
1646124720000|2022-03-01 08:52:00|3745.5|3744.5|3746.5|3745|3746.5|3745|3745.5|3744.5|0
1646124730000|2022-03-01 08:52:10|3747|3745.5|3747.5|3746|3748.5|3747.5|3746.5|3745|1167
1646124740000|2022-03-01 08:52:20|3747|3745.5|3746.5|3745|3747|3745.5|3745.5|3744.5|714
1646124750000|2022-03-01 08:52:30|3747|3746|3750|3749|3750.5|3749|3747|3746|1155
1646124760000|2022-03-01 08:52:40|3749.5|3748.5|3747.5|3746|3749.5|3748.5|3747.5|3746|1632
1646124770000|2022-03-01 08:52:50|3747|3745.5|3749|3747.5|3749|3747.5|3746.5|3745.5|3726
1646124780000|2022-03-01 08:53:00|3749.5|3748|3749|3748|3750|3749|3749|3748|1329
1646124790000|2022-03-01 08:53:10|3748.5||3749||3749||3748.5||465
1646124800000|2022-03-01 08:53:20|3749.5|3748.5|3750.5|3749.5|3751|3749.5|3749.5|3748.5|616
1646124810000|2022-03-01 08:53:30|3751|3750|3753|3752|3753|3752|3751|3750|1283
1646124820000|2022-03-01 08:53:40|3751.5|3751|3754|3753|3754.5|3753.5|3751.5|3751|4255
1646124830000|2022-03-01 08:53:50|3754.5|3752.5|3754.5|3753|3754.5|3753.5|3753|3752.5|0
1646124840000|2022-03-01 08:54:00|3755|3753.5|3754.5|3753.5|3755|3754|3754|3753|488
1646124850000|2022-03-01 08:54:10|3754|3753|3755|3753|3755|3753.5|3753.5|3752.5|352
1646124860000|2022-03-01 08:54:20|3754.5|3754|3754.5|3753.5|3755|3754|3754.5|3753|4711
1646124870000|2022-03-01 08:54:30|3755|3753|3756.5|3754.5|3756.5|3754.5|3755|3753|94
1646124880000|2022-03-01 08:54:40|3757|3755|3755|3754|3757|3755.5|3755|3754|660
1646124890000|2022-03-01 08:54:50|3754.5|3753|3754.5|3752.5|3754.5|3753.5|3754.5|3752.5|0
1646124900000|2022-03-01 08:55:00|3754|3753|3754|3752.5|3755|3754|3753.5|3752.5|1035
1646124910000|2022-03-01 08:55:10|3754.5|3753|3755|3754|3756|3754.5|3754.5|3753|201
1646124920000|2022-03-01 08:55:20|3754.5|3753.5|3754.5|3753.5|3756|3755|3754.5|3753|882
1646124930000|2022-03-01 08:55:30|3755.5|3754|3757|3755.5|3757|3756|3755.5|3754|50
1646124940000|2022-03-01 08:55:40|3756.5|3755|3756.5|3755|3757|3755|3756|3755|401
1646124950000|2022-03-01 08:55:50|3757|3755.5|3757|3756|3757|3756|3756.5|3755|155
1646124960000|2022-03-01 08:56:00|3757.5|3756.5|3758|3756.5|3758|3756.5|3757.5|3756.5|986
1646124970000|2022-03-01 08:56:10|3757|3756|3757|3755|3758|3756|3757|3755|404
1646124980000|2022-03-01 08:56:20|3756.5|3755.5|3756.5|3755.5|3756.5|3755.5|3756|3755.5|1
1646124990000|2022-03-01 08:56:30|3756|3755|3756|3755|3756|3755.5|3756|3755|0
1646125000000|2022-03-01 08:56:40|3756.5|3755.5|3756.5|3755.5|3756.5|3756|3756.5|3755.5|109
1646125010000|2022-03-01 08:56:50||3755||3755||3755||3755|157
1646125020000|2022-03-01 08:57:00||3755.5||3755||3755.5||3755|192
1646125030000|2022-03-01 08:57:10|3756|3754.5|3753.5|3752.5|3756|3754.5|3753.5|3752.5|1437
1646125040000|2022-03-01 08:57:20|||||||||61
1646125050000|2022-03-01 08:57:30|3753|3753|3754.5|3754|3755|3754|3753|3753|728
1646125060000|2022-03-01 08:57:40|3755.5||3755.5||3755.5||3755.5||0
1646125070000|2022-03-01 08:57:50|3756|3754.5|3756|3755|3756.5|3755|3756|3754.5|0
1646125080000|2022-03-01 08:58:00|3756.5|3756|3757.5|3756|3757.5|3756|3756.5|3756|81
1646125090000|2022-03-01 08:58:10|3758|3756.5|3758|3757|3758|3757|3758|3756|1339
1646125100000|2022-03-01 08:58:20|3758.5|3756.5|3760.5|3759|3760.5|3759|3757|3756.5|567
1646125110000|2022-03-01 08:58:30|3760|3758.5|3758.5|3756.5|3760|3758.5|3757.5|3756.5|1108
1646125120000|2022-03-01 08:58:40|3759|3757.5|3759|3757.5|3759|3758|3759|3757.5|221
1646125130000|2022-03-01 08:58:50|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|57
1646125140000|2022-03-01 08:59:00|3759|3758|3759.5|3757.5|3759.5|3758|3759|3757.5|0
1646125150000|2022-03-01 08:59:10|3759|3758.5|3758|3757|3759|3758.5|3758|3757|530
1646125160000|2022-03-01 08:59:20|3757.5|3756.5|3757.5|3756|3758|3756.5|3757.5|3756|464
1646125170000|2022-03-01 08:59:30|3758|3756.5|3758|3756|3758|3756.5|3757|3756|250
1646125180000|2022-03-01 08:59:40|3757.5||3758||3758||3757||1015
1646125190000|2022-03-01 08:59:50|3758.5|3756.5|3758|3757.5|3760.5|3759|3758|3756.5|1691
1646125200000|2022-03-01 09:00:00||3757||3756.5||3757||3756.5|65
1646125210000|2022-03-01 09:00:10|3758.5|3757|3759|3757.5|3759|3757.5|3758|3757|420
1646125220000|2022-03-01 09:00:20|3758.5|3757|3757.5|3756|3758.5|3757|3756.5|3755.5|1218
1646125230000|2022-03-01 09:00:30|3757|3755.5|3756.5|3755|3757|3756|3756.5|3755|0
1646125240000|2022-03-01 09:00:40|3757|3755.5|3756.5|3755|3757|3755.5|3756.5|3755|0
1646125250000|2022-03-01 09:00:50|3757|3755.5|3757|3756.5|3757|3756.5|3757|3755.5|87
1646125260000|2022-03-01 09:01:00|3756.5|3756|3759|3757.5|3759|3757.5|3756.5|3755.5|177
1646125270000|2022-03-01 09:01:10|3758.5||3759||3759||3758.5||54
1646125280000|2022-03-01 09:01:20|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|3759.5|3758.5|0
1646125290000|2022-03-01 09:01:30|3759|3757.5|3759|3757.5|3759|3758|3758.5|3757|227
1646125300000|2022-03-01 09:01:40|3758.5|3758|3757|3756|3758.5|3758.5|3757|3756|586
1646125310000|2022-03-01 09:01:50|3757.5|3756.5|3757|3756|3758.5|3757|3757|3756|630
1646125320000|2022-03-01 09:02:00|3757.5|3756.5|3759|3757|3759|3758|3757|3756.5|1009
1646125330000|2022-03-01 09:02:10||3757.5||3757.5||3758||3757|539
1646125340000|2022-03-01 09:02:20|3758.5|3758|3759|3758|3759|3758|3758.5|3758|43
1646125350000|2022-03-01 09:02:30|3759.5|3758.5|3759.5|3758.5|3759.5|3759|3759.5|3758.5|118
1646125360000|2022-03-01 09:02:40|3759|3758|3759|3757|3759|3758|3758|3757|339
1646125370000|2022-03-01 09:02:50|3758.5||3758.5||3759||3758||0
1646125380000|2022-03-01 09:03:00|3758|3757.5|3759.5|3758|3759.5|3758|3758|3757.5|189
1646125390000|2022-03-01 09:03:10|3759|3757|3759|3757.5|3759.5|3757.5|3758.5|3757|143
1646125400000|2022-03-01 09:03:20|3759.5|3758|3759.5|3758|3759.5|3758.5|3759.5|3758|54
1646125410000|2022-03-01 09:03:30|3759|3758.5|3760.5|3759.5|3760.5|3759.5|3759|3758.5|67
1646125420000|2022-03-01 09:03:40|3761|3760|3760|3758.5|3761|3760|3760|3758.5|769
1646125430000|2022-03-01 09:03:50||3759||3758.5||3759||3758.5|262
1646125440000|2022-03-01 09:04:00|3760.5|3759|3761|3760|3761|3760|3760.5|3759|237
1646125450000|2022-03-01 09:04:10|3761.5|3759|3760|3758.5|3761.5|3759|3759.5|3758.5|384
1646125460000|2022-03-01 09:04:20|3759.5|3759|3761|3760|3761|3760|3759.5|3759|101
1646125470000|2022-03-01 09:04:30|3760.5|3759.5|3760.5|3759|3761|3759.5|3760|3758.5|0
1646125480000|2022-03-01 09:04:40|3760||3760||3760||3760||0
1646125490000|2022-03-01 09:04:50|3759.5|3758.5|3759|3758.5|3759.5|3758.5|3759|3758.5|225
1646125500000|2022-03-01 09:05:00|3758.5|3757.5|3758.5|3757|3759|3758|3758|3757|1030
1646125510000|2022-03-01 09:05:10|3758|3756.5|3758|3756.5|3758|3756.5|3757|3756.5|528
1646125520000|2022-03-01 09:05:20|3757.5|3757|3759.5|3758|3759.5|3759|3757.5|3757|622
1646125530000|2022-03-01 09:05:30|3758.5|3757.5|3758|3757.5|3758.5|3757.5|3758|3757.5|588
1646125540000|2022-03-01 09:05:40|3757.5|3757|3757.5|3756.5|3757.5|3757|3757.5|3756.5|8
1646125550000|2022-03-01 09:05:50|3757|3757|3757|3756|3757.5|3757|3757|3755.5|147
1646125560000|2022-03-01 09:06:00|3757.5|3756.5|3757.5|3756.5|3758.5|3757.5|3757.5|3756.5|659
1646125570000|2022-03-01 09:06:10|3757|3756|3756|3755.5|3757|3756|3756|3755.5|27
1646125580000|2022-03-01 09:06:20|3755.5|3755|3755|3753.5|3757|3755.5|3755|3753.5|3346
1646125590000|2022-03-01 09:06:30|3755.5|3754.5|3757|3756|3757|3756|3755.5|3754.5|278
1646125600000|2022-03-01 09:06:40|3756.5|3755.5|3758|3756.5|3758.5|3757.5|3756.5|3755.5|836
1646125610000|2022-03-01 09:06:50||3756||3757||3757||3756|442
1646125620000|2022-03-01 09:07:00|3757.5|3756.5|3757.5|3756.5|3758.5|3757|3757|3756.5|925
1646125630000|2022-03-01 09:07:10|3757|3756|3757|3755.5|3757|3756|3757|3755.5|75
1646125640000|2022-03-01 09:07:20||3756||3756.5||3756.5||3756|312
1646125650000|2022-03-01 09:07:30||3756||3756||3756.5||3756|272
1646125670000|2022-03-01 09:07:50|||||||||49
1646125680000|2022-03-01 09:08:00|3757.5|3756.5|3758.5|3757|3758.5|3757|3757.5|3756.5|434
1646125690000|2022-03-01 09:08:10|3759|3757.5|3756|3755|3759|3758|3756|3755|2114
1646125700000|2022-03-01 09:08:20|3755.5|3754.5|3755.5|3754.5|3756|3754.5|3754.5|3753|903
1646125710000|2022-03-01 09:08:30|3755|3754|3755|3754|3755.5|3754.5|3755|3754|0
1646125720000|2022-03-01 09:08:40|3755.5|3754.5|3754.5|3753.5|3756|3755.5|3754.5|3753.5|315
1646125730000|2022-03-01 09:08:50|3754|3753|3753|3752.5|3754|3753|3752.5|3752|454
1646125740000|2022-03-01 09:09:00|3753.5|3752|3755|3754|3755|3754|3753.5|3752|49
1646125750000|2022-03-01 09:09:10|3754.5|3753.5|3755|3754.5|3755|3754.5|3754.5|3753|30
1646125760000|2022-03-01 09:09:20|3755.5|3754|3757|3756|3757.5|3756|3755.5|3754|136
1646125770000|2022-03-01 09:09:30|3757.5|3756.5|3757|3756|3758.5|3757|3757|3756|178
1646125780000|2022-03-01 09:09:40|3757.5|3757|3757.5|3756|3757.5|3757|3757.5|3756|1
1646125790000|2022-03-01 09:09:50|3757|3756.5|3757.5|3756|3757.5|3756.5|3757|3756|0
1646125800000|2022-03-01 09:10:00||3756.5||3756||3756.5||3756|66
1646125810000|2022-03-01 09:10:10|3757|3755.5|3756.5|3755.5|3757.5|3755.5|3756|3755.5|1571
1646125820000|2022-03-01 09:10:20|3756|3756.5|3759|3757.5|3759|3758|3756|3756.5|973
1646125830000|2022-03-01 09:10:30|3758.5||3758.5||3759||3758.5||0
1646125840000|2022-03-01 09:10:40|3759|3757|3760|3759|3761|3760|3759|3757|4987
1646125850000|2022-03-01 09:10:50|3759.5|3758.5|3758|3757|3760|3758.5|3758|3757|344
1646125860000|2022-03-01 09:11:00|3758.5|3756.5|3757.5|3756.5|3758.5|3757|3757.5|3756|856
1646125870000|2022-03-01 09:11:10|3757|3756|3757|3756|3757|3756|3757|3756|61
1646125880000|2022-03-01 09:11:20|3756.5|3755.5|3757|3755.5|3757|3756|3756.5|3755.5|270
1646125890000|2022-03-01 09:11:30|3756.5||3757||3757||3756.5||45
1646125900000|2022-03-01 09:11:40|3756.5|3756|3756.5|3755.5|3756.5|3756|3756.5|3755.5|0
1646125910000|2022-03-01 09:11:50|3756|3755|3755|3754|3756|3755|3755|3754|750
1646125930000|2022-03-01 09:12:10|3754.5|3753.5|3753.5|3752.5|3754.5|3753.5|3753|3752|1718
1646125940000|2022-03-01 09:12:20|3754.5|3753|3756|3754.5|3756|3754.5|3754|3753|724
1646125950000|2022-03-01 09:12:30|3755.5|3755|3755.5|3755|3755.5|3755|3755.5|3755|58
1646125960000|2022-03-01 09:12:40|3755|3754.5|3755|3754|3755|3754.5|3754.5|3753.5|333
1646125970000|2022-03-01 09:12:50|3755.5|3753.5|3755|3754|3755.5|3754.5|3755|3753.5|420
1646125980000|2022-03-01 09:13:00|3755.5|3754.5|3755.5|3754|3755.5|3754.5|3755.5|3754|548
1646125990000|2022-03-01 09:13:10|3755|3753.5|3754|3753|3755|3753.5|3754|3753|976
1646126000000|2022-03-01 09:13:20|3754.5|3753.5|3755.5|3754|3755.5|3754|3754.5|3753.5|255
1646126010000|2022-03-01 09:13:30|3756|3754.5|3756|3755|3756|3755|3756|3754.5|1057
1646126030000|2022-03-01 09:13:50|3755.5|3754.5|3754.5|3753.5|3755.5|3754.5|3754.5|3753.5|327
1646126040000|2022-03-01 09:14:00|3755|3754|3756|3754.5|3756|3754.5|3755|3753.5|186
1646126050000|2022-03-01 09:14:10|3755.5||3756||3756||3755.5||0
1646126060000|2022-03-01 09:14:20|3755.5||3755.5||3755.5||3755||321
1646126070000|2022-03-01 09:14:30|3755|3754|3753|3752|3755|3754|3752.5|3752|1799
1646126080000|2022-03-01 09:14:40||3752.5||3752||3752.5||3752|350
1646126090000|2022-03-01 09:14:50|3754|3752.5|3754.5|3753|3755|3754|3754|3752.5|0
1646126100000|2022-03-01 09:15:00|3754|3752.5|3753.5|3752|3754|3753|3752.5|3752|4177
1646126110000|2022-03-01 09:15:10|3754|3752.5|3754|3753|3754|3753|3754|3752.5|0
1646126120000|2022-03-01 09:15:20|||||||||6
1646126140000|2022-03-01 09:15:40|3753.5|3752.5|3752.5|3751.5|3753.5|3752.5|3752.5|3751.5|355
1646126150000|2022-03-01 09:15:50||3752||3751.5||3752||3751.5|123
1646126160000|2022-03-01 09:16:00|3753|3752|3752.5|3751.5|3753|3752.5|3752.5|3751.5|590
1646126170000|2022-03-01 09:16:10|3753|3752|3753|3752|3753.5|3752.5|3752.5|3752|714
1646126180000|2022-03-01 09:16:20|3753.5|3752.5|3754.5|3753|3754.5|3753|3753.5|3752.5|126
1646126190000|2022-03-01 09:16:30|3754|3752.5|3752.5|3751|3754.5|3752.5|3751.5|3751|461
1646126200000|2022-03-01 09:16:40|3752||3752||3752||3752||0
1646126210000|2022-03-01 09:16:50|3751.5|3750.5|3749.5|3748.5|3751.5|3750.5|3749.5|3748.5|1219
1646126220000|2022-03-01 09:17:00|3750|3749|3750.5|3749.5|3750.5|3749.5|3750|3749|518
1646126230000|2022-03-01 09:17:10|3751|3749|3751.5|3750|3751.5|3750.5|3751|3749|689
1646126240000|2022-03-01 09:17:20|3752|3750.5|3751.5|3750|3752.5|3751|3751.5|3750|743
1646126250000|2022-03-01 09:17:30|3752|3750.5|3752.5|3750.5|3752.5|3750.5|3752|3750.5|0
1646126260000|2022-03-01 09:17:40|3752|3751|3752.5|3751|3752.5|3751|3752|3751|0
1646126270000|2022-03-01 09:17:50|3752||3752||3752.5||3752||170
1646126280000|2022-03-01 09:18:00|3752.5|3750.5|3752.5|3751|3752.5|3751|3752|3750|0
1646126290000|2022-03-01 09:18:10|3752|3750.5|3752|3750.5|3752|3750.5|3752|3750.5|50
1646126300000|2022-03-01 09:18:20|3751.5|3750|3751.5|3750.5|3752|3751|3751.5|3750|115
1646126310000|2022-03-01 09:18:30|3752|3751|3752.5|3751.5|3752.5|3751.5|3752|3751|108
1646126320000|2022-03-01 09:18:40|3753|3752|3753.5|3752|3753.5|3752|3753|3752|339
1646126330000|2022-03-01 09:18:50||3752.5||3752.5||3752.5||3752.5|0
1646126340000|2022-03-01 09:19:00|3754|3753|3755.5|3754.5|3756|3754.5|3754|3753|428
1646126350000|2022-03-01 09:19:10|3756|3755|3756|3754.5|3756.5|3756|3755.5|3754.5|2135
1646126360000|2022-03-01 09:19:20|3756.5|3755|3756|3755|3756.5|3755.5|3756|3755|0
1646126370000|2022-03-01 09:19:30|3756.5|3756|3755|3753.5|3756.5|3756|3755|3753.5|317
1646126380000|2022-03-01 09:19:40|||||||||1
1646126400000|2022-03-01 09:20:00|3754.5|3754|3754.5|3753|3754.5|3754|3754.5|3753|207
1646126410000|2022-03-01 09:20:10|3754|3753.5|3754|3753|3754|3754|3754|3753|123
1646126420000|2022-03-01 09:20:20|3753.5|3752.5|3753.5|3752.5|3753.5|3752.5|3752.5|3751.5|3599
1646126440000|2022-03-01 09:20:40|3753|3751.5|3752.5|3751.5|3753|3752|3752.5|3751.5|361
1646126450000|2022-03-01 09:20:50|3752|3751|3753.5|3752.5|3753.5|3752.5|3752|3751|1752
1646126460000|2022-03-01 09:21:00|3754|3753|3754.5|3753|3754.5|3753|3754|3753|1228
1646126470000|2022-03-01 09:21:10|3754|3752.5|3754|3753|3754|3753.5|3753.5|3752.5|4727
1646126480000|2022-03-01 09:21:20|3755|3753.5|3755|3754|3755|3754|3754.5|3753.5|643
1646126500000|2022-03-01 09:21:40|3754.5|3753.5|3753.5|3752.5|3754.5|3753.5|3753.5|3752.5|2527
1646126510000|2022-03-01 09:21:50|3754|3753|3754|3753.5|3754|3753.5|3754|3752.5|380
1646126520000|2022-03-01 09:22:00|3755|3754|3755.5|3754|3755.5|3754.5|3755|3754|468
1646126530000|2022-03-01 09:22:10|3755|3753.5|3754|3752.5|3755|3753.5|3754|3752.5|80
1646126540000|2022-03-01 09:22:20|3753|3751.5|3752.5|3751.5|3753.5|3751.5|3752|3751|1574
1646126550000|2022-03-01 09:22:30|3753|3752|3753|3752|3754.5|3753.5|3753|3752|2307
1646126560000|2022-03-01 09:22:40|3752|3751.5|3752.5|3751.5|3753|3752|3751.5|3750.5|2439
1646126570000|2022-03-01 09:22:50|3753|3751|3752|3751|3753|3752|3752|3751|821
1646126580000|2022-03-01 09:23:00|3752.5|3751.5|3752.5|3750.5|3752.5|3751.5|3751.5|3750.5|1193
1646126590000|2022-03-01 09:23:10|3752|3751|3752|3750.5|3752.5|3751.5|3752|3750.5|0
1646126600000|2022-03-01 09:23:20|3751.5||3751.5||3752||3751.5||529
1646126610000|2022-03-01 09:23:30|3751|3750|3749.5|3748.5|3751|3750|3749.5|3748.5|1913
1646126620000|2022-03-01 09:23:40|3750|3749|3750|3749|3751|3750|3750|3749|1040
1646126630000|2022-03-01 09:23:50|3749.5|3748.5|3749.5|3748.5|3749.5|3748.5|3749.5|3748.5|0
1646126640000|2022-03-01 09:24:00||3749||3748.5||3749||3748.5|157
1646126650000|2022-03-01 09:24:10|||||||||23
1646126660000|2022-03-01 09:24:20|3750|3749|3752|3751|3752|3751|3749.5|3748.5|1694
1646126670000|2022-03-01 09:24:30|3751.5|3750.5|3751|3750|3751.5|3750.5|3751|3750|13
1646126680000|2022-03-01 09:24:40|3750|3749.5|3751.5|3750.5|3752|3750.5|3750|3749|3833
1646126690000|2022-03-01 09:24:50|3752|3751.5|3751|3750|3752|3751.5|3751|3749.5|1105
1646126700000|2022-03-01 09:25:00|3750.5|3749.5|3751|3749.5|3751|3749.5|3750.5|3749.5|439
1646126710000|2022-03-01 09:25:10|3750.5|3749|3750.5|3749.5|3750.5|3749.5|3749.5|3749|1696
1646126720000|2022-03-01 09:25:20|3750|3749|3752|3751|3752|3751|3750|3749|2199
1646126730000|2022-03-01 09:25:30|3751.5|3751.5|3751.5|3751|3751.5|3751.5|3751.5|3751|222
1646126740000|2022-03-01 09:25:40|3751|3750.5|3751|3749.5|3751|3750.5|3749.5|3749|486
1646126750000|2022-03-01 09:25:50|3750.5|3750|3750.5|3749.5|3751|3750|3750|3749|283
1646126760000|2022-03-01 09:26:00|3751|3750|3750.5|3749.5|3751.5|3750|3750.5|3749.5|147
1646126770000|2022-03-01 09:26:10|3750|3749|3750|3749|3750|3749|3749.5|3749|53
1646126780000|2022-03-01 09:26:20|3749.5|3748.5|3748|3747|3749.5|3748.5|3748|3747|2412
1646126790000|2022-03-01 09:26:30|3748.5|3747.5|3749|3747.5|3749.5|3748.5|3748.5|3747.5|1764
1646126800000|2022-03-01 09:26:40||3748||3748||3748||3748|197
1646126810000|2022-03-01 09:26:50|3748.5|3747|3748|3747|3748.5|3747.5|3748|3747|927
1646126820000|2022-03-01 09:27:00|3747.5|3747.5|3747.5|3747|3747.5|3747.5|3747.5|3747|1226
1646126830000|2022-03-01 09:27:10|3748|3747.5|3748|3746.5|3749|3748|3747.5|3746.5|2747
1646126840000|2022-03-01 09:27:20|3747.5|3747|3748|3747|3748|3747|3747.5|3747|0
1646126850000|2022-03-01 09:27:30|3748.5|3747.5|3748|3747.5|3749|3748|3748|3747.5|1320
1646126860000|2022-03-01 09:27:40|3747.5|3747|3748|3747|3748|3747|3747.5|3747|1467
1646126870000|2022-03-01 09:27:50|3747.5|3746.5|3748|3747|3748|3747|3747.5|3746.5|1027
1646126880000|2022-03-01 09:28:00|3748.5|3746.5|3746|3745|3748.5|3746.5|3745.5|3745|2858
1646126890000|2022-03-01 09:28:10|3745.5|3744.5|3744|3743|3745.5|3744.5|3743.5|3743|734
1646126900000|2022-03-01 09:28:20|3743.5|3742.5|3744|3743.5|3744|3743.5|3743|3742.5|1020
1646126910000|2022-03-01 09:28:30|3744.5|3744|3744.5|3744|3745|3744|3744.5|3743|1016
1646126920000|2022-03-01 09:28:40|3744|3743|3744|3743.5|3744|3743.5|3744|3742.5|221
1646126930000|2022-03-01 09:28:50|3744.5|3744|3746|3745|3746|3745|3744.5|3744|604
1646126940000|2022-03-01 09:29:00|3745.5|3744.5|3744.5|3743.5|3745.5|3744.5|3744.5|3743.5|2363
1646126960000|2022-03-01 09:29:20|3745|3744|3745.5|3744.5|3745.5|3744.5|3745|3744|801
1646126980000|2022-03-01 09:29:40|3745|3744|3745|3744|3745.5|3744.5|3744.5|3743|1372
1646126990000|2022-03-01 09:29:50|3745.5|3744.5|3747.5|3746.5|3747.5|3746.5|3745.5|3744.5|1868
1646127000000|2022-03-01 09:30:00|3747|3746|3746.5|3745|3747|3746|3746|3745|445
1646127010000|2022-03-01 09:30:10|3745.5|3744.5|3745|3743.5|3745.5|3744.5|3745|3743.5|4219
1646127020000|2022-03-01 09:30:20||3744||3743.5||3744||3743.5|0
1646127030000|2022-03-01 09:30:30|3744.5|3743|3743.5|3742.5|3744.5|3743|3743.5|3742.5|1413
1646127040000|2022-03-01 09:30:40|3745|3743|3745|3743.5|3745|3743.5|3745|3743|1
1646127050000|2022-03-01 09:30:50|3744.5|3744|3743.5|3743|3744.5|3744|3743.5|3742.5|387
1646127060000|2022-03-01 09:31:00|3744.5|3743.5|3744.5|3743.5|3745.5|3744.5|3744.5|3743|1587
1646127070000|2022-03-01 09:31:10|3745|3744|3745|3743.5|3745.5|3744|3744.5|3743.5|129
1646127080000|2022-03-01 09:31:20|3744.5||3745||3745||3744.5||217
1646127090000|2022-03-01 09:31:30|3745.5|3744|3745.5|3743.5|3745.5|3744.5|3745|3743.5|566
1646127100000|2022-03-01 09:31:40|3745||3745||3745||3744.5||60
1646127110000|2022-03-01 09:31:50|3744.5|3744|3742|3740.5|3744.5|3744|3742|3740.5|991
1646127120000|2022-03-01 09:32:00|3742.5|3741|3742|3741|3743|3741.5|3742|3741|2
1646127140000|2022-03-01 09:32:20|3743|3741.5|3743.5|3742.5|3743.5|3742.5|3742.5|3741.5|1597
1646127150000|2022-03-01 09:32:30|3743|3742|3745|3743|3745|3744|3742.5|3741.5|4834
1646127160000|2022-03-01 09:32:40|3745.5|3743.5|3746|3745|3746|3745|3745.5|3743.5|974
1646127170000|2022-03-01 09:32:50|3745.5|3744.5|3746.5|3744.5|3746.5|3744.5|3745|3743.5|1653
1646127180000|2022-03-01 09:33:00|3747.5|3745|3747|3745.5|3747.5|3746.5|3746.5|3745|180
1646127190000|2022-03-01 09:33:10|3747.5|3746|3747.5|3746|3747.5|3746.5|3747.5|3746|297
1646127200000|2022-03-01 09:33:20|3748|3746.5|3746.5|3745.5|3748.5|3747|3746.5|3745.5|1925
1646127210000|2022-03-01 09:33:30|3747|3746.5|3746.5|3745.5|3747|3746.5|3746.5|3745.5|524
1646127220000|2022-03-01 09:33:40||3746||3746||3746||3746|352
1646127230000|2022-03-01 09:33:50|3746|3745.5|3745.5|3744|3746.5|3745.5|3745.5|3744|531
1646127240000|2022-03-01 09:34:00|3745|3744.5|3746.5|3745.5|3746.5|3745.5|3744.5|3743.5|104
1646127250000|2022-03-01 09:34:10|3747|3746|3747.5|3746|3747.5|3746|3746.5|3745.5|235
1646127260000|2022-03-01 09:34:20|3747|3745.5|3748|3746|3749|3747.5|3747|3745.5|1581
1646127270000|2022-03-01 09:34:30|3748.5|3746.5|3748|3747|3750|3749|3748|3746.5|837
1646127280000|2022-03-01 09:34:40|3747.5|3746.5|3748|3746|3748.5|3747|3747.5|3746|219
1646127290000|2022-03-01 09:34:50|3748.5|3746.5|3748.5|3747|3748.5|3747|3748.5|3746.5|260
1646127300000|2022-03-01 09:35:00|3748|3747.5|3747.5|3746|3748.5|3747.5|3747.5|3746|300
1646127310000|2022-03-01 09:35:10|3747|3745.5|3746|3744.5|3747|3745.5|3745.5|3744.5|2266
1646127320000|2022-03-01 09:35:20|3746.5|3745|3746.5|3745.5|3746.5|3745.5|3746.5|3745|2
1646127330000|2022-03-01 09:35:30|3747.5|3745|3747|3746|3747.5|3746.5|3746.5|3745|147
1646127340000|2022-03-01 09:35:40|3747.5|3746.5|3748|3747|3748|3747|3747.5|3746|127
1646127350000|2022-03-01 09:35:50|3747.5|3747.5|3747.5|3746|3748|3747.5|3747.5|3746|735
1646127360000|2022-03-01 09:36:00|3747|3746.5|3746.5|3745.5|3747.5|3746.5|3746|3745.5|1650
1646127370000|2022-03-01 09:36:10|3747|3746|3747.5|3747|3747.5|3747|3747|3746|658
1646127380000|2022-03-01 09:36:20|3748|3747.5|3749|3748|3751|3749.5|3748|3747.5|882
1646127390000|2022-03-01 09:36:30|3749.5|3747.5|3748|3746.5|3749.5|3748|3746.5|3745.5|165
1646127400000|2022-03-01 09:36:40|3747.5|3746|3747.5|3746.5|3748.5|3747|3747|3746|26
1646127410000|2022-03-01 09:36:50|3748|3747|3748|3746.5|3748|3747|3747.5|3746.5|130
1646127420000|2022-03-01 09:37:00|3747.5|3746|3748|3746|3748|3746.5|3747|3746|0
1646127430000|2022-03-01 09:37:10|3747.5|3745.5|3746.5|3745|3747.5|3745.5|3746|3745|538
1646127440000|2022-03-01 09:37:20|3747|3745.5|3747|3745.5|3747|3746.5|3746.5|3745.5|322
1646127450000|2022-03-01 09:37:30|3746.5|3746.5|3746.5|3745.5|3747|3746.5|3745.5|3745|613
1646127460000|2022-03-01 09:37:40|3747|3746|3747|3745.5|3747|3746|3745.5|3745|1702
1646127470000|2022-03-01 09:37:50|3748|3746|3748|3746.5|3748|3746.5|3747.5|3746|235
1646127480000|2022-03-01 09:38:00|3747.5|3746|3747|3745.5|3748|3746.5|3746.5|3745.5|1
1646127490000|2022-03-01 09:38:10|3746.5|3745|3746|3745|3746.5|3745|3746|3745|1922
1646127500000|2022-03-01 09:38:20|3745.5|3744.5|3745.5|3744|3745.5|3744.5|3745.5|3744|1013
1646127510000|2022-03-01 09:38:30|3746|3744.5|3746.5|3745|3747|3745.5|3745.5|3744.5|1648
1646127520000|2022-03-01 09:38:40|3747|3745.5|3747.5|3746|3747.5|3746|3747|3745.5|0
1646127530000|2022-03-01 09:38:50|3747|3746.5|3748.5|3747.5|3749|3747.5|3747|3746.5|497
1646127540000|2022-03-01 09:39:00|3749|3748.5|3748|3747.5|3749.5|3748.5|3748|3747|785
1646127550000|2022-03-01 09:39:10|3748.5|3747|3747|3746|3748.5|3747|3747|3746|554
1646127560000|2022-03-01 09:39:20|||||||||325
1646127570000|2022-03-01 09:39:30|3746.5|3745.5|3747|3745.5|3747|3745.5|3746|3745|261
1646127580000|2022-03-01 09:39:40|3746.5|3745|3746|3744.5|3746.5|3745.5|3746|3744.5|262
1646127590000|2022-03-01 09:39:50|3745.5|3745|3746|3744.5|3746|3745|3745.5|3744.5|19
1646127600000|2022-03-01 09:40:00|3746.5|3745|3746|3744.5|3746.5|3745|3746|3744.5|0
1646127610000|2022-03-01 09:40:10|3746.5|3745|3747.5|3746.5|3748|3746.5|3746.5|3745|125
1646127620000|2022-03-01 09:40:20|3748|3747|3748|3746.5|3749.5|3748|3748|3746.5|1473
1646127630000|2022-03-01 09:40:30|3748.5|3747|3748.5|3747.5|3749|3747.5|3748|3747|0
1646127640000|2022-03-01 09:40:40|3749||3749||3749||3748.5||0
1646127650000|2022-03-01 09:40:50|3748.5|3747|3747.5|3746|3749|3747|3747|3746|1554
1646127660000|2022-03-01 09:41:00|3747|3745.5|3746.5|3745|3747.5|3745.5|3745.5|3744.5|2585
1646127670000|2022-03-01 09:41:10|3746|3745.5|3747|3746|3747|3746|3746|3745|894
1646127680000|2022-03-01 09:41:20|3747.5|3746.5|3746|3745|3749|3747|3745.5|3745|1414
1646127690000|2022-03-01 09:41:30|3745.5|3744.5|3747|3746|3747|3746|3745.5|3744.5|375
1646127700000|2022-03-01 09:41:40|3747.5|3746.5|3748|3747|3748.5|3747.5|3747.5|3746.5|433
1646127710000|2022-03-01 09:41:50|3748.5||3748.5||3748.5||3748.5||0
1646127720000|2022-03-01 09:42:00|3748|3746.5|3747|3746|3748.5|3746.5|3746.5|3745.5|2085
1646127730000|2022-03-01 09:42:10|3747.5|3746.5|3746|3744.5|3747.5|3746.5|3746|3744.5|2
1646127740000|2022-03-01 09:42:20|3746.5|3745.5|3747|3746|3747|3746|3746.5|3745|98
1646127750000|2022-03-01 09:42:30||3745.5||3745.5||3746||3745.5|360
1646127760000|2022-03-01 09:42:40|3746.5|3745|3744|3743|3746.5|3745|3744|3742.5|1756
1646127770000|2022-03-01 09:42:50|3743.5|3742.5|3743|3741.5|3743.5|3742.5|3742|3740.5|103
1646127780000|2022-03-01 09:43:00|3742.5|3741|3742|3741|3742.5|3741.5|3742|3741|0
1646127790000|2022-03-01 09:43:10|3742.5|3740.5|3740.5|3739.5|3742.5|3741|3740.5|3739.5|0
1646127800000|2022-03-01 09:43:20|||||||||50
1646127810000|2022-03-01 09:43:30||3740||3739.5||3740||3739.5|127
1646127820000|2022-03-01 09:43:40|3740|3739|3739|3738|3740|3739|3739|3738|972
1646127830000|2022-03-01 09:43:50|3738.5|3737.5|3738.5|3737.5|3738.5|3738|3738|3736.5|0
1646127840000|2022-03-01 09:44:00|3739|3738|3739|3738|3739|3738|3738|3737|1942
1646127850000|2022-03-01 09:44:10|3738.5|3737.5|3736.5|3735|3738.5|3737.5|3736.5|3735|2981
1646127860000|2022-03-01 09:44:20|3737.5|3735.5|3737.5|3736|3737.5|3736.5|3737|3735.5|624
1646127870000|2022-03-01 09:44:30|3738|3736.5|3741|3740|3741|3740|3738|3736.5|3474
1646127880000|2022-03-01 09:44:40|3740.5|3739.5|3740|3739.5|3740.5|3739.5|3740|3739|908
1646127890000|2022-03-01 09:44:50|3740.5|3740.5|3740.5|3739|3741|3740.5|3740|3739|253
1646127900000|2022-03-01 09:45:00||3739.5||3739.5||3739.5||3739|509
1646127910000|2022-03-01 09:45:10|3741|3740|3741.5|3740.5|3741.5|3740.5|3741|3740|51
1646127920000|2022-03-01 09:45:20|3742|3740|3742|3741.5|3742|3741.5|3742|3740|484
1646127930000|2022-03-01 09:45:30|3742.5|3741|3741|3740|3742.5|3741|3741|3740|825
1646127950000|2022-03-01 09:45:50|3741.5|3740.5|3742|3741|3742.5|3741|3741.5|3740.5|401
1646127960000|2022-03-01 09:46:00|3741.5|3740.5|3741|3740|3741.5|3740.5|3741|3740|100
1646127970000|2022-03-01 09:46:10|3741.5|3740.5|3741.5|3740|3743.5|3742.5|3741.5|3740|2343
1646127980000|2022-03-01 09:46:20|3742|3740.5|3742.5|3741|3742.5|3741|3742|3740.5|0
1646127990000|2022-03-01 09:46:30|3742||3742.5||3742.5||3742||0
1646128000000|2022-03-01 09:46:40|3743|3741.5|3742|3741|3743|3741.5|3741.5|3741|119
1646128010000|2022-03-01 09:46:50|3742.5|3741.5|3743.5|3742|3743.5|3742.5|3742|3741.5|143
1646128020000|2022-03-01 09:47:00|3743|3741|3742.5|3741|3743|3741.5|3742|3741|300
1646128030000|2022-03-01 09:47:10|3742|3740.5|3743|3742|3743|3742|3741.5|3740.5|182
1646128040000|2022-03-01 09:47:20|3743.5|3742.5|3743.5|3742.5|3743.5|3742.5|3742.5|3742|53
1646128050000|2022-03-01 09:47:30|3743|3742|3743|3742|3743.5|3742|3743|3742|923
1646128060000|2022-03-01 09:47:40|3742.5|3741.5|3742.5|3741|3742.5|3741.5|3742|3741|203
1646128070000|2022-03-01 09:47:50|3742||3742||3742||3742||1
1646128080000|2022-03-01 09:48:00||3741.5||3741.5||3741.5||3741.5|95
1646128090000|2022-03-01 09:48:10|3742.5||3742.5||3743.5||3742||771
1646128100000|2022-03-01 09:48:20||3741||3741.5||3741.5||3741|0
1646128110000|2022-03-01 09:48:30|3743|3741|3743.5|3742.5|3743.5|3743|3743|3741|1342
1646128120000|2022-03-01 09:48:40|3744|3743|3743|3742|3744.5|3743.5|3743|3742|425
1646128130000|2022-03-01 09:48:50||3742.5||3742.5||3742.5||3742.5|102
1646128140000|2022-03-01 09:49:00|3742.5|3742|3742|3741|3743|3742|3742|3741|1483
1646128150000|2022-03-01 09:49:10|3742.5||3742.5||3742.5||3742.5||0
1646128160000|2022-03-01 09:49:20|3742|3741.5|3742.5|3741.5|3743|3741.5|3740.5|3739.5|1113
1646128170000|2022-03-01 09:49:30|3743||3742||3743||3742||56
1646128180000|2022-03-01 09:49:40|3743|3742|3742.5|3741.5|3743|3742|3742.5|3741.5|125
1646128190000|2022-03-01 09:49:50|3743.5|3742|3744|3743|3744|3743|3743.5|3742|343
1646128200000|2022-03-01 09:50:00|3744.5|3743.5|3744.5|3743.5|3744.5|3743.5|3744|3743.5|0
1646128210000|2022-03-01 09:50:10|3745||3745||3745||3744.5||134
1646128220000|2022-03-01 09:50:20|3745.5|3744|3746|3745.5|3746|3745.5|3745.5|3744|160
1646128230000|2022-03-01 09:50:30|3745.5|3745|3745|3744|3745.5|3745|3745|3744|940
1646128240000|2022-03-01 09:50:40|3744.5|3743.5|3745|3743.5|3745|3744|3744.5|3743.5|300
1646128250000|2022-03-01 09:50:50||3744||3744||3744||3743.5|307
1646128260000|2022-03-01 09:51:00||3743.5||3744||3744||3743.5|301
1646128270000|2022-03-01 09:51:10|3744.5|3743.5|3744.5|3743.5|3745|3743.5|3744|3743.5|0
1646128280000|2022-03-01 09:51:20|3745|3743|3745|3744|3745.5|3744|3745|3743|1280
1646128290000|2022-03-01 09:51:30|3745.5|3744.5|3745.5|3744.5|3747.5|3745.5|3745|3744|2382
1646128300000|2022-03-01 09:51:40|3746|3745|3746.5|3745.5|3747|3746|3746|3745|1178
1646128310000|2022-03-01 09:51:50|3747|3746|3747|3746|3747|3746|3746.5|3746|100
1646128320000|2022-03-01 09:52:00||3745.5||3745.5||3746||3745.5|0
1646128330000|2022-03-01 09:52:10|3746.5|3746|3745|3744.5|3746.5|3746|3745|3744|47
1646128340000|2022-03-01 09:52:20|3745.5|3745|3744.5|3743|3745.5|3745|3744.5|3743|193
1646128360000|2022-03-01 09:52:40|3744|3742|3743.5|3742.5|3744|3742.5|3743|3741.5|240
1646128370000|2022-03-01 09:52:50|3743|3742|3743.5|3742.5|3743.5|3742.5|3743|3741.5|300
1646128380000|2022-03-01 09:53:00|3743|3742|3744|3742.5|3744|3742.5|3743|3741.5|1276
1646128390000|2022-03-01 09:53:10|3744.5|3743|3746|3744.5|3746|3744.5|3744.5|3743|347
1646128400000|2022-03-01 09:53:20|3745.5|3744|3743|3742|3745.5|3744|3743|3741.5|2383
1646128410000|2022-03-01 09:53:30|3742.5|3741.5|3743|3741.5|3743.5|3742|3742.5|3741.5|4661
1646128420000|2022-03-01 09:53:40|3743.5|3742|3745|3744|3745|3744|3743.5|3742|777
1646128440000|2022-03-01 09:54:00|3744.5|3743|3744|3743|3744.5|3744|3744|3743|1592
1646128450000|2022-03-01 09:54:10||3742.5||3743||3743||3742.5|2482
1646128460000|2022-03-01 09:54:20|||||||||311
1646128470000|2022-03-01 09:54:30|3743.5|3742.5|3743.5|3742.5|3743.5|3742.5|3743.5|3742.5|79
1646128480000|2022-03-01 09:54:40|3744|3743|3744.5|3743|3745|3743.5|3744|3743|205
1646128490000|2022-03-01 09:54:50|3744||3744||3744.5||3744||0
1646128500000|2022-03-01 09:55:00|3744.5|3743.5|3746.5|3745|3746.5|3745|3744|3743.5|1903
1646128510000|2022-03-01 09:55:10|3746|3744.5|3746.5|3745.5|3746.5|3745.5|3745|3744|62
1646128520000|2022-03-01 09:55:20|3747|3745|3747|3745.5|3747|3746|3747|3745|58
1646128530000|2022-03-01 09:55:30|3746.5|3746|3745.5|3744|3746.5|3746|3745|3744|1037
1646128540000|2022-03-01 09:55:40|3745||3745||3745.5||3745||0
1646128550000|2022-03-01 09:55:50|3745.5|3744.5|3745.5|3744|3745.5|3744.5|3745.5|3744|0
1646128560000|2022-03-01 09:56:00|3745|3743.5|3745|3744|3745.5|3744|3744.5|3743|1545
1646128570000|2022-03-01 09:56:10|3744.5|3743.5|3744.5|3743.5|3745|3743.5|3744.5|3743.5|0
1646128580000|2022-03-01 09:56:20|3744|3742.5|3745|3743.5|3745|3744|3743.5|3742|95
1646128590000|2022-03-01 09:56:30|3745.5|3744|3745.5|3744.5|3745.5|3744.5|3745.5|3744|1
1646128600000|2022-03-01 09:56:40|3746|3745|3746.5|3745.5|3747|3745.5|3746|3744.5|959
1646128610000|2022-03-01 09:56:50|3746|3744.5|3746|3744.5|3746|3745|3745.5|3744.5|85
1646128620000|2022-03-01 09:57:00|3745.5|3745|3744|3743|3745.5|3745|3744|3743|331
1646128630000|2022-03-01 09:57:10|3743.5|3742.5|3744.5|3743.5|3744.5|3743.5|3743.5|3742.5|163
1646128640000|2022-03-01 09:57:20|||||||||102
1646128650000|2022-03-01 09:57:30|3745|3744|3744.5|3743.5|3745|3744|3744|3743.5|1225
1646128660000|2022-03-01 09:57:40|3745|3744|3745|3744|3745|3744|3745|3744|158
1646128670000|2022-03-01 09:57:50|3745.5|3744.5|3744|3743|3745.5|3744.5|3744|3743|3794
1646128680000|2022-03-01 09:58:00|3744.5|3743.5|3744.5|3744|3745|3744|3744.5|3743.5|324
1646128690000|2022-03-01 09:58:10|3745||3745||3745||3745||0
1646128700000|2022-03-01 09:58:20|3745.5|3744.5|3747|3745.5|3747|3745.5|3745.5|3744.5|63
1646128720000|2022-03-01 09:58:40||3746||3746||3746||3745.5|0
1646128730000|2022-03-01 09:58:50|3746.5|3745.5|3746|3745|3747|3745.5|3746|3745|425
1646128740000|2022-03-01 09:59:00|3746.5|3745.5|3747|3746|3747|3746|3746.5|3745.5|700
1646128780000|2022-03-01 09:59:40|3746.5|3746.5|3746|3745|3746.5|3746.5|3745|3744.5|3321
1646128800000|2022-03-01 10:00:00|3745.5|3744.5|3746|3745|3746|3745|3745.5|3744.5|313
1646128820000|2022-03-01 10:00:20|3746.5|3745.5|3747.5|3746.5|3747.5|3746.5|3746.5|3745.5|1166
1646128830000|2022-03-01 10:00:30|3747|3746|3747|3746|3747|3746|3747|3746|339
1646128840000|2022-03-01 10:00:40|3746.5|3745.5|3746.5|3745|3748|3747|3745.5|3745|2354
1646128850000|2022-03-01 10:00:50|3746||3746.5||3746.5||3746||0
1646128860000|2022-03-01 10:01:00|||||||||210
1646128870000|2022-03-01 10:01:10|3747.5|3745.5|3749|3748|3749.5|3748|3747.5|3745.5|1
1646128880000|2022-03-01 10:01:20|3748.5|3747|3747.5|3747|3749.5|3748.5|3747.5|3747|3188
1646128890000|2022-03-01 10:01:30|3748|3746.5|3747.5|3746.5|3748|3746.5|3747.5|3746.5|374
1646128900000|2022-03-01 10:01:40|3748|3747|3748.5|3747.5|3748.5|3747.5|3748|3747|0
1646128910000|2022-03-01 10:01:50|3748|3747|3747|3746|3748|3747|3747|3746|1909
1646128920000|2022-03-01 10:02:00|3746.5|3745.5|3748.5|3747.5|3748.5|3747.5|3746.5|3745.5|1575
1646128930000|2022-03-01 10:02:10|3749||3749||3749||3749||4
1646128940000|2022-03-01 10:02:20|3748.5|3748|3749|3747.5|3749|3748|3748.5|3747.5|774
1646128950000|2022-03-01 10:02:30|3748|3748|3749|3747.5|3749|3748|3748|3747.5|957
1646128960000|2022-03-01 10:02:40|3748.5|3747|3747|3746|3748.5|3747|3747|3746|777
1646128970000|2022-03-01 10:02:50|||||||||123
1646128980000|2022-03-01 10:03:00|3746.5|3745|3745.5|3744.5|3746.5|3745.5|3745|3744.5|2823
1646128990000|2022-03-01 10:03:10|3745|3744|3744.5|3743|3745.5|3744|3744.5|3743|752
1646129000000|2022-03-01 10:03:20|3744||3744||3744||3744||0
1646129010000|2022-03-01 10:03:30|3743.5|3742.5|3744|3743|3744|3743.5|3743|3741.5|1038
1646129020000|2022-03-01 10:03:40||3742.5||3743||3743||3742.5|1210
1646129030000|2022-03-01 10:03:50|3743.5|3742.5|3743|3742|3743.5|3742.5|3743|3741.5|152
1646129040000|2022-03-01 10:04:00||3741.5||3741.5||3741.5||3741.5|0
1646129050000|2022-03-01 10:04:10|3742|3741|3742|3740.5|3743|3741|3741.5|3740.5|263
1646129060000|2022-03-01 10:04:20|3742.5|3741|3744|3742.5|3744|3743|3742.5|3741|2392
1646129070000|2022-03-01 10:04:30|3743.5|3742|3741.5|3740.5|3743.5|3742|3741.5|3740.5|1635
1646129080000|2022-03-01 10:04:40|3742|3741|3742|3741|3742.5|3741.5|3742|3740.5|521
1646129090000|2022-03-01 10:04:50|3741.5|3740.5|3742|3740.5|3742|3741.5|3741.5|3740.5|300
1646129100000|2022-03-01 10:05:00|3743|3741|3743|3741.5|3743|3742|3742|3740.5|603
1646129110000|2022-03-01 10:05:10|3743.5|3742|3743|3742|3743.5|3742.5|3743|3742|529
1646129120000|2022-03-01 10:05:20|3743.5|3743.5|3744|3743.5|3744|3743.5|3743.5|3743.5|292
1646129130000|2022-03-01 10:05:30|3743.5|3743|3747|3745.5|3747|3746|3743.5|3742|1662
1646129140000|2022-03-01 10:05:40|3746.5|3745|3746.5|3745|3747|3745.5|3746|3745|0
1646129150000|2022-03-01 10:05:50|3747|3745.5|3746|3745|3747|3745.5|3746|3745|500
1646129160000|2022-03-01 10:06:00|3746.5|3745.5|3747|3746|3747|3746|3746.5|3745.5|0
1646129170000|2022-03-01 10:06:10|3747.5|3746.5|3746.5|3745.5|3748|3746.5|3746.5|3745.5|234
1646129180000|2022-03-01 10:06:20|3747||3746.5||3747||3746.5||0
1646129190000|2022-03-01 10:06:30|3747||3746.5||3747||3746.5||617
1646129200000|2022-03-01 10:06:40|3746|3745|3745|3743.5|3746|3745|3745|3743.5|945
1646129210000|2022-03-01 10:06:50|3744.5||3745||3745||3744||0
1646129220000|2022-03-01 10:07:00|3745.5|3744|3744|3743|3745.5|3744.5|3744|3743|454
1646129230000|2022-03-01 10:07:10|3743.5|3742.5|3742.5|3741|3744|3743|3741|3740|1247
1646129240000|2022-03-01 10:07:20|3743|3741.5|3742.5|3741.5|3743|3742|3742.5|3741.5|0
1646129250000|2022-03-01 10:07:30|3742|3741|3741|3739.5|3742|3741.5|3740|3739.5|1292
1646129260000|2022-03-01 10:07:40|3740.5|3739|3739.5|3738.5|3741|3739|3739|3738|931
1646129270000|2022-03-01 10:07:50|3740||3739.5||3740||3739.5||0
1646129280000|2022-03-01 10:08:00|3739|3738|3739|3737.5|3739.5|3738|3738|3736|560
1646129290000|2022-03-01 10:08:10|3738.5|3738|3738|3737|3739|3738.5|3738|3737|0
1646129300000|2022-03-01 10:08:20|3737.5|3736.5|3738|3736.5|3738|3737|3737.5|3736.5|0
1646129310000|2022-03-01 10:08:30||3737||3737||3737.5||3736.5|0
1646129320000|2022-03-01 10:08:40|3737.5|3736.5|3737.5|3736.5|3738|3737|3737.5|3736.5|0
1646129330000|2022-03-01 10:08:50|3738|3737|3736|3735|3738|3737|3735.5|3735|1773
1646129340000|2022-03-01 10:09:00|3736.5|3735.5|3736.5|3735|3736.5|3736|3736.5|3735|9
1646129350000|2022-03-01 10:09:10|3736|3734.5|3737.5|3736|3737.5|3736|3736|3734.5|159
1646129360000|2022-03-01 10:09:20|3738|3736.5|3738.5|3737|3738.5|3737|3738|3736.5|1332
1646129370000|2022-03-01 10:09:30|3738|3736.5|3737|3735.5|3738|3736.5|3736.5|3735.5|229
1646129380000|2022-03-01 10:09:40|3736.5|3736|3736.5|3735.5|3737|3736.5|3736.5|3735.5|300
1646129390000|2022-03-01 10:09:50|3737|3735|3735.5|3734|3737|3736|3735.5|3734|1027
1646129400000|2022-03-01 10:10:00|3736.5|3734.5|3737|3736|3737|3736|3736|3734.5|0
1646129410000|2022-03-01 10:10:10|3737.5|3736.5|3739|3738.5|3739|3738.5|3737|3735.5|1223
1646129420000|2022-03-01 10:10:20|3740|3739|3740|3739|3741|3740|3739.5|3738.5|328
1646129430000|2022-03-01 10:10:30|3739.5|3738.5|3739.5|3738.5|3740|3739|3739.5|3738|0
1646129440000|2022-03-01 10:10:40|3738.5|3738|3738.5|3737.5|3738.5|3738|3738|3736.5|1156
1646129450000|2022-03-01 10:10:50|3739|3738|3739.5|3738|3739.5|3738|3739|3737.5|0
1646129460000|2022-03-01 10:11:00|3739|3737.5|3737|3735.5|3739.5|3738|3736.5|3735|278
1646129470000|2022-03-01 10:11:10|3736.5|3735|3737|3735.5|3737|3735.5|3735.5|3734.5|0
1646129480000|2022-03-01 10:11:20|3736.5|3735|3735|3734.5|3737|3735|3734.5|3733|0
1646129490000|2022-03-01 10:11:30|3734.5|3734|3735|3734.5|3735|3734.5|3734.5|3733.5|300
1646129500000|2022-03-01 10:11:40|3735.5|3734|3734.5|3733.5|3735.5|3734.5|3734.5|3733.5|220
1646129510000|2022-03-01 10:11:50|3735|3734|3733.5|3732.5|3735|3734.5|3733.5|3732.5|0
1646129520000|2022-03-01 10:12:00||3733||3732.5||3733||3732.5|2
1646129530000|2022-03-01 10:12:10|3733|3733|3734|3733|3734.5|3733|3733|3733|1508
1646129540000|2022-03-01 10:12:20|3734.5|3732.5|3734|3732.5|3734.5|3732.5|3734|3732.5|138
1646129550000|2022-03-01 10:12:30|3733.5|3732|3733.5|3732|3734|3732|3732.5|3731|1667
1646129560000|2022-03-01 10:12:40|3734|3732.5|3735|3733.5|3735.5|3734.5|3734|3732.5|1949
1646129570000|2022-03-01 10:12:50|3734.5|3733|3734|3733|3735.5|3734|3734|3733|3430
1646129580000|2022-03-01 10:13:00|3733.5|3732.5|3733|3732.5|3734|3732.5|3733|3732|261
1646129590000|2022-03-01 10:13:10|3733.5||3733.5||3733.5||3733.5||0
1646129600000|2022-03-01 10:13:20|3733|3732|3732.5|3731|3733|3732|3732.5|3731|1240
1646129610000|2022-03-01 10:13:30|3732|3731.5|3732|3731|3732.5|3731.5|3732|3731|0
1646129620000|2022-03-01 10:13:40|3732.5|3730.5|3731|3729.5|3732.5|3730.5|3730.5|3729.5|197
1646129630000|2022-03-01 10:13:50|||||||||600
1646129640000|2022-03-01 10:14:00|3730.5|3729|3730.5|3729|3730.5|3729|3730|3728.5|600
1646129650000|2022-03-01 10:14:10|3730|3728.5|3729|3728|3730|3729|3729|3728|348
1646129660000|2022-03-01 10:14:20|3729.5|3727.5|3729.5|3728|3729.5|3728.5|3729|3727.5|107
1646129670000|2022-03-01 10:14:30|3729|3728.5|3731|3730|3731|3730|3729|3728.5|258
1646129680000|2022-03-01 10:14:40|3732|3730.5|3731.5|3730|3732|3731|3731|3730|289
1646129690000|2022-03-01 10:14:50|3732|3730.5|3732|3730.5|3733|3731.5|3731|3730|594
1646129700000|2022-03-01 10:15:00|3732.5|3731|3732|3730.5|3732.5|3731.5|3732|3730.5|354
1646129710000|2022-03-01 10:15:10|3732.5|3731|3732.5|3731.5|3732.5|3731.5|3732.5|3731|0
1646129720000|2022-03-01 10:15:20|3732|3730.5|3732|3731.5|3732|3731.5|3732|3730.5|12
1646129730000|2022-03-01 10:15:30|3733.5|3732|3732.5|3731|3734|3732.5|3732|3731|473
1646129740000|2022-03-01 10:15:40|3733|3731.5|3733|3732|3733|3732|3733|3731|412
1646129750000|2022-03-01 10:15:50|3733.5||3733.5||3733.5||3733||0
1646129760000|2022-03-01 10:16:00|3734|3732.5|3733|3731|3734|3733|3732.5|3731|109
1646129770000|2022-03-01 10:16:10|3732.5|3731.5|3733|3731.5|3733|3731.5|3732.5|3731.5|0
1646129780000|2022-03-01 10:16:20|3732.5||3732.5||3733||3732.5||0
1646129790000|2022-03-01 10:16:30|3733|3732|3732.5|3731.5|3733.5|3732.5|3732.5|3731.5|295
1646129800000|2022-03-01 10:16:40|3732|3731|3733.5|3732|3733.5|3732|3732|3731|12
1646129810000|2022-03-01 10:16:50|3734|3732.5|3734|3732.5|3734|3732.5|3734|3732.5|791
1646129820000|2022-03-01 10:17:00|3733.5|3732|3733.5|3732|3734|3732.5|3733.5|3732|0
1646129830000|2022-03-01 10:17:10|3734|3732.5|3734|3733|3734|3733|3733.5|3732|0
1646129840000|2022-03-01 10:17:20|3733.5|3732|3735|3733.5|3735|3733.5|3733.5|3732|350
1646129850000|2022-03-01 10:17:30|3734.5|3733|3733.5|3732|3734.5|3733|3733.5|3732|143
1646129860000|2022-03-01 10:17:40|3733||3733||3733.5||3733||0
1646129870000|2022-03-01 10:17:50|3733.5|3732.5|3733.5|3732|3733.5|3732.5|3733.5|3732|0
1646129880000|2022-03-01 10:18:00|3734|3732.5|3734|3732.5|3734.5|3733|3734|3732.5|0
1646129890000|2022-03-01 10:18:10|3734.5|3733|3735|3733.5|3735|3734|3734|3733|211
1646129900000|2022-03-01 10:18:20|3734.5|3734.5|3735|3733.5|3735.5|3734.5|3734.5|3733.5|1853
1646129910000|2022-03-01 10:18:30|3734.5|3734|3735|3734|3735|3734|3734.5|3734|0
1646129920000|2022-03-01 10:18:40|3734.5|3733.5|3734.5|3733.5|3734.5|3734|3734.5|3733.5|0
1646129930000|2022-03-01 10:18:50|3735|3734|3735|3734|3736|3735|3735|3734|1940
1646129940000|2022-03-01 10:19:00|||||||||207
1646129950000|2022-03-01 10:19:10||3734.5||3734||3734.5||3734|471
1646129960000|2022-03-01 10:19:20|3734.5|3733.5|3733.5|3732|3734.5|3733.5|3732.5|3731.5|4564
1646129970000|2022-03-01 10:19:30|3733|3731.5|3734.5|3733.5|3734.5|3734|3732.5|3731.5|1367
1646129980000|2022-03-01 10:19:40|3734|3733|3733|3732|3734.5|3733|3732.5|3732|187
1646129990000|2022-03-01 10:19:50|3732.5|3731.5|3732|3730.5|3732.5|3731.5|3732|3730.5|769
1646130000000|2022-03-01 10:20:00|3731.5||3732||3732||3731.5||1
1646130010000|2022-03-01 10:20:10|3731.5||3732||3732||3731.5||0
1646130020000|2022-03-01 10:20:20|3731.5||3731.5||3731.5||3731.5||0
1646130030000|2022-03-01 10:20:30|3732|3730|3730.5|3729.5|3732|3730.5|3730.5|3729.5|880
1646130040000|2022-03-01 10:20:40|3731|3730|3731.5|3730|3732|3731.5|3731|3730|1013
1646130050000|2022-03-01 10:20:50|3732|3730.5|3732.5|3731|3733|3732|3731.5|3730.5|0
1646130060000|2022-03-01 10:21:00|3733|3731.5|3731.5|3730|3733|3732|3731.5|3730|1870
1646130070000|2022-03-01 10:21:10|3731||3732||3732||3731||0
1646130080000|2022-03-01 10:21:20|3732.5|3730.5|3734|3733|3734.5|3733|3732.5|3730.5|862
1646130090000|2022-03-01 10:21:30|3734.5||3734||3734.5||3733.5||158
1646130100000|2022-03-01 10:21:40|3733.5|3732.5|3732.5|3732|3733.5|3732.5|3732|3731|87
1646130110000|2022-03-01 10:21:50|3733.5||3733.5||3733.5||3733||1
1646130120000|2022-03-01 10:22:00|3733|3731.5|3731.5|3730|3733|3731.5|3731.5|3730|0
1646130130000|2022-03-01 10:22:10|3731|3729.5|3731|3730.5|3732|3730.5|3730.5|3729.5|1430
1646130140000|2022-03-01 10:22:20|3731.5|3731|3732|3731|3732|3731|3731.5|3731|0
1646130150000|2022-03-01 10:22:30|3732.5|3731.5|3732|3730.5|3733|3732|3731.5|3730.5|815
1646130160000|2022-03-01 10:22:40|3731|3730|3731.5|3730.5|3732|3730.5|3731|3730|12
1646130170000|2022-03-01 10:22:50|3732||3731.5||3732||3731.5||0
1646130180000|2022-03-01 10:23:00|3732|3731|3731.5|3730|3732|3731.5|3731|3729.5|1025
1646130190000|2022-03-01 10:23:10|3731||3731.5||3731.5||3731||0
1646130200000|2022-03-01 10:23:20|3732|3730.5|3731|3730|3732|3731|3731|3730|0
1646130210000|2022-03-01 10:23:30|3731.5||3731.5||3731.5||3731.5||335
1646130220000|2022-03-01 10:23:40|3731||3731||3731||3731||0
1646130230000|2022-03-01 10:23:50|3730.5|3729.5|3729.5|3728|3730.5|3729.5|3729.5|3728|479
1646130240000|2022-03-01 10:24:00||3728.5||3728.5||3728.5||3728.5|0
1646130250000|2022-03-01 10:24:10||3728||3728||3728||3728|0
1646130260000|2022-03-01 10:24:20|3729||3729||3729||3729||0
1646130270000|2022-03-01 10:24:30|3728.5|3727.5|3728|3727|3728.5|3727.5|3728|3726.5|771
1646130290000|2022-03-01 10:24:50|3729|3727.5|3729|3727.5|3729|3728|3728.5|3727.5|152
1646130300000|2022-03-01 10:25:00|3729.5|3728|3729.5|3728.5|3729.5|3728.5|3729.5|3728|1339
1646130320000|2022-03-01 10:25:20|3730|3729|3730|3729.5|3730.5|3729.5|3730|3728.5|102
1646130330000|2022-03-01 10:25:30||3729||3729||3729||3729|0
1646130340000|2022-03-01 10:25:40|3729.5||3730||3730||3729.5||264
1646130350000|2022-03-01 10:25:50|3729.5|3728.5|3728.5|3727.5|3729.5|3728.5|3728.5|3727.5|105
1646130360000|2022-03-01 10:26:00|3728|3727|3728|3726.5|3728|3727|3727|3726|373
1646130370000|2022-03-01 10:26:10|3728.5|3727|3728.5|3727|3728.5|3727|3728.5|3727|0
1646130380000|2022-03-01 10:26:20|3728||3728.5||3728.5||3728||179
1646130400000|2022-03-01 10:26:40|3728|3726.5|3727.5|3726|3728|3726.5|3727|3726|1684
1646130410000|2022-03-01 10:26:50||3726.5||3726||3726.5||3726|124
1646130420000|2022-03-01 10:27:00|3727||3726.5||3727.5||3726.5||0
1646130430000|2022-03-01 10:27:10|3726|3725.5|3726|3725|3726.5|3725.5|3726|3725|195
1646130440000|2022-03-01 10:27:20|3725.5|3724.5|3725.5|3724.5|3726|3724.5|3725.5|3724.5|47
1646130450000|2022-03-01 10:27:30|3725|3724|3725|3724|3725.5|3724.5|3724.5|3723.5|1434
1646130460000|2022-03-01 10:27:40|3725.5|3723.5|3725.5|3725|3726.5|3725|3725|3723.5|2111
1646130470000|2022-03-01 10:27:50|3726.5|3725.5|3725.5|3724|3726.5|3725.5|3725|3724|511
1646130480000|2022-03-01 10:28:00|3725|3724.5|3727.5|3726.5|3727.5|3726.5|3724.5|3724|3407
1646130490000|2022-03-01 10:28:10|3728||3728||3728||3727.5||242
1646130500000|2022-03-01 10:28:20|3727.5|3727|3727.5|3726|3728|3727.5|3726|3725|928
1646130510000|2022-03-01 10:28:30|3728||3728||3728||3727.5||0
1646130520000|2022-03-01 10:28:40|3727.5||3727||3727.5||3727||0
1646130530000|2022-03-01 10:28:50|3727.5||3727.5||3727.5||3727||0
1646130540000|2022-03-01 10:29:00|3727|3725.5|3726|3725|3727.5|3726.5|3726|3725|315
1646130560000|2022-03-01 10:29:20|3727|3725.5|3729|3727.5|3729|3728|3727|3725.5|2893
1646130570000|2022-03-01 10:29:30|3728.5|3727|3727|3725.5|3728.5|3727|3727|3725.5|321
1646130580000|2022-03-01 10:29:40|3727.5|3726|3726.5|3725.5|3728|3727|3726.5|3725.5|3062
1646130590000|2022-03-01 10:29:50|3727|3726|3727|3726|3727.5|3726|3727|3725.5|162
1646130600000|2022-03-01 10:30:00|3727.5|3726.5|3726.5|3725.5|3727.5|3726.5|3726.5|3725.5|940
1646130610000|2022-03-01 10:30:10|3726|3725|3725|3724|3726|3725|3724.5|3724|1157
1646130620000|2022-03-01 10:30:20|3724.5|3723.5|3723|3721.5|3725|3723.5|3722.5|3721.5|7656
1646130630000|2022-03-01 10:30:30|3722.5|3722|3725|3724|3725.5|3724|3722.5|3722|976
1646130640000|2022-03-01 10:30:40|3724.5|3724.5|3725.5|3724|3725.5|3724.5|3724.5|3724|24
1646130650000|2022-03-01 10:30:50|3726|3724.5|3727|3725.5|3727.5|3726.5|3726|3724|5099
1646130660000|2022-03-01 10:31:00|3727.5|3726|3726.5|3726|3728|3726.5|3726|3725|2423
1646130680000|2022-03-01 10:31:20|3727.5|3726.5|3727.5|3726.5|3728.5|3727.5|3727.5|3726.5|456
1646130690000|2022-03-01 10:31:30|3728|3727|3727.5|3726.5|3728.5|3727.5|3727.5|3726.5|46
1646130700000|2022-03-01 10:31:40|3728|3727|3728.5|3727.5|3728.5|3727.5|3728|3727|378
1646130720000|2022-03-01 10:32:00|3728|3727|3728.5|3727.5|3728.5|3727.5|3728|3726.5|41
1646130730000|2022-03-01 10:32:10|3728|3728|3729.5|3728.5|3730|3729|3728|3727.5|1738
1646130740000|2022-03-01 10:32:20|3730||3730||3730||3729||150
1646130750000|2022-03-01 10:32:30|3729.5||3730||3730||3729.5||236
1646130760000|2022-03-01 10:32:40|3729.5||3730||3730||3729.5||96
1646130770000|2022-03-01 10:32:50|3729.5|3729|3729.5|3728.5|3730|3729.5|3729.5|3728.5|0
1646130780000|2022-03-01 10:33:00|3730|3729|3730.5|3729.5|3731|3730|3730|3729|1558
1646130790000|2022-03-01 10:33:10|3730|3729|3728|3727.5|3730|3729|3727.5|3727|839
1646130800000|2022-03-01 10:33:20|3728.5|3727|3728.5|3727|3728.5|3727.5|3728|3727|389
1646130810000|2022-03-01 10:33:30|3728|3727.5|3728|3727|3728.5|3727.5|3728|3727|381
1646130820000|2022-03-01 10:33:40|3728.5|3727.5|3729.5|3728.5|3730.5|3729|3728.5|3727.5|2194
1646130830000|2022-03-01 10:33:50|3729|3728|3728|3727|3729.5|3728|3727.5|3727|873
1646130840000|2022-03-01 10:34:00|3729|3728|3729|3728|3729|3728|3728.5|3728|1
1646130860000|2022-03-01 10:34:20|3728.5|3728.5|3729|3728|3729|3728.5|3728|3727|79
1646130870000|2022-03-01 10:34:30|3728.5|3728.5|3729|3728|3729.5|3728.5|3728.5|3728|728
1646130880000|2022-03-01 10:34:40|3728.5|3727.5|3727.5|3726.5|3728.5|3727.5|3727.5|3726.5|2224
1646130890000|2022-03-01 10:34:50|3728||3727.5||3728||3727.5||0
1646130910000|2022-03-01 10:35:10|3728|3727|3727.5|3726|3728|3727|3727|3726|192
1646130920000|2022-03-01 10:35:20|3727|3726.5|3727.5|3727|3728.5|3727.5|3727|3726.5|515
1646130930000|2022-03-01 10:35:30|3727|3726.5|3727.5|3726.5|3727.5|3726.5|3727|3726|126
1646130940000|2022-03-01 10:35:40|3727|3726|3727.5|3726.5|3728|3726.5|3727|3726|253
1646130950000|2022-03-01 10:35:50|3728|3727|3728|3726.5|3728|3727|3727.5|3726.5|0
1646130960000|2022-03-01 10:36:00|3727.5|3726|3729|3727.5|3729|3728|3727.5|3726|641
1646130970000|2022-03-01 10:36:10|3728.5|3727|3729.5|3728.5|3729.5|3728.5|3728.5|3727|302
1646130980000|2022-03-01 10:36:20|3730|3729|3730|3728.5|3730.5|3729|3729.5|3728.5|1274
1646130990000|2022-03-01 10:36:30|3730.5|3729|3731|3729.5|3732|3731|3730.5|3729|3099
1646131000000|2022-03-01 10:36:40|3730.5||3731||3731||3730.5||127
1646131010000|2022-03-01 10:36:50|||||||||223
1646131020000|2022-03-01 10:37:00|3730.5|3730|3731.5|3730.5|3731.5|3730.5|3730|3729.5|1903
1646131030000|2022-03-01 10:37:10|3731|3730|3729|3728|3731|3730|3729|3728|1751
1646131040000|2022-03-01 10:37:20|3729.5|3728.5|3730.5|3729|3730.5|3729|3729|3728.5|457
1646131050000|2022-03-01 10:37:30|3730|3728.5|3730|3728.5|3730.5|3729|3729.5|3728.5|222
1646131060000|2022-03-01 10:37:40|3729.5|3728|3729|3728|3730|3728|3728.5|3728|530
1646131070000|2022-03-01 10:37:50|3729.5|3728.5|3729.5|3728|3729.5|3728.5|3729.5|3728|77
1646131080000|2022-03-01 10:38:00|3729|3727.5|3729|3727.5|3729|3727.5|3728.5|3727.5|603
1646131090000|2022-03-01 10:38:10|3728.5|3727|3728|3727|3728.5|3727|3727.5|3727|802
1646131100000|2022-03-01 10:38:20|3727.5|3726.5|3726.5|3725|3727.5|3726.5|3726.5|3725|1567
1646131110000|2022-03-01 10:38:30|3726||3726.5||3726.5||3726||0
1646131140000|2022-03-01 10:39:00|3727.5|3726|3727|3726|3727.5|3726.5|3727|3726|978
1646131150000|2022-03-01 10:39:10|3726.5|3725.5|3727|3726|3727|3726|3726.5|3725|218
1646131160000|2022-03-01 10:39:20|3727.5|3725.5|3727|3726.5|3727.5|3726.5|3727|3725.5|435
1646131170000|2022-03-01 10:39:30|3728|3727|3728|3727|3728.5|3727|3728|3727|32
1646131180000|2022-03-01 10:39:40|3727.5|3726.5|3727.5|3726.5|3727.5|3726.5|3727.5|3726|30
1646131190000|2022-03-01 10:39:50|3727|3726|3726.5|3725|3727|3726|3726|3725|696
1646131200000|2022-03-01 10:40:00|3727|3725.5|3726|3725|3727.5|3726.5|3726|3725|502
1646131210000|2022-03-01 10:40:10|3727|3725.5|3728|3726.5|3728|3727|3727|3725.5|551
1646131220000|2022-03-01 10:40:20|3727.5|3726|3727|3726|3727.5|3726|3727|3726|2
1646131230000|2022-03-01 10:40:30|3726.5|3725.5|3726|3725|3726.5|3725.5|3726|3725|79
1646131240000|2022-03-01 10:40:40|3726.5|3725.5|3726.5|3725.5|3727|3726|3726.5|3725.5|1267
1646131260000|2022-03-01 10:41:00|3726|3725|3726|3725|3726|3725|3725.5|3724.5|820
1646131270000|2022-03-01 10:41:10|3725.5|3725.5|3725.5|3724|3725.5|3725.5|3725.5|3724|1920
1646131280000|2022-03-01 10:41:20|3725|3723.5|3723.5|3723|3725.5|3725|3723.5|3723|1122
1646131290000|2022-03-01 10:41:30|3724||3724||3724||3724||0
1646131300000|2022-03-01 10:41:40|3723.5|3722.5|3724.5|3723.5|3724.5|3723.5|3721.5|3720.5|889
1646131310000|2022-03-01 10:41:50|3724|3723|3724.5|3723.5|3724.5|3723.5|3723.5|3722.5|84
1646131320000|2022-03-01 10:42:00|3725|3724|3725.5|3724|3725.5|3724|3725|3724|297
1646131340000|2022-03-01 10:42:20||3724.5||3724.5||3724.5||3724.5|61
1646131350000|2022-03-01 10:42:30|3725|3725|3723.5|3722.5|3725.5|3725|3723.5|3722.5|4306
1646131360000|2022-03-01 10:42:40|3724|3723|3724|3723|3724|3723.5|3724|3723|604
1646131370000|2022-03-01 10:42:50||3722.5||3723||3723||3722.5|0
1646131380000|2022-03-01 10:43:00|3724.5|3723.5|3725|3723.5|3725|3724|3724.5|3723.5|2124
1646131390000|2022-03-01 10:43:10|3725.5|3724|3725|3724.5|3725.5|3725|3725|3724|1778
1646131400000|2022-03-01 10:43:20|3725.5|3724|3725|3724|3725.5|3724.5|3725|3724|1051
1646131410000|2022-03-01 10:43:30|3724.5|3723.5|3724|3723|3724.5|3723.5|3723.5|3723|223
1646131420000|2022-03-01 10:43:40|3724.5|3723.5|3725|3724|3725.5|3725|3724|3723.5|4272
1646131430000|2022-03-01 10:43:50|3724.5|3723.5|3724|3723.5|3724.5|3724|3724|3723|704
1646131440000|2022-03-01 10:44:00|3723.5|3723|3724|3723|3724|3723|3723.5|3722.5|1078
1646131450000|2022-03-01 10:44:10|3724.5|3723.5|3724.5|3723.5|3724.5|3724|3724.5|3723|1532
1646131460000|2022-03-01 10:44:20|3725|3724|3725.5|3724.5|3725.5|3724.5|3725|3724|713
1646131470000|2022-03-01 10:44:30|3725|3724|3724.5|3723|3725|3724.5|3724|3723|820
1646131480000|2022-03-01 10:44:40|3724|3723.5|3723.5|3723|3724|3723.5|3723.5|3723|0
1646131490000|2022-03-01 10:44:50|3723|3722.5|3722.5|3721.5|3723|3722.5|3722.5|3721.5|463
1646131500000|2022-03-01 10:45:00||3721||3721||3721||3721|0
1646131510000|2022-03-01 10:45:10||3721.5||3721||3721.5||3721|0
1646131520000|2022-03-01 10:45:20|3722||3722||3722||3722||0
1646131530000|2022-03-01 10:45:30|3723|3721.5|3723|3721.5|3723|3721.5|3723|3721.5|326
1646131540000|2022-03-01 10:45:40||3722||3721.5||3722||3721.5|0
1646131550000|2022-03-01 10:45:50|3722|3721|3722.5|3721.5|3723|3721.5|3722|3721|687
1646131560000|2022-03-01 10:46:00|3723|3721|3722|3721|3723|3721|3722|3721|0
1646131570000|2022-03-01 10:46:10|3722.5|3721.5|3723.5|3722.5|3723.5|3722.5|3722.5|3721.5|361
1646131580000|2022-03-01 10:46:20||3722||3722||3722.5||3722|0
1646131590000|2022-03-01 10:46:30|3723||3723||3723||3723||0
1646131620000|2022-03-01 10:47:00|3722.5|3721|3721|3720|3722.5|3721.5|3721|3720|1262
1646131630000|2022-03-01 10:47:10|3720.5||3721||3721||3720.5||188
1646131640000|2022-03-01 10:47:20|3720.5||3721||3721||3720.5||432
1646131650000|2022-03-01 10:47:30|3721.5|3720.5|3723|3722|3723.5|3722.5|3721.5|3720.5|406
1646131660000|2022-03-01 10:47:40|3723.5|3722.5|3723.5|3722.5|3723.5|3722.5|3723.5|3722.5|0
1646131670000|2022-03-01 10:47:50|3723|3722|3723.5|3722.5|3723.5|3722.5|3723|3722|291
1646131680000|2022-03-01 10:48:00||3723||3722.5||3723||3722.5|0
1646131690000|2022-03-01 10:48:10|||||||||28
1646131700000|2022-03-01 10:48:20|3724|3723|3724.5|3723.5|3725.5|3724.5|3724|3723|2130
1646131710000|2022-03-01 10:48:30|3724|3723|3723.5|3722.5|3724|3723|3723.5|3722.5|822
1646131740000|2022-03-01 10:49:00|3723|3722|3723|3722|3723|3722|3723|3722|86
1646131750000|2022-03-01 10:49:10|3723.5|3722.5|3723.5|3722.5|3723.5|3722.5|3723.5|3722.5|0
1646131760000|2022-03-01 10:49:20|3724|3723|3725|3723.5|3725|3724|3723.5|3722.5|1334
1646131780000|2022-03-01 10:49:40||3724||3724||3724.5||3724|115
1646131790000|2022-03-01 10:49:50|3725.5|3724.5|3726.5|3725|3726.5|3725.5|3725.5|3724.5|820
1646131800000|2022-03-01 10:50:00|3726|3724.5|3726|3725|3726|3725|3725.5|3724.5|0
1646131810000|2022-03-01 10:50:10|3726.5|3725.5|3726.5|3725.5|3726.5|3725.5|3726.5|3725|122
1646131820000|2022-03-01 10:50:20|3726|3725|3726.5|3725.5|3726.5|3725.5|3726|3725|400
1646131830000|2022-03-01 10:50:30|3727|3726|3728|3727|3728|3727.5|3726.5|3726|2104
1646131840000|2022-03-01 10:50:40|3728.5|3727.5|3730.5|3729|3730.5|3729|3728.5|3727.5|1335
1646131850000|2022-03-01 10:50:50|3730|3729.5|3729|3728|3730|3729.5|3729|3728|63
1646131860000|2022-03-01 10:51:00|3729.5|3728.5|3729.5|3728|3729.5|3728.5|3729|3728|0
1646131870000|2022-03-01 10:51:10|3730|3728.5|3731|3730|3731|3730.5|3730|3728|50
1646131880000|2022-03-01 10:51:20|3730.5|3729.5|3730.5|3729|3730.5|3729.5|3729.5|3728.5|1214
1646131890000|2022-03-01 10:51:30|3731|3729.5|3732|3731|3732|3731|3731|3729.5|6
1646131900000|2022-03-01 10:51:40||3730.5||3731||3731||3730.5|0
1646131910000|2022-03-01 10:51:50|3733|3731.5|3734.5|3733.5|3734.5|3733.5|3732.5|3731.5|1547
1646131920000|2022-03-01 10:52:00|3735|3734|3734.5|3733.5|3735|3734|3734.5|3733.5|867
1646131930000|2022-03-01 10:52:10|3735||3735||3735||3735||0
1646131940000|2022-03-01 10:52:20|3734.5|3733|3734|3733.5|3734.5|3733.5|3734|3733|383
1646131950000|2022-03-01 10:52:30|3733.5|3733|3735|3734|3735|3734|3733.5|3733|422
1646131960000|2022-03-01 10:52:40|3735.5|3734.5|3736.5|3735.5|3736.5|3735.5|3735.5|3734.5|985
1646131970000|2022-03-01 10:52:50|3736|3734.5|3736|3734.5|3736|3735|3735.5|3734.5|179
1646131980000|2022-03-01 10:53:00|3735.5||3735.5||3735.5||3735.5||220
1646131990000|2022-03-01 10:53:10|3735|3734|3736|3734.5|3736.5|3735|3734|3733|1645
1646132000000|2022-03-01 10:53:20|3735.5|3735|3736|3735|3736|3735|3735.5|3735|0
1646132010000|2022-03-01 10:53:30|3736.5|3734.5|3735.5|3734|3736.5|3734.5|3735|3734|929
1646132020000|2022-03-01 10:53:40|3735|3733.5|3734.5|3733.5|3735|3733.5|3734.5|3733.5|565
1646132030000|2022-03-01 10:53:50|3735|3734|3735|3733.5|3735.5|3734|3734.5|3733.5|0
1646132040000|2022-03-01 10:54:00|3734.5|3734|3734.5|3733.5|3735.5|3734.5|3734.5|3733.5|1336
1646132050000|2022-03-01 10:54:10|3735.5|3733|3735.5|3734.5|3736|3734.5|3735|3733|301
1646132060000|2022-03-01 10:54:20||3735||3734.5||3735||3734.5|58
1646132070000|2022-03-01 10:54:30|3735||3735.5||3735.5||3735||0
1646132080000|2022-03-01 10:54:40|3735|3733.5|3734.5|3733.5|3735|3733.5|3734.5|3733.5|546
1646132090000|2022-03-01 10:54:50|3734|3733|3732.5|3731.5|3734|3733|3732.5|3731.5|576
1646132100000|2022-03-01 10:55:00|3732|3731|3731.5|3730.5|3732|3731|3731.5|3730.5|199
1646132110000|2022-03-01 10:55:10|3732|3731|3733.5|3733|3734|3733|3732|3730.5|233
1646132120000|2022-03-01 10:55:20|3734|3732.5|3732.5|3731|3734|3732.5|3732|3731|342
1646132130000|2022-03-01 10:55:30|3733|3731.5|3732.5|3731|3733.5|3732.5|3732.5|3731|145
1646132140000|2022-03-01 10:55:40||3731.5||3731.5||3732||3731.5|0
1646132150000|2022-03-01 10:55:50|3732|3731|3732.5|3731.5|3732.5|3732|3732|3730.5|0
1646132160000|2022-03-01 10:56:00|3733|3732|3733.5|3732|3733.5|3732|3732.5|3731.5|1
1646132170000|2022-03-01 10:56:10|3733|3731.5|3733.5|3732.5|3733.5|3732.5|3732.5|3731.5|0
1646132180000|2022-03-01 10:56:20||3732||3732.5||3732.5||3732|0
1646132190000|2022-03-01 10:56:30|3732.5|3732|3733|3732|3733.5|3732|3732.5|3731.5|146
1646132200000|2022-03-01 10:56:40|3732.5|3731|3731.5|3730.5|3732.5|3731|3731.5|3730.5|432
1646132210000|2022-03-01 10:56:50|3731|3730|3730.5|3729|3731.5|3730|3730|3729|267
1646132220000|2022-03-01 10:57:00|3731|3729.5|3731|3730|3731|3730|3731|3729.5|0
1646132230000|2022-03-01 10:57:10|3731.5|3730.5|3733|3732|3733|3732|3731.5|3730.5|483
1646132270000|2022-03-01 10:57:50|3732.5||3733||3733||3732.5||0
1646132300000|2022-03-01 10:58:20|||||||||393
1646132310000|2022-03-01 10:58:30|||||||||127
1646132320000|2022-03-01 10:58:40|3732.5|3732.5|3734.5|3733|3734.5|3733|3732.5|3732.5|314
1646132330000|2022-03-01 10:58:50|3734||3734||3734||3734||0
1646132340000|2022-03-01 10:59:00|3733.5|3732.5|3732.5|3732|3733.5|3733|3732.5|3731.5|751
1646132350000|2022-03-01 10:59:10|3733|3732.5|3733.5|3732.5|3733.5|3732.5|3733|3732.5|363
1646132380000|2022-03-01 10:59:40|3733|3732|3733.5|3732|3733.5|3732|3733|3732|0
1646132390000|2022-03-01 10:59:50|3733|3731.5|3732.5|3731|3733|3731.5|3732.5|3731|437
1646132400000|2022-03-01 11:00:00|3732|3730.5|3731.5|3731|3732|3731|3731|3730|941
1646132410000|2022-03-01 11:00:10|3731|3730.5|3731|3730|3731|3730.5|3730.5|3729|344
1646132420000|2022-03-01 11:00:20|3730.5|3729.5|3730.5|3729.5|3730.5|3729.5|3730|3728.5|843
1646132430000|2022-03-01 11:00:30|3731|3730|3731|3730|3731.5|3730|3730.5|3729|268
1646132440000|2022-03-01 11:00:40|3730.5|3729.5|3730|3729|3731|3729.5|3730|3729|0
1646132450000|2022-03-01 11:00:50|3731|3729.5|3731|3729.5|3731|3729.5|3731|3729.5|11
1646132460000|2022-03-01 11:01:00|3730.5|3730|3730|3729.5|3730.5|3730|3730|3729|0
1646132470000|2022-03-01 11:01:10|3729.5|3728.5|3731|3730|3731|3730|3729.5|3728.5|144
1646132480000|2022-03-01 11:01:20|3730.5|3729.5|3731|3730|3731.5|3730|3730.5|3729.5|0
1646132490000|2022-03-01 11:01:30|3731.5|3729.5|3729.5|3728.5|3731.5|3729.5|3729.5|3728.5|0
1646132500000|2022-03-01 11:01:40|3729|3728|3729.5|3728|3729.5|3728|3729|3728|96
1646132510000|2022-03-01 11:01:50|3729||3729||3729.5||3729||0
1646132520000|2022-03-01 11:02:00|3728.5|3727|3727|3726|3728.5|3727|3726.5|3726|1667
1646132530000|2022-03-01 11:02:10|3726.5||3727||3727.5||3726.5||0
1646132540000|2022-03-01 11:02:20|3727.5||3726.5||3727.5||3726.5||0
1646132550000|2022-03-01 11:02:30|3727|3726.5|3728|3726.5|3728|3727|3727|3726.5|0
1646132560000|2022-03-01 11:02:40|3727.5|3726|3727.5|3726|3727.5|3726|3727.5|3726|0
1646132570000|2022-03-01 11:02:50|3727||3727.5||3727.5||3727||0
1646132580000|2022-03-01 11:03:00|3727|3725.5|3727|3726|3727.5|3726|3725|3724.5|1640
1646132590000|2022-03-01 11:03:10|3727.5||3727||3727.5||3727||417
1646132600000|2022-03-01 11:03:20|3726.5|3725.5|3727|3725.5|3727|3725.5|3726.5|3725.5|0
1646132610000|2022-03-01 11:03:30|3726.5|3726|3727|3726|3727|3726.5|3726.5|3725.5|1552
1646132620000|2022-03-01 11:03:40|3727.5|3726.5|3727.5|3726.5|3727.5|3726.5|3727.5|3726.5|336
1646132630000|2022-03-01 11:03:50|||||||||50
1646132640000|2022-03-01 11:04:00|3728|3727|3728.5|3727|3729|3728|3727.5|3727|377
1646132650000|2022-03-01 11:04:10|3728||3728.5||3728.5||3728||0
1646132660000|2022-03-01 11:04:20|3728||3728||3728||3728||0
1646132670000|2022-03-01 11:04:30|3728.5|3727.5|3729.5|3728.5|3730.5|3729.5|3728.5|3727.5|1580
1646132680000|2022-03-01 11:04:40|3730|3729|3730.5|3729.5|3730.5|3729.5|3730|3728.5|550
1646132690000|2022-03-01 11:04:50|3730|3728.5|3730|3729|3730|3729|3729.5|3728.5|2617
1646132700000|2022-03-01 11:05:00|3730.5|3729.5|3730.5|3729.5|3731.5|3730|3730.5|3729.5|1547
1646132710000|2022-03-01 11:05:10|3730|3729|3728|3726.5|3730|3729|3727.5|3726.5|3627
1646132720000|2022-03-01 11:05:20|||||||||20
1646132730000|2022-03-01 11:05:30|3728.5|3727|3728.5|3727.5|3729|3728|3728.5|3727|504
1646132740000|2022-03-01 11:05:40|3728||3728.5||3728.5||3728||238
1646132750000|2022-03-01 11:05:50|3729||3729||3729||3729||92
1646132760000|2022-03-01 11:06:00|3728.5||3729||3729||3728.5||0
1646132770000|2022-03-01 11:06:10|3728.5|3728|3729|3728|3729|3728|3728.5|3728|666
1646132790000|2022-03-01 11:06:30|3728.5|3727.5|3727|3726|3728.5|3727.5|3727|3726|825
1646132800000|2022-03-01 11:06:40|3726.5|3725.5|3726.5|3725.5|3727|3725.5|3726.5|3725.5|136
1646132810000|2022-03-01 11:06:50|3727|3726|3727.5|3726|3727.5|3726.5|3726.5|3725.5|304
1646132820000|2022-03-01 11:07:00|3727|3725.5|3726|3725|3727|3725.5|3725|3724|544
1646132840000|2022-03-01 11:07:20|3726.5|3725.5|3727|3725.5|3727|3725.5|3726.5|3725.5|198
1646132850000|2022-03-01 11:07:30|3726.5||3727||3727||3726.5||0
1646132860000|2022-03-01 11:07:40||3726||3726||3726.5||3725.5|181
1646132870000|2022-03-01 11:07:50|3728|3726.5|3728|3726.5|3728|3727|3727|3726.5|100
1646132880000|2022-03-01 11:08:00|3727.5|3726|3727|3726|3727.5|3726|3726.5|3726|0
1646132890000|2022-03-01 11:08:10|3727.5|3726.5|3728|3726.5|3728|3727|3727.5|3726.5|0
1646132900000|2022-03-01 11:08:20|3728.5|3727|3728|3727|3728.5|3727|3728|3726.5|0
1646132910000|2022-03-01 11:08:30|3727.5|3726.5|3725.5|3724.5|3727.5|3726.5|3725.5|3724.5|336
1646132920000|2022-03-01 11:08:40|3726||3726||3726||3726||0
1646132930000|2022-03-01 11:08:50|3725.5|3724|3725.5|3724|3726|3724|3724.5|3723.5|1169
1646132940000|2022-03-01 11:09:00|3725|3724.5|3725.5|3724|3725.5|3725|3725|3724|450
1646132950000|2022-03-01 11:09:10|3725||3725||3725.5||3725||0
1646132960000|2022-03-01 11:09:20|3724.5|3723.5|3724|3722.5|3725|3723.5|3723|3721.5|2139
1646132970000|2022-03-01 11:09:30|3724.5|3723|3724.5|3723.5|3724.5|3723.5|3724.5|3723|0
1646132980000|2022-03-01 11:09:40|3724|3723|3723.5|3722.5|3724.5|3723.5|3723.5|3722.5|373
1646132990000|2022-03-01 11:09:50|3723|3722|3722|3721|3723.5|3722|3721.5|3721|5086
1646133000000|2022-03-01 11:10:00|3721.5|3720.5|3720.5|3719.5|3721.5|3720.5|3720.5|3719.5|934
1646133010000|2022-03-01 11:10:10|3721|3720|3720.5|3719.5|3721|3720|3720.5|3719.5|223
1646133020000|2022-03-01 11:10:20|3721|3720|3720.5|3719.5|3721|3720|3720.5|3719.5|116
1646133030000|2022-03-01 11:10:30|3720|3719|3720.5|3719.5|3720.5|3720|3718|3717|1331
1646133040000|2022-03-01 11:10:40|3721|3720.5|3722|3721|3722|3721|3721|3720|1067
1646133050000|2022-03-01 11:10:50|3721.5|3720.5|3722|3720.5|3722|3721|3721.5|3720.5|82
1646133060000|2022-03-01 11:11:00||3721||3721||3721||3720.5|0
1646133070000|2022-03-01 11:11:10|3721.5|3720.5|3721.5|3720.5|3722|3720.5|3720.5|3719|263
1646133080000|2022-03-01 11:11:20|3721|3720|3721|3719.5|3721|3720|3721|3719.5|300
1646133090000|2022-03-01 11:11:30|3721.5|3720|3721|3719.5|3721.5|3721|3720.5|3719.5|106
1646133100000|2022-03-01 11:11:40|3720.5||3720.5||3720.5||3720.5||0
1646133110000|2022-03-01 11:11:50|3720|3719|3719.5|3718|3720|3719|3719|3717.5|205
1646133120000|2022-03-01 11:12:00|||||||||34
1646133130000|2022-03-01 11:12:10|3720|3718.5|3719.5|3719|3720|3719|3719.5|3718.5|925
1646133140000|2022-03-01 11:12:20|3719|3718.5|3719.5|3718|3719.5|3718.5|3719|3718|79
1646133150000|2022-03-01 11:12:30|3719|3718.5|3718|3716.5|3719|3719|3717.5|3716.5|950
1646133160000|2022-03-01 11:12:40|3717.5|3715.5|3716.5|3715.5|3717.5|3716|3716.5|3715.5|533
1646133170000|2022-03-01 11:12:50|3717||3717||3717||3717||1506
1646133180000|2022-03-01 11:13:00|3716.5|3715|3716|3715|3716.5|3715|3715.5|3715|422
1646133190000|2022-03-01 11:13:10|3716.5|3715.5|3716.5|3715.5|3717|3716|3716.5|3715|932
1646133200000|2022-03-01 11:13:20|3716|3715|3716|3715|3716.5|3715|3716|3715|209
1646133210000|2022-03-01 11:13:30|3715.5|3714.5|3714.5|3714|3715.5|3714.5|3714|3712.5|697
1646133220000|2022-03-01 11:13:40|3715|3713.5|3715|3713.5|3715|3713.5|3715|3713.5|1
1646133230000|2022-03-01 11:13:50|3714.5|3713|3714.5|3713|3714.5|3713|3713.5|3712.5|0
1646133240000|2022-03-01 11:14:00|3714|3713.5|3714|3712.5|3714.5|3713.5|3713.5|3712.5|1124
1646133250000|2022-03-01 11:14:10|3713.5||3713.5||3714||3713.5||0
1646133270000|2022-03-01 11:14:30|3714|3713|3713.5|3712.5|3715|3714|3713.5|3712.5|2404
1646133290000|2022-03-01 11:14:50|||||||||7
1646133300000|2022-03-01 11:15:00|3713|3712|3715|3713.5|3715|3713.5|3712.5|3711|3603
1646133310000|2022-03-01 11:15:10|3715.5|3714|3717|3716|3717.5|3716|3715.5|3714|1907
1646133320000|2022-03-01 11:15:20|3716.5|3715.5|3716|3715|3716.5|3715.5|3715.5|3715|557
1646133330000|2022-03-01 11:15:30|3715.5|3714.5|3716|3714.5|3716|3714.5|3715.5|3714.5|24
1646133340000|2022-03-01 11:15:40|3716.5|3715|3716|3715.5|3716.5|3715.5|3716|3715|328
1646133350000|2022-03-01 11:15:50|3717||3716.5||3717||3716.5||304
1646133360000|2022-03-01 11:16:00|3716|3715|3716|3714.5|3716.5|3715.5|3715.5|3714.5|509
1646133370000|2022-03-01 11:16:10|3715.5||3716||3716||3715.5||0
1646133380000|2022-03-01 11:16:20|||||||||345
1646133390000|2022-03-01 11:16:30|3715.5|3715|3715.5|3714.5|3716|3715|3715.5|3714.5|351
1646133400000|2022-03-01 11:16:40|3715|3714|3714.5|3713|3715|3714|3714|3713|840
1646133420000|2022-03-01 11:17:00|3715|3713.5|3715.5|3714|3715.5|3714.5|3714.5|3713.5|1822
1646133430000|2022-03-01 11:17:10|3715|3714.5|3715.5|3714|3716|3715|3715|3714|750
1646133440000|2022-03-01 11:17:20|3715|3713.5|3714|3713.5|3715|3713.5|3714|3713.5|0
1646133450000|2022-03-01 11:17:30|3713.5|3712.5|3712.5|3711.5|3713.5|3713|3712|3711|543
1646133460000|2022-03-01 11:17:40|3713.5|3712|3713.5|3712|3714|3713|3713|3712|319
1646133470000|2022-03-01 11:17:50|3714|3712.5|3713|3712|3715|3714|3713|3712|1285
1646133480000|2022-03-01 11:18:00|3713.5|3712.5|3716|3714.5|3716|3714.5|3713.5|3712.5|2862
1646133490000|2022-03-01 11:18:10|3715.5|3714|3714|3713|3715.5|3714|3714|3713|689
1646133500000|2022-03-01 11:18:20|3714.5|3713.5|3715.5|3714|3716|3714|3714.5|3713|811
1646133510000|2022-03-01 11:18:30|3715||3715.5||3715.5||3715||0
1646133520000|2022-03-01 11:18:40|3716|3714.5|3716|3715|3717.5|3716|3716|3714.5|1963
1646133530000|2022-03-01 11:18:50|||||||||147
1646133540000|2022-03-01 11:19:00|3715.5|3714|3715|3714.5|3715.5|3715|3715|3714|168
1646133550000|2022-03-01 11:19:10|3715.5||3715.5||3716||3715||848
1646133560000|2022-03-01 11:19:20|3715|3714|3714.5|3714|3715|3714|3714.5|3714|934
1646133570000|2022-03-01 11:19:30|3715||3715||3715.5||3715||1188
1646133590000|2022-03-01 11:19:50|||||||||75
1646133600000|2022-03-01 11:20:00|3715.5|3714.5|3714.5|3714|3715.5|3714.5|3714.5|3714|468
1646133610000|2022-03-01 11:20:10|3715||3715||3715||3715||1761
1646133620000|2022-03-01 11:20:20|3714.5|3713|3714|3713|3714.5|3713.5|3714|3713|367
1646133630000|2022-03-01 11:20:30|3714.5|3713.5|3715|3713.5|3715|3713.5|3714|3713|746
1646133640000|2022-03-01 11:20:40||3714||3713.5||3714.5||3713.5|335
1646133650000|2022-03-01 11:20:50|3715.5|3714|3717|3715.5|3717|3716|3715.5|3714|2070
1646133660000|2022-03-01 11:21:00|3716.5|3716|3717|3715.5|3718|3717|3716.5|3715.5|1588
1646133670000|2022-03-01 11:21:10|3716.5|3715|3715.5|3714.5|3716.5|3715|3714.5|3713.5|586
1646133680000|2022-03-01 11:21:20|3716||3715.5||3716||3715.5||0
1646133690000|2022-03-01 11:21:30|3715|3714|3715|3714|3715|3714|3715|3714|641
1646133700000|2022-03-01 11:21:40|3715.5||3715.5||3715.5||3715.5||1388
1646133710000|2022-03-01 11:21:50|3715||3715.5||3715.5||3715||0
1646133720000|2022-03-01 11:22:00|3715|3714.5|3716|3715|3717.5|3716|3715|3714.5|1600
1646133730000|2022-03-01 11:22:10|3716.5|3715.5|3716.5|3715.5|3716.5|3715.5|3716.5|3715.5|78
1646133740000|2022-03-01 11:22:20|3717|3716|3718|3716.5|3718.5|3717.5|3717|3716|1222
1646133750000|2022-03-01 11:22:30|3718.5|3717|3718.5|3717.5|3719|3717.5|3718.5|3717|251
1646133760000|2022-03-01 11:22:40|3718|3716.5|3718|3716.5|3718|3716.5|3717.5|3716.5|84
1646133770000|2022-03-01 11:22:50|3717.5||3717.5||3718||3717||57
1646133780000|2022-03-01 11:23:00|3717|3716|3717|3716|3717|3716|3717|3716|468
1646133790000|2022-03-01 11:23:10|3716.5|3715.5|3717|3716|3717|3716|3716.5|3715.5|639
1646133800000|2022-03-01 11:23:20|3716.5||3716.5||3716.5||3716.5||0
1646133810000|2022-03-01 11:23:30|3717|3716.5|3717.5|3716.5|3718.5|3717|3717|3716.5|358
1646133820000|2022-03-01 11:23:40|3718|3717|3716.5|3716|3718|3717|3716.5|3716|136
1646133830000|2022-03-01 11:23:50|3717|3716.5|3716.5|3715.5|3717|3716.5|3716.5|3715.5|567
1646133840000|2022-03-01 11:24:00|||||||||968
1646133850000|2022-03-01 11:24:10|||||||||77
1646133870000|2022-03-01 11:24:30|3716|3715|3716|3715|3716.5|3715|3715|3714.5|2491
1646133900000|2022-03-01 11:25:00|3716.5|3714.5|3715.5|3714|3716.5|3715|3714.5|3714|1710
1646133910000|2022-03-01 11:25:10|3716|3714.5|3716.5|3715.5|3716.5|3715.5|3716|3714.5|684
1646133920000|2022-03-01 11:25:20|3716|3715|3716.5|3715|3716.5|3715.5|3716|3715|1121
1646133930000|2022-03-01 11:25:30|3716|3715.5|3717|3716|3717|3716.5|3716|3715.5|1
1646133940000|2022-03-01 11:25:40|3716.5|3715.5|3715.5|3714.5|3716.5|3715.5|3714.5|3714|992
1646133950000|2022-03-01 11:25:50||3714||3714.5||3714.5||3714|160
1646133960000|2022-03-01 11:26:00|3715|3714|3715|3714|3715|3714|3714.5|3714|32
1646133970000|2022-03-01 11:26:10|3715.5|3714.5|3714.5|3714|3715.5|3714.5|3714.5|3714|0
1646133990000|2022-03-01 11:26:30|3714|3713.5|3715|3713.5|3715|3714|3714|3713|2531
1646134000000|2022-03-01 11:26:40|3715.5|3714|3715.5|3714.5|3715.5|3714.5|3715.5|3714|87
1646134010000|2022-03-01 11:26:50||3715||3715||3715||3715|1100
1646134020000|2022-03-01 11:27:00|3715|3714.5|3715.5|3714|3715.5|3714.5|3715|3714|396
1646134030000|2022-03-01 11:27:10|3715||3715.5||3715.5||3715||0
1646134040000|2022-03-01 11:27:20|3715||3715||3715||3715||0
1646134050000|2022-03-01 11:27:30|3715.5|3714.5|3716.5|3715|3716.5|3715|3715.5|3714.5|2253
1646134060000|2022-03-01 11:27:40|3716||3716||3716||3716||0
1646134080000|2022-03-01 11:28:00|3716.5|3714.5|3715.5|3714.5|3716.5|3714.5|3715.5|3714.5|318
1646134090000|2022-03-01 11:28:10|3716||3716||3716||3716||0
1646134100000|2022-03-01 11:28:20|3715.5||3715.5||3715.5||3715.5||0
1646134110000|2022-03-01 11:28:30|3716||3715.5||3716||3715.5||0
1646134120000|2022-03-01 11:28:40|||||||||77
1646134130000|2022-03-01 11:28:50|3715|3714|3715|3714.5|3715|3714.5|3714.5|3713.5|32
1646134140000|2022-03-01 11:29:00|3714.5|3714|3713.5|3712.5|3714.5|3714|3713.5|3712.5|816
1646134150000|2022-03-01 11:29:10|||||||||2
1646134160000|2022-03-01 11:29:20|3714|3713|3715|3713.5|3715|3714|3714|3713|765
1646134170000|2022-03-01 11:29:30|||||||||99
1646134180000|2022-03-01 11:29:40|3714.5|3714|3715|3714|3715|3714|3714.5|3714|180
1646134190000|2022-03-01 11:29:50|3715.5|3713.5|3716|3714.5|3716|3714.5|3715.5|3713.5|1021
1646134200000|2022-03-01 11:30:00|3715.5|3715|3715.5|3714.5|3715.5|3715|3715.5|3714.5|1700
1646134210000|2022-03-01 11:30:10|3715|3714|3715.5|3714|3715.5|3714|3714.5|3714|1291
1646134220000|2022-03-01 11:30:20|3715|3714.5|3716|3715.5|3716|3715.5|3715|3714.5|719
1646134230000|2022-03-01 11:30:30|3715.5|3715|3715.5|3714.5|3715.5|3715.5|3715.5|3714.5|526
1646134240000|2022-03-01 11:30:40||3715||3715||3715||3715|1
1646134250000|2022-03-01 11:30:50|3716|3715.5|3716.5|3715.5|3716.5|3715.5|3716|3715.5|728
1646134260000|2022-03-01 11:31:00|3716|3715|3715.5|3714.5|3716|3715|3715|3714|1131
1646134270000|2022-03-01 11:31:10||3714||3714.5||3714.5||3714|0
1646134280000|2022-03-01 11:31:20|3716|3715|3716.5|3715|3716.5|3715|3715.5|3715|0
1646134290000|2022-03-01 11:31:30||3715.5||3715.5||3715.5||3715.5|0
1646134300000|2022-03-01 11:31:40||3715||3715.5||3716||3715|9
1646134310000|2022-03-01 11:31:50|3717|3716|3717|3715.5|3717|3716|3717|3715.5|65
1646134320000|2022-03-01 11:32:00|3717.5|3716|3718|3717|3718|3717|3717.5|3716|0
1646134330000|2022-03-01 11:32:10|3718.5|3717.5|3719|3717.5|3719|3717.5|3718.5|3717.5|2
1646134340000|2022-03-01 11:32:20|3719.5|3718|3719.5|3718|3719.5|3718.5|3719|3717.5|0
1646134350000|2022-03-01 11:32:30|3719||3719.5||3719.5||3719||0
1646134360000|2022-03-01 11:32:40|3719|3718.5|3719.5|3718.5|3719.5|3718.5|3719|3718|157
1646134370000|2022-03-01 11:32:50|3719|3718|3719|3718|3719|3718|3719|3718|470
1646134380000|2022-03-01 11:33:00|||||||||332
1646134400000|2022-03-01 11:33:20|||||||||259
1646134410000|2022-03-01 11:33:30|3718.5|3717.5|3717|3716|3718.5|3717.5|3717|3716|831
1646134420000|2022-03-01 11:33:40||3715.5||3715.5||3715.5||3715.5|478
1646134430000|2022-03-01 11:33:50|3716.5|3715|3716|3715|3716.5|3715|3716|3715|0
1646134440000|2022-03-01 11:34:00|3716.5|3715.5|3716.5|3715.5|3716.5|3716|3716.5|3715.5|0
1646134470000|2022-03-01 11:34:30||3715||3715.5||3715.5||3715|0
1646134480000|2022-03-01 11:34:40|3717|3716|3718.5|3717|3718.5|3717.5|3717|3716|1426
1646134490000|2022-03-01 11:34:50|3719|3717.5|3719|3718|3719|3718|3719|3717.5|0
1646134500000|2022-03-01 11:35:00|3719.5||3719.5||3719.5||3719.5||0
1646134510000|2022-03-01 11:35:10|3720|3718.5|3719|3718|3720.5|3719|3719|3718|951
1646134520000|2022-03-01 11:35:20|3719.5|3718.5|3718|3717.5|3719.5|3718.5|3718|3717.5|1058
1646134530000|2022-03-01 11:35:30|3718.5|3717|3718.5|3717.5|3719|3717.5|3718|3717|786
1646134540000|2022-03-01 11:35:40|3718|3717|3719|3717.5|3719|3718|3718|3717|989
1646134550000|2022-03-01 11:35:50|3718.5|3717|3716.5|3715.5|3718.5|3717|3716|3715|589
1646134560000|2022-03-01 11:36:00|3717|3716|3718.5|3717.5|3718.5|3717.5|3717|3716|491
1646134570000|2022-03-01 11:36:10|3718|3717|3717|3715.5|3718|3717|3717|3715.5|487
1646134580000|2022-03-01 11:36:20||3716||3715.5||3716.5||3715.5|0
1646134590000|2022-03-01 11:36:30|3716.5|3715|3716|3714.5|3716.5|3715|3716|3714.5|0
1646134600000|2022-03-01 11:36:40|3715.5|3714|3715|3714|3715.5|3714|3715|3714|311
1646134610000|2022-03-01 11:36:50|3714.5|3713.5|3715.5|3714|3715.5|3714.5|3714.5|3713.5|414
1646134620000|2022-03-01 11:37:00|3716|3714.5|3715|3713.5|3716|3715|3714.5|3713.5|251
1646134630000|2022-03-01 11:37:10|3714.5|3712.5|3713|3712|3714.5|3713.5|3713|3712|803
1646134640000|2022-03-01 11:37:20|3712.5|3711.5|3712.5|3711.5|3713|3712|3712.5|3711.5|113
1646134650000|2022-03-01 11:37:30||3712||3711.5||3712||3711.5|0
1646134660000|2022-03-01 11:37:40|3712|3711|3712|3710.5|3712|3711|3711.5|3710.5|413
1646134670000|2022-03-01 11:37:50||3711||3710.5||3711||3710.5|23
1646134680000|2022-03-01 11:38:00||3711||3710.5||3711||3710.5|525
1646134700000|2022-03-01 11:38:20|3711.5|3710|3711|3710|3711.5|3710|3711|3710|0
1646134710000|2022-03-01 11:38:30|3710.5|3709.5|3711|3710|3711|3710|3709.5|3708|1549
1646134720000|2022-03-01 11:38:40|3711.5|3710.5|3711.5|3710|3712|3711|3711.5|3710|300
1646134730000|2022-03-01 11:38:50|3711|3709.5|3711|3709.5|3711|3710|3711|3709.5|0
1646134740000|2022-03-01 11:39:00||3710||3710||3710||3709.5|0
1646134750000|2022-03-01 11:39:10|3710.5|3709.5|3710.5|3710|3711|3710|3710.5|3709.5|0
1646134760000|2022-03-01 11:39:20|3711||3711||3711||3711||0
1646134770000|2022-03-01 11:39:30|3711.5|3710.5|3711.5|3710.5|3711.5|3710.5|3711|3710.5|1429
1646134780000|2022-03-01 11:39:40|3710.5|3710|3711|3710|3711|3710|3710|3709.5|404
1646134790000|2022-03-01 11:39:50|3710.5|3709.5|3710.5|3709|3710.5|3709.5|3709|3708.5|1974
1646134800000|2022-03-01 11:40:00|3709.5|3709.5|3710.5|3709.5|3710.5|3709.5|3709.5|3709|2851
1646134810000|2022-03-01 11:40:10|3711|3710|3710.5|3709|3711|3710|3710|3709|591
1646134820000|2022-03-01 11:40:20|3710|3708.5|3710|3708.5|3710|3708.5|3710|3708.5|0
1646134830000|2022-03-01 11:40:30|3710.5|3709|3710.5|3709|3710.5|3709.5|3710.5|3709|0
1646134840000|2022-03-01 11:40:40|3710|3708.5|3709.5|3708.5|3710|3708.5|3709.5|3708.5|307
1646134870000|2022-03-01 11:41:10|3709|3708|3708.5|3707|3709|3708|3705.5|3705|6142
1646134890000|2022-03-01 11:41:30|3708||3708||3708||3707.5||1503
1646134900000|2022-03-01 11:41:40|3708.5|3707.5|3709|3708.5|3709.5|3708.5|3708.5|3707.5|1719
1646134910000|2022-03-01 11:41:50|3709.5|3708|3710|3709|3710|3709|3709|3708|1987
1646134940000|2022-03-01 11:42:20|3710.5|3709.5|3709.5|3708.5|3711|3710.5|3709.5|3708.5|3289
1646134950000|2022-03-01 11:42:30|3710|3709|3710.5|3709.5|3710.5|3709.5|3710|3708.5|126
1646134960000|2022-03-01 11:42:40||3709||3709.5||3709.5||3709|0
1646134970000|2022-03-01 11:42:50|3711||3710.5||3711||3710.5||0
1646134980000|2022-03-01 11:43:00|3711||3710.5||3711||3710.5||0
1646134990000|2022-03-01 11:43:10|||||||||1260
1646135000000|2022-03-01 11:43:20|3709.5|3709|3709.5|3708.5|3710|3709.5|3709.5|3708.5|5884
1646135010000|2022-03-01 11:43:30|3709|3708|3708.5|3707.5|3709|3708|3708.5|3707.5|1464
1646135020000|2022-03-01 11:43:40|3709|3708|3708.5|3707.5|3709|3708|3708.5|3707.5|51
1646135030000|2022-03-01 11:43:50|3709|3708|3709|3707.5|3710|3709|3709|3707.5|2364
1646135040000|2022-03-01 11:44:00|3708.5|3707|3706.5|3705.5|3708.5|3707|3706.5|3705.5|993
1646135060000|2022-03-01 11:44:20|3706||3706||3706||3706||61
1646135070000|2022-03-01 11:44:30|3705.5|3705|3704|3703|3705.5|3705|3704|3702.5|575
1646135080000|2022-03-01 11:44:40|3704.5|3703.5|3705.5|3704|3705.5|3704|3704.5|3703.5|787
1646135090000|2022-03-01 11:44:50|3705|3703.5|3704.5|3703|3705|3703.5|3704.5|3703|0
1646135100000|2022-03-01 11:45:00|3704|3702.5|3703.5|3702.5|3704|3703|3703.5|3702.5|1142
1646135110000|2022-03-01 11:45:10|3704|3702|3704.5|3703|3704.5|3703|3702|3701.5|5353
1646135120000|2022-03-01 11:45:20|3704|3703.5|3704|3703|3704.5|3703.5|3703.5|3703|1243
1646135130000|2022-03-01 11:45:30|3703.5|3703.5|3704|3703|3704|3703.5|3703.5|3703|347
1646135140000|2022-03-01 11:45:40|3703.5|3702.5|3703.5|3702.5|3703.5|3702.5|3703|3702.5|671
1646135160000|2022-03-01 11:46:00|3703||3703.5||3703.5||3703||23
1646135170000|2022-03-01 11:46:10|3703|3702|3703|3702|3703|3702|3701.5|3701|6397
1646135180000|2022-03-01 11:46:20|3703.5|3702.5|3702.5|3701|3703.5|3702.5|3702.5|3701|0
1646135190000|2022-03-01 11:46:30|3702||3701.5||3702||3701.5||706
1646135200000|2022-03-01 11:46:40|3701|3700.5|3701.5|3700.5|3701.5|3700.5|3701|3700.5|613
1646135210000|2022-03-01 11:46:50|3702|3701|3703|3702|3703|3702.5|3702|3701|784
1646135220000|2022-03-01 11:47:00|3703.5||3703.5||3703.5||3703.5||0
1646135230000|2022-03-01 11:47:10|3703|3701.5|3702|3701|3703|3702|3701.5|3700.5|927
1646135240000|2022-03-01 11:47:20|3701.5|3700.5|3702|3701|3702|3701|3701.5|3700.5|145
1646135250000|2022-03-01 11:47:30|3702.5|3701.5|3701.5|3700.5|3702.5|3701.5|3701.5|3700.5|4445
1646135260000|2022-03-01 11:47:40|3702|3701|3702.5|3701.5|3702.5|3701.5|3702|3701|699
1646135270000|2022-03-01 11:47:50|3703|3702|3703|3702|3703|3702.5|3702.5|3701.5|516
1646135280000|2022-03-01 11:48:00|3703.5|3702.5|3703.5|3703|3704|3703|3703.5|3702.5|319
1646135290000|2022-03-01 11:48:10|3704|3702.5|3704|3702.5|3704|3703|3703.5|3702.5|537
1646135300000|2022-03-01 11:48:20|3703.5||3704||3704||3703.5||69
1646135320000|2022-03-01 11:48:40|3704.5|3703|3705|3703.5|3705|3703.5|3704.5|3703|2685
1646135340000|2022-03-01 11:49:00|3705.5|3704|3705.5|3704.5|3705.5|3705|3705.5|3704|2376
1646135350000|2022-03-01 11:49:10|3706|3705|3706|3705|3706|3705|3706|3705|1566
1646135360000|2022-03-01 11:49:20|3706.5|3705.5|3705.5|3704.5|3706.5|3705.5|3704.5|3704|11174
1646135370000|2022-03-01 11:49:30|3706|3705|3705|3704|3706|3705|3705|3704|3470
1646135380000|2022-03-01 11:49:40|3704.5|3704.5|3704|3703|3704.5|3704.5|3704|3703|1895
1646135390000|2022-03-01 11:49:50|3704.5|3703.5|3704.5|3703.5|3704.5|3703.5|3704.5|3703.5|636
1646135400000|2022-03-01 11:50:00|3705.5|3704|3702.5|3701.5|3705.5|3704|3702.5|3701.5|4642
1646135410000|2022-03-01 11:50:10|3703|3702|3702.5|3701|3703|3702.5|3701|3700|4120
1646135420000|2022-03-01 11:50:20|3703|3701.5|3703.5|3703|3704|3703|3703|3701.5|3876
1646135430000|2022-03-01 11:50:30|3704|3702.5|3704.5|3703.5|3704.5|3703.5|3702.5|3702|10239
1646135440000|2022-03-01 11:50:40|3705|3704|3705|3703.5|3705.5|3704|3704.5|3703.5|753
1646135450000|2022-03-01 11:50:50|3704.5|3703|3704|3702.5|3704.5|3703.5|3703.5|3702.5|1428
1646135460000|2022-03-01 11:51:00|3703.5||3704||3704||3703.5||214
1646135470000|2022-03-01 11:51:10|3703.5||3703||3703.5||3703||602
1646135480000|2022-03-01 11:51:20|3703.5||3703.5||3703.5||3703.5||0
1646135490000|2022-03-01 11:51:30|3703|3702|3702.5|3701.5|3703.5|3702|3702.5|3701.5|467
1646135500000|2022-03-01 11:51:40|3703|3702|3703|3702|3703|3702|3703|3702|278
1646135510000|2022-03-01 11:51:50|3703.5|3702.5|3703.5|3702.5|3703.5|3702.5|3703.5|3702|78
1646135520000|2022-03-01 11:52:00|3703|3702|3702.5|3701.5|3703|3702|3702|3701.5|1556
1646135530000|2022-03-01 11:52:10|3703|3702|3703|3701.5|3703.5|3702.5|3702|3701.5|3224
1646135540000|2022-03-01 11:52:20|3703.5|3702|3704|3703|3704|3703|3703.5|3702|352
1646135550000|2022-03-01 11:52:30|3703.5|3703.5|3704|3703|3704|3703.5|3703.5|3703|119
1646135560000|2022-03-01 11:52:40|3703.5||3703.5||3704||3703.5||496
1646135570000|2022-03-01 11:52:50|3704|3703.5|3704|3703|3704|3703.5|3704|3703|0
1646135580000|2022-03-01 11:53:00|||||||||12
1646135590000|2022-03-01 11:53:10|3703.5|3702.5|3703.5|3702.5|3704|3702.5|3703|3702.5|2245
1646135600000|2022-03-01 11:53:20|3704|3703|3705.5|3704|3705.5|3704|3704|3703|2303
1646135610000|2022-03-01 11:53:30|3705|3704.5|3706|3705|3706|3705|3705|3704.5|485
1646135620000|2022-03-01 11:53:40|3705.5|3704.5|3705.5|3704|3705.5|3705|3705|3704|2334
1646135630000|2022-03-01 11:53:50|3705|3703.5|3703.5|3703|3705|3703.5|3703.5|3703|1125
1646135640000|2022-03-01 11:54:00|3704|3702.5|3703.5|3702|3704|3703|3703|3702|1426
1646135650000|2022-03-01 11:54:10|3704|3702.5|3703.5|3702|3704|3703|3703|3702|802
1646135660000|2022-03-01 11:54:20|3703|3702.5|3702.5|3701.5|3703|3702.5|3702|3701|4257
1646135670000|2022-03-01 11:54:30|3702|3701|3702.5|3701.5|3702.5|3701.5|3701.5|3701|818
1646135680000|2022-03-01 11:54:40|3702|3701|3702|3700.5|3702.5|3701|3701.5|3700.5|618
1646135700000|2022-03-01 11:55:00|3701.5||3702||3702||3701.5||0
1646135710000|2022-03-01 11:55:10|3701.5|3701|3701.5|3700.5|3701.5|3701.5|3701.5|3700.5|494
1646135720000|2022-03-01 11:55:20|3701|3700|3701|3699.5|3701.5|3700|3699.5|3699|3551
1646135730000|2022-03-01 11:55:30|3700.5|3699|3698.5|3697|3700.5|3699|3698.5|3697|2254
1646135740000|2022-03-01 11:55:40|3698|3696.5|3697|3696|3698|3696.5|3697|3696|60
1646135750000|2022-03-01 11:55:50|3697.5|3696.5|3697.5|3696.5|3698|3696.5|3697.5|3696.5|769
1646135760000|2022-03-01 11:56:00|3698|3697|3699.5|3698.5|3699.5|3698.5|3698|3697|2961
1646135770000|2022-03-01 11:56:10|3700|3699|3701|3700|3701|3700|3699.5|3699|1351
1646135780000|2022-03-01 11:56:20|3701.5|3700.5|3701.5|3700.5|3702|3700.5|3700.5|3700|1492
1646135790000|2022-03-01 11:56:30|3702|3701|3703|3702|3703|3702|3702|3701|198
1646135800000|2022-03-01 11:56:40|3703.5|3702.5|3703.5|3702|3703.5|3702.5|3703.5|3702|0
1646135810000|2022-03-01 11:56:50|3703||3703||3703||3703||0
1646135820000|2022-03-01 11:57:00|3703.5|3702.5|3705|3704|3705|3704|3703.5|3702.5|1719
1646135830000|2022-03-01 11:57:10|3704.5|3703.5|3705.5|3704|3705.5|3704|3704.5|3703.5|763
1646135840000|2022-03-01 11:57:20|3706|3704.5|3706|3705|3706|3705.5|3705.5|3704.5|416
1646135850000|2022-03-01 11:57:30|3706.5|3706|3706.5|3705.5|3706.5|3706|3706.5|3705.5|666
1646135860000|2022-03-01 11:57:40|3706|3705|3705|3704|3706|3705|3705|3704|3420
1646135880000|2022-03-01 11:58:00|3706|3704.5|3706|3704.5|3706|3705|3705.5|3704|956
1646135890000|2022-03-01 11:58:10|3706.5|3705|3705.5|3704|3706.5|3706|3705|3704|1930
1646135900000|2022-03-01 11:58:20|3705||3705.5||3705.5||3705||1737
1646135910000|2022-03-01 11:58:30|3706|3704.5|3706|3705|3706|3705|3706|3704.5|291
1646135920000|2022-03-01 11:58:40|3705.5||3705.5||3706||3705.5||0
1646135930000|2022-03-01 11:58:50|3706|3704.5|3705.5|3704.5|3706|3705|3705|3704|3086
1646135940000|2022-03-01 11:59:00|3706|3705|3706|3705.5|3706|3705.5|3706|3705|251
1646135950000|2022-03-01 11:59:10|3706.5||3706.5||3706.5||3706.5||319
1646135970000|2022-03-01 11:59:30|3707|3706|3709|3707.5|3709|3707.5|3707|3706|981
1646135980000|2022-03-01 11:59:40|3709.5|3708|3710.5|3709.5|3710.5|3709.5|3709.5|3708|109
1646135990000|2022-03-01 11:59:50|3710|3709|3710.5|3709|3710.5|3709|3709.5|3708.5|1648
1646136000000|2022-03-01 12:00:00|||||||||130
1646136010000|2022-03-01 12:00:10|3711|3709.5|3710.5|3709.5|3711.5|3711|3710.5|3709.5|1056
1646136020000|2022-03-01 12:00:20|3711|3710|3711|3710|3711|3710|3711|3710|0
1646136030000|2022-03-01 12:00:30|3711.5|3710.5|3711|3710|3711.5|3710.5|3710.5|3710|1798
1646136040000|2022-03-01 12:00:40|3710.5|3709.5|3710|3709|3711|3709.5|3709.5|3709|1237
1646136050000|2022-03-01 12:00:50|3709.5|3708.5|3709.5|3708.5|3709.5|3708.5|3709.5|3708.5|1013
1646136060000|2022-03-01 12:01:00|3709|3708|3709|3708|3709|3708|3708.5|3707.5|2151
1646136070000|2022-03-01 12:01:10|3709.5|3707.5|3708.5|3708|3709.5|3708|3708.5|3707|1404
1646136080000|2022-03-01 12:01:20|3709|3707.5|3708.5|3707.5|3709|3707.5|3708.5|3707.5|148
1646136090000|2022-03-01 12:01:30|3709||3708.5||3709||3708.5||414
1646136100000|2022-03-01 12:01:40|3708|3707|3708|3707|3708.5|3707|3707.5|3707|256
1646136110000|2022-03-01 12:01:50|3708.5|3707.5|3708|3707|3708.5|3707.5|3708|3707|1428
1646136120000|2022-03-01 12:02:00|3707.5|3707.5|3707.5|3706.5|3709|3707.5|3707.5|3706.5|4726
1646136130000|2022-03-01 12:02:10|3707|3706|3707|3706|3707|3706|3706.5|3705.5|1257
1646136140000|2022-03-01 12:02:20|3706.5||3707||3707||3706.5||97
1646136150000|2022-03-01 12:02:30|3706.5|3705.5|3706.5|3705.5|3706.5|3705.5|3706.5|3705|176
1646136160000|2022-03-01 12:02:40|3707|3706|3708|3707|3708|3707|3707|3706|424
1646136170000|2022-03-01 12:02:50|3707.5|3706.5|3707|3706|3707.5|3706.5|3707|3706|0
1646136180000|2022-03-01 12:03:00|3706.5|3705.5|3707.5|3706.5|3707.5|3706.5|3706.5|3705.5|1266
1646136190000|2022-03-01 12:03:10|3708|3707|3708|3707.5|3708|3707.5|3707|3707|4562
1646136200000|2022-03-01 12:03:20|3707.5|3707|3707|3706|3707.5|3707.5|3707|3706|1261
1646136210000|2022-03-01 12:03:30|3707.5||3707.5||3707.5||3707||0
1646136220000|2022-03-01 12:03:40|3707||3707||3707||3707||0
1646136230000|2022-03-01 12:03:50|3707.5|3706.5|3708.5|3707.5|3708.5|3707.5|3707.5|3706|246
1646136240000|2022-03-01 12:04:00|3709|3706.5|3707|3706.5|3709|3706.5|3707|3706|101
1646136250000|2022-03-01 12:04:10|3706.5|3706|3707|3705.5|3707|3706|3706|3704.5|592
1646136260000|2022-03-01 12:04:20|3706.5|3706|3708|3706.5|3708|3706.5|3706.5|3706|103
1646136270000|2022-03-01 12:04:30|3708.5|3707|3707.5|3706.5|3709|3708|3707.5|3706.5|1132
1646136280000|2022-03-01 12:04:40|3707||3707.5||3707.5||3707||0
1646136290000|2022-03-01 12:04:50|3708||3707.5||3708||3707.5||0
1646136300000|2022-03-01 12:05:00|3707||3707.5||3707.5||3707||300
1646136310000|2022-03-01 12:05:10|3708|3707|3709|3708|3709|3708|3708|3707|1337
1646136320000|2022-03-01 12:05:20|3709.5|3708.5|3709.5|3708.5|3709.5|3708.5|3709.5|3708.5|418
1646136330000|2022-03-01 12:05:30|3709||3709.5||3709.5||3709||45
1646136340000|2022-03-01 12:05:40|3710||3709.5||3710||3709.5||0
1646136350000|2022-03-01 12:05:50|3710|3709|3709|3708|3710|3709|3708|3707|931
1646136360000|2022-03-01 12:06:00|3709.5|3708.5|3709.5|3708.5|3709.5|3708.5|3709.5|3708.5|0
1646136370000|2022-03-01 12:06:10|3710|3709|3709.5|3708|3710|3709|3709|3708|187
1646136380000|2022-03-01 12:06:20|||||||||250
1646136390000|2022-03-01 12:06:30|3710|3708.5|3709.5|3708|3710|3709|3709|3708|682
1646136400000|2022-03-01 12:06:40|3710|3708.5|3710|3709|3710|3709|3710|3708.5|0
1646136410000|2022-03-01 12:06:50|3710.5|3709.5|3711|3710|3711|3710|3710|3709.5|264
1646136420000|2022-03-01 12:07:00|3710.5||3711||3711||3710.5||195
1646136430000|2022-03-01 12:07:10|3711.5|3710.5|3713|3712|3713.5|3712|3711.5|3710.5|155
1646136440000|2022-03-01 12:07:20|3712.5|3711.5|3713|3711.5|3713|3711.5|3712.5|3711.5|0
1646136450000|2022-03-01 12:07:30|3713.5|3712|3712.5|3711.5|3713.5|3712.5|3712.5|3711.5|217
1646136460000|2022-03-01 12:07:40|3713|3712|3715|3713.5|3715|3714|3713|3712|568
1646136470000|2022-03-01 12:07:50|3714.5|3713|3714|3712.5|3715|3713.5|3714|3712.5|385
1646136480000|2022-03-01 12:08:00|3713.5|3712|3713.5|3712|3713.5|3712.5|3713|3712|0
1646136490000|2022-03-01 12:08:10|3713|3712.5|3713|3712|3713.5|3712.5|3712.5|3712|721
1646136500000|2022-03-01 12:08:20|3713.5|3712.5|3713.5|3712.5|3714|3713|3713.5|3712.5|256
1646136510000|2022-03-01 12:08:30|3714|3713|3714|3713|3714.5|3713|3714|3713|216
1646136520000|2022-03-01 12:08:40|3714.5||3714||3714.5||3714||0
1646136530000|2022-03-01 12:08:50|3713.5|3712.5|3712|3710.5|3713.5|3712.5|3712|3710.5|1995
1646136540000|2022-03-01 12:09:00|3712.5|3711|3713|3711.5|3714|3713|3712.5|3711|99575
1646136550000|2022-03-01 12:09:10|3713.5|3712|3714|3712.5|3714|3712.5|3713.5|3712|0
1646136560000|2022-03-01 12:09:20|3714.5|3713|3714|3712.5|3715|3713.5|3714|3712.5|626
1646136570000|2022-03-01 12:09:30|3713.5||3713.5||3713.5||3713.5||0
1646136580000|2022-03-01 12:09:40|3713|3711.5|3712|3711|3713|3712|3711.5|3711|4164
1646136600000|2022-03-01 12:10:00|3712.5|3711.5|3712.5|3711.5|3712.5|3712|3712.5|3711.5|453
1646136610000|2022-03-01 12:10:10|3712|3711|3712|3711|3712|3711.5|3712|3711|161
1646136620000|2022-03-01 12:10:20|||||||||206
1646136660000|2022-03-01 12:11:00||3711.5||3711.5||3711.5||3711.5|19
1646136670000|2022-03-01 12:11:10|3711.5|3711|3710|3709|3711.5|3711|3710|3709|4887
1646136690000|2022-03-01 12:11:30|3710.5|3709.5|3712|3711|3712|3711|3710.5|3709.5|522
1646136700000|2022-03-01 12:11:40|3712.5|3711.5|3714.5|3713.5|3714.5|3713.5|3712.5|3711.5|1553
1646136710000|2022-03-01 12:11:50|3714|3713|3713.5|3712|3714|3713|3713|3712|39
1646136720000|2022-03-01 12:12:00|3712.5|3711.5|3712.5|3711.5|3713.5|3711.5|3712|3711.5|827
1646136730000|2022-03-01 12:12:10|3712|3712|3712.5|3711.5|3712.5|3712|3712|3711.5|910
1646136750000|2022-03-01 12:12:30|||||||||325
1646136760000|2022-03-01 12:12:40|3712|3711|3712.5|3711.5|3712.5|3711.5|3711.5|3711|1741
1646136770000|2022-03-01 12:12:50|||||||||150
1646136790000|2022-03-01 12:13:10|3713|3712|3714|3712.5|3714|3713|3713|3711.5|1894
1646136800000|2022-03-01 12:13:20|3713.5||3713||3713.5||3713||100
1646136810000|2022-03-01 12:13:30|3712.5|3712|3710.5|3709.5|3712.5|3712|3710.5|3709.5|3516
1646136820000|2022-03-01 12:13:40|3710|3710|3710.5|3709.5|3710.5|3710|3710|3709.5|1447
1646136830000|2022-03-01 12:13:50|||||||||151
1646136870000|2022-03-01 12:14:30|3711|3710|3711|3710|3711|3710|3711|3710|1333
1646136880000|2022-03-01 12:14:40|||||||||290
1646136890000|2022-03-01 12:14:50|3711.5|3710.5|3712|3710.5|3712|3711|3711.5|3710.5|2518
1646136900000|2022-03-01 12:15:00|3711.5|3711|3712|3711|3712|3711|3711.5|3711|1
1646136920000|2022-03-01 12:15:20|3712.5|3711.5|3713|3712|3713|3712|3712|3711|1887
1646136930000|2022-03-01 12:15:30|3713.5||3713.5||3713.5||3713.5||0
1646136940000|2022-03-01 12:15:40|3713|3712.5|3712.5|3711|3713.5|3712.5|3712|3711|1686
1646136950000|2022-03-01 12:15:50|3712|3710.5|3711.5|3710.5|3712|3710.5|3711.5|3710.5|352
1646136960000|2022-03-01 12:16:00||3711||3710.5||3711||3710.5|0
1646136970000|2022-03-01 12:16:10|||||||||300
1646136980000|2022-03-01 12:16:20|3711||3711||3711.5||3711||50
1646136990000|2022-03-01 12:16:30|3710.5|3710|3711|3710|3711.5|3710|3710.5|3710|1072
1646137020000|2022-03-01 12:17:00|3710.5|3709.5|3711.5|3710.5|3712|3710.5|3710.5|3709.5|1578
1646137030000|2022-03-01 12:17:10|3712|3711|3711.5|3710.5|3712.5|3711.5|3711.5|3710.5|673
1646137050000|2022-03-01 12:17:30|3712|3711|3711.5|3711|3712|3711|3711.5|3711|279
1646137060000|2022-03-01 12:17:40|3712|3711.5|3713|3712|3713|3712|3712|3711.5|472
1646137080000|2022-03-01 12:18:00|||||||||1317
1646137090000|2022-03-01 12:18:10|||||||||110
1646137100000|2022-03-01 12:18:20|3712.5|3711.5|3712|3710.5|3713|3711.5|3712|3710.5|1603
1646137110000|2022-03-01 12:18:30|3711.5||3711.5||3712||3711.5||112
1646137120000|2022-03-01 12:18:40|3712||3711.5||3712||3711.5||65
1646137130000|2022-03-01 12:18:50|3712||3712||3712||3712||77
1646137140000|2022-03-01 12:19:00|3711.5|3711|3713|3711.5|3713|3711.5|3711.5|3711|1621
1646137150000|2022-03-01 12:19:10|3713.5|3712|3713.5|3712.5|3714|3713|3713|3712|2963
1646137160000|2022-03-01 12:19:20|3713|3712|3711.5|3710.5|3713.5|3712|3711.5|3710.5|1185
1646137170000|2022-03-01 12:19:30|3712|3711|3713|3712.5|3713|3712.5|3712|3711|451
1646137180000|2022-03-01 12:19:40|3712.5|3711.5|3711.5|3710.5|3712.5|3711.5|3711.5|3710.5|1787
1646137190000|2022-03-01 12:19:50|||||||||26
1646137200000|2022-03-01 12:20:00|3712.5|3711|3712.5|3711.5|3712.5|3711.5|3712.5|3711|59
1646137220000|2022-03-01 12:20:20||3711||3711.5||3711.5||3711|1
1646137230000|2022-03-01 12:20:30|3713|3712|3713|3711.5|3713|3712|3713|3711.5|644
1646137240000|2022-03-01 12:20:40||3712||3712||3712||3712|334
1646137250000|2022-03-01 12:20:50|3713.5|3712.5|3713.5|3712.5|3713.5|3712.5|3713.5|3712.5|50
1646137260000|2022-03-01 12:21:00|||||||||208
1646137270000|2022-03-01 12:21:10|3714|3713|3714|3713|3714|3713|3714|3713|513
1646137280000|2022-03-01 12:21:20|3713.5|3712.5|3713.5|3712.5|3713.5|3712.5|3713.5|3712.5|1269
1646137290000|2022-03-01 12:21:30|3713|3712|3712.5|3711.5|3713|3712|3712.5|3711.5|344
1646137300000|2022-03-01 12:21:40|3713||3713||3713||3712.5||0
1646137310000|2022-03-01 12:21:50|3712.5||3712||3712.5||3712||179
1646137320000|2022-03-01 12:22:00|3712.5||3712.5||3712.5||3712.5||292
1646137340000|2022-03-01 12:22:20|3713|3712|3713.5|3713|3713.5|3713|3713|3712|491
1646137350000|2022-03-01 12:22:30||3712.5||3712.5||3712.5||3712.5|273
1646137360000|2022-03-01 12:22:40|3714|3713|3714|3713|3714|3713|3714|3713|648
1646137370000|2022-03-01 12:22:50||3712.5||3712.5||3712.5||3712.5|824
1646137380000|2022-03-01 12:23:00|3713.5|3712|3712|3711.5|3713.5|3712|3712|3711.5|534
1646137390000|2022-03-01 12:23:10||3711||3711||3711||3711|209
1646137400000|2022-03-01 12:23:20|3712.5||3712.5||3712.5||3712.5||58
1646137410000|2022-03-01 12:23:30||3711.5||3711.5||3712||3711.5|0
1646137420000|2022-03-01 12:23:40|3713|3712|3713|3712|3713.5|3712.5|3713|3712|767
1646137440000|2022-03-01 12:24:00|3713.5|3712.5|3713.5|3712.5|3713.5|3712.5|3713.5|3712.5|1262
1646137450000|2022-03-01 12:24:10|3714|3713|3714|3713|3714|3713|3714|3712.5|254
1646137470000|2022-03-01 12:24:30|3713.5|3712.5|3713|3712|3713.5|3712.5|3713|3712|256
1646137480000|2022-03-01 12:24:40|||||||||88
1646137490000|2022-03-01 12:24:50|3713.5||3713.5||3713.5||3713.5||63
1646137500000|2022-03-01 12:25:00|3713|3712.5|3712.5|3711.5|3713.5|3712.5|3712.5|3711.5|560
1646137510000|2022-03-01 12:25:10|3713|3712|3713.5|3712.5|3714|3713|3713|3712|3477
1646137520000|2022-03-01 12:25:20|3714||3714||3714||3713.5||0
1646137540000|2022-03-01 12:25:40||3713||3713||3713||3713|276
1646137550000|2022-03-01 12:25:50|3714.5|3713.5|3714.5|3713.5|3714.5|3713.5|3714.5|3713.5|2066
1646137560000|2022-03-01 12:26:00|3714|3713|3713.5|3713|3714.5|3713|3713.5|3713|0
1646137570000|2022-03-01 12:26:10|3713|3712.5|3713|3712|3713|3712.5|3712.5|3712|393
1646137580000|2022-03-01 12:26:20|3713.5|3712.5|3714.5|3713|3714.5|3713|3713.5|3712.5|1057
1646137590000|2022-03-01 12:26:30|3714||3714||3714||3713.5||0
1646137600000|2022-03-01 12:26:40|3714.5||3714||3714.5||3714||481
1646137610000|2022-03-01 12:26:50|||||||||11
1646137620000|2022-03-01 12:27:00|3713.5||3713.5||3713.5||3713.5||0
1646137630000|2022-03-01 12:27:10|||||||||123
1646137640000|2022-03-01 12:27:20|3714||3714.5||3714.5||3714||62
1646137650000|2022-03-01 12:27:30|3714|3713.5|3714|3713|3714|3714|3714|3713|498
1646137660000|2022-03-01 12:27:40|3714.5|3713.5|3714.5|3713.5|3714.5|3713.5|3714.5|3713.5|690
1646137670000|2022-03-01 12:27:50||3713||3713||3713||3713|813
1646137680000|2022-03-01 12:28:00|3714|3713.5|3714.5|3713|3714.5|3714|3714|3713|142
1646137690000|2022-03-01 12:28:10||3713.5||3713.5||3713.5||3713.5|0
1646137700000|2022-03-01 12:28:20|3715|3714|3715|3714|3715|3714|3715|3714|410
1646137710000|2022-03-01 12:28:30|||||||||195
1646137720000|2022-03-01 12:28:40|||||||||44
1646137730000|2022-03-01 12:28:50|3715.5|3714.5|3715.5|3715|3715.5|3715|3715.5|3714.5|1585
1646137740000|2022-03-01 12:29:00|3716|3715.5|3717.5|3716|3717.5|3716|3716|3715.5|503
1646137750000|2022-03-01 12:29:10|3717|3716.5|3716|3715.5|3717|3716.5|3716|3715.5|330
1646137780000|2022-03-01 12:29:40|3716.5|3716|3717.5|3716.5|3717.5|3716.5|3716.5|3716|32
1646137790000|2022-03-01 12:29:50|3718|3716|3716.5|3715.5|3718|3716|3716.5|3715.5|804
1646137800000|2022-03-01 12:30:00|3717||3716||3717||3716||149
1646137810000|2022-03-01 12:30:10|3716.5|3715|3715|3714|3716.5|3715|3715|3714|1535
1646137820000|2022-03-01 12:30:20|3715.5||3715||3715.5||3715||0
1646137840000|2022-03-01 12:30:40|3715.5|3714.5|3715.5|3714.5|3716|3715|3715.5|3714.5|91
1646137850000|2022-03-01 12:30:50|3716||3716||3716||3715.5||0
1646137870000|2022-03-01 12:31:10|3716.5|3715|3716|3715.5|3717|3715.5|3716|3715|662
1646137880000|2022-03-01 12:31:20|3716.5||3716||3716.5||3716||0
1646137890000|2022-03-01 12:31:30|3716.5||3716.5||3716.5||3716.5||0
1646137900000|2022-03-01 12:31:40|3716||3716.5||3716.5||3716||0
1646137910000|2022-03-01 12:31:50|3716|3715|3716.5|3715|3716.5|3715|3716|3715|1504
1646137920000|2022-03-01 12:32:00|3716||3716||3716.5||3716||0
1646137930000|2022-03-01 12:32:10|3716.5||3716.5||3716.5||3716||300
1646137940000|2022-03-01 12:32:20|3716||3715.5||3716||3715.5||255
1646137960000|2022-03-01 12:32:40|3716|3714.5|3716|3715|3716|3715|3715|3714.5|1074
1646137970000|2022-03-01 12:32:50|3715.5||3715.5||3715.5||3715.5||13
1646137980000|2022-03-01 12:33:00|3715|3714.5|3713.5|3713|3715|3714.5|3713.5|3713|2359
1646137990000|2022-03-01 12:33:10|3713|3712.5|3713.5|3712.5|3713.5|3713|3713|3712.5|601
1646138000000|2022-03-01 12:33:20|3713|3712|3712.5|3711.5|3713|3712|3712|3711|2348
1646138030000|2022-03-01 12:33:50||3712||3711.5||3712||3711.5|50
1646138040000|2022-03-01 12:34:00|3712|3711|3712.5|3711.5|3712.5|3712|3711|3710.5|195002
1646138060000|2022-03-01 12:34:20|||||||||245
1646138070000|2022-03-01 12:34:30|||||||||1
1646138080000|2022-03-01 12:34:40|||||||||241
1646138090000|2022-03-01 12:34:50|3713|3712|3715|3714|3715|3714|3713|3712|2347
1646138100000|2022-03-01 12:35:00|3714.5|3713.5|3713|3712|3714.5|3713.5|3713|3712|1087
1646138110000|2022-03-01 12:35:10|3713.5||3713.5||3713.5||3713.5||0
1646138120000|2022-03-01 12:35:20|3713||3713||3713.5||3713||0
1646138130000|2022-03-01 12:35:30|3713.5|3711.5|3712|3711|3713.5|3711.5|3711.5|3710.5|912
1646138140000|2022-03-01 12:35:40|3711.5|3710.5|3711|3710.5|3712|3710.5|3711|3710.5|335
1646138150000|2022-03-01 12:35:50|3711.5|3710|3710.5|3709.5|3711.5|3710|3710|3709.5|511
1646138170000|2022-03-01 12:36:10|3710||3710.5||3710.5||3710||0
1646138180000|2022-03-01 12:36:20|3711|3710|3711.5|3710.5|3711.5|3710.5|3711|3710|145
1646138190000|2022-03-01 12:36:30|3712|3711|3712|3710.5|3713|3712|3712|3710.5|1280
1646138200000|2022-03-01 12:36:40|3711.5||3712||3712||3711.5||0
1646138210000|2022-03-01 12:36:50|3712.5|3711|3712|3711|3712.5|3711.5|3711.5|3711|190
1646138220000|2022-03-01 12:37:00|3711.5|3710.5|3711|3710|3712|3710.5|3710.5|3710|921
1646138230000|2022-03-01 12:37:10|3711.5|3709.5|3710.5|3709.5|3711.5|3709.5|3710|3709.5|849
1646138240000|2022-03-01 12:37:20|3710|3708.5|3709.5|3708.5|3710|3709|3709.5|3708.5|428
1646138250000|2022-03-01 12:37:30|3709|3708|3709.5|3708.5|3709.5|3709|3708.5|3708|1183
1646138260000|2022-03-01 12:37:40|3709|3708|3712.5|3711.5|3712.5|3711.5|3709|3708|2688
1646138270000|2022-03-01 12:37:50|3712|3711|3712|3711|3713|3712|3711.5|3710.5|5359
1646138280000|2022-03-01 12:38:00||3711.5||3711||3711.5||3711|0
1646138290000|2022-03-01 12:38:10|3712.5|3711.5|3712|3711|3712.5|3711.5|3712|3711|125
1646138300000|2022-03-01 12:38:20|||||||||200
1646138310000|2022-03-01 12:38:30|||||||||267
1646138320000|2022-03-01 12:38:40|3712.5|3711.5|3712|3711|3712.5|3711.5|3712|3711|1013
1646138330000|2022-03-01 12:38:50|3712.5|3711.5|3712.5|3711|3712.5|3711.5|3712|3711|138
1646138340000|2022-03-01 12:39:00|3712||3712.5||3712.5||3712||0
1646138350000|2022-03-01 12:39:10|3712||3712||3712.5||3712||0
1646138360000|2022-03-01 12:39:20|3712.5||3712.5||3712.5||3712.5||0
1646138370000|2022-03-01 12:39:30|3712|3710.5|3711|3710.5|3712|3710.5|3711|3710.5|858
1646138380000|2022-03-01 12:39:40||3710||3709.5||3710||3709.5|361
1646138390000|2022-03-01 12:39:50|3710.5|3709|3709.5|3708.5|3710.5|3709|3709.5|3708.5|259
1646138400000|2022-03-01 12:40:00|3709|3708|3710|3709|3710|3709|3709|3708|246
1646138410000|2022-03-01 12:40:10|3709.5|3708.5|3709|3708|3709.5|3708.5|3709|3708|0
1646138420000|2022-03-01 12:40:20|3709.5|3707.5|3708.5|3707.5|3709.5|3707.5|3708|3707|1119
1646138430000|2022-03-01 12:40:30|3708|3707|3707.5|3706.5|3708|3707|3707|3705.5|1143
1646138440000|2022-03-01 12:40:40|3708|3707|3708.5|3708|3708.5|3708|3707.5|3707|810
1646138460000|2022-03-01 12:41:00|3708|3707.5|3708|3707|3708|3707.5|3708|3707|256
1646138470000|2022-03-01 12:41:10|3708.5|3707.5|3708.5|3707.5|3709|3708|3708.5|3707.5|875
1646138480000|2022-03-01 12:41:20|3708|3707|3708|3707|3708|3707|3708|3707|886
1646138490000|2022-03-01 12:41:30|3707.5|3706.5|3707|3706|3708|3706.5|3707|3706|2896
1646138500000|2022-03-01 12:41:40|3706.5|3705.5|3706.5|3705.5|3706.5|3705.5|3706.5|3705.5|352
1646138510000|2022-03-01 12:41:50|3706|3705|3705|3704|3706|3705|3705|3704|1144
1646138520000|2022-03-01 12:42:00|3704.5|3703.5|3704.5|3703|3704.5|3703.5|3703.5|3702.5|153
1646138530000|2022-03-01 12:42:10|3704||3704||3704.5||3704||0
1646138540000|2022-03-01 12:42:20|3704.5|3703.5|3705.5|3704|3705.5|3704|3704.5|3703.5|474
1646138550000|2022-03-01 12:42:30||3704.5||3704||3704.5||3704|55
1646138560000|2022-03-01 12:42:40|3706|3704.5|3706.5|3705|3706.5|3705|3706|3704.5|106
1646138570000|2022-03-01 12:42:50|3706|3704.5|3705.5|3704.5|3706|3704.5|3705.5|3704.5|0
1646138580000|2022-03-01 12:43:00|||||||||286
1646138600000|2022-03-01 12:43:20|3704.5|3704|3705.5|3704.5|3705.5|3704.5|3704|3703|607
1646138610000|2022-03-01 12:43:30|||||||||280
1646138620000|2022-03-01 12:43:40|3706||3706||3706||3705.5||158
1646138630000|2022-03-01 12:43:50|3705.5|3704|3705.5|3704|3705.5|3704|3705.5|3704|0
1646138640000|2022-03-01 12:44:00|3705|3703.5|3704.5|3703.5|3705|3703.5|3704|3703|738
1646138650000|2022-03-01 12:44:10|3705|3704|3706|3705|3706.5|3705|3704.5|3703.5|368
1646138660000|2022-03-01 12:44:20|||||||||99
1646138670000|2022-03-01 12:44:30|||||||||51
1646138680000|2022-03-01 12:44:40|3706.5||3706||3706.5||3706||0
1646138690000|2022-03-01 12:44:50|3706.5||3706||3706.5||3706||510
1646138700000|2022-03-01 12:45:00|3707|3705.5|3706|3705|3707.5|3706.5|3706|3705|304
1646138710000|2022-03-01 12:45:10|3706.5||3706||3706.5||3706||0
1646138720000|2022-03-01 12:45:20|3706.5||3706||3706.5||3706||129
1646138730000|2022-03-01 12:45:30|3706.5||3706||3706.5||3705.5||360
1646138740000|2022-03-01 12:45:40|3705.5|3704.5|3706|3705|3706|3705|3705.5|3704|798
1646138750000|2022-03-01 12:45:50|3705.5|3704.5|3705.5|3704.5|3705.5|3704.5|3705|3704.5|2384
1646138760000|2022-03-01 12:46:00|3706|3705|3706|3705|3706|3705|3706|3705|0
1646138780000|2022-03-01 12:46:20|3706.5|3705.5|3706|3705|3707|3706.5|3706|3705|2116
1646138800000|2022-03-01 12:46:40|3706.5|3705.5|3707.5|3706|3707.5|3706|3706.5|3705.5|336
1646138810000|2022-03-01 12:46:50|3707|3706.5|3708|3707|3708|3707|3707|3706.5|0
1646138820000|2022-03-01 12:47:00|3708.5|3707.5|3708.5|3707.5|3708.5|3707.5|3708.5|3707.5|0
1646138830000|2022-03-01 12:47:10|3708|3707|3707|3706|3708.5|3707|3707|3706|384
1646138840000|2022-03-01 12:47:20|3706.5|3705.5|3706.5|3705|3706.5|3705.5|3706.5|3705|0
1646138860000|2022-03-01 12:47:40|3706||3706.5||3706.5||3706||0
1646138870000|2022-03-01 12:47:50|3706|3705.5|3706.5|3705.5|3706.5|3705.5|3706|3705.5|0
1646138880000|2022-03-01 12:48:00|3707|3706|3707.5|3706.5|3708|3707|3707|3706|887
1646138890000|2022-03-01 12:48:10|3708||3708||3708||3708||0
1646138900000|2022-03-01 12:48:20|3707.5|3706|3707|3706|3707.5|3706|3707|3706|126
1646138910000|2022-03-01 12:48:30|3707.5|3706.5|3708|3706.5|3708|3706.5|3707.5|3706.5|309
1646138920000|2022-03-01 12:48:40|3707.5||3708||3708||3707.5||0
1646138930000|2022-03-01 12:48:50|3707.5|3706|3707|3706|3707.5|3706|3707|3706|0
1646138950000|2022-03-01 12:49:10|3707.5|3706.5|3707|3706|3707.5|3706.5|3707|3706|1515
1646138960000|2022-03-01 12:49:20|3706.5||3707||3707||3706.5||300
1646138970000|2022-03-01 12:49:30|3707.5|3706.5|3708.5|3707|3708.5|3707|3707|3706.5|530
1646138980000|2022-03-01 12:49:40|3707.5|3707.5|3708|3707.5|3708.5|3707.5|3707.5|3707.5|21
1646138990000|2022-03-01 12:49:50||3707||3707||3707||3707|446
1646139000000|2022-03-01 12:50:00|3707.5|3706.5|3707|3706|3707.5|3707|3707|3706|1358
1646139030000|2022-03-01 12:50:30|||||||||237
1646139040000|2022-03-01 12:50:40|3706.5|3705.5|3706|3705|3706.5|3705.5|3706|3705|2331
1646139050000|2022-03-01 12:50:50|3706.5|3705.5|3706.5|3705.5|3706.5|3705.5|3706.5|3705|580
1646139060000|2022-03-01 12:51:00|3706|3705|3706|3705|3706|3705|3706|3705|69
1646139070000|2022-03-01 12:51:10|||||||||212
1646139100000|2022-03-01 12:51:40|3705.5|3704|3705.5|3704.5|3705.5|3704.5|3704.5|3703|3275
1646139110000|2022-03-01 12:51:50|3705|3704|3704.5|3703.5|3705|3704|3704.5|3703.5|838
1646139120000|2022-03-01 12:52:00|3704|3703|3704|3703|3704.5|3703|3703.5|3702.5|2094
1646139130000|2022-03-01 12:52:10|3703.5|3702.5|3703.5|3702.5|3704|3702.5|3703.5|3702.5|227
1646139140000|2022-03-01 12:52:20|3703|3702|3701|3699.5|3703|3702|3700.5|3699.5|1193
1646139150000|2022-03-01 12:52:30|3700.5|3699|3700.5|3699|3700.5|3699.5|3699.5|3699|630
1646139160000|2022-03-01 12:52:40|3701|3699.5|3700|3699.5|3701|3699.5|3700|3699.5|47
1646139170000|2022-03-01 12:52:50|3700.5|3699|3699.5|3699|3700.5|3699|3699.5|3699|681
1646139180000|2022-03-01 12:53:00|3699|3698.5|3699|3698.5|3699.5|3698.5|3699|3698.5|498
1646139190000|2022-03-01 12:53:10|3698.5|3697.5|3698.5|3697.5|3698.5|3698|3698|3697|524
1646139200000|2022-03-01 12:53:20|3698||3698||3698||3698||0
1646139210000|2022-03-01 12:53:30|3697.5|3697|3697.5|3697|3698|3697|3697.5|3697|0
1646139220000|2022-03-01 12:53:40|3698|3697.5|3699|3698|3699.5|3698.5|3697.5|3697.5|1477
1646139230000|2022-03-01 12:53:50|3698.5||3698.5||3698.5||3698.5||1
1646139240000|2022-03-01 12:54:00|3698|3697.5|3699.5|3698|3699.5|3698|3697.5|3697|1747
1646139250000|2022-03-01 12:54:10|3699||3699.5||3699.5||3699||0
1646139260000|2022-03-01 12:54:20|3699|3697.5|3699|3697.5|3699.5|3697.5|3698.5|3697.5|413
1646139280000|2022-03-01 12:54:40|3699.5|3698|3699.5|3698.5|3699.5|3698.5|3699.5|3698|0
1646139290000|2022-03-01 12:54:50|3699|3698|3701|3700|3701|3700|3699|3698|4832
1646139300000|2022-03-01 12:55:00|3700.5|3699.5|3701|3699.5|3701|3699.5|3700.5|3699.5|0
1646139310000|2022-03-01 12:55:10|3700.5|3700|3700.5|3699.5|3700.5|3700|3700.5|3699.5|220
1646139320000|2022-03-01 12:55:20|3700|3699|3699.5|3699|3700|3699|3699|3698.5|1393
1646139330000|2022-03-01 12:55:30|3699|3698.5|3699|3698|3699|3698.5|3699|3698|417
1646139340000|2022-03-01 12:55:40|3700|3698.5|3701.5|3700|3701.5|3701|3699.5|3698.5|2489
1646139350000|2022-03-01 12:55:50|3701|3699.5|3700.5|3699.5|3701|3699.5|3700|3699|1507
1646139360000|2022-03-01 12:56:00|3701|3700|3700|3699|3701.5|3701|3700|3699|1862
1646139380000|2022-03-01 12:56:20|3700.5|3699.5|3701|3700|3701|3700|3700.5|3699.5|316
1646139400000|2022-03-01 12:56:40|3700.5|3699.5|3699.5|3698.5|3700.5|3699.5|3699.5|3698.5|62
1646139410000|2022-03-01 12:56:50|3700|3699|3701|3700|3701|3700|3699.5|3699|376
1646139420000|2022-03-01 12:57:00||3699.5||3699.5||3699.5||3699.5|0
1646139440000|2022-03-01 12:57:20|3700.5|3699|3700|3699|3700.5|3699|3700|3699|17
1646139450000|2022-03-01 12:57:30||3699.5||3699||3699.5||3699|0
1646139460000|2022-03-01 12:57:40||3699.5||3699.5||3699.5||3699.5|0
1646139470000|2022-03-01 12:57:50|3699.5|3699|3700|3699|3700|3699|3699.5|3699|63
1646139480000|2022-03-01 12:58:00|3699.5|3698.5|3699.5|3698.5|3699.5|3698.5|3699|3698.5|513
1646139490000|2022-03-01 12:58:10|3699|3698|3697.5|3696.5|3699|3698|3697|3696.5|2034
1646139500000|2022-03-01 12:58:20|3698.5|3697|3698.5|3697.5|3699|3698|3698|3697|284
1646139510000|2022-03-01 12:58:30|3698|3697|3697.5|3696.5|3698|3697|3697|3696.5|999
1646139520000|2022-03-01 12:58:40|3697|3696|3696|3695|3697|3696|3696|3695|808
1646139530000|2022-03-01 12:58:50|3696.5|3695.5|3697|3695.5|3697|3695.5|3696.5|3695.5|0
1646139550000|2022-03-01 12:59:10|3696|3695|3697|3696|3697|3696|3696|3695|148
1646139570000|2022-03-01 12:59:30|3696.5|3695.5|3696.5|3695.5|3696.5|3695.5|3696.5|3695.5|506
1646139580000|2022-03-01 12:59:40|3697|3696|3697|3696|3697|3696|3697|3696|106
1646139590000|2022-03-01 12:59:50|3696.5|3695.5|3696.5|3695.5|3696.5|3695.5|3696.5|3695.5|149
1646139600000|2022-03-01 13:00:00|3696|3695|3696|3695|3696|3695|3695.5|3695|1658
1646139610000|2022-03-01 13:00:10|3695.5|3694.5|3695|3694|3695.5|3694.5|3695|3694|1115
1646139640000|2022-03-01 13:00:40|3694.5||3694.5||3694.5||3694.5||139
1646139650000|2022-03-01 13:00:50|3695|3694.5|3695|3694|3695.5|3694.5|3695|3694|2018
1646139660000|2022-03-01 13:01:00|3694.5|3693.5|3694.5|3694|3694.5|3694|3694|3693|1776
1646139670000|2022-03-01 13:01:10|||||||||617
1646139680000|2022-03-01 13:01:20|3694|3693.5|3692.5|3691.5|3694|3693.5|3692.5|3691.5|743
1646139700000|2022-03-01 13:01:40|3692||3692||3692.5||3692||0
1646139720000|2022-03-01 13:02:00|3692.5|3692|3693|3692|3693.5|3692|3692.5|3692|1054
1646139730000|2022-03-01 13:02:10|||||||||172
1646139740000|2022-03-01 13:02:20|3693.5||3693||3693.5||3693||0
1646139750000|2022-03-01 13:02:30|3692.5|3691.5|3691.5|3690|3692.5|3691.5|3691|3690|1750
1646139760000|2022-03-01 13:02:40|3691||3691||3691||3691||20
1646139770000|2022-03-01 13:02:50|3691.5||3691.5||3691.5||3691.5||0
1646139780000|2022-03-01 13:03:00|3692|3690.5|3695|3694|3695|3694|3692|3690.5|1923
1646139790000|2022-03-01 13:03:10|3694.5|3693.5|3695|3693.5|3695|3694|3694.5|3693.5|42
1646139800000|2022-03-01 13:03:20|3695.5|3694|3696|3695|3696|3695|3695.5|3694|166
1646139810000|2022-03-01 13:03:30|3696.5|3695.5|3695|3694|3697.5|3696|3694.5|3693.5|4902
1646139820000|2022-03-01 13:03:40|3695.5|3694.5|3694.5|3694|3695.5|3694.5|3694.5|3694|243
1646139830000|2022-03-01 13:03:50|3695|3693.5|3695|3694|3695.5|3694|3694.5|3693.5|828
1646139840000|2022-03-01 13:04:00|3694.5||3694.5||3694.5||3694.5||0
1646139850000|2022-03-01 13:04:10|3694|3693.5|3693|3692|3694|3693.5|3693|3692|783
1646139880000|2022-03-01 13:04:40|3693.5|3692.5|3693.5|3692.5|3693.5|3692.5|3693|3692|368
1646139890000|2022-03-01 13:04:50|3693|3693|3694.5|3693.5|3694.5|3694|3693|3693|1589
1646139900000|2022-03-01 13:05:00|3694|3693|3693|3692|3694|3693|3692.5|3692|747
1646139940000|2022-03-01 13:05:40|||||||||157
1646139950000|2022-03-01 13:05:50||3692.5||3692.5||3692.5||3692.5|0
1646139960000|2022-03-01 13:06:00|3694|3692|3693|3692|3694|3692.5|3693|3692|476
1646139970000|2022-03-01 13:06:10|3693.5|3692.5|3693.5|3692.5|3693.5|3693|3693.5|3692.5|720
1646139990000|2022-03-01 13:06:30|3694|3693|3695|3694|3695|3694|3694|3693|167
1646140000000|2022-03-01 13:06:40|3695.5|3694.5|3695.5|3694.5|3695.5|3694.5|3695|3694.5|0
1646140010000|2022-03-01 13:06:50|3695|3695.5|3696|3695|3696|3695.5|3695|3695|3609
1646140020000|2022-03-01 13:07:00|3695.5||3696||3696||3695.5||300
1646140030000|2022-03-01 13:07:10|3695.5|3694.5|3695.5|3694.5|3695.5|3694.5|3695.5|3694.5|329
1646140040000|2022-03-01 13:07:20|3696|3695|3697.5|3696.5|3698|3696.5|3696|3695|844
1646140060000|2022-03-01 13:07:40|3697||3697.5||3697.5||3697||582
1646140080000|2022-03-01 13:08:00|||||||||600
1646140090000|2022-03-01 13:08:10|3698|3697|3697.5|3697|3698|3697|3697.5|3697|67
1646140100000|2022-03-01 13:08:20|3698|3696.5|3697.5|3697|3698|3697|3697.5|3696.5|189
1646140110000|2022-03-01 13:08:30|3698||3697.5||3698||3697.5||234
1646140120000|2022-03-01 13:08:40||3696.5||3696.5||3696.5||3696.5|16
1646140130000|2022-03-01 13:08:50|3697||3697||3697||3697||0
1646140140000|2022-03-01 13:09:00|3697.5|3696|3697.5|3696.5|3697.5|3696.5|3697|3696|1389
1646140150000|2022-03-01 13:09:10|3697|3696|3696|3695|3697|3696|3694|3693.5|4599
1646140160000|2022-03-01 13:09:20|3696.5|3695.5|3697|3696|3697|3696|3696.5|3695.5|101
1646140170000|2022-03-01 13:09:30|3697.5|3696.5|3696.5|3695.5|3698|3696.5|3696|3695.5|2079
1646140180000|2022-03-01 13:09:40|||||||||100
1646140190000|2022-03-01 13:09:50|3696||3696.5||3696.5||3696||0
1646140200000|2022-03-01 13:10:00|3696|3694.5|3695.5|3694.5|3696|3694.5|3695|3694|607
1646140220000|2022-03-01 13:10:20|3695|3694|3696|3695|3696|3695|3695|3694|425
1646140230000|2022-03-01 13:10:30|3696.5|3695.5|3697.5|3696.5|3697.5|3696.5|3696|3695.5|1417
1646140240000|2022-03-01 13:10:40|3697|3696|3698.5|3697|3698.5|3697|3696|3695|831
1646140250000|2022-03-01 13:10:50|3698|3696.5|3697.5|3696.5|3698|3696.5|3697.5|3696.5|108
1646140260000|2022-03-01 13:11:00|3697|3696|3698|3696.5|3698|3696.5|3696.5|3695.5|611
1646140270000|2022-03-01 13:11:10|3697.5|3695.5|3696|3695|3698|3695.5|3696|3695|571
1646140280000|2022-03-01 13:11:20||3695.5||3695||3695.5||3695|198
1646140290000|2022-03-01 13:11:30|||||||||300
1646140310000|2022-03-01 13:11:50|3695.5|3694.5|3695|3694|3695.5|3694.5|3695|3693.5|1134
1646140320000|2022-03-01 13:12:00|3695.5|3694.5|3696|3694.5|3696|3694.5|3695.5|3694|124
1646140330000|2022-03-01 13:12:10|3696.5|3695|3699|3698|3699.5|3698|3696.5|3695|1851
1646140340000|2022-03-01 13:12:20|3699.5|3697.5|3700.5|3699.5|3700.5|3699.5|3699|3697.5|2333
1646140350000|2022-03-01 13:12:30|3700||3700||3700||3700||0
1646140370000|2022-03-01 13:12:50|3700.5|3700|3701.5|3700.5|3701.5|3701|3700.5|3700|1125
1646140400000|2022-03-01 13:13:20|3701||3701.5||3701.5||3701||500
1646140420000|2022-03-01 13:13:40|3701||3701.5||3701.5||3701||1702
1646140430000|2022-03-01 13:13:50|3701|3700|3702|3701|3702|3701|3700.5|3699.5|447
1646140470000|2022-03-01 13:14:30|||||||||600
1646140480000|2022-03-01 13:14:40|3701.5|3700.5|3701|3700|3701.5|3700.5|3701|3699.5|2069
1646140500000|2022-03-01 13:15:00|3700.5||3701||3701||3700.5||0
1646140520000|2022-03-01 13:15:20|3700.5|3699.5|3699.5|3698.5|3700.5|3699.5|3699.5|3698.5|1067
1646140530000|2022-03-01 13:15:30|3700.5|3699|3700.5|3699.5|3700.5|3699.5|3700.5|3699|1459
1646140550000|2022-03-01 13:15:50|3701|3700|3701.5|3700.5|3703|3702|3700.5|3700|3952
1646140560000|2022-03-01 13:16:00|3702|3701|3700.5|3699.5|3702|3701|3700.5|3699|2005
1646140570000|2022-03-01 13:16:10|3701|3700.5|3701.5|3700.5|3701.5|3700.5|3701|3700.5|491
1646140580000|2022-03-01 13:16:20|3702|3701|3702|3701|3702|3701|3702|3701|430
1646140590000|2022-03-01 13:16:30|3702.5|3701.5|3702.5|3701.5|3703|3701.5|3702|3701.5|251
1646140600000|2022-03-01 13:16:40|3702|3702|3703.5|3702.5|3704|3703|3702|3702|711
1646140620000|2022-03-01 13:17:00|3703|3702|3702.5|3701.5|3703.5|3702|3702|3701.5|1093
1646140630000|2022-03-01 13:17:10|3703|3702|3703.5|3702.5|3704|3702.5|3702.5|3702|571
1646140640000|2022-03-01 13:17:20|3704|3703|3704|3703|3704.5|3703|3704|3703|259
1646140650000|2022-03-01 13:17:30||3703.5||3703||3703.5||3703|0
1646140660000|2022-03-01 13:17:40|3704.5|3703.5|3705.5|3704|3705.5|3704|3704.5|3703.5|158
1646140670000|2022-03-01 13:17:50|3706|3704.5|3706|3704.5|3706|3705|3705.5|3704|373
1646140680000|2022-03-01 13:18:00|3705.5||3706||3706||3705.5||204
1646140690000|2022-03-01 13:18:10|3705.5|3705|3706|3705|3706|3705|3705.5|3705|0
1646140700000|2022-03-01 13:18:20|3707|3705.5|3707|3706|3707|3706|3706.5|3705.5|129
1646140720000|2022-03-01 13:18:40|3707.5|3706.5|3708.5|3707.5|3708.5|3707.5|3707.5|3706.5|125
1646140730000|2022-03-01 13:18:50|3709|3708|3709|3708|3709|3708|3709|3708|64
1646140740000|2022-03-01 13:19:00|3709.5|3708.5|3709|3708|3709.5|3708.5|3709|3707.5|1055
1646140750000|2022-03-01 13:19:10|3709.5|3707.5|3709.5|3708.5|3709.5|3709|3708.5|3707.5|905
1646140760000|2022-03-01 13:19:20|3709|3708|3708.5|3707.5|3709|3708|3708.5|3707.5|462
1646140770000|2022-03-01 13:19:30|3709||3709||3709||3708.5||0
1646140780000|2022-03-01 13:19:40|3708.5|3707|3708|3707|3708.5|3707.5|3707.5|3707|1653
1646140790000|2022-03-01 13:19:50|3707.5|3707.5|3708.5|3707.5|3708.5|3707.5|3707.5|3707|2244
1646140800000|2022-03-01 13:20:00|3708|3707|3706|3704.5|3708|3707.5|3706|3704.5|99629
1646140810000|2022-03-01 13:20:10|3706.5|3705|3706.5|3705.5|3706.5|3705.5|3706.5|3705|300
1646140820000|2022-03-01 13:20:20|3707|3706|3707|3706|3707|3706|3707|3705.5|1158
1646140830000|2022-03-01 13:20:30|3706.5|3705.5|3706.5|3705.5|3706.5|3705.5|3706.5|3705.5|0
1646140840000|2022-03-01 13:20:40|3707|3706|3709.5|3708|3709.5|3708|3707|3706|3155
1646140850000|2022-03-01 13:20:50|3709|3707.5|3707.5|3707|3709|3707.5|3707.5|3707|1056
1646140860000|2022-03-01 13:21:00|3708||3708.5||3708.5||3707.5||99
1646140870000|2022-03-01 13:21:10|3708||3708||3708.5||3708||0
1646140880000|2022-03-01 13:21:20|3708.5||3708.5||3708.5||3708.5||0
1646140890000|2022-03-01 13:21:30|3709|3707.5|3708|3707|3709.5|3708.5|3708|3707|3154
1646140900000|2022-03-01 13:21:40|3708.5|3707.5|3708|3707|3708.5|3707.5|3708|3707|279
1646140910000|2022-03-01 13:21:50|3708.5|3707.5|3708.5|3707|3708.5|3707.5|3708.5|3707|125
1646140920000|2022-03-01 13:22:00|3708|3707.5|3708|3707|3708|3707.5|3708|3707|232
1646140930000|2022-03-01 13:22:10|3708.5|3707.5|3710.5|3709.5|3711|3709.5|3708.5|3707.5|222
1646140940000|2022-03-01 13:22:20|3710|3709|3710|3708.5|3710.5|3709|3709.5|3708.5|712
1646140950000|2022-03-01 13:22:30|3709.5||3709.5||3710||3709.5||0
1646140960000|2022-03-01 13:22:40|3709|3709|3710.5|3709.5|3710.5|3709.5|3709|3709|61
1646140970000|2022-03-01 13:22:50|3711|3709|3710|3709|3711|3709.5|3709.5|3708.5|501
1646140980000|2022-03-01 13:23:00|3709.5|3708.5|3710|3709|3710|3709|3709.5|3708.5|922
1646140990000|2022-03-01 13:23:10|3709.5|3708.5|3709.5|3708.5|3710|3708.5|3709.5|3708.5|338
1646141000000|2022-03-01 13:23:20|3709|3708|3709.5|3709|3709.5|3709|3709|3708|2697
1646141010000|2022-03-01 13:23:30|3710|3709.5|3709.5|3708.5|3710|3709.5|3709.5|3708.5|62
1646141030000|2022-03-01 13:23:50|3710|3708|3708.5|3707.5|3710|3708|3708.5|3707.5|1115
1646141040000|2022-03-01 13:24:00|3709|3708|3709.5|3708.5|3709.5|3708.5|3709|3708|856
1646141050000|2022-03-01 13:24:10|3710||3710||3710||3710||94
1646141060000|2022-03-01 13:24:20||3709||3709.5||3709.5||3709|88
1646141070000|2022-03-01 13:24:30|3710.5|3710|3711|3710|3712.5|3711|3710.5|3710|1734
1646141080000|2022-03-01 13:24:40|3711.5|3710.5|3711.5|3710.5|3711.5|3710.5|3711.5|3710.5|62
1646141090000|2022-03-01 13:24:50||3711||3710.5||3711||3710.5|140
1646141100000|2022-03-01 13:25:00|3712.5|3711|3711.5|3710.5|3713|3712|3711.5|3710.5|2658
1646141110000|2022-03-01 13:25:10|3711|3710|3712.5|3711.5|3712.5|3711.5|3710.5|3709|2269
1646141120000|2022-03-01 13:25:20|3713|3712|3714|3713|3714|3713|3713|3712|555
1646141130000|2022-03-01 13:25:30|3714.5|3713.5|3714.5|3713.5|3715|3713.5|3714.5|3713.5|1
1646141140000|2022-03-01 13:25:40|3715||3715||3715||3714.5||0
1646141150000|2022-03-01 13:25:50|3714.5|3714|3715|3714|3715|3714|3714.5|3714|0
1646141160000|2022-03-01 13:26:00|3715.5|3714.5|3715.5|3714.5|3716|3714.5|3715.5|3714.5|260
1646141170000|2022-03-01 13:26:10|3716|3715|3716|3715|3716|3715|3716|3715|300
1646141180000|2022-03-01 13:26:20|3716.5||3716.5||3716.5||3716||0
1646141190000|2022-03-01 13:26:30|3717|3715.5|3716.5|3715.5|3718|3717|3716.5|3715.5|3169
1646141200000|2022-03-01 13:26:40|3716|3715|3716.5|3715|3716.5|3715|3716|3715|576
1646141210000|2022-03-01 13:26:50|3716|3714.5|3714|3713|3716|3714.5|3714|3712.5|2546
1646141220000|2022-03-01 13:27:00|3714.5|3713.5|3714.5|3713|3714.5|3713.5|3714.5|3713|211
1646141230000|2022-03-01 13:27:10|3715|3713.5|3715.5|3714|3715.5|3714|3715|3713.5|637
1646141240000|2022-03-01 13:27:20|3715||3715||3715||3715||308
1646141250000|2022-03-01 13:27:30|3715.5||3715||3715.5||3715||0
1646141260000|2022-03-01 13:27:40|3714|3713.5|3714|3713.5|3714.5|3713.5|3714|3713|547
1646141270000|2022-03-01 13:27:50|3713.5|3713|3713.5|3712.5|3713.5|3713|3713.5|3712|148
1646141280000|2022-03-01 13:28:00|3713|3712|3713|3712|3713|3712|3713|3712|0
1646141290000|2022-03-01 13:28:10|||||||||165
1646141300000|2022-03-01 13:28:20|3712.5|3712.5|3713|3712|3713|3712.5|3712.5|3711|124
1646141310000|2022-03-01 13:28:30|3713.5|3712.5|3712.5|3711.5|3713.5|3712.5|3712.5|3711.5|162
1646141320000|2022-03-01 13:28:40|3713|3712|3713|3711.5|3713|3712|3713|3711.5|273
1646141330000|2022-03-01 13:28:50|3714|3712|3713.5|3712.5|3714|3712.5|3713|3711.5|446
1646141340000|2022-03-01 13:29:00|3713|3712|3711|3710|3713|3712|3710.5|3709.5|1078
1646141350000|2022-03-01 13:29:10|3711.5|3709.5|3711.5|3710.5|3711.5|3710.5|3710.5|3709.5|577
1646141360000|2022-03-01 13:29:20|3712|3711|3713.5|3712|3713.5|3712|3712|3711|484
1646141370000|2022-03-01 13:29:30|3713|3712.5|3714|3712.5|3714.5|3713|3713|3712|0
1646141380000|2022-03-01 13:29:40|3713.5|3713|3714.5|3713|3714.5|3713|3713.5|3713|22
1646141390000|2022-03-01 13:29:50|3715|3713.5|3715.5|3714|3715.5|3714.5|3715|3713.5|533
1646141400000|2022-03-01 13:30:00|3715|3713.5|3715|3713.5|3715|3713.5|3714|3712.5|1135
1646141410000|2022-03-01 13:30:10|3714.5|3714|3714.5|3713.5|3715|3714|3714|3713|337
1646141420000|2022-03-01 13:30:20|3715|3714|3715.5|3715|3716.5|3715|3715|3714|475
1646141430000|2022-03-01 13:30:30|3716||3716||3716.5||3716||300
1646141450000|2022-03-01 13:30:50|3715.5|3714.5|3716.5|3715.5|3716.5|3716|3715.5|3714|1444
1646141460000|2022-03-01 13:31:00|3716|3715|3716.5|3715|3716.5|3715|3715|3714|1477
1646141470000|2022-03-01 13:31:10|3716|3715.5|3715.5|3715|3716|3715.5|3715.5|3715|318
1646141480000|2022-03-01 13:31:20|3715|3714.5|3715.5|3714.5|3716|3715|3715|3714|469
1646141490000|2022-03-01 13:31:30|3716|3714|3715.5|3714.5|3716|3714.5|3715.5|3714|0
1646141500000|2022-03-01 13:31:40|3716|3715|3716.5|3715.5|3716.5|3715.5|3716|3714.5|2340
1646141520000|2022-03-01 13:32:00|3716|3715|3716|3715|3716.5|3715.5|3715.5|3714.5|640
1646141530000|2022-03-01 13:32:10|3715.5|3714.5|3715.5|3714.5|3715.5|3715|3715.5|3714.5|343
1646141540000|2022-03-01 13:32:20|3716|3715|3716|3715|3716|3715|3716|3714.5|399
1646141550000|2022-03-01 13:32:30||3714.5||3715||3715||3714.5|0
1646141560000|2022-03-01 13:32:40|3716.5|3714.5|3716.5|3715.5|3716.5|3715.5|3716|3714.5|105
1646141570000|2022-03-01 13:32:50||3715||3715.5||3715.5||3715|0
1646141580000|2022-03-01 13:33:00|3716|3715|3716.5|3715.5|3716.5|3715.5|3716|3715|300
1646141590000|2022-03-01 13:33:10|3717.5|3716|3718|3717|3718|3717.5|3717.5|3716|1172
1646141600000|2022-03-01 13:33:20|3718.5||3718||3718.5||3718||0
1646141610000|2022-03-01 13:33:30|3718.5|3717.5|3718.5|3717.5|3719|3717.5|3718.5|3717.5|475
1646141620000|2022-03-01 13:33:40|3718|3717|3718.5|3717|3718.5|3717|3717|3716|1521
1646141630000|2022-03-01 13:33:50|3718|3717.5|3718.5|3718|3719|3718|3718|3717.5|325
1646141640000|2022-03-01 13:34:00|3718|3717.5|3718.5|3717.5|3718.5|3717.5|3718|3717.5|36
1646141650000|2022-03-01 13:34:10|3718|3717|3717.5|3716|3718|3717|3717.5|3716|125
1646141660000|2022-03-01 13:34:20||3716.5||3716||3716.5||3716|0
1646141670000|2022-03-01 13:34:30|3717|3715.5|3715.5|3714|3717|3715.5|3715.5|3714|1412
1646141680000|2022-03-01 13:34:40|3715|3713.5|3713.5|3712.5|3715|3714|3713.5|3712.5|800
1646141700000|2022-03-01 13:35:00|3714|3712|3713|3712|3714|3712|3712|3711|2036
1646141710000|2022-03-01 13:35:10|3713.5|3712.5|3713.5|3712.5|3714|3712.5|3713.5|3712.5|317
1646141720000|2022-03-01 13:35:20|3714|3713|3715.5|3714|3715.5|3714|3714|3712.5|3896
1646141730000|2022-03-01 13:35:30|3715|3714.5|3715.5|3714|3715.5|3714.5|3715|3714|0
1646141740000|2022-03-01 13:35:40|3715|3713.5|3714|3712.5|3715|3714|3714|3712.5|619
1646141750000|2022-03-01 13:35:50|3714.5|3713|3715|3713.5|3715|3713.5|3714.5|3713|223
1646141760000|2022-03-01 13:36:00|3714.5|3714.5|3715|3713.5|3715.5|3714.5|3714.5|3713.5|300
1646141770000|2022-03-01 13:36:10|3715.5|3714|3716|3715.5|3716.5|3715.5|3715.5|3714|214
1646141780000|2022-03-01 13:36:20|3716.5||3716||3716.5||3716||0
1646141790000|2022-03-01 13:36:30|3715.5|3714.5|3715.5|3714.5|3715.5|3715|3715|3714|208
1646141810000|2022-03-01 13:36:50|3716.5|3715|3716.5|3715.5|3716.5|3715.5|3716|3715|334
1646141820000|2022-03-01 13:37:00|3717|3716|3717|3716|3718|3717|3717|3715.5|3642
1646141830000|2022-03-01 13:37:10|3717.5|3715.5|3716.5|3715.5|3717.5|3715.5|3716|3715.5|32
1646141840000|2022-03-01 13:37:20|3716|3715|3716.5|3715|3716.5|3715.5|3715.5|3715|515
1646141850000|2022-03-01 13:37:30||3715.5||3715||3715.5||3715|0
1646141860000|2022-03-01 13:37:40|3716||3715.5||3716.5||3715.5||302
1646141870000|2022-03-01 13:37:50|3715|3714|3715.5|3714.5|3715.5|3714.5|3715|3714|209
1646141880000|2022-03-01 13:38:00|3715|3714|3715|3713.5|3715|3714.5|3715|3713.5|1973
1646141890000|2022-03-01 13:38:10|3714.5||3715||3715||3714||0
1646141900000|2022-03-01 13:38:20|3715.5|3714|3715.5|3714|3715.5|3714|3715.5|3714|327
1646141910000|2022-03-01 13:38:30|||||||||37
1646141920000|2022-03-01 13:38:40|3715||3715.5||3715.5||3715||158
1646141930000|2022-03-01 13:38:50|3715|3713.5|3714.5|3714|3715|3714|3714.5|3713.5|0
1646141960000|2022-03-01 13:39:20|3715|3714.5|3715.5|3714.5|3715.5|3715|3715|3714|2077
1646141970000|2022-03-01 13:39:30|3715|3714|3715.5|3714|3715.5|3714|3714.5|3713.5|744
1646141980000|2022-03-01 13:39:40|3715|3714.5|3714.5|3713.5|3715|3714.5|3714.5|3713.5|1149
1646141990000|2022-03-01 13:39:50|3715|3714.5|3715|3713.5|3715|3714.5|3714.5|3713.5|253
1646142000000|2022-03-01 13:40:00|3714.5|3714.5|3714.5|3713.5|3715|3714.5|3714.5|3713.5|860
1646142010000|2022-03-01 13:40:10|3715|3714|3715|3714|3715|3714|3715|3714|137
1646142020000|2022-03-01 13:40:20|3715.5|3714.5|3716|3715|3716.5|3715.5|3715|3714.5|2664
1646142030000|2022-03-01 13:40:30|3716.5|3715.5|3716.5|3715.5|3716.5|3715.5|3716.5|3715.5|283
1646142040000|2022-03-01 13:40:40|3716|3715|3715.5|3714.5|3716|3715|3715|3714.5|960
1646142050000|2022-03-01 13:40:50|3715|3713.5|3715.5|3714|3715.5|3714|3714.5|3713.5|590
1646142060000|2022-03-01 13:41:00|3715|3713|3714|3713|3715|3713.5|3713.5|3713|195
1646142070000|2022-03-01 13:41:10|3714.5|3713.5|3713.5|3712.5|3714.5|3713.5|3713.5|3712.5|980
1646142080000|2022-03-01 13:41:20|3713|3712|3713|3711.5|3713|3712|3712.5|3711.5|280
1646142090000|2022-03-01 13:41:30|3713.5|3712|3713|3712|3713.5|3712.5|3713|3712|0
1646142100000|2022-03-01 13:41:40|3713.5|3712.5|3713.5|3712|3714.5|3713.5|3713.5|3712|4532
1646142110000|2022-03-01 13:41:50|3714|3712.5|3712|3711|3714|3713.5|3712|3711|2504
1646142120000|2022-03-01 13:42:00|3712.5|3711.5|3712|3711|3713|3712|3712|3711|732
1646142130000|2022-03-01 13:42:10|3711.5|3710.5|3711|3710|3711.5|3710.5|3711|3710|575
1646142140000|2022-03-01 13:42:20|3711.5|3710.5|3713|3712|3713|3712|3711.5|3710.5|2348
1646142150000|2022-03-01 13:42:30|3712.5||3712.5||3712.5||3712.5||1225
1646142160000|2022-03-01 13:42:40|3713|3712.5|3713|3712|3713.5|3712.5|3713|3712|944
1646142170000|2022-03-01 13:42:50|||||||||707
1646142180000|2022-03-01 13:43:00|||||||||24
1646142190000|2022-03-01 13:43:10||3711.5||3712||3712||3711.5|28
1646142200000|2022-03-01 13:43:20||3712.5||3712.5||3712.5||3712.5|461
1646142210000|2022-03-01 13:43:30||3712||3712||3712||3712|3
1646142220000|2022-03-01 13:43:40|||||||||505
1646142230000|2022-03-01 13:43:50|3712.5|3711|3712|3711|3712.5|3711|3711|3710|874
1646142250000|2022-03-01 13:44:10|3712.5||3712||3712.5||3712||0
1646142260000|2022-03-01 13:44:20|3712.5|3711.5|3712.5|3711.5|3712.5|3712|3712.5|3711.5|509
1646142280000|2022-03-01 13:44:40|3713|3712|3713.5|3712.5|3714|3713|3712.5|3712|997
1646142290000|2022-03-01 13:44:50|3714|3713|3715|3713.5|3715|3713.5|3714|3713|101
1646142300000|2022-03-01 13:45:00|3714.5|3713|3714|3713|3714.5|3713|3714|3712.5|38
1646142310000|2022-03-01 13:45:10|3714.5|3714|3715|3714|3715|3714|3714|3713.5|827
1646142320000|2022-03-01 13:45:20|3715.5|3714.5|3716|3714.5|3716|3714.5|3715.5|3714.5|199
1646142330000|2022-03-01 13:45:30|3715.5||3715.5||3716||3715.5||0
1646142340000|2022-03-01 13:45:40|3715|3714|3714.5|3713.5|3715|3714|3714.5|3713.5|2046
1646142350000|2022-03-01 13:45:50|3715|3714|3716|3715|3716|3715|3715|3714|942
1646142360000|2022-03-01 13:46:00|3716.5|3715.5|3716|3715|3716.5|3715.5|3716|3715|119
1646142380000|2022-03-01 13:46:20|3715.5|3714.5|3715.5|3714.5|3715.5|3714.5|3715.5|3714.5|621
1646142390000|2022-03-01 13:46:30|||||||||206
1646142400000|2022-03-01 13:46:40|3715|3714|3714.5|3713.5|3715|3714|3714|3713.5|1229
1646142410000|2022-03-01 13:46:50|3714|3713|3714|3713|3714|3713|3714|3713|0
1646142420000|2022-03-01 13:47:00|||||||||197
1646142430000|2022-03-01 13:47:10|3714.5|3713.5|3716.5|3715.5|3716.5|3715.5|3714.5|3713.5|3453
1646142440000|2022-03-01 13:47:20|3716|3715|3715.5|3714|3716|3715|3715|3714|353
1646142450000|2022-03-01 13:47:30|3715||3715.5||3715.5||3715||0
1646142460000|2022-03-01 13:47:40|3715|3714.5|3716|3715|3716|3715.5|3715|3714.5|1690
1646142480000|2022-03-01 13:48:00|3715.5|3714.5|3715.5|3714.5|3715.5|3714.5|3715.5|3714.5|708
1646142490000|2022-03-01 13:48:10|3716|3715|3716|3714.5|3716|3715|3716|3714.5|157
1646142500000|2022-03-01 13:48:20|3715.5|3714|3715|3714|3715.5|3714|3715|3714|1172
1646142530000|2022-03-01 13:48:50|3715.5|3714.5|3715.5|3714.5|3715.5|3714.5|3715.5|3714.5|1315
1646142560000|2022-03-01 13:49:20|3715|3714|3715|3714|3715.5|3714.5|3714|3713|3078
1646142570000|2022-03-01 13:49:30|3715.5|3714.5|3716.5|3715.5|3716.5|3715.5|3715.5|3714.5|1147
1646142580000|2022-03-01 13:49:40|3716|3715|3715.5|3715|3716|3715|3715.5|3715|198
1646142590000|2022-03-01 13:49:50|3716|3714.5|3715.5|3714|3716|3714.5|3715|3714|574
1646142600000|2022-03-01 13:50:00||3714.5||3715||3715||3714.5|227
1646142620000|2022-03-01 13:50:20|3715|3714.5|3715|3714|3715|3714.5|3715|3714|65
1646142630000|2022-03-01 13:50:30|3715.5|3714.5|3716.5|3715.5|3717|3716|3715|3714.5|1739
1646142640000|2022-03-01 13:50:40|3716|3715|3715|3714|3716|3715|3715|3714|682
1646142650000|2022-03-01 13:50:50|3715.5|3714.5|3715.5|3714.5|3715.5|3714.5|3715.5|3714.5|109
1646142660000|2022-03-01 13:51:00|3716|3715|3715.5|3714.5|3716|3715|3715|3714|1627
1646142670000|2022-03-01 13:51:10|3716|3715|3716.5|3715.5|3716.5|3715.5|3716|3714.5|975
1646142680000|2022-03-01 13:51:20|3717|3716|3715.5|3714.5|3717|3716|3715.5|3714.5|1966
1646142710000|2022-03-01 13:51:50|3714.5|3714|3714.5|3713.5|3715|3714.5|3714.5|3713.5|675
1646142720000|2022-03-01 13:52:00|3714|3713|3714.5|3713|3714.5|3713|3714|3713|53
1646142730000|2022-03-01 13:52:10|3714|3712.5|3714|3713|3714|3713|3714|3712.5|0
1646142740000|2022-03-01 13:52:20||3713.5||3713.5||3713.5||3713.5|190
1646142750000|2022-03-01 13:52:30|3714.5|3713|3714|3713.5|3715.5|3714.5|3714|3713|2981
1646142760000|2022-03-01 13:52:40|3714.5|3714|3715.5|3714.5|3715.5|3714.5|3714.5|3714|256
1646142770000|2022-03-01 13:52:50|3715|3714|3714.5|3713.5|3715|3714.5|3714.5|3713.5|0
1646142780000|2022-03-01 13:53:00|3714|3713|3714|3712.5|3714|3713|3713.5|3712.5|516
1646142790000|2022-03-01 13:53:10|3713.5|3713|3714|3713|3714|3713|3713.5|3713|938
1646142800000|2022-03-01 13:53:20|3714.5|3713.5|3714.5|3713.5|3714.5|3713.5|3714.5|3713.5|232
1646142810000|2022-03-01 13:53:30|3715|3714|3715|3714|3715|3714|3715|3714|300
1646142820000|2022-03-01 13:53:40|3714.5|3713.5|3715.5|3714|3715.5|3714.5|3714|3713|2268
1646142830000|2022-03-01 13:53:50|3716|3714.5|3716|3715|3718|3717|3715.5|3714.5|6368
1646142840000|2022-03-01 13:54:00||3715.5||3715.5||3715.5||3715|774
1646142850000|2022-03-01 13:54:10|3716.5||3716||3716.5||3716||313
1646142860000|2022-03-01 13:54:20|3715.5|3715|3715.5|3714|3716|3715|3715|3714|1198
1646142870000|2022-03-01 13:54:30|3715||3715.5||3715.5||3715||0
1646142880000|2022-03-01 13:54:40|3715||3715||3715.5||3715||0
1646142890000|2022-03-01 13:54:50|3715.5|3714.5|3716|3715|3716|3715|3715|3714.5|219
1646142900000|2022-03-01 13:55:00|3716.5|3715.5|3716|3715.5|3716.5|3715.5|3716|3715.5|178
1646142910000|2022-03-01 13:55:10|3715.5|3715|3715.5|3714.5|3715.5|3715|3715.5|3714|822
1646142920000|2022-03-01 13:55:20|3716|3715|3718|3717|3718|3717|3716|3715|498
1646142930000|2022-03-01 13:55:30|3717.5|3716.5|3717.5|3716.5|3717.5|3716.5|3717.5|3716.5|0
1646142940000|2022-03-01 13:55:40|3718||3717.5||3718||3717.5||0
1646142960000|2022-03-01 13:56:00|3717|3716|3716.5|3715.5|3717|3716|3716.5|3715.5|442
1646142970000|2022-03-01 13:56:10|3717|3716|3717|3716|3717|3716|3717|3716|262
1646142980000|2022-03-01 13:56:20|3716.5|3715.5|3716.5|3715.5|3716.5|3715.5|3716.5|3715.5|0
1646142990000|2022-03-01 13:56:30|||||||||114
1646143000000|2022-03-01 13:56:40|3717|3716|3717.5|3716.5|3717.5|3716.5|3717|3716|2094
1646143020000|2022-03-01 13:57:00|3717||3717||3717.5||3717||1479
1646143030000|2022-03-01 13:57:10|3717.5||3717.5||3717.5||3717||485
1646143040000|2022-03-01 13:57:20|||||||||485
1646143060000|2022-03-01 13:57:40|3717|3716|3717|3716|3717|3716|3717|3716|656
1646143080000|2022-03-01 13:58:00|3716.5|3715.5|3715|3714.5|3716.5|3715.5|3715|3714.5|1547
1646143090000|2022-03-01 13:58:10|3715.5||3715.5||3715.5||3715.5||391
1646143100000|2022-03-01 13:58:20|3715||3715||3715||3715||477
1646143110000|2022-03-01 13:58:30|3715.5||3715.5||3715.5||3715.5||121
1646143120000|2022-03-01 13:58:40|3715|3714|3714.5|3714|3715|3714.5|3714.5|3714|358
1646143140000|2022-03-01 13:59:00|3715|3714.5|3715.5|3714.5|3715.5|3715|3715|3714.5|1791
1646143150000|2022-03-01 13:59:10|||||||||465
1646143160000|2022-03-01 13:59:20|||||||||174
1646143170000|2022-03-01 13:59:30|3715|3714|3715|3714|3715|3714.5|3715|3714|448
1646143180000|2022-03-01 13:59:40|3714.5|3713.5|3714.5|3713.5|3714.5|3714|3714|3713.5|140
1646143190000|2022-03-01 13:59:50|3714|3713|3714|3713|3714|3713|3714|3713|1640
1646143220000|2022-03-01 14:00:20|3713.5|3712.5|3713.5|3712.5|3713.5|3712.5|3713.5|3712.5|154
1646143230000|2022-03-01 14:00:30|3713|3712|3712.5|3712|3713.5|3712|3712.5|3712|1664
1646143240000|2022-03-01 14:00:40|3712|3711.5|3710.5|3709.5|3712|3711.5|3710.5|3709.5|3458
1646143250000|2022-03-01 14:00:50|3710|3709|3709|3708|3710|3709|3709|3708|60
1646143260000|2022-03-01 14:01:00|3709.5|3708.5|3710.5|3709.5|3711|3710|3709.5|3708.5|504
1646143270000|2022-03-01 14:01:10||3710||3710||3710||3710|371
1646143280000|2022-03-01 14:01:20|3710|3709.5|3710.5|3709.5|3710.5|3709.5|3710|3709|4009
1646143290000|2022-03-01 14:01:30|3710|3709|3710|3709|3710.5|3709.5|3709.5|3709|1629
1646143300000|2022-03-01 14:01:40|3709.5|3708|3708|3707|3710|3708.5|3708|3707|730
1646143310000|2022-03-01 14:01:50|||||||||47
1646143320000|2022-03-01 14:02:00|3708.5|3707.5|3708.5|3707.5|3708.5|3707.5|3708.5|3707.5|139
1646143350000|2022-03-01 14:02:30|3708||3708||3708.5||3708||1329
1646143360000|2022-03-01 14:02:40|3707.5|3707|3707.5|3707|3707.5|3707|3707.5|3707|365
1646143370000|2022-03-01 14:02:50|3707|3706.5|3707|3706|3707.5|3706.5|3706.5|3705|1859
1646143380000|2022-03-01 14:03:00|3706.5|3705.5|3705.5|3705|3706.5|3705.5|3705.5|3705|1885
1646143390000|2022-03-01 14:03:10|3706|3704.5|3705.5|3705|3706|3705|3705.5|3704.5|951
1646143400000|2022-03-01 14:03:20|||||||||13
1646143410000|2022-03-01 14:03:30|3705|3704.5|3705|3704|3705|3704.5|3704.5|3704|112
1646143430000|2022-03-01 14:03:50|3704.5|3703.5|3704.5|3703.5|3704.5|3703.5|3704.5|3703.5|167
1646143440000|2022-03-01 14:04:00|3704|3703|3703.5|3702|3704|3703|3703.5|3702|336
1646143460000|2022-03-01 14:04:20||3702.5||3702.5||3702.5||3702.5|0
1646143470000|2022-03-01 14:04:30|3704|3703|3704.5|3703.5|3704.5|3703.5|3703.5|3703|1959
1646143480000|2022-03-01 14:04:40|3704|3703|3704|3703|3704|3703|3703.5|3703|79
1646143490000|2022-03-01 14:04:50|3704.5|3703.5|3704|3703.5|3704.5|3704|3704|3703.5|1478
1646143500000|2022-03-01 14:05:00|3704.5||3704.5||3704.5||3704.5||471
1646143530000|2022-03-01 14:05:30|3705|3704|3706.5|3705|3706.5|3705|3705|3704|1015
1646143550000|2022-03-01 14:05:50|3706||3706||3706||3706||0
1646143560000|2022-03-01 14:06:00|3706.5|3705.5|3706.5|3705|3706.5|3705.5|3706|3705|1475
1646143570000|2022-03-01 14:06:10|3706|3705.5|3707|3706|3707|3706.5|3706|3705|1101
1646143580000|2022-03-01 14:06:20|3707.5|3705.5|3706.5|3705.5|3707.5|3705.5|3706|3705.5|1570
1646143590000|2022-03-01 14:06:30|3707|3706|3707.5|3706.5|3708.5|3707|3707|3706|1533
1646143600000|2022-03-01 14:06:40|3707|3706|3706.5|3705.5|3707.5|3706|3706|3705.5|1117
1646143610000|2022-03-01 14:06:50|3706|3705|3706|3705|3706|3705|3705.5|3704.5|1904
1646143620000|2022-03-01 14:07:00|3706.5|3705.5|3706.5|3705.5|3707|3706|3706|3705.5|731
1646143630000|2022-03-01 14:07:10|3707|3706|3707.5|3706|3707.5|3706|3707|3706|435
1646143640000|2022-03-01 14:07:20|3708|3706.5|3707.5|3707|3708|3707|3707.5|3706.5|865
1646143650000|2022-03-01 14:07:30|3708|3707.5|3708|3707|3708.5|3708|3708|3707|1433
1646143660000|2022-03-01 14:07:40|3708.5|3708|3708.5|3707.5|3708.5|3708|3708|3707|2421
1646143670000|2022-03-01 14:07:50|3709|3708|3708.5|3707.5|3709.5|3708|3708.5|3707.5|525
1646143680000|2022-03-01 14:08:00|3709|3708.5|3710|3709|3710.5|3709|3708.5|3708|1703
1646143690000|2022-03-01 14:08:10|3709.5|3708.5|3709|3708|3709.5|3708.5|3709|3708|1413
1646143700000|2022-03-01 14:08:20|3709.5|3709|3710|3709|3710|3709.5|3709|3708.5|2443
1646143710000|2022-03-01 14:08:30|3710.5|3709.5|3710.5|3709.5|3711|3709.5|3710|3709.5|245
1646143730000|2022-03-01 14:08:50|3711|3710.5|3710.5|3709.5|3711|3710.5|3710.5|3709.5|2324
1646143740000|2022-03-01 14:09:00|3711|3710|3711|3710|3711|3710.5|3710.5|3710|1256
1646143750000|2022-03-01 14:09:10|3711.5|3710.5|3711|3710.5|3711.5|3710.5|3711|3710.5|1663
1646143760000|2022-03-01 14:09:20|3711.5||3711.5||3711.5||3711.5||103
1646143770000|2022-03-01 14:09:30|3712|3711|3712.5|3711.5|3712.5|3711.5|3711.5|3711|1942
1646143780000|2022-03-01 14:09:40||3712||3711.5||3712||3711.5|508
1646143810000|2022-03-01 14:10:10|3712|3711|3712|3711|3712|3711|3712|3711|353
1646143820000|2022-03-01 14:10:20|3711.5|3710.5|3710.5|3709.5|3711.5|3710.5|3710.5|3709.5|1330
1646143840000|2022-03-01 14:10:40|3710|3709|3712|3710.5|3712|3711|3709.5|3709|4036
1646143850000|2022-03-01 14:10:50|||||||||6
1646143860000|2022-03-01 14:11:00||3711||3711||3711||3711|594
1646143880000|2022-03-01 14:11:20|3712.5|3711.5|3711|3710|3713|3712|3711|3710|3612
1646143920000|2022-03-01 14:12:00|3710.5|3709.5|3711|3710|3711|3710|3710|3709.5|2100
1646143930000|2022-03-01 14:12:10|3710.5|3709.5|3709.5|3709|3710.5|3709.5|3709.5|3709|2024
1646143950000|2022-03-01 14:12:30|3710|3708.5|3710|3709|3710|3709.5|3709.5|3708.5|2434
1646143960000|2022-03-01 14:12:40|3710.5|3709.5|3710.5|3709.5|3711|3709.5|3710|3709.5|987
1646143980000|2022-03-01 14:13:00|3710|3709|3709.5|3708.5|3710|3709|3709.5|3708.5|1400
1646143990000|2022-03-01 14:13:10|3709||3709||3709||3709||0
1646144000000|2022-03-01 14:13:20|3708.5|3708|3708.5|3708|3708.5|3708|3708.5|3708|656
1646144010000|2022-03-01 14:13:30|3709|3708.5|3709|3708|3709|3708.5|3709|3708|949
1646144020000|2022-03-01 14:13:40|3708.5|3707.5|3707.5|3706.5|3709|3707.5|3707.5|3706.5|446
1646144030000|2022-03-01 14:13:50||3707||3707||3707||3707|31
1646144040000|2022-03-01 14:14:00|3708|3706.5|3708|3707|3708|3707|3708|3706.5|719
1646144050000|2022-03-01 14:14:10|3708.5|3707.5|3708.5|3707.5|3709|3707.5|3708.5|3707.5|459
1646144070000|2022-03-01 14:14:30|3709|3708|3709|3708|3709|3708|3709|3708|1696
1646144080000|2022-03-01 14:14:40|3709.5|3708.5|3709|3708|3710.5|3709.5|3709|3708|5689
1646144100000|2022-03-01 14:15:00|3709.5|3708.5|3710.5|3709.5|3711|3710|3709|3708.5|3674
1646144110000|2022-03-01 14:15:10|3710|3709|3710.5|3709|3710.5|3709.5|3709.5|3709|424
1646144120000|2022-03-01 14:15:20|3710||3710||3710.5||3710||0
1646144140000|2022-03-01 14:15:40|3710.5|3709.5|3710.5|3709|3710.5|3709.5|3710.5|3709|9
1646144160000|2022-03-01 14:16:00|3710||3709.5||3710||3709.5||0
1646144170000|2022-03-01 14:16:10|3709|3708.5|3709|3708|3709|3708.5|3708|3707|1514
1646144180000|2022-03-01 14:16:20|3708.5|3707.5|3708|3706.5|3708.5|3707.5|3707.5|3706|1462
1646144190000|2022-03-01 14:16:30|3707.5|3706|3707.5|3706|3707.5|3706.5|3707.5|3706|0
1646144200000|2022-03-01 14:16:40|3707|3706.5|3708|3707|3708|3707.5|3707|3706|732
1646144210000|2022-03-01 14:16:50|3707.5|3706.5|3706|3705.5|3707.5|3706.5|3706|3705.5|360
1646144230000|2022-03-01 14:17:10|3705.5|3705|3706|3705|3706|3705|3705.5|3705|872
1646144240000|2022-03-01 14:17:20|3705.5|3704.5|3705|3704|3705.5|3704.5|3705|3703.5|886
1646144250000|2022-03-01 14:17:30|3705.5|3704.5|3706|3705|3706|3705.5|3705.5|3704.5|622
1646144260000|2022-03-01 14:17:40|3705.5|3704.5|3705|3704|3705.5|3704.5|3704.5|3703.5|316
1646144270000|2022-03-01 14:17:50|3704.5|3703.5|3705|3703.5|3705|3704|3704|3703.5|546
1646144280000|2022-03-01 14:18:00|3704.5|3703|3704.5|3703|3704.5|3703|3704.5|3703|0
1646144290000|2022-03-01 14:18:10|3704|3703.5|3704.5|3704|3704.5|3704|3704|3703.5|344
1646144300000|2022-03-01 14:18:20|3705|3703.5|3705|3704|3705|3704|3705|3703.5|12
1646144310000|2022-03-01 14:18:30|3705.5|3704.5|3705.5|3704.5|3706|3705|3705.5|3704.5|439
1646144320000|2022-03-01 14:18:40|3705||3705.5||3705.5||3705||125
1646144350000|2022-03-01 14:19:10|3705|3704|3704.5|3703.5|3705|3704|3704.5|3703.5|1067
1646144360000|2022-03-01 14:19:20|3704||3704||3704||3704||0
1646144370000|2022-03-01 14:19:30|3703.5|3702.5|3703.5|3703|3703.5|3703|3703.5|3702|141
1646144380000|2022-03-01 14:19:40|||||||||150
1646144390000|2022-03-01 14:19:50|3704|3703.5|3704|3703|3704.5|3703.5|3704|3703|1299
1646144400000|2022-03-01 14:20:00|3704.5|3703.5|3704.5|3704|3704.5|3704|3704.5|3703.5|801
1646144410000|2022-03-01 14:20:10|3704|3703.5|3704|3702.5|3704.5|3704|3703|3702.5|3394
1646144420000|2022-03-01 14:20:20|3703.5||3703.5||3703.5||3703.5||0
1646144430000|2022-03-01 14:20:30|3703|3702|3703|3702|3703|3702|3703|3702|445
1646144450000|2022-03-01 14:20:50|3703.5|3702.5|3703.5|3702.5|3703.5|3702.5|3703.5|3702.5|648
1646144460000|2022-03-01 14:21:00|3704|3703|3704|3703|3704|3703|3704|3703|486
1646144470000|2022-03-01 14:21:10|3704.5|3703.5|3704.5|3703.5|3705|3703.5|3704.5|3703.5|430
1646144480000|2022-03-01 14:21:20||3704||3703.5||3704||3703.5|240
1646144490000|2022-03-01 14:21:30|||||||||20
1646144510000|2022-03-01 14:21:50|3705|3704|3705.5|3704.5|3705.5|3704.5|3704.5|3704|1520
1646144520000|2022-03-01 14:22:00|3706|3705|3706|3705|3706|3705|3705.5|3705|572
1646144530000|2022-03-01 14:22:10|3705.5|3704.5|3705|3704|3705.5|3704.5|3705|3703.5|1146
1646144540000|2022-03-01 14:22:20|3705.5|3704.5|3707|3705.5|3707|3706|3705|3704.5|1330
1646144550000|2022-03-01 14:22:30|3707.5|3706|3707|3706|3708|3707|3707|3706|1146
1646144560000|2022-03-01 14:22:40|3707.5|3706.5|3707|3706|3707.5|3706.5|3707|3706|1726
1646144570000|2022-03-01 14:22:50|3706.5|3705.5|3706|3704.5|3706.5|3705.5|3706|3704.5|1321
1646144580000|2022-03-01 14:23:00|3706.5|3705|3707|3706|3707|3706|3706.5|3705|680
1646144590000|2022-03-01 14:23:10|3707.5|3706.5|3707.5|3707|3707.5|3707|3707|3706.5|500
1646144600000|2022-03-01 14:23:20|3708|3707.5|3708.5|3707.5|3708.5|3707.5|3708|3707.5|88
1646144640000|2022-03-01 14:24:00|3708|3708|3707.5|3707|3708|3708|3707.5|3707|1188
1646144650000|2022-03-01 14:24:10|3708||3708||3708||3708||457
1646144660000|2022-03-01 14:24:20|3707.5||3707.5||3708||3707.5||857
1646144670000|2022-03-01 14:24:30|3708|3707.5|3707.5|3707|3708.5|3708|3707.5|3707|1089
1646144680000|2022-03-01 14:24:40|3707|3706.5|3707|3706.5|3707|3706.5|3707|3706.5|39
1646144690000|2022-03-01 14:24:50|3707.5||3708||3708||3707||233
1646144700000|2022-03-01 14:25:00|3707.5||3707||3707.5||3707||0
1646144720000|2022-03-01 14:25:20|3707.5|3707|3707.5|3706.5|3707.5|3707|3707|3706.5|1020
1646144730000|2022-03-01 14:25:30|3708|3707|3708.5|3707.5|3709.5|3708|3707.5|3707|1821
1646144740000|2022-03-01 14:25:40|3708|3707|3708|3706.5|3708|3707|3708|3706.5|370
1646144750000|2022-03-01 14:25:50|3707.5||3707.5||3707.5||3707.5||0
1646144760000|2022-03-01 14:26:00|3708|3707|3708|3707.5|3708.5|3707.5|3707.5|3707|2013
1646144770000|2022-03-01 14:26:10||3707||3707||3707||3706.5|719
1646144780000|2022-03-01 14:26:20|3707.5|3706.5|3707.5|3706.5|3707.5|3706.5|3707.5|3706.5|1
1646144790000|2022-03-01 14:26:30|3707|3706|3706|3705.5|3707|3706|3706|3705.5|2176
1646144800000|2022-03-01 14:26:40|3705.5|3705|3705|3704.5|3705.5|3705|3705|3704.5|846
1646144810000|2022-03-01 14:26:50|||||||||230
1646144820000|2022-03-01 14:27:00|3705.5|3705|3706|3705|3706|3705|3705.5|3704.5|1317
1646144830000|2022-03-01 14:27:10|3705.5|3705.5|3706|3705|3706|3705.5|3705.5|3705|1535
1646144850000|2022-03-01 14:27:30|3706.5|3706|3707.5|3706.5|3707.5|3707|3706.5|3706|3619
1646144860000|2022-03-01 14:27:40|||||||||135
1646144870000|2022-03-01 14:27:50|3708|3707|3708|3706.5|3708|3707.5|3708|3706.5|839
1646144880000|2022-03-01 14:28:00|3707.5|3707|3708|3707|3708|3707.5|3707.5|3706.5|1874
1646144890000|2022-03-01 14:28:10|3708.5|3707.5|3708|3707.5|3709|3708|3708|3707|2484
1646144900000|2022-03-01 14:28:20|||||||||939
1646144910000|2022-03-01 14:28:30|3707.5|3707|3708|3707.5|3708|3707.5|3707.5|3707|934
1646144920000|2022-03-01 14:28:40||3707||3707||3707||3707|769
1646144930000|2022-03-01 14:28:50|||||||||81
1646144940000|2022-03-01 14:29:00|3707.5|3706.5|3707.5|3706.5|3707.5|3706.5|3707.5|3706.5|1235
1646144950000|2022-03-01 14:29:10|3707|3706|3706.5|3705.5|3707.5|3706|3706.5|3705.5|1079
1646144960000|2022-03-01 14:29:20|3707|3706|3707|3706|3707|3706|3707|3706|1006
1646144970000|2022-03-01 14:29:30|3706.5|3705.5|3706|3705|3706.5|3705.5|3706|3705|112
1646144980000|2022-03-01 14:29:40|3706.5|3705.5|3706.5|3705.5|3706.5|3705.5|3706.5|3705.5|328
1646144990000|2022-03-01 14:29:50|3707|3706|3709|3708|3709.5|3708.5|3707|3706|6622
1646145000000|2022-03-01 14:30:00|3709.5|3708.5|3707.5|3706.5|3710|3709|3707|3705.5|11138
1646145010000|2022-03-01 14:30:10|3708|3707|3707|3706|3710|3709|3707|3705.5|6539
1646145020000|2022-03-01 14:30:20|3707.5|3706.5|3707.5|3706.5|3708|3707|3707.5|3706|2995
1646145030000|2022-03-01 14:30:30|3707|3706|3706.5|3705.5|3707|3706|3706.5|3705.5|817
1646145040000|2022-03-01 14:30:40|3706|3705|3706|3705|3706|3705|3705.5|3704.5|373
1646145050000|2022-03-01 14:30:50|3706.5|3705.5|3707.5|3706.5|3707.5|3707|3706.5|3705.5|4088
1646145060000|2022-03-01 14:31:00|3707|3706|3706.5|3705.5|3707.5|3706|3705.5|3704.5|3514
1646145070000|2022-03-01 14:31:10|3707|3706|3707.5|3706.5|3707.5|3706.5|3707|3706|1485
1646145080000|2022-03-01 14:31:20|3707|3706|3709.5|3708.5|3709.5|3708.5|3707|3706|4702
1646145090000|2022-03-01 14:31:30|3709|3708|3708.5|3707.5|3709.5|3708|3707.5|3706.5|4069
1646145100000|2022-03-01 14:31:40|3708|3707|3707.5|3707|3708|3707.5|3707.5|3707|621
1646145110000|2022-03-01 14:31:50|3707|3706.5|3708|3707|3708|3707|3706.5|3706|1634
1646145120000|2022-03-01 14:32:00|3707.5|3706.5|3710|3709|3710.5|3709.5|3707|3706.5|6970
1646145130000|2022-03-01 14:32:10|3709.5|3709.5|3710|3709|3710|3709.5|3709.5|3709|1176
1646145140000|2022-03-01 14:32:20|3710.5|3709.5|3712|3711|3712.5|3711.5|3710.5|3709.5|2258
1646145150000|2022-03-01 14:32:30|3713|3711.5|3713|3712|3713.5|3712.5|3712|3711|2768
1646145160000|2022-03-01 14:32:40|3712.5|3711.5|3711.5|3710.5|3712.5|3711.5|3711.5|3710.5|1259
1646145170000|2022-03-01 14:32:50|3711|3710|3709.5|3708|3711|3710|3709|3708|2005
1646145180000|2022-03-01 14:33:00|3709|3708.5|3710.5|3709|3710.5|3709.5|3709|3708|1043
1646145190000|2022-03-01 14:33:10|3711|3710|3712|3711|3712|3711|3710.5|3710|2688
1646145200000|2022-03-01 14:33:20|3712.5|3710.5|3714.5|3713|3714.5|3713.5|3712|3710.5|2057
1646145210000|2022-03-01 14:33:30|3714|3712.5|3714|3713|3714.5|3713|3713|3712|505
1646145220000|2022-03-01 14:33:40|3714.5|3713.5|3715|3714.5|3715.5|3714.5|3714.5|3713.5|4425
1646145230000|2022-03-01 14:33:50|3715.5|3715|3717|3716|3717.5|3717|3715.5|3714.5|2335
1646145240000|2022-03-01 14:34:00|3717.5|3716.5|3720.5|3719.5|3722|3720.5|3717.5|3716.5|6524
1646145250000|2022-03-01 14:34:10|3721.5|3719|3720.5|3719.5|3721.5|3720.5|3720.5|3719|2520
1646145260000|2022-03-01 14:34:20|3719.5|3719|3721|3720.5|3721.5|3720.5|3719.5|3719|4545
1646145270000|2022-03-01 14:34:30|3720.5|3720|3720.5|3719.5|3720.5|3720|3720.5|3719.5|699
1646145280000|2022-03-01 14:34:40|3721|3720|3722|3721|3724|3722.5|3721|3720|2038
1646145290000|2022-03-01 14:34:50|3722.5||3722.5||3722.5||3722.5||200
1646145300000|2022-03-01 14:35:00||3722||3721.5||3722||3721|861
1646145310000|2022-03-01 14:35:10|3723|3722|3722|3721|3723|3722.5|3722|3721|990
1646145320000|2022-03-01 14:35:20||3721.5||3721||3721.5||3721|703
1646145330000|2022-03-01 14:35:30|3721.5|3721.5|3720.5|3719.5|3721.5|3721.5|3720.5|3719.5|3557
1646145340000|2022-03-01 14:35:40|3720|3719|3720.5|3720|3720.5|3720|3719.5|3718.5|1704
1646145350000|2022-03-01 14:35:50|3720|3719.5|3718.5|3717.5|3720|3720|3718.5|3717|5717
1646145360000|2022-03-01 14:36:00|3719|3718|3720.5|3719.5|3720.5|3719.5|3719|3718|1821
1646145380000|2022-03-01 14:36:20|3720||3720.5||3720.5||3720||259
1646145390000|2022-03-01 14:36:30|3721|3720|3721.5|3720|3722|3721|3720.5|3719.5|3280
1646145400000|2022-03-01 14:36:40|3721|3720.5|3721.5|3720.5|3721.5|3720.5|3721|3720|206
1646145410000|2022-03-01 14:36:50|3721|3720|3720.5|3720|3721|3720.5|3720.5|3720|108
1646145420000|2022-03-01 14:37:00|3720|3719.5|3720|3719.5|3720.5|3719.5|3720|3719|2190
1646145430000|2022-03-01 14:37:10|3719.5|3719|3718.5|3717.5|3720|3719|3718|3717|3627
1646145440000|2022-03-01 14:37:20|3719|3718|3718|3717|3719|3718|3718|3717|1047
1646145450000|2022-03-01 14:37:30|3718.5|3717.5|3718.5|3717.5|3718.5|3718|3718|3717|1824
1646145460000|2022-03-01 14:37:40|3718|3717|3716.5|3715.5|3718.5|3717|3716.5|3715.5|2411
1646145470000|2022-03-01 14:37:50|3717|3716|3718|3717|3718|3717|3716.5|3716|621
1646145480000|2022-03-01 14:38:00|3717.5|3717.5|3718.5|3717.5|3718.5|3717.5|3717.5|3717.5|445
1646145490000|2022-03-01 14:38:10|3718||3718.5||3718.5||3718||117
1646145500000|2022-03-01 14:38:20|3718|3717|3717.5|3716.5|3718|3717|3717|3716|1921
1646145510000|2022-03-01 14:38:30|3718|3717|3718|3717|3718.5|3717.5|3718|3716.5|889
1646145520000|2022-03-01 14:38:40|3717.5|3716.5|3717|3716|3717.5|3716.5|3717|3716|184
1646145530000|2022-03-01 14:38:50|||||||||100
1646145540000|2022-03-01 14:39:00|3717.5|3716.5|3718.5|3717.5|3718.5|3718|3717.5|3716.5|1328
1646145550000|2022-03-01 14:39:10|3719|3718|3719.5|3718|3719.5|3718.5|3718|3717.5|880
1646145560000|2022-03-01 14:39:20|3719|3717.5|3717|3716|3719.5|3717.5|3717|3716|2231
1646145570000|2022-03-01 14:39:30|3717.5|3716.5|3716|3715.5|3718|3717|3716|3715.5|1512
1646145580000|2022-03-01 14:39:40|3716.5|3715|3717|3716|3717.5|3716|3716.5|3714.5|507
1646145590000|2022-03-01 14:39:50|3716.5||3716.5||3716.5||3716.5||53
1646145600000|2022-03-01 14:40:00|3717|3716.5|3718.5|3717|3718.5|3717.5|3717|3716.5|741
1646145610000|2022-03-01 14:40:10|3718||3718||3718.5||3718||200
1646145620000|2022-03-01 14:40:20|3718.5|3717.5|3717.5|3716.5|3719|3718|3717.5|3716.5|2950
1646145630000|2022-03-01 14:40:30|3717|3716|3716.5|3715.5|3717|3716|3716|3715.5|1104
1646145640000|2022-03-01 14:40:40|3716|3716|3717|3716|3717|3716|3716|3716|66
1646145650000|2022-03-01 14:40:50|3716.5|3715.5|3716|3715|3716.5|3715.5|3715.5|3715|1033
1646145660000|2022-03-01 14:41:00|3715|3714.5|3717|3716|3717|3716|3715|3714.5|2337
1646145670000|2022-03-01 14:41:10|3716.5|3715.5|3715.5|3714.5|3717|3715.5|3715.5|3714.5|1045
1646145680000|2022-03-01 14:41:20|3716|3715|3715|3714|3716|3715.5|3714.5|3714|2241
1646145690000|2022-03-01 14:41:30|3715.5|3714.5|3715|3714.5|3715.5|3715|3715|3714.5|279
1646145700000|2022-03-01 14:41:40|3715.5|3714|3715|3714|3715.5|3714|3714.5|3714|626
1646145710000|2022-03-01 14:41:50|3715.5|3714.5|3716|3715.5|3716|3715.5|3715|3714.5|4191
1646145720000|2022-03-01 14:42:00|3715.5|3715|3715|3714|3715.5|3715.5|3714.5|3713.5|3675
1646145730000|2022-03-01 14:42:10|3715.5|3714.5|3716|3714.5|3716|3715|3715.5|3714.5|2288
1646145740000|2022-03-01 14:42:20|3715.5|3714|3715|3714|3715.5|3714.5|3714.5|3714|939
1646145750000|2022-03-01 14:42:30|3714.5|3714.5|3713.5|3712.5|3714.5|3714.5|3713.5|3712.5|1422
1646145760000|2022-03-01 14:42:40|3713|3712|3712|3711|3713|3712|3712|3711|1869
1646145770000|2022-03-01 14:42:50|3711.5|3710.5|3711.5|3710.5|3712|3710.5|3711|3710|651
1646145780000|2022-03-01 14:43:00|3711|3710|3711|3710|3711|3710.5|3710.5|3709.5|13412
1646145790000|2022-03-01 14:43:10|3710.5|3709.5|3711|3710|3711|3710|3710|3709.5|7811
1646145800000|2022-03-01 14:43:20|3711.5|3710.5|3712.5|3712|3712.5|3712|3711.5|3710.5|3459
1646145810000|2022-03-01 14:43:30|3713|3712.5|3712.5|3711.5|3713|3712.5|3712.5|3711|911
1646145820000|2022-03-01 14:43:40|3713|3712|3713.5|3712.5|3713.5|3712.5|3713|3712|669
1646145830000|2022-03-01 14:43:50|3714|3713|3715|3714.5|3715|3714.5|3713.5|3712.5|1080
1646145840000|2022-03-01 14:44:00|3714.5|3714|3715.5|3714|3715.5|3714.5|3714.5|3713|20295
1646145850000|2022-03-01 14:44:10|3715|3714.5|3717|3715.5|3717|3716|3714.5|3714|1998
1646145860000|2022-03-01 14:44:20|3716.5|3716|3717.5|3716.5|3717.5|3716.5|3716|3716|2692
1646145870000|2022-03-01 14:44:30|3718|3717|3718|3717|3718.5|3717.5|3717.5|3716.5|3494
1646145880000|2022-03-01 14:44:40|3718.5|3717.5|3719.5|3718|3719.5|3718|3718.5|3717.5|264
1646145890000|2022-03-01 14:44:50|3719|3718.5|3719|3718.5|3720.5|3719.5|3718.5|3718|6831
1646145900000|2022-03-01 14:45:00|3719.5|3718|3719.5|3718|3720|3719|3718.5|3717.5|5797
1646145910000|2022-03-01 14:45:10|3719|3718.5|3719|3718|3719.5|3718.5|3719|3718|1891
1646145920000|2022-03-01 14:45:20|3719.5|3718.5|3719.5|3718.5|3720|3718.5|3719.5|3718.5|711
1646145930000|2022-03-01 14:45:30|3720|3719|3721.5|3720.5|3722.5|3721|3719.5|3718.5|5789
1646145940000|2022-03-01 14:45:40|3722|3720|3719.5|3719|3722|3720|3719.5|3719|3016
1646145950000|2022-03-01 14:45:50|3720|3719.5|3719|3718|3720|3719.5|3719|3718|2515
1646145960000|2022-03-01 14:46:00|3719.5|3718.5|3721|3719.5|3721|3720|3719.5|3718.5|2557
1646145970000|2022-03-01 14:46:10|3720.5|3720|3721|3719.5|3721|3720|3720|3719.5|526
1646145980000|2022-03-01 14:46:20|3720.5|3719|3721|3720|3721|3720|3720|3719|2175
1646145990000|2022-03-01 14:46:30|3721.5|3720.5|3723.5|3722.5|3723.5|3723|3721.5|3720.5|1528
1646146000000|2022-03-01 14:46:40|3723|3723|3723.5|3722.5|3724.5|3723|3723|3722.5|1475
1646146010000|2022-03-01 14:46:50|3724|3723|3727|3726|3727|3726|3724|3723|2489
1646146020000|2022-03-01 14:47:00|3727.5|3726.5|3726.5|3725|3728.5|3727.5|3725.5|3724.5|4506
1646146030000|2022-03-01 14:47:10|3726|3725.5|3725|3724.5|3726.5|3725.5|3725|3724.5|815
1646146040000|2022-03-01 14:47:20|3724.5|3724|3726|3725|3726|3725|3724.5|3723.5|2967
1646146050000|2022-03-01 14:47:30|3725.5|3724.5|3726|3725|3726|3725|3725.5|3724|1835
1646146060000|2022-03-01 14:47:40|3725.5|3724.5|3725.5|3724|3725.5|3724.5|3725.5|3724|1163
1646146070000|2022-03-01 14:47:50|3726|3724.5|3726.5|3725.5|3727.5|3725.5|3725.5|3724.5|2676
1646146080000|2022-03-01 14:48:00|3726|3725|3726|3725|3726|3725|3724.5|3724|6761
1646146090000|2022-03-01 14:48:10||3724.5||3724.5||3724.5||3724.5|53
1646146100000|2022-03-01 14:48:20|3725.5|3724|3725|3723.5|3726|3724|3724.5|3723.5|713
1646146110000|2022-03-01 14:48:30||3724||3723.5||3724||3723.5|153
1646146120000|2022-03-01 14:48:40|3725.5|3724|3726|3725|3726|3725|3725.5|3723.5|1993
1646146130000|2022-03-01 14:48:50|3726.5|3725.5|3726|3725|3726.5|3726|3726|3725|1425
1646146140000|2022-03-01 14:49:00|3725.5|3725.5|3726.5|3725.5|3726.5|3726|3725.5|3725.5|591
1646146150000|2022-03-01 14:49:10|3726|3725|3725|3724|3726|3725|3724.5|3723.5|3701
1646146160000|2022-03-01 14:49:20|3724.5|3723.5|3724.5|3723.5|3724.5|3723.5|3724.5|3723.5|392
1646146170000|2022-03-01 14:49:30|3725||3725||3725||3725||0
1646146180000|2022-03-01 14:49:40|3724|3724|3724.5|3723.5|3725|3724|3724|3723.5|1100
1646146200000|2022-03-01 14:50:00|3724|3723|3722|3721|3724.5|3723|3722|3720.5|2766
1646146210000|2022-03-01 14:50:10|3722.5|3721.5|3722.5|3721.5|3722.5|3721.5|3722.5|3721.5|21
1646146220000|2022-03-01 14:50:20|3722|3722|3724.5|3723.5|3724.5|3723.5|3722|3721.5|4257
1646146230000|2022-03-01 14:50:30|3725|3724|3726.5|3725|3726.5|3725|3725|3724|731
1646146240000|2022-03-01 14:50:40|3726|3725.5|3725.5|3724.5|3726.5|3726|3725|3724.5|959
1646146260000|2022-03-01 14:51:00|3726|3725|3726.5|3725.5|3726.5|3725.5|3725.5|3725|1759
1646146270000|2022-03-01 14:51:10|3726|3725|3724.5|3723|3726|3725|3724|3723|2360
1646146280000|2022-03-01 14:51:20|3724|3722.5|3722|3721|3724|3722.5|3722|3720.5|2701
1646146290000|2022-03-01 14:51:30||3721.5||3721||3721.5||3721|300
1646146300000|2022-03-01 14:51:40|3721.5|3720.5|3720.5|3719.5|3721.5|3720.5|3720.5|3719.5|960
1646146310000|2022-03-01 14:51:50|3720|3719|3719.5|3718.5|3720|3719|3718|3717|4196
1646146320000|2022-03-01 14:52:00|3719|3718|3719.5|3718|3719.5|3719|3718.5|3717|1419
1646146330000|2022-03-01 14:52:10|3720|3718.5|3717.5|3716.5|3720|3719.5|3717.5|3716.5|5729
1646146340000|2022-03-01 14:52:20|3717|3716|3717|3716|3717.5|3716.5|3716.5|3715|896
1646146350000|2022-03-01 14:52:30|3716.5|3715.5|3717|3715.5|3717|3716|3716|3715.5|638
1646146360000|2022-03-01 14:52:40|3716.5||3716.5||3717||3716.5||0
1646146370000|2022-03-01 14:52:50|3717|3716|3717|3716|3717|3716|3716.5|3716|1174
1646146380000|2022-03-01 14:53:00|3717.5|3716.5|3717.5|3716.5|3719|3718.5|3717.5|3716.5|3169
1646146390000|2022-03-01 14:53:10|3718|3717|3718|3717|3718.5|3717.5|3718|3717|790
1646146400000|2022-03-01 14:53:20|3718.5|3717.5|3718.5|3717.5|3719|3718|3718|3716.5|738
1646146410000|2022-03-01 14:53:30|3718|3716.5|3718|3716.5|3718|3717|3717.5|3716.5|223
1646146420000|2022-03-01 14:53:40||3717||3716.5||3717||3716.5|1
1646146430000|2022-03-01 14:53:50|3718.5|3717|3718.5|3718|3718.5|3718|3718.5|3717|800
1646146440000|2022-03-01 14:54:00|3719.5|3718.5|3718.5|3718|3720.5|3719.5|3718.5|3718|1586
1646146450000|2022-03-01 14:54:10|3719|3717.5|3718.5|3718|3719|3718|3718|3717|1619
1646146460000|2022-03-01 14:54:20|3718|3717.5|3718.5|3718|3718.5|3718|3718|3717|200
1646146470000|2022-03-01 14:54:30|3718|3717|3718|3717|3718.5|3717|3718|3717|233
1646146480000|2022-03-01 14:54:40|3718.5|3717.5|3719.5|3718|3719.5|3719|3718|3717|2675
1646146490000|2022-03-01 14:54:50|3720|3718.5|3720.5|3719.5|3720.5|3719.5|3720|3718.5|1892
1646146500000|2022-03-01 14:55:00|3720|3719|3718|3717|3720.5|3719|3717.5|3717|3194
1646146510000|2022-03-01 14:55:10|3717.5|3716.5|3716.5|3715.5|3717.5|3716.5|3716|3715.5|1802
1646146520000|2022-03-01 14:55:20|3716|3716|3717.5|3716|3717.5|3716.5|3716|3716|196
1646146530000|2022-03-01 14:55:30|3717|3715.5|3716.5|3715.5|3717.5|3715.5|3716.5|3715.5|2627
1646146540000|2022-03-01 14:55:40|3717|3716|3717.5|3716.5|3717.5|3716.5|3717|3716|76
1646146560000|2022-03-01 14:56:00|3717|3716|3719|3718|3719|3718.5|3716.5|3715.5|1447
1646146570000|2022-03-01 14:56:10|3719.5|3718.5|3720.5|3719.5|3720.5|3719.5|3719|3718|1797
1646146580000|2022-03-01 14:56:20|3720|3719|3722|3721|3722|3721|3720|3719|1171
1646146590000|2022-03-01 14:56:30|3721.5|3720.5|3722|3721.5|3722.5|3722|3721|3720.5|3299
1646146600000|2022-03-01 14:56:40|3722.5|3722|3723|3722|3723.5|3723|3722|3721|14598
1646146610000|2022-03-01 14:56:50|3723.5|3722.5|3724|3723|3724|3723|3722.5|3722.5|1268
1646146620000|2022-03-01 14:57:00|3723.5|3722.5|3725|3724|3725|3724|3722.5|3722|1450
1646146630000|2022-03-01 14:57:10|3725.5|3723.5|3724.5|3724|3725.5|3724.5|3722|3721|5847
1646146640000|2022-03-01 14:57:20|3724|3723.5|3724.5|3723.5|3724.5|3723.5|3723|3722|1463
1646146650000|2022-03-01 14:57:30|3725|3724|3724.5|3723.5|3725.5|3724.5|3724.5|3723.5|1473
1646146660000|2022-03-01 14:57:40|3725|3724|3725|3724.5|3725|3724.5|3724.5|3723.5|0
1646146670000|2022-03-01 14:57:50|3724.5|3724|3724|3723|3725|3724|3723.5|3723|1326
1646146680000|2022-03-01 14:58:00|3723.5|3722.5|3723.5|3722.5|3724|3722.5|3723|3722.5|189
1646146690000|2022-03-01 14:58:10|||||||||496
1646146700000|2022-03-01 14:58:20|3724|3723|3724|3723|3724.5|3723|3723.5|3722.5|1117
1646146710000|2022-03-01 14:58:30|3723.5|3722.5|3723.5|3722|3723.5|3722.5|3723|3722|472
1646146720000|2022-03-01 14:58:40|3724|3722.5|3723|3722|3724.5|3723.5|3723|3722|1376
1646146730000|2022-03-01 14:58:50|3723.5||3723.5||3723.5||3722.5||0
1646146740000|2022-03-01 14:59:00|3723||3723||3723||3723||0
1646146750000|2022-03-01 14:59:10|3722.5|3722.5|3721.5|3720.5|3722.5|3722.5|3720.5|3719.5|4937
1646146760000|2022-03-01 14:59:20||3721||3721||3721||3721|1
1646146770000|2022-03-01 14:59:30|3722|3721.5|3721|3719.5|3722.5|3722|3721|3719.5|3130
1646146780000|2022-03-01 14:59:40||3720||3720||3720||3720|0
1646146790000|2022-03-01 14:59:50|3721.5|3720.5|3721.5|3719.5|3722.5|3721.5|3719.5|3718|4022
1646146800000|2022-03-01 15:00:00|3722.5|3720.5|3722|3720.5|3724|3722.5|3721.5|3719.5|5458
1646146810000|2022-03-01 15:00:10|3722.5|3721|3722.5|3721.5|3723.5|3723|3720.5|3719.5|5289
1646146820000|2022-03-01 15:00:20|3723|3721|3724|3723|3724|3723|3720|3719.5|3725
1646146830000|2022-03-01 15:00:30|3723.5|3722.5|3722.5|3721|3723.5|3722.5|3721.5|3720.5|4128
1646146840000|2022-03-01 15:00:40|3722|3720.5|3722|3720.5|3722.5|3721.5|3721|3720|1728
1646146850000|2022-03-01 15:00:50|3721.5|3720|3722.5|3721|3722.5|3721.5|3720.5|3719.5|230
1646146860000|2022-03-01 15:01:00|3722|3720.5|3721.5|3720.5|3722.5|3721.5|3720.5|3720|1986
1646146870000|2022-03-01 15:01:10|3721|3720|3722|3721.5|3722.5|3721.5|3721|3720|70
1646146880000|2022-03-01 15:01:20|3722.5|3721|3722|3721|3723.5|3722.5|3722|3721|3634
1646146890000|2022-03-01 15:01:30|3721.5|3720.5|3723|3722|3723|3722|3721|3720|1526
1646146900000|2022-03-01 15:01:40||3722.5||3722||3722.5||3722|0
1646146920000|2022-03-01 15:02:00|3723.5|3722.5|3723|3722|3724.5|3723.5|3723|3722|2781
1646146930000|2022-03-01 15:02:10|3722.5|3721.5|3722|3721.5|3722.5|3721.5|3721.5|3720|1703
1646146940000|2022-03-01 15:02:20|3721.5|3720.5|3720.5|3720|3722|3720.5|3720.5|3720|504
1646146950000|2022-03-01 15:02:30|3721|3720.5|3720.5|3720|3721.5|3720.5|3720.5|3720|35
1646146960000|2022-03-01 15:02:40|3721|3720.5|3723.5|3722.5|3723.5|3722.5|3721|3720|624
1646146970000|2022-03-01 15:02:50|3723|3722|3723.5|3722.5|3724|3722.5|3723|3722|108
1646146980000|2022-03-01 15:03:00|3724|3723|3725|3724|3726|3725|3724|3723|4733
1646146990000|2022-03-01 15:03:10|3724.5|3723.5|3724|3723|3725.5|3724|3724|3723|1304
1646147000000|2022-03-01 15:03:20|3724.5|3723.5|3725|3724|3725|3724|3724|3723.5|251
1646147010000|2022-03-01 15:03:30|3724.5|3723.5|3725|3724|3725|3724|3724|3723|3207
1646147020000|2022-03-01 15:03:40|3725.5|3724.5|3725.5|3724.5|3727|3726|3725|3724.5|1149
1646147030000|2022-03-01 15:03:50|3725|3724|3725|3724|3725.5|3724.5|3724|3723|1308
1646147040000|2022-03-01 15:04:00|3725.5|3724.5|3725|3724|3726.5|3725.5|3725|3724|1084
1646147050000|2022-03-01 15:04:10|3725.5|3724.5|3725.5|3724.5|3725.5|3724.5|3725|3724|0
1646147060000|2022-03-01 15:04:20|3726|3725|3726|3725|3726|3725|3725.5|3725|158
1646147070000|2022-03-01 15:04:30|3727|3725.5|3727.5|3726|3727.5|3726|3726.5|3725|851
1646147080000|2022-03-01 15:04:40|3728|3726.5|3728.5|3727.5|3729|3728|3727.5|3726.5|1086
1646147090000|2022-03-01 15:04:50|3728|3727|3727.5|3726.5|3728.5|3727|3727.5|3726.5|167
1646147100000|2022-03-01 15:05:00|3727|3726|3728.5|3727.5|3729.5|3728.5|3727|3726|2083
1646147110000|2022-03-01 15:05:10|3728|3727|3728|3727.5|3728|3727.5|3727.5|3727|665
1646147120000|2022-03-01 15:05:20|3728.5|3728|3727.5|3726.5|3729|3728|3727.5|3726.5|1134
1646147130000|2022-03-01 15:05:30|3727|3726|3728.5|3727|3728.5|3727.5|3726.5|3725.5|969
1646147140000|2022-03-01 15:05:40|3728|3727.5|3727|3726|3728|3727.5|3726.5|3726|1384
1646147150000|2022-03-01 15:05:50|3726.5|3725.5|3726|3725.5|3726.5|3725.5|3726|3725.5|1169
1646147160000|2022-03-01 15:06:00|3726.5|3726|3726.5|3725.5|3727|3726|3726|3725.5|172
1646147170000|2022-03-01 15:06:10|3727|3726|3728|3726.5|3728|3727|3726.5|3726|3240
1646147180000|2022-03-01 15:06:20|3727.5|3726|3725.5|3724.5|3727.5|3726|3725.5|3724.5|1892
1646147190000|2022-03-01 15:06:30|3725|3724|3723.5|3722|3725|3724|3723|3722|2003
1646147200000|2022-03-01 15:06:40|3723|3721.5|3721.5|3720.5|3723|3722|3721.5|3720.5|1188
1646147210000|2022-03-01 15:06:50|3722|3721|3722.5|3721|3723|3722.5|3722|3721|1843
1646147220000|2022-03-01 15:07:00|3722|3721.5|3720.5|3719.5|3722|3721.5|3720|3719.5|1393
1646147230000|2022-03-01 15:07:10|3720|3720|3718.5|3718|3721|3720.5|3718.5|3718|1788
1646147240000|2022-03-01 15:07:20|3718|3717.5|3718.5|3717.5|3718.5|3717.5|3718|3717|2014
1646147250000|2022-03-01 15:07:30|3718|3717|3717|3716|3718.5|3717.5|3717|3716|754
1646147260000|2022-03-01 15:07:40|3717.5|3716.5|3717.5|3716.5|3718|3716.5|3717.5|3716.5|168
1646147270000|2022-03-01 15:07:50|3717|3717|3718.5|3717.5|3718.5|3717.5|3717|3717|1780
1646147280000|2022-03-01 15:08:00|3719|3718|3718.5|3718|3719.5|3718|3718.5|3718|174
1646147290000|2022-03-01 15:08:10|3718|3717.5|3717|3715.5|3718.5|3717.5|3716.5|3715.5|2420
1646147300000|2022-03-01 15:08:20|3716.5|3715|3716|3715|3717|3715|3715.5|3714.5|3249
1646147310000|2022-03-01 15:08:30|3716.5|3715.5|3716.5|3715|3717|3715.5|3716|3715|526
1646147320000|2022-03-01 15:08:40|3716||3716||3716||3716||0
1646147330000|2022-03-01 15:08:50|3716.5|3715.5|3717|3716|3717.5|3716|3716.5|3715.5|1525
1646147340000|2022-03-01 15:09:00|3716.5|3715.5|3715.5|3714.5|3717|3715.5|3715|3713.5|2979
1646147350000|2022-03-01 15:09:10|3715|3714|3715|3714|3715.5|3714|3715|3714|139
1646147360000|2022-03-01 15:09:20|3714.5|3713.5|3715|3714|3715|3714|3714|3713.5|1566
1646147370000|2022-03-01 15:09:30|3715.5|3714.5|3715.5|3714.5|3716.5|3715.5|3715|3714|2621
1646147380000|2022-03-01 15:09:40|3715|3714|3715.5|3714|3715.5|3714.5|3715|3714|2559
1646147390000|2022-03-01 15:09:50|3715||3715||3715||3715||121
1646147400000|2022-03-01 15:10:00|3714.5|3713.5|3715.5|3714|3715.5|3714.5|3714|3713|7842
1646147410000|2022-03-01 15:10:10|3715|3714.5|3714|3713.5|3715|3714.5|3714|3713.5|333
1646147420000|2022-03-01 15:10:20|3714.5|3713|3714|3713|3714.5|3713|3713|3712|3463
1646147430000|2022-03-01 15:10:30|3713.5|3712.5|3712.5|3711|3713.5|3712.5|3712|3711|2355
1646147440000|2022-03-01 15:10:40|3712|3710.5|3711|3710|3712.5|3711|3711|3710|3365
1646147450000|2022-03-01 15:10:50|3710.5|3709.5|3709|3708|3711|3710|3709|3708|5298
1646147460000|2022-03-01 15:11:00|3708.5|3708.5|3708.5|3707|3710|3709|3707|3706.5|4359
1646147470000|2022-03-01 15:11:10|3708|3706.5|3707|3706|3708.5|3706.5|3706.5|3706|506
1646147480000|2022-03-01 15:11:20|3706.5|3705.5|3706.5|3705.5|3706.5|3705.5|3706.5|3705.5|480
1646147490000|2022-03-01 15:11:30|3707|3706|3706|3705|3707|3706.5|3705.5|3705|3489
1646147500000|2022-03-01 15:11:40|3706.5|3705.5|3706.5|3705|3707|3706|3705.5|3704.5|3093
1646147510000|2022-03-01 15:11:50|3706|3704.5|3706.5|3705.5|3706.5|3705.5|3705.5|3704.5|59
1646147520000|2022-03-01 15:12:00|3706||3706||3706||3706||0
1646147530000|2022-03-01 15:12:10|3705.5|3705|3705|3704|3706|3705|3704.5|3704|2922
1646147540000|2022-03-01 15:12:20|3704.5|3703.5|3704.5|3703.5|3704.5|3703.5|3704.5|3703|625
1646147550000|2022-03-01 15:12:30|3705|3704|3705|3703.5|3705|3704|3704.5|3703.5|140
1646147560000|2022-03-01 15:12:40|3704.5|3704|3706|3704.5|3706|3704.5|3704.5|3704|2534
1646147570000|2022-03-01 15:12:50|3705.5|3705|3706.5|3705.5|3707|3706|3705.5|3705|885
1646147580000|2022-03-01 15:13:00|3707|3706|3706.5|3706|3707|3706.5|3706|3705|3624
1646147590000|2022-03-01 15:13:10|3707|3706.5|3706.5|3705.5|3707.5|3707|3706.5|3705.5|1454
1646147610000|2022-03-01 15:13:30|3706|3705|3707.5|3706|3707.5|3706|3705.5|3705|1425
1646147620000|2022-03-01 15:13:40|3706.5|3705.5|3706|3705|3706.5|3705.5|3705.5|3705|281
1646147630000|2022-03-01 15:13:50|3706.5|3705.5|3707|3706|3708|3706.5|3706.5|3705.5|1206
1646147640000|2022-03-01 15:14:00|3707.5|3706.5|3704|3703.5|3707.5|3707|3704|3703.5|2198
1646147650000|2022-03-01 15:14:10|3703.5|3703|3705|3704|3705.5|3704|3703.5|3703|717
1646147660000|2022-03-01 15:14:20|3705.5|3703.5|3704.5|3703.5|3705.5|3703.5|3704.5|3703.5|300
1646147670000|2022-03-01 15:14:30|3704|3703|3705.5|3704|3705.5|3704.5|3704|3703|1441
1646147680000|2022-03-01 15:14:40|3705|3703.5|3705|3703.5|3705|3703.5|3704.5|3703|0
1646147690000|2022-03-01 15:14:50|3704.5|3704|3705|3704|3705|3704.5|3704.5|3703.5|875
1646147700000|2022-03-01 15:15:00|3704.5|3703.5|3706.5|3705.5|3706.5|3705.5|3704|3703|2408
1646147710000|2022-03-01 15:15:10|3706|3705|3706|3705.5|3707|3706|3705.5|3704.5|1317
1646147720000|2022-03-01 15:15:20|3706.5|3706|3705.5|3705|3707|3706|3705.5|3704.5|504
1646147730000|2022-03-01 15:15:30|3706|3704.5|3705.5|3704.5|3706|3705|3705|3704|1962
1646147740000|2022-03-01 15:15:40|3705|3704|3704.5|3703.5|3705|3704|3703.5|3703|1478
1646147750000|2022-03-01 15:15:50|3704|3703|3706.5|3705|3706.5|3705.5|3704|3703|838
1646147760000|2022-03-01 15:16:00|3706|3704.5|3706|3704.5|3706.5|3705.5|3705|3704|1225
1646147770000|2022-03-01 15:16:10|3705.5|3705|3705.5|3704.5|3706|3705|3705.5|3704.5|335
1646147780000|2022-03-01 15:16:20|3705|3703.5|3706|3704.5|3706|3704.5|3704|3703.5|1992
1646147790000|2022-03-01 15:16:30|3705.5|3704|3705|3704|3705.5|3704|3704.5|3704|171
1646147800000|2022-03-01 15:16:40|3705.5|3704.5|3704.5|3704|3705.5|3705|3704.5|3704|3119
1646147810000|2022-03-01 15:16:50|3705|3703.5|3704.5|3703.5|3705|3704|3704|3703.5|793
1646147820000|2022-03-01 15:17:00|3705|3704|3704.5|3703.5|3705|3704|3704|3703|1441
1646147830000|2022-03-01 15:17:10|3704|3703|3704|3703|3704.5|3703|3703|3702.5|1882
1646147840000|2022-03-01 15:17:20|3704.5|3702.5|3702|3701.5|3704.5|3703|3702|3701.5|3502
1646147850000|2022-03-01 15:17:30|3701.5|3701|3701.5|3700|3701.5|3701|3701|3700|468
1646147860000|2022-03-01 15:17:40|3700.5|3699.5|3700.5|3700|3701|3700|3699.5|3698|1725
1646147870000|2022-03-01 15:17:50|3700|3699.5|3699|3697.5|3700|3699.5|3699|3697.5|932
1646147880000|2022-03-01 15:18:00|3698.5|3698|3699.5|3698.5|3699.5|3699|3698.5|3697.5|5143
1646147890000|2022-03-01 15:18:10|3699|3698|3697.5|3695.5|3699|3698|3697|3695.5|2629
1646147900000|2022-03-01 15:18:20|3697|3696|3699|3697.5|3699|3698|3696.5|3695.5|2538
1646147910000|2022-03-01 15:18:30|3698.5|3698|3699.5|3698|3700|3699|3698|3697|452
1646147920000|2022-03-01 15:18:40|3698.5|3697.5|3698.5|3697.5|3698.5|3697.5|3697.5|3696.5|1076
1646147930000|2022-03-01 15:18:50|3698|3697|3697.5|3696.5|3698|3697|3697.5|3696.5|0
1646147940000|2022-03-01 15:19:00|3697|3696|3699|3698|3699|3698|3696.5|3695.5|6743
1646147950000|2022-03-01 15:19:10|3699.5|3698.5|3699|3698|3699.5|3698.5|3699|3698|482
1646147960000|2022-03-01 15:19:20|3699.5|3698.5|3699.5|3698|3699.5|3698.5|3699.5|3698|254
1646147970000|2022-03-01 15:19:30|3699|3697.5|3699|3698|3699|3698|3698|3697|1601
1646147980000|2022-03-01 15:19:40|3699.5|3697.5|3699|3698.5|3699.5|3698.5|3698.5|3697.5|135
1646147990000|2022-03-01 15:19:50|3699.5|3698|3698.5|3697.5|3699.5|3698|3698.5|3697.5|723
1646148000000|2022-03-01 15:20:00|3698||3698.5||3698.5||3698||740
1646148010000|2022-03-01 15:20:10|3699|3698|3698|3697.5|3699|3698.5|3698|3697.5|982
1646148020000|2022-03-01 15:20:20|3697.5|3696.5|3698|3697|3698|3697|3697.5|3696.5|63
1646148040000|2022-03-01 15:20:40|3698.5|3697.5|3699.5|3698.5|3699.5|3698.5|3698.5|3697.5|1500
1646148050000|2022-03-01 15:20:50|3699|3697.5|3698.5|3698|3699|3698|3698.5|3697|2514
1646148060000|2022-03-01 15:21:00|3699|3697.5|3698|3697|3699|3697.5|3697.5|3696.5|776
1646148070000|2022-03-01 15:21:10|3698.5|3697.5|3697|3696.5|3698.5|3698|3697|3696.5|586
1646148080000|2022-03-01 15:21:20||3696||3696||3696.5||3696|82
1646148090000|2022-03-01 15:21:30|3696.5|3695.5|3698.5|3697.5|3698.5|3697.5|3696.5|3695.5|6825
1646148100000|2022-03-01 15:21:40|3699.5|3698|3701.5|3701|3701.5|3701|3699|3698|10903
1646148110000|2022-03-01 15:21:50|3701|3700.5|3701.5|3700.5|3701.5|3700.5|3700.5|3700|1509
1646148120000|2022-03-01 15:22:00|3701|3700|3701|3700|3701|3700|3700.5|3700|4519
1646148130000|2022-03-01 15:22:10|3700.5|3699.5|3700|3699|3700.5|3699.5|3699.5|3699|1577
1646148140000|2022-03-01 15:22:20|3699.5|3698.5|3699|3698|3700|3698.5|3699|3698|2531
1646148150000|2022-03-01 15:22:30|3698.5|3697.5|3697.5|3696.5|3699|3697.5|3697|3696.5|1871
1646148160000|2022-03-01 15:22:40|3698|3697|3696.5|3696|3698|3697|3696|3695|7282
1646148170000|2022-03-01 15:22:50|3696|3695.5|3696.5|3696|3697|3696|3696|3695.5|900
1646148180000|2022-03-01 15:23:00|3697|3695.5|3695.5|3694.5|3697|3695.5|3695.5|3694.5|2600
1646148190000|2022-03-01 15:23:10|3695|3694|3694|3693|3695|3694|3693.5|3692.5|370
1646148200000|2022-03-01 15:23:20|3693.5|3692.5|3694|3693|3694.5|3693.5|3693.5|3692.5|1348
1646148210000|2022-03-01 15:23:30|3694.5|3693.5|3695.5|3695|3696|3695|3694|3693.5|3463
1646148220000|2022-03-01 15:23:40|3695|3694.5|3693.5|3692.5|3695|3694.5|3693|3692.5|2000
1646148230000|2022-03-01 15:23:50|3694.5|3693|3694.5|3693.5|3694.5|3694|3693.5|3693|3234
1646148240000|2022-03-01 15:24:00|3695.5|3694|3692.5|3691.5|3695.5|3694|3691|3690.5|5904
1646148250000|2022-03-01 15:24:10|3693|3692|3694|3693|3694|3693|3693|3692|452
1646148260000|2022-03-01 15:24:20|3693.5|3692.5|3692.5|3692|3694|3693|3692.5|3691.5|1995
1646148270000|2022-03-01 15:24:30|3693|3692.5|3694|3693.5|3694|3693.5|3693|3692.5|2397
1646148280000|2022-03-01 15:24:40|3694.5|3694|3694|3693.5|3695.5|3694.5|3694|3693.5|514
1646148290000|2022-03-01 15:24:50|3694.5|3693|3694.5|3693|3694.5|3693|3694.5|3692.5|858
1646148300000|2022-03-01 15:25:00|3694|3692.5|3693|3692|3694|3692.5|3693|3692|944
1646148310000|2022-03-01 15:25:10||3692.5||3692.5||3692.5||3692.5|84
1646148320000|2022-03-01 15:25:20|3693.5|3693|3694|3693|3694.5|3693|3693.5|3693|2170
1646148330000|2022-03-01 15:25:30|3693.5|3692.5|3694|3693|3694|3693|3693|3692|776
1646148340000|2022-03-01 15:25:40|3694.5|3693.5|3692.5|3692|3694.5|3693.5|3692.5|3692|1577
1646148350000|2022-03-01 15:25:50|3692|3691.5|3691.5|3690.5|3692.5|3691.5|3691.5|3690|1174
1646148360000|2022-03-01 15:26:00|3692.5|3691|3692.5|3691.5|3692.5|3691.5|3692|3691|2033
1646148370000|2022-03-01 15:26:10|3692|3691|3691.5|3690.5|3692|3691|3691.5|3690.5|654
1646148380000|2022-03-01 15:26:20|3692|3691|3692.5|3691|3692.5|3691.5|3691.5|3691|1603
1646148390000|2022-03-01 15:26:30|3692||3692||3692||3692||0
1646148400000|2022-03-01 15:26:40|3691.5|3690.5|3691.5|3690.5|3692|3690.5|3690.5|3690|2860
1646148410000|2022-03-01 15:26:50|3691|3690|3691.5|3690|3691.5|3690.5|3691|3690|689
1646148420000|2022-03-01 15:27:00|3692|3690.5|3692.5|3691|3693|3691.5|3692|3690.5|5058
1646148430000|2022-03-01 15:27:10|3692|3691.5|3692.5|3691.5|3692.5|3691.5|3691|3690.5|1169
1646148440000|2022-03-01 15:27:20|3693|3692|3691.5|3690.5|3693|3692|3691.5|3690.5|1637
1646148450000|2022-03-01 15:27:30|3691|3690|3691.5|3690.5|3691.5|3690.5|3690.5|3690|2167
1646148460000|2022-03-01 15:27:40|3692|3691|3691|3690|3692.5|3691.5|3690.5|3690|856
1646148470000|2022-03-01 15:27:50|3690.5||3690.5||3690.5||3690.5||140
1646148480000|2022-03-01 15:28:00|3691||3691||3691.5||3690.5||1175
1646148490000|2022-03-01 15:28:10|3690.5|3689.5|3690|3689|3690.5|3690|3689.5|3689|2873
1646148500000|2022-03-01 15:28:20|3690.5|3689.5|3690.5|3689|3690.5|3690|3690|3689|934
1646148510000|2022-03-01 15:28:30|3690|3689.5|3690.5|3689.5|3690.5|3689.5|3690|3689.5|437
1646148520000|2022-03-01 15:28:40|3690|3689|3690.5|3689.5|3690.5|3689.5|3690|3689|286
1646148530000|2022-03-01 15:28:50|3691|3690|3691.5|3690.5|3691.5|3691|3690.5|3689.5|2112
1646148540000|2022-03-01 15:29:00|3691|3691|3692.5|3692|3692.5|3692|3691|3691|1009
1646148550000|2022-03-01 15:29:10|3692|3691.5|3691.5|3690.5|3692|3691.5|3691|3690.5|748
1646148560000|2022-03-01 15:29:20|3691|3690|3691.5|3690|3691.5|3690.5|3691|3690|1030
1646148570000|2022-03-01 15:29:30|3692|3690.5|3692.5|3692|3692.5|3692|3692|3690.5|224
1646148580000|2022-03-01 15:29:40|3693.5|3691.5|3693.5|3692|3693.5|3692.5|3693|3691.5|576
1646148590000|2022-03-01 15:29:50|3694|3692.5|3695|3694|3695.5|3694|3694|3692.5|2756
1646148600000|2022-03-01 15:30:00|3695.5|3694.5|3695|3694|3696.5|3695|3694|3693.5|1796
1646148610000|2022-03-01 15:30:10|3694.5|3693.5|3695|3694|3695|3694.5|3694.5|3693.5|1628
1646148620000|2022-03-01 15:30:20|3695.5|3694.5|3697|3696|3697|3696|3695.5|3694.5|1298
1646148630000|2022-03-01 15:30:30|3697.5|3696.5|3697|3696|3697.5|3696.5|3697|3696|324
1646148640000|2022-03-01 15:30:40|3697.5|3696.5|3697|3696|3697.5|3697|3697|3696|967
1646148660000|2022-03-01 15:31:00|3696.5|3695.5|3697.5|3696.5|3698|3697|3696|3695.5|5207
1646148670000|2022-03-01 15:31:10|3698|3697|3697|3696|3698|3697|3697|3696|840
1646148680000|2022-03-01 15:31:20|3696.5|3697|3697|3696|3697.5|3697|3696.5|3696|764
1646148690000|2022-03-01 15:31:30|3697.5|3697|3698|3697|3698.5|3697.5|3697|3696|2072
1646148700000|2022-03-01 15:31:40|3698.5|3697.5|3700|3698.5|3700|3699|3698|3697.5|1886
1646148710000|2022-03-01 15:31:50|3699.5|3698|3699|3698|3699.5|3698|3698.5|3698|1110
1646148720000|2022-03-01 15:32:00|3699.5|3698.5|3700|3698.5|3701|3700.5|3699.5|3698.5|4132
1646148730000|2022-03-01 15:32:10|3700.5|3699|3700.5|3699.5|3701|3700|3700.5|3699|827
1646148740000|2022-03-01 15:32:20|3701|3700|3702|3701|3703|3702.5|3701|3700|4394
1646148750000|2022-03-01 15:32:30|3702.5|3701.5|3703.5|3703|3704|3703.5|3702.5|3701.5|1239
1646148760000|2022-03-01 15:32:40|3703|3702.5|3703.5|3702|3703.5|3702.5|3703|3702|132
1646148770000|2022-03-01 15:32:50|3704|3702.5|3704.5|3703.5|3704.5|3704|3703.5|3702.5|2075
1646148780000|2022-03-01 15:33:00|3705|3704|3704|3703|3707|3706|3703.5|3703|5117
1646148790000|2022-03-01 15:33:10|3703.5|3703.5|3704.5|3703.5|3704.5|3704|3703.5|3703|2408
1646148810000|2022-03-01 15:33:30|||||||||12
1646148820000|2022-03-01 15:33:40|3704|3703|3704.5|3703|3704.5|3703|3703|3702|1688
1646148830000|2022-03-01 15:33:50|3704|3703.5|3705|3704.5|3705.5|3704.5|3704|3703.5|3987
1646148840000|2022-03-01 15:34:00|3704.5|3704|3704.5|3704|3705|3704|3704|3703|4764
1646148850000|2022-03-01 15:34:10|3705|3703.5|3702|3701|3705|3703.5|3701.5|3700.5|4231
1646148860000|2022-03-01 15:34:20|3701.5|3700.5|3701.5|3700|3701.5|3700.5|3701|3700|601
1646148870000|2022-03-01 15:34:30|3702|3700.5|3701.5|3700.5|3702|3701|3701|3700|539
1646148880000|2022-03-01 15:34:40|3701|3701|3701.5|3700.5|3701.5|3701|3701|3700.5|803
1646148890000|2022-03-01 15:34:50|3702|3700|3701|3700|3702|3700.5|3700.5|3700|256
1646148900000|2022-03-01 15:35:00|3701.5|3700.5|3702.5|3701.5|3703|3701.5|3701.5|3700.5|2318
1646148910000|2022-03-01 15:35:10|3703|3702|3702.5|3702|3703|3702.5|3702.5|3702|228
1646148920000|2022-03-01 15:35:20|3702|3701.5|3702.5|3701.5|3702.5|3701.5|3702|3701.5|243
1646148930000|2022-03-01 15:35:30|3702|3701|3701|3700|3702|3701|3700.5|3699.5|2679
1646148940000|2022-03-01 15:35:40|3701.5|3700.5|3702|3701|3702|3701|3701.5|3700.5|2595
1646148950000|2022-03-01 15:35:50|3703|3701.5|3703|3702|3703|3702|3703|3701.5|761
1646148960000|2022-03-01 15:36:00|3702.5|3701.5|3703|3702|3703|3702|3702.5|3701.5|152
1646148970000|2022-03-01 15:36:10|3703.5|3702.5|3703|3702|3703.5|3702.5|3702.5|3701.5|795
1646148980000|2022-03-01 15:36:20|3702.5|3701.5|3702.5|3701.5|3702.5|3701.5|3702.5|3701.5|138
1646148990000|2022-03-01 15:36:30|3702|3701|3701.5|3700.5|3702|3701|3701|3700.5|862
1646149000000|2022-03-01 15:36:40|3701|3700|3700|3699|3701|3700|3699|3698.5|3704
1646149010000|2022-03-01 15:36:50|3699.5|3698.5|3699.5|3698.5|3699.5|3699|3699|3698.5|233
1646149020000|2022-03-01 15:37:00|3699|3698|3698.5|3697.5|3699|3698|3698|3697.5|712
1646149030000|2022-03-01 15:37:10||3698||3698||3698||3698|1003
1646149040000|2022-03-01 15:37:20|3699|3698.5|3698|3697.5|3699|3698.5|3698|3697|2005
1646149050000|2022-03-01 15:37:30|3697.5|3697|3697.5|3696.5|3698|3697.5|3697|3696|1275
1646149060000|2022-03-01 15:37:40|3697|3696|3695|3694.5|3697|3696|3695|3694.5|2024
1646149070000|2022-03-01 15:37:50|3694.5|3693.5|3695|3694|3695|3694|3694.5|3693.5|427
1646149080000|2022-03-01 15:38:00|3695.5|3694.5|3695|3694|3696|3695|3694.5|3694|2619
1646149090000|2022-03-01 15:38:10|3694.5|3693|3695.5|3695|3695.5|3695|3694|3693|683
1646149100000|2022-03-01 15:38:20|3696|3695.5|3696.5|3695.5|3697|3695.5|3696|3695|1137
1646149110000|2022-03-01 15:38:30|3696|3695|3696.5|3695.5|3696.5|3695.5|3695.5|3695|1623
1646149130000|2022-03-01 15:38:50|3696||3696||3696||3696||92
1646149140000|2022-03-01 15:39:00|3696.5||3696||3696.5||3696||474
1646149150000|2022-03-01 15:39:10|3695.5|3695|3696|3694.5|3696.5|3696|3695|3694|6581
1646149160000|2022-03-01 15:39:20|3695.5|3694|3695|3694|3695.5|3694|3695|3694|99
1646149170000|2022-03-01 15:39:30|3694.5|3693.5|3694|3693.5|3694.5|3693.5|3694|3693.5|1128
1646149180000|2022-03-01 15:39:40|3694.5|3693|3694.5|3693.5|3694.5|3693.5|3693.5|3693|2877
1646149190000|2022-03-01 15:39:50|3694|3693|3694.5|3694|3695|3694.5|3694|3693|4498
1646149200000|2022-03-01 15:40:00|3694|3693.5|3694|3693|3694|3693.5|3693.5|3693|3394
1646149210000|2022-03-01 15:40:10|3693.5|3692.5|3693|3691.5|3694|3692.5|3692.5|3691.5|1820
1646149220000|2022-03-01 15:40:20|3692.5|3692|3693|3692|3693|3692|3692.5|3691.5|1513
1646149230000|2022-03-01 15:40:30|3692.5|3691|3693|3692.5|3693|3692.5|3692|3691|3111
1646149240000|2022-03-01 15:40:40|3693.5|3693|3693.5|3692|3694.5|3693.5|3693|3692|4445
1646149250000|2022-03-01 15:40:50|3693||3693||3693||3693||0
1646149260000|2022-03-01 15:41:00|3693.5|3692.5|3693.5|3692.5|3693.5|3692.5|3693.5|3692.5|184
1646149270000|2022-03-01 15:41:10|3693||3693||3693.5||3693||0
1646149280000|2022-03-01 15:41:20|3693.5|3693|3693.5|3693|3694.5|3693.5|3693.5|3693|4856
1646149290000|2022-03-01 15:41:30|3694|3693.5|3693.5|3693|3694|3693.5|3693.5|3693|495
1646149300000|2022-03-01 15:41:40|3694|3693.5|3694.5|3693.5|3694.5|3693.5|3694|3693|553
1646149310000|2022-03-01 15:41:50|3695|3693|3694|3693|3695|3693|3694|3693|1014
1646149320000|2022-03-01 15:42:00|3694.5|3693.5|3694.5|3693.5|3694.5|3693.5|3694|3693.5|328
1646149330000|2022-03-01 15:42:10|3694|3693|3694|3693|3694.5|3693|3693.5|3693|1178
1646149340000|2022-03-01 15:42:20|3693.5|3693.5|3694|3693|3694|3693.5|3693.5|3693|1820
1646149350000|2022-03-01 15:42:30|3693.5|3692.5|3693.5|3693|3694|3693|3693.5|3692.5|3185
1646149360000|2022-03-01 15:42:40|3693|3692.5|3693|3692.5|3693.5|3692.5|3693|3692.5|376
1646149370000|2022-03-01 15:42:50|3693.5|3692|3692.5|3691.5|3693.5|3692|3692|3691|3247
1646149380000|2022-03-01 15:43:00|3693|3692|3692.5|3691.5|3693|3692.5|3692.5|3691.5|1591
1646149390000|2022-03-01 15:43:10|3693|3692|3693|3692|3693|3692|3693|3692|730
1646149400000|2022-03-01 15:43:20|3692.5|3691.5|3691|3690|3692.5|3691.5|3689.5|3689|4341
1646149410000|2022-03-01 15:43:30|3691.5|3690.5|3691.5|3690.5|3691.5|3690.5|3691.5|3690|489
1646149420000|2022-03-01 15:43:40|3692|3691|3692|3691|3692|3691|3691.5|3690.5|2529
1646149430000|2022-03-01 15:43:50|3692.5|3691.5|3693|3692|3693|3692|3692|3691.5|895
1646149440000|2022-03-01 15:44:00|3692.5||3693||3693||3692.5||180
1646149450000|2022-03-01 15:44:10|3692.5|3692.5|3692.5|3691.5|3692.5|3692.5|3692|3691.5|694
1646149460000|2022-03-01 15:44:20|3692|3691|3690.5|3689.5|3692|3691|3690|3689.5|1493
1646149470000|2022-03-01 15:44:30|3691|3690|3690|3689.5|3691|3690|3690|3689.5|1174
1646149480000|2022-03-01 15:44:40|3690.5|3689|3689.5|3688.5|3690.5|3689|3689|3688.5|3071
1646149490000|2022-03-01 15:44:50|3689|3688|3688.5|3687.5|3689.5|3688|3688.5|3687.5|1673
1646149500000|2022-03-01 15:45:00|3688|3687|3689|3688|3689|3688|3687.5|3687|2050
1646149510000|2022-03-01 15:45:10|3689.5|3688.5|3688.5|3687|3689.5|3688.5|3688|3687|3414
1646149520000|2022-03-01 15:45:20|3688|3686.5|3688.5|3687.5|3688.5|3687.5|3687.5|3686.5|50
1646149530000|2022-03-01 15:45:30|3688|3687|3687.5|3686.5|3688.5|3687.5|3687.5|3686|2346
1646149540000|2022-03-01 15:45:40|3687|3686|3686.5|3685.5|3687.5|3686|3686.5|3685.5|1059
1646149550000|2022-03-01 15:45:50|||||||||200
1646149560000|2022-03-01 15:46:00|3687|3686|3687|3686.5|3688.5|3687.5|3687|3686|4596
1646149570000|2022-03-01 15:46:10|3687.5||3687.5||3687.5||3687.5||0
1646149580000|2022-03-01 15:46:20|3687|3687|3685.5|3685|3688|3687|3685.5|3684.5|4265
1646149590000|2022-03-01 15:46:30|3686|3685.5|3686.5|3685.5|3687|3686|3686|3685.5|2289
1646149600000|2022-03-01 15:46:40|3687|3686|3687|3686|3687|3686|3687|3686|147
1646149610000|2022-03-01 15:46:50|3687.5|3686.5|3690|3689|3690|3689|3687.5|3686.5|2034
1646149620000|2022-03-01 15:47:00|3690.5|3689.5|3690.5|3690|3690.5|3690|3690|3689.5|97
1646149630000|2022-03-01 15:47:10||3689.5||3689.5||3690||3689.5|439
1646149640000|2022-03-01 15:47:20|3691|3690|3692|3691|3692.5|3691|3691|3690|385
1646149650000|2022-03-01 15:47:30|3692.5|3691.5|3692.5|3691.5|3692.5|3691.5|3692.5|3691.5|1
1646149670000|2022-03-01 15:47:50|3693|3692|3694|3692.5|3694|3693|3692|3691.5|6508
1646149680000|2022-03-01 15:48:00|3694.5|3693|3694.5|3693.5|3695|3694|3694.5|3693|150
1646149690000|2022-03-01 15:48:10|3694|3693|3694|3692.5|3694|3693.5|3692.5|3691.5|4936
1646149700000|2022-03-01 15:48:20|3694.5|3693|3695.5|3694.5|3695.5|3694.5|3694.5|3693|2371
1646149710000|2022-03-01 15:48:30|3695|3694|3695|3694|3695|3694|3694.5|3693.5|835
1646149720000|2022-03-01 15:48:40|3695.5|3694.5|3694.5|3694|3695.5|3694.5|3694.5|3693.5|180
1646149730000|2022-03-01 15:48:50|3695|3694.5|3694.5|3693.5|3695.5|3694.5|3694.5|3693.5|1149
1646149740000|2022-03-01 15:49:00|3695|3694|3695|3694|3695|3694|3695|3694|2
1646149750000|2022-03-01 15:49:10|3694.5|3692.5|3694.5|3693.5|3695|3693.5|3693.5|3692.5|2261
1646149760000|2022-03-01 15:49:20||3693||3693.5||3693.5||3693|0
1646149770000|2022-03-01 15:49:30|3694|3694|3697.5|3696|3697.5|3696.5|3694|3694|2350
1646149780000|2022-03-01 15:49:40|3697|3696.5|3697.5|3696.5|3697.5|3696.5|3697|3696.5|200
1646149790000|2022-03-01 15:49:50|||||||||756
1646149800000|2022-03-01 15:50:00|3698|3697|3696.5|3696|3698|3697|3696.5|3696|3194
1646149810000|2022-03-01 15:50:10|3697|3696.5|3697.5|3696.5|3697.5|3697|3696.5|3696|1407
1646149820000|2022-03-01 15:50:20|3698||3697.5||3698||3697.5||0
1646149830000|2022-03-01 15:50:30|3698|3697|3698|3697|3698|3697|3698|3697|456
1646149840000|2022-03-01 15:50:40|3698.5|3697.5|3699.5|3698|3699.5|3698|3698.5|3697.5|614
1646149850000|2022-03-01 15:50:50|3699|3698.5|3700.5|3699.5|3700.5|3699.5|3699|3698.5|1080
1646149860000|2022-03-01 15:51:00|3701|3700|3700|3699|3701.5|3700.5|3699|3698|4038
1646149870000|2022-03-01 15:51:10|3700.5||3700.5||3700.5||3700.5||0
1646149880000|2022-03-01 15:51:20|3700|3699.5|3702|3700.5|3702|3700.5|3700|3699.5|2521
1646149890000|2022-03-01 15:51:30|3701.5|3700|3700.5|3699.5|3701.5|3700|3700.5|3699.5|516
1646149900000|2022-03-01 15:51:40|3700|3699|3700|3699|3700|3699|3699.5|3698.5|1215
1646149910000|2022-03-01 15:51:50|3699.5|3698.5|3698|3697|3699.5|3698.5|3698|3697|961
1646149920000|2022-03-01 15:52:00|3697.5|3697.5|3697.5|3696.5|3698|3697.5|3697|3696|1193
1646149930000|2022-03-01 15:52:10|3698|3697|3698|3697|3698.5|3697|3698|3697|157
1646149940000|2022-03-01 15:52:20|3697.5|3696.5|3697|3696|3697.5|3696.5|3697|3696|1219
1646149950000|2022-03-01 15:52:30|3697.5|3696.5|3697|3696.5|3698|3696.5|3697|3696|1522
1646149960000|2022-03-01 15:52:40|3697.5|3697|3698|3697.5|3698|3697.5|3697.5|3696.5|2462
1646149970000|2022-03-01 15:52:50|3697.5|3696.5|3698|3696.5|3698|3697.5|3697.5|3696.5|719
1646149980000|2022-03-01 15:53:00|3699|3697|3699.5|3698|3699.5|3698|3699|3697|893
1646149990000|2022-03-01 15:53:10|3699|3697.5|3698|3697|3699|3697.5|3697.5|3697|330
1646150000000|2022-03-01 15:53:20|3697.5|3696.5|3697|3695.5|3697.5|3696.5|3696.5|3695.5|525
1646150010000|2022-03-01 15:53:30|3696.5|3696|3696.5|3695.5|3696.5|3696|3696.5|3695.5|107
1646150020000|2022-03-01 15:53:40|3696|3695|3696.5|3695|3696.5|3695|3695|3694.5|1435
1646150030000|2022-03-01 15:53:50|3696|3695.5|3696|3695|3696.5|3695.5|3696|3695|93
1646150040000|2022-03-01 15:54:00|3696.5|3695.5|3696|3695|3696.5|3696|3696|3695|2233
1646150050000|2022-03-01 15:54:10|3696.5|3695.5|3697|3696|3697.5|3696|3696.5|3695.5|573
1646150060000|2022-03-01 15:54:20|3697.5|3696.5|3698|3697|3699|3698|3697.5|3696.5|2290
1646150070000|2022-03-01 15:54:30|3697.5|3696.5|3696.5|3695|3698|3696.5|3696.5|3695|2109
1646150080000|2022-03-01 15:54:40|3696|3695.5|3695.5|3695|3696.5|3696|3695.5|3695|1138
1646150090000|2022-03-01 15:54:50|3695|3694.5|3694.5|3693|3695.5|3695|3694|3693|1923
1646150100000|2022-03-01 15:55:00|3694|3692.5|3693.5|3692.5|3694.5|3692.5|3693.5|3692.5|67
1646150110000|2022-03-01 15:55:10|3694|3693|3694.5|3693.5|3695|3693.5|3694|3693|266
1646150120000|2022-03-01 15:55:20|3694|3694|3694.5|3694|3695|3694|3694|3693.5|894
1646150130000|2022-03-01 15:55:30|3694|3693.5|3695|3694|3695|3694|3694|3693.5|227
1646150140000|2022-03-01 15:55:40|3694.5|3693.5|3696|3694.5|3696|3695|3694|3693.5|1132
1646150150000|2022-03-01 15:55:50|3695.5|3695|3696|3695.5|3696|3695.5|3695.5|3695|100
1646150160000|2022-03-01 15:56:00|3696.5|3695|3696.5|3695.5|3697|3696|3696|3695|713
1646150170000|2022-03-01 15:56:10|3697|3695|3695.5|3694.5|3697|3695|3695.5|3694.5|2239
1646150180000|2022-03-01 15:56:20|3695||3695.5||3695.5||3695||536
1646150190000|2022-03-01 15:56:30|3696|3695|3696.5|3695.5|3696.5|3695.5|3696|3695|14
1646150200000|2022-03-01 15:56:40|3697|3696|3697.5|3696.5|3699|3698.5|3697|3696|2482
1646150210000|2022-03-01 15:56:50|3697|3697|3697.5|3697|3697.5|3697|3697|3697|269
1646150220000|2022-03-01 15:57:00|3698|3697.5|3697.5|3696.5|3698.5|3697.5|3697.5|3696.5|864
1646150230000|2022-03-01 15:57:10|3697|3696|3697|3696|3698|3696.5|3696.5|3696|1141
1646150240000|2022-03-01 15:57:20|3697.5|3695.5|3696.5|3695.5|3697.5|3696|3696|3695.5|675
1646150250000|2022-03-01 15:57:30|3697|3696|3696.5|3695.5|3697|3696.5|3696.5|3695|1518
1646150260000|2022-03-01 15:57:40|3697|3696|3696.5|3695|3697|3696|3696|3695|647
1646150270000|2022-03-01 15:57:50|3697|3695.5|3696.5|3695.5|3697|3696|3696.5|3695.5|125
1646150280000|2022-03-01 15:58:00|3696|3696|3698|3697|3698|3697|3696|3695.5|2022
1646150290000|2022-03-01 15:58:10|3698.5|3697.5|3698|3697|3698.5|3697.5|3698|3697|670
1646150300000|2022-03-01 15:58:20|3697.5|3697.5|3697|3696|3698|3697.5|3697|3696|727
1646150310000|2022-03-01 15:58:30|3697.5|3696.5|3698.5|3697.5|3699.5|3698.5|3697|3696.5|2325
1646150320000|2022-03-01 15:58:40|3698|3697|3700|3699|3700|3699|3698|3697|2161
1646150330000|2022-03-01 15:58:50|3699.5|3698.5|3699.5|3698.5|3699.5|3698.5|3699|3697.5|2766
1646150350000|2022-03-01 15:59:10|3700|3699|3700|3698.5|3701|3700|3699.5|3698.5|1813
1646150360000|2022-03-01 15:59:20|3699.5|3698|3698|3697|3699.5|3698|3698|3697|841
1646150370000|2022-03-01 15:59:30|3698.5|3697.5|3698|3697|3698.5|3697.5|3698|3697|1138
1646150380000|2022-03-01 15:59:40|3698.5|3697.5|3698|3697|3698.5|3697.5|3697.5|3697|503
1646150390000|2022-03-01 15:59:50|3698.5|3697.5|3698|3697.5|3698.5|3697.5|3698|3697.5|154
1646150400000|2022-03-01 16:00:00|3697.5|3697|3696.5|3695.5|3698|3697|3696|3695.5|2433
1646150410000|2022-03-01 16:00:10|3697|3696|3695.5|3695|3697|3696.5|3695.5|3695|4132
1646150420000|2022-03-01 16:00:20|3695|3694.5|3694|3692.5|3695.5|3694.5|3694|3692.5|982
1646150430000|2022-03-01 16:00:30|3693.5|3693|3696|3695|3696|3695|3693.5|3692.5|2649
1646150440000|2022-03-01 16:00:40|3696.5|3695.5|3697|3695.5|3697.5|3696|3696.5|3695.5|286
1646150450000|2022-03-01 16:00:50|3696.5|3696|3697.5|3696.5|3697.5|3696.5|3696.5|3695.5|200
1646150460000|2022-03-01 16:01:00|3697|3696|3697|3696|3697.5|3696|3696.5|3695.5|1460
1646150470000|2022-03-01 16:01:10|3697.5|3696.5|3699|3698|3700|3698.5|3697.5|3696.5|2138
1646150480000|2022-03-01 16:01:20|3699.5|3698.5|3698.5|3697.5|3699.5|3698.5|3698.5|3697.5|2289
1646150490000|2022-03-01 16:01:30|3698|3697|3698|3697|3698.5|3697.5|3697.5|3696.5|3231
1646150500000|2022-03-01 16:01:40|3697.5|3696.5|3697|3696|3697.5|3696.5|3697|3696|2511
1646150510000|2022-03-01 16:01:50|3696.5||3697||3697.5||3696.5||0
1646150520000|2022-03-01 16:02:00|3696.5|3695.5|3697.5|3696.5|3697.5|3696.5|3696|3695|3943
1646150530000|2022-03-01 16:02:10||3697||3697||3697||3697|180
1646150540000|2022-03-01 16:02:20|3698|3697.5|3698.5|3698|3698.5|3698|3698|3697|4425
1646150550000|2022-03-01 16:02:30|3699|3698.5|3699|3698|3699.5|3698.5|3698|3697.5|5756
1646150560000|2022-03-01 16:02:40|3699.5|3698.5|3701.5|3700.5|3701.5|3701|3699.5|3698.5|2117
1646150570000|2022-03-01 16:02:50|3702|3701|3700.5|3699.5|3702|3701|3700.5|3699.5|4979
1646150580000|2022-03-01 16:03:00|3701|3700|3702.5|3702|3703|3702|3701|3699.5|1983
1646150590000|2022-03-01 16:03:10|3702|3701.5|3702|3701|3702.5|3701.5|3702|3701|1930
1646150600000|2022-03-01 16:03:20|3702.5|3701.5|3701.5|3700.5|3702.5|3701.5|3701.5|3700.5|1028
1646150610000|2022-03-01 16:03:30|3701|3700|3700.5|3699.5|3701.5|3700|3700|3699|2136
1646150620000|2022-03-01 16:03:40|3701|3700|3701|3700|3701.5|3700.5|3700.5|3700|1165
1646150630000|2022-03-01 16:03:50|3701.5|3700.5|3702|3701|3703|3702|3701.5|3700.5|5027
1646150640000|2022-03-01 16:04:00|3702.5|3701.5|3703|3702|3703|3702|3702.5|3701|251
1646150650000|2022-03-01 16:04:10|3702.5|3701.5|3701.5|3700|3702.5|3701.5|3701|3700|2091
1646150660000|2022-03-01 16:04:20|3701|3699.5|3700.5|3699.5|3701.5|3699.5|3700.5|3699.5|201
1646150670000|2022-03-01 16:04:30|3700|3699|3700|3699|3700|3699|3699.5|3699|283
1646150680000|2022-03-01 16:04:40|3699.5|3698|3699.5|3698.5|3699.5|3698.5|3698.5|3698|1353
1646150690000|2022-03-01 16:04:50|||||||||203
1646150700000|2022-03-01 16:05:00|3699|3698|3698.5|3697.5|3699|3698|3698.5|3697.5|302
1646150710000|2022-03-01 16:05:10|3699|3698|3698|3697|3699|3698|3697.5|3697|1802
1646150720000|2022-03-01 16:05:20|3697.5||3697.5||3697.5||3697.5||454
1646150730000|2022-03-01 16:05:30|3697|3696.5|3696.5|3695.5|3697.5|3696.5|3696.5|3695.5|1520
1646150740000|2022-03-01 16:05:40|3696||3696||3696||3696||1125
1646150750000|2022-03-01 16:05:50||3695||3695||3695||3695|370
1646150760000|2022-03-01 16:06:00|||||||||172
1646150770000|2022-03-01 16:06:10|3696.5|3695.5|3695.5|3694.5|3696.5|3695.5|3695|3694|2349
1646150780000|2022-03-01 16:06:20|3695|3694|3694.5|3694|3695|3694|3694.5|3693.5|512
1646150790000|2022-03-01 16:06:30|3695|3694.5|3693.5|3692.5|3695|3694.5|3693.5|3692.5|2954
1646150800000|2022-03-01 16:06:40|3694|3693|3695|3694.5|3695|3694.5|3694|3693|1622
1646150810000|2022-03-01 16:06:50|3695.5|3694|3695|3694|3695.5|3694.5|3694.5|3693.5|582
1646150820000|2022-03-01 16:07:00|3694.5|3693.5|3695|3694|3695|3694.5|3694|3693|644
1646150830000|2022-03-01 16:07:10|3694.5|3693.5|3695|3694|3695|3694.5|3694.5|3693|73
1646150840000|2022-03-01 16:07:20|3694.5|3693.5|3694.5|3693.5|3695|3693.5|3694.5|3693.5|1262
1646150850000|2022-03-01 16:07:30|3695|3694|3694.5|3693.5|3695|3694|3694.5|3693.5|348
1646150860000|2022-03-01 16:07:40|3694|3693|3694|3693|3694|3693|3694|3693|961
1646150870000|2022-03-01 16:07:50|3693.5|3692.5|3692|3691.5|3693.5|3692.5|3692|3691.5|5190
1646150880000|2022-03-01 16:08:00|3691.5|3691|3691|3690|3691.5|3691|3691|3690|1602
1646150890000|2022-03-01 16:08:10|3690.5|3689.5|3689.5|3688.5|3690.5|3689.5|3689.5|3688.5|351
1646150900000|2022-03-01 16:08:20|3690|3689|3690.5|3689.5|3690.5|3690|3689|3688|2560
1646150910000|2022-03-01 16:08:30|3690|3689|3689|3688|3690|3689|3689|3688|2419
1646150920000|2022-03-01 16:08:40|3688.5|3687.5|3688.5|3687.5|3689|3688.5|3688.5|3687|1643
1646150930000|2022-03-01 16:08:50|3689|3687|3687|3686.5|3689|3687.5|3687|3686.5|2181
1646150940000|2022-03-01 16:09:00|3687.5||3687||3687.5||3687||300
1646150950000|2022-03-01 16:09:10|3686.5|3686|3686.5|3685.5|3686.5|3686.5|3686.5|3685.5|327
1646150960000|2022-03-01 16:09:20|3686|3685|3685.5|3684.5|3686.5|3685.5|3685|3684|3414
1646150970000|2022-03-01 16:09:30|3685||3685||3685||3685||200
1646150980000|2022-03-01 16:09:40|3685.5|3685|3686|3685|3686|3685.5|3685|3684.5|2707
1646150990000|2022-03-01 16:09:50|3685.5|3684.5|3685|3684|3685.5|3684.5|3685|3684|1436
1646151000000|2022-03-01 16:10:00|3684.5|3683.5|3685.5|3684|3685.5|3684|3684.5|3683.5|3355
1646151010000|2022-03-01 16:10:10|3685|3684.5|3685|3684|3685|3685|3685|3684|522
1646151020000|2022-03-01 16:10:20|||||||||100
1646151030000|2022-03-01 16:10:30|3685.5|3684.5|3685.5|3685|3686|3685.5|3685|3684.5|4797
1646151050000|2022-03-01 16:10:50|3685|3684.5|3685.5|3684.5|3685.5|3684.5|3685|3684.5|2011
1646151060000|2022-03-01 16:11:00|3686|3685|3686.5|3686|3687.5|3686.5|3686|3685|3067
1646151070000|2022-03-01 16:11:10|3686|3685.5|3687|3686|3687|3686|3686|3685|934
1646151080000|2022-03-01 16:11:20|3686.5|3685.5|3686|3685|3687|3685.5|3685.5|3685|2256
1646151090000|2022-03-01 16:11:30|3685.5|3684.5|3685|3684|3685.5|3684.5|3685|3684|887
1646151100000|2022-03-01 16:11:40|3684.5|3684.5|3684.5|3683.5|3684.5|3684.5|3684.5|3683.5|742
1646151110000|2022-03-01 16:11:50|3685|3684|3684.5|3683.5|3685|3684|3684.5|3683.5|350
1646151120000|2022-03-01 16:12:00|3684|3683|3684.5|3684|3685|3684|3683.5|3682.5|5166
1646151130000|2022-03-01 16:12:10|3685|3684.5|3685.5|3684.5|3686.5|3685.5|3685|3684.5|6186
1646151140000|2022-03-01 16:12:20|3686|3685|3684.5|3683.5|3686.5|3685.5|3684|3683.5|3806
1646151150000|2022-03-01 16:12:30|3683.5|3683|3684|3683|3684|3683|3683.5|3682.5|493
1646151160000|2022-03-01 16:12:40|3684.5|3683.5|3683.5|3682.5|3684.5|3684|3683.5|3682.5|2162
1646151170000|2022-03-01 16:12:50|3684|3683|3685|3684|3685|3684|3683.5|3683|941
1646151180000|2022-03-01 16:13:00|3684.5|3683.5|3684.5|3683.5|3684.5|3683.5|3684|3683|1783
1646151190000|2022-03-01 16:13:10|3684|3683|3684|3683|3684.5|3684|3684|3683|4499
1646151200000|2022-03-01 16:13:20|3684.5|3683.5|3686|3684.5|3686|3684.5|3684.5|3683.5|1171
1646151210000|2022-03-01 16:13:30|3685.5|3684|3684|3683|3685.5|3685|3684|3683|3336
1646151220000|2022-03-01 16:13:40|3684.5|3683.5|3685|3684.5|3685|3684.5|3684|3683.5|992
1646151230000|2022-03-01 16:13:50|3685.5|3685|3685.5|3685|3686|3685|3685.5|3684.5|1460
1646151240000|2022-03-01 16:14:00|3686|3685.5|3688|3687|3688.5|3687.5|3686|3685.5|2171
1646151250000|2022-03-01 16:14:10|3688.5|3687.5|3688|3687|3688.5|3687.5|3688|3687|995
1646151260000|2022-03-01 16:14:20|3688.5|3687.5|3687.5|3686.5|3688.5|3687.5|3687|3686.5|2304
1646151270000|2022-03-01 16:14:30|3688|3687|3687.5|3686.5|3688.5|3687|3687.5|3686.5|2549
1646151280000|2022-03-01 16:14:40|3688|3687|3690.5|3689|3691|3689.5|3688|3687|2232
1646151290000|2022-03-01 16:14:50|3690|3689.5|3691|3690|3691.5|3690|3690|3689.5|40
1646151300000|2022-03-01 16:15:00|3691|3689.5|3691|3689.5|3691.5|3690|3690.5|3689|108
1646151310000|2022-03-01 16:15:10|3691.5|3690|3690.5|3689|3691.5|3690|3690|3688.5|342
1646151320000|2022-03-01 16:15:20|3691|3689.5|3690|3688.5|3691|3689.5|3689.5|3688|480
1646151330000|2022-03-01 16:15:30|3689.5|3688|3690|3688.5|3690|3688.5|3689.5|3688|0
1646151340000|2022-03-01 16:15:40|3688.5|3687|3689.5|3687.5|3689.5|3687.5|3688|3686.5|252
1646151350000|2022-03-01 16:15:50|3689|3687|3688.5|3687|3689|3687.5|3688|3686.5|74
1646151360000|2022-03-01 16:16:00|3689|3687.5|3687.5|3686.5|3689|3687.5|3687.5|3686.5|12
1646151370000|2022-03-01 16:16:10|3687|3686|3686.5|3685|3687|3686|3686|3684.5|228
1646151380000|2022-03-01 16:16:20|3686|3684.5|3687|3685.5|3687|3685.5|3686|3684.5|51
1646151390000|2022-03-01 16:16:30|3687.5|3685|3689|3687.5|3689|3687.5|3687.5|3685|89
1646151400000|2022-03-01 16:16:40|3688|3687|3686.5|3685.5|3688.5|3687|3686.5|3685.5|59
1646151410000|2022-03-01 16:16:50|3687|3686|3686.5|3685|3687|3686|3686.5|3685|0
1646151420000|2022-03-01 16:17:00|3687|3686|3688|3686.5|3688.5|3687|3687|3686|102
1646151430000|2022-03-01 16:17:10|3688.5|3687|3688.5|3687|3690|3688|3688|3686.5|50
1646151440000|2022-03-01 16:17:20|3689|3687.5|3688.5|3687|3689|3687.5|3688.5|3687|0
1646151450000|2022-03-01 16:17:30|3688|3686.5|3689.5|3687.5|3689.5|3688|3687.5|3686|262
1646151460000|2022-03-01 16:17:40|3688.5|3688|3688|3686.5|3689|3688|3687.5|3686|102
1646151470000|2022-03-01 16:17:50|3688.5|3687|3687.5|3686|3689.5|3688|3687.5|3686|81
1646151480000|2022-03-01 16:18:00|3688|3686.5|3687.5|3686|3688|3686.5|3687|3685.5|0
1646151490000|2022-03-01 16:18:10|3687|3685.5|3686.5|3685|3688|3686.5|3686.5|3685|266
1646151500000|2022-03-01 16:18:20|3687|3685.5|3687|3685.5|3687|3685.5|3686.5|3685|0
1646151510000|2022-03-01 16:18:30|3686.5|3685|3687|3685.5|3687|3685.5|3686|3685|0
1646151520000|2022-03-01 16:18:40|3686.5|3685|3686.5|3685|3687|3685.5|3686.5|3685|0
1646151530000|2022-03-01 16:18:50|3687|3685.5|3685.5|3684|3687|3685.5|3684.5|3683.5|96
1646151540000|2022-03-01 16:19:00|3685|3683.5|3686|3684.5|3686.5|3685|3684|3682.5|479
1646151550000|2022-03-01 16:19:10|3686.5|3685|3686.5|3685|3686.5|3685|3686|3684.5|0
1646151560000|2022-03-01 16:19:20|3685|3684|3684|3682.5|3685.5|3684|3683|3681.5|845
1646151570000|2022-03-01 16:19:30|3683.5|3682|3683.5|3682.5|3684.5|3683|3683.5|3682|0
1646151580000|2022-03-01 16:19:40|3684|3683|3683.5|3682.5|3684|3683|3683.5|3682|100
1646151590000|2022-03-01 16:19:50|3684.5|3683|3684.5|3682.5|3684.5|3683|3683.5|3682|112
1646151600000|2022-03-01 16:20:00|3684|3683|3684|3682.5|3684.5|3683|3683.5|3682|100
1646151610000|2022-03-01 16:20:10|3683.5|3682|3684|3682.5|3684|3682.5|3683.5|3682|0
1646151620000|2022-03-01 16:20:20|3683.5|3682|3683.5|3682|3683.5|3682|3682.5|3681|680
1646151630000|2022-03-01 16:20:30|3683|3681.5|3683|3681.5|3683.5|3682|3682.5|3681.5|121
1646151640000|2022-03-01 16:20:40|3683.5|3683|3683.5|3682.5|3684.5|3683|3683.5|3682|200
1646151650000|2022-03-01 16:20:50|3684|3682|3683.5|3682|3684|3682.5|3682.5|3681.5|446
1646151660000|2022-03-01 16:21:00|3684|3681.5|3684.5|3683|3684.5|3683|3682.5|3681|639
1646151670000|2022-03-01 16:21:10|3684|3682.5|3683.5|3682|3684.5|3683|3683.5|3682|1108
1646151680000|2022-03-01 16:21:20|3684|3682.5|3684|3683|3684|3683|3683.5|3682|289
1646151690000|2022-03-01 16:21:30|3683.5|3682.5|3683|3681.5|3684|3683|3683|3681.5|288
1646151700000|2022-03-01 16:21:40|3683.5|3682|3682.5|3681|3683.5|3682|3682|3681|387
1646151710000|2022-03-01 16:21:50|3683|3681.5|3682|3680.5|3683|3681.5|3681.5|3680.5|364
1646151720000|2022-03-01 16:22:00|3683|3681.5|3684.5|3682.5|3684.5|3682.5|3683|3681.5|603
1646151730000|2022-03-01 16:22:10|3684|3682|3684|3682.5|3684|3682.5|3683.5|3682|88
1646151740000|2022-03-01 16:22:20|3683.5|3682|3685.5|3683.5|3685.5|3683.5|3683.5|3682|202
1646151750000|2022-03-01 16:22:30|3685|3684.5|3685|3684|3686.5|3685|3684.5|3683.5|526
1646151760000|2022-03-01 16:22:40|3685.5|3683.5|3685.5|3684.5|3685.5|3684.5|3685|3683.5|37
1646151770000|2022-03-01 16:22:50|3685|3684|3686|3684.5|3686.5|3684.5|3685|3684|0
1646151780000|2022-03-01 16:23:00|3685.5|3684|3685.5|3684|3686|3685|3685|3683.5|292
1646151790000|2022-03-01 16:23:10|3685|3683.5|3685.5|3684|3686|3684.5|3685|3683.5|512
1646151800000|2022-03-01 16:23:20|3685|3683.5|3684.5|3683|3685|3683.5|3684.5|3683|60
1646151810000|2022-03-01 16:23:30|3685|3683.5|3684|3682.5|3685|3683.5|3683.5|3682.5|642
1646151820000|2022-03-01 16:23:40|3684.5|3683|3684.5|3683|3684.5|3683|3684|3682.5|0
1646151830000|2022-03-01 16:23:50|3684|3682.5|3685|3683.5|3685|3684|3684|3682.5|49
1646151840000|2022-03-01 16:24:00|3684.5|3683|3684|3682.5|3684.5|3683|3684|3682.5|1
1646151850000|2022-03-01 16:24:10|3684.5|3683|3684.5|3683|3684.5|3683|3684|3682.5|0
1646151860000|2022-03-01 16:24:20|3684|3682.5|3683|3681.5|3684|3683|3682.5|3681|79
1646151870000|2022-03-01 16:24:30|3682.5|3681|3683|3681.5|3683.5|3682|3682.5|3681|36
1646151880000|2022-03-01 16:24:40|3682.5|3681|3681.5|3680|3683|3681.5|3681.5|3680|258
1646151890000|2022-03-01 16:24:50|3682|3680.5|3681.5|3680|3682|3680.5|3681|3679.5|0
1646151900000|2022-03-01 16:25:00|3681|3679.5|3681|3679.5|3681.5|3680|3680|3678.5|359
1646151910000|2022-03-01 16:25:10|3680.5|3679|3681|3679|3681.5|3680|3680.5|3679|0
1646151920000|2022-03-01 16:25:20|3681.5|3679.5|3680.5|3679|3681.5|3679.5|3680.5|3679|0
1646151930000|2022-03-01 16:25:30|3681|3679.5|3680.5|3679|3681|3679.5|3680|3678.5|88
1646151940000|2022-03-01 16:25:40|3680|3678.5|3679|3677.5|3681|3679.5|3679|3677.5|510
1646151950000|2022-03-01 16:25:50|3679.5|3678|3680|3678.5|3680.5|3679|3679.5|3678|116
1646151960000|2022-03-01 16:26:00|3680.5|3679|3680.5|3679|3681|3679.5|3680|3678.5|174
1646151970000|2022-03-01 16:26:10|3680|3678.5|3680.5|3679.5|3680.5|3679.5|3680|3678.5|1052
1646151980000|2022-03-01 16:26:20|3681.5|3680|3679.5|3678|3681.5|3680|3679|3677.5|401
1646151990000|2022-03-01 16:26:30|3680|3678.5|3679.5|3678|3680|3678.5|3679|3677.5|80
1646152000000|2022-03-01 16:26:40|3679|3677.5|3678|3676.5|3679|3677.5|3677.5|3676|300
1646152010000|2022-03-01 16:26:50|3678.5|3677|3678|3676.5|3678.5|3677|3678|3676.5|161
1646152020000|2022-03-01 16:27:00|3678.5|3677|3679|3677.5|3679.5|3678|3678|3676.5|0
1646152030000|2022-03-01 16:27:10|3678.5|3677|3679|3677.5|3679.5|3678.5|3678.5|3677|155
1646152040000|2022-03-01 16:27:20|3679.5|3678|3678.5|3677|3679.5|3678|3677.5|3676|545
1646152050000|2022-03-01 16:27:30|3678|3676.5|3676.5|3675|3678.5|3677|3676.5|3675|472
1646152060000|2022-03-01 16:27:40|3677|3675.5|3678|3676.5|3678.5|3677|3676.5|3675|663
1646152070000|2022-03-01 16:27:50|3678.5|3677|3678.5|3677|3678.5|3677|3678|3676.5|0
1646152080000|2022-03-01 16:28:00|3678|3676.5|3676.5|3675|3678.5|3677|3676.5|3675|393
1646152090000|2022-03-01 16:28:10|3677|3675.5|3676.5|3675|3677|3675.5|3676|3674.5|324
1646152100000|2022-03-01 16:28:20|3676|3674.5|3675.5|3674|3676|3674.5|3675.5|3674|0
1646152110000|2022-03-01 16:28:30|3675|3673.5|3675.5|3674|3675.5|3674.5|3674.5|3673|428
1646152120000|2022-03-01 16:28:40|3675|3673.5|3675|3674|3675.5|3674|3674.5|3673.5|138
1646152130000|2022-03-01 16:28:50|3674.5|3673.5|3675|3673.5|3675.5|3674|3674.5|3673.5|82
1646152140000|2022-03-01 16:29:00|3674.5|3673|3674|3672.5|3675|3673.5|3673.5|3672|66
1646152150000|2022-03-01 16:29:10|3673|3671.5|3673.5|3672|3674|3672.5|3673|3671.5|438
1646152160000|2022-03-01 16:29:20|3673|3671.5|3673.5|3672|3674|3672.5|3673|3671.5|25
1646152170000|2022-03-01 16:29:30|3674|3672.5|3674|3672|3674|3672.5|3672.5|3671.5|347
1646152180000|2022-03-01 16:29:40|3673.5|3671.5|3671|3669.5|3674|3672|3671|3669.5|1079
1646152190000|2022-03-01 16:29:50|3671.5|3670|3673.5|3671.5|3674.5|3673|3671|3669.5|836
1646208000000|2022-03-02 08:00:00|3679|3651|3678.5|3664|3679|3664|3678.5|3651|21244
1646208010000|2022-03-02 08:00:10|3677.5|3664.5|3669.5|3665.5|3677.5|3671|3669|3664.5|1377
1646208020000|2022-03-02 08:00:20|3668.5|3666.5|3676|3671.5|3676|3671.5|3668|3665.5|1778
1646208030000|2022-03-02 08:00:30|3675.5|3672|3675|3673|3676|3675.5|3674.5|3672|2267
1646208040000|2022-03-02 08:00:40|3674.5|3671.5|3682.5|3680|3684|3680|3674|3671.5|4406
1646208050000|2022-03-02 08:00:50|3682|3680.5|3685|3681.5|3686|3683|3681|3677|4268
1646208060000|2022-03-02 08:01:00|3686|3683|3689|3686.5|3689|3686.5|3686|3683|948
1646208070000|2022-03-02 08:01:10|3687.5|3686|3680|3675.5|3689|3686.5|3680|3675.5|5809
1646208080000|2022-03-02 08:01:20|3679.5|3676|3679.5|3675.5|3681|3678.5|3679.5|3675.5|1814
1646208090000|2022-03-02 08:01:30|3680|3676|3681.5|3678.5|3682.5|3681|3680|3675.5|1822
1646208100000|2022-03-02 08:01:40|3682|3679|3688|3684.5|3688|3684.5|3682|3678.5|1748
1646208110000|2022-03-02 08:01:50|3689.5|3686|3689|3686|3691|3687.5|3689|3684.5|814
1646208120000|2022-03-02 08:02:00|3688|3685|3684.5|3682|3688|3685|3684.5|3681.5|839
1646208130000|2022-03-02 08:02:10|3685.5|3683|3685|3682|3685.5|3683|3684.5|3682|611
1646208140000|2022-03-02 08:02:20|3685.5|3683|3689|3684.5|3689.5|3686|3685.5|3683|1161
1646208150000|2022-03-02 08:02:30|3688.5|3685|3688|3685|3688.5|3686.5|3688|3684.5|2785
1646208160000|2022-03-02 08:02:40|3687.5|3683.5|3686|3683|3687.5|3683.5|3685.5|3683|680
1646208170000|2022-03-02 08:02:50|3685|3682.5|3684.5|3682.5|3686|3683.5|3684|3682.5|2181
1646208180000|2022-03-02 08:03:00|3684|3682|3685|3681.5|3685|3682|3683|3680|721
1646208190000|2022-03-02 08:03:10||3681||3680.5||3681||3680.5|238
1646208200000|2022-03-02 08:03:20|3684.5|3680|3683.5|3680|3684.5|3680.5|3683|3680|84
1646208210000|2022-03-02 08:03:30|3683|3680.5|3683|3680.5|3683|3680.5|3683|3680.5|0
1646208220000|2022-03-02 08:03:40|3684.5|3681|3686.5|3683.5|3687|3685|3684.5|3681|1129
1646208230000|2022-03-02 08:03:50|3686|3684.5|3685.5|3683.5|3686|3684.5|3685.5|3683.5|254
1646208240000|2022-03-02 08:04:00|3685|3684.5|3684|3682.5|3685|3684.5|3684|3682.5|3092
1646208250000|2022-03-02 08:04:10|3683.5|3681.5|3684|3681.5|3685|3684|3682.5|3680.5|2267
1646208260000|2022-03-02 08:04:20|3685|3682.5|3688|3686.5|3688|3687|3684|3681.5|3241
1646208270000|2022-03-02 08:04:30|3687.5|3685.5|3686|3684.5|3689|3687|3685|3682.5|3522
1646208280000|2022-03-02 08:04:40|3685.5|3685.5|3685.5|3684.5|3688|3685.5|3685.5|3683.5|7529
1646208290000|2022-03-02 08:04:50|3686.5|3685|3687|3685.5|3688|3686.5|3685.5|3684.5|5260
1646208300000|2022-03-02 08:05:00|3687.5|3686.5|3690|3689|3690.5|3689|3687.5|3685.5|7216
1646208310000|2022-03-02 08:05:10|3689.5|3688.5|3689|3688|3689.5|3689|3689|3688|3376
1646208320000|2022-03-02 08:05:20|3688.5|3687.5|3686.5|3683.5|3688.5|3687.5|3686.5|3683.5|1015
1646208330000|2022-03-02 08:05:30||3684.5||3683.5||3684.5||3683.5|134
1646208340000|2022-03-02 08:05:40|3686|3682.5|3685.5|3683|3686|3684|3684.5|3682.5|1805
1646208350000|2022-03-02 08:05:50|3685|3684.5|3680.5|3678.5|3685.5|3684.5|3680.5|3678|1457
1646208360000|2022-03-02 08:06:00|3681|3679|3681|3679|3681.5|3680|3680|3678.5|840
1646208370000|2022-03-02 08:06:10|3680.5|3680|3682|3680|3683.5|3682|3680.5|3680|1979
1646208380000|2022-03-02 08:06:20|3681|3679|3684.5|3683|3684.5|3683|3680|3678.5|2696
1646208390000|2022-03-02 08:06:30|3683.5|3682|3682.5|3681|3684.5|3682|3680.5|3679|2419
1646208400000|2022-03-02 08:06:40|3682|3680|3677|3675|3682.5|3681|3677|3674.5|1880
1646208410000|2022-03-02 08:06:50|3676|3674.5|3672|3669.5|3676|3674.5|3672|3669|2302
1646208420000|2022-03-02 08:07:00|3671.5|3669|3671|3669.5|3671.5|3670.5|3671|3668|621
1646208430000|2022-03-02 08:07:10|3670|3668|3669.5|3667.5|3670.5|3668.5|3669|3667|1278
1646208440000|2022-03-02 08:07:20|3670|3668.5|3671|3669|3671|3669.5|3670|3668.5|1120
1646208450000|2022-03-02 08:07:30|||||||||256
1646208460000|2022-03-02 08:07:40|3671.5|3669.5|3673.5|3671.5|3674|3673.5|3671.5|3669|4360
1646208470000|2022-03-02 08:07:50|3674|3672.5|3671|3670.5|3674|3672.5|3670.5|3668.5|7436
1646208480000|2022-03-02 08:08:00|3671.5|3670|3672.5|3670.5|3672.5|3671.5|3670.5|3669|2060
1646208490000|2022-03-02 08:08:10|3671.5|3670|3672|3670.5|3672.5|3670.5|3671.5|3669.5|0
1646208500000|2022-03-02 08:08:20|3672.5|3671|3672|3670|3673.5|3672|3670.5|3669|12143
1646208510000|2022-03-02 08:08:30|3671.5|3671|3671|3669.5|3672.5|3671|3671|3669|1777
1646208520000|2022-03-02 08:08:40|3672|3670|3674|3672.5|3675|3673|3671|3670|2313
1646208530000|2022-03-02 08:08:50|3673.5|3671.5|3675.5|3674.5|3675.5|3674.5|3673.5|3671.5|2874
1646208540000|2022-03-02 08:09:00|3675|3673.5|3670|3668.5|3675|3673.5|3669|3668.5|7145
1646208550000|2022-03-02 08:09:10|3670.5|3669.5|3670|3668.5|3671|3669.5|3669|3667.5|2717
1646208560000|2022-03-02 08:09:20|3669.5|3668|3665|3664|3671|3668.5|3664.5|3663.5|8125
1646208570000|2022-03-02 08:09:30|3665.5|3663.5|3666.5|3665|3666.5|3665|3664.5|3663.5|3093
1646208580000|2022-03-02 08:09:40|3666|3664.5|3664|3663.5|3666.5|3665|3664|3663.5|2088
1646208590000|2022-03-02 08:09:50|3663.5|3663|3665|3664|3665|3664|3663|3662|4270
1646208600000|2022-03-02 08:10:00|3666|3663|3666|3665.5|3667|3666|3665|3663|4060
1646208610000|2022-03-02 08:10:10|3667|3665|3663|3661.5|3667|3666|3663|3661.5|2964
1646208620000|2022-03-02 08:10:20|3664|3662|3666|3664|3666|3665|3663.5|3662|4682
1646208630000|2022-03-02 08:10:30|3667.5|3664.5|3668.5|3666|3668.5|3667|3665.5|3664.5|4399
1646208640000|2022-03-02 08:10:40|3668|3666.5|3667.5|3666.5|3668|3667.5|3667|3666|1039
1646208650000|2022-03-02 08:10:50|3667|3666|3665|3663.5|3669|3667|3665|3663.5|3164
1646208660000|2022-03-02 08:11:00|3664.5|3663|3656|3654.5|3664.5|3663.5|3655.5|3654.5|8676
1646208670000|2022-03-02 08:11:10|3655.5|3654|3659|3657.5|3659|3657.5|3654.5|3653|4521
1646208680000|2022-03-02 08:11:20|3659.5|3658|3659|3657|3661|3660|3658.5|3657|3763
1646208690000|2022-03-02 08:11:30|3657.5|3657.5|3659.5|3658.5|3660.5|3658.5|3657.5|3657.5|2358
1646208700000|2022-03-02 08:11:40|3660.5|3659|3662|3660.5|3663|3662|3660|3659|1978
1646208710000|2022-03-02 08:11:50|3661.5|3659.5|3662|3660|3664|3662|3661|3659|437
1646208720000|2022-03-02 08:12:00|3661|3659|3661.5|3659.5|3663|3661.5|3660|3659|1787
1646208730000|2022-03-02 08:12:10|3661|3659|3659.5|3658|3661|3659.5|3657.5|3656|1058
1646208740000|2022-03-02 08:12:20|3659|3657.5|3658|3657|3659|3657.5|3655.5|3653.5|1404
1646208750000|2022-03-02 08:12:30|3659|3657.5|3655|3653|3659.5|3658.5|3655|3653|4468
1646208760000|2022-03-02 08:12:40|3654.5|3652.5|3652|3650.5|3654.5|3652.5|3650|3647.5|5539
1646208770000|2022-03-02 08:12:50|3651.5|3651|3651|3650|3654|3652|3651|3649|554
1646208780000|2022-03-02 08:13:00|3652.5|3649.5|3651|3650|3653|3651.5|3650|3649|4024
1646208790000|2022-03-02 08:13:10|3651.5|3649.5|3649.5|3648.5|3652.5|3651.5|3649|3647.5|2765
1646208800000|2022-03-02 08:13:20|3649|3648|3646.5|3645|3649|3648|3646.5|3645|1806
1646208810000|2022-03-02 08:13:30|3646|3644.5|3649|3647.5|3649|3647.5|3645.5|3644.5|1107
1646208820000|2022-03-02 08:13:40|3649.5|3648|3650|3648.5|3650.5|3649.5|3649.5|3648|787
1646208830000|2022-03-02 08:13:50|3650.5|3650|3648|3647|3652.5|3650.5|3647.5|3646.5|4900
1646208840000|2022-03-02 08:14:00|3647.5|3646.5|3646.5|3645.5|3648|3647|3645.5|3644|2276
1646208850000|2022-03-02 08:14:10|3647.5|3646|3645.5|3644.5|3648|3647|3645|3644|6570
1646208860000|2022-03-02 08:14:20|3646|3645|3646|3644.5|3648.5|3647|3646|3644|2414
1646208870000|2022-03-02 08:14:30|3645.5|3644|3646.5|3645|3648.5|3646|3644|3642|2070
1646208880000|2022-03-02 08:14:40|3646|3644.5|3648.5|3646|3648.5|3646.5|3645.5|3644.5|1975
1646208890000|2022-03-02 08:14:50|3648|3645.5|3649.5|3648.5|3649.5|3648.5|3646.5|3645|1562
1646208900000|2022-03-02 08:15:00|3649|3648|3649.5|3648.5|3650.5|3649.5|3648.5|3647.5|1361
1646208910000|2022-03-02 08:15:10|3649|3649|3649|3647.5|3649|3649|3648.5|3647|367
1646208920000|2022-03-02 08:15:20|3648|3646.5|3647|3645.5|3648|3646.5|3646|3644|4232
1646208930000|2022-03-02 08:15:30|3646.5|3645|3644|3643|3646.5|3645.5|3644|3642|3157
1646208940000|2022-03-02 08:15:40|3645|3643.5|3645|3643.5|3648|3646.5|3645|3643|2007
1646208950000|2022-03-02 08:15:50|3644.5|3643|3644|3643|3644.5|3643|3644|3642.5|187
1646208960000|2022-03-02 08:16:00|3643.5|3642|3643.5|3642.5|3644|3643|3643|3641.5|588
1646208970000|2022-03-02 08:16:10|3644|3643|3647|3646|3647|3646|3644|3643|2155
1646208980000|2022-03-02 08:16:20|3647.5|3646.5|3649|3647|3649.5|3648.5|3647.5|3646.5|1747
1646208990000|2022-03-02 08:16:30|3649.5|3648|3647.5|3646|3649.5|3648|3647|3646|133
1646209000000|2022-03-02 08:16:40|3647|3646.5|3647.5|3646|3648.5|3647|3647|3646|980
1646209010000|2022-03-02 08:16:50|3648|3646.5|3648|3647|3650.5|3649|3648|3646.5|1226
1646209020000|2022-03-02 08:17:00|3648.5|3647.5|3653.5|3652|3654.5|3652|3648.5|3647|509
1646209030000|2022-03-02 08:17:10|3654|3653|3653.5|3652.5|3654.5|3653.5|3653.5|3652.5|762
1646209040000|2022-03-02 08:17:20|3652.5|3652|3649|3647.5|3652.5|3652|3648|3647|1513
1646209050000|2022-03-02 08:17:30|3648.5|3648|3649|3648|3651|3649.5|3648|3647|2503
1646209060000|2022-03-02 08:17:40|3648.5|3647.5|3643.5|3642|3648.5|3648|3642|3641|2340
1646209070000|2022-03-02 08:17:50|3644|3642.5|3646|3645.5|3646|3645.5|3644|3642.5|4851
1646209080000|2022-03-02 08:18:00|3647|3646|3643.5|3642.5|3647|3646|3642.5|3641|4078
1646209090000|2022-03-02 08:18:10|3644|3643|3646|3644.5|3647|3645.5|3643|3642|5000
1646209100000|2022-03-02 08:18:20|3645|3644|3646.5|3645.5|3647|3646|3643.5|3642.5|4329
1646209110000|2022-03-02 08:18:30|3647|3646|3649.5|3648.5|3649.5|3648.5|3647|3646|663
1646209120000|2022-03-02 08:18:40|3649|3648|3647|3645.5|3649|3648.5|3647|3645.5|714
1646209130000|2022-03-02 08:18:50|3646.5|3645|3646.5|3645.5|3646.5|3645.5|3645.5|3645|658
1646209140000|2022-03-02 08:19:00|3645.5|3645|3647.5|3646|3647.5|3646.5|3645.5|3644|1165
1646209150000|2022-03-02 08:19:10|3647|3645.5|3647|3645.5|3648|3647|3646.5|3645.5|2335
1646209160000|2022-03-02 08:19:20|3646.5|3645|3646|3644|3646.5|3645|3646|3643.5|1654
1646209170000|2022-03-02 08:19:30|3645.5|3643.5|3641.5|3640.5|3645.5|3643.5|3641|3639.5|2410
1646209180000|2022-03-02 08:19:40|3642.5|3641.5|3646|3645|3646|3645|3642.5|3641.5|1827
1646209190000|2022-03-02 08:19:50|3646.5|3644.5|3645.5|3645|3646.5|3646|3645.5|3644|2490
1646209200000|2022-03-02 08:20:00|3645|3644.5|3644.5|3643|3645.5|3645|3642|3641|2496
1646209210000|2022-03-02 08:20:10|3643.5|3642.5|3646.5|3645.5|3647|3645.5|3643.5|3642.5|2285
1646209220000|2022-03-02 08:20:20|3647|3646|3647|3645.5|3648.5|3647.5|3647|3645.5|2229
1646209230000|2022-03-02 08:20:30|3646.5|3645|3646|3644|3646.5|3645|3646|3644|661
1646209240000|2022-03-02 08:20:40|3645.5|3643.5|3644|3642.5|3645.5|3644|3644|3641.5|1412
1646209250000|2022-03-02 08:20:50|3644.5|3642|3645.5|3644.5|3645.5|3645|3644|3641.5|976
1646209260000|2022-03-02 08:21:00|3645|3644|3642.5|3641|3645|3644|3642|3640|1366
1646209270000|2022-03-02 08:21:10|3643|3640.5|3642|3641|3644|3643.5|3642|3640.5|1242
1646209280000|2022-03-02 08:21:20|3641.5|3640.5|3641.5|3640.5|3641.5|3641|3641.5|3640|56
1646209290000|2022-03-02 08:21:30|3641|3640|3638.5|3637.5|3641.5|3640.5|3638.5|3637.5|1520
1646209300000|2022-03-02 08:21:40|3639|3637|3639|3638|3641|3640|3638.5|3637|415
1646209310000|2022-03-02 08:21:50|3639.5|3637.5|3643.5|3642.5|3643.5|3642.5|3639|3637.5|5263
1646209320000|2022-03-02 08:22:00|3643|3642|3641|3639|3643|3642|3639.5|3638.5|1119
1646209330000|2022-03-02 08:22:10|3640.5|3639.5|3640|3639|3641|3639.5|3640|3639|8
1646209340000|2022-03-02 08:22:20|3639.5|3638.5|3640|3639|3641|3639.5|3638|3637|9594
1646209350000|2022-03-02 08:22:30|3639.5|3638.5|3641.5|3640.5|3644|3642.5|3639.5|3638|7072
1646209360000|2022-03-02 08:22:40|3642|3641|3640|3639|3642.5|3641.5|3639.5|3638|2491
1646209370000|2022-03-02 08:22:50|3640.5|3639.5|3640|3638.5|3642.5|3641|3640|3638|1357
1646209380000|2022-03-02 08:23:00|3639.5|3639|3638.5|3637|3639.5|3639.5|3638.5|3637|219
1646209390000|2022-03-02 08:23:10|3639.5|3636.5|3638.5|3637.5|3639.5|3638|3637|3635.5|7800
1646209400000|2022-03-02 08:23:20|3639|3638|3638|3637|3639|3638|3637|3635.5|1580
1646209410000|2022-03-02 08:23:30|3638.5|3637.5|3639.5|3638|3640|3639|3638.5|3637|1038
1646209420000|2022-03-02 08:23:40|3638.5|3637.5|3639|3638|3639.5|3638.5|3637.5|3637|6737
1646209430000|2022-03-02 08:23:50|3638.5|3637.5|3638|3637|3638.5|3638|3638|3637|0
1646209440000|2022-03-02 08:24:00|3637.5|3636.5|3639|3637.5|3639|3637.5|3637|3635|2718
1646209450000|2022-03-02 08:24:10|3638.5|3637|3638|3636.5|3638.5|3637.5|3637|3636|946
1646209460000|2022-03-02 08:24:20|3637|3636|3638.5|3637.5|3638.5|3637.5|3637|3635.5|1263
1646209470000|2022-03-02 08:24:30|3638|3636.5|3637.5|3636.5|3638.5|3637|3637.5|3636.5|557
1646209480000|2022-03-02 08:24:40|3638.5|3637|3636|3635|3639|3637.5|3635.5|3634.5|3094
1646209490000|2022-03-02 08:24:50|3636.5|3635.5|3638|3637|3638|3637|3636.5|3635.5|382
1646209500000|2022-03-02 08:25:00|3638.5|3637.5|3634.5|3633|3639.5|3638|3634.5|3633|7466
1646209510000|2022-03-02 08:25:10|3635.5|3633.5|3635.5|3634.5|3637.5|3635.5|3635|3633|2909
1646209520000|2022-03-02 08:25:20|3636.5|3635|3635.5|3634.5|3636.5|3635.5|3635.5|3634.5|135
1646209530000|2022-03-02 08:25:30|3635|3634|3636.5|3635|3636.5|3635.5|3635|3634|685
1646209540000|2022-03-02 08:25:40|3636|3635.5|3636.5|3635.5|3636.5|3636|3636|3635.5|169
1646209550000|2022-03-02 08:25:50|3637|3636|3638.5|3637|3638.5|3637|3637|3636|875
1646209560000|2022-03-02 08:26:00|3638|3637.5|3637|3635.5|3638.5|3637.5|3637|3635.5|1677
1646209570000|2022-03-02 08:26:10|3638|3636|3640|3639|3640.5|3639|3638|3636|1045
1646209580000|2022-03-02 08:26:20|3639.5|3638.5|3640|3639|3640|3639|3638.5|3637.5|3570
1646209590000|2022-03-02 08:26:30|3641|3638.5|3638|3636.5|3641|3638.5|3637.5|3636.5|6477
1646209600000|2022-03-02 08:26:40|3637.5|3637|3635|3634|3638|3637|3634|3633|3413
1646209610000|2022-03-02 08:26:50|3634|3633.5|3636|3635|3637|3635|3633|3631.5|1190
1646209620000|2022-03-02 08:27:00|3635.5|3635.5|3637|3635.5|3637|3635.5|3635.5|3635.5|373
1646209630000|2022-03-02 08:27:10|3636.5|3635|3632|3630|3637|3635.5|3631.5|3630|1709
1646209640000|2022-03-02 08:27:20|3631.5|3630.5|3631|3629.5|3631.5|3631|3630|3628.5|1260
1646209650000|2022-03-02 08:27:30|3630.5|3629|3628|3627.5|3630.5|3629.5|3628|3627|383
1646209660000|2022-03-02 08:27:40|3627.5|3627|3627|3626.5|3627.5|3627|3627|3625.5|776
1646209670000|2022-03-02 08:27:50|3626.5|3625.5|3625.5|3624|3626.5|3625.5|3624|3623.5|3998
1646209680000|2022-03-02 08:28:00|3625|3623.5|3625|3623.5|3625|3623.5|3623.5|3622|2528
1646209690000|2022-03-02 08:28:10|3624.5|3623|3624|3623|3624.5|3623|3623|3622|1404
1646209700000|2022-03-02 08:28:20|3623.5|3622.5|3623.5|3622.5|3623.5|3622.5|3623.5|3622.5|112
1646209710000|2022-03-02 08:28:30|3623|3622|3628|3627|3628.5|3627|3623|3622|6022
1646209720000|2022-03-02 08:28:40|3629.5|3627.5|3629|3628|3629.5|3628|3627.5|3627.5|2815
1646209730000|2022-03-02 08:28:50|3629.5|3627.5|3629.5|3628.5|3629.5|3628.5|3629.5|3627.5|589
1646209740000|2022-03-02 08:29:00|3630|3629|3630|3629|3631|3629.5|3630|3629|202
1646209750000|2022-03-02 08:29:10|3630.5|3629.5|3631|3629.5|3632|3630.5|3630|3629.5|1854
1646209760000|2022-03-02 08:29:20|3631.5|3630|3632.5|3631.5|3634|3631.5|3631.5|3629.5|4785
1646209770000|2022-03-02 08:29:30||3632||3632||3632||3632|355
1646209780000|2022-03-02 08:29:40|3632|3631.5|3635.5|3634|3635.5|3634|3632|3631|2923
1646209790000|2022-03-02 08:29:50|3634.5||3635.5||3635.5||3634.5||181
1646209800000|2022-03-02 08:30:00|3635|3633|3633|3632|3635.5|3633|3633|3631.5|1218
1646209810000|2022-03-02 08:30:10|3632.5|3631.5|3632.5|3632|3632.5|3632|3632|3630.5|2042
1646209820000|2022-03-02 08:30:20|3633|3632.5|3634|3633|3634|3633|3633|3632.5|1126
1646209830000|2022-03-02 08:30:30|3634.5|3633.5|3635|3634|3635.5|3634|3634.5|3633|633
1646209840000|2022-03-02 08:30:40|3634.5|3633|3635|3634|3635|3634|3633.5|3632.5|4639
1646209850000|2022-03-02 08:30:50|3635.5|3635|3636|3635|3636.5|3635|3635.5|3635|916
1646209860000|2022-03-02 08:31:00|3637|3636|3634|3632|3637.5|3636.5|3633.5|3632|7249
1646209870000|2022-03-02 08:31:10|3633.5|3632.5|3632.5|3632|3633.5|3632.5|3631.5|3630.5|392
1646209880000|2022-03-02 08:31:20|3632|3631.5|3632.5|3632|3632.5|3632|3632|3630.5|1366
1646209890000|2022-03-02 08:31:30|3633|3632.5|3634|3633|3635|3633.5|3633|3632.5|1124
1646209900000|2022-03-02 08:31:40|3634.5|3633.5|3634.5|3633.5|3634.5|3633.5|3634.5|3633.5|126
1646209910000|2022-03-02 08:31:50|3634|3633|3635|3634|3635|3634|3633.5|3632.5|4156
1646209920000|2022-03-02 08:32:00|3634.5|3633|3634|3633|3635|3633|3634|3633|166
1646209930000|2022-03-02 08:32:10|3634.5|3633.5|3634|3633|3634.5|3633.5|3634|3633|234
1646209940000|2022-03-02 08:32:20|3634.5|3633.5|3634.5|3633.5|3636.5|3635.5|3634.5|3633.5|1438
1646209950000|2022-03-02 08:32:30|3635|3634|3635|3633.5|3635.5|3634.5|3635|3633.5|26
1646209960000|2022-03-02 08:32:40|3634.5|3633|3634|3633|3634.5|3633|3632.5|3631.5|880
1646209970000|2022-03-02 08:32:50|3633.5|3632.5|3632.5|3631.5|3634|3632.5|3632|3631.5|660
1646209980000|2022-03-02 08:33:00|3632|3631|3633.5|3632|3633.5|3632|3632|3631|1034
1646209990000|2022-03-02 08:33:10|3634|3632.5|3635.5|3634.5|3636.5|3635|3633.5|3632|3276
1646210000000|2022-03-02 08:33:20|3635|3633.5|3634|3632|3635.5|3634|3634|3632|722
1646210010000|2022-03-02 08:33:30|3633.5|3631.5|3633|3631.5|3633.5|3631.5|3633|3631.5|118
1646210020000|2022-03-02 08:33:40|3633.5|3632.5|3632.5|3631.5|3633.5|3632.5|3632|3631|2064
1646210030000|2022-03-02 08:33:50|3633|3632.5|3633|3631.5|3633|3632.5|3632.5|3630.5|1008
1646210040000|2022-03-02 08:34:00|3633.5|3632.5|3632.5|3632|3634|3633|3632.5|3631|866
1646210050000|2022-03-02 08:34:10|3633.5|3631.5|3633.5|3632.5|3633.5|3632.5|3633|3630.5|2341
1646210060000|2022-03-02 08:34:20|3633|3632|3632.5|3631.5|3633|3632|3632.5|3631|30
1646210070000|2022-03-02 08:34:30|3633.5|3632|3633|3631.5|3634|3633.5|3633|3631.5|1254
1646210080000|2022-03-02 08:34:40|3632.5|3631|3632|3631.5|3632.5|3631.5|3631.5|3630.5|216
1646210090000|2022-03-02 08:34:50||3631||3631||3631||3631|233
1646210100000|2022-03-02 08:35:00|3633|3631.5|3635|3633.5|3635|3633.5|3633|3631.5|809
1646210110000|2022-03-02 08:35:10|3635.5|3634|3636.5|3635.5|3639.5|3638|3635.5|3634|2403
1646210120000|2022-03-02 08:35:20|3637|3636|3637.5|3636.5|3637.5|3636.5|3636|3634.5|1359
1646210130000|2022-03-02 08:35:30|3637|3635.5|3636.5|3635.5|3637|3635.5|3636.5|3635.5|17
1646210140000|2022-03-02 08:35:40|3637|3636|3637.5|3636.5|3637.5|3637|3637|3636|343
1646210150000|2022-03-02 08:35:50|3638|3637|3638|3637|3638|3637|3638|3637|284
1646210160000|2022-03-02 08:36:00|3637.5|3636.5|3640|3639.5|3640|3639.5|3637|3636.5|2673
1646210170000|2022-03-02 08:36:10|3640.5|3640|3639.5|3638|3641.5|3640.5|3639|3637.5|3181
1646210180000|2022-03-02 08:36:20|3640|3638.5|3639.5|3638|3640|3639|3639.5|3638|67
1646210190000|2022-03-02 08:36:30|3639|3637.5|3638|3636.5|3639|3638|3638|3636.5|1156
1646210200000|2022-03-02 08:36:40|3637.5|3636|3638|3636|3638.5|3637.5|3636.5|3635.5|4078
1646210210000|2022-03-02 08:36:50|3637.5|3635.5|3638.5|3637|3638.5|3637|3637|3635|152
1646210220000|2022-03-02 08:37:00|3638|3636.5|3637.5|3636.5|3638.5|3637|3636.5|3635.5|2187
1646210230000|2022-03-02 08:37:10|3638.5|3637.5|3638.5|3637|3638.5|3638|3638|3636.5|466
1646210240000|2022-03-02 08:37:20|3638|3636.5|3637.5|3636.5|3638|3636.5|3637.5|3636|171
1646210250000|2022-03-02 08:37:30|3638|3637|3638|3636.5|3638.5|3637.5|3638|3636.5|31
1646210260000|2022-03-02 08:37:40|3638.5|3637|3638.5|3637.5|3638.5|3637.5|3638.5|3637|5
1646210270000|2022-03-02 08:37:50|3638|3637|3637.5|3636|3638|3637|3637.5|3636|52
1646210280000|2022-03-02 08:38:00|3637|3635.5|3638.5|3637|3638.5|3637.5|3635.5|3635|1052
1646210290000|2022-03-02 08:38:10|3638|3638|3639|3638.5|3639|3638.5|3638|3637|1139
1646210300000|2022-03-02 08:38:20|3640|3639|3638.5|3637.5|3641|3639.5|3638.5|3637.5|4959
1646210310000|2022-03-02 08:38:30|||||||||20
1646210320000|2022-03-02 08:38:40|3638|3637|3636.5|3635|3638|3637|3636.5|3634.5|1921
1646210330000|2022-03-02 08:38:50|3636|3634.5|3635|3633.5|3638|3637|3635|3633.5|10697
1646210340000|2022-03-02 08:39:00|3635.5|3634|3636.5|3635|3637|3636.5|3635.5|3634|2215
1646210350000|2022-03-02 08:39:10|3635.5|3635.5|3635.5|3634.5|3635.5|3635.5|3634.5|3633.5|107
1646210360000|2022-03-02 08:39:20|||||||||192
1646210370000|2022-03-02 08:39:30|3635|3634|3635|3634.5|3635|3634.5|3635|3634|1500
1646210380000|2022-03-02 08:39:40||3634||3634||3634.5||3634|35
1646210390000|2022-03-02 08:39:50|3634.5|3633.5|3633|3631.5|3634.5|3633.5|3633|3631|293
1646210400000|2022-03-02 08:40:00|3632.5|3631|3632|3630.5|3632.5|3631|3632|3630|941
1646210410000|2022-03-02 08:40:10|3632.5|3631|3632|3631|3636.5|3635|3632|3631|5648
1646210420000|2022-03-02 08:40:20|3633|3631.5|3634|3633|3634|3633|3632|3631.5|931
1646210430000|2022-03-02 08:40:30|3633.5|3632.5|3634|3632.5|3634|3633|3633.5|3631.5|232
1646210440000|2022-03-02 08:40:40|3633.5|3633|3631.5|3630.5|3633.5|3633|3631.5|3630|275
1646210450000|2022-03-02 08:40:50|3632|3630|3630.5|3629.5|3632.5|3631|3630|3629|2643
1646210460000|2022-03-02 08:41:00|3631.5|3630|3631|3630|3632.5|3631|3631|3630|956
1646210470000|2022-03-02 08:41:10|3630.5|3629.5|3628|3627|3631|3629.5|3627.5|3627|4612
1646210480000|2022-03-02 08:41:20|3627.5|3626.5|3626.5|3626|3627.5|3626.5|3626.5|3625.5|331
1646210490000|2022-03-02 08:41:30|3627|3625.5|3628.5|3627|3628.5|3627.5|3626.5|3625|5507
1646210500000|2022-03-02 08:41:40|3628|3627.5|3629.5|3628|3629.5|3628.5|3628|3627|1584
1646210510000|2022-03-02 08:41:50|3630|3628.5|3628|3626.5|3631|3630|3627.5|3626.5|2200
1646210520000|2022-03-02 08:42:00|3628.5|3627|3629.5|3627.5|3629.5|3628.5|3628.5|3627|14625
1646210530000|2022-03-02 08:42:10|3630|3628.5|3631|3630|3631.5|3630.5|3630|3628.5|947
1646210540000|2022-03-02 08:42:20|3630.5|3629.5|3630|3629|3630.5|3629.5|3627.5|3626|6726
1646210550000|2022-03-02 08:42:30|3630.5|3629.5|3632|3631|3632|3631|3630.5|3629.5|670
1646210560000|2022-03-02 08:42:40|3631.5|3630.5|3631|3629.5|3632|3630.5|3631|3629.5|14
1646210570000|2022-03-02 08:42:50|3630.5|3629|3629.5|3628.5|3630.5|3629|3629.5|3628|16787
1646210580000|2022-03-02 08:43:00|3630.5|3629|3631.5|3630.5|3631.5|3630.5|3630.5|3628.5|538
1646210590000|2022-03-02 08:43:10|3632|3631|3633|3631.5|3633.5|3632|3632|3630.5|198
1646210600000|2022-03-02 08:43:20|3632.5|3631|3630.5|3629|3632.5|3631|3630.5|3629|14191
1646210610000|2022-03-02 08:43:30|3631|3629.5|3631.5|3630|3632|3630|3631|3629.5|486
1646210620000|2022-03-02 08:43:40|3631|3630.5|3632|3631|3632|3631|3631|3630|2061
1646210630000|2022-03-02 08:43:50||3630.5||3630.5||3630.5||3630.5|0
1646210640000|2022-03-02 08:44:00||3631||3631||3631||3631|2699
1646210650000|2022-03-02 08:44:10|3632.5|3631.5|3634|3632|3634|3633|3632.5|3631.5|1957
1646210660000|2022-03-02 08:44:20|3635.5|3632.5|3635|3634|3635.5|3634|3635|3632|72
1646210670000|2022-03-02 08:44:30|3634.5|3633.5|3633|3631.5|3634.5|3633.5|3632|3631|4807
1646210680000|2022-03-02 08:44:40|3632.5|3632|3633|3632|3633|3632|3632.5|3632|39
1646210690000|2022-03-02 08:44:50|3633.5|3632.5|3635.5|3634|3636|3634.5|3633.5|3632.5|442
1646210700000|2022-03-02 08:45:00|3636|3634.5|3639|3637.5|3639.5|3638|3635.5|3634.5|623
1646210710000|2022-03-02 08:45:10|3638.5|3638|3639|3637.5|3639|3638|3638.5|3637|454
1646210720000|2022-03-02 08:45:20|3638.5|3637|3639|3637.5|3639|3637.5|3638|3636.5|1059
1646210730000|2022-03-02 08:45:30|3638.5|3637|3638|3636.5|3638.5|3637|3638|3636.5|21
1646210740000|2022-03-02 08:45:40|3639|3637.5|3638|3636.5|3639|3637.5|3638|3636.5|203
1646210750000|2022-03-02 08:45:50|3639|3637|3639|3637.5|3639|3637.5|3638.5|3636.5|146
1646210760000|2022-03-02 08:46:00|3639.5|3638|3641.5|3640.5|3641.5|3640.5|3639.5|3638|786
1646210770000|2022-03-02 08:46:10|3641|3639.5|3642|3641.5|3642|3641.5|3641|3639.5|605
1646210780000|2022-03-02 08:46:20|3642.5|3642|3639|3638|3644|3642.5|3639|3638|5039
1646210790000|2022-03-02 08:46:30|3638.5|3637.5|3638.5|3637.5|3639|3637.5|3638|3636|522
1646210800000|2022-03-02 08:46:40|3638|3637|3637.5|3636.5|3638|3637|3637|3635.5|941
1646210810000|2022-03-02 08:46:50|3637|3636|3636|3635|3637|3636|3636|3635|0
1646210820000|2022-03-02 08:47:00|3636.5|3634.5|3637|3636|3637.5|3636|3636.5|3634|109
1646210830000|2022-03-02 08:47:10|3637.5|3635.5|3636.5|3635|3637.5|3635.5|3635|3634|627
1646210840000|2022-03-02 08:47:20|3636|3634.5|3637.5|3635.5|3637.5|3636|3635.5|3634|0
1646210850000|2022-03-02 08:47:30|3636.5|3636|3636|3634.5|3637.5|3636|3636|3634.5|0
1646210860000|2022-03-02 08:47:40|3636.5|3635|3636|3635.5|3636.5|3635.5|3636|3635|0
1646210870000|2022-03-02 08:47:50|3636.5|3636|3637|3635.5|3637.5|3636|3636.5|3635.5|558
1646210880000|2022-03-02 08:48:00|3637.5|3636|3638.5|3637|3638.5|3637.5|3637.5|3636|1277
1646210890000|2022-03-02 08:48:10|3638|3637.5|3637.5|3636.5|3638.5|3637.5|3637.5|3636.5|405
1646210900000|2022-03-02 08:48:20|3637|3636|3640.5|3639|3640.5|3639|3637|3636|2072
1646210910000|2022-03-02 08:48:30|3640|3639.5|3638.5|3637.5|3640|3639.5|3637.5|3636|8869
1646210920000|2022-03-02 08:48:40|3639|3636.5|3638|3636.5|3639|3637|3638|3636.5|143
1646210930000|2022-03-02 08:48:50|3637.5|3635.5|3638.5|3637.5|3639|3637.5|3637|3635|464
1646210940000|2022-03-02 08:49:00|3637.5|3636.5|3637.5|3636|3637.5|3637.5|3637.5|3635.5|357
1646210950000|2022-03-02 08:49:10||3635.5||3635.5||3636.5||3635.5|0
1646210960000|2022-03-02 08:49:20|3637|3635|3638|3636.5|3638|3637|3636.5|3634.5|1101
1646210970000|2022-03-02 08:49:30|3637.5|3637.5|3637.5|3636|3638|3637.5|3637.5|3636|0
1646210980000|2022-03-02 08:49:40|3638|3636.5|3639|3637.5|3639|3637.5|3637.5|3635.5|963
1646210990000|2022-03-02 08:49:50|3638.5|3637|3639|3638.5|3639|3638.5|3638|3636.5|97
1646211000000|2022-03-02 08:50:00|3639.5|3638|3639|3637.5|3639.5|3638.5|3638|3636.5|1203
1646211010000|2022-03-02 08:50:10|3638.5|3637|3638.5|3637.5|3639|3637.5|3637.5|3636.5|1169
1646211020000|2022-03-02 08:50:20|3639.5|3638|3639.5|3638|3639.5|3639|3639.5|3638|1847
1646211030000|2022-03-02 08:50:30||3637.5||3638||3638||3637.5|198
1646211040000|2022-03-02 08:50:40|3639|3637.5|3639.5|3637.5|3639.5|3638.5|3638.5|3637.5|619
1646211050000|2022-03-02 08:50:50|3638|3637|3640|3639|3640|3639.5|3638|3637|2944
1646211060000|2022-03-02 08:51:00|3639.5|3638.5|3637.5|3636|3639.5|3638.5|3637.5|3635.5|3737
1646211070000|2022-03-02 08:51:10|3637|3636.5|3635.5|3634|3637|3636.5|3635.5|3633.5|89
1646211080000|2022-03-02 08:51:20|3636.5|3634.5|3637.5|3635.5|3637.5|3636|3636.5|3634.5|339
1646211090000|2022-03-02 08:51:30|3638|3636|3637.5|3636.5|3638|3637|3637.5|3636|233
1646211100000|2022-03-02 08:51:40|3637|3636|3638.5|3637|3638.5|3637.5|3637|3635.5|2104
1646211110000|2022-03-02 08:51:50|3638|3636.5|3637.5|3635.5|3638.5|3636.5|3636.5|3635.5|601
1646211120000|2022-03-02 08:52:00|3638|3636|3640.5|3640|3641|3640|3638|3636|2742
1646211130000|2022-03-02 08:52:10|3640|3639.5|3638.5|3637.5|3640|3639.5|3638.5|3637|351
1646211140000|2022-03-02 08:52:20||3637||3637.5||3637.5||3636.5|0
1646211150000|2022-03-02 08:52:30|3638|3638|3638.5|3637.5|3638.5|3638|3638|3637.5|68
1646211160000|2022-03-02 08:52:40|3638|3636.5|3637|3635.5|3638|3636.5|3637|3635.5|227
1646211180000|2022-03-02 08:53:00|3638|3636|3637.5|3636.5|3638|3637|3637.5|3636|322
1646211190000|2022-03-02 08:53:10|3637|3636|3637|3635.5|3637|3636.5|3636.5|3635.5|519
1646211200000|2022-03-02 08:53:20|3636.5|3636|3638.5|3637|3638.5|3637|3636.5|3636|951
1646211210000|2022-03-02 08:53:30|3638||3638.5||3638.5||3638||0
1646211220000|2022-03-02 08:53:40|3639|3637.5|3640.5|3639|3640.5|3639.5|3639|3637.5|429
1646211230000|2022-03-02 08:53:50|3640|3639.5|3640.5|3639|3640.5|3639.5|3640|3639|145
1646211240000|2022-03-02 08:54:00|3640|3639.5|3642.5|3641.5|3643|3641.5|3640|3639.5|1305
1646211250000|2022-03-02 08:54:10|3642|3641|3644|3643|3644|3643|3641.5|3640.5|7967
1646211260000|2022-03-02 08:54:20|3644.5||3644||3644.5||3644||0
1646211270000|2022-03-02 08:54:30|3643.5|3642.5|3644|3643|3644|3643|3643.5|3642.5|498
1646211290000|2022-03-02 08:54:50|3643.5|3642.5|3643.5|3642.5|3643.5|3643|3643.5|3642.5|217
1646211300000|2022-03-02 08:55:00|3644|3643|3645|3644.5|3646|3644.5|3643.5|3642.5|1336
1646211310000|2022-03-02 08:55:10|3645.5|3644|3645|3643|3645.5|3644.5|3643.5|3642|966
1646211320000|2022-03-02 08:55:20||3644||3644||3644||3643.5|146
1646211330000|2022-03-02 08:55:30|3645.5|3644.5|3647.5|3646|3648|3646|3645.5|3644|880
1646211340000|2022-03-02 08:55:40|3648||3647||3648||3647||0
1646211350000|2022-03-02 08:55:50|3646.5|3645.5|3646|3645.5|3647|3645.5|3646|3645.5|462
1646211360000|2022-03-02 08:56:00|3645.5|3645|3646|3644.5|3646|3645.5|3645.5|3644.5|614
1646211370000|2022-03-02 08:56:10|3645.5|3644|3644.5|3644|3646|3644|3644.5|3643.5|50
1646211390000|2022-03-02 08:56:30|3644|3643.5|3644|3643|3644|3643.5|3644|3642|234
1646211400000|2022-03-02 08:56:40|3645|3643.5|3646|3644.5|3646|3644.5|3645|3643.5|135
1646211410000|2022-03-02 08:56:50|3645.5|3643.5|3644.5|3643|3645.5|3644.5|3644.5|3643|108
1646211420000|2022-03-02 08:57:00|3644||3644||3644||3644||132
1646211430000|2022-03-02 08:57:10|3643.5|3643.5|3644|3643.5|3644.5|3643.5|3643.5|3643.5|1084
1646211440000|2022-03-02 08:57:20|3644.5|3644|3646|3645|3646.5|3645|3644|3643.5|2625
1646211460000|2022-03-02 08:57:40|3645.5|3644.5|3646.5|3645.5|3646.5|3645.5|3645|3644.5|3506
1646211470000|2022-03-02 08:57:50|3647|3646|3647|3645|3647|3646.5|3647|3645|169
1646211480000|2022-03-02 08:58:00|3647.5|3645.5|3648|3646.5|3648|3646.5|3647|3645.5|2048
1646211490000|2022-03-02 08:58:10|3647.5|3646|3645.5|3644.5|3647.5|3646.5|3645.5|3644.5|823
1646211500000|2022-03-02 08:58:20|3645|3644|3645|3644.5|3645|3644.5|3645|3644|243
1646211510000|2022-03-02 08:58:30||3644||3644.5||3644.5||3644|44
1646211520000|2022-03-02 08:58:40|3646|3645|3645.5|3645|3646.5|3645|3645.5|3645|700
1646211530000|2022-03-02 08:58:50|3646.5|3645.5|3647.5|3646.5|3647.5|3646.5|3646.5|3645.5|100
1646211540000|2022-03-02 08:59:00|||||||||64
1646211550000|2022-03-02 08:59:10|3647|3646|3645|3643.5|3647|3646.5|3645|3643.5|1136
1646211560000|2022-03-02 08:59:20|3644||3644||3644||3644||12
1646211570000|2022-03-02 08:59:30|3643.5|3642.5|3644|3643|3644|3643.5|3643.5|3642|352
1646211580000|2022-03-02 08:59:40|3644.5|3643.5|3645.5|3644.5|3646|3644.5|3644.5|3643.5|605
1646211590000|2022-03-02 08:59:50|3645|3644|3646|3644.5|3646|3644.5|3645|3644|0
1646211600000|2022-03-02 09:00:00|3645.5|3645|3646|3645|3646|3645|3645.5|3645|0
1646211610000|2022-03-02 09:00:10|||||||||211
1646211620000|2022-03-02 09:00:20|3645.5|3644.5|3644.5|3643.5|3645.5|3644.5|3644|3643|8300
1646211630000|2022-03-02 09:00:30|3644|3643|3643|3642|3644|3643|3643|3642|478
1646211640000|2022-03-02 09:00:40|3642.5||3642.5||3643||3642.5||398
1646211650000|2022-03-02 09:00:50|3643|3641|3643|3642|3643.5|3642|3642.5|3641|883
1646211680000|2022-03-02 09:01:20|3643.5|3643|3645|3643.5|3645|3643.5|3643.5|3643|458
1646211690000|2022-03-02 09:01:30|3644.5|3643|3642.5|3641|3644.5|3643|3642.5|3641|802
1646211700000|2022-03-02 09:01:40|3642|3640.5|3642.5|3641|3642.5|3641.5|3641|3640|650
1646211710000|2022-03-02 09:01:50|3643|3641.5|3644|3642.5|3644|3643|3643|3641.5|654
1646211720000|2022-03-02 09:02:00|3644.5|3643|3646|3644.5|3646|3644.5|3644.5|3642.5|1946
1646211730000|2022-03-02 09:02:10|3645.5|3645|3645.5|3644.5|3646|3645|3645.5|3644.5|42
1646211740000|2022-03-02 09:02:20|3646|3645|3646.5|3645.5|3646.5|3645.5|3646|3644.5|466
1646211750000|2022-03-02 09:02:30|3646|3645|3646|3645|3646|3645|3646|3645|1094
1646211760000|2022-03-02 09:02:40|3645.5|3644.5|3645.5|3644.5|3645.5|3644.5|3645|3644.5|142
1646211770000|2022-03-02 09:02:50|||||||||66
1646211780000|2022-03-02 09:03:00|3645|3643.5|3647|3646|3647|3646|3644.5|3643|1137
1646211790000|2022-03-02 09:03:10|3647.5|3646.5|3647.5|3646.5|3647.5|3647|3647.5|3646.5|357
1646211800000|2022-03-02 09:03:20|3648.5|3647|3648.5|3646.5|3649.5|3647.5|3648|3646.5|72
1646211810000|2022-03-02 09:03:30|3649|3647|3650|3649|3650.5|3649|3649|3647|1399
1646211820000|2022-03-02 09:03:40|3649.5|3648.5|3649.5|3648|3650|3648.5|3649|3647.5|191
1646211830000|2022-03-02 09:03:50|3649|3647.5|3647.5|3646|3649|3647.5|3647.5|3646|516
1646211840000|2022-03-02 09:04:00|3648|3646.5|3649|3648|3649|3648|3647.5|3646.5|576
1646211850000|2022-03-02 09:04:10|3649.5|3648.5|3653.5|3652.5|3654|3653|3649|3648.5|1928
1646211860000|2022-03-02 09:04:20|3653|3652|3652|3650.5|3653|3652|3650.5|3649|4269
1646211870000|2022-03-02 09:04:30|3651.5|3650|3651|3649.5|3652|3651|3651|3649.5|714
1646211880000|2022-03-02 09:04:40|3651.5|3649|3651.5|3650|3652|3650.5|3651|3649|579
1646211890000|2022-03-02 09:04:50|3651|3649.5|3651.5|3650|3652|3650.5|3651|3649|340
1646211900000|2022-03-02 09:05:00|3651|3649.5|3651|3650|3651.5|3650.5|3651|3649.5|84
1646211910000|2022-03-02 09:05:10||3650.5||3650.5||3650.5||3650|0
1646211920000|2022-03-02 09:05:20|3651.5|3651|3649.5|3648.5|3651.5|3651|3649.5|3648.5|1024
1646211930000|2022-03-02 09:05:30|3650|3649|3647|3645.5|3650|3649|3647|3645.5|1478
1646211940000|2022-03-02 09:05:40|3646.5|3645|3646|3644.5|3646.5|3645.5|3646|3644.5|417
1646211950000|2022-03-02 09:05:50|3646.5|3645|3648.5|3647|3649|3647|3646.5|3645|984
1646211960000|2022-03-02 09:06:00|3649|3647.5|3649|3648|3649|3648|3649|3647.5|0
1646211970000|2022-03-02 09:06:10|3650|3648.5|3649.5|3648.5|3650|3649|3649.5|3648.5|30
1646211980000|2022-03-02 09:06:20|3649|3648|3649.5|3648.5|3650|3648.5|3647.5|3646.5|5690
1646211990000|2022-03-02 09:06:30|3649|3648|3649.5|3648.5|3649.5|3648.5|3648.5|3647.5|2353
1646212000000|2022-03-02 09:06:40|3650||3650||3650||3649.5||0
1646212010000|2022-03-02 09:06:50|3649.5|3648|3649|3648|3650|3648.5|3648.5|3647.5|956
1646212020000|2022-03-02 09:07:00|||||||||353
1646212030000|2022-03-02 09:07:10|3648.5|3647.5|3647|3645.5|3648.5|3648|3647|3645.5|2218
1646212040000|2022-03-02 09:07:20|3647.5|3646.5|3647.5|3646.5|3648|3647|3647.5|3646.5|152
1646212050000|2022-03-02 09:07:30|3647|3646|3647|3646|3647|3646.5|3646.5|3645.5|161
1646212060000|2022-03-02 09:07:40|3648|3646.5|3648|3647|3648|3647|3648|3646.5|62
1646212070000|2022-03-02 09:07:50|3647.5|3646.5|3645.5|3644.5|3647.5|3646.5|3645.5|3644.5|823
1646212080000|2022-03-02 09:08:00|3645|3644|3645|3644|3647|3646|3644|3643.5|2988
1646212090000|2022-03-02 09:08:10|3644.5|3643.5|3645|3643.5|3645|3644|3644|3642|1223
1646212100000|2022-03-02 09:08:20|3645.5|3644|3646|3644.5|3646.5|3645.5|3645.5|3643.5|439
1646212110000|2022-03-02 09:08:30|3646.5|3645|3647|3646|3647|3646|3646|3644.5|627
1646212120000|2022-03-02 09:08:40|3646.5|3645.5|3649|3648|3650|3648.5|3646.5|3645.5|2408
1646212130000|2022-03-02 09:08:50|3649.5|3647.5|3648.5|3647.5|3649.5|3647.5|3647.5|3646.5|634
1646212140000|2022-03-02 09:09:00|||||||||3328
1646212150000|2022-03-02 09:09:10|3648|3646.5|3649.5|3648.5|3649.5|3648.5|3648|3646.5|769
1646212160000|2022-03-02 09:09:20||3649||3648.5||3649||3648.5|0
1646212170000|2022-03-02 09:09:30|3650|3649|3651.5|3650|3651.5|3650.5|3650|3649|291
1646212180000|2022-03-02 09:09:40|3651|3649.5|3650.5|3649.5|3651.5|3650|3650.5|3649|739
1646212190000|2022-03-02 09:09:50|3650|3649|3649.5|3648.5|3650.5|3649|3649.5|3648.5|9
1646212200000|2022-03-02 09:10:00|3650|3649|3650.5|3650|3650.5|3650|3649.5|3649|74
1646212210000|2022-03-02 09:10:10|3651|3649.5|3650.5|3649|3651|3650|3650.5|3649|94
1646212220000|2022-03-02 09:10:20|3650|3648.5|3650|3648.5|3650.5|3649.5|3649.5|3648.5|86
1646212230000|2022-03-02 09:10:30|3649.5||3650||3650.5||3649.5||0
1646212240000|2022-03-02 09:10:40|3650.5|3649|3650.5|3649.5|3650.5|3650|3650|3649|64
1646212250000|2022-03-02 09:10:50|||||||||5
1646212260000|2022-03-02 09:11:00|3651|3650|3651.5|3650.5|3651.5|3650.5|3651|3649.5|24
1646212270000|2022-03-02 09:11:10|3651|3650|3654|3652.5|3654|3652.5|3651|3649.5|2950
1646212280000|2022-03-02 09:11:20|3653.5|3652|3652|3650.5|3653.5|3652|3652|3650.5|377
1646212290000|2022-03-02 09:11:30|3652.5|3651|3653|3651.5|3653.5|3651.5|3652|3651|133
1646212300000|2022-03-02 09:11:40|3653.5|3652|3654|3653|3654.5|3653.5|3653|3652|396
1646212310000|2022-03-02 09:11:50|3653.5|3652.5|3653.5|3651.5|3653.5|3652.5|3652|3650.5|709
1646212320000|2022-03-02 09:12:00|3653|3651|3652|3650.5|3653.5|3652.5|3651.5|3650.5|885
1646212330000|2022-03-02 09:12:10|||||||||7
1646212340000|2022-03-02 09:12:20|3651.5|3650|3651|3649.5|3651.5|3650|3651|3649.5|1083
1646212350000|2022-03-02 09:12:30|3651.5|3650|3652.5|3651.5|3653.5|3652|3651.5|3650|559
1646212360000|2022-03-02 09:12:40|3652|3651|3652.5|3651|3652.5|3651|3650|3649.5|4194
1646212370000|2022-03-02 09:12:50|3653|3651.5|3651.5|3650.5|3653|3652|3651.5|3650.5|1523
1646212380000|2022-03-02 09:13:00|3651|3650|3651.5|3650.5|3651.5|3650.5|3651|3649.5|812
1646212390000|2022-03-02 09:13:10|3651||3651.5||3651.5||3651||0
1646212400000|2022-03-02 09:13:20|3652|3651|3650|3649.5|3652|3651|3650|3649.5|4312
1646212410000|2022-03-02 09:13:30||3649||3649||3649||3649|514
1646212420000|2022-03-02 09:13:40|3650.5|3648.5|3651|3649.5|3651|3650|3650|3648.5|1697
1646212430000|2022-03-02 09:13:50|3650|3650|3651|3650|3652.5|3650.5|3650|3649.5|1268
1646212440000|2022-03-02 09:14:00|||||||||188
1646212460000|2022-03-02 09:14:20|3650.5|3649.5|3651|3649.5|3651|3649.5|3649.5|3648.5|2191
1646212470000|2022-03-02 09:14:30|3650.5|3649|3650|3649|3650.5|3649|3650|3649|250
1646212480000|2022-03-02 09:14:40|3651|3649.5|3651|3649.5|3651|3649.5|3651|3649.5|331
1646212490000|2022-03-02 09:14:50|3652|3650|3650.5|3649.5|3652.5|3651.5|3650.5|3649.5|28
1646212500000|2022-03-02 09:15:00|3651.5|3650|3651.5|3650.5|3651.5|3650.5|3651|3649.5|910
1646212510000|2022-03-02 09:15:10||3651||3650||3651||3650|0
1646212520000|2022-03-02 09:15:20|3652|3650.5|3652|3651|3652|3651.5|3652|3650.5|1169
1646212530000|2022-03-02 09:15:30||3650.5||3650.5||3651||3650.5|14
1646212540000|2022-03-02 09:15:40|3652.5|3651|3652|3651|3653|3651.5|3652|3650.5|124
1646212550000|2022-03-02 09:15:50||3650.5||3650.5||3650.5||3650.5|0
1646212560000|2022-03-02 09:16:00|3651.5|3650|3651.5|3650|3651.5|3650|3651|3650|333
1646212570000|2022-03-02 09:16:10|3651|3650.5|3652.5|3650.5|3652.5|3650.5|3651|3650.5|33
1646212580000|2022-03-02 09:16:20|3653|3651|3651.5|3650|3653|3651.5|3650.5|3650|176
1646212590000|2022-03-02 09:16:30|3651|3650.5|3651|3650|3651|3650.5|3650.5|3650|0
1646212600000|2022-03-02 09:16:40||3650.5||3650||3650.5||3650|0
1646212610000|2022-03-02 09:16:50|3650.5|3649.5|3649.5|3649|3651|3649.5|3649.5|3649|1187
1646212620000|2022-03-02 09:17:00|3649|3648|3650|3649|3650|3649|3648|3646.5|1969
1646212630000|2022-03-02 09:17:10|3649.5|3648.5|3649.5|3648.5|3649.5|3648.5|3649|3648.5|273
1646212640000|2022-03-02 09:17:20|3649|3648|3648.5|3647.5|3649|3648|3648.5|3647|1310
1646212650000|2022-03-02 09:17:30|||||||||92
1646212660000|2022-03-02 09:17:40|3649|3647|3645|3643.5|3649|3647|3644|3643|8617
1646212670000|2022-03-02 09:17:50|3644.5|3643|3644.5|3643|3644.5|3643|3644|3643|1096
1646212680000|2022-03-02 09:18:00|3644|3643.5|3645|3643.5|3645|3643.5|3644|3643.5|549
1646212700000|2022-03-02 09:18:20|3644.5||3644.5||3644.5||3644.5||35
1646212710000|2022-03-02 09:18:30|3645|3643|3644|3643|3645|3643.5|3644|3643|1731
1646212730000|2022-03-02 09:18:50|3643.5|3642.5|3642.5|3641.5|3644|3643|3642|3641.5|2152
1646212740000|2022-03-02 09:19:00|3642|3641|3641.5|3641|3642|3641|3641.5|3640.5|1030
1646212760000|2022-03-02 09:19:20|3641|3640|3640|3639|3641|3640|3640|3639|793
1646212770000|2022-03-02 09:19:30|3641|3639.5|3640.5|3639.5|3641|3640|3640.5|3639|148
1646212780000|2022-03-02 09:19:40|3640|3639|3641|3640|3641|3640|3640|3639|665
1646212790000|2022-03-02 09:19:50|||||||||64
1646212800000|2022-03-02 09:20:00|3641.5||3641.5||3641.5||3641||590
1646212810000|2022-03-02 09:20:10|3641||3641||3641||3641||0
1646212820000|2022-03-02 09:20:20|3641.5||3641.5||3641.5||3641||5
1646212830000|2022-03-02 09:20:30|3642|3640.5|3642.5|3641|3642.5|3641|3642|3640.5|322
1646212840000|2022-03-02 09:20:40|3642|3641.5|3645|3644|3645|3644|3642|3641|398
1646212850000|2022-03-02 09:20:50||3644.5||3644.5||3644.5||3644.5|154
1646212860000|2022-03-02 09:21:00|3645.5|3644|3644|3643.5|3645.5|3644|3644|3643.5|633
1646212870000|2022-03-02 09:21:10|3644.5|3644|3645.5|3644.5|3645.5|3644.5|3644.5|3644|127
1646212880000|2022-03-02 09:21:20|||||||||109
1646212890000|2022-03-02 09:21:30|3645|3644|3645|3644|3645|3644|3645|3644|0
1646212900000|2022-03-02 09:21:40|3644.5|3643|3642.5|3641.5|3645|3643|3642.5|3641.5|1231
1646212910000|2022-03-02 09:21:50|3643.5|3641|3643.5|3642|3643.5|3642|3643.5|3641|828
1646212920000|2022-03-02 09:22:00|3644|3642.5|3643|3642|3645|3644|3643|3642|3014
1646212930000|2022-03-02 09:22:10|3643.5|3641.5|3643.5|3642|3643.5|3642|3642.5|3641.5|3
1646212940000|2022-03-02 09:22:20|3643|3642.5|3644|3643|3645|3644|3643|3642.5|804
1646212950000|2022-03-02 09:22:30|3643.5|3642|3644|3642.5|3644|3642.5|3643.5|3642|3363
1646212960000|2022-03-02 09:22:40|3643.5|3642|3643|3642|3643.5|3642.5|3643|3642|22
1646212970000|2022-03-02 09:22:50|3643.5|3642.5|3642|3641.5|3644|3642.5|3642|3641.5|779
1646212980000|2022-03-02 09:23:00|3642.5|3641|3642|3640.5|3642.5|3641|3640.5|3639|2808
1646212990000|2022-03-02 09:23:10|3641.5|3640|3640|3639|3641.5|3640|3639|3637.5|862
1646213000000|2022-03-02 09:23:20|3639.5|3638.5|3639.5|3638.5|3640|3638.5|3639.5|3638.5|0
1646213010000|2022-03-02 09:23:30|3639|3638|3639.5|3638|3639.5|3638|3639|3638|715
1646213020000|2022-03-02 09:23:40|3639||3639||3639||3639||57
1646213030000|2022-03-02 09:23:50|3639.5||3639.5||3639.5||3639.5||77
1646213050000|2022-03-02 09:24:10|3640.5|3638.5|3641|3640|3642|3641|3640.5|3638.5|2043
1646213060000|2022-03-02 09:24:20|3640.5|3639.5|3640|3639|3641|3639.5|3640|3639|1174
1646213070000|2022-03-02 09:24:30|3640.5||3640.5||3640.5||3640||1
1646213080000|2022-03-02 09:24:40|3641|3639.5|3641|3640|3641|3640|3641|3639.5|522
1646213090000|2022-03-02 09:24:50|3641.5|3640.5|3642|3641|3642|3641.5|3641.5|3640.5|2448
1646213100000|2022-03-02 09:25:00|3642.5|3641.5|3645|3644|3645|3644|3642.5|3641.5|545
1646213110000|2022-03-02 09:25:10|3644.5|3643.5|3644.5|3643.5|3644.5|3643.5|3644.5|3643.5|173
1646213120000|2022-03-02 09:25:20|3645.5|3644|3645|3644.5|3645.5|3644.5|3645|3644|184
1646213130000|2022-03-02 09:25:30|3646|3645|3646|3645|3646.5|3645.5|3645.5|3645|377
1646213140000|2022-03-02 09:25:40|3646.5|3645.5|3648|3647|3648|3647|3646.5|3645.5|1525
1646213150000|2022-03-02 09:25:50|3647.5|3646.5|3646|3645|3648.5|3647|3646|3645|430
1646213160000|2022-03-02 09:26:00|3645.5|3644.5|3644.5|3643.5|3645.5|3644.5|3644.5|3643.5|968
1646213170000|2022-03-02 09:26:10||3643||3643||3643||3643|0
1646213180000|2022-03-02 09:26:20|3644|3642.5|3643.5|3642.5|3644|3642.5|3643.5|3642.5|453
1646213190000|2022-03-02 09:26:30|3643|3641.5|3642.5|3641|3643|3641.5|3641|3640|1046
1646213200000|2022-03-02 09:26:40|||||||||33
1646213210000|2022-03-02 09:26:50|3642|3641.5|3642|3641|3642|3641.5|3642|3641|123
1646213220000|2022-03-02 09:27:00|3642.5|3641.5|3643.5|3642.5|3644.5|3643|3642.5|3641.5|683
1646213230000|2022-03-02 09:27:10|3643|3641.5|3642|3641|3643|3641.5|3642|3641|966
1646213240000|2022-03-02 09:27:20|3642.5||3642.5||3642.5||3642||280
1646213250000|2022-03-02 09:27:30|3642|3640.5|3640|3639|3642|3640.5|3639|3638|3580
1646213260000|2022-03-02 09:27:40|3640.5|3638.5|3641.5|3640.5|3642|3640.5|3640.5|3638.5|856
1646213270000|2022-03-02 09:27:50|3641|3640|3639.5|3638.5|3641|3640|3639.5|3638.5|1426
1646213280000|2022-03-02 09:28:00|3640|3639|3639.5|3638.5|3640|3639|3639.5|3638.5|333
1646213290000|2022-03-02 09:28:10|3639|3638|3638.5|3637|3639|3638|3638.5|3637|38
1646213300000|2022-03-02 09:28:20|3639|3637.5|3637|3636|3640|3639|3636|3634.5|1744
1646213310000|2022-03-02 09:28:30|3636.5|3635.5|3636|3635|3636.5|3635.5|3636|3635|419
1646213320000|2022-03-02 09:28:40|3636.5|3635.5|3637|3636|3637|3636|3636.5|3635.5|3
1646213330000|2022-03-02 09:28:50|3637.5|3636.5|3638.5|3637|3639|3638|3637.5|3636.5|302
1646213340000|2022-03-02 09:29:00|3638|3637.5|3638.5|3637|3638.5|3637.5|3638|3637|150
1646213350000|2022-03-02 09:29:10|3639|3637.5|3639|3638|3639.5|3639|3638.5|3637|676
1646213360000|2022-03-02 09:29:20|3640|3638.5|3639.5|3638|3640.5|3639|3639|3638|111
1646213370000|2022-03-02 09:29:30|3639|3638.5|3639.5|3638.5|3639.5|3639|3639|3638.5|618
1646213380000|2022-03-02 09:29:40|||||||||500
1646213390000|2022-03-02 09:29:50|3639|3638|3639.5|3638.5|3639.5|3638.5|3638.5|3637.5|1450
1646213400000|2022-03-02 09:30:00|3639|3638|3636|3634.5|3639|3638|3634|3632.5|2454
1646213410000|2022-03-02 09:30:10|3635.5|3635|3637.5|3636|3638|3637|3635.5|3634|2820
1646213420000|2022-03-02 09:30:20|3638|3636.5|3643|3641.5|3644|3642|3637|3635.5|6269
1646213430000|2022-03-02 09:30:30|3643.5|3642|3646.5|3646|3648|3646|3642|3640|4179
1646213440000|2022-03-02 09:30:40|3646|3645.5|3643.5|3642|3648|3646.5|3641|3639|5744
1646213450000|2022-03-02 09:30:50|3643|3642.5|3640|3638.5|3644|3643|3639.5|3638|1179
1646213460000|2022-03-02 09:31:00|3639.5|3638|3638|3636.5|3639.5|3638|3635.5|3634|3126
1646213470000|2022-03-02 09:31:10|3638.5|3637|3640.5|3639|3641.5|3640|3638.5|3636.5|807
1646213480000|2022-03-02 09:31:20|3641|3639.5|3641|3640|3642|3641|3638.5|3637.5|1893
1646213490000|2022-03-02 09:31:30|3641.5|3639.5|3644|3642|3644|3642|3640.5|3639.5|1250
1646213500000|2022-03-02 09:31:40|3643.5|3641.5|3642|3641|3644|3642|3642|3641|47
1646213510000|2022-03-02 09:31:50|3642.5|3641.5|3640|3639|3642.5|3641.5|3640|3639|2590
1646213520000|2022-03-02 09:32:00|3640.5|3639.5|3639.5|3639|3640.5|3639.5|3637.5|3636.5|2783
1646213530000|2022-03-02 09:32:10|3638.5|3638.5|3638.5|3637.5|3639|3638.5|3637.5|3636.5|1872
1646213540000|2022-03-02 09:32:20|3638|3637|3639|3637|3639|3637.5|3638|3636.5|358
1646213550000|2022-03-02 09:32:30|3638.5|3636.5|3638|3637|3640|3638.5|3637.5|3636.5|1401
1646213560000|2022-03-02 09:32:40|3639|3637.5|3637|3635.5|3639|3638|3636|3635.5|1585
1646213570000|2022-03-02 09:32:50|3636.5|3635|3636|3634.5|3636.5|3635.5|3635|3634|1153
1646213580000|2022-03-02 09:33:00|3635.5|3634|3634|3633|3635.5|3634|3632.5|3631|639
1646213590000|2022-03-02 09:33:10|3634.5|3633.5|3635|3633.5|3635.5|3634.5|3634.5|3633|660
1646213600000|2022-03-02 09:33:20|3634.5|3633|3632|3631|3635|3633.5|3631.5|3630|3763
1646213610000|2022-03-02 09:33:30|3631.5|3630.5|3631|3629.5|3632|3630.5|3628.5|3627|4550
1646213620000|2022-03-02 09:33:40|3630.5|3630|3631|3630|3632|3630|3630.5|3629|848
1646213630000|2022-03-02 09:33:50|3631.5|3630.5|3631|3630|3632.5|3632|3630.5|3630|1483
1646213640000|2022-03-02 09:34:00|3631.5|3630.5|3629.5|3628.5|3631.5|3630.5|3629.5|3628.5|2922
1646213650000|2022-03-02 09:34:10|3630|3629|3629|3627.5|3630|3629|3629|3627.5|80
1646213660000|2022-03-02 09:34:20|3630|3628|3630.5|3629.5|3631.5|3630|3630|3628|1088
1646213670000|2022-03-02 09:34:30|3630|3628.5|3628.5|3627.5|3630|3628.5|3628|3626|1948
1646213680000|2022-03-02 09:34:40|3628|3626.5|3627|3626|3628|3626.5|3626.5|3626|219
1646213690000|2022-03-02 09:34:50|3626.5|3625|3626|3624.5|3626.5|3625|3625|3624.5|492
1646213700000|2022-03-02 09:35:00|3626.5|3625|3626|3624.5|3626.5|3625.5|3626|3624.5|207
1646213710000|2022-03-02 09:35:10|3626.5|3625|3624|3623|3626.5|3625.5|3623|3621.5|1252
1646213720000|2022-03-02 09:35:20|3623.5|3623.5|3624|3623|3624|3623.5|3623.5|3622.5|228
1646213730000|2022-03-02 09:35:30|3624.5||3624||3624.5||3624||304
1646213740000|2022-03-02 09:35:40|3623.5|3622|3625|3623.5|3625|3623.5|3623.5|3622|1223
1646213750000|2022-03-02 09:35:50|3624.5||3624.5||3625||3624.5||142
1646213760000|2022-03-02 09:36:00|3624|3623|3621.5|3620|3624.5|3623|3620.5|3620|1521
1646213770000|2022-03-02 09:36:10|3621|3620.5|3619|3617.5|3621.5|3620.5|3618.5|3617.5|3052
1646213780000|2022-03-02 09:36:20|3619.5|3618|3619|3618|3620.5|3619.5|3619|3617.5|2499
1646213790000|2022-03-02 09:36:30|3620|3617.5|3619.5|3618.5|3620|3618.5|3619|3617.5|509
1646213800000|2022-03-02 09:36:40|3620|3619|3619.5|3618.5|3621|3619.5|3619|3618|1768
1646213810000|2022-03-02 09:36:50|3620|3619|3619|3618|3620|3619|3619|3617.5|1043
1646213820000|2022-03-02 09:37:00|3620|3617.5|3619.5|3618|3620|3618.5|3619|3617.5|229
1646213830000|2022-03-02 09:37:10|3619|3617.5|3620|3619|3620|3619|3619|3617.5|389
1646213840000|2022-03-02 09:37:20|3619.5|3619.5|3619.5|3618.5|3621|3620.5|3619.5|3618.5|2900
1646213850000|2022-03-02 09:37:30|3620|3619|3621|3619|3621|3620|3620|3618.5|1160
1646213860000|2022-03-02 09:37:40|3620.5|3619.5|3621|3619.5|3621|3620|3620|3619|0
1646213870000|2022-03-02 09:37:50|3620.5|3619|3619.5|3618|3620.5|3619|3619|3618|304
1646213880000|2022-03-02 09:38:00|3619|3617|3618.5|3617|3619|3618|3618.5|3617|104
1646213890000|2022-03-02 09:38:10|3619|3616.5|3617|3616|3619|3616.5|3617|3616|0
1646213900000|2022-03-02 09:38:20||3615.5||3615||3615.5||3615|100
1646213910000|2022-03-02 09:38:30|3616.5|3614|3614.5|3613|3616.5|3614|3613.5|3613|2229
1646213920000|2022-03-02 09:38:40|3614|3613.5|3614|3613|3614.5|3613.5|3614|3613|175
1646213930000|2022-03-02 09:38:50|3614.5|3613.5|3613|3611.5|3614.5|3614|3612|3611|1309
1646213940000|2022-03-02 09:39:00|3612.5|3611|3612|3611|3612.5|3611.5|3612|3611|70
1646213950000|2022-03-02 09:39:10|3612.5|3611.5|3612.5|3611.5|3612.5|3611.5|3612.5|3611.5|187
1646213960000|2022-03-02 09:39:20|3612|3611|3613|3612.5|3614|3612.5|3612|3611|1783
1646213970000|2022-03-02 09:39:30|3613.5|3612|3613.5|3612.5|3613.5|3613|3613|3612|1257
1646213980000|2022-03-02 09:39:40|3614|3612|3615|3614|3615|3614|3614|3612|1296
1646213990000|2022-03-02 09:39:50|3616|3614.5|3616|3615|3616.5|3615|3615.5|3614.5|711
1646214000000|2022-03-02 09:40:00|3615.5|3614.5|3616.5|3615.5|3616.5|3616|3615.5|3614.5|1696
1646214010000|2022-03-02 09:40:10|3616|3615|3617.5|3616.5|3617.5|3616.5|3616|3614.5|1150
1646214020000|2022-03-02 09:40:20|3617|3616|3614.5|3613|3617|3616|3614.5|3613|1560
1646214030000|2022-03-02 09:40:30|3615|3613.5|3615.5|3614.5|3615.5|3614.5|3615|3613.5|687
1646214040000|2022-03-02 09:40:40|3616.5|3615|3616.5|3615|3616.5|3615|3616.5|3614|1233
1646214050000|2022-03-02 09:40:50|3617|3615.5|3616.5|3615.5|3617|3616|3616.5|3615|840
1646214060000|2022-03-02 09:41:00|3616|3615|3614.5|3613|3616|3615|3614|3613|378
1646214070000|2022-03-02 09:41:10|3614|3612.5|3613.5|3612.5|3614|3612.5|3613.5|3612|30
1646214080000|2022-03-02 09:41:20|||||||||107
1646214090000|2022-03-02 09:41:30|||||||||68
1646214100000|2022-03-02 09:41:40|3613|3612|3611.5|3610.5|3613|3612|3611.5|3610|1346
1646214110000|2022-03-02 09:41:50|3612|3611|3612.5|3611.5|3612.5|3611.5|3612|3611|43
1646214120000|2022-03-02 09:42:00|3612|3610.5|3611.5|3610.5|3612|3610.5|3611.5|3610.5|45
1646214130000|2022-03-02 09:42:10|3611|3610|3612|3611|3612.5|3611|3611|3610|505
1646214140000|2022-03-02 09:42:20|3611.5|3610.5|3612|3611|3612|3611|3610.5|3610|1659
1646214150000|2022-03-02 09:42:30||3610.5||3611||3611||3610.5|0
1646214160000|2022-03-02 09:42:40|3611.5|3610.5|3610.5|3610|3611.5|3610.5|3610.5|3609.5|1318
1646214170000|2022-03-02 09:42:50|3610|3609.5|3608.5|3607.5|3610|3609.5|3608.5|3607|493
1646214180000|2022-03-02 09:43:00|3608|3607|3609.5|3608.5|3609.5|3608.5|3608|3607|1739
1646214190000|2022-03-02 09:43:10|3609|3608|3607.5|3606.5|3609|3608|3607.5|3606.5|887
1646214200000|2022-03-02 09:43:20|3608||3607.5||3608||3607.5||580
1646214210000|2022-03-02 09:43:30|3607|3606|3607|3606.5|3607.5|3607|3607|3606|838
1646214220000|2022-03-02 09:43:40|3606.5|3606|3606.5|3605.5|3607|3606|3606.5|3605.5|30
1646214230000|2022-03-02 09:43:50|3607|3606|3607|3606.5|3609|3608|3607|3606|2267
1646214240000|2022-03-02 09:44:00|3606.5|3606|3608|3607|3608|3607|3606|3605.5|1221
1646214250000|2022-03-02 09:44:10||3606.5||3607||3607||3606.5|0
1646214260000|2022-03-02 09:44:20||3606.5||3607||3607||3606.5|2048
1646214270000|2022-03-02 09:44:30||3607.5||3607||3607.5||3607|0
1646214300000|2022-03-02 09:45:00|3609.5|3607.5|3610|3609|3610.5|3609|3608.5|3607.5|1097
1646214310000|2022-03-02 09:45:10|3609.5|3608.5|3608.5|3607.5|3609.5|3608.5|3608.5|3607.5|1183
1646214320000|2022-03-02 09:45:20|3608|3607|3606.5|3605.5|3608|3607|3606|3605|674
1646214330000|2022-03-02 09:45:30|3607|3606|3607|3606|3607|3606.5|3607|3606|411
1646214340000|2022-03-02 09:45:40|3606.5|3605.5|3605|3604|3606.5|3605.5|3605|3604|186
1646214350000|2022-03-02 09:45:50|3605.5|3604.5|3606|3605|3606|3605|3605.5|3604.5|676
1646214360000|2022-03-02 09:46:00|3605.5|3604|3605.5|3604|3605.5|3604.5|3605.5|3604|184
1646214370000|2022-03-02 09:46:10|3605|3604.5|3604.5|3603.5|3605|3604.5|3604.5|3603|655
1646214380000|2022-03-02 09:46:20||3604||3604||3604||3604|0
1646214390000|2022-03-02 09:46:30|3604|3603.5|3604.5|3603.5|3604.5|3603.5|3604|3603|84
1646214400000|2022-03-02 09:46:40|3605.5|3604|3606|3605|3606|3605|3605.5|3604|536
1646214410000|2022-03-02 09:46:50|3606.5|3604.5|3607|3605.5|3607|3606|3606.5|3604.5|1402
1646214420000|2022-03-02 09:47:00|3607.5|3606|3607|3606|3607.5|3606.5|3607|3606|932
1646214430000|2022-03-02 09:47:10|3606.5|3605.5|3606|3604.5|3607|3606|3606|3604.5|1376
1646214440000|2022-03-02 09:47:20|3605.5|3604|3605|3604|3605.5|3605|3605|3604|410
1646214450000|2022-03-02 09:47:30|3604.5|3603.5|3604|3603|3604.5|3603.5|3604|3603|122
1646214460000|2022-03-02 09:47:40|3603.5|3603.5|3603.5|3603|3603.5|3603.5|3603.5|3603|445
1646214470000|2022-03-02 09:47:50|3604|3602.5|3604.5|3603|3605|3604|3604|3602.5|962
1646214480000|2022-03-02 09:48:00|3604|3603.5|3605|3604.5|3605.5|3604.5|3604|3603.5|3249
1646214490000|2022-03-02 09:48:10|3605.5|3604|3603.5|3602.5|3605.5|3604.5|3603|3602|4462
1646214500000|2022-03-02 09:48:20|3604|3602|3603|3602|3604.5|3603.5|3602.5|3601.5|10442
1646214510000|2022-03-02 09:48:30|3603.5|3602.5|3602|3601|3603.5|3603|3602|3601|1650
1646214520000|2022-03-02 09:48:40|3603|3601.5|3602|3600.5|3603|3602|3602|3600|1183
1646214530000|2022-03-02 09:48:50|3602.5|3601|3602.5|3601|3602.5|3602|3602|3600.5|1415
1646214540000|2022-03-02 09:49:00|3603|3600.5|3603.5|3602.5|3603.5|3602.5|3603|3600.5|722
1646214550000|2022-03-02 09:49:10||3603||3602.5||3603||3602|407
1646214560000|2022-03-02 09:49:20|3603|3602|3603|3601.5|3603.5|3602.5|3603|3601.5|1013
1646214570000|2022-03-02 09:49:30||3602||3602||3602||3602|41
1646214590000|2022-03-02 09:49:50|||||||||150
1646214600000|2022-03-02 09:50:00||3601.5||3601.5||3601.5||3601.5|100
1646214610000|2022-03-02 09:50:10|3603.5|3602|3603.5|3603|3603.5|3603|3603|3602|744
1646214620000|2022-03-02 09:50:20|3604.5|3603.5|3605|3603.5|3605|3604|3603.5|3602|2407
1646214630000|2022-03-02 09:50:30|3605.5|3604|3606|3604.5|3607|3605.5|3605|3604|1554
1646214640000|2022-03-02 09:50:40|||||||||713
1646214650000|2022-03-02 09:50:50|3605.5|3604|3604.5|3604|3605.5|3604|3604|3603.5|1105
1646214660000|2022-03-02 09:51:00|3605|3603.5|3606|3605|3606|3605.5|3605|3603.5|1057
1646214670000|2022-03-02 09:51:10|3606.5|3605.5|3609|3607.5|3609|3608|3606.5|3605.5|1843
1646214680000|2022-03-02 09:51:20|3609.5|3608|3609|3608.5|3609.5|3608.5|3609|3608|296
1646214690000|2022-03-02 09:51:30|3610|3609|3611.5|3610|3611.5|3610|3609.5|3609|1420
1646214700000|2022-03-02 09:51:40|3611|3610.5|3612|3610.5|3612|3610.5|3609.5|3609|1974
1646214710000|2022-03-02 09:51:50|3611.5|3611|3613.5|3612|3613.5|3612|3611.5|3611|429
1646214720000|2022-03-02 09:52:00|3614|3612.5|3614|3613|3614.5|3613.5|3613.5|3612.5|381
1646214730000|2022-03-02 09:52:10|3613.5|3612.5|3613.5|3612|3613.5|3612.5|3613|3612|1091
1646214740000|2022-03-02 09:52:20|3613|3612.5|3616|3614.5|3616|3614.5|3613|3612.5|871
1646214750000|2022-03-02 09:52:30|3616.5|3615|3616.5|3615.5|3617.5|3615.5|3616.5|3615|450
1646214760000|2022-03-02 09:52:40|3616|3614.5|3615|3614|3616|3614.5|3615|3614|564
1646214770000|2022-03-02 09:52:50|3614.5|3613.5|3612|3611.5|3614.5|3613.5|3612|3611.5|981
1646214780000|2022-03-02 09:53:00|3611.5|3611|3612|3610.5|3612.5|3612|3611.5|3610|826
1646214790000|2022-03-02 09:53:10|3612.5|3611|3612.5|3611.5|3612.5|3611.5|3612|3611|335
1646214800000|2022-03-02 09:53:20|3613.5|3612|3614.5|3613.5|3615|3614.5|3613.5|3612|1404
1646214810000|2022-03-02 09:53:30|3614|3613|3614|3613|3614.5|3613|3613|3612|1674
1646214820000|2022-03-02 09:53:40|3613.5|3612|3612|3610.5|3613.5|3612|3611.5|3610.5|166
1646214830000|2022-03-02 09:53:50|3611.5|3610|3611.5|3610.5|3611.5|3610.5|3611.5|3610|0
1646214840000|2022-03-02 09:54:00|3612|3610|3612.5|3611.5|3613|3611.5|3612|3610|223
1646214850000|2022-03-02 09:54:10|3613.5|3612|3614|3613|3614.5|3613|3613.5|3612|102
1646214860000|2022-03-02 09:54:20|3614.5|3613.5|3614.5|3614|3614.5|3614|3614.5|3613.5|132
1646214870000|2022-03-02 09:54:30|3615.5|3614.5|3615.5|3614.5|3616|3614.5|3615|3614.5|445
1646214880000|2022-03-02 09:54:40||3614||3614||3614||3614|10
1646214890000|2022-03-02 09:54:50||3614.5||3614.5||3614.5||3614|0
1646214910000|2022-03-02 09:55:10|3615|3615|3615.5|3615|3616.5|3615|3615|3615|34
1646214920000|2022-03-02 09:55:20|3616.5|3615.5|3619.5|3618|3619.5|3618|3616.5|3615.5|525
1646214930000|2022-03-02 09:55:30|3619|3617.5|3619|3617|3619|3617.5|3617|3616|1669
1646214940000|2022-03-02 09:55:40|3618.5|3616.5|3618|3617|3618.5|3617|3617.5|3616.5|780
1646214950000|2022-03-02 09:55:50|3618.5|3617.5|3618|3617.5|3618.5|3617.5|3618|3617.5|463
1646214960000|2022-03-02 09:56:00|3619||3619||3619||3618.5||690
1646214970000|2022-03-02 09:56:10|3619.5|3618.5|3618|3617.5|3619.5|3618.5|3618|3617|1530
1646214980000|2022-03-02 09:56:20|3617.5|3616|3618|3617|3619.5|3618|3617|3616|1171
1646214990000|2022-03-02 09:56:30|3618.5|3616.5|3617.5|3616|3619|3616.5|3617|3616|5
1646215000000|2022-03-02 09:56:40|3618|3615.5|3616|3614.5|3618|3615.5|3615|3613.5|574
1646215010000|2022-03-02 09:56:50|3616.5|3615|3616.5|3615|3617|3616.5|3616|3615|112
1646215020000|2022-03-02 09:57:00|3617|3614.5|3615|3614|3617|3614.5|3615|3614|455
1646215030000|2022-03-02 09:57:10|3615.5|3614.5|3614.5|3613.5|3615.5|3614.5|3614|3613.5|1075
1646215040000|2022-03-02 09:57:20|3615|3614|3615|3614|3615|3614|3614.5|3614|26
1646215050000|2022-03-02 09:57:30|3614.5|3613.5|3614.5|3613.5|3614.5|3613.5|3614.5|3613.5|335
1646215060000|2022-03-02 09:57:40|3615|3614|3615.5|3614.5|3615.5|3614.5|3615|3613.5|400
1646215070000|2022-03-02 09:57:50|||||||||55
1646215080000|2022-03-02 09:58:00|3616||3615.5||3616||3615.5||715
1646215100000|2022-03-02 09:58:20|3615|3614|3614.5|3613.5|3615.5|3614|3614|3613.5|1534
1646215110000|2022-03-02 09:58:30|3614|3612.5|3613|3612|3614|3612.5|3612|3611|218
1646215130000|2022-03-02 09:58:50|3612.5||3612.5||3612.5||3612.5||90
1646215140000|2022-03-02 09:59:00|3612|3611.5|3611.5|3610|3612|3611.5|3611.5|3610|3
1646215150000|2022-03-02 09:59:10|3611|3609.5|3609.5|3608|3611|3609.5|3609.5|3608|875
1646215160000|2022-03-02 09:59:20|3609|3607.5|3608.5|3607.5|3609|3608|3608.5|3607.5|578
1646215170000|2022-03-02 09:59:30|3609|3608|3609|3608|3609.5|3608.5|3609|3608|2275
1646215180000|2022-03-02 09:59:40|3608.5|3608.5|3608.5|3607.5|3608.5|3608.5|3608.5|3607.5|135
1646215190000|2022-03-02 09:59:50|3608|3607|3606|3605|3608|3607|3606|3605|1694
1646215200000|2022-03-02 10:00:00|||||||||100
1646215210000|2022-03-02 10:00:10|3605.5|3604|3605.5|3605|3605.5|3605|3604.5|3604|2481
1646215220000|2022-03-02 10:00:20|3606|3605.5|3605|3604|3607|3606|3605|3604|666
1646215230000|2022-03-02 10:00:30|3605.5|3604.5|3605.5|3604.5|3605.5|3604.5|3605|3604.5|3531
1646215240000|2022-03-02 10:00:40|3606|3605|3606|3605|3606|3605.5|3606|3605|885
1646215250000|2022-03-02 10:00:50|3605.5|3604|3605|3604|3605.5|3604|3605|3604|30
1646215260000|2022-03-02 10:01:00|3605.5|3604.5|3605|3604|3606|3605.5|3604.5|3603.5|2737
1646215280000|2022-03-02 10:01:20|3604.5|3603.5|3606.5|3605|3607|3605|3604.5|3603.5|3767
1646215290000|2022-03-02 10:01:30|3607||3606.5||3607||3606.5||56
1646215300000|2022-03-02 10:01:40|3607||3606.5||3607||3606.5||100
1646215310000|2022-03-02 10:01:50|3607|3605.5|3607.5|3606|3608|3607.5|3607|3605.5|993
1646215320000|2022-03-02 10:02:00|3607||3607||3607||3607||154
1646215330000|2022-03-02 10:02:10|3606.5|3605.5|3606.5|3606|3607|3606|3606.5|3605|828
1646215340000|2022-03-02 10:02:20|3607|3606.5|3608|3607|3608|3607|3606.5|3606.5|1374
1646215350000|2022-03-02 10:02:30|3607.5|3606.5|3607.5|3606.5|3607.5|3606.5|3607.5|3606.5|273
1646215360000|2022-03-02 10:02:40|3607|3606|3606|3605|3607|3606|3604.5|3603.5|1911
1646215370000|2022-03-02 10:02:50|3606.5|3605.5|3606.5|3605.5|3606.5|3606|3606.5|3605.5|490
1646215380000|2022-03-02 10:03:00|||||||||201
1646215390000|2022-03-02 10:03:10|3607.5|3606|3608|3606.5|3608|3606.5|3607.5|3606|215
1646215400000|2022-03-02 10:03:20|||||||||107
1646215410000|2022-03-02 10:03:30||3607||3607.5||3607.5||3607|3
1646215420000|2022-03-02 10:03:40|3607.5|3606.5|3608|3606.5|3608|3606.5|3607.5|3606.5|1271
1646215430000|2022-03-02 10:03:50|3607.5||3607.5||3607.5||3607.5||0
1646215450000|2022-03-02 10:04:10|3607|3606|3605.5|3604.5|3607|3606|3605.5|3604.5|2344
1646215460000|2022-03-02 10:04:20|3605|3604|3605|3604|3605.5|3604.5|3604.5|3603.5|640
1646215470000|2022-03-02 10:04:30|3604.5|3603.5|3604.5|3604|3604.5|3604|3604.5|3603.5|222
1646215480000|2022-03-02 10:04:40|3604|3603.5|3607.5|3606.5|3607.5|3606.5|3604|3602.5|3896
1646215490000|2022-03-02 10:04:50|3607|3606|3606.5|3605.5|3607|3606|3606.5|3605.5|300
1646215500000|2022-03-02 10:05:00|3606|3605|3607.5|3606.5|3607.5|3606.5|3605|3604|2703
1646215510000|2022-03-02 10:05:10|3607|3606|3605.5|3603.5|3607|3606|3604.5|3603.5|557
1646215520000|2022-03-02 10:05:20|3605|3604|3605|3604|3605|3604.5|3604.5|3604|109
1646215530000|2022-03-02 10:05:30|3604.5|3604.5|3605|3604|3605|3604.5|3604.5|3604|3
1646215540000|2022-03-02 10:05:40|3606|3604.5|3606.5|3605.5|3606.5|3605.5|3605.5|3604.5|420
1646215550000|2022-03-02 10:05:50|3607|3606|3606.5|3605.5|3607.5|3606|3606.5|3605|0
1646215560000|2022-03-02 10:06:00|3607|3606|3607|3605|3607|3606|3607|3605|0
1646215570000|2022-03-02 10:06:10|3606.5|3605.5|3605.5|3604.5|3606.5|3606|3605.5|3604.5|307
1646215580000|2022-03-02 10:06:20||3604||3604.5||3605||3604|0
1646215590000|2022-03-02 10:06:30|3605|3604|3606|3605|3606|3605|3605|3604|19
1646215600000|2022-03-02 10:06:40|3606.5|3605.5|3605|3604|3606.5|3605.5|3605|3604|517
1646215610000|2022-03-02 10:06:50|3605.5|3604.5|3605.5|3604|3605.5|3604.5|3605|3604|0
1646215620000|2022-03-02 10:07:00|3605|3603.5|3605|3604.5|3605.5|3605|3604|3603.5|2243
1646215630000|2022-03-02 10:07:10|3605.5|3605|3607|3606|3607.5|3606|3605.5|3605|734
1646215640000|2022-03-02 10:07:20|3607.5|3606.5|3608|3607.5|3608|3607.5|3607.5|3606.5|585
1646215650000|2022-03-02 10:07:30||3607||3606.5||3607||3606.5|985
1646215660000|2022-03-02 10:07:40|3607.5||3607.5||3607.5||3607.5||0
1646215680000|2022-03-02 10:08:00|3607|3606|3604|3603|3607|3606|3604|3603|3292
1646215690000|2022-03-02 10:08:10|3605|3603.5|3604.5|3603.5|3605.5|3605|3604|3603.5|1434
1646215700000|2022-03-02 10:08:20|||||||||100
1646215710000|2022-03-02 10:08:30|3604|3603|3604|3603|3604|3603|3602.5|3601.5|761
1646215720000|2022-03-02 10:08:40|3604.5|3603.5|3605.5|3604|3605.5|3604|3604|3603|4041
1646215730000|2022-03-02 10:08:50|3605|3603.5|3605.5|3603.5|3605.5|3604.5|3604.5|3603.5|0
1646215740000|2022-03-02 10:09:00|3605|3604|3603|3602.5|3605|3604|3603|3602|925
1646215750000|2022-03-02 10:09:10|3603.5|3603|3603.5|3602.5|3603.5|3603|3603.5|3602.5|812
1646215760000|2022-03-02 10:09:20|3603||3603.5||3603.5||3603||231
1646215770000|2022-03-02 10:09:30|3603|3602|3603|3602|3603.5|3602|3602.5|3601.5|1423
1646215780000|2022-03-02 10:09:40|3603.5|3602.5|3603.5|3602.5|3603.5|3602.5|3603.5|3602.5|329
1646215790000|2022-03-02 10:09:50|3604|3603|3605|3603.5|3605|3603.5|3603.5|3603|975
1646215800000|2022-03-02 10:10:00|3604.5||3605||3605||3604.5||13
1646215810000|2022-03-02 10:10:10|3604.5|3604|3605|3604|3605.5|3605|3604.5|3604|2260
1646215820000|2022-03-02 10:10:20|3604.5||3604.5||3604.5||3604.5||0
1646215830000|2022-03-02 10:10:30|3604|3603.5|3604.5|3604|3604.5|3604|3604|3603.5|725
1646215840000|2022-03-02 10:10:40|3604|3603.5|3603|3602.5|3604.5|3604|3603|3602.5|2880
1646215850000|2022-03-02 10:10:50||3602||3602||3602||3602|0
1646215860000|2022-03-02 10:11:00|3604|3602.5|3604.5|3603.5|3605|3603.5|3603.5|3602.5|483
1646215870000|2022-03-02 10:11:10|3604|3603|3604|3603|3604.5|3603.5|3603.5|3602.5|4360
1646215880000|2022-03-02 10:11:20|3604.5|3603.5|3605|3604|3605.5|3604|3604.5|3603.5|1107
1646215890000|2022-03-02 10:11:30|3605.5|3604.5|3607.5|3606.5|3607.5|3606.5|3605|3604|628
1646215900000|2022-03-02 10:11:40|3608|3607|3608|3607|3608|3607|3608|3607|447
1646215910000|2022-03-02 10:11:50|3608.5|3607.5|3609|3608|3609|3608|3608.5|3607.5|113
1646215920000|2022-03-02 10:12:00|3608.5|3607.5|3608|3607|3609|3607.5|3608|3607|300
1646215930000|2022-03-02 10:12:10|3607.5|3606.5|3607|3606|3607.5|3606.5|3607|3606|161
1646215940000|2022-03-02 10:12:20|3606.5|3605.5|3606.5|3605.5|3606.5|3605.5|3606.5|3605.5|0
1646215950000|2022-03-02 10:12:30|3606|3605|3605|3604|3606|3605|3605|3604|93
1646215960000|2022-03-02 10:12:40|3604.5|3603.5|3605|3604|3605|3604|3604.5|3603.5|326
1646215970000|2022-03-02 10:12:50|3604.5|3603.5|3605|3604|3605|3604|3604.5|3603.5|1574
1646215980000|2022-03-02 10:13:00|3605.5|3604.5|3606|3605|3606.5|3605.5|3605.5|3604.5|493
1646215990000|2022-03-02 10:13:10|3606.5|3605.5|3609.5|3608|3609.5|3608|3606.5|3605.5|1240
1646216000000|2022-03-02 10:13:20|3609|3608.5|3609.5|3608.5|3610|3609|3609|3608.5|128
1646216010000|2022-03-02 10:13:30|3610||3610||3610||3610||1224
1646216020000|2022-03-02 10:13:40|3610.5|3609|3609.5|3608.5|3611|3610|3609.5|3608.5|1949
1646216030000|2022-03-02 10:13:50|3609|3608|3609.5|3608|3609.5|3608|3609|3608|462
1646216040000|2022-03-02 10:14:00|3609|3609|3609.5|3608|3610|3609.5|3609|3608|3896
1646216050000|2022-03-02 10:14:10|3610|3608.5|3610|3609|3610|3609|3609.5|3608.5|0
1646216060000|2022-03-02 10:14:20|3609.5|3608.5|3608|3607|3609.5|3608.5|3608|3607|1062
1646216070000|2022-03-02 10:14:30|3608.5|3607.5|3610.5|3609|3611.5|3610|3608|3607|5275
1646216080000|2022-03-02 10:14:40|3610|3609.5|3610|3609|3610.5|3609.5|3610|3609|236
1646216090000|2022-03-02 10:14:50|3610.5||3610.5||3610.5||3610.5||936
1646216120000|2022-03-02 10:15:20|3610|3608.5|3609|3608.5|3610|3609|3609|3608.5|1723
1646216130000|2022-03-02 10:15:30|3608.5|3608|3608|3607|3609|3608|3608|3607|721
1646216140000|2022-03-02 10:15:40|3608.5|3607.5|3609|3608|3609|3608|3608|3607.5|575
1646216150000|2022-03-02 10:15:50|||||||||422
1646216160000|2022-03-02 10:16:00|3608.5|3607.5|3607|3606|3608.5|3607.5|3607|3606|711
1646216170000|2022-03-02 10:16:10|3606.5|3605.5|3607|3606|3607|3606|3606|3605|270
1646216180000|2022-03-02 10:16:20||3605.5||3606||3606||3605.5|0
1646216190000|2022-03-02 10:16:30|3606.5|3605.5|3606.5|3605|3606.5|3605.5|3606.5|3605|0
1646216200000|2022-03-02 10:16:40|3606|3605.5|3608.5|3607.5|3608.5|3607.5|3606|3605.5|957
1646216210000|2022-03-02 10:16:50|3608|3607|3608|3606.5|3608.5|3607|3607.5|3606.5|851
1646216220000|2022-03-02 10:17:00|3608.5|3607|3608.5|3607.5|3609|3608|3608.5|3607|1005
1646216230000|2022-03-02 10:17:10|3609|3608|3608|3607|3609.5|3608.5|3608|3607|1091
1646216240000|2022-03-02 10:17:20|3607.5|3606.5|3607.5|3606|3608|3607|3607|3606|554
1646216250000|2022-03-02 10:17:30||3606.5||3606.5||3607||3606.5|22
1646216260000|2022-03-02 10:17:40|3608|3607|3610|3609|3610.5|3609|3608|3607|650
1646216270000|2022-03-02 10:17:50|3610.5|3609.5|3609.5|3608|3610.5|3609.5|3609|3608|872
1646216280000|2022-03-02 10:18:00|3609|3607.5|3610|3608|3610|3608.5|3607|3606|1788
1646216290000|2022-03-02 10:18:10|3610.5|3608.5|3607.5|3606|3610.5|3609|3607|3606|3043
1646216300000|2022-03-02 10:18:20|3607|3606.5|3607|3606|3608.5|3607|3607|3606|807
1646216310000|2022-03-02 10:18:30|3607.5|3606.5|3607|3606|3607.5|3606.5|3607|3606|205
1646216320000|2022-03-02 10:18:40|3608|3607|3608.5|3607|3609|3607|3607.5|3607|306
1646216330000|2022-03-02 10:18:50|3609|3607.5|3609|3607.5|3609.5|3608|3609|3607|132
1646216340000|2022-03-02 10:19:00||3608||3608||3608.5||3608|0
1646216350000|2022-03-02 10:19:10|3608.5|3607.5|3607|3606|3608.5|3607.5|3607|3606|1853
1646216360000|2022-03-02 10:19:20|3606.5|3605.5|3606.5|3605|3607|3605.5|3606.5|3605|339
1646216370000|2022-03-02 10:19:30|3607|3605.5|3608|3607|3608|3607|3606.5|3605|448
1646216380000|2022-03-02 10:19:40|3608.5|3607.5|3609|3608|3609.5|3608|3608.5|3607.5|0
1646216400000|2022-03-02 10:20:00|||||||||154
1646216410000|2022-03-02 10:20:10|3608.5|3607.5|3609|3607.5|3609|3607.5|3608|3606.5|662
1646216420000|2022-03-02 10:20:20|3608.5|3607|3608.5|3607.5|3609|3608.5|3608|3607|823
1646216430000|2022-03-02 10:20:30|3609|3608|3608.5|3607|3609|3608|3608|3607|109
1646216440000|2022-03-02 10:20:40|3608|3606.5|3607.5|3606|3608|3606.5|3607|3606|982
1646216450000|2022-03-02 10:20:50||3606.5||3606||3606.5||3606|0
1646216460000|2022-03-02 10:21:00|3607|3606.5|3607.5|3606|3607.5|3606.5|3607|3606|32
1646216470000|2022-03-02 10:21:10||3606.5||3607||3607||3606|103
1646216480000|2022-03-02 10:21:20|3608.5|3607.5|3608.5|3608|3609|3608|3608|3607|1234
1646216490000|2022-03-02 10:21:30|3608|3607.5|3609.5|3608.5|3609.5|3608.5|3608|3607.5|563
1646216500000|2022-03-02 10:21:40|3609|3608|3610|3608.5|3610|3608.5|3608.5|3607.5|959
1646216510000|2022-03-02 10:21:50|3609.5|3609|3611.5|3610|3611.5|3610.5|3609.5|3608.5|131
1646216520000|2022-03-02 10:22:00|3611|3609.5|3610.5|3609.5|3611|3609.5|3610|3609|1
1646216540000|2022-03-02 10:22:20|3610|3609|3610.5|3609.5|3610.5|3609.5|3610|3609|1059
1646216550000|2022-03-02 10:22:30|3611|3610|3611|3610|3611.5|3611|3611|3610|1438
1646216560000|2022-03-02 10:22:40|3611.5|3610.5|3610.5|3609.5|3611.5|3610.5|3610.5|3609.5|264
1646216570000|2022-03-02 10:22:50|3610|3609|3610.5|3609.5|3610.5|3609.5|3610|3609|355
1646216580000|2022-03-02 10:23:00|3610|3609|3611.5|3610|3611.5|3610|3610|3608.5|671
1646216590000|2022-03-02 10:23:10||3610.5||3610||3611||3610|56
1646216600000|2022-03-02 10:23:20|3612|3611|3612|3610.5|3612|3611|3612|3610|825
1646216610000|2022-03-02 10:23:30|3612.5|3611|3612.5|3611.5|3612.5|3611.5|3611.5|3610.5|25
1646216620000|2022-03-02 10:23:40||3611||3611||3611.5||3611|30
1646216630000|2022-03-02 10:23:50||3611.5||3611.5||3611.5||3611|0
1646216640000|2022-03-02 10:24:00|3613|3611|3613.5|3612.5|3614|3613|3613|3611|605
1646216650000|2022-03-02 10:24:10||3612||3612||3612.5||3612|72
1646216660000|2022-03-02 10:24:20|3613|3611|3612.5|3611.5|3613|3612|3612|3611|2095
1646216670000|2022-03-02 10:24:30|||||||||771
1646216680000|2022-03-02 10:24:40|3612|3611|3611.5|3610.5|3612|3611|3611.5|3610|372
1646216690000|2022-03-02 10:24:50|||||||||6
1646216700000|2022-03-02 10:25:00|||||||||598
1646216710000|2022-03-02 10:25:10|3611|3610|3609|3608|3611|3610|3609|3608|375
1646216720000|2022-03-02 10:25:20|3608.5|3607.5|3608|3606.5|3608.5|3607.5|3608|3606.5|138
1646216730000|2022-03-02 10:25:30||3607||3606.5||3607||3606.5|0
1646216740000|2022-03-02 10:25:40|3607.5|3607|3610|3608.5|3610|3608.5|3607|3606.5|2633
1646216750000|2022-03-02 10:25:50|3609.5|3608|3608.5|3607|3609.5|3608|3608|3607|328
1646216760000|2022-03-02 10:26:00|3609|3607.5|3609.5|3608.5|3610|3608.5|3609|3607.5|37
1646216770000|2022-03-02 10:26:10|3610|3609|3610.5|3609.5|3610.5|3609.5|3610|3609|0
1646216780000|2022-03-02 10:26:20|3610|3608.5|3609.5|3608.5|3610.5|3608.5|3609.5|3608.5|1154
1646216790000|2022-03-02 10:26:30|3609|3608|3608.5|3607.5|3609|3608|3608.5|3607.5|300
1646216800000|2022-03-02 10:26:40|3609|3608|3609.5|3608|3610|3608.5|3609|3607.5|960
1646216810000|2022-03-02 10:26:50|3610|3608.5|3610.5|3609|3610.5|3609|3610|3608.5|428
1646216820000|2022-03-02 10:27:00|3610|3608.5|3609.5|3608.5|3610|3609|3609.5|3608.5|0
1646216830000|2022-03-02 10:27:10|3610||3610||3610||3610||0
1646216840000|2022-03-02 10:27:20|3609.5||3609.5||3610||3609.5||49
1646216850000|2022-03-02 10:27:30|3609|3608|3609|3608.5|3609|3608.5|3609|3608|449
1646216860000|2022-03-02 10:27:40||3608||3608||3608||3608|168
1646216870000|2022-03-02 10:27:50|3608.5|3607.5|3608|3607|3608.5|3607.5|3607.5|3606.5|1229
1646216880000|2022-03-02 10:28:00|3608.5|3607.5|3609.5|3608.5|3609.5|3608.5|3608.5|3607.5|348
1646216890000|2022-03-02 10:28:10|3610|3609|3611.5|3610.5|3611.5|3611|3610|3609|2686
1646216900000|2022-03-02 10:28:20|3612|3611|3612.5|3611|3612.5|3611|3612|3611|375
1646216910000|2022-03-02 10:28:30|3613|3611.5|3613.5|3612|3613.5|3612|3613|3611.5|56
1646216920000|2022-03-02 10:28:40|3613||3613.5||3613.5||3613||0
1646216930000|2022-03-02 10:28:50|3613|3612.5|3615|3614|3615|3614|3612.5|3612|5383
1646216940000|2022-03-02 10:29:00|3614.5|3613.5|3617.5|3616|3617.5|3616|3614|3613.5|6701
1646216950000|2022-03-02 10:29:10|3617|3616.5|3618.5|3617.5|3618.5|3617.5|3617|3616.5|1614
1646216960000|2022-03-02 10:29:20|3619|3618|3618.5|3617.5|3619.5|3618.5|3618.5|3617.5|1556
1646216970000|2022-03-02 10:29:30|3618|3617|3618|3616.5|3618|3617|3616.5|3615.5|6451
1646216980000|2022-03-02 10:29:40|3618.5|3616|3618.5|3617|3618.5|3617|3618.5|3616|0
1646216990000|2022-03-02 10:29:50|3618||3617.5||3618||3617.5||0
1646217000000|2022-03-02 10:30:00|3618|3617.5|3618.5|3617.5|3618.5|3617.5|3617.5|3617.5|1303
1646217010000|2022-03-02 10:30:10|3618|3618|3618|3617.5|3618.5|3618|3618|3617.5|625
1646217020000|2022-03-02 10:30:20|3617.5|3617|3617.5|3617|3617.5|3617.5|3617.5|3617|2050
1646217030000|2022-03-02 10:30:30|3617|3616.5|3620|3619.5|3620.5|3619.5|3616.5|3616|7085
1646217040000|2022-03-02 10:30:40|3619.5|3619|3619|3618.5|3620|3619.5|3619|3618.5|2947
1646217050000|2022-03-02 10:30:50|3620|3619|3620|3619|3620|3619|3619.5|3619|592
1646217060000|2022-03-02 10:31:00|3620.5|3619.5|3621.5|3620|3621.5|3620|3620.5|3619.5|163
1646217070000|2022-03-02 10:31:10|3622|3620.5|3623|3622|3623|3622|3622|3620.5|447
1646217080000|2022-03-02 10:31:20|3622.5|3621.5|3620.5|3620|3622.5|3621.5|3620.5|3620|2801
1646217090000|2022-03-02 10:31:30|3621||3621.5||3621.5||3621||0
1646217110000|2022-03-02 10:31:50|3622|3620.5|3623.5|3622.5|3623.5|3622.5|3622|3620.5|9
1646217120000|2022-03-02 10:32:00|3624|3623|3625|3624|3625|3624|3624|3623|284
1646217130000|2022-03-02 10:32:10|3625.5|3624.5|3623|3622|3626|3624.5|3622.5|3622|1313
1646217140000|2022-03-02 10:32:20|3623.5|3622.5|3623.5|3622|3623.5|3622.5|3623|3622|133
1646217150000|2022-03-02 10:32:30|3624|3622.5|3623.5|3622.5|3624|3622.5|3623.5|3622.5|1
1646217160000|2022-03-02 10:32:40|3623|3622|3622.5|3621|3623|3622|3622.5|3621|279
1646217170000|2022-03-02 10:32:50|3622|3621.5|3623|3622|3623|3622|3621.5|3621|834
1646217180000|2022-03-02 10:33:00|3623.5||3623||3623.5||3622.5||1167
1646217190000|2022-03-02 10:33:10|3623.5|3622.5|3623.5|3622.5|3623.5|3622.5|3623|3622.5|958
1646217200000|2022-03-02 10:33:20|3624|3623|3624.5|3624|3624.5|3624|3624|3623|1208
1646217210000|2022-03-02 10:33:30|3625|3623.5|3624|3623|3625|3623.5|3622|3621|6676
1646217220000|2022-03-02 10:33:40|3624.5|3623.5|3625|3624|3625|3624|3624.5|3623.5|1685
1646217230000|2022-03-02 10:33:50|3624.5|3623.5|3623|3622|3625|3624|3623|3622|6732
1646217240000|2022-03-02 10:34:00|3622.5|3621.5|3622.5|3621.5|3622.5|3622|3622|3621.5|3286
1646217250000|2022-03-02 10:34:10|||||||||200
1646217270000|2022-03-02 10:34:30|3622|3621|3621|3620|3622|3621.5|3621|3620|2940
1646217280000|2022-03-02 10:34:40|3620.5|3619.5|3623|3622|3623|3622|3620.5|3619.5|756
1646217290000|2022-03-02 10:34:50|3622.5|3621.5|3622|3621|3622.5|3621.5|3622|3621|1453
1646217300000|2022-03-02 10:35:00|3621.5|3620.5|3620.5|3619.5|3621.5|3620.5|3620.5|3619.5|690
1646217320000|2022-03-02 10:35:20|3621.5|3620|3623.5|3622.5|3623.5|3622.5|3621.5|3620|312
1646217330000|2022-03-02 10:35:30||3622||3622.5||3622.5||3622|34
1646217340000|2022-03-02 10:35:40|3624|3623|3625|3623.5|3625|3623.5|3624|3623|115
1646217350000|2022-03-02 10:35:50|3624.5||3624.5||3624.5||3624||0
1646217360000|2022-03-02 10:36:00|3625|3624|3625.5|3624.5|3626|3624.5|3625|3624|684
1646217370000|2022-03-02 10:36:10|||||||||242
1646217390000|2022-03-02 10:36:30|3625|3624|3625|3624|3625|3624.5|3624.5|3623.5|2342
1646217400000|2022-03-02 10:36:40|3625.5|3624.5|3627|3625.5|3627|3625.5|3625|3624.5|1688
1646217410000|2022-03-02 10:36:50|3626.5|3626|3624.5|3624|3626.5|3626|3623.5|3623|2493
1646217420000|2022-03-02 10:37:00|3625|3624.5|3624|3623|3625.5|3624.5|3624|3623|454
1646217430000|2022-03-02 10:37:10|3624.5||3624.5||3624.5||3624||274
1646217440000|2022-03-02 10:37:20|3625|3623.5|3624.5|3623|3625.5|3624.5|3624.5|3623|459
1646217450000|2022-03-02 10:37:30|3624|3622|3623|3622|3624|3622|3622|3621.5|1250
1646217460000|2022-03-02 10:37:40|3622.5|3621.5|3623|3622.5|3623|3622.5|3622.5|3621.5|36
1646217470000|2022-03-02 10:37:50|3624|3622|3623|3621.5|3624|3622|3622.5|3621.5|634
1646217480000|2022-03-02 10:38:00|3622.5|3622|3623|3622|3626|3625.5|3622.5|3621.5|8856
1646217490000|2022-03-02 10:38:10|3622.5|3621.5|3622|3621|3622.5|3621.5|3622|3621|1079
1646217500000|2022-03-02 10:38:20|3621.5|3620.5|3620|3619|3621.5|3620.5|3620|3618.5|560
1646217510000|2022-03-02 10:38:30|3619.5|3619.5|3619.5|3618.5|3620|3619.5|3618.5|3617.5|653
1646217520000|2022-03-02 10:38:40|3619|3618|3617.5|3615.5|3619|3618|3616.5|3615.5|834
1646217530000|2022-03-02 10:38:50|3618|3616|3619|3618|3619|3618|3618|3616|1204
1646217540000|2022-03-02 10:39:00|3618.5|3617.5|3618.5|3617|3618.5|3618|3618.5|3617|300
1646217550000|2022-03-02 10:39:10|3619|3617.5|3619|3618|3619|3618|3619|3617.5|100
1646217560000|2022-03-02 10:39:20|3618.5|3617.5|3618|3617|3618.5|3617.5|3617.5|3617|1052
1646217570000|2022-03-02 10:39:30|3618.5|3616.5|3617.5|3616|3618.5|3616.5|3617.5|3616|139
1646217580000|2022-03-02 10:39:40|3617||3617.5||3617.5||3617||0
1646217590000|2022-03-02 10:39:50|3617|3615.5|3616|3615|3617.5|3615.5|3616|3615|90
1646217610000|2022-03-02 10:40:10|3615.5|3614.5|3615.5|3614.5|3615.5|3614.5|3615.5|3614|114
1646217620000|2022-03-02 10:40:20|3616|3615|3616|3615.5|3616|3615.5|3616|3615|71
1646217630000|2022-03-02 10:40:30|3616.5||3616.5||3616.5||3616.5||4
1646217640000|2022-03-02 10:40:40|3617|3616|3617|3616|3617.5|3616|3616.5|3616|861
1646217650000|2022-03-02 10:40:50|3617.5|3616.5|3618|3617|3618|3617|3617.5|3616.5|388
1646217660000|2022-03-02 10:41:00|3618.5|3617.5|3619.5|3618|3619.5|3619|3618.5|3617|1006
1646217670000|2022-03-02 10:41:10|3619|3617.5|3618.5|3617.5|3619|3617.5|3618.5|3617.5|1905
1646217680000|2022-03-02 10:41:20|3619|3618|3619.5|3618|3619.5|3618.5|3619|3617.5|176
1646217690000|2022-03-02 10:41:30|3620|3618.5|3620|3619|3620|3619|3620|3618.5|422
1646217700000|2022-03-02 10:41:40|3619.5||3619.5||3619.5||3619.5||0
1646217710000|2022-03-02 10:41:50|3619|3618.5|3618.5|3617.5|3619|3618.5|3618.5|3617.5|494
1646217720000|2022-03-02 10:42:00|3618|3617|3616|3615|3618|3617|3615.5|3615|2652
1646217730000|2022-03-02 10:42:10|3616.5|3615.5|3617|3615.5|3617|3615.5|3616.5|3615.5|253
1646217740000|2022-03-02 10:42:20|3616.5||3616.5||3616.5||3616.5||256
1646217750000|2022-03-02 10:42:30|3617|3616|3616.5|3615.5|3617|3616|3615.5|3614.5|2033
1646217760000|2022-03-02 10:42:40|3616|3615|3617.5|3616|3617.5|3616|3616|3615|1586
1646217770000|2022-03-02 10:42:50|3617|3616.5|3617|3616|3617.5|3616.5|3617|3616|125
1646217780000|2022-03-02 10:43:00|3616.5|3615.5|3617|3615.5|3617.5|3615.5|3616.5|3615.5|493
1646217790000|2022-03-02 10:43:10|3616.5||3616.5||3617||3616.5||0
1646217800000|2022-03-02 10:43:20|3617|3615|3616.5|3615|3617|3615|3616|3615|394
1646217810000|2022-03-02 10:43:30|3616||3616||3616||3615.5||100
1646217820000|2022-03-02 10:43:40|3616.5|3615.5|3617|3616.5|3617|3616.5|3615.5|3615|1741
1646217830000|2022-03-02 10:43:50|3617.5|3616|3616|3615|3617.5|3616.5|3615.5|3615|1514
1646217840000|2022-03-02 10:44:00|3615.5|3614.5|3617|3615.5|3617|3615.5|3615.5|3614.5|4184
1646217850000|2022-03-02 10:44:10|3616.5|3616|3617.5|3616.5|3617.5|3616.5|3616.5|3616|745
1646217860000|2022-03-02 10:44:20|3617|3616|3617.5|3616.5|3617.5|3616.5|3616.5|3615.5|2796
1646217870000|2022-03-02 10:44:30|3618||3618||3618||3618||0
1646217880000|2022-03-02 10:44:40|3618.5|3617|3620|3618.5|3620|3619|3618.5|3617|1518
1646217890000|2022-03-02 10:44:50|3619.5||3619.5||3619.5||3619.5||0
1646217900000|2022-03-02 10:45:00|3620|3619|3619.5|3619|3620|3619|3619.5|3618.5|568
1646217910000|2022-03-02 10:45:10|3620|3619.5|3620|3619|3621|3620|3620|3619|1422
1646217920000|2022-03-02 10:45:20|3619.5|3618.5|3619.5|3618.5|3619.5|3618.5|3619|3618.5|261
1646217930000|2022-03-02 10:45:30|3620|3619|3622.5|3621|3622.5|3621|3620|3619|193
1646217940000|2022-03-02 10:45:40|3622|3620.5|3621.5|3620.5|3622|3620.5|3621.5|3620|166
1646217950000|2022-03-02 10:45:50|3621|3620|3621|3620|3621.5|3620|3620.5|3620|150
1646217960000|2022-03-02 10:46:00|3621.5|3620.5|3620|3619|3621.5|3620.5|3619.5|3619|1087
1646217970000|2022-03-02 10:46:10|3619.5||3619.5||3619.5||3619.5||2
1646217980000|2022-03-02 10:46:20|3620|3618.5|3618.5|3617.5|3620|3618.5|3618.5|3617.5|373
1646217990000|2022-03-02 10:46:30|3619|3618|3619|3618|3619|3618|3619|3618|196
1646218000000|2022-03-02 10:46:40|3618.5|3617.5|3618.5|3617.5|3618.5|3617.5|3618|3617.5|335
1646218010000|2022-03-02 10:46:50|||||||||10000
1646218020000|2022-03-02 10:47:00|3618|3617|3618|3617|3618|3617|3617|3616.5|3171
1646218030000|2022-03-02 10:47:10|3618.5|3617.5|3619|3618|3619|3618|3618.5|3617.5|3079
1646218040000|2022-03-02 10:47:20|3618.5||3619||3619||3618.5||0
1646218050000|2022-03-02 10:47:30|3618.5||3619||3619||3618.5||448
1646218060000|2022-03-02 10:47:40|3619.5|3618.5|3620.5|3620|3621|3620|3619|3618|2864
1646218070000|2022-03-02 10:47:50|3620|3619.5|3619.5|3618.5|3620|3619.5|3619.5|3618.5|1582
1646218080000|2022-03-02 10:48:00|3619|3618|3619|3618|3619|3618|3619|3618|156
1646218100000|2022-03-02 10:48:20|3619.5|3618.5|3619.5|3618.5|3619.5|3618.5|3619.5|3618.5|127
1646218110000|2022-03-02 10:48:30|3620|3619|3620.5|3619|3620.5|3619|3620|3619|1
1646218120000|2022-03-02 10:48:40|3620|3618|3619|3618|3620|3619|3619|3618|2106
1646218130000|2022-03-02 10:48:50|||||||||1527
1646218140000|2022-03-02 10:49:00|3619.5|3618.5|3619|3618|3619.5|3618.5|3619|3618|954
1646218150000|2022-03-02 10:49:10|3618.5|3617.5|3618.5|3617.5|3619|3618|3618|3617.5|2264
1646218160000|2022-03-02 10:49:20|||||||||274
1646218170000|2022-03-02 10:49:30|3619|3617|3618|3617.5|3619|3617.5|3617.5|3617|625
1646218180000|2022-03-02 10:49:40|3617.5|3617|3617.5|3616.5|3617.5|3617|3617.5|3616.5|684
1646218190000|2022-03-02 10:49:50|3618|3617|3618|3617|3619|3618|3618|3616.5|2361
1646218200000|2022-03-02 10:50:00|3619|3617.5|3620|3619|3620|3619|3618.5|3617.5|312
1646218210000|2022-03-02 10:50:10|3619.5|3618.5|3620.5|3619.5|3621|3620|3618.5|3618|354
1646218220000|2022-03-02 10:50:20|3620|3619|3620.5|3619.5|3620.5|3619.5|3619.5|3618.5|0
1646218230000|2022-03-02 10:50:30|3620|3619|3620|3619|3621|3620|3620|3618.5|30
1646218240000|2022-03-02 10:50:40|3619.5|3618.5|3619.5|3618.5|3619.5|3618.5|3619.5|3618.5|0
1646218260000|2022-03-02 10:51:00|3618.5|3618|3616.5|3615.5|3619|3618|3616.5|3615.5|3883
1646218270000|2022-03-02 10:51:10|3617|3616|3617|3616|3617|3616|3616.5|3616|347
1646218280000|2022-03-02 10:51:20|||||||||232
1646218290000|2022-03-02 10:51:30|3618|3616.5|3617.5|3616.5|3618|3617|3617.5|3616.5|29
1646218300000|2022-03-02 10:51:40|3617|3616|3618.5|3617|3618.5|3617|3617|3616|4926
1646218310000|2022-03-02 10:51:50|3619|3617.5|3618.5|3617.5|3619|3618|3618.5|3617|1809
1646218320000|2022-03-02 10:52:00|3619.5|3618|3619|3618|3619.5|3618.5|3619|3618|206
1646218330000|2022-03-02 10:52:10|3619.5|3618.5|3619.5|3618.5|3620|3618.5|3619|3618.5|31
1646218340000|2022-03-02 10:52:20|3620|3619|3619.5|3618.5|3620.5|3619.5|3619.5|3618.5|3096
1646218350000|2022-03-02 10:52:30|3619|3618|3619|3618|3619|3618.5|3619|3618|583
1646218360000|2022-03-02 10:52:40|3618.5|3617.5|3618.5|3617.5|3618.5|3617.5|3618.5|3617.5|432
1646218370000|2022-03-02 10:52:50|3619|3618|3620|3618.5|3620|3618.5|3619|3618|32
1646218380000|2022-03-02 10:53:00|3619.5||3619.5||3620||3619.5||100
1646218410000|2022-03-02 10:53:30|||||||||822
1646218430000|2022-03-02 10:53:50|3620|3619|3621|3620|3621|3620|3620|3619|369
1646218440000|2022-03-02 10:54:00|3621.5|3619.5|3619|3618|3621.5|3619.5|3619|3618|1333
1646218450000|2022-03-02 10:54:10|3619.5|3618.5|3620|3619|3620|3619|3619.5|3618.5|176
1646218460000|2022-03-02 10:54:20|3619.5|3618.5|3619|3618|3619.5|3618.5|3619|3618|631
1646218470000|2022-03-02 10:54:30|3618.5|3617.5|3617.5|3616|3618.5|3617.5|3617.5|3616|282
1646218480000|2022-03-02 10:54:40|3617|3615.5|3617|3616.5|3617.5|3616.5|3617|3615.5|6
1646218490000|2022-03-02 10:54:50||3616||3616||3616.5||3616|0
1646218500000|2022-03-02 10:55:00|3617.5|3616.5|3617|3616.5|3617.5|3616.5|3617|3616|250
1646218510000|2022-03-02 10:55:10|3617.5|3617|3617.5|3616.5|3617.5|3617|3617.5|3616.5|26
1646218520000|2022-03-02 10:55:20|3618|3617|3621|3620|3621.5|3620|3618|3617|1284
1646218530000|2022-03-02 10:55:30|3620.5|3619.5|3620.5|3619.5|3620.5|3619.5|3620|3619.5|254
1646218540000|2022-03-02 10:55:40|3620|3619|3620|3619.5|3620.5|3619.5|3620|3619|0
1646218550000|2022-03-02 10:55:50|3619.5|3619|3619|3618|3619.5|3619|3619|3618|32
1646218590000|2022-03-02 10:56:30|||||||||2794
1646218600000|2022-03-02 10:56:40|3618.5|3617.5|3618|3617|3619|3617.5|3617.5|3616.5|2179
1646218620000|2022-03-02 10:57:00|3619|3617.5|3620|3619|3620.5|3619|3619|3617|897
1646218630000|2022-03-02 10:57:10|3621|3619.5|3620|3619.5|3621|3620|3620|3619|1346
1646218640000|2022-03-02 10:57:20|3619.5|3619|3618.5|3618|3620|3619|3618.5|3617.5|1531
1646218650000|2022-03-02 10:57:30|3619|3618.5|3617.5|3617|3619|3618.5|3617.5|3616.5|2136
1646218660000|2022-03-02 10:57:40|3617|3616.5|3617|3615.5|3618|3617|3616.5|3615.5|5261
1646218670000|2022-03-02 10:57:50|3616.5|3615|3616|3615|3616.5|3615.5|3614.5|3614|3552
1646218680000|2022-03-02 10:58:00|3615.5|3614.5|3613.5|3612|3616|3615|3613|3612|20573
1646218690000|2022-03-02 10:58:10|3613|3611.5|3614.5|3613.5|3614.5|3613.5|3612.5|3611.5|1947
1646218700000|2022-03-02 10:58:20|3614|3613|3614|3613|3614|3613|3614|3612.5|2
1646218710000|2022-03-02 10:58:30|3613.5|3612.5|3613.5|3612.5|3613.5|3612.5|3613|3612|0
1646218720000|2022-03-02 10:58:40|3613|3612|3612|3610.5|3613|3612|3611.5|3610.5|2491
1646218730000|2022-03-02 10:58:50|3611.5|3611|3611.5|3610.5|3612|3611|3611.5|3610.5|450
1646218740000|2022-03-02 10:59:00|3611|3610|3610|3608.5|3611.5|3610|3609.5|3608|1978
1646218750000|2022-03-02 10:59:10|3610.5|3609|3610.5|3609.5|3610.5|3609.5|3610.5|3608.5|108
1646218760000|2022-03-02 10:59:20|3610|3609|3609|3608|3610|3609|3609|3608|393
1646218770000|2022-03-02 10:59:30|3608.5|3607.5|3607.5|3606|3608.5|3607.5|3607.5|3605.5|610
1646218780000|2022-03-02 10:59:40|3608|3606.5|3609|3607.5|3609|3608|3608|3606.5|1464
1646218790000|2022-03-02 10:59:50|3608.5|3607|3607|3606|3608.5|3607|3607|3606|2
1646218800000|2022-03-02 11:00:00|3606.5|3606.5|3609.5|3608.5|3610|3608.5|3606.5|3606.5|1150
1646218810000|2022-03-02 11:00:10|3609|3607.5|3609.5|3608.5|3609.5|3608.5|3607.5|3606.5|4851
1646218820000|2022-03-02 11:00:20|3610|3608|3609|3607.5|3611|3609.5|3609|3607.5|937
1646218830000|2022-03-02 11:00:30|3608.5|3607|3608.5|3607.5|3608.5|3607.5|3608|3607|100
1646218840000|2022-03-02 11:00:40|3609|3608|3609.5|3608.5|3610|3609|3609|3607.5|0
1646218850000|2022-03-02 11:00:50|3610|3609|3610|3609.5|3610|3609.5|3609.5|3609|0
1646218860000|2022-03-02 11:01:00|3610.5|3609|3610.5|3609.5|3611|3609.5|3610.5|3609|145
1646218870000|2022-03-02 11:01:10|3610|3609|3612|3610.5|3612|3611|3610|3609|1864
1646218880000|2022-03-02 11:01:20|3611.5|3610|3610|3609|3611.5|3610|3610|3609|270
1646218890000|2022-03-02 11:01:30|3609.5|3608.5|3609.5|3608.5|3609.5|3608.5|3609.5|3608.5|43
1646218900000|2022-03-02 11:01:40|3609|3608|3609|3608|3609|3608|3609|3608|106
1646218910000|2022-03-02 11:01:50|3608.5|3607.5|3607|3606.5|3608.5|3607.5|3607|3606|639
1646218920000|2022-03-02 11:02:00|||||||||86
1646218930000|2022-03-02 11:02:10|3607.5|3607|3609|3608|3609|3608|3607.5|3607|266
1646218940000|2022-03-02 11:02:20|3609.5|3608.5|3610.5|3609.5|3611.5|3610|3609.5|3608.5|464
1646218950000|2022-03-02 11:02:30|||||||||23
1646218960000|2022-03-02 11:02:40|3611|3610|3612.5|3611|3613.5|3612|3611|3610|993
1646218970000|2022-03-02 11:02:50|3612||3612||3612||3612||10
1646218980000|2022-03-02 11:03:00|3612.5|3611.5|3614.5|3613|3615|3613.5|3612.5|3611.5|1493
1646218990000|2022-03-02 11:03:10|3614|3613.5|3614.5|3613|3614.5|3613.5|3614|3613|275
1646219000000|2022-03-02 11:03:20||3613.5||3614||3614||3613.5|18
1646219010000|2022-03-02 11:03:30|3615.5|3614.5|3615|3614.5|3615.5|3614.5|3615|3614.5|135
1646219020000|2022-03-02 11:03:40|3614.5|3614|3614.5|3613.5|3614.5|3614|3614|3613.5|100
1646219030000|2022-03-02 11:03:50|3614|3613|3614|3612.5|3614|3613|3613.5|3612.5|657
1646219040000|2022-03-02 11:04:00|3615|3613|3614.5|3613|3615.5|3614.5|3614|3612.5|202
1646219050000|2022-03-02 11:04:10|3615|3613.5|3614.5|3613|3615|3613.5|3614.5|3613|1
1646219060000|2022-03-02 11:04:20|3614|3613.5|3614.5|3614|3614.5|3614|3614|3613.5|0
1646219070000|2022-03-02 11:04:30|3615|3613.5|3614.5|3614|3615|3614|3614|3613|356
1646219080000|2022-03-02 11:04:40|3615|3614.5|3615|3614|3615|3614.5|3614.5|3614|139
1646219100000|2022-03-02 11:05:00|3615.5|3614.5|3617.5|3616.5|3617.5|3616.5|3615.5|3614.5|934
1646219110000|2022-03-02 11:05:10|3617|3617|3617.5|3617|3617.5|3617|3617|3616.5|667
1646219120000|2022-03-02 11:05:20|3618|3617.5|3618.5|3617.5|3619|3617.5|3618|3617.5|169
1646219130000|2022-03-02 11:05:30|||||||||41
1646219140000|2022-03-02 11:05:40|3618|3617|3617.5|3617|3618|3617|3617.5|3617|730
1646219150000|2022-03-02 11:05:50|3618|3616.5|3617|3616.5|3618|3616.5|3617|3616.5|157
1646219160000|2022-03-02 11:06:00|3616.5|3616|3616.5|3616|3616.5|3616|3616.5|3616|203
1646219180000|2022-03-02 11:06:20|3616|3615.5|3616|3615|3616|3615.5|3616|3615|76
1646219190000|2022-03-02 11:06:30|3615.5||3616||3616||3615.5||0
1646219210000|2022-03-02 11:06:50|3616.5|3615.5|3616.5|3615.5|3616.5|3615.5|3616.5|3615.5|252
1646219220000|2022-03-02 11:07:00|3617|3616|3618|3617.5|3618.5|3617.5|3617|3616|256
1646219230000|2022-03-02 11:07:10||3617||3617.5||3617.5||3617|25
1646219240000|2022-03-02 11:07:20|3618.5|3618|3619.5|3618.5|3620|3618.5|3618.5|3618|498
1646219250000|2022-03-02 11:07:30|3620|3619|3620.5|3620|3620.5|3620|3619.5|3619|132
1646219260000|2022-03-02 11:07:40|3621.5|3620.5|3620.5|3619.5|3622|3620.5|3620.5|3619.5|268
1646219280000|2022-03-02 11:08:00|3621.5|3620|3622.5|3622|3622.5|3622|3621.5|3620|1054
1646219290000|2022-03-02 11:08:10|3622|3621.5|3621.5|3620.5|3622|3621.5|3621.5|3620.5|222
1646219300000|2022-03-02 11:08:20|3622|3621|3622|3621|3622|3621|3622|3620.5|0
1646219320000|2022-03-02 11:08:40|||||||||7
1646219330000|2022-03-02 11:08:50|3621.5|3620.5|3621|3620|3621.5|3620.5|3621|3620|292
1646219340000|2022-03-02 11:09:00|3621.5|3620.5|3622|3620.5|3622|3621|3621.5|3620|277
1646219370000|2022-03-02 11:09:30|3621.5||3621.5||3622||3621.5||0
1646219380000|2022-03-02 11:09:40|3622|3621|3621.5|3620.5|3622|3621|3621.5|3620.5|7
1646219400000|2022-03-02 11:10:00|3622|3621|3621.5|3620.5|3622.5|3621.5|3621.5|3620.5|23
1646219410000|2022-03-02 11:10:10|3621|3620|3620|3619|3621.5|3620.5|3620|3619|1059
1646219440000|2022-03-02 11:10:40|3620.5|3619.5|3621|3619.5|3621|3620|3620.5|3619|766
1646219450000|2022-03-02 11:10:50|3621.5|3620|3620.5|3619.5|3621.5|3620.5|3620.5|3619|370
1646219460000|2022-03-02 11:11:00|||||||||70
1646219470000|2022-03-02 11:11:10|3620||3620.5||3620.5||3620||89
1646219480000|2022-03-02 11:11:20|3621.5|3620|3620.5|3619.5|3621.5|3620|3620.5|3619.5|417
1646219490000|2022-03-02 11:11:30||3619||3619||3619||3619|0
1646219500000|2022-03-02 11:11:40|3620|3619.5|3620|3619|3620.5|3619.5|3620|3619|182
1646219510000|2022-03-02 11:11:50|3619.5|3618.5|3620|3618.5|3620|3618.5|3619.5|3618.5|0
1646219520000|2022-03-02 11:12:00|3620.5|3619|3621|3619.5|3621|3620|3620|3618.5|840
1646219530000|2022-03-02 11:12:10|3620.5|3620|3621|3620|3621|3620.5|3620.5|3620|70
1646219540000|2022-03-02 11:12:20|3621.5|3620.5|3621.5|3620.5|3621.5|3621|3621.5|3620.5|4
1646219570000|2022-03-02 11:12:50|3622|3621|3622.5|3621.5|3622.5|3621.5|3621.5|3621|1055
1646219580000|2022-03-02 11:13:00|3623|3622|3624.5|3623|3624.5|3623.5|3623|3622|388
1646219590000|2022-03-02 11:13:10|3624||3624.5||3624.5||3624||0
1646219600000|2022-03-02 11:13:20|3624||3624||3624||3624||0
1646219610000|2022-03-02 11:13:30|3624.5|3623.5|3626|3625|3626|3625|3624.5|3623.5|256
1646219620000|2022-03-02 11:13:40|3625.5|3624.5|3625|3623.5|3625.5|3624.5|3624.5|3623.5|591
1646219630000|2022-03-02 11:13:50|3624.5|3623|3624|3623|3625|3623|3624|3623|0
1646219640000|2022-03-02 11:14:00|3624.5|3623.5|3625|3624|3625|3624|3624.5|3623|20
1646219650000|2022-03-02 11:14:10|3626|3624.5|3626|3624.5|3626|3624.5|3626|3624.5|108
1646219660000|2022-03-02 11:14:20|3625.5|3624|3623.5|3622.5|3625.5|3624|3623.5|3622.5|458
1646219680000|2022-03-02 11:14:40|||||||||33
1646219690000|2022-03-02 11:14:50|||||||||485
1646219700000|2022-03-02 11:15:00||3622||3622.5||3622.5||3622|180
1646219710000|2022-03-02 11:15:10|3623|3622|3621.5|3620.5|3623|3622|3621.5|3620.5|436
1646219720000|2022-03-02 11:15:20|3621|3620|3620.5|3619.5|3621|3620|3620.5|3619|111
1646219730000|2022-03-02 11:15:30|3621|3620|3621.5|3620|3621.5|3620.5|3620.5|3620|106
1646219740000|2022-03-02 11:15:40|3621||3621||3621||3621||0
1646219750000|2022-03-02 11:15:50|3620.5|3619.5|3619|3618|3620.5|3619.5|3619|3618|506
1646219760000|2022-03-02 11:16:00|3619.5|3617.5|3619|3618|3620|3618.5|3617|3615.5|7083
1646219770000|2022-03-02 11:16:10|3619.5|3618.5|3620|3618.5|3620|3618.5|3619.5|3618.5|448
1646219780000|2022-03-02 11:16:20|3619.5|3619|3620|3619|3620|3619|3619.5|3619|399
1646219790000|2022-03-02 11:16:30|||||||||250
1646219800000|2022-03-02 11:16:40|3619.5|3618.5|3620|3619|3620|3619|3619.5|3618.5|1419
1646219810000|2022-03-02 11:16:50|3620.5|3619.5|3621.5|3620|3621.5|3620|3620.5|3619.5|309
1646219830000|2022-03-02 11:17:10|3621|3619.5|3621.5|3620.5|3621.5|3620.5|3620.5|3619|568
1646219840000|2022-03-02 11:17:20|3621|3620|3621|3620|3621.5|3620|3621|3620|152
1646219850000|2022-03-02 11:17:30|3621.5|3619.5|3621|3620|3621.5|3620|3621|3619.5|1
1646219860000|2022-03-02 11:17:40|3620.5|3619.5|3620|3618.5|3620.5|3619.5|3620|3618.5|721
1646219870000|2022-03-02 11:17:50|3619.5|3618|3619.5|3618|3619.5|3618.5|3619|3618|971
1646219880000|2022-03-02 11:18:00|3619||3619||3619||3619||0
1646219890000|2022-03-02 11:18:10|3618.5|3617.5|3618.5|3617|3618.5|3617.5|3618.5|3617|34
1646219900000|2022-03-02 11:18:20|3618|3616.5|3618.5|3617.5|3618.5|3617.5|3618|3616.5|3
1646219910000|2022-03-02 11:18:30|3619.5|3618|3619.5|3618.5|3620|3619|3619|3618|165
1646219920000|2022-03-02 11:18:40|||||||||280
1646219930000|2022-03-02 11:18:50|3619|3618|3618.5|3617.5|3619|3618|3618.5|3617.5|205
1646219940000|2022-03-02 11:19:00|3618|3617|3617.5|3616.5|3618|3617|3617.5|3616.5|277
1646219950000|2022-03-02 11:19:10|3618||3617.5||3618||3617.5||28
1646219960000|2022-03-02 11:19:20|3617|3616|3616.5|3615|3617|3616|3616.5|3615|154
1646219970000|2022-03-02 11:19:30|3616|3614.5|3614.5|3613|3616|3614.5|3614.5|3613|331
1646219980000|2022-03-02 11:19:40|3615|3613.5|3616|3615.5|3616|3615.5|3615|3613.5|399
1646219990000|2022-03-02 11:19:50|3617.5|3616|3616.5|3615|3617.5|3616|3616.5|3615|161
1646220000000|2022-03-02 11:20:00||3615.5||3615.5||3615.5||3615|26
1646220010000|2022-03-02 11:20:10|3616|3616|3615|3614|3616.5|3616|3615|3614|1298
1646220020000|2022-03-02 11:20:20|3614.5|3613.5|3614|3612.5|3614.5|3613.5|3614|3612.5|171
1646220030000|2022-03-02 11:20:30||3613||3613||3613||3613|0
1646220040000|2022-03-02 11:20:40|3613.5|3612.5|3612.5|3612|3613.5|3612.5|3612.5|3612|0
1646220050000|2022-03-02 11:20:50|3612|3611.5|3612.5|3611|3613|3611.5|3612|3610.5|246
1646220060000|2022-03-02 11:21:00|3613|3611.5|3612.5|3611.5|3613|3611.5|3612.5|3611.5|256
1646220070000|2022-03-02 11:21:10|3612|3611|3612.5|3611|3612.5|3611|3612|3611|0
1646220080000|2022-03-02 11:21:20|3613|3611.5|3614|3613|3614|3613|3613|3611.5|213
1646220090000|2022-03-02 11:21:30|3614.5|3613.5|3614.5|3613.5|3614.5|3613.5|3614.5|3613.5|1132
1646220100000|2022-03-02 11:21:40|3615|3613|3614.5|3613|3615|3614.5|3614.5|3613|716
1646220110000|2022-03-02 11:21:50|3614|3612.5|3612.5|3611|3614|3612.5|3612.5|3611|695
1646220120000|2022-03-02 11:22:00|3612|3610.5|3613.5|3612.5|3613.5|3612.5|3612|3610.5|112
1646220130000|2022-03-02 11:22:10|3614||3614||3614||3613.5||33
1646220140000|2022-03-02 11:22:20|3613.5||3613.5||3613.5||3613.5||0
1646220150000|2022-03-02 11:22:30|3613|3612|3612.5|3611.5|3613|3612|3612.5|3611.5|118
1646220160000|2022-03-02 11:22:40||3611||3611.5||3611.5||3611|0
1646220180000|2022-03-02 11:23:00|3613.5|3612|3614|3612.5|3614|3613|3613|3611.5|159
1646220190000|2022-03-02 11:23:10|3614.5|3613|3614|3613|3614.5|3613.5|3614|3613|1237
1646220200000|2022-03-02 11:23:20|3613.5|3612.5|3612|3611|3613.5|3612.5|3611.5|3610.5|728
1646220220000|2022-03-02 11:23:40|||||||||353
1646220240000|2022-03-02 11:24:00|||||||||7
1646220250000|2022-03-02 11:24:10|3612.5|3611.5|3613|3611.5|3613|3611.5|3612.5|3611.5|166
1646220260000|2022-03-02 11:24:20|3612.5|3611|3612|3611|3612.5|3611.5|3611.5|3611|260
1646220270000|2022-03-02 11:24:30|3611.5|3610.5|3611|3609.5|3611.5|3610.5|3611|3609.5|294
1646220290000|2022-03-02 11:24:50|3611.5|3610|3612|3611|3612|3611|3611.5|3610|0
1646220300000|2022-03-02 11:25:00|3611.5|3610.5|3611|3609.5|3611.5|3610.5|3610.5|3609.5|733
1646220310000|2022-03-02 11:25:10|3611.5|3610|3611|3610.5|3611.5|3610.5|3611|3609.5|0
1646220320000|2022-03-02 11:25:20||3610||3610||3610||3610|92
1646220330000|2022-03-02 11:25:30|3611.5|3610.5|3612|3610.5|3612|3611|3611.5|3610|116
1646220340000|2022-03-02 11:25:40|3611.5|3610|3611.5|3610.5|3611.5|3610.5|3611.5|3610|0
1646220350000|2022-03-02 11:25:50||3610||3610||3610.5||3610|300
1646220360000|2022-03-02 11:26:00|3611|3610.5|3611|3609.5|3611|3610.5|3610|3609.5|591
1646220370000|2022-03-02 11:26:10||3610||3609.5||3610||3609.5|1994
1646220380000|2022-03-02 11:26:20|3611.5|3610|3612.5|3611.5|3612.5|3611.5|3611|3609.5|2064
1646220390000|2022-03-02 11:26:30||3612||3612||3612||3612|0
1646220400000|2022-03-02 11:26:40|3613|3611.5|3612|3610.5|3613|3611.5|3611.5|3610.5|622
1646220410000|2022-03-02 11:26:50|3611.5|3611|3612.5|3611.5|3612.5|3611.5|3611.5|3611|305
1646220420000|2022-03-02 11:27:00|3613.5|3612|3615|3613.5|3615|3613.5|3613|3612|317
1646220430000|2022-03-02 11:27:10||3614||3614.5||3614.5||3614|4
1646220440000|2022-03-02 11:27:20|3616|3615|3615|3614|3616.5|3615|3614.5|3614|655
1646220450000|2022-03-02 11:27:30|3614.5|3613.5|3614|3613|3615|3613.5|3614|3613|141
1646220470000|2022-03-02 11:27:50|3614.5|3613.5|3616|3615|3616|3615|3614.5|3613.5|597
1646220480000|2022-03-02 11:28:00|3615.5|3614.5|3614.5|3613.5|3615.5|3614.5|3614.5|3613.5|62
1646220500000|2022-03-02 11:28:20|3615.5|3614|3616|3614.5|3616|3615|3615|3614|1432
1646220510000|2022-03-02 11:28:30|3615.5|3614|3613.5|3612.5|3615.5|3614.5|3613|3612|2986
1646220540000|2022-03-02 11:29:00|3613|3612|3612.5|3611.5|3613|3612|3612|3611.5|1602
1646220550000|2022-03-02 11:29:10|3612|3611|3612|3610.5|3612.5|3611|3612|3610.5|474
1646220560000|2022-03-02 11:29:20|3611.5|3610|3611.5|3611|3611.5|3611|3610.5|3609|125
1646220570000|2022-03-02 11:29:30|3612|3611.5|3613|3611.5|3613|3612|3612|3611|472
1646220580000|2022-03-02 11:29:40|3612|3611|3612.5|3612|3613|3612|3612|3610.5|790
1646220590000|2022-03-02 11:29:50||3611.5||3611||3611.5||3611|142
1646220600000|2022-03-02 11:30:00|3612|3611.5|3611.5|3611|3612.5|3611.5|3611.5|3610|372
1646220610000|2022-03-02 11:30:10|3612|3611.5|3613|3612|3613|3612|3612|3611.5|374
1646220620000|2022-03-02 11:30:20|3612.5||3612.5||3612.5||3612.5||0
1646220630000|2022-03-02 11:30:30|3612|3611.5|3612.5|3611.5|3613|3612|3612|3611|425
1646220640000|2022-03-02 11:30:40|3613|3612|3615|3614|3615|3614|3613|3612|135
1646220650000|2022-03-02 11:30:50|3614.5|3613.5|3615.5|3614|3616|3614.5|3614|3613.5|1
1646220660000|2022-03-02 11:31:00|3616|3614.5|3615.5|3614|3617.5|3616|3614.5|3613.5|20
1646220670000|2022-03-02 11:31:10|3616|3614.5|3615.5|3614.5|3616|3615|3615.5|3614|0
1646220680000|2022-03-02 11:31:20|3615|3614|3614.5|3613.5|3615.5|3614.5|3614.5|3613.5|497
1646220690000|2022-03-02 11:31:30|||||||||20
1646220700000|2022-03-02 11:31:40|3615|3614|3616|3615|3616.5|3615|3615|3614|4134
1646220710000|2022-03-02 11:31:50|3615.5||3616||3616||3615.5||399
1646220720000|2022-03-02 11:32:00|3616.5|3615.5|3617.5|3616.5|3617.5|3616.5|3616.5|3615.5|461
1646220730000|2022-03-02 11:32:10|3618||3617.5||3618||3617.5||14
1646220740000|2022-03-02 11:32:20|3618|3617|3618|3617.5|3620|3619|3618|3617|1272
1646220750000|2022-03-02 11:32:30|3617.5|3616.5|3619|3618|3619.5|3618.5|3617.5|3616.5|642
1646220760000|2022-03-02 11:32:40|3618.5|3617.5|3619|3617.5|3619.5|3618.5|3618|3617|670
1646220770000|2022-03-02 11:32:50|3618.5|3618|3617.5|3616.5|3619|3618|3617.5|3616.5|168
1646220780000|2022-03-02 11:33:00|3618|3617|3618|3617|3618.5|3617.5|3618|3616.5|474
1646220790000|2022-03-02 11:33:10|3617.5|3616.5|3618|3616.5|3618|3617|3617.5|3616.5|608
1646220800000|2022-03-02 11:33:20|3617.5|3617|3617|3616|3618|3617|3616.5|3616|320
1646220810000|2022-03-02 11:33:30|3616.5|3615.5|3617.5|3616.5|3617.5|3616.5|3616|3615|422
1646220820000|2022-03-02 11:33:40|3617|3616|3618|3617|3618|3617|3617|3616|243
1646220830000|2022-03-02 11:33:50|3618.5|3617.5|3619|3618|3619.5|3618.5|3618.5|3617.5|116
1646220840000|2022-03-02 11:34:00|3619.5|3617.5|3617.5|3616|3619.5|3617.5|3617.5|3616|367
1646220850000|2022-03-02 11:34:10|3617|3616.5|3617.5|3616.5|3618.5|3617.5|3617|3616|60
1646220860000|2022-03-02 11:34:20|3618|3617|3618|3617|3618.5|3617.5|3618|3617|260
1646220870000|2022-03-02 11:34:30|3617.5|3616.5|3617.5|3616|3618.5|3617.5|3617.5|3616|957
1646220880000|2022-03-02 11:34:40|3618|3616.5|3617|3616|3618|3617|3617|3616|158
1646220890000|2022-03-02 11:34:50|3617.5|3616.5|3619|3617.5|3619|3618|3617.5|3616|386
1646220900000|2022-03-02 11:35:00||3618||3617.5||3618||3617.5|0
1646220910000|2022-03-02 11:35:10|3618.5|3618|3619|3617.5|3619|3618|3618.5|3617.5|93
1646220920000|2022-03-02 11:35:20|3620|3618|3620|3619|3620|3619|3619.5|3618|199
1646220930000|2022-03-02 11:35:30|3619.5|3618.5|3620|3619|3620|3619|3619.5|3618|410
1646220940000|2022-03-02 11:35:40||3618.5||3618.5||3619||3618.5|7
1646220950000|2022-03-02 11:35:50|3619.5||3619.5||3620||3619.5||0
1646220960000|2022-03-02 11:36:00|3619|3619|3622.5|3621|3622.5|3621.5|3619|3618.5|1308
1646220970000|2022-03-02 11:36:10|3622||3622.5||3622.5||3622||10
1646220980000|2022-03-02 11:36:20|3623|3621.5|3623|3621.5|3623|3621.5|3623|3621.5|0
1646220990000|2022-03-02 11:36:30|3623.5|3622|3622.5|3622|3623.5|3622|3622.5|3622|450
1646221000000|2022-03-02 11:36:40|3622|3621|3622.5|3621.5|3622.5|3621.5|3621.5|3620.5|545
1646221010000|2022-03-02 11:36:50|3622|3621|3620.5|3619.5|3622|3621|3620.5|3619.5|311
1646221020000|2022-03-02 11:37:00|3620|3619|3620|3619|3620|3619.5|3619.5|3618.5|308
1646221030000|2022-03-02 11:37:10|3620.5|3619.5|3621|3620|3621|3620|3620.5|3619.5|0
1646221040000|2022-03-02 11:37:20|3620.5|3619.5|3620.5|3620|3620.5|3620|3620.5|3619|507
1646221050000|2022-03-02 11:37:30|3621||3621||3621||3621||42
1646221060000|2022-03-02 11:37:40|3620.5|3619.5|3620.5|3619|3620.5|3619.5|3620|3619|3
1646221070000|2022-03-02 11:37:50|3621|3619.5|3621.5|3620|3621.5|3620|3621|3619|0
1646221080000|2022-03-02 11:38:00|3621||3621.5||3621.5||3621||14
1646221090000|2022-03-02 11:38:10|3622|3620.5|3621.5|3620.5|3623|3621.5|3621.5|3620|274
1646221100000|2022-03-02 11:38:20|3622|3621|3621.5|3620.5|3622|3621|3621.5|3620.5|1891
1646221110000|2022-03-02 11:38:30|3622|3621|3622.5|3621.5|3622.5|3621.5|3622|3621|31
1646221120000|2022-03-02 11:38:40|3623|3622|3623.5|3622.5|3623.5|3622.5|3623|3622|0
1646221130000|2022-03-02 11:38:50|3624|3622|3624|3623|3624.5|3623.5|3623.5|3622|1394
1646221150000|2022-03-02 11:39:10|3624.5|3623.5|3625|3624|3625|3624|3624.5|3623.5|340
1646221160000|2022-03-02 11:39:20|3624.5|3623|3626|3624.5|3626.5|3625|3624|3623|1101
1646221170000|2022-03-02 11:39:30|3625.5|3625|3626.5|3625.5|3626.5|3625.5|3625.5|3625|230
1646221180000|2022-03-02 11:39:40|3626|3625|3626|3624.5|3626.5|3625|3626|3624.5|659
1646221190000|2022-03-02 11:39:50|3625.5|3625|3625.5|3624.5|3625.5|3625|3625|3624.5|731
1646221200000|2022-03-02 11:40:00|3626|3625|3626|3625|3626|3625|3626|3625|83
1646221210000|2022-03-02 11:40:10|3625.5|3624.5|3624|3622.5|3626|3624.5|3623.5|3622.5|1531
1646221220000|2022-03-02 11:40:20|3623.5||3624||3624||3623.5||1
1646221230000|2022-03-02 11:40:30|3623.5||3623.5||3623.5||3623.5||0
1646221240000|2022-03-02 11:40:40|3624|3623|3625|3623.5|3625|3624|3624|3623|572
1646221250000|2022-03-02 11:40:50|3624.5|3624|3625|3623.5|3625|3624|3624.5|3623.5|0
1646221260000|2022-03-02 11:41:00|3624.5|3623|3623.5|3623|3624.5|3623|3623.5|3623|772
1646221270000|2022-03-02 11:41:10||3622.5||3622.5||3623||3622.5|298
1646221280000|2022-03-02 11:41:20|3623|3622|3622.5|3621.5|3623|3622|3622.5|3621.5|336
1646221290000|2022-03-02 11:41:30|3622|3622|3622.5|3621.5|3623|3622|3622|3621.5|685
1646221300000|2022-03-02 11:41:40|3622|3621|3622.5|3621|3622.5|3621|3622|3621|198
1646221310000|2022-03-02 11:41:50|3622||3622.5||3622.5||3622||0
1646221320000|2022-03-02 11:42:00|3623|3621.5|3622.5|3622|3623.5|3622|3622.5|3621.5|543
1646221330000|2022-03-02 11:42:10|3623|3622.5|3622.5|3621.5|3623.5|3622.5|3622.5|3621.5|1919
1646221350000|2022-03-02 11:42:30|3622|3621|3622|3621|3622.5|3621|3622|3621|20
1646221360000|2022-03-02 11:42:40|3621.5|3620.5|3621|3620.5|3621.5|3621|3621|3620.5|459
1646221370000|2022-03-02 11:42:50|3621.5|3620|3619.5|3618.5|3621.5|3620|3619|3618|1702
1646221380000|2022-03-02 11:43:00|3620|3619|3620.5|3619.5|3620.5|3619.5|3619.5|3618.5|1821
1646221390000|2022-03-02 11:43:10|3620||3620||3620.5||3620||168
1646221400000|2022-03-02 11:43:20|3619.5|3618.5|3618.5|3617|3619.5|3618.5|3618|3616.5|503
1646221410000|2022-03-02 11:43:30|3618||3618||3618||3618||0
1646221420000|2022-03-02 11:43:40|3617.5|3616.5|3615|3614|3617.5|3616.5|3615|3614|1545
1646221430000|2022-03-02 11:43:50|3615.5|3613.5|3615.5|3614.5|3616|3615|3614|3613|1462
1646221440000|2022-03-02 11:44:00|3616|3615|3615.5|3615|3616|3615|3615|3614|1231
1646221450000|2022-03-02 11:44:10|3616|3615.5|3616.5|3615.5|3616.5|3615.5|3616|3615.5|220
1646221460000|2022-03-02 11:44:20|3617|3616|3617.5|3616|3617.5|3616|3617|3616|772
1646221470000|2022-03-02 11:44:30|3617|3616.5|3616.5|3615.5|3618|3617|3616.5|3615.5|705
1646221480000|2022-03-02 11:44:40|3616|3615|3617.5|3616|3617.5|3616|3615.5|3615|249
1646221490000|2022-03-02 11:44:50|3618|3616.5|3618|3616.5|3618|3617|3617.5|3616.5|531
1646221500000|2022-03-02 11:45:00|3617.5|3617|3618|3617|3618|3617|3617.5|3616.5|664
1646221510000|2022-03-02 11:45:10|||||||||62
1646221520000|2022-03-02 11:45:20|3618.5|3617.5|3619.5|3618.5|3619.5|3618.5|3618.5|3617.5|808
1646221530000|2022-03-02 11:45:30|3620.5|3619|3617.5|3616|3620.5|3619.5|3617|3616|1952
1646221540000|2022-03-02 11:45:40|3618|3616.5|3618.5|3617.5|3618.5|3617.5|3617.5|3616|963
1646221550000|2022-03-02 11:45:50|3619||3619||3619||3619||0
1646221560000|2022-03-02 11:46:00||3618||3618||3618.5||3617.5|364
1646221570000|2022-03-02 11:46:10|3619.5|3618.5|3620|3619|3620|3619|3619.5|3618.5|83
1646221600000|2022-03-02 11:46:40|3620.5||3620||3620.5||3620||131
1646221610000|2022-03-02 11:46:50|3620.5|3619.5|3622|3621|3622|3621|3620.5|3619.5|720
1646221620000|2022-03-02 11:47:00|3622.5||3622||3622.5||3622||0
1646221630000|2022-03-02 11:47:10|3621.5|3620.5|3620.5|3619.5|3621.5|3620.5|3620.5|3619.5|1496
1646221640000|2022-03-02 11:47:20|3621|3620|3621|3620|3621|3620.5|3621|3620|6
1646221650000|2022-03-02 11:47:30|3621.5|3620.5|3622.5|3621.5|3623|3622|3621.5|3620.5|1093
1646221660000|2022-03-02 11:47:40|3623|3622|3623|3621.5|3623.5|3622|3622.5|3621.5|0
1646221670000|2022-03-02 11:47:50|3623.5|3622|3623.5|3622|3623.5|3622|3623.5|3622|0
1646221680000|2022-03-02 11:48:00|3623|3621.5|3623|3621.5|3623|3621.5|3623|3621.5|710
1646221690000|2022-03-02 11:48:10|3622.5|3621|3621|3620|3623|3621|3621|3620|769
1646221700000|2022-03-02 11:48:20|3621.5|3620.5|3621.5|3620.5|3622|3621|3621.5|3620.5|1030
1646221710000|2022-03-02 11:48:30|3622|3621|3622|3621|3622.5|3621|3622|3621|212
1646221720000|2022-03-02 11:48:40|||||||||344
1646221730000|2022-03-02 11:48:50|3621.5|3620.5|3622.5|3621|3622.5|3621|3621|3620.5|1178
1646221740000|2022-03-02 11:49:00|3622||3622||3622||3622||0
1646221760000|2022-03-02 11:49:20|3621.5|3620.5|3621|3620|3621.5|3620.5|3621|3620|38
1646221770000|2022-03-02 11:49:30|||||||||456
1646221790000|2022-03-02 11:49:50|||||||||82
1646221800000|2022-03-02 11:50:00|3622|3620.5|3621|3620|3623|3622.5|3621|3620|1246
1646221810000|2022-03-02 11:50:10|3620.5|3619.5|3621|3620|3621|3620|3620|3619.5|307
1646221820000|2022-03-02 11:50:20|3621.5|3620.5|3622|3620.5|3622|3621|3621.5|3620.5|260
1646221830000|2022-03-02 11:50:30|3621.5||3622||3622||3621.5||8
1646221840000|2022-03-02 11:50:40|3621.5|3621|3623|3621.5|3623|3622|3621.5|3621|401
1646221850000|2022-03-02 11:50:50|3622.5|3621|3622|3621|3622.5|3621|3622|3621|42
1646221880000|2022-03-02 11:51:20|3621.5|3620.5|3621|3620|3622|3620.5|3621|3620|427
1646221890000|2022-03-02 11:51:30|3620.5|3619.5|3621|3619.5|3621|3619.5|3620.5|3619.5|0
1646221900000|2022-03-02 11:51:40|3620.5|3620|3621|3619.5|3621|3620|3620.5|3619.5|8
1646221910000|2022-03-02 11:51:50|3621.5|3620|3621.5|3620|3621.5|3620|3621.5|3620|512
1646221920000|2022-03-02 11:52:00|3622|3620.5|3622|3621|3622|3621|3621.5|3620.5|851
1646221930000|2022-03-02 11:52:10|3621.5|3620|3621|3620|3621.5|3620.5|3620.5|3620|1317
1646221940000|2022-03-02 11:52:20|||||||||352
1646221960000|2022-03-02 11:52:40|3620.5|3619.5|3620|3619.5|3620.5|3619.5|3620|3619|51
1646221970000|2022-03-02 11:52:50|3619.5|3619|3619.5|3618.5|3619.5|3619.5|3619.5|3618.5|359
1646221990000|2022-03-02 11:53:10|3619|3618|3619|3618|3619|3618|3619|3618|569
1646222000000|2022-03-02 11:53:20|3618.5||3619||3619||3618.5||0
1646222010000|2022-03-02 11:53:30|3618.5|3617.5|3617.5|3616|3618.5|3618|3617|3616|688
1646222020000|2022-03-02 11:53:40|||||||||35
1646222030000|2022-03-02 11:53:50|3617|3615.5|3617|3615.5|3617|3616|3616|3614.5|254
1646222040000|2022-03-02 11:54:00||3616||3615.5||3616||3615.5|634
1646222050000|2022-03-02 11:54:10|3617.5|3616|3618|3617|3618|3617.5|3617.5|3616|354
1646222070000|2022-03-02 11:54:30|3617.5|3616.5|3618|3617|3618|3617|3617.5|3616.5|59
1646222090000|2022-03-02 11:54:50|||||||||4
1646222100000|2022-03-02 11:55:00|3617.5|3616.5|3617.5|3617|3618|3617|3617|3616|2637
1646222110000|2022-03-02 11:55:10|3617|3616.5|3615|3614|3617|3616.5|3615|3613.5|981
1646222130000|2022-03-02 11:55:30|3614.5|3613.5|3616|3615|3616.5|3615.5|3614|3613|1164
1646222140000|2022-03-02 11:55:40|3616.5|3615.5|3616.5|3615.5|3616.5|3615.5|3616.5|3615.5|0
1646222150000|2022-03-02 11:55:50||3616||3615.5||3616||3615.5|0
1646222170000|2022-03-02 11:56:10|||||||||466
1646222180000|2022-03-02 11:56:20|3616|3615|3616|3615|3616|3615|3616|3615|190
1646222200000|2022-03-02 11:56:40|3616.5|3615.5|3616.5|3615.5|3616.5|3615.5|3616.5|3615.5|102
1646222210000|2022-03-02 11:56:50|3616|3615|3616.5|3615|3616.5|3615|3616|3615|726
1646222220000|2022-03-02 11:57:00||3615.5||3615||3615.5||3615|0
1646222240000|2022-03-02 11:57:20|3616|3615.5|3616.5|3615.5|3616.5|3615.5|3616|3615.5|199
1646222250000|2022-03-02 11:57:30|3617.5|3616|3617|3616.5|3617.5|3616.5|3617|3616|275
1646222260000|2022-03-02 11:57:40||3616||3616||3616||3616|32
1646222270000|2022-03-02 11:57:50|3617.5|3616.5|3618|3617|3618|3617|3617.5|3616.5|192
1646222290000|2022-03-02 11:58:10|3617.5|3616.5|3617.5|3616.5|3617.5|3617|3617|3616.5|317
1646222300000|2022-03-02 11:58:20|3618|3617|3618|3617|3618|3617|3617.5|3617|0
1646222310000|2022-03-02 11:58:30|3619|3617.5|3619.5|3618|3619.5|3618|3619|3617.5|128
1646222320000|2022-03-02 11:58:40|3619|3617.5|3618.5|3617.5|3619|3617.5|3618.5|3617.5|429
1646222330000|2022-03-02 11:58:50|3619|3618|3619|3618|3620|3618.5|3618.5|3618|584
1646222340000|2022-03-02 11:59:00|3618.5|3617.5|3618.5|3617.5|3618.5|3617.5|3618.5|3617.5|67
1646222350000|2022-03-02 11:59:10|3618|3617|3619|3617.5|3619|3617.5|3618|3617|2830
1646222360000|2022-03-02 11:59:20|3619.5|3618|3619|3618.5|3619.5|3618.5|3619|3618|2262
1646222370000|2022-03-02 11:59:30|3619.5|3618|3619|3618|3619.5|3618|3619|3618|495
1646222380000|2022-03-02 11:59:40|3618.5|3618.5|3619.5|3618.5|3619.5|3618.5|3618.5|3618.5|37
1646222390000|2022-03-02 11:59:50||3619||3618.5||3619||3618.5|235
1646222400000|2022-03-02 12:00:00|3620|3619|3621|3620|3621|3620|3620|3618.5|12
1646222410000|2022-03-02 12:00:10|||||||||273
1646222420000|2022-03-02 12:00:20|3621.5|3620.5|3621.5|3620.5|3622|3620.5|3621.5|3620.5|312
1646222440000|2022-03-02 12:00:40|3621|3620|3620.5|3619.5|3621|3620|3620|3619.5|35
1646222450000|2022-03-02 12:00:50|3619.5|3619|3620.5|3619.5|3620.5|3619.5|3619|3618.5|936
1646222460000|2022-03-02 12:01:00|3620|3619|3620|3619|3620|3619|3620|3619|0
1646222470000|2022-03-02 12:01:10|3620.5||3620.5||3620.5||3620.5||32
1646222480000|2022-03-02 12:01:20|3621.5|3619.5|3621.5|3620|3621.5|3620.5|3621.5|3619.5|205
1646222490000|2022-03-02 12:01:30|3621||3621||3621||3621||70
1646222500000|2022-03-02 12:01:40|3620.5|3619.5|3620.5|3619.5|3620.5|3619.5|3620.5|3619.5|32
1646222510000|2022-03-02 12:01:50|3620||3620.5||3620.5||3620||0
1646222520000|2022-03-02 12:02:00|3620|3618.5|3619.5|3618.5|3620|3619|3619.5|3618.5|261
1646222540000|2022-03-02 12:02:20|3620|3619|3620|3619.5|3620|3619.5|3619.5|3618.5|1546
1646222550000|2022-03-02 12:02:30||3619||3619||3619||3618.5|86
1646222560000|2022-03-02 12:02:40||3619.5||3618.5||3619.5||3618.5|471
1646222570000|2022-03-02 12:02:50|3619.5||3619.5||3619.5||3619.5||281
1646222580000|2022-03-02 12:03:00|||||||||5
1646222590000|2022-03-02 12:03:10|3620|3619|3620|3619.5|3620|3619.5|3620|3619|329
1646222610000|2022-03-02 12:03:30|3620.5|3620|3620.5|3619|3622.5|3621|3620.5|3619|1328
1646222620000|2022-03-02 12:03:40|3620|3618.5|3620|3619|3620.5|3619|3619.5|3618.5|454
1646222630000|2022-03-02 12:03:50|||||||||2
1646222640000|2022-03-02 12:04:00|3619.5|3618.5|3619|3618|3620|3619|3618.5|3618|2537
1646222650000|2022-03-02 12:04:10|3618.5|3617.5|3618.5|3617.5|3618.5|3617.5|3618.5|3617.5|0
1646222660000|2022-03-02 12:04:20|3619|3618|3619|3618.5|3619.5|3618.5|3619|3618|191
1646222670000|2022-03-02 12:04:30||3618||3618||3618||3618|0
1646222680000|2022-03-02 12:04:40|3618.5|3617.5|3619|3618|3619|3618|3618|3617|293
1646222690000|2022-03-02 12:04:50|3620|3618.5|3620|3618.5|3620|3619|3619.5|3618.5|406
1646222700000|2022-03-02 12:05:00||3619||3618.5||3619||3618.5|0
1646222710000|2022-03-02 12:05:10|3619.5||3620||3620||3619.5||0
1646222720000|2022-03-02 12:05:20|3619.5||3620||3620||3619||1650
1646222730000|2022-03-02 12:05:30||3619||3619.5||3619.5||3619|358
1646222740000|2022-03-02 12:05:40|3620.5||3620.5||3620.5||3620.5||301
1646222750000|2022-03-02 12:05:50|||||||||515
1646222760000|2022-03-02 12:06:00|3620||3620.5||3620.5||3620||74
1646222770000|2022-03-02 12:06:10|3620||3620.5||3620.5||3620||23
1646222780000|2022-03-02 12:06:20|3621|3620|3621|3620|3621|3620|3620.5|3620|389
1646222790000|2022-03-02 12:06:30|||||||||79
1646222810000|2022-03-02 12:06:50|||||||||217
1646222820000|2022-03-02 12:07:00|3620.5|3619.5|3620.5|3619.5|3620.5|3619.5|3620|3619.5|530
1646222830000|2022-03-02 12:07:10|3621|3620|3621|3620|3621.5|3620|3621|3620|387
1646222840000|2022-03-02 12:07:20|3621.5|3620.5|3622.5|3621.5|3622.5|3621.5|3621.5|3620.5|110
1646222850000|2022-03-02 12:07:30|3623|3622|3623.5|3622|3623.5|3622|3623|3622|2
1646222860000|2022-03-02 12:07:40|3624|3622.5|3624.5|3623.5|3625|3623.5|3624|3622.5|417
1646222880000|2022-03-02 12:08:00|3624|3623|3623.5|3622.5|3624|3623|3623.5|3622.5|154
1646222890000|2022-03-02 12:08:10|3624|3623|3626|3624.5|3626|3624.5|3624|3623|427
1646222900000|2022-03-02 12:08:20|3625.5||3626||3626||3625.5||0
1646222920000|2022-03-02 12:08:40||3625||3625||3625||3625|8
1646222930000|2022-03-02 12:08:50|||||||||100
1646222940000|2022-03-02 12:09:00|3626.5|3625.5|3626|3625|3626.5|3625.5|3626|3625|61
1646222960000|2022-03-02 12:09:20|3625.5|3624.5|3626|3625|3626|3625|3625|3624.5|249
1646222970000|2022-03-02 12:09:30|3626.5|3625.5|3626.5|3626|3626.5|3626|3626.5|3625.5|468
1646222990000|2022-03-02 12:09:50|3627||3627||3627||3627||209
1646223000000|2022-03-02 12:10:00|||||||||2
1646223030000|2022-03-02 12:10:30|3627.5|3626.5|3627|3626|3628|3627.5|3627|3626|1495
1646223040000|2022-03-02 12:10:40|3627.5|3626.5|3627.5|3626.5|3627.5|3626.5|3627.5|3626|32
1646223050000|2022-03-02 12:10:50|3627|3626|3627|3626|3627|3626|3627|3626|108
1646223060000|2022-03-02 12:11:00|3626.5|3625.5|3626|3625|3626.5|3625.5|3626|3625|733
1646223070000|2022-03-02 12:11:10|3625.5|3624.5|3625.5|3624|3625.5|3624.5|3625.5|3624|350
1646223080000|2022-03-02 12:11:20|3626|3624.5|3626|3625|3626|3625|3626|3624.5|0
1646223090000|2022-03-02 12:11:30|3625.5|3624.5|3625|3624|3625.5|3624.5|3625|3624|0
1646223100000|2022-03-02 12:11:40|||||||||405
1646223110000|2022-03-02 12:11:50|3625.5|3624.5|3625.5|3624.5|3625.5|3624.5|3625.5|3624.5|714
1646223120000|2022-03-02 12:12:00|||||||||3
1646223130000|2022-03-02 12:12:10|3626|3625|3626.5|3625.5|3626.5|3626|3626|3625|251
1646223140000|2022-03-02 12:12:20|||||||||76
1646223150000|2022-03-02 12:12:30|3627|3626|3628|3627.5|3628.5|3627.5|3627|3626|562
1646223160000|2022-03-02 12:12:40||3627||3627||3627||3627|24
1646223170000|2022-03-02 12:12:50|3627.5|3626.5|3628|3626.5|3628|3626.5|3627.5|3626.5|35
1646223180000|2022-03-02 12:13:00|3627.5|3627|3628|3626.5|3628|3627|3627.5|3626.5|0
1646223190000|2022-03-02 12:13:10|3627.5|3627|3628|3626.5|3628|3627|3627.5|3626.5|35
1646223200000|2022-03-02 12:13:20||3627||3626.5||3627||3626.5|110
1646223210000|2022-03-02 12:13:30|3629|3627|3628|3627|3629.5|3628|3628|3627|107
1646223250000|2022-03-02 12:14:10|3628.5|3627.5|3628.5|3627.5|3628.5|3628|3628|3627.5|306
1646223280000|2022-03-02 12:14:40|3628|3627|3627.5|3627|3628.5|3627|3627.5|3627|370
1646223290000|2022-03-02 12:14:50|3627|3626.5|3627.5|3626.5|3627.5|3626.5|3627|3626.5|110
1646223300000|2022-03-02 12:15:00|||||||||93
1646223340000|2022-03-02 12:15:40|3627|3626|3627|3626|3627|3626|3627|3625.5|484
1646223370000|2022-03-02 12:16:10|||||||||68
1646223380000|2022-03-02 12:16:20|||||||||278
1646223400000|2022-03-02 12:16:40|3626.5||3626.5||3627||3626.5||292
1646223410000|2022-03-02 12:16:50|||||||||108
1646223420000|2022-03-02 12:17:00|3627|3626.5|3629|3628.5|3629|3628.5|3627|3626|1697
1646223430000|2022-03-02 12:17:10|3630|3629|3630.5|3629|3630.5|3629.5|3629.5|3628.5|260
1646223450000|2022-03-02 12:17:30|3630||3630||3630||3630||79
1646223460000|2022-03-02 12:17:40|3630.5|3629.5|3630.5|3629|3630.5|3630|3629.5|3629|708
1646223470000|2022-03-02 12:17:50|||||||||9
1646223480000|2022-03-02 12:18:00||3629.5||3629.5||3629.5||3629.5|17
1646223490000|2022-03-02 12:18:10|||||||||311
1646223500000|2022-03-02 12:18:20|3630|3629|3629.5|3628.5|3630.5|3629|3628|3627.5|4524
1646223520000|2022-03-02 12:18:40|||||||||87
1646223530000|2022-03-02 12:18:50|3629|3628|3629.5|3628.5|3629.5|3628.5|3629|3628|367
1646223540000|2022-03-02 12:19:00|3630|3629|3632|3631.5|3632|3631.5|3629.5|3629|1411
1646223550000|2022-03-02 12:19:10|||||||||238
1646223560000|2022-03-02 12:19:20|3631.5|3631|3631|3630|3632|3631|3630.5|3630|1425
1646223570000|2022-03-02 12:19:30|3631.5||3631||3631.5||3631||273
1646223590000|2022-03-02 12:19:50||3630.5||3630.5||3630.5||3630.5|317
1646223600000|2022-03-02 12:20:00|3630.5|3630|3629|3628|3630.5|3630|3629|3627.5|1772
1646223610000|2022-03-02 12:20:10|3628.5|3627.5|3628.5|3627.5|3628.5|3627.5|3628.5|3627.5|219
1646223620000|2022-03-02 12:20:20|3628|3627|3628.5|3627|3628.5|3627|3628|3627|23
1646223630000|2022-03-02 12:20:30|3628|3626.5|3627.5|3626|3628|3626.5|3626.5|3626|0
1646223640000|2022-03-02 12:20:40|3627|3625.5|3625.5|3624.5|3627|3625.5|3625.5|3624.5|1126
1646223650000|2022-03-02 12:20:50|3625|3624|3625|3624|3625|3624|3625|3623.5|170
1646223660000|2022-03-02 12:21:00||3623.5||3623.5||3624||3623.5|0
1646223670000|2022-03-02 12:21:10|3624.5||3624.5||3624.5||3624.5||298
1646223690000|2022-03-02 12:21:30|3625|3624|3624|3623|3625.5|3624.5|3624|3623|3635
1646223700000|2022-03-02 12:21:40|3623.5|3622.5|3622|3621|3623.5|3622.5|3622|3621|548
1646223710000|2022-03-02 12:21:50|3621.5|3620.5|3621.5|3621|3621.5|3621|3621.5|3620.5|402
1646223720000|2022-03-02 12:22:00|3622|3620.5|3622|3620.5|3622|3620.5|3622|3620.5|72
1646223730000|2022-03-02 12:22:10|3622.5|3621|3623|3622.5|3623|3622.5|3622|3621|1023
1646223740000|2022-03-02 12:22:20||3622||3622||3622||3622|0
1646223760000|2022-03-02 12:22:40|3622.5|3621.5|3622.5|3621|3622.5|3621.5|3622.5|3621|362
1646223770000|2022-03-02 12:22:50|3622|3621.5|3622|3620.5|3622|3621.5|3622|3620.5|353
1646223780000|2022-03-02 12:23:00|3622.5|3621|3622|3621|3622.5|3621.5|3621.5|3621|0
1646223790000|2022-03-02 12:23:10|3621.5|3620.5|3622.5|3621.5|3622.5|3621.5|3621.5|3620.5|17
1646223810000|2022-03-02 12:23:30|3623.5|3622|3624|3623|3624.5|3623.5|3622.5|3622|536
1646223820000|2022-03-02 12:23:40|3624.5|3623.5|3626|3624.5|3626|3625|3624.5|3623.5|690
1646223830000|2022-03-02 12:23:50||3625||3624.5||3625||3624.5|0
1646223840000|2022-03-02 12:24:00|3625.5|3624|3624|3623|3625.5|3624|3623.5|3623|716
1646223860000|2022-03-02 12:24:20|3624.5|3623.5|3624.5|3623|3625|3624|3624.5|3623|437
1646223870000|2022-03-02 12:24:30|3624||3624||3624||3624||0
1646223890000|2022-03-02 12:24:50|3624.5|3623.5|3624.5|3623.5|3624.5|3623.5|3624.5|3623.5|375
1646223900000|2022-03-02 12:25:00|3625|3624|3625|3624|3625|3624.5|3624.5|3624|328
1646223910000|2022-03-02 12:25:10||3623.5||3623.5||3623.5||3623.5|128
1646223920000|2022-03-02 12:25:20|3624.5||3624.5||3624.5||3624||0
1646223930000|2022-03-02 12:25:30|3624|3623|3624|3623|3624|3623.5|3623.5|3623|445
1646223940000|2022-03-02 12:25:40|3623.5|3622.5|3624|3623|3625|3624.5|3623|3622|4088
1646223950000|2022-03-02 12:25:50|3623.5|3622.5|3622.5|3621.5|3623.5|3622.5|3622|3621|0
1646223960000|2022-03-02 12:26:00|3622|3621|3622|3620.5|3622|3621|3622|3620.5|272
1646223970000|2022-03-02 12:26:10|3621.5|3620|3621.5|3620.5|3621.5|3620.5|3621|3620|73
1646223980000|2022-03-02 12:26:20|3621|3621|3620.5|3619|3621|3621|3620.5|3619|0
1646223990000|2022-03-02 12:26:30|3620|3618.5|3618|3617|3620|3619|3618|3617|5946
1646224000000|2022-03-02 12:26:40|3617.5|3616.5|3616.5|3615|3617.5|3616.5|3616.5|3615|10161
1646224010000|2022-03-02 12:26:50|3616|3615.5|3616.5|3615.5|3616.5|3616|3616|3615.5|729
1646224020000|2022-03-02 12:27:00|3616|3615|3615|3614|3616|3615.5|3614.5|3613.5|1623
1646224030000|2022-03-02 12:27:10|3615.5|3614.5|3615.5|3614|3615.5|3614.5|3615|3614|461
1646224040000|2022-03-02 12:27:20||3615||3615||3615||3615|96
1646224050000|2022-03-02 12:27:30|3615|3614.5|3615|3613.5|3615|3614.5|3615|3613.5|197
1646224060000|2022-03-02 12:27:40|3614.5||3614.5||3614.5||3614.5||0
1646224070000|2022-03-02 12:27:50|3615|3613|3616|3615|3616|3615|3615|3613|2648
1646224080000|2022-03-02 12:28:00|3616.5|3615.5|3617|3616|3617|3616|3616.5|3615.5|473
1646224090000|2022-03-02 12:28:10|3616.5|3615.5|3616.5|3615|3616.5|3615.5|3616.5|3615|27
1646224100000|2022-03-02 12:28:20||3615.5||3615.5||3615.5||3615|0
1646224110000|2022-03-02 12:28:30||3615||3615||3615.5||3615|1025
1646224120000|2022-03-02 12:28:40|3616|3614.5|3614.5|3614|3616|3614.5|3614.5|3614|839
1646224130000|2022-03-02 12:28:50||3613.5||3613.5||3613.5||3613|1
1646224140000|2022-03-02 12:29:00|3614|3613|3614|3613.5|3614.5|3613.5|3614|3612.5|0
1646224150000|2022-03-02 12:29:10|3614.5|3614|3615.5|3614.5|3616|3614.5|3614.5|3613.5|937
1646224160000|2022-03-02 12:29:20|||||||||142
1646224170000|2022-03-02 12:29:30|3615|3614|3614.5|3613.5|3615|3614|3614.5|3613.5|5
1646224180000|2022-03-02 12:29:40|3615|3614|3615|3614|3615.5|3614|3615|3614|36
1646224200000|2022-03-02 12:30:00|3615.5|3614.5|3617|3616|3617|3616|3615|3614.5|947
1646224210000|2022-03-02 12:30:10|||||||||121
1646224220000|2022-03-02 12:30:20|3616.5|3615.5|3614|3613|3616.5|3615.5|3612.5|3612|1346
1646224230000|2022-03-02 12:30:30|3613|3612.5|3611.5|3610.5|3614|3613|3611.5|3610|3773
1646224240000|2022-03-02 12:30:40|3612|3611|3611.5|3610.5|3613|3612|3611|3610.5|2617
1646224250000|2022-03-02 12:30:50|3612|3611|3612|3610.5|3612.5|3611.5|3611|3610.5|462
1646224260000|2022-03-02 12:31:00|3611.5|3610|3610.5|3609.5|3612|3610.5|3610.5|3609.5|1314
1646224270000|2022-03-02 12:31:10|3611|3610|3610.5|3609.5|3611.5|3610.5|3610|3608.5|1114
1646224280000|2022-03-02 12:31:20|3611|3610|3611.5|3610|3612|3610.5|3611|3610|1443
1646224290000|2022-03-02 12:31:30|3610.5|3610.5|3611|3609.5|3611|3610.5|3610.5|3609.5|141
1646224300000|2022-03-02 12:31:40|3610.5|3610|3607.5|3606.5|3611|3610|3607.5|3606|96
1646224310000|2022-03-02 12:31:50|3608|3606|3608.5|3607.5|3608.5|3607.5|3608|3606|170
1646224320000|2022-03-02 12:32:00|3609|3608|3609|3608|3610|3609|3609|3608|1036
1646224330000|2022-03-02 12:32:10|3610|3607.5|3608|3606.5|3610|3608.5|3608|3606|6301
1646224340000|2022-03-02 12:32:20|3607|3606|3607.5|3606|3608|3607|3606.5|3605.5|3986
1646224350000|2022-03-02 12:32:30|3607|3605.5|3606.5|3605.5|3607|3606|3606.5|3605.5|774
1646224360000|2022-03-02 12:32:40|||||||||190
1646224380000|2022-03-02 12:33:00|3607|3606|3607|3606|3607|3606.5|3607|3606|1250
1646224390000|2022-03-02 12:33:10|3608|3606.5|3609.5|3608|3609.5|3608.5|3608|3606.5|796
1646224400000|2022-03-02 12:33:20|3609|3607.5|3609|3607.5|3609|3607.5|3608.5|3607.5|0
1646224410000|2022-03-02 12:33:30|3608.5|3607|3608.5|3607.5|3608.5|3607.5|3608.5|3607|350
1646224420000|2022-03-02 12:33:40|3608|3607|3609|3608|3609|3608|3608|3606.5|269
1646224430000|2022-03-02 12:33:50|||||||||100
1646224440000|2022-03-02 12:34:00||3608.5||3608||3608.5||3608|0
1646224460000|2022-03-02 12:34:20|3608.5|3607.5|3608.5|3607|3608.5|3607.5|3608.5|3607|393
1646224470000|2022-03-02 12:34:30|3608|3606.5|3606.5|3605.5|3608|3606.5|3606.5|3605.5|45
1646224480000|2022-03-02 12:34:40|3606|3605|3606.5|3605.5|3606.5|3605.5|3605.5|3604|310
1646224490000|2022-03-02 12:34:50|3607|3606|3607|3606|3607.5|3606|3607|3606|302
1646224510000|2022-03-02 12:35:10|3607.5|3606.5|3609.5|3608.5|3609.5|3608.5|3607.5|3606.5|1795
1646224520000|2022-03-02 12:35:20|3610|3608|3610|3609|3610|3609.5|3610|3608|223
1646224540000|2022-03-02 12:35:40|3610.5|3609.5|3611|3610|3611|3610|3610.5|3609.5|675
1646224560000|2022-03-02 12:36:00|3611.5|3610.5|3612|3611|3612|3611|3611|3610.5|262
1646224570000|2022-03-02 12:36:10|3611.5|3610.5|3611.5|3610.5|3611.5|3610.5|3611.5|3610.5|162
1646224580000|2022-03-02 12:36:20|3611|3610|3611|3609.5|3611|3610|3611|3609.5|34
1646224590000|2022-03-02 12:36:30|3610.5|3609|3610.5|3609|3610.5|3609.5|3610.5|3609|0
1646224600000|2022-03-02 12:36:40|3610|3608.5|3610|3608.5|3610|3609|3610|3608.5|0
1646224610000|2022-03-02 12:36:50|3609.5|3608|3609.5|3608.5|3609.5|3608.5|3609.5|3608|0
1646224620000|2022-03-02 12:37:00|3610|3609|3609.5|3609|3610|3609|3609.5|3609|851
1646224630000|2022-03-02 12:37:10||3608.5||3608.5||3609||3608.5|210
1646224650000|2022-03-02 12:37:30|||||||||24
1646224660000|2022-03-02 12:37:40|||||||||274
1646224690000|2022-03-02 12:38:10|3610|3609|3611|3610.5|3611|3610.5|3610|3609|1467
1646224700000|2022-03-02 12:38:20|3611.5||3612||3612||3611.5||422
1646224710000|2022-03-02 12:38:30|||||||||83
1646224720000|2022-03-02 12:38:40|||||||||233
1646224730000|2022-03-02 12:38:50|||||||||540
1646224740000|2022-03-02 12:39:00||3611||3610.5||3611||3610.5|0
1646224750000|2022-03-02 12:39:10|3611.5|3611|3611.5|3610.5|3611.5|3611|3611.5|3610.5|0
1646224760000|2022-03-02 12:39:20|3611|3610|3611|3610|3611|3610|3611|3610|1119
1646224770000|2022-03-02 12:39:30|||||||||28
1646224780000|2022-03-02 12:39:40|3611.5|3610.5|3611.5|3610.5|3611.5|3610.5|3611.5|3610.5|109
1646224800000|2022-03-02 12:40:00|3612|3611|3613.5|3613|3614|3613|3611.5|3611|925
1646224810000|2022-03-02 12:40:10|3614||3613.5||3614||3613.5||529
1646224830000|2022-03-02 12:40:30|3613|3612.5|3611.5|3610|3613|3612.5|3611|3610|998
1646224840000|2022-03-02 12:40:40||3610.5||3610.5||3610.5||3610.5|0
1646224850000|2022-03-02 12:40:50|||||||||29
1646224860000|2022-03-02 12:41:00|||||||||254
1646224870000|2022-03-02 12:41:10|3612|3611|3613|3612|3613|3612|3612|3611|927
1646224880000|2022-03-02 12:41:20|3613.5|3612.5|3612.5|3611.5|3613.5|3612.5|3612.5|3611.5|407
1646224890000|2022-03-02 12:41:30|3612|3611|3611.5|3610|3612|3611|3611.5|3610|358
1646224900000|2022-03-02 12:41:40|3611|3610.5|3611|3610.5|3611|3610.5|3611|3610.5|0
1646224910000|2022-03-02 12:41:50|3611.5||3611||3611.5||3611||736
1646224920000|2022-03-02 12:42:00|3612|3611|3612|3611|3612|3611|3612|3611|235
1646224930000|2022-03-02 12:42:10|3612.5|3611.5|3612.5|3611.5|3612.5|3611.5|3612.5|3611.5|0
1646224940000|2022-03-02 12:42:20|3613.5|3612|3613|3612.5|3614|3612.5|3613|3612|206
1646224950000|2022-03-02 12:42:30|||||||||14
1646224960000|2022-03-02 12:42:40||3612||3612||3612||3612|56
1646224970000|2022-03-02 12:42:50|3612.5|3611.5|3612|3611|3612.5|3611.5|3612|3611|277
1646224980000|2022-03-02 12:43:00|3611.5|3610.5|3611|3610|3611.5|3610.5|3611|3610|1
1646224990000|2022-03-02 12:43:10||3610.5||3610.5||3610.5||3610.5|0
1646225000000|2022-03-02 12:43:20|3612|3611|3612|3611|3612|3611|3612|3611|129
1646225020000|2022-03-02 12:43:40||3611.5||3611||3611.5||3611|10
1646225040000|2022-03-02 12:44:00||3610.5||3611||3611||3610.5|0
1646225050000|2022-03-02 12:44:10|3611.5|3610.5|3611|3610|3611.5|3610.5|3611|3610|109
1646225060000|2022-03-02 12:44:20|3610.5|3610.5|3610|3609|3610.5|3610.5|3610|3608.5|126
1646225070000|2022-03-02 12:44:30|3610.5|3609.5|3610.5|3609.5|3610.5|3609.5|3610.5|3609.5|1
1646225080000|2022-03-02 12:44:40|||||||||60
1646225090000|2022-03-02 12:44:50|||||||||18
1646225120000|2022-03-02 12:45:20|||||||||132
1646225150000|2022-03-02 12:45:50||3610||3610||3610||3610|73
1646225160000|2022-03-02 12:46:00|3611|3610.5|3610|3608.5|3611|3610.5|3610|3608.5|635
1646225180000|2022-03-02 12:46:20||3609||3608.5||3609||3608.5|0
1646225190000|2022-03-02 12:46:30|3609.5|3609|3609|3608|3609.5|3609|3609|3608|92
1646225210000|2022-03-02 12:46:50|3609.5|3608.5|3609.5|3608.5|3609.5|3609|3609.5|3608|1057
1646225220000|2022-03-02 12:47:00|3610|3609|3611|3610|3611|3610|3609.5|3609|142
1646225230000|2022-03-02 12:47:10|3611.5|3610.5|3611|3610|3612|3611|3611|3610|247
1646225260000|2022-03-02 12:47:40|3610.5|3609.5|3609.5|3608|3610.5|3609.5|3609.5|3608|844
1646225270000|2022-03-02 12:47:50|3609||3609||3609.5||3609||0
1646225280000|2022-03-02 12:48:00|3608.5||3608.5||3608.5||3608.5||0
1646225290000|2022-03-02 12:48:10|||||||||190
1646225300000|2022-03-02 12:48:20|3609|3608.5|3609.5|3608.5|3609.5|3608.5|3608.5|3608.5|586
1646225310000|2022-03-02 12:48:30|3609|3608|3608.5|3607.5|3609|3608|3608.5|3607.5|2333
1646225330000|2022-03-02 12:48:50|3608|3607|3607|3606|3608|3607|3607|3606|358
1646225340000|2022-03-02 12:49:00|3606.5|3605.5|3606.5|3605.5|3606.5|3605.5|3606.5|3605.5|0
1646225350000|2022-03-02 12:49:10|||||||||70
1646225360000|2022-03-02 12:49:20|3607|3606|3607|3606|3607|3606|3606.5|3606|741
1646225400000|2022-03-02 12:50:00|3607.5|3606.5|3605|3604|3607.5|3606.5|3605|3604|4583
1646225410000|2022-03-02 12:50:10|3605.5|3603.5|3604.5|3603.5|3605.5|3603.5|3604.5|3603.5|1103
1646225420000|2022-03-02 12:50:20|3604|3603|3604|3603|3604|3603|3604|3602.5|40
1646225430000|2022-03-02 12:50:30|3604.5|3603.5|3605|3604.5|3605|3604.5|3604.5|3603|1631
1646225440000|2022-03-02 12:50:40||3604||3604||3604||3604|0
1646225460000|2022-03-02 12:51:00|||||||||184
1646225470000|2022-03-02 12:51:10|3604.5|3603.5|3604.5|3603.5|3604.5|3603.5|3604.5|3603.5|625
1646225480000|2022-03-02 12:51:20||3603||3603||3603||3603|0
1646225490000|2022-03-02 12:51:30|3605|3603.5|3606.5|3605.5|3606.5|3605.5|3605|3603.5|1716
1646225500000|2022-03-02 12:51:40|3606|3605|3606|3605|3606|3605|3606|3605|100
1646225520000|2022-03-02 12:52:00|3606.5|3605.5|3608|3607.5|3608.5|3607.5|3606|3605.5|1582
1646225530000|2022-03-02 12:52:10|3607.5|3607|3607|3606|3607.5|3607|3607|3606|248
1646225550000|2022-03-02 12:52:30|||||||||50
1646225560000|2022-03-02 12:52:40|||||||||60
1646225570000|2022-03-02 12:52:50|||||||||124
1646225580000|2022-03-02 12:53:00|3607.5|3606.5|3609|3607.5|3609|3608|3607.5|3606.5|1597
1646225590000|2022-03-02 12:53:10|3608.5|3608|3608|3607.5|3608.5|3608|3608|3607|1402
1646225600000|2022-03-02 12:53:20||3607||3607.5||3607.5||3607|1
1646225610000|2022-03-02 12:53:30|||||||||275
1646225620000|2022-03-02 12:53:40|3608.5|3608|3609|3608|3609|3608|3608.5|3608|615
1646225640000|2022-03-02 12:54:00|3609.5|3608.5|3609.5|3608.5|3609.5|3608.5|3609|3608|1186
1646225660000|2022-03-02 12:54:20|3610|3609|3610|3609|3610|3609|3609.5|3609|429
1646225670000|2022-03-02 12:54:30|3609.5|3608.5|3609.5|3609|3609.5|3609|3609.5|3608.5|161
1646225680000|2022-03-02 12:54:40|3609|3608|3607.5|3606|3609|3608.5|3607|3606|1463
1646225690000|2022-03-02 12:54:50|3607|3605.5|3606|3605|3607|3605.5|3605.5|3604|666
1646225700000|2022-03-02 12:55:00|3605.5|3604.5|3605.5|3604.5|3605.5|3605|3605|3604.5|450
1646225710000|2022-03-02 12:55:10|||||||||223
1646225730000|2022-03-02 12:55:30|3606|3605|3606|3605|3606|3605|3605.5|3605|1045
1646225740000|2022-03-02 12:55:40|3606.5|3605.5|3606.5|3606|3607|3606|3606|3605.5|672
1646225750000|2022-03-02 12:55:50||3605.5||3605.5||3605.5||3605|300
1646225760000|2022-03-02 12:56:00|3606|3606|3607.5|3606|3607.5|3606|3606|3605|1424
1646225770000|2022-03-02 12:56:10|3607|3606.5|3605.5|3604.5|3607|3606.5|3605|3604.5|1290
1646225800000|2022-03-02 12:56:40|||||||||3
1646225810000|2022-03-02 12:56:50||3605||3604.5||3605||3604.5|0
1646225820000|2022-03-02 12:57:00|3606|3605|3607|3606|3607|3606.5|3606|3605|1279
1646225830000|2022-03-02 12:57:10|3606.5||3607||3607||3606.5||90
1646225840000|2022-03-02 12:57:20|3606|3605.5|3605.5|3604.5|3606|3605.5|3605.5|3604.5|777
1646225870000|2022-03-02 12:57:50|3606.5|3605|3605.5|3605|3606.5|3605.5|3605.5|3605|1879
1646225880000|2022-03-02 12:58:00||3604.5||3604.5||3604.5||3604.5|0
1646225890000|2022-03-02 12:58:10|3605|3604|3604.5|3603.5|3605|3604|3604.5|3603.5|233
1646225900000|2022-03-02 12:58:20|3605|3604|3605|3604|3605|3604.5|3605|3604|739
1646225910000|2022-03-02 12:58:30|3604.5|3603.5|3604.5|3603.5|3605|3604|3604.5|3603.5|16
1646225920000|2022-03-02 12:58:40|3605|3604|3603|3602|3605|3604|3603|3601.5|588
1646225930000|2022-03-02 12:58:50||3601.5||3601.5||3602||3601.5|0
1646225940000|2022-03-02 12:59:00|3602.5|3602|3603|3602|3603|3602|3602|3602|240
1646225950000|2022-03-02 12:59:10|3602.5|3602.5|3603.5|3602|3604|3603|3602.5|3602|883
1646225960000|2022-03-02 12:59:20||3602.5||3602||3602.5||3602|0
1646225970000|2022-03-02 12:59:30|3604|3602.5|3604|3603|3604|3603.5|3604|3602.5|493
1646225990000|2022-03-02 12:59:50|3603.5|3602.5|3603|3601.5|3603.5|3602.5|3603|3601.5|367
1646226000000|2022-03-02 13:00:00|3603.5|3602|3603.5|3602.5|3604|3603|3603|3601.5|874
1646226010000|2022-03-02 13:00:10|3603||3603.5||3603.5||3603||50
1646226020000|2022-03-02 13:00:20|3603||3603||3603||3603||548
1646226030000|2022-03-02 13:00:30|3602.5|3601.5|3603.5|3602|3603.5|3602.5|3602.5|3601.5|468
1646226040000|2022-03-02 13:00:40|3603|3602.5|3602.5|3601.5|3603|3602.5|3602.5|3601.5|218
1646226060000|2022-03-02 13:01:00|3603|3602|3603|3601.5|3603|3602|3603|3601.5|389
1646226070000|2022-03-02 13:01:10|3602.5|3601|3602|3601|3602.5|3601.5|3601.5|3601|487
1646226080000|2022-03-02 13:01:20|3602.5|3601.5|3602.5|3601.5|3602.5|3602|3602.5|3601.5|532
1646226100000|2022-03-02 13:01:40|3602|3602|3601|3600.5|3602|3602|3601|3600.5|1763
1646226110000|2022-03-02 13:01:50||3600||3600||3600.5||3600|319
1646226120000|2022-03-02 13:02:00|||||||||811
1646226130000|2022-03-02 13:02:10|3600.5|3599.5|3601|3600|3601|3600.5|3600|3599.5|6317
1646226140000|2022-03-02 13:02:20|3601.5|3600.5|3601.5|3600.5|3601.5|3600.5|3601|3600.5|1940
1646226150000|2022-03-02 13:02:30|3602|3601|3602.5|3601.5|3602.5|3601.5|3601.5|3601|1467
1646226160000|2022-03-02 13:02:40|3603|3602|3604|3603|3604|3603|3603|3602|439
1646226170000|2022-03-02 13:02:50|3604.5|3603.5|3607|3606|3607.5|3606.5|3604.5|3603.5|2639
1646226190000|2022-03-02 13:03:10|3606.5|3605.5|3606|3605.5|3606.5|3605.5|3606|3605|39
1646226200000|2022-03-02 13:03:20|3606.5|3606|3607.5|3606|3608|3607|3606.5|3606|976
1646226210000|2022-03-02 13:03:30|3607|3605.5|3607.5|3607|3610|3609|3606.5|3605.5|12024
1646226220000|2022-03-02 13:03:40|3607|3606.5|3607|3606|3607|3606.5|3607|3606|552
1646226230000|2022-03-02 13:03:50|3607.5|3606.5|3607|3606|3607.5|3606.5|3607|3606|2266
1646226250000|2022-03-02 13:04:10|3606.5|3605.5|3606.5|3605.5|3606.5|3605.5|3606.5|3605.5|0
1646226260000|2022-03-02 13:04:20|3606|3605|3605.5|3604.5|3606|3605|3605.5|3604.5|541
1646226290000|2022-03-02 13:04:50|||||||||82
1646226300000|2022-03-02 13:05:00|3605|3604|3605|3604|3605|3604|3605|3604|22
1646226310000|2022-03-02 13:05:10|||||||||173
1646226320000|2022-03-02 13:05:20||3604.5||3604||3604.5||3604|26
1646226330000|2022-03-02 13:05:30|||||||||27
1646226340000|2022-03-02 13:05:40|3604.5|3603.5|3603.5|3602.5|3604.5|3603.5|3603.5|3602|776
1646226350000|2022-03-02 13:05:50||3603||3602.5||3603||3602.5|279
1646226360000|2022-03-02 13:06:00|3604|3603|3604|3603.5|3604|3603.5|3603.5|3603|1253
1646226370000|2022-03-02 13:06:10||3603||3603||3603||3603|106
1646226380000|2022-03-02 13:06:20|3604.5|3603.5|3605|3604|3605|3604|3604.5|3603.5|577
1646226410000|2022-03-02 13:06:50||3604.5||3604.5||3604.5||3604.5|0
1646226420000|2022-03-02 13:07:00|3606|3605|3606|3605|3606|3605.5|3606|3605|363
1646226430000|2022-03-02 13:07:10|3605.5|3604.5|3605.5|3604|3605.5|3604.5|3605|3604|0
1646226440000|2022-03-02 13:07:20|3605|3604.5|3606|3605|3606|3605|3605|3604.5|449
1646226460000|2022-03-02 13:07:40|||||||||43
1646226470000|2022-03-02 13:07:50|||||||||15
1646226480000|2022-03-02 13:08:00|3605.5|3604.5|3605|3604|3605.5|3604.5|3605|3604|657
1646226500000|2022-03-02 13:08:20|3605.5|3604.5|3605.5|3604.5|3605.5|3604.5|3605.5|3604.5|537
1646226510000|2022-03-02 13:08:30|3606|3605|3606|3604.5|3606|3605|3606|3604.5|630
1646226520000|2022-03-02 13:08:40||3605||3605||3605||3604.5|0
1646226530000|2022-03-02 13:08:50|3607|3605.5|3607.5|3606.5|3607.5|3606.5|3607|3605.5|32
1646226540000|2022-03-02 13:09:00||3606||3606||3606.5||3606|0
1646226550000|2022-03-02 13:09:10|3607|3605.5|3605.5|3604.5|3607.5|3605.5|3605.5|3604.5|350
1646226570000|2022-03-02 13:09:30||3605||3604.5||3605||3604.5|374
1646226590000|2022-03-02 13:09:50|3606|3605|3606.5|3606|3607|3606|3605.5|3605|377
1646226600000|2022-03-02 13:10:00|3607.5|3606.5|3608.5|3607|3608.5|3607|3607.5|3606.5|3
1646226610000|2022-03-02 13:10:10|3608|3606.5|3608.5|3607|3608.5|3607.5|3608|3606.5|191
1646226620000|2022-03-02 13:10:20|3608|3607.5|3606.5|3605.5|3608|3607.5|3606.5|3605.5|392
1646226630000|2022-03-02 13:10:30|3606|3605|3606|3604.5|3606|3605|3605|3604|509
1646226640000|2022-03-02 13:10:40|3605.5|3604|3606|3605|3606|3605|3605.5|3604|0
1646226650000|2022-03-02 13:10:50||3604.5||3605||3605||3604.5|55
1646226670000|2022-03-02 13:11:10|3606.5|3605.5|3607|3606|3607.5|3606|3606.5|3605.5|630
1646226700000|2022-03-02 13:11:40|||||||||144
1646226710000|2022-03-02 13:11:50|3607.5|3606.5|3608.5|3607.5|3608.5|3607.5|3607.5|3606.5|754
1646226720000|2022-03-02 13:12:00|3609|3608|3610.5|3609.5|3610.5|3609.5|3609|3608|242
1646226730000|2022-03-02 13:12:10|3611|3610|3610|3609|3611|3610|3610|3609|685
1646226740000|2022-03-02 13:12:20||3608.5||3608.5||3608.5||3608.5|217
1646226750000|2022-03-02 13:12:30|3609.5|3607.5|3608.5|3607.5|3609.5|3607.5|3608.5|3607.5|531
1646226760000|2022-03-02 13:12:40|3609|3608|3609|3607.5|3609|3608|3609|3607.5|537
1646226770000|2022-03-02 13:12:50||3608||3608||3608||3608|0
1646226790000|2022-03-02 13:13:10|3609.5|3608.5|3610|3609|3610|3609|3609.5|3608.5|940
1646226800000|2022-03-02 13:13:20|3610.5|3608.5|3613|3612|3613.5|3612|3610.5|3608.5|3988
1646226810000|2022-03-02 13:13:30|3612.5|3611.5|3612.5|3611.5|3612.5|3611.5|3612.5|3611.5|0
1646226820000|2022-03-02 13:13:40||3612||3612||3612||3612|295
1646226830000|2022-03-02 13:13:50|3612|3611.5|3613|3612|3613|3612|3612|3611|182
1646226840000|2022-03-02 13:14:00||3611.5||3612||3612||3611.5|0
1646226870000|2022-03-02 13:14:30|3612.5|3611.5|3611.5|3610.5|3612.5|3611.5|3611.5|3610.5|2201
1646226880000|2022-03-02 13:14:40|3611|3610|3611|3610|3611.5|3610|3611|3610|589
1646226890000|2022-03-02 13:14:50|3610.5||3610.5||3610.5||3610.5||57
1646226900000|2022-03-02 13:15:00||3609||3609.5||3609.5||3609|322
1646226910000|2022-03-02 13:15:10|3610|3609|3610|3609|3610|3609|3610|3609|300
1646226920000|2022-03-02 13:15:20|3609.5|3608.5|3609.5|3608.5|3609.5|3608.5|3609.5|3608.5|336
1646226930000|2022-03-02 13:15:30|3609|3608|3609|3608|3609|3608.5|3609|3608|93
1646226940000|2022-03-02 13:15:40|3609.5|3608.5|3609.5|3608|3609.5|3609|3609|3608|354
1646226950000|2022-03-02 13:15:50|3609||3609||3609||3609||0
1646226960000|2022-03-02 13:16:00|||||||||11
1646226970000|2022-03-02 13:16:10|3609.5|3608.5|3609.5|3608.5|3609.5|3608.5|3609.5|3608.5|394
1646226980000|2022-03-02 13:16:20|3610|3609|3609|3608|3610|3609|3609|3608|810
1646226990000|2022-03-02 13:16:30|3609.5|3608.5|3610|3609|3610|3609|3609|3608.5|485
1646227010000|2022-03-02 13:16:50|3609.5|3608.5|3609.5|3608|3609.5|3608.5|3609.5|3608|680
1646227020000|2022-03-02 13:17:00|3610|3608.5|3610|3609|3610|3609|3609.5|3608.5|224
1646227030000|2022-03-02 13:17:10|3610.5|3609.5|3609.5|3608.5|3611|3609.5|3609.5|3608.5|772
1646227040000|2022-03-02 13:17:20|3609|3608|3608.5|3607.5|3609|3608|3608.5|3607.5|0
1646227050000|2022-03-02 13:17:30|3609.5|3607|3609.5|3608.5|3609.5|3608.5|3609|3607|533
1646227060000|2022-03-02 13:17:40||3608||3608.5||3608.5||3608|85
1646227070000|2022-03-02 13:17:50|3609|3608|3610|3609|3610|3609.5|3609|3608|852
1646227080000|2022-03-02 13:18:00||3608.5||3608.5||3608.5||3608.5|0
1646227090000|2022-03-02 13:18:10|3609.5|3609|3609.5|3608.5|3609.5|3609|3609.5|3608.5|0
1646227100000|2022-03-02 13:18:20||3609||3608.5||3609||3608.5|200
1646227110000|2022-03-02 13:18:30|3610.5|3609|3611|3610|3611|3610|3610.5|3609|101
1646227120000|2022-03-02 13:18:40|||||||||226
1646227130000|2022-03-02 13:18:50||3609.5||3609.5||3609.5||3609.5|0
1646227140000|2022-03-02 13:19:00|3611.5|3610|3612|3611|3612.5|3611.5|3611.5|3609.5|2244
1646227150000|2022-03-02 13:19:10|||||||||12
1646227160000|2022-03-02 13:19:20|||||||||16
1646227170000|2022-03-02 13:19:30|3611.5|3610.5|3611.5|3610.5|3611.5|3610.5|3611.5|3610|222
1646227180000|2022-03-02 13:19:40|3611||3611||3611||3611||0
1646227190000|2022-03-02 13:19:50||3610||3610||3610||3610|109
1646227210000|2022-03-02 13:20:10|3611.5|3610.5|3611.5|3611|3611.5|3611|3611.5|3610|256
1646227220000|2022-03-02 13:20:20|3612|3611.5|3613|3612|3613|3612|3612|3611.5|656
1646227230000|2022-03-02 13:20:30|3613.5|3612.5|3614|3613.5|3614.5|3613.5|3613.5|3612.5|118
1646227240000|2022-03-02 13:20:40|3615|3614|3615|3614|3615.5|3614|3615|3614|0
1646227250000|2022-03-02 13:20:50|3615.5|3614.5|3616|3614.5|3616|3615|3615.5|3614.5|46
1646227260000|2022-03-02 13:21:00||3615||3615||3615||3615|27
1646227270000|2022-03-02 13:21:10|3615.5|3614.5|3615|3614|3615.5|3615|3615|3614|300
1646227300000|2022-03-02 13:21:40|3614.5|3613.5|3613|3612|3614.5|3614|3613|3612|1844
1646227310000|2022-03-02 13:21:50|3612.5|3611.5|3612.5|3611.5|3612.5|3611.5|3612.5|3611.5|21
1646227320000|2022-03-02 13:22:00||3612||3611.5||3612||3611.5|160
1646227350000|2022-03-02 13:22:30|3612|3611|3612|3610.5|3612|3611|3612|3610.5|897
1646227360000|2022-03-02 13:22:40|3611.5|3611|3611.5|3610.5|3612|3611|3611.5|3610.5|322
1646227370000|2022-03-02 13:22:50|||||||||150
1646227380000|2022-03-02 13:23:00|3612|3611|3612.5|3611.5|3612.5|3612|3612|3611|1030
1646227390000|2022-03-02 13:23:10|3612|3611|3612|3610.5|3612|3611|3612|3610.5|0
1646227400000|2022-03-02 13:23:20|3611.5|3610|3610.5|3609.5|3611.5|3610|3610.5|3609|412
1646227410000|2022-03-02 13:23:30|3610|3609|3609.5|3608|3610|3609|3609.5|3608|1
1646227420000|2022-03-02 13:23:40|3609||3609||3609||3609||0
1646227430000|2022-03-02 13:23:50|3609.5|3608.5|3610|3609|3610|3609|3609.5|3608.5|838
1646227440000|2022-03-02 13:24:00|||||||||117
1646227450000|2022-03-02 13:24:10||3608.5||3608.5||3608.5||3608.5|300
1646227460000|2022-03-02 13:24:20||3609||3609||3609||3608.5|0
1646227470000|2022-03-02 13:24:30||3609.5||3609||3609.5||3609|0
1646227480000|2022-03-02 13:24:40|3609.5|3608.5|3609|3608|3609.5|3608.5|3609|3608|254
1646227490000|2022-03-02 13:24:50|||||||||90
1646227500000|2022-03-02 13:25:00|3609.5|3608.5|3609.5|3608.5|3610|3609|3609.5|3608|955
1646227510000|2022-03-02 13:25:10|3609|3608|3609|3608|3609|3608|3609|3608|0
1646227540000|2022-03-02 13:25:40|3608.5|3607.5|3608|3607|3609|3608|3608|3607|1046
1646227550000|2022-03-02 13:25:50|||||||||82
1646227560000|2022-03-02 13:26:00|3608.5|3607.5|3610.5|3609.5|3610.5|3609.5|3608|3607.5|1959
1646227570000|2022-03-02 13:26:10|3610|3609|3610|3609|3610|3609|3610|3609|200
1646227600000|2022-03-02 13:26:40|||||||||486
1646227610000|2022-03-02 13:26:50|3610.5|3609.5|3611|3610|3611|3610.5|3610.5|3609.5|1331
1646227620000|2022-03-02 13:27:00|||||||||47
1646227630000|2022-03-02 13:27:10|3611.5|3611|3612|3611|3612|3611.5|3611.5|3611|880
1646227640000|2022-03-02 13:27:20|3612.5|3611.5|3612.5|3611.5|3612.5|3612|3612.5|3611.5|219
1646227660000|2022-03-02 13:27:40|3612|3611|3611.5|3610.5|3612|3611|3611|3610.5|286
1646227670000|2022-03-02 13:27:50|3611|3610|3610|3609|3611|3610|3610|3609|50
1646227680000|2022-03-02 13:28:00|||||||||136
1646227690000|2022-03-02 13:28:10|3610.5|3609.5|3610.5|3609|3610.5|3609.5|3610|3609|860
1646227700000|2022-03-02 13:28:20|3610|3609.5|3610.5|3609.5|3610.5|3609.5|3610|3609.5|321
1646227710000|2022-03-02 13:28:30|||||||||25
1646227720000|2022-03-02 13:28:40|3610|3609|3611.5|3610.5|3611.5|3610.5|3610|3609|433
1646227730000|2022-03-02 13:28:50|3612|3611|3612|3611|3612|3611|3612|3610.5|113
1646227740000|2022-03-02 13:29:00|3611.5|3610.5|3611.5|3610|3611.5|3610.5|3611|3610|612
1646227750000|2022-03-02 13:29:10|3611||3611||3611||3611||0
1646227760000|2022-03-02 13:29:20|3611.5|3610.5|3611.5|3610.5|3611.5|3611|3611|3610.5|147
1646227780000|2022-03-02 13:29:40|3611|3610|3611|3610|3611|3610|3611|3609.5|0
1646227790000|2022-03-02 13:29:50|3610.5|3609.5|3611|3610|3611|3610|3610.5|3609|159
1646227800000|2022-03-02 13:30:00|3611.5|3610.5|3610.5|3609.5|3612|3611.5|3610|3609|1252
1646227810000|2022-03-02 13:30:10|3611|3610|3613.5|3612.5|3614|3613|3611|3610|941
1646227820000|2022-03-02 13:30:20|3613|3612|3613.5|3612.5|3613.5|3612.5|3611.5|3610.5|899
1646227830000|2022-03-02 13:30:30|3614|3613|3611.5|3610.5|3614|3613|3611.5|3610|399
1646227840000|2022-03-02 13:30:40|3612|3610|3612.5|3611.5|3612.5|3611.5|3612|3610|72
1646227850000|2022-03-02 13:30:50|3612|3611|3610.5|3609|3612|3611|3610|3609|146
1646227860000|2022-03-02 13:31:00|3610|3609.5|3610|3608.5|3611|3609.5|3610|3608.5|354
1646227870000|2022-03-02 13:31:10|3609.5|3608|3610|3609|3610|3609.5|3609|3608|450
1646227880000|2022-03-02 13:31:20|3610.5|3609.5|3612|3610.5|3612.5|3611.5|3610.5|3609.5|223
1646227890000|2022-03-02 13:31:30|3611.5||3611.5||3611.5||3611.5||0
1646227900000|2022-03-02 13:31:40|3611|3610|3611|3610|3611|3610|3611|3610|0
1646227910000|2022-03-02 13:31:50|||||||||27
1646227920000|2022-03-02 13:32:00|3610.5|3610.5|3611|3610|3611|3610.5|3610.5|3609.5|1006
1646227930000|2022-03-02 13:32:10|3610.5|3609.5|3610|3609.5|3610.5|3609.5|3610|3609|16
1646227940000|2022-03-02 13:32:20||3609||3609||3609.5||3608.5|49
1646227950000|2022-03-02 13:32:30|3609.5|3608.5|3609.5|3608.5|3609.5|3608.5|3609.5|3608|130
1646227960000|2022-03-02 13:32:40|3610|3609|3610|3609|3610|3609|3609.5|3609|1111
1646227970000|2022-03-02 13:32:50|3610.5|3608.5|3609.5|3609|3610.5|3609.5|3609.5|3608.5|238
1646227980000|2022-03-02 13:33:00|3609|3608.5|3611.5|3610|3611.5|3610.5|3609|3608.5|774
1646227990000|2022-03-02 13:33:10|3611||3611||3611.5||3611||0
1646228000000|2022-03-02 13:33:20|3611.5||3611.5||3611.5||3611.5||0
1646228010000|2022-03-02 13:33:30||3610.5||3610.5||3610.5||3610.5|70
1646228020000|2022-03-02 13:33:40|3612|3611|3612|3611|3612.5|3611|3612|3611|221
1646228030000|2022-03-02 13:33:50|3611.5|3610|3612|3611|3612|3611|3611|3610|608
1646228040000|2022-03-02 13:34:00|||||||||22
1646228050000|2022-03-02 13:34:10|3611.5|3610.5|3612|3610.5|3612|3610.5|3611.5|3610.5|100
1646228060000|2022-03-02 13:34:20|3611.5|3611|3611.5|3610.5|3611.5|3611.5|3611.5|3610.5|0
1646228070000|2022-03-02 13:34:30|3611|3610|3611|3610|3611|3610|3611|3610|0
1646228090000|2022-03-02 13:34:50|3610.5|3609.5|3611.5|3610.5|3611.5|3611|3610.5|3609.5|471
1646228100000|2022-03-02 13:35:00||3610||3610||3610.5||3610|0
1646228110000|2022-03-02 13:35:10|3612|3610.5|3611|3610|3612.5|3611|3611|3610|498
1646228120000|2022-03-02 13:35:20|3610.5|3609.5|3611|3609.5|3611.5|3610.5|3610|3608.5|1600
1646228130000|2022-03-02 13:35:30|3610.5|3610|3611.5|3610.5|3612|3611|3610.5|3609.5|95
1646228140000|2022-03-02 13:35:40|3611|3610|3611|3610|3611.5|3610|3611|3610|0
1646228150000|2022-03-02 13:35:50|3611.5|3609.5|3610.5|3609.5|3611.5|3610|3610.5|3609.5|837
1646228160000|2022-03-02 13:36:00|3610|3609|3610.5|3609.5|3610.5|3610|3610|3609|482
1646228170000|2022-03-02 13:36:10|3610|3609|3609.5|3608.5|3610.5|3609.5|3609.5|3608|1828
1646228180000|2022-03-02 13:36:20||3608||3608.5||3609||3608|620
1646228190000|2022-03-02 13:36:30||3608||3608.5||3608.5||3608|0
1646228200000|2022-03-02 13:36:40||3608||3609||3609||3608|157
1646228210000|2022-03-02 13:36:50|3610|3608.5|3609|3608|3610|3608.5|3609|3607.5|337
1646228220000|2022-03-02 13:37:00|3608.5|3607.5|3608|3607|3608.5|3607.5|3608|3607|599
1646228240000|2022-03-02 13:37:20|3607.5|3606.5|3607.5|3606.5|3608.5|3607.5|3607.5|3606|655
1646228250000|2022-03-02 13:37:30|3608|3607|3608|3606.5|3609|3608|3607.5|3606.5|201
1646228260000|2022-03-02 13:37:40|3607.5|3607|3608|3607|3608|3607|3607.5|3606.5|0
1646228270000|2022-03-02 13:37:50|3608.5|3607.5|3608.5|3608|3608.5|3608|3608|3607.5|492
1646228280000|2022-03-02 13:38:00|3609|3608.5|3610|3609|3610.5|3609.5|3609|3608.5|1229
1646228310000|2022-03-02 13:38:30|||||||||110
1646228320000|2022-03-02 13:38:40|||||||||207
1646228340000|2022-03-02 13:39:00|3610.5|3609.5|3613|3612.5|3613|3612.5|3610.5|3609.5|332
1646228350000|2022-03-02 13:39:10|3613.5|3612|3613.5|3612.5|3614|3612.5|3613|3612|2
1646228360000|2022-03-02 13:39:20|3613|3612|3612|3611|3613.5|3612.5|3612|3611|677
1646228370000|2022-03-02 13:39:30|||||||||306
1646228380000|2022-03-02 13:39:40|3611.5|3611.5|3613|3612|3613|3612|3611.5|3611|1103
1646228390000|2022-03-02 13:39:50|3613.5|3612.5|3613.5|3612.5|3614|3613|3613.5|3612.5|300
1646228400000|2022-03-02 13:40:00|3613|3612|3613|3612|3613|3612|3613|3612|12
1646228410000|2022-03-02 13:40:10|3613.5|3612.5|3614|3613|3614|3613|3613|3612.5|825
1646228420000|2022-03-02 13:40:20|3613.5|3612.5|3612.5|3611|3613.5|3612.5|3612.5|3611|254
1646228430000|2022-03-02 13:40:30||3611.5||3611||3611.5||3611|0
1646228440000|2022-03-02 13:40:40|3612|3611.5|3612|3611|3612.5|3611.5|3612|3611|402
1646228460000|2022-03-02 13:41:00|3611.5|3610.5|3611.5|3610.5|3611.5|3610.5|3611.5|3610.5|108
1646228470000|2022-03-02 13:41:10|3612|3611|3611.5|3610.5|3612|3611.5|3611.5|3610.5|365
1646228480000|2022-03-02 13:41:20||3610||3610.5||3610.5||3610|424
1646228490000|2022-03-02 13:41:30||3610||3610.5||3610.5||3610|0
1646228500000|2022-03-02 13:41:40|3611|3610|3610.5|3609|3611|3610.5|3610.5|3609|243
1646228510000|2022-03-02 13:41:50|3611|3609.5|3611|3610.5|3611.5|3610.5|3610.5|3609.5|83
1646228520000|2022-03-02 13:42:00|3611.5|3610|3611|3610|3611.5|3610|3611|3610|376
1646228530000|2022-03-02 13:42:10|3610.5|3609.5|3610.5|3609|3610.5|3609.5|3610.5|3609|0
1646228540000|2022-03-02 13:42:20|3610|3609.5|3611|3610.5|3611.5|3610.5|3610|3609.5|1245
1646228550000|2022-03-02 13:42:30|3610.5|3610|3610.5|3609.5|3610.5|3610|3610.5|3609.5|165
1646228570000|2022-03-02 13:42:50||3609||3609.5||3609.5||3609|0
1646228580000|2022-03-02 13:43:00|3611|3610|3610.5|3610|3611|3610|3610.5|3610|267
1646228590000|2022-03-02 13:43:10|3611|3610.5|3611.5|3610.5|3611.5|3610.5|3611|3610.5|417
1646228610000|2022-03-02 13:43:30|3612|3611|3611|3610|3612|3611|3611|3610|604
1646228640000|2022-03-02 13:44:00|3610.5|3609.5|3610|3609|3610.5|3609.5|3610|3609|782
1646228660000|2022-03-02 13:44:20|3610.5|3609.5|3611|3610.5|3611|3610.5|3610.5|3609|855
1646228670000|2022-03-02 13:44:30|3611.5|3611|3612|3611|3612|3611|3611|3611|141
1646228680000|2022-03-02 13:44:40|3612.5|3611.5|3612.5|3611.5|3612.5|3611.5|3612.5|3611.5|53
1646228690000|2022-03-02 13:44:50||3612||3612||3612||3612|0
1646228700000|2022-03-02 13:45:00|3613|3612.5|3614.5|3613.5|3614.5|3613.5|3612.5|3612|628
1646228710000|2022-03-02 13:45:10|3614|3613|3615|3614|3615|3614.5|3613.5|3612.5|1591
1646228720000|2022-03-02 13:45:20|3615.5|3614.5|3615.5|3614.5|3616|3614.5|3615.5|3614.5|83
1646228730000|2022-03-02 13:45:30|3615|3614|3615|3614.5|3615|3614.5|3615|3614|0
1646228740000|2022-03-02 13:45:40||3614||3614||3614||3614|0
1646228750000|2022-03-02 13:45:50|3614.5|3613.5|3614|3613.5|3614.5|3613.5|3614|3613|442
1646228760000|2022-03-02 13:46:00|3613.5|3613|3614|3613|3614|3613|3613.5|3612.5|378
1646228770000|2022-03-02 13:46:10|3613.5|3612.5|3613|3612|3613.5|3612.5|3613|3612|247
1646228780000|2022-03-02 13:46:20|3612.5|3611|3612|3611|3612.5|3611.5|3612|3611|251
1646228790000|2022-03-02 13:46:30|3611.5|3610.5|3611.5|3610.5|3611.5|3610.5|3611.5|3610|0
1646228800000|2022-03-02 13:46:40|3611|3610|3610|3609|3611|3610|3609.5|3609|2935
1646228810000|2022-03-02 13:46:50|3610.5|3609.5|3611|3610|3611|3610|3610.5|3609.5|1148
1646228820000|2022-03-02 13:47:00|3610.5|3609.5|3610|3608.5|3610.5|3609.5|3609|3608|38
1646228830000|2022-03-02 13:47:10||3609||3608.5||3609||3608.5|0
1646228840000|2022-03-02 13:47:20|3609.5|3608|3609|3608|3609.5|3608.5|3609|3608|260
1646228850000|2022-03-02 13:47:30|3608.5|3607.5|3608|3607|3608.5|3607.5|3608|3607|1367
1646228860000|2022-03-02 13:47:40|3607.5|3606.5|3608|3607|3608|3607|3606.5|3606|594
1646228870000|2022-03-02 13:47:50|3608.5|3607.5|3609|3608|3609|3608|3608.5|3607.5|556
1646228890000|2022-03-02 13:48:10|3609.5|3608.5|3609.5|3608.5|3610|3609|3609.5|3608|384
1646228900000|2022-03-02 13:48:20|3610|3609|3610.5|3609|3610.5|3609.5|3609.5|3609|198
1646228910000|2022-03-02 13:48:30|3610|3608.5|3610.5|3609|3610.5|3609|3609.5|3608.5|0
1646228930000|2022-03-02 13:48:50|3611|3609.5|3611.5|3610.5|3611.5|3610.5|3610.5|3609|0
1646228940000|2022-03-02 13:49:00|3611|3610|3610|3608.5|3611|3610|3610|3608.5|21
1646228950000|2022-03-02 13:49:10|3609.5|3608|3610.5|3609|3610.5|3609.5|3609.5|3608|451
1646228960000|2022-03-02 13:49:20||3609.5||3609.5||3609.5||3609.5|0
1646228970000|2022-03-02 13:49:30|3610|3609|3610|3609|3610|3609|3610|3609|140
1646228980000|2022-03-02 13:49:40|3609.5|3609.5|3609.5|3608|3609.5|3609.5|3609.5|3608|329
1646228990000|2022-03-02 13:49:50|3609|3608.5|3609|3608|3609|3608.5|3609|3608|0
1646229000000|2022-03-02 13:50:00|3609.5|3608.5|3610|3609|3610|3609|3609|3608|755
1646229010000|2022-03-02 13:50:10|3610.5|3609.5|3611.5|3610|3611.5|3610.5|3610.5|3609.5|83
1646229020000|2022-03-02 13:50:20||3610.5||3610.5||3610.5||3610|68
1646229030000|2022-03-02 13:50:30|3612|3611|3612|3610.5|3612|3611.5|3612|3610.5|426
1646229040000|2022-03-02 13:50:40|3612.5|3611|3613.5|3612.5|3613.5|3612.5|3612.5|3611|1462
1646229050000|2022-03-02 13:50:50|||||||||74
1646229060000|2022-03-02 13:51:00|3614|3613|3614|3612.5|3614.5|3613|3613.5|3612.5|0
1646229070000|2022-03-02 13:51:10|3613.5|3613|3613|3612|3613.5|3613|3612.5|3611.5|2239
1646229080000|2022-03-02 13:51:20|3612.5|3611.5|3613|3612|3613|3612.5|3612.5|3611.5|94
1646229090000|2022-03-02 13:51:30|3612.5|3612.5|3612|3611.5|3613|3612.5|3612|3610.5|5071
1646229100000|2022-03-02 13:51:40|3611.5|3611|3611|3610|3611.5|3611|3611|3610|826
1646229110000|2022-03-02 13:51:50|3610.5|3610.5|3609.5|3608.5|3610.5|3610.5|3609.5|3608.5|1330
1646229120000|2022-03-02 13:52:00|3610|3609|3610|3609|3610|3609|3610|3609|900
1646229130000|2022-03-02 13:52:10|3609.5|3608.5|3610|3609|3610|3609|3609.5|3608.5|0
1646229140000|2022-03-02 13:52:20|3609.5||3610||3610||3609.5||21
1646229160000|2022-03-02 13:52:40|3610.5|3609.5|3609|3607.5|3611|3610|3609|3607.5|2372
1646229170000|2022-03-02 13:52:50||3608||3607.5||3608||3607.5|0
1646229180000|2022-03-02 13:53:00|3608.5||3608.5||3608.5||3608||0
1646229190000|2022-03-02 13:53:10|3608|3607|3608.5|3607.5|3608.5|3607.5|3607.5|3606.5|1200
1646229200000|2022-03-02 13:53:20|3608|3607|3608|3607|3608|3607|3608|3607|0
1646229210000|2022-03-02 13:53:30|3607.5|3606.5|3606|3605|3608|3606.5|3606|3605|731
1646229220000|2022-03-02 13:53:40|3606.5|3605.5|3607|3606|3607|3606|3606.5|3605.5|34
1646229230000|2022-03-02 13:53:50|3606.5|3605.5|3606.5|3605.5|3607|3605.5|3606.5|3605|174
1646229240000|2022-03-02 13:54:00|3607|3606|3607|3606|3607|3606|3607|3606|114
1646229250000|2022-03-02 13:54:10|3606.5|3605.5|3605|3604|3606.5|3605.5|3605|3604|386
1646229260000|2022-03-02 13:54:20||3603.5||3603.5||3604||3603.5|145
1646229270000|2022-03-02 13:54:30|3604.5|3603|3604.5|3603|3604.5|3603|3604.5|3603|84
1646229280000|2022-03-02 13:54:40|3605|3603.5|3605.5|3604.5|3605.5|3604.5|3605|3603|813
1646229290000|2022-03-02 13:54:50|3605|3604|3605|3603.5|3605.5|3604|3604.5|3603.5|21
1646229300000|2022-03-02 13:55:00|3604.5|3603|3604|3603|3604.5|3603|3604|3603|649
1646229310000|2022-03-02 13:55:10|3603.5|3602.5|3603.5|3602|3603.5|3602.5|3603|3602|56
1646229320000|2022-03-02 13:55:20|3603||3603||3603.5||3603||28
1646229350000|2022-03-02 13:55:50|3603.5|3602.5|3604|3603|3604|3603|3603.5|3602|367
1646229360000|2022-03-02 13:56:00|3603.5|3602.5|3604|3603|3604|3603|3603.5|3602.5|0
1646229370000|2022-03-02 13:56:10|3603.5|3602.5|3603.5|3602|3603.5|3602.5|3603.5|3602|0
1646229380000|2022-03-02 13:56:20|3603|3601.5|3602|3601|3603|3602|3602|3601|1004
1646229390000|2022-03-02 13:56:30|||||||||18
1646229410000|2022-03-02 13:56:50|3602.5|3601.5|3604|3603|3604|3603|3602|3601.5|839
1646229420000|2022-03-02 13:57:00|3603.5|3602.5|3603.5|3602.5|3603.5|3602.5|3603.5|3602.5|18
1646229430000|2022-03-02 13:57:10|3604|3603|3604.5|3603.5|3604.5|3603.5|3604|3603|214
1646229440000|2022-03-02 13:57:20|||||||||43
1646229470000|2022-03-02 13:57:50|3604||3604||3604||3604||139
1646229480000|2022-03-02 13:58:00|3603.5|3602.5|3604|3603|3604|3603|3603.5|3602.5|501
1646229490000|2022-03-02 13:58:10|3604.5|3603.5|3606|3605|3606|3605|3604.5|3603.5|1494
1646229500000|2022-03-02 13:58:20|3605.5|3604|3605|3604|3605.5|3604|3605|3604|21
1646229520000|2022-03-02 13:58:40|3605.5|3604.5|3605.5|3604.5|3605.5|3604.5|3605.5|3604.5|951
1646229540000|2022-03-02 13:59:00|3606|3605|3606.5|3605.5|3607|3605.5|3606|3605|861
1646229560000|2022-03-02 13:59:20|3606|3605|3606|3605|3606|3605|3606|3605|128
1646229570000|2022-03-02 13:59:30|3605.5|3604.5|3605|3604|3605.5|3604.5|3605|3604|1382
1646229580000|2022-03-02 13:59:40||3603.5||3604||3604||3603.5|1
1646229590000|2022-03-02 13:59:50|3605.5|3604.5|3605|3604|3605.5|3604.5|3605|3603.5|958
1646229600000|2022-03-02 14:00:00|3605.5|3604.5|3605.5|3604.5|3605.5|3604.5|3605|3604.5|1638
1646229610000|2022-03-02 14:00:10|||||||||12
1646229620000|2022-03-02 14:00:20|||||||||71
1646229630000|2022-03-02 14:00:30|3606|3605|3606.5|3605|3606.5|3605|3606|3605|365
1646229640000|2022-03-02 14:00:40|3606||3606.5||3606.5||3606||171
1646229650000|2022-03-02 14:00:50|3606||3606.5||3606.5||3606||0
1646229660000|2022-03-02 14:01:00|3607|3605.5|3608|3606.5|3608.5|3607|3606.5|3605.5|1342
1646229670000|2022-03-02 14:01:10|3607.5|3606|3607.5|3606.5|3607.5|3606.5|3607|3606|563
1646229680000|2022-03-02 14:01:20|3607|3606|3606.5|3605.5|3607|3606|3606.5|3605.5|778
1646229690000|2022-03-02 14:01:30||3606||3605.5||3606||3605.5|0
1646229720000|2022-03-02 14:02:00|||||||||190
1646229730000|2022-03-02 14:02:10|3607|3606|3609|3608|3609.5|3608|3607|3606|888
1646229740000|2022-03-02 14:02:20|3609.5|3608.5|3611.5|3610|3611.5|3610|3609.5|3608.5|457
1646229750000|2022-03-02 14:02:30|3612|3610.5|3612.5|3611|3612.5|3611|3612|3610.5|0
1646229760000|2022-03-02 14:02:40|3612|3610.5|3612|3610.5|3612|3611|3611|3610|904
1646229770000|2022-03-02 14:02:50||3611||3611||3611||3611|13
1646229780000|2022-03-02 14:03:00|3611.5|3610.5|3611.5|3610.5|3612|3611|3611.5|3610.5|1187
1646229790000|2022-03-02 14:03:10|3612|3611|3612|3611|3612|3611|3611.5|3611|620
1646229800000|2022-03-02 14:03:20|3612.5|3611.5|3613|3611.5|3613|3611.5|3612.5|3611.5|605
1646229810000|2022-03-02 14:03:30|3612.5||3612.5||3613||3612.5||0
1646229820000|2022-03-02 14:03:40|||||||||422
1646229830000|2022-03-02 14:03:50|3613|3612|3613.5|3612|3613.5|3612|3613|3612|228
1646229840000|2022-03-02 14:04:00|3613||3613.5||3613.5||3613||0
1646229850000|2022-03-02 14:04:10|3613||3613||3613||3613||500
1646229860000|2022-03-02 14:04:20|3612.5|3611.5|3613|3612|3613|3612|3612|3611.5|1603
1646229870000|2022-03-02 14:04:30|3612.5|3611.5|3612.5|3611.5|3612.5|3611.5|3612.5|3611.5|100
1646229890000|2022-03-02 14:04:50|3613|3612|3613|3612.5|3613.5|3612.5|3612.5|3612|2104
1646229900000|2022-03-02 14:05:00|||||||||350
1646229910000|2022-03-02 14:05:10|3612.5|3612|3612.5|3611.5|3612.5|3612|3612.5|3611.5|219
1646229920000|2022-03-02 14:05:20|3613|3612|3613|3612|3613|3612|3613|3612|0
1646229930000|2022-03-02 14:05:30|||||||||184
1646229940000|2022-03-02 14:05:40|3613.5|3612.5|3615|3614|3615|3614|3613.5|3612.5|2737
1646229950000|2022-03-02 14:05:50|3615.5|3614.5|3617|3616.5|3617|3616.5|3615.5|3614.5|1226
1646229960000|2022-03-02 14:06:00|3617.5||3617.5||3618||3617.5||78
1646229970000|2022-03-02 14:06:10|3618|3616|3615.5|3614.5|3618|3616|3615.5|3614.5|1735
1646229980000|2022-03-02 14:06:20||3614||3614.5||3614.5||3614|0
1646229990000|2022-03-02 14:06:30|3615|3614|3615|3614|3615|3614|3615|3614|474
1646230000000|2022-03-02 14:06:40|3615.5||3615.5||3615.5||3615.5||300
1646230010000|2022-03-02 14:06:50|3615||3615||3615||3615||0
1646230020000|2022-03-02 14:07:00|3615.5|3614.5|3617|3615.5|3617|3615.5|3615.5|3614.5|1416
1646230030000|2022-03-02 14:07:10|3617.5|3616|3619.5|3618|3619.5|3618|3617.5|3616|48
1646230040000|2022-03-02 14:07:20|3620|3618.5|3618|3617|3620|3618.5|3618|3617|721
1646230050000|2022-03-02 14:07:30||3617.5||3617.5||3617.5||3617.5|0
1646230060000|2022-03-02 14:07:40|3618.5|3618.5|3618.5|3617.5|3620|3618.5|3618.5|3617.5|446
1646230070000|2022-03-02 14:07:50|3618|3617|3617.5|3616.5|3618|3617|3617.5|3616.5|0
1646230080000|2022-03-02 14:08:00||3616||3616||3616||3616|61
1646230090000|2022-03-02 14:08:10|3617|3615.5|3617.5|3616.5|3617.5|3616.5|3616.5|3615.5|574
1646230100000|2022-03-02 14:08:20|||||||||137
1646230110000|2022-03-02 14:08:30|3618|3617|3617.5|3616.5|3618|3617|3617.5|3616.5|521
1646230120000|2022-03-02 14:08:40|3618||3617.5||3618||3617.5||0
1646230130000|2022-03-02 14:08:50|3617|3616|3617|3616|3617.5|3616|3617|3616|336
1646230140000|2022-03-02 14:09:00|3617.5||3616.5||3617.5||3616.5||185
1646230150000|2022-03-02 14:09:10|3617||3617||3617||3617||30
1646230160000|2022-03-02 14:09:20|3617.5|3616.5|3617.5|3616.5|3618|3616.5|3617.5|3616.5|281
1646230170000|2022-03-02 14:09:30|3617||3617||3617||3617||1
1646230180000|2022-03-02 14:09:40|3617.5|3617|3618|3617|3618|3617|3617.5|3617|452
1646230190000|2022-03-02 14:09:50|3617.5|3616.5|3617.5|3616.5|3617.5|3616.5|3617|3616|1876
1646230200000|2022-03-02 14:10:00|3618||3617.5||3618||3617.5||111
1646230210000|2022-03-02 14:10:10|3618||3617.5||3618||3617.5||0
1646230230000|2022-03-02 14:10:30|||||||||100
1646230240000|2022-03-02 14:10:40|3618|3617|3618|3617|3618|3617|3617.5|3616.5|279
1646230250000|2022-03-02 14:10:50|3617.5|3616.5|3616|3615|3617.5|3616.5|3616|3615|330
1646230260000|2022-03-02 14:11:00|3616.5|3615.5|3618|3616.5|3618|3616.5|3616|3615.5|491
1646230280000|2022-03-02 14:11:20|3618.5|3617|3620|3618.5|3621|3619.5|3618.5|3617|3005
1646230290000|2022-03-02 14:11:30|3619.5|3617.5|3619|3617.5|3620|3617.5|3619|3617.5|19
1646230300000|2022-03-02 14:11:40|3618.5||3618.5||3618.5||3618.5||0
1646230310000|2022-03-02 14:11:50|3618|3617|3617.5|3616.5|3618|3617|3617.5|3616.5|202
1646230320000|2022-03-02 14:12:00|||||||||16
1646230330000|2022-03-02 14:12:10|||||||||47
1646230360000|2022-03-02 14:12:40|3617|3616|3616.5|3615.5|3617|3616|3616.5|3615.5|268
1646230370000|2022-03-02 14:12:50|3616|3615|3616.5|3615|3616.5|3615|3616|3615|22
1646230380000|2022-03-02 14:13:00|3616|3615.5|3616.5|3615.5|3616.5|3615.5|3616|3615.5|0
1646230390000|2022-03-02 14:13:10|3616|3615|3615.5|3614|3616|3615|3615.5|3614|1009
1646230400000|2022-03-02 14:13:20||3614.5||3614||3614.5||3614|0
1646230410000|2022-03-02 14:13:30|3615|3613.5|3614.5|3613.5|3615.5|3614|3614.5|3613.5|561
1646230430000|2022-03-02 14:13:50|3614|3612.5|3614|3612.5|3614|3613|3613.5|3612.5|941
1646230440000|2022-03-02 14:14:00|3613.5|3613|3614.5|3613|3614.5|3614|3613.5|3613|723
1646230450000|2022-03-02 14:14:10||3613.5||3613.5||3613.5||3613.5|0
1646230460000|2022-03-02 14:14:20|3615|3614|3617|3615.5|3617|3615.5|3615|3614|1142
1646230470000|2022-03-02 14:14:30|3617.5|3616|3618|3616.5|3618|3616.5|3617.5|3616|582
1646230480000|2022-03-02 14:14:40|3617.5|3616|3617|3616|3618|3616|3617|3616|0
1646230490000|2022-03-02 14:14:50|3616.5||3617||3617||3616.5||0
1646230500000|2022-03-02 14:15:00|3616.5|3615.5|3616.5|3615|3616.5|3615.5|3616|3615|522
1646230510000|2022-03-02 14:15:10|3616|3615.5|3616.5|3615|3616.5|3615.5|3616|3615|0
1646230520000|2022-03-02 14:15:20||3615.5||3615.5||3615.5||3615.5|0
1646230530000|2022-03-02 14:15:30|3617|3616|3618|3616.5|3618|3617|3617|3616|376
1646230540000|2022-03-02 14:15:40|3617.5|3617|3618.5|3617.5|3618.5|3617.5|3617.5|3617|285
1646230550000|2022-03-02 14:15:50|3618|3617|3618|3616.5|3618|3617|3618|3616.5|264
1646230560000|2022-03-02 14:16:00|3617.5|3616|3616.5|3615.5|3618|3616|3616.5|3615.5|76
1646230570000|2022-03-02 14:16:10|3617|3616|3617.5|3616.5|3617.5|3616.5|3617|3616|494
1646230580000|2022-03-02 14:16:20|3618||3618||3618||3618||0
1646230590000|2022-03-02 14:16:30|3618.5|3617|3618.5|3617.5|3619.5|3618|3618|3617|3164
1646230600000|2022-03-02 14:16:40|3618|3617|3618|3617|3618.5|3617|3618|3617|370
1646230610000|2022-03-02 14:16:50|3617.5|3616.5|3618.5|3617.5|3619|3617.5|3616.5|3615.5|4509
1646230620000|2022-03-02 14:17:00|3619|3618|3618|3616.5|3619|3618|3617.5|3616.5|524
1646230630000|2022-03-02 14:17:10|3617.5||3618||3618||3617.5||750
1646230640000|2022-03-02 14:17:20|3617.5|3617|3618.5|3617.5|3618.5|3617.5|3617.5|3616.5|303
1646230650000|2022-03-02 14:17:30|3618|3617|3618.5|3617|3618.5|3617|3618|3617|64
1646230660000|2022-03-02 14:17:40|3618|3616|3617|3615.5|3618|3616|3616.5|3615.5|213
1646230670000|2022-03-02 14:17:50||3616||3616||3616.5||3615.5|425
1646230680000|2022-03-02 14:18:00|||||||||243
1646230690000|2022-03-02 14:18:10|3616.5|3615.5|3616|3614.5|3617|3615.5|3616|3614.5|654
1646230700000|2022-03-02 14:18:20|3616.5|3615|3616.5|3615|3616.5|3615|3616.5|3615|0
1646230710000|2022-03-02 14:18:30|3617|3615.5|3616.5|3615|3617|3616.5|3616.5|3615|798
1646230720000|2022-03-02 14:18:40|3617|3615.5|3617|3616|3617|3616|3617|3615.5|76
1646230730000|2022-03-02 14:18:50||3615.5||3615.5||3615.5||3615.5|0
1646230740000|2022-03-02 14:19:00|3616.5|3616|3619|3618|3619|3618|3616.5|3616|1720
1646230750000|2022-03-02 14:19:10|3618.5|3617.5|3618.5|3618|3618.5|3618.5|3618.5|3617.5|650
1646230760000|2022-03-02 14:19:20|||||||||109
1646230770000|2022-03-02 14:19:30|3618|3617.5|3618|3616.5|3618|3617.5|3618|3616.5|77
1646230780000|2022-03-02 14:19:40|3617.5|3617|3616.5|3615.5|3618|3617|3616.5|3615.5|3445
1646230790000|2022-03-02 14:19:50|3616|3615|3615.5|3614|3616.5|3615|3615.5|3614|0
1646230800000|2022-03-02 14:20:00|3615||3615||3615.5||3615||0
1646230810000|2022-03-02 14:20:10|3615.5|3614.5|3615|3614|3615.5|3614.5|3615|3614|459
1646230820000|2022-03-02 14:20:20|3614.5|3613.5|3614.5|3614|3615|3614.5|3614|3613.5|180
1646230830000|2022-03-02 14:20:30|3614|3613.5|3614|3613|3614.5|3613.5|3614|3613|120
1646230840000|2022-03-02 14:20:40|3614.5|3613.5|3615|3614|3615.5|3614.5|3614.5|3613.5|141
1646230850000|2022-03-02 14:20:50|3615.5||3615.5||3615.5||3615.5||69
1646230860000|2022-03-02 14:21:00|3616|3614.5|3615|3614.5|3616|3615|3615|3614.5|432
1646230870000|2022-03-02 14:21:10|3614.5|3614|3614|3613.5|3614.5|3614|3614|3613.5|189
1646230880000|2022-03-02 14:21:20|3614.5|3614|3615|3614|3615|3614.5|3614.5|3614|2199
1646230900000|2022-03-02 14:21:40|3615.5|3614.5|3615.5|3614.5|3615.5|3614.5|3615.5|3614.5|988
1646230910000|2022-03-02 14:21:50|3616|3615|3618.5|3617.5|3618.5|3617.5|3616|3615|999
1646230920000|2022-03-02 14:22:00|||||||||164
1646230930000|2022-03-02 14:22:10|3618|3617|3617.5|3616.5|3618|3617.5|3617.5|3616.5|1575
1646230950000|2022-03-02 14:22:30|3617|3616|3616.5|3615.5|3617|3616|3616.5|3615.5|2027
1646230960000|2022-03-02 14:22:40|3616||3616.5||3616.5||3616||208
1646230970000|2022-03-02 14:22:50|3617|3616|3617.5|3616.5|3617.5|3616.5|3617|3616|585
1646230980000|2022-03-02 14:23:00|3618|3617|3618|3617.5|3618.5|3617.5|3618|3617|706
1646230990000|2022-03-02 14:23:10|3618.5||3618.5||3618.5||3618.5||0
1646231000000|2022-03-02 14:23:20|3619|3618|3619|3618|3619|3618|3619|3618|241
1646231010000|2022-03-02 14:23:30|3618.5|3617.5|3617.5|3616.5|3618.5|3617.5|3617.5|3616.5|576
1646231030000|2022-03-02 14:23:50|3617|3616|3617|3616|3617|3616|3617|3616|196
1646231040000|2022-03-02 14:24:00|3616.5|3615.5|3616|3614.5|3616.5|3615.5|3615.5|3614.5|1522
1646231050000|2022-03-02 14:24:10|3615.5|3615|3615.5|3614.5|3615.5|3615|3615.5|3614.5|0
1646231070000|2022-03-02 14:24:30|3616|3615|3615.5|3614|3616|3615|3615.5|3614|761
1646231080000|2022-03-02 14:24:40|3615||3615||3615||3615||0
1646231090000|2022-03-02 14:24:50|||||||||550
1646231100000|2022-03-02 14:25:00|3615.5|3614.5|3617.5|3616|3617.5|3616.5|3615.5|3614.5|588
1646231110000|2022-03-02 14:25:10|3617||3617||3617.5||3617||0
1646231120000|2022-03-02 14:25:20|3617.5|3616.5|3617.5|3616.5|3617.5|3616.5|3617.5|3616.5|110
1646231130000|2022-03-02 14:25:30||3617||3616.5||3617||3616.5|0
1646231150000|2022-03-02 14:25:50|3618|3617|3618|3616.5|3618|3617|3618|3616.5|927
1646231160000|2022-03-02 14:26:00|3617.5|3616|3617|3615.5|3617.5|3616|3616.5|3615.5|3806
1646231170000|2022-03-02 14:26:10|3616.5|3616|3616.5|3615.5|3617|3616|3616.5|3615.5|55
1646231180000|2022-03-02 14:26:20|||||||||28
1646231190000|2022-03-02 14:26:30|||||||||14
1646231210000|2022-03-02 14:26:50|3616|3616|3616.5|3615.5|3616.5|3616|3616|3615.5|346
1646231220000|2022-03-02 14:27:00|3616|3616|3617|3616|3617|3616|3616|3616|548
1646231230000|2022-03-02 14:27:10|3616.5|3615.5|3616.5|3615.5|3616.5|3615.5|3616.5|3615.5|1375
1646231240000|2022-03-02 14:27:20|3617|3616|3616.5|3615.5|3617|3616|3616.5|3615.5|1483
1646231250000|2022-03-02 14:27:30|||||||||44
1646231260000|2022-03-02 14:27:40|3617|3616|3616.5|3615.5|3617|3616|3616.5|3615.5|78
1646231280000|2022-03-02 14:28:00|||||||||2418
1646231290000|2022-03-02 14:28:10|3616||3616||3616.5||3616||3026
1646231300000|2022-03-02 14:28:20|3615.5|3615|3617|3616|3617|3616|3615.5|3614.5|1409
1646231310000|2022-03-02 14:28:30|3617.5|3616.5|3619.5|3618.5|3619.5|3618.5|3617.5|3616.5|2191
1646231320000|2022-03-02 14:28:40|3620|3619|3620|3618.5|3621.5|3620.5|3620|3618.5|1118
1646231330000|2022-03-02 14:28:50|3619.5||3620||3620||3619.5||0
1646231340000|2022-03-02 14:29:00|3620.5|3619|3620|3618.5|3620.5|3619.5|3620|3618.5|56
1646231350000|2022-03-02 14:29:10|3620.5|3619|3620.5|3619.5|3620.5|3620|3620.5|3619|260
1646231370000|2022-03-02 14:29:30|3620|3619|3620|3619|3620|3619.5|3620|3618.5|0
1646231380000|2022-03-02 14:29:40|3619.5|3618.5|3619|3618|3619.5|3618.5|3619|3618|0
1646231390000|2022-03-02 14:29:50|3618.5|3617.5|3618|3617|3618.5|3617.5|3618|3617|903
1646231400000|2022-03-02 14:30:00|3618.5|3617.5|3620|3619|3620|3619|3618.5|3617.5|2593
1646231410000|2022-03-02 14:30:10|3620.5|3619.5|3623.5|3622|3624|3622.5|3620.5|3619.5|1746
1646231420000|2022-03-02 14:30:20|3623|3623|3623.5|3622|3624.5|3623.5|3623|3622|820
1646231430000|2022-03-02 14:30:30|3623|3621.5|3623.5|3622.5|3623.5|3622.5|3622|3621.5|671
1646231440000|2022-03-02 14:30:40|3624.5|3622|3623.5|3622.5|3624.5|3623.5|3623.5|3622|376
1646231450000|2022-03-02 14:30:50|3624|3623|3623|3622|3624|3623|3623|3622|248
1646231460000|2022-03-02 14:31:00|3623.5|3622.5|3623|3621.5|3623.5|3622.5|3622.5|3621.5|352
1646231470000|2022-03-02 14:31:10|3622.5||3622||3622.5||3622||184
1646231480000|2022-03-02 14:31:20|3621.5|3621|3619|3618|3622|3621|3619|3618|2219
1646231490000|2022-03-02 14:31:30|3618.5|3617.5|3617.5|3616.5|3618.5|3617.5|3617.5|3616.5|459
1646231500000|2022-03-02 14:31:40|3618|3617|3617.5|3617|3618|3617.5|3617|3616|3275
1646231510000|2022-03-02 14:31:50|3617|3616.5|3617|3616.5|3617|3616.5|3617|3616.5|521
1646231520000|2022-03-02 14:32:00|3616.5|3616|3617.5|3616.5|3617.5|3616.5|3616|3615|806
1646231530000|2022-03-02 14:32:10|3618|3617|3620|3618.5|3620.5|3619.5|3618|3617|1237
1646231540000|2022-03-02 14:32:20|3619.5|3619|3619.5|3618.5|3619.5|3619|3619.5|3618.5|0
1646231550000|2022-03-02 14:32:30|3619|3618|3618.5|3617.5|3619|3618|3617.5|3616.5|1560
1646231560000|2022-03-02 14:32:40|3618|3617|3618|3617|3618|3617.5|3617.5|3616.5|202
1646231570000|2022-03-02 14:32:50|3617.5|3616.5|3616.5|3615.5|3617.5|3616.5|3616.5|3615|537
1646231580000|2022-03-02 14:33:00|3616|3615|3614|3612.5|3616.5|3615|3613.5|3612.5|1341
1646231590000|2022-03-02 14:33:10|3614.5|3613|3615.5|3614.5|3615.5|3614.5|3614.5|3612.5|366
1646231600000|2022-03-02 14:33:20|3616|3614|3615.5|3614|3616|3614.5|3615.5|3614|122
1646231610000|2022-03-02 14:33:30|3614.5||3615||3615.5||3614.5||222
1646231620000|2022-03-02 14:33:40|3614.5|3613|3614.5|3613.5|3615|3614|3614|3613|379
1646231630000|2022-03-02 14:33:50||3613||3613||3613||3613|0
1646231640000|2022-03-02 14:34:00|3614|3612|3614|3613|3614|3613|3613|3612|1695
1646231650000|2022-03-02 14:34:10|3613.5|3613.5|3615.5|3615|3616|3615|3613.5|3613.5|2953
1646231660000|2022-03-02 14:34:20|3616|3615.5|3617|3616|3617|3616|3616|3615.5|1469
1646231670000|2022-03-02 14:34:30|3616.5|3615|3617|3615.5|3617|3616|3615|3614|330
1646231680000|2022-03-02 14:34:40|3617.5|3616|3618|3616.5|3618.5|3617|3617|3616|1383
1646231690000|2022-03-02 14:34:50|3618.5|3617|3620|3619|3620|3619|3618.5|3617|1216
1646231700000|2022-03-02 14:35:00|3620.5|3619.5|3621.5|3620.5|3621.5|3620.5|3620.5|3619.5|2388
1646231710000|2022-03-02 14:35:10|3621|3620|3622|3621|3622.5|3621|3621|3620|268
1646231720000|2022-03-02 14:35:20|3623|3621.5|3623|3622|3623|3622|3622.5|3621|298
1646231730000|2022-03-02 14:35:30|||||||||226
1646231740000|2022-03-02 14:35:40|3622.5|3621.5|3622.5|3621.5|3622.5|3622|3622.5|3621.5|693
1646231750000|2022-03-02 14:35:50|3622|3621|3621.5|3620.5|3622|3621|3620.5|3619.5|562
1646231760000|2022-03-02 14:36:00|3621|3620|3620.5|3619|3621.5|3620.5|3620.5|3619|7143
1646231770000|2022-03-02 14:36:10|3620|3619.5|3619.5|3619|3620.5|3619.5|3619.5|3618|266
1646231780000|2022-03-02 14:36:20|3620|3619.5|3621|3620|3621|3620|3620|3619.5|542
1646231790000|2022-03-02 14:36:30|3620.5||3621||3621||3620.5||1712
1646231800000|2022-03-02 14:36:40|3620.5|3621|3622|3621|3622.5|3621.5|3620.5|3620|1341
1646231810000|2022-03-02 14:36:50|3622.5|3621.5|3623|3621.5|3623|3621.5|3622.5|3621|58
1646231820000|2022-03-02 14:37:00|3623.5|3622|3624|3623|3624|3623|3623|3621.5|1754
1646231830000|2022-03-02 14:37:10|3623.5|3622.5|3622.5|3621|3623.5|3622.5|3622.5|3621|132
1646231840000|2022-03-02 14:37:20|3622|3621.5|3620.5|3619|3622|3621.5|3620.5|3619|1377
1646231850000|2022-03-02 14:37:30|3620|3619.5|3622|3620.5|3622.5|3620.5|3620|3619.5|2612
1646231860000|2022-03-02 14:37:40|3621.5|3621|3623|3622|3623|3622|3621.5|3621|429
1646231870000|2022-03-02 14:37:50|3623.5|3622.5|3623.5|3622.5|3624.5|3624|3623|3622.5|572
1646231880000|2022-03-02 14:38:00|3623|3622|3623.5|3622.5|3623.5|3622.5|3623|3622|452
1646231890000|2022-03-02 14:38:10|3624|3623|3623.5|3623|3624|3623|3623.5|3622|275
1646231900000|2022-03-02 14:38:20|3624|3623.5|3624|3623|3625.5|3624.5|3624|3623|8385
1646231910000|2022-03-02 14:38:30|3623.5|3622.5|3622|3620.5|3623.5|3622.5|3622|3620.5|824
1646231920000|2022-03-02 14:38:40||3621.5||3621||3621.5||3620.5|243
1646231930000|2022-03-02 14:38:50|3622.5|3621.5|3623|3621.5|3623|3621.5|3622|3621.5|480
1646231940000|2022-03-02 14:39:00||3622||3622||3622||3622|108
1646231950000|2022-03-02 14:39:10|3622.5|3622.5|3622.5|3622|3624|3622.5|3622.5|3622|3767
1646231960000|2022-03-02 14:39:20|3622|3621.5|3622.5|3621.5|3622.5|3621.5|3622|3621.5|588
1646231970000|2022-03-02 14:39:30|3622|3622|3623.5|3622.5|3623.5|3623|3622|3622|1942
1646231980000|2022-03-02 14:39:40|3623|3623|3621.5|3620|3624|3623|3620.5|3620|4437
1646231990000|2022-03-02 14:39:50|3622|3620.5|3625|3623.5|3625|3623.5|3622|3620.5|1088
1646232000000|2022-03-02 14:40:00|3624.5|3624|3624|3622.5|3625|3624|3624|3622.5|191
1646232010000|2022-03-02 14:40:10||3623||3622.5||3623||3622.5|0
1646232020000|2022-03-02 14:40:20|3625|3623|3624|3623|3625|3624|3624|3622.5|1706
1646232030000|2022-03-02 14:40:30|3624.5|3623.5|3624.5|3623.5|3625|3623.5|3624.5|3623.5|171
1646232040000|2022-03-02 14:40:40|3625|3624|3625|3624|3625|3624|3625|3623.5|211
1646232050000|2022-03-02 14:40:50|3624.5|3624.5|3623.5|3622.5|3624.5|3624.5|3623.5|3622.5|1368
1646232060000|2022-03-02 14:41:00|3624.5|3623|3625|3624|3625|3624|3624|3623|1310
1646232070000|2022-03-02 14:41:10|3625.5|3624.5|3624|3623|3625.5|3624.5|3623.5|3622.5|2178
1646232080000|2022-03-02 14:41:20|3624.5|3623.5|3622.5|3621|3624.5|3624|3622.5|3621|2324
1646232090000|2022-03-02 14:41:30|3623|3621.5|3624|3623|3624|3623|3623|3621.5|365
1646232100000|2022-03-02 14:41:40|3623.5|3622.5|3622|3620.5|3623.5|3622.5|3622|3620.5|2750
1646232110000|2022-03-02 14:41:50|3621.5|3621|3621|3620|3622|3621|3621|3619.5|1629
1646232120000|2022-03-02 14:42:00|3621.5|3620.5|3622|3620.5|3622.5|3621.5|3621|3620.5|1980
1646232130000|2022-03-02 14:42:10|3621.5||3621.5||3621.5||3621.5||200
1646232140000|2022-03-02 14:42:20|3621|3620|3619.5|3618.5|3621|3620|3618.5|3617.5|2211
1646232150000|2022-03-02 14:42:30|3620|3619|3621|3620|3621.5|3620.5|3620|3619|1687
1646232160000|2022-03-02 14:42:40|3621.5|3620.5|3622.5|3622|3622.5|3622|3621.5|3620.5|616
1646232170000|2022-03-02 14:42:50|3623|3621.5|3623|3622|3624.5|3623.5|3623|3621.5|1674
1646232180000|2022-03-02 14:43:00|||||||||316
1646232190000|2022-03-02 14:43:10|3622.5|3622.5|3623.5|3623|3624|3623|3621.5|3621|1395
1646232200000|2022-03-02 14:43:20|3624|3623.5|3625|3624|3626|3624.5|3623.5|3623.5|296
1646232210000|2022-03-02 14:43:30|3624.5|3623.5|3625|3624|3626|3625|3624.5|3623|4888
1646232220000|2022-03-02 14:43:40|3624.5|3623.5|3624|3623|3625|3624|3624|3623|359
1646232230000|2022-03-02 14:43:50|3623.5|3622.5|3623|3622|3624|3623|3623|3621.5|422
1646232240000|2022-03-02 14:44:00|3622.5|3621.5|3623|3622|3623|3622|3622|3621|1782
1646232250000|2022-03-02 14:44:10|3622.5|3621.5|3622|3621|3622.5|3621.5|3622|3621|120
1646232260000|2022-03-02 14:44:20|3621.5|3620.5|3621.5|3620|3621.5|3620.5|3621|3620|62
1646232270000|2022-03-02 14:44:30|3621||3621||3621||3621||0
1646232280000|2022-03-02 14:44:40|||||||||256
1646232290000|2022-03-02 14:44:50|3620.5|3619.5|3620.5|3619.5|3620.5|3619.5|3620|3619.5|469
1646232300000|2022-03-02 14:45:00|3621|3619|3622|3621.5|3622.5|3621.5|3621|3619|1015
1646232310000|2022-03-02 14:45:10|3622.5|3621|3622|3620.5|3623|3622|3622|3620.5|196
1646232320000|2022-03-02 14:45:20|3622.5|3621|3623|3622|3623|3622|3622.5|3621|315
1646232330000|2022-03-02 14:45:30|3623.5|3622.5|3624|3623|3624|3623|3623.5|3622|1534
1646232350000|2022-03-02 14:45:50|3624.5|3623.5|3624|3622.5|3625|3624|3624|3622.5|395
1646232360000|2022-03-02 14:46:00|3623.5|3623|3623.5|3622.5|3623.5|3623|3623.5|3622|751
1646232370000|2022-03-02 14:46:10|3623|3622|3622.5|3621.5|3623|3622|3622.5|3621.5|311
1646232380000|2022-03-02 14:46:20|3621.5|3621|3621.5|3620|3622.5|3621|3621.5|3620|110
1646232390000|2022-03-02 14:46:30|3621|3620.5|3622|3620.5|3622|3621|3621|3620.5|286
1646232400000|2022-03-02 14:46:40|3622.5|3621|3624|3623|3624|3623|3622.5|3621|981
1646232410000|2022-03-02 14:46:50|3624.5|3623.5|3626.5|3625|3626.5|3625|3624.5|3623.5|1451
1646232420000|2022-03-02 14:47:00|3627|3626|3630.5|3629|3630.5|3629.5|3627|3625.5|1986
1646232430000|2022-03-02 14:47:10|3630|3629.5|3632.5|3631|3632.5|3631|3630|3629|334
1646232440000|2022-03-02 14:47:20|3632|3630.5|3631.5|3630.5|3632.5|3630.5|3631.5|3630.5|152
1646232450000|2022-03-02 14:47:30|3631|3631|3632|3631|3632|3631|3631|3631|78
1646232460000|2022-03-02 14:47:40|3631.5|3630.5|3632|3631|3632|3631|3631|3629.5|706
1646232470000|2022-03-02 14:47:50|3632.5|3631.5|3633.5|3632|3633.5|3632|3632.5|3631.5|29
1646232480000|2022-03-02 14:48:00|3634|3632.5|3632.5|3632|3634|3632.5|3632.5|3631|336
1646232490000|2022-03-02 14:48:10|3633|3632.5|3633.5|3632.5|3635.5|3634|3633|3632|953
1646232500000|2022-03-02 14:48:20|3634|3633|3634.5|3633.5|3635|3634|3633.5|3632.5|348
1646232510000|2022-03-02 14:48:30|3635|3634|3636|3635|3636|3635.5|3635|3634|854
1646232530000|2022-03-02 14:48:50|3637|3634.5|3637|3635.5|3637.5|3636|3637|3634.5|102
1646232540000|2022-03-02 14:49:00|3636.5|3635|3636|3635|3636.5|3635|3635.5|3635|603
1646232550000|2022-03-02 14:49:10|3636.5|3635.5|3636.5|3635|3637|3636|3636|3635|96
1646232560000|2022-03-02 14:49:20|3636||3636||3636||3635.5||300
1646232570000|2022-03-02 14:49:30|3637|3635.5|3636.5|3635.5|3637|3635.5|3636|3635|105
1646232580000|2022-03-02 14:49:40|3636||3636.5||3636.5||3636||48
1646232590000|2022-03-02 14:49:50|3637|3636|3638|3637|3640|3638.5|3637|3635.5|1686
1646232600000|2022-03-02 14:50:00|3638.5|3637.5|3639.5|3638.5|3639.5|3638.5|3638.5|3637.5|140
1646232610000|2022-03-02 14:50:10|3640|3639|3636.5|3635|3640|3639|3636.5|3635|1992
1646232620000|2022-03-02 14:50:20|3637|3635.5|3637|3636|3637.5|3636|3636.5|3635|908
1646232630000|2022-03-02 14:50:30|3636.5|3635.5|3636.5|3635|3637|3636|3635|3634|650
1646232640000|2022-03-02 14:50:40|3637|3635.5|3638|3637|3638.5|3637|3637|3635|489
1646232650000|2022-03-02 14:50:50|3638.5|3637.5|3638|3637|3638.5|3637.5|3638|3637|101
1646232660000|2022-03-02 14:51:00|3638.5|3637.5|3639|3638|3639.5|3638|3638|3637.5|174
1646232670000|2022-03-02 14:51:10|3640|3639|3638.5|3637|3641|3639|3638.5|3637|1198
1646232680000|2022-03-02 14:51:20|3638|3636.5|3637|3635.5|3638|3636.5|3637|3635.5|212
1646232690000|2022-03-02 14:51:30|3637.5|3636.5|3637.5|3636|3637.5|3636.5|3637|3635.5|442
1646232700000|2022-03-02 14:51:40|3638|3636.5|3639.5|3638.5|3639.5|3638.5|3638|3636.5|1026
1646232710000|2022-03-02 14:51:50|3640|3638|3639.5|3638|3640|3638.5|3639.5|3638|0
1646232720000|2022-03-02 14:52:00|3639|3638.5|3640|3639|3640|3639|3639|3638|848
1646232730000|2022-03-02 14:52:10|3640.5|3639.5|3639.5|3639|3641.5|3640|3639.5|3638|1025
1646232740000|2022-03-02 14:52:20|3640.5|3638.5|3641.5|3641|3641.5|3641|3640|3638.5|146
1646232750000|2022-03-02 14:52:30|3642|3640.5|3640.5|3639|3642.5|3640.5|3638|3637.5|5037
1646232760000|2022-03-02 14:52:40|3641|3639.5|3641.5|3640|3641.5|3640|3641|3639.5|482
1646232770000|2022-03-02 14:52:50|3641|3640.5|3642|3640.5|3642|3641|3641|3640.5|130
1646232780000|2022-03-02 14:53:00|3641.5|3640|3642|3640.5|3642|3640.5|3640.5|3639.5|445
1646232790000|2022-03-02 14:53:10|3641.5|3639.5|3641|3640|3641.5|3640|3640.5|3639.5|174
1646232800000|2022-03-02 14:53:20|3641.5|3640.5|3641.5|3640|3641.5|3640.5|3641.5|3640|141
1646232810000|2022-03-02 14:53:30|3641||3641||3641.5||3641||0
1646232820000|2022-03-02 14:53:40||3640.5||3640||3640.5||3640|25
1646232830000|2022-03-02 14:53:50|3641.5|3640.5|3642.5|3641|3642.5|3641|3641.5|3640|176
1646232840000|2022-03-02 14:54:00|3643|3641.5|3643.5|3642.5|3643.5|3643|3642.5|3641|1484
1646232850000|2022-03-02 14:54:10|3644.5|3643|3642.5|3641.5|3644.5|3643.5|3642.5|3641.5|36
1646232860000|2022-03-02 14:54:20|3643|3642|3643.5|3642|3643.5|3642|3643|3642|0
1646232870000|2022-03-02 14:54:30|3643|3642.5|3641.5|3640|3643|3642.5|3641.5|3640|861
1646232880000|2022-03-02 14:54:40|3641|3639.5|3640|3639|3641|3639.5|3640|3639|546
1646232890000|2022-03-02 14:54:50|3639.5|3639.5|3640.5|3639.5|3640.5|3639.5|3639.5|3639.5|478
1646232900000|2022-03-02 14:55:00|3641|3640|3639.5|3639|3641.5|3640|3639.5|3638.5|720
1646232910000|2022-03-02 14:55:10|3640|3638.5|3640|3638.5|3640|3638.5|3640|3638.5|18
1646232920000|2022-03-02 14:55:20||3639||3639||3639||3639|0
1646232930000|2022-03-02 14:55:30|3640.5|3639.5|3639.5|3638|3640.5|3639.5|3638.5|3638|1158
1646232940000|2022-03-02 14:55:40|3640|3638.5|3639.5|3638.5|3640|3639|3639|3638|142
1646232950000|2022-03-02 14:55:50|3639|3638|3638.5|3637.5|3639|3638|3638.5|3637.5|41
1646232960000|2022-03-02 14:56:00|3638|3637|3637|3636.5|3638|3637|3637|3636|280
1646232970000|2022-03-02 14:56:10|3636.5|3636|3636.5|3635.5|3636.5|3636|3636.5|3635.5|31
1646232980000|2022-03-02 14:56:20|3636|3635|3635.5|3634.5|3636.5|3636|3635.5|3634.5|1141
1646232990000|2022-03-02 14:56:30|3636.5|3635|3636.5|3635|3636.5|3635|3636|3635|345
1646233000000|2022-03-02 14:56:40|3637|3635.5|3636.5|3635.5|3637|3636|3636.5|3635|635
1646233010000|2022-03-02 14:56:50|3636|3635|3634.5|3633.5|3636|3635|3634.5|3633|1383
1646233020000|2022-03-02 14:57:00|3635|3634|3635|3634|3635.5|3634.5|3634.5|3633.5|822
1646233030000|2022-03-02 14:57:10|3634.5|3633.5|3633.5|3632.5|3634.5|3633.5|3633.5|3632.5|309
1646233040000|2022-03-02 14:57:20|3633|3632|3633|3632|3633|3632|3633|3631.5|391
1646233050000|2022-03-02 14:57:30|3632.5|3631.5|3632|3631|3632.5|3631.5|3632|3631|395
1646233060000|2022-03-02 14:57:40||3631.5||3631.5||3631.5||3631.5|0
1646233070000|2022-03-02 14:57:50|3632.5|3631|3633.5|3632.5|3634.5|3633|3632.5|3631|1156
1646233080000|2022-03-02 14:58:00|3634||3634||3634||3634||0
1646233090000|2022-03-02 14:58:10|3634.5|3633|3634|3633.5|3634.5|3633.5|3634|3633|92
1646233100000|2022-03-02 14:58:20|3635|3634|3634|3633|3635.5|3634|3634|3633|324
1646233110000|2022-03-02 14:58:30|3634.5|3633.5|3633.5|3633|3634.5|3633.5|3633.5|3632.5|585
1646233120000|2022-03-02 14:58:40|3634|3632.5|3635.5|3634|3635.5|3634.5|3634|3632.5|19
1646233140000|2022-03-02 14:59:00|3636|3634.5|3635.5|3634.5|3636|3635|3635.5|3634|590
1646233150000|2022-03-02 14:59:10|3636|3634|3636|3635|3636.5|3635|3636|3634|24
1646233160000|2022-03-02 14:59:20|3635.5|3634.5|3635.5|3634.5|3635.5|3634.5|3635.5|3634|314
1646233170000|2022-03-02 14:59:30|3635|3634|3634.5|3633.5|3635|3634|3634.5|3633.5|458
1646233180000|2022-03-02 14:59:40|3634|3633|3634|3632.5|3634|3633.5|3633.5|3632.5|2487
1646233190000|2022-03-02 14:59:50|3633.5|3633|3632.5|3631|3633.5|3633|3632|3631|740
1646233200000|2022-03-02 15:00:00|3633|3631.5|3632.5|3632|3633.5|3632.5|3632.5|3631|1798
1646233210000|2022-03-02 15:00:10|3633|3631|3634|3633|3634|3633|3633|3631|1727
1646233220000|2022-03-02 15:00:20|3634.5|3633.5|3635.5|3634|3635.5|3634|3634.5|3633.5|729
1646233230000|2022-03-02 15:00:30|3636|3634.5|3635.5|3634|3636|3634.5|3635.5|3634|129
1646233240000|2022-03-02 15:00:40|3635|3634.5|3635|3634|3635|3634.5|3635|3634|80
1646233250000|2022-03-02 15:00:50|3635.5|3634.5|3635|3634|3635.5|3634.5|3635|3634|97329
1646233260000|2022-03-02 15:01:00|3635.5|3634.5|3636|3635|3636.5|3635.5|3635.5|3634|473
1646233270000|2022-03-02 15:01:10|3636.5|3635.5|3636.5|3635|3637.5|3636.5|3636.5|3635|984
1646233280000|2022-03-02 15:01:20|3637|3635.5|3637.5|3636.5|3637.5|3636.5|3636|3635|97389
1646233290000|2022-03-02 15:01:30|3638|3637|3638.5|3637|3638.5|3637.5|3638|3636.5|194153
1646233300000|2022-03-02 15:01:40|3639|3637.5|3639.5|3638.5|3639.5|3638.5|3638.5|3637.5|1722
1646233310000|2022-03-02 15:01:50|3640|3639|3641.5|3640|3641.5|3640|3640|3639|1351
1646233320000|2022-03-02 15:02:00|3641|3639|3640.5|3639|3641|3639|3640|3639|168
1646233330000|2022-03-02 15:02:10|3641.5|3639.5|3641.5|3640.5|3641.5|3640.5|3640.5|3639|4
1646233340000|2022-03-02 15:02:20|3642|3640|3642.5|3641|3642.5|3641|3642|3640|131
1646233350000|2022-03-02 15:02:30|3643|3641.5|3642|3641|3643|3641.5|3642|3641|0
1646233360000|2022-03-02 15:02:40|3643|3641.5|3643.5|3642|3644|3642|3643|3641.5|3
1646233370000|2022-03-02 15:02:50|3643|3641.5|3644.5|3643.5|3644.5|3643.5|3642|3641.5|2414
1646233380000|2022-03-02 15:03:00|3644|3642.5|3643|3642|3644|3643.5|3643|3642|1046
1646233390000|2022-03-02 15:03:10|3642.5|3642.5|3644|3643.5|3644.5|3643.5|3642.5|3642.5|640
1646233400000|2022-03-02 15:03:20|3644.5|3644|3646.5|3645|3646.5|3645|3644.5|3643.5|0
1646233410000|2022-03-02 15:03:30|3646||3646.5||3646.5||3646||380
1646233420000|2022-03-02 15:03:40|3646|3644.5|3645.5|3644.5|3646|3645|3645.5|3644.5|1330
1646233430000|2022-03-02 15:03:50|3645|3645|3644.5|3644|3645|3645|3644.5|3643|2247
1646233440000|2022-03-02 15:04:00|3645|3644.5|3646.5|3645.5|3647|3645.5|3645|3644.5|901
1646233450000|2022-03-02 15:04:10|3647|3645|3646.5|3646|3647|3646|3646.5|3645|2471
1646233460000|2022-03-02 15:04:20|3646|3645.5|3646|3644.5|3646.5|3645.5|3646|3644.5|324
1646233470000|2022-03-02 15:04:30|3645.5|3645|3643.5|3643|3646|3645|3643.5|3642|1494
1646233480000|2022-03-02 15:04:40|3644|3642.5|3643|3641.5|3644|3643|3642.5|3641|312
1646233490000|2022-03-02 15:04:50|3642.5|3641|3642|3641|3642.5|3641|3642|3641|96
1646233500000|2022-03-02 15:05:00|3642.5|3641.5|3643|3641.5|3643|3642|3642|3641|304
1646233510000|2022-03-02 15:05:10||3642||3641.5||3642||3641.5|0
1646233520000|2022-03-02 15:05:20|3642.5|3641|3640.5|3639.5|3642.5|3641|3640|3639|2612
1646233530000|2022-03-02 15:05:30|3641|3640|3642|3640.5|3642|3640.5|3641|3639.5|1841
1646233540000|2022-03-02 15:05:40|3642.5|3641|3644.5|3643.5|3644.5|3643.5|3642.5|3641|122
1646233550000|2022-03-02 15:05:50|3645|3644|3644.5|3643.5|3645.5|3645|3644.5|3643.5|776
1646233560000|2022-03-02 15:06:00|3645|3644|3643|3642|3645.5|3644.5|3643|3641.5|1262
1646233570000|2022-03-02 15:06:10|3643.5|3641.5|3643.5|3642|3643.5|3642.5|3643.5|3641.5|430
1646233580000|2022-03-02 15:06:20|3643||3642.5||3643||3642.5||473
1646233590000|2022-03-02 15:06:30|3642|3641.5|3642.5|3641.5|3642.5|3642|3642|3641|66
1646233600000|2022-03-02 15:06:40|3642|3642|3642|3641|3642|3642|3642|3641|673
1646233610000|2022-03-02 15:06:50|3643|3641.5|3642.5|3642|3643|3642|3642.5|3641.5|65
1646233620000|2022-03-02 15:07:00|3643|3641.5|3642.5|3641.5|3643|3642|3642|3641|82
1646233630000|2022-03-02 15:07:10|3642|3641|3642.5|3642|3642.5|3642|3641.5|3640|869
1646233640000|2022-03-02 15:07:20|3642|3641|3642|3641|3642|3641.5|3641.5|3640.5|1437
1646233650000|2022-03-02 15:07:30|3641.5|3640.5|3640.5|3639.5|3641.5|3640.5|3640|3639|25
1646233660000|2022-03-02 15:07:40|3640|3639|3640.5|3639.5|3640.5|3640|3639.5|3639|1118
1646233670000|2022-03-02 15:07:50|||||||||392
1646233680000|2022-03-02 15:08:00|3640|3639|3642.5|3641.5|3642.5|3641.5|3640|3639|3222
1646233690000|2022-03-02 15:08:10|3642|3642|3642.5|3641.5|3643|3642|3642|3641.5|269
1646233700000|2022-03-02 15:08:20|3643|3642|3640.5|3639|3643|3642|3640.5|3639|1378
1646233710000|2022-03-02 15:08:30|3641|3639.5|3639.5|3638.5|3641|3640|3639.5|3638.5|284
1646233720000|2022-03-02 15:08:40|3640.5|3639|3640|3639|3641|3640|3640|3638.5|488
1646233730000|2022-03-02 15:08:50|3640.5|3639.5|3640|3639|3640.5|3639.5|3640|3638.5|225
1646233740000|2022-03-02 15:09:00|3639.5|3638.5|3638.5|3637|3639.5|3638.5|3638.5|3637|32
1646233750000|2022-03-02 15:09:10|3638|3637.5|3636.5|3635|3638|3637.5|3636|3635|1211
1646233760000|2022-03-02 15:09:20|3636|3635.5|3636|3635|3636|3635.5|3635.5|3635|688
1646233770000|2022-03-02 15:09:30|3636.5|3635.5|3637.5|3636.5|3638|3637.5|3636|3635|4833
1646233780000|2022-03-02 15:09:40|3637|3636|3637|3636|3637.5|3636.5|3636.5|3636|567
1646233790000|2022-03-02 15:09:50|3636.5|3636.5|3637|3636|3637|3636.5|3636.5|3636|206
1646233800000|2022-03-02 15:10:00|3636.5|3635.5|3635.5|3634.5|3636.5|3635.5|3635.5|3634.5|1144
1646233810000|2022-03-02 15:10:10|3635|3633|3635|3634|3635|3634|3634.5|3633|458
1646233820000|2022-03-02 15:10:20|3634.5|3633.5|3634|3633|3634.5|3633.5|3634|3632.5|233
1646233830000|2022-03-02 15:10:30|3634.5|3633.5|3635|3634|3635|3634.5|3634.5|3633.5|1495
1646233840000|2022-03-02 15:10:40|3634.5|3633.5|3635|3634|3635|3634|3634.5|3633.5|754
1646233850000|2022-03-02 15:10:50|3635.5|3634.5|3635.5|3635|3635.5|3635|3635|3634.5|1777
1646233860000|2022-03-02 15:11:00|3636|3634.5|3635.5|3635|3636|3635|3634.5|3633.5|526
1646233870000|2022-03-02 15:11:10|3636.5|3634.5|3636.5|3635.5|3636.5|3636|3636|3634.5|1378
1646233880000|2022-03-02 15:11:20|3636|3635|3636.5|3635|3636.5|3635|3636|3635|163
1646233890000|2022-03-02 15:11:30|3636|3635.5|3636.5|3635|3636.5|3635.5|3635.5|3635|409
1646233900000|2022-03-02 15:11:40|3637.5|3635.5|3638.5|3637.5|3639|3638|3637|3635|1377
1646233910000|2022-03-02 15:11:50|3639|3637|3639.5|3638.5|3639.5|3638.5|3638.5|3637|0
1646233920000|2022-03-02 15:12:00|3640|3639|3641|3640|3641|3640|3640|3638.5|485
1646233930000|2022-03-02 15:12:10|3641.5|3640.5|3642.5|3641.5|3643|3642|3641|3640.5|1717
1646233940000|2022-03-02 15:12:20|3642|3641|3642|3641|3642.5|3641.5|3642|3640.5|301
1646233950000|2022-03-02 15:12:30||3640.5||3640.5||3641||3640.5|80
1646233960000|2022-03-02 15:12:40|3641.5|3641|3640.5|3639|3641.5|3641|3640|3638.5|556
1646233970000|2022-03-02 15:12:50|3639|3638.5|3638.5|3637|3639|3638.5|3638|3637|149
1646233980000|2022-03-02 15:13:00|3639|3637.5|3640.5|3639|3640.5|3639.5|3639|3637.5|516
1646233990000|2022-03-02 15:13:10||3639.5||3639||3639.5||3639|0
1646234000000|2022-03-02 15:13:20|3640|3639.5|3639.5|3639|3640|3639.5|3639.5|3639|102
1646234020000|2022-03-02 15:13:40|3640.5|3639.5|3642.5|3641.5|3643|3642.5|3640.5|3639.5|3414
1646234030000|2022-03-02 15:13:50|3642|3642|3642|3641|3642|3642|3641|3639.5|1538
1646234040000|2022-03-02 15:14:00|3641.5|3640.5|3642|3641|3642|3641|3641|3639.5|885
1646234050000|2022-03-02 15:14:10|3642.5|3641.5|3641.5|3640.5|3642.5|3641.5|3641.5|3640|459
1646234060000|2022-03-02 15:14:20|3641|3640|3641|3640|3641|3640|3640.5|3640|14
1646234070000|2022-03-02 15:14:30|3641.5|3640.5|3641.5|3640|3641.5|3640.5|3640.5|3640|0
1646234080000|2022-03-02 15:14:40|3641|3639.5|3641|3639.5|3641|3640|3640|3639.5|373
1646234090000|2022-03-02 15:14:50|3640.5|3640|3641|3640|3641|3640|3640.5|3640|126
1646234100000|2022-03-02 15:15:00|3640.5|3639.5|3640|3638.5|3641|3639.5|3639|3638.5|3867
1646234110000|2022-03-02 15:15:10|3640.5|3639|3640|3639|3641|3640|3640|3639|60
1646234120000|2022-03-02 15:15:20|3639.5|3638.5|3640|3639|3640|3639|3639|3638|192
1646234130000|2022-03-02 15:15:30||3639.5||3639||3639.5||3639|1029
1646234140000|2022-03-02 15:15:40|3639.5|3638.5|3639|3638.5|3640|3639|3639|3638|473
1646234150000|2022-03-02 15:15:50|3639.5|3638|3639.5|3638|3639.5|3638.5|3639.5|3638|253
1646234160000|2022-03-02 15:16:00|3639|3638.5|3639.5|3638.5|3639.5|3639|3639|3638|0
1646234170000|2022-03-02 15:16:10|3640|3639|3641|3640|3641|3640|3640|3638.5|195
1646234180000|2022-03-02 15:16:20|3640.5|3639.5|3640.5|3639|3640.5|3639.5|3640.5|3639|364
1646234190000|2022-03-02 15:16:30|3640|3638.5|3638|3637|3640|3638.5|3638|3637|566
1646234200000|2022-03-02 15:16:40|3638.5|3637.5|3640|3639|3640|3639|3638.5|3637.5|2143
1646234210000|2022-03-02 15:16:50|3639.5|3638.5|3638.5|3638|3639.5|3638.5|3638.5|3638|509
1646234220000|2022-03-02 15:17:00|3638|3637.5|3638|3636.5|3638|3638|3638|3636.5|438
1646234230000|2022-03-02 15:17:10|3638.5|3637|3639|3637.5|3639|3638.5|3638.5|3636.5|184
1646234240000|2022-03-02 15:17:20|3638.5|3637|3638|3637|3638.5|3637.5|3637.5|3636.5|429
1646234250000|2022-03-02 15:17:30|3637.5|3636|3637.5|3637|3637.5|3637|3637.5|3636|505
1646234260000|2022-03-02 15:17:40|3637|3636.5|3637|3636|3637|3636.5|3637|3635.5|758
1646234280000|2022-03-02 15:18:00|3637.5|3636.5|3637|3636|3638.5|3637|3637|3636|2502
1646234290000|2022-03-02 15:18:10|3636.5|3635.5|3636.5|3635.5|3637|3636|3635.5|3634.5|939
1646234310000|2022-03-02 15:18:30|3637|3636|3637|3635.5|3637.5|3636.5|3636.5|3635.5|389
1646234320000|2022-03-02 15:18:40|3636.5|3636|3636.5|3635.5|3636.5|3636|3636.5|3635.5|505
1646234330000|2022-03-02 15:18:50|3637|3636|3637|3636|3637|3636|3636.5|3636|54
1646234340000|2022-03-02 15:19:00|3638|3636.5|3639|3638|3639|3638|3637.5|3636.5|1932
1646234360000|2022-03-02 15:19:20|3638.5|3637.5|3637|3636|3638.5|3637.5|3637|3636|736
1646234370000|2022-03-02 15:19:30|3638|3636.5|3638|3636.5|3638|3637|3638|3636.5|173
1646234380000|2022-03-02 15:19:40|3638.5|3637|3638.5|3637|3638.5|3637|3638.5|3637|268
1646234390000|2022-03-02 15:19:50|3638||3638||3638||3637.5||5
1646234400000|2022-03-02 15:20:00|3637.5|3637.5|3640|3639|3640|3639|3637.5|3637.5|4183
1646234410000|2022-03-02 15:20:10|3640.5|3639.5|3641|3640|3641.5|3640.5|3640.5|3639.5|434
1646234420000|2022-03-02 15:20:20|3640.5|3639.5|3640.5|3639.5|3640.5|3639.5|3640.5|3639.5|112
1646234430000|2022-03-02 15:20:30||3639||3640||3640||3639|0
1646234440000|2022-03-02 15:20:40|3641|3639.5|3641|3639.5|3641|3640|3640.5|3639.5|457
1646234450000|2022-03-02 15:20:50|3640.5|3640|3640.5|3639.5|3640.5|3640|3640.5|3639.5|51
1646234460000|2022-03-02 15:21:00|3640|3639|3639.5|3638.5|3640|3639|3639.5|3638.5|1545
1646234470000|2022-03-02 15:21:10|3640|3639|3640.5|3639|3640.5|3639.5|3639.5|3639|2680
1646234480000|2022-03-02 15:21:20|3640|3639.5|3640|3639.5|3640|3639.5|3639.5|3638.5|368
1646234490000|2022-03-02 15:21:30|3640.5|3640|3641|3640|3641.5|3640.5|3640|3639.5|1992
1646234500000|2022-03-02 15:21:40|3640|3639.5|3640|3639|3641|3640|3640|3639|1990
1646234510000|2022-03-02 15:21:50|3639.5|3638.5|3639|3638|3639.5|3639|3638.5|3638|444
1646234520000|2022-03-02 15:22:00||3638.5||3638||3638.5||3638|23
1646234530000|2022-03-02 15:22:10|3640|3638.5|3640|3638.5|3640|3639|3640|3638|19
1646234540000|2022-03-02 15:22:20|3640.5|3639|3641.5|3640|3641.5|3640.5|3640.5|3638.5|1031
1646234550000|2022-03-02 15:22:30|3641|3640.5|3641.5|3640|3641.5|3640.5|3640.5|3640|98
1646234560000|2022-03-02 15:22:40|3641|3639.5|3640.5|3639|3641|3640|3640.5|3639|669
1646234570000|2022-03-02 15:22:50|3640|3639.5|3640.5|3639.5|3640.5|3639.5|3640|3638.5|136
1646234580000|2022-03-02 15:23:00||3640||3640||3640||3640|567
1646234590000|2022-03-02 15:23:10|3640|3639.5|3639.5|3638.5|3640|3639.5|3639.5|3638.5|343
1646234600000|2022-03-02 15:23:20|3640|3639|3640|3639|3640|3639.5|3639.5|3639|698
1646234610000|2022-03-02 15:23:30|3641|3639.5|3641|3639.5|3641.5|3640.5|3640.5|3639.5|1541
1646234620000|2022-03-02 15:23:40|3640.5|3640|3639.5|3638.5|3640.5|3640|3639.5|3638.5|816
1646234630000|2022-03-02 15:23:50|3640.5|3639|3641.5|3640|3641.5|3640.5|3640|3639|152
1646234640000|2022-03-02 15:24:00|3641|3640.5|3641|3640.5|3641.5|3640.5|3640.5|3639.5|26
1646234650000|2022-03-02 15:24:10|3642|3641|3641.5|3640.5|3642|3641|3641|3640|622
1646234660000|2022-03-02 15:24:20|3642|3641|3644|3643|3644|3643|3642|3641|1781
1646234670000|2022-03-02 15:24:30|3643.5|3643.5|3644|3643|3644|3643.5|3643.5|3642.5|876
1646234680000|2022-03-02 15:24:40|3645|3643.5|3645|3644|3645.5|3644|3644.5|3643.5|499
1646234690000|2022-03-02 15:24:50||3643.5||3644||3644||3643.5|300
1646234700000|2022-03-02 15:25:00|3645.5|3644.5|3646|3645|3647|3646|3645|3644.5|31
1646234710000|2022-03-02 15:25:10|3645.5|3644.5|3646.5|3645.5|3646.5|3645.5|3645.5|3644|401
1646234720000|2022-03-02 15:25:20||3645||3645||3645.5||3644.5|1
1646234730000|2022-03-02 15:25:30|3646|3644.5|3645.5|3644|3646|3645|3644.5|3644|4324
1646234740000|2022-03-02 15:25:40|3646|3644.5|3646.5|3645|3646.5|3645|3646|3644.5|52
1646234750000|2022-03-02 15:25:50|3646|3644.5|3645.5|3644.5|3646|3645|3645.5|3644.5|235
1646234760000|2022-03-02 15:26:00|||||||||51
1646234780000|2022-03-02 15:26:20|3645|3644|3645|3644.5|3645|3644.5|3644.5|3643.5|256
1646234790000|2022-03-02 15:26:30|3645.5|3644|3645.5|3644.5|3645.5|3644.5|3645.5|3644|195
1646234800000|2022-03-02 15:26:40|3645||3645.5||3645.5||3645||133
1646234810000|2022-03-02 15:26:50|3645||3645.5||3645.5||3645||427
1646234820000|2022-03-02 15:27:00|3645|3644|3645|3644|3645|3644|3645|3643.5|114
1646234830000|2022-03-02 15:27:10|3644.5|3643.5|3644|3643.5|3644.5|3643.5|3643|3642|2704
1646234840000|2022-03-02 15:27:20|3643.5|3643|3644|3643.5|3644|3643.5|3643.5|3642.5|162
1646234850000|2022-03-02 15:27:30|3645|3644|3643.5|3642.5|3645|3644|3643.5|3642.5|214
1646234860000|2022-03-02 15:27:40|3644|3643|3644|3643|3644.5|3643.5|3643.5|3642.5|681
1646234870000|2022-03-02 15:27:50|3643.5|3642.5|3644|3642.5|3644|3642.5|3643.5|3642.5|486
1646234880000|2022-03-02 15:28:00|3644.5|3643|3647.5|3646|3647.5|3646|3644|3643|4456
1646234890000|2022-03-02 15:28:10|3647|3645.5|3645.5|3644.5|3647|3645.5|3645.5|3644.5|1021
1646234900000|2022-03-02 15:28:20|3645|3644|3645|3643.5|3645|3644|3643.5|3642.5|700
1646234910000|2022-03-02 15:28:30|3644.5|3644|3645.5|3644.5|3646|3645|3644.5|3644|542
1646234920000|2022-03-02 15:28:40|3646|3645|3646|3645|3646|3645.5|3645.5|3645|300
1646234930000|2022-03-02 15:28:50|3645.5|3644.5|3645.5|3644.5|3646|3645|3645|3643.5|327
1646234940000|2022-03-02 15:29:00|3646|3645|3644.5|3644|3646|3645|3644.5|3643.5|2067
1646234950000|2022-03-02 15:29:10|3645|3644.5|3646|3645|3646|3645|3645|3644|2488
1646234960000|2022-03-02 15:29:20|3645.5|3644.5|3649.5|3648|3649.5|3648.5|3645.5|3644|3166
1646234970000|2022-03-02 15:29:30|3649|3648.5|3649|3648|3650.5|3649.5|3649|3647.5|522
1646234980000|2022-03-02 15:29:40|3648.5|3647.5|3649|3648|3649|3648.5|3648|3647|0
1646234990000|2022-03-02 15:29:50|3648.5|3647.5|3647|3645.5|3648.5|3647.5|3646.5|3645.5|2588
1646235000000|2022-03-02 15:30:00|3646.5|3646|3647.5|3646.5|3649|3648|3646.5|3646|895
1646235010000|2022-03-02 15:30:10|3647|3647|3647.5|3646|3647.5|3647|3647|3645.5|41
1646235020000|2022-03-02 15:30:20|3647|3646.5|3646.5|3645.5|3647.5|3646.5|3646|3645|109
1646235030000|2022-03-02 15:30:30|3647|3646|3646.5|3645|3647|3646|3645.5|3644.5|2343
1646235040000|2022-03-02 15:30:40|3647|3645.5|3646.5|3645.5|3647.5|3646.5|3645.5|3644.5|154
1646235050000|2022-03-02 15:30:50|3647|3645|3646.5|3645.5|3647|3645.5|3645.5|3644.5|325
1646235060000|2022-03-02 15:31:00|3646|3646|3645|3643.5|3646|3646|3644.5|3643|934
1646235070000|2022-03-02 15:31:10|3644.5|3644|3644.5|3643.5|3645|3644|3644.5|3643.5|136
1646235080000|2022-03-02 15:31:20|3645|3644|3644|3643|3645|3644|3644|3643|416
1646235090000|2022-03-02 15:31:30|3644.5|3643.5|3644.5|3643.5|3644.5|3643.5|3644|3643|0
1646235100000|2022-03-02 15:31:40||3644||3643.5||3644||3643.5|707
1646235110000|2022-03-02 15:31:50|3645|3644|3646|3645|3646|3645.5|3645|3644|1363
1646235120000|2022-03-02 15:32:00|3645.5|3645.5|3646.5|3645|3646.5|3645.5|3645.5|3644.5|1495
1646235130000|2022-03-02 15:32:10|3646|3645.5|3645.5|3644|3646.5|3645.5|3645|3644|637
1646235140000|2022-03-02 15:32:20|3645|3643.5|3644.5|3643.5|3645.5|3644|3644.5|3643.5|418
1646235150000|2022-03-02 15:32:30|3645|3644|3645|3644|3645|3644|3644.5|3643.5|26
1646235160000|2022-03-02 15:32:40|3644.5|3643.5|3645|3644|3645|3644|3643.5|3643|838
1646235170000|2022-03-02 15:32:50|3644.5|3643.5|3644|3643|3645|3643.5|3643.5|3643|828
1646235180000|2022-03-02 15:33:00|3644.5|3643.5|3644|3643|3645|3643.5|3643.5|3643|1111
1646235190000|2022-03-02 15:33:10|3643.5|3642.5|3644.5|3643.5|3644.5|3643.5|3643|3642.5|686
1646235200000|2022-03-02 15:33:20|3644|3643|3644|3643|3644|3643.5|3643.5|3643|275
1646235210000|2022-03-02 15:33:30|3644.5|3643.5|3644.5|3643.5|3644.5|3643.5|3644.5|3643|0
1646235220000|2022-03-02 15:33:40|3645|3644|3645.5|3644.5|3646|3645|3645|3644|1539
1646235230000|2022-03-02 15:33:50|3646|3645|3646|3645|3646.5|3645.5|3645.5|3644.5|719
1646235240000|2022-03-02 15:34:00||3645.5||3645||3645.5||3645|74
1646235250000|2022-03-02 15:34:10||3645.5||3645||3645.5||3645|565
1646235260000|2022-03-02 15:34:20|3645.5|3644.5|3645|3644|3645.5|3644.5|3645|3643.5|408
1646235270000|2022-03-02 15:34:30|3645.5|3643.5|3643|3642|3645.5|3643.5|3643|3642|860
1646235280000|2022-03-02 15:34:40|3642.5||3643||3643||3642.5||203
1646235290000|2022-03-02 15:34:50|3643.5|3642.5|3644|3643.5|3645|3643.5|3643.5|3642.5|1550
1646235300000|2022-03-02 15:35:00||3643||3643||3643||3643|763
1646235310000|2022-03-02 15:35:10||3643.5||3643.5||3643.5||3643.5|255
1646235320000|2022-03-02 15:35:20||3643||3643||3643||3643|5
1646235330000|2022-03-02 15:35:30|3645|3643.5|3644.5|3643|3645|3644|3644.5|3643|373
1646235340000|2022-03-02 15:35:40|3644|3643.5|3644.5|3644|3645.5|3644.5|3644|3643.5|1181
1646235350000|2022-03-02 15:35:50|3644|3643.5|3644.5|3643|3644.5|3643.5|3644|3643|22
1646235360000|2022-03-02 15:36:00||3643.5||3643.5||3643.5||3643.5|30
1646235370000|2022-03-02 15:36:10|3644|3643|3645|3644|3645.5|3644.5|3644|3642.5|1668
1646235380000|2022-03-02 15:36:20|3645.5|3644.5|3647|3645.5|3647|3646.5|3645|3644.5|317
1646235390000|2022-03-02 15:36:30||3646||3646||3646||3646|0
1646235400000|2022-03-02 15:36:40|3647.5|3646.5|3648.5|3647.5|3649|3648|3647.5|3646|334
1646235410000|2022-03-02 15:36:50|3649|3648|3650|3649|3650.5|3649|3649|3647.5|1448
1646235420000|2022-03-02 15:37:00|3649.5|3648.5|3648.5|3647.5|3650|3648.5|3648.5|3647.5|828
1646235430000|2022-03-02 15:37:10|3648||3648.5||3648.5||3648||50
1646235440000|2022-03-02 15:37:20||3648||3648||3648||3648|377
1646235450000|2022-03-02 15:37:30|3648|3647|3647.5|3646.5|3648|3647|3647|3646.5|169
1646235460000|2022-03-02 15:37:40|3648|3647|3648|3647.5|3648.5|3647.5|3648|3647|553
1646235470000|2022-03-02 15:37:50||3647||3646.5||3647||3646.5|0
1646235480000|2022-03-02 15:38:00|3647.5|3647|3647.5|3646.5|3648|3647.5|3647|3646.5|680
1646235490000|2022-03-02 15:38:10|3647|3646|3645.5|3644.5|3647.5|3646|3645.5|3644.5|900
1646235500000|2022-03-02 15:38:20|3646|3644|3645.5|3644|3646|3644.5|3644.5|3643|115
1646235510000|2022-03-02 15:38:30|3645|3643.5|3645|3644|3645|3644|3645|3643.5|6
1646235520000|2022-03-02 15:38:40|3644.5|3643.5|3644.5|3643|3644.5|3643.5|3644|3642.5|313
1646235530000|2022-03-02 15:38:50|3645|3643.5|3645|3644|3645|3644.5|3645|3643.5|409
1646235540000|2022-03-02 15:39:00|3644.5|3644.5|3643.5|3642.5|3644.5|3644.5|3643|3642|3528
1646235550000|2022-03-02 15:39:10|3643|3642|3646|3645|3646|3645|3643|3642|3025
1646235560000|2022-03-02 15:39:20|3645.5|3644.5|3646|3645|3646|3645|3645.5|3644.5|878
1646235580000|2022-03-02 15:39:40|3645.5|3645.5|3646|3645.5|3646|3645.5|3645|3644|1110
1646235590000|2022-03-02 15:39:50|3647|3645|3647.5|3646.5|3647.5|3646.5|3646|3645|602
1646235600000|2022-03-02 15:40:00|3648|3647|3646.5|3646|3648|3647|3646.5|3646|490
1646235610000|2022-03-02 15:40:10|3647|3645|3646|3645|3647|3645|3646|3645|168
1646235620000|2022-03-02 15:40:20|3645.5|3644.5|3645.5|3644.5|3646|3644.5|3645|3644.5|693
1646235630000|2022-03-02 15:40:30|3646|3645|3647|3646|3647|3646|3645.5|3645|1492
1646235640000|2022-03-02 15:40:40|3647.5|3646.5|3647.5|3647|3648|3647|3647.5|3646|665
1646235650000|2022-03-02 15:40:50|3648|3646.5|3648|3647|3648.5|3647|3647.5|3646.5|2
1646235660000|2022-03-02 15:41:00|3647.5|3646.5|3646.5|3645.5|3647.5|3647|3646|3645.5|3037
1646235670000|2022-03-02 15:41:10|3647|3646|3647.5|3646.5|3648|3646.5|3647|3646|2320
1646235680000|2022-03-02 15:41:20|3647|3646|3646.5|3645|3647|3646|3646|3645|353
1646235690000|2022-03-02 15:41:30|3647|3645.5|3646.5|3645.5|3647|3646|3646|3645|57
1646235700000|2022-03-02 15:41:40|3647|3646|3646.5|3645.5|3647.5|3646|3646.5|3645.5|123
1646235710000|2022-03-02 15:41:50|3647|3645|3646.5|3645.5|3647|3646|3646.5|3645|585
1646235720000|2022-03-02 15:42:00|3647|3646|3647|3646|3647|3646|3647|3646|139
1646235730000|2022-03-02 15:42:10|3646.5|3645.5|3646|3645|3647|3645.5|3646|3645|1200
1646235750000|2022-03-02 15:42:30|3645.5|3644.5|3646|3645|3646|3645.5|3645|3644.5|1323
1646235760000|2022-03-02 15:42:40|3645.5|3644.5|3645|3644.5|3645.5|3644.5|3645|3644|197
1646235770000|2022-03-02 15:42:50|3644.5|3644|3645|3644|3645.5|3644.5|3644|3643|4368
1646235780000|2022-03-02 15:43:00|3644.5|3643.5|3644.5|3643|3644.5|3644|3644|3643|1408
1646235790000|2022-03-02 15:43:10|3644|3643.5|3644|3643|3644|3643.5|3643.5|3643|1270
1646235800000|2022-03-02 15:43:20||3643.5||3643.5||3643.5||3643|1163
1646235810000|2022-03-02 15:43:30|||||||||140
1646235820000|2022-03-02 15:43:40|3644.5|3644|3646|3644.5|3646|3645|3644.5|3644|2197
1646235830000|2022-03-02 15:43:50|3645.5|3644|3643.5|3642.5|3645.5|3644|3643.5|3642.5|910
1646235840000|2022-03-02 15:44:00|3644.5|3643|3645|3644|3645|3644.5|3644.5|3643|279
1646235850000|2022-03-02 15:44:10|3644.5|3643.5|3644.5|3643|3644.5|3643.5|3643.5|3643|1813
1646235860000|2022-03-02 15:44:20|3644|3642.5|3644|3643|3644.5|3643|3643.5|3642.5|1049
1646235870000|2022-03-02 15:44:30|3643.5|3642.5|3643|3642|3643.5|3642.5|3642.5|3641.5|2417
1646235880000|2022-03-02 15:44:40|3642.5|3641.5|3642|3641|3642.5|3642|3642|3640.5|732
1646235890000|2022-03-02 15:44:50|3642.5|3641.5|3642.5|3641.5|3642.5|3641.5|3642.5|3641.5|75
1646235900000|2022-03-02 15:45:00|3643|3642|3644|3642.5|3644|3643|3643|3642|218
1646235910000|2022-03-02 15:45:10|3643.5|3642|3643|3642|3643.5|3642|3642.5|3641.5|109
1646235920000|2022-03-02 15:45:20|||||||||30
1646235930000|2022-03-02 15:45:30|3642.5|3642.5|3644.5|3643.5|3644.5|3643.5|3642.5|3642|2170
1646235940000|2022-03-02 15:45:40|3644|3644|3645|3644|3645.5|3644.5|3644|3644|944
1646235950000|2022-03-02 15:45:50|3644.5|3645|3645|3644|3645.5|3645|3644.5|3644|493
1646235960000|2022-03-02 15:46:00|3644.5|3643.5|3645.5|3644.5|3645.5|3644.5|3644.5|3643.5|2386
1646235970000|2022-03-02 15:46:10|3646|3645|3645.5|3644.5|3647|3645.5|3645|3644.5|1784
1646235980000|2022-03-02 15:46:20|3646.5|3645|3646.5|3645.5|3646.5|3646|3646|3645|706
1646235990000|2022-03-02 15:46:30|3646|3646|3646.5|3645.5|3646.5|3646|3646|3645.5|1035
1646236000000|2022-03-02 15:46:40|3647|3646|3647|3646.5|3648|3646.5|3647|3646|752
1646236010000|2022-03-02 15:46:50|3647.5|3647|3649|3647.5|3649|3647.5|3647.5|3646.5|447
1646236020000|2022-03-02 15:47:00|3649.5|3648|3650|3649|3650|3649|3649.5|3648|0
1646236030000|2022-03-02 15:47:10|3649.5|3648.5|3649.5|3648.5|3649.5|3649|3649|3648.5|1103
1646236040000|2022-03-02 15:47:20|3650.5|3649|3650|3648.5|3650.5|3649.5|3650|3648.5|411
1646236050000|2022-03-02 15:47:30|3650.5|3649|3651.5|3650.5|3651.5|3650.5|3650.5|3649|329
1646236060000|2022-03-02 15:47:40|3652|3651|3652|3651|3652.5|3651.5|3652|3650.5|86
1646236070000|2022-03-02 15:47:50||3651.5||3651||3651.5||3651|300
1646236080000|2022-03-02 15:48:00|3651.5|3650.5|3651.5|3650.5|3651.5|3651|3651|3650.5|1244
1646236090000|2022-03-02 15:48:10|3652|3651|3652|3651|3652|3651|3652|3651|130
1646236100000|2022-03-02 15:48:20|3652.5|3651.5|3653|3652|3653|3652|3652.5|3651.5|265
1646236110000|2022-03-02 15:48:30|3653.5|3652.5|3655|3653.5|3655|3653.5|3653.5|3652.5|980
1646236120000|2022-03-02 15:48:40|3654.5|3654|3654.5|3653.5|3655|3654.5|3654.5|3653.5|466
1646236130000|2022-03-02 15:48:50|3654|3653|3653.5|3652.5|3654.5|3653|3653.5|3652.5|923
1646236140000|2022-03-02 15:49:00|3654|3653|3653.5|3652.5|3654|3653|3653.5|3652.5|150
1646236150000|2022-03-02 15:49:10|3654.5|3653|3655|3654|3655|3654|3654|3653|634
1646236160000|2022-03-02 15:49:20|3654.5|3653.5|3654.5|3653.5|3654.5|3653.5|3654|3653|114
1646236170000|2022-03-02 15:49:30|3655|3654|3655.5|3655|3655.5|3655|3655|3653.5|750
1646236180000|2022-03-02 15:49:40|3656|3654.5|3656|3655.5|3656.5|3655.5|3656|3654.5|666
1646236190000|2022-03-02 15:49:50|3657|3656|3656.5|3655.5|3657.5|3656|3656.5|3655.5|5
1646236200000|2022-03-02 15:50:00||3656||3655.5||3656||3655.5|0
1646236210000|2022-03-02 15:50:10|3656|3655|3657|3656.5|3657|3656.5|3656|3655|1000
1646236220000|2022-03-02 15:50:20|3657.5|3656|3658|3657|3658|3657|3657.5|3656|206
1646236230000|2022-03-02 15:50:30|3659|3657.5|3658.5|3657.5|3659|3658|3658|3657|1120
1646236240000|2022-03-02 15:50:40|3658|3657|3658.5|3657.5|3658.5|3657.5|3658|3656.5|344
1646236250000|2022-03-02 15:50:50|3659|3658|3658.5|3657.5|3660|3658.5|3658.5|3657.5|156
1646236260000|2022-03-02 15:51:00|3659|3658|3658|3657.5|3659|3658|3658|3657.5|0
1646236270000|2022-03-02 15:51:10|3658.5|3656.5|3656.5|3655|3658.5|3656.5|3656|3655|473
1646236280000|2022-03-02 15:51:20|3656|3654.5|3656|3655|3656.5|3655.5|3655.5|3654.5|305
1646236290000|2022-03-02 15:51:30|3655.5|3654.5|3655|3654|3655.5|3654.5|3655|3654|525
1646236300000|2022-03-02 15:51:40|3655.5|3654.5|3654.5|3654|3655.5|3654.5|3654.5|3654|291
1646236310000|2022-03-02 15:51:50|3654|3653.5|3655|3654|3655|3654.5|3654|3653|1033
1646236320000|2022-03-02 15:52:00|3655.5|3654.5|3656|3654.5|3656.5|3656|3655.5|3654.5|3472
1646236330000|2022-03-02 15:52:10|3655.5|3655|3655.5|3654.5|3656|3655|3655|3654|1034
1646236340000|2022-03-02 15:52:20|3655|3654|3655|3654|3655.5|3654|3654.5|3653.5|514
1646236350000|2022-03-02 15:52:30|3655.5|3654.5|3654.5|3653.5|3655.5|3654.5|3654.5|3653.5|154
1646236360000|2022-03-02 15:52:40|3655|3654|3655.5|3654.5|3655.5|3655|3655|3654|1057
1646236370000|2022-03-02 15:52:50|3656.5|3655|3655.5|3654|3656.5|3655.5|3655|3654|1077
1646236380000|2022-03-02 15:53:00|3655|3654.5|3656.5|3655.5|3656.5|3655.5|3655|3654|4869
1646236390000|2022-03-02 15:53:10|3656|3656|3656.5|3655.5|3657|3656|3656|3655.5|1379
1646236400000|2022-03-02 15:53:20|3656|3655|3656.5|3655|3656.5|3655.5|3656|3655|247
1646236410000|2022-03-02 15:53:30|3656|3655.5|3655.5|3654.5|3656|3656|3655|3654.5|1277
1646236420000|2022-03-02 15:53:40|3655|3655|3655.5|3654.5|3655.5|3655|3655|3654.5|285
1646236430000|2022-03-02 15:53:50|3656|3655|3656|3655|3656|3655.5|3656|3655|1994
1646236440000|2022-03-02 15:54:00|3655.5|3654.5|3654.5|3653.5|3655.5|3654.5|3654|3653|714
1646236450000|2022-03-02 15:54:10|3655|3654|3655.5|3654.5|3655.5|3654.5|3655|3654|205
1646236460000|2022-03-02 15:54:20|3655|3654|3654.5|3654|3655.5|3654|3654|3653|525
1646236470000|2022-03-02 15:54:30|3655|3654.5|3654.5|3653|3655|3654.5|3654|3653|466
1646236480000|2022-03-02 15:54:40|3654||3654.5||3654.5||3654||0
1646236490000|2022-03-02 15:54:50|3655|3653.5|3656.5|3655.5|3656.5|3655.5|3655|3653.5|4298
1646236500000|2022-03-02 15:55:00|3657|3656|3657.5|3656.5|3658|3657|3657|3656|4614
1646236510000|2022-03-02 15:55:10|3658|3657|3658.5|3657|3659.5|3658.5|3658|3657|1731
1646236520000|2022-03-02 15:55:20|3658|3657.5|3657.5|3656.5|3658.5|3657.5|3657|3656|618
1646236530000|2022-03-02 15:55:30|3657|3656|3657.5|3656.5|3657.5|3656.5|3656.5|3656|1159
1646236540000|2022-03-02 15:55:40|3658|3657|3658.5|3657.5|3658.5|3658|3658|3656.5|1327
1646236550000|2022-03-02 15:55:50|3659|3658|3659|3657.5|3659|3658.5|3658.5|3657.5|2651
1646236560000|2022-03-02 15:56:00|3658.5|3658|3659.5|3658.5|3659.5|3658.5|3658.5|3657.5|319
1646236570000|2022-03-02 15:56:10||3659||3658.5||3659||3658.5|162
1646236580000|2022-03-02 15:56:20|3659|3658|3659|3657.5|3659|3658|3658.5|3657.5|642
1646236590000|2022-03-02 15:56:30|3658.5|3657|3658|3657|3659|3658|3657.5|3657|1161
1646236600000|2022-03-02 15:56:40|3658.5|3656.5|3657.5|3656.5|3658.5|3657|3657|3656|648
1646236610000|2022-03-02 15:56:50|3658|3657|3658|3657|3658.5|3658|3658|3657|164
1646236620000|2022-03-02 15:57:00|3657.5|3656.5|3658|3657|3658.5|3657|3657.5|3656.5|152
1646236630000|2022-03-02 15:57:10|3657.5|3656.5|3657.5|3656.5|3658|3657|3657|3656.5|2017
1646236640000|2022-03-02 15:57:20|3658|3657|3657.5|3657|3658|3657.5|3657.5|3656.5|739
1646236650000|2022-03-02 15:57:30|3658|3657.5|3659|3657.5|3659.5|3658.5|3658|3657.5|2529
1646236660000|2022-03-02 15:57:40||3658||3658.5||3658.5||3658|124
1646236670000|2022-03-02 15:57:50|3658.5|3658|3658.5|3657.5|3658.5|3658|3658|3657.5|156
1646236680000|2022-03-02 15:58:00||3658||3658||3658||3658|76
1646236690000|2022-03-02 15:58:10|3659|3658.5|3659.5|3658.5|3659.5|3658.5|3659|3658.5|637
1646236700000|2022-03-02 15:58:20|3659|3658|3659|3658|3659|3658|3658.5|3658|538
1646236710000|2022-03-02 15:58:30|3658.5|3657.5|3658.5|3657.5|3658.5|3657.5|3658.5|3657.5|155
1646236720000|2022-03-02 15:58:40|3658|3658|3657.5|3656.5|3658.5|3658|3657|3656.5|930
1646236730000|2022-03-02 15:58:50|3657|3656|3657|3656|3657|3656.5|3656.5|3655.5|125
1646236740000|2022-03-02 15:59:00|3657.5|3656.5|3658.5|3657.5|3660|3659|3657.5|3656.5|6039
1646236750000|2022-03-02 15:59:10|3659|3658|3659|3657.5|3659|3658|3659|3657.5|254
1646236760000|2022-03-02 15:59:20|3658.5|3658|3660.5|3659|3660.5|3659|3658.5|3658|1624
1646236770000|2022-03-02 15:59:30|3661|3659.5|3663|3662|3663|3662|3661|3659.5|1355
1646236780000|2022-03-02 15:59:40|3663.5|3662.5|3662.5|3662|3664|3662.5|3662.5|3662|564
1646236790000|2022-03-02 15:59:50||3661.5||3661.5||3661.5||3661|39
1646236800000|2022-03-02 16:00:00|3663|3662|3662.5|3661|3663.5|3662.5|3662|3660.5|1635
1646236810000|2022-03-02 16:00:10|3662|3660.5|3662|3661|3662|3661.5|3661.5|3660.5|999
1646236820000|2022-03-02 16:00:20|||||||||100
1646236830000|2022-03-02 16:00:30|3661.5|3660.5|3661|3660|3661.5|3660.5|3660.5|3659.5|817
1646236840000|2022-03-02 16:00:40|3660.5|3659.5|3660.5|3659.5|3660.5|3659.5|3660.5|3659|148
1646236850000|2022-03-02 16:00:50|3659.5|3659|3659.5|3658.5|3660|3659|3659|3658.5|2293
1646236860000|2022-03-02 16:01:00|3659|3659|3660|3659|3660|3659.5|3659|3658.5|1230
1646236870000|2022-03-02 16:01:10|3660.5|3659.5|3659.5|3658.5|3660.5|3659.5|3659.5|3658.5|1557
1646236880000|2022-03-02 16:01:20|3659|3658|3659.5|3658|3659.5|3658.5|3658.5|3657.5|507
1646236890000|2022-03-02 16:01:30||3658.5||3658.5||3658.5||3658.5|0
1646236900000|2022-03-02 16:01:40|3659|3658|3659|3658.5|3659|3658.5|3658.5|3658|2366
1646236910000|2022-03-02 16:01:50|3659.5|3658|3659.5|3658.5|3659.5|3658.5|3659|3658|705
1646236920000|2022-03-02 16:02:00|3659|3658|3657.5|3656.5|3659|3658|3657.5|3656.5|581
1646236930000|2022-03-02 16:02:10|3657|3656|3658|3657|3658|3657.5|3656.5|3655|2134
1646236940000|2022-03-02 16:02:20|3658.5|3657.5|3660.5|3659.5|3663|3662|3658.5|3657|14488
1646236950000|2022-03-02 16:02:30|3661|3660|3661.5|3660.5|3662.5|3661.5|3661|3659.5|4368
1646236960000|2022-03-02 16:02:40|3661|3660|3662|3660.5|3662|3661|3659.5|3658.5|3747
1646236970000|2022-03-02 16:02:50|3661.5|3661|3664.5|3663.5|3664.5|3663.5|3661.5|3660.5|4174
1646236980000|2022-03-02 16:03:00|3664|3663|3664.5|3663.5|3665.5|3664.5|3663|3662|4377
1646236990000|2022-03-02 16:03:10|3664|3663|3666|3664.5|3666|3665|3664|3662.5|957
1646237000000|2022-03-02 16:03:20|3666.5|3665|3666|3664.5|3666.5|3665.5|3665.5|3664|0
1646237010000|2022-03-02 16:03:30|3666.5|3665|3665|3664|3666.5|3666|3664.5|3664|4924
1646237020000|2022-03-02 16:03:40|3665.5|3664.5|3666|3664.5|3667|3666.5|3665.5|3664.5|1737
1646237030000|2022-03-02 16:03:50|3666.5|3665|3668.5|3667|3668.5|3667|3666.5|3665|4522
1646237040000|2022-03-02 16:04:00|3669|3667.5|3669.5|3668.5|3670|3669|3668|3667|955
1646237050000|2022-03-02 16:04:10|3670|3669|3671|3670|3671|3670|3669.5|3668.5|1639
1646237060000|2022-03-02 16:04:20|3670.5|3669.5|3668.5|3667|3671|3669.5|3668.5|3667|607
1646237070000|2022-03-02 16:04:30|3668|3666.5|3669.5|3668.5|3669.5|3668.5|3668|3666.5|3178
1646237080000|2022-03-02 16:04:40|3669|3667.5|3668.5|3667.5|3669.5|3668|3668.5|3667|421
1646237090000|2022-03-02 16:04:50|3669|3667|3668.5|3667.5|3669|3668|3668.5|3667|934
1646237100000|2022-03-02 16:05:00|3669|3668|3666|3665|3669.5|3668.5|3666|3665|3261
1646237110000|2022-03-02 16:05:10|3665.5|3664.5|3664.5|3663.5|3666.5|3666|3664|3663.5|3946
1646237120000|2022-03-02 16:05:20|3664|3664|3664.5|3663.5|3665.5|3664.5|3664|3663.5|1765
1646237130000|2022-03-02 16:05:30||3664||3663.5||3664||3663.5|579
1646237140000|2022-03-02 16:05:40|3665|3664|3665.5|3664.5|3666|3664.5|3664.5|3663.5|2263
1646237150000|2022-03-02 16:05:50|3666|3665|3666|3665|3666|3665.5|3666|3665|139
1646237160000|2022-03-02 16:06:00|3666.5|3665.5|3667|3666|3667|3666.5|3666.5|3665.5|435
1646237170000|2022-03-02 16:06:10|3667.5|3666.5|3668.5|3667.5|3668.5|3668|3667.5|3666.5|1964
1646237180000|2022-03-02 16:06:20|3669|3668|3669|3668|3669.5|3668.5|3668.5|3667.5|2176
1646237190000|2022-03-02 16:06:30|3669.5|3668.5|3669.5|3668.5|3669.5|3668.5|3669.5|3668.5|400
1646237200000|2022-03-02 16:06:40|3669|3668|3669|3668|3669.5|3668.5|3669|3668|1007
1646237210000|2022-03-02 16:06:50|||||||||139
1646237220000|2022-03-02 16:07:00|3669.5|3668.5|3669.5|3669|3670|3669|3669|3668|1885
1646237230000|2022-03-02 16:07:10|3669|3668.5|3669|3668|3669|3668.5|3668.5|3667.5|1107
1646237240000|2022-03-02 16:07:20|3669.5|3668.5|3669.5|3668.5|3671|3670|3669.5|3668.5|1195
1646237250000|2022-03-02 16:07:30|3669|3668|3668|3667|3669.5|3668.5|3668|3667|827
1646237260000|2022-03-02 16:07:40|3668.5|3667.5|3667.5|3666.5|3668.5|3667.5|3667.5|3666.5|142
1646237270000|2022-03-02 16:07:50||3667||3667||3667||3667|275
1646237280000|2022-03-02 16:08:00|3667|3666.5|3667.5|3667|3668|3667|3667|3666|357
1646237290000|2022-03-02 16:08:10|3668|3667.5|3668.5|3667.5|3668.5|3667.5|3668|3667|1780
1646237300000|2022-03-02 16:08:20|3669|3668|3669|3668|3669.5|3668.5|3669|3668|1659
1646237310000|2022-03-02 16:08:30|3668.5|3667.5|3667.5|3666.5|3668.5|3667.5|3667|3666|1191
1646237320000|2022-03-02 16:08:40||3666||3666.5||3666.5||3666|0
1646237330000|2022-03-02 16:08:50|3668|3667|3666.5|3666|3668|3667|3666.5|3665.5|2699
1646237340000|2022-03-02 16:09:00|3667.5|3665.5|3666.5|3666|3667.5|3666|3666.5|3665.5|578
1646237350000|2022-03-02 16:09:10|3667|3665.5|3667.5|3666.5|3668.5|3667.5|3666.5|3665.5|4127
1646237360000|2022-03-02 16:09:20|3668|3666|3667|3665.5|3668|3667|3666.5|3665.5|1639
1646237370000|2022-03-02 16:09:30|3667.5|3666|3667|3666|3667.5|3666|3666.5|3665.5|382
1646237380000|2022-03-02 16:09:40|3666.5|3665.5|3665|3664|3666.5|3665.5|3665|3664|2354
1646237390000|2022-03-02 16:09:50|3664.5|3663.5|3664.5|3663.5|3664.5|3664|3664.5|3663.5|818
1646237400000|2022-03-02 16:10:00|3665|3664|3665|3664|3665|3664.5|3664.5|3664|720
1646237410000|2022-03-02 16:10:10|||||||||30
1646237420000|2022-03-02 16:10:20|3665.5|3664.5|3666.5|3666|3666.5|3666|3665|3664.5|3264
1646237430000|2022-03-02 16:10:30|3667|3666.5|3667.5|3666.5|3668.5|3667.5|3667|3666.5|817
1646237440000|2022-03-02 16:10:40|3668.5|3667|3670.5|3669|3670.5|3669|3668|3667|2466
1646237450000|2022-03-02 16:10:50|3671|3669.5|3669|3668|3671|3669.5|3669|3668|284
1646237460000|2022-03-02 16:11:00|3670|3668.5|3669.5|3668|3670.5|3669|3668.5|3668|726
1646237470000|2022-03-02 16:11:10|3669|3668.5|3669|3667.5|3669|3668.5|3667.5|3666.5|846
1646237480000|2022-03-02 16:11:20|3668.5|3668|3669.5|3668.5|3670|3669|3668.5|3668|451
1646237490000|2022-03-02 16:11:30|3669|3669|3668.5|3667.5|3669|3669|3668.5|3667.5|929
1646237500000|2022-03-02 16:11:40|3669|3668|3669|3668|3670|3669|3669|3668|192
1646237510000|2022-03-02 16:11:50|3668.5|3667.5|3669.5|3668.5|3669.5|3668.5|3668.5|3667.5|1524
1646237520000|2022-03-02 16:12:00|3669|3668|3669.5|3668.5|3669.5|3668.5|3668.5|3667.5|197
1646237530000|2022-03-02 16:12:10||3669||3668.5||3669||3668.5|1462
1646237540000|2022-03-02 16:12:20||3669||3669||3669||3669|241
1646237550000|2022-03-02 16:12:30|3670|3669.5|3670|3669|3671|3670|3670|3669|2134
1646237560000|2022-03-02 16:12:40|||||||||109
1646237570000|2022-03-02 16:12:50||3669.5||3669||3669.5||3669|241
1646237580000|2022-03-02 16:13:00|3669.5|3668.5|3670|3669|3670|3669.5|3669.5|3668.5|884
1646237590000|2022-03-02 16:13:10|3671|3669.5|3670.5|3670|3671|3670|3670.5|3669.5|158
1646237600000|2022-03-02 16:13:20|3671|3669.5|3671|3669.5|3671|3670.5|3671|3669.5|1030
1646237610000|2022-03-02 16:13:30|3670.5|3670|3670.5|3670|3670.5|3670|3670.5|3670|1
1646237620000|2022-03-02 16:13:40|3671|3670.5|3670.5|3669.5|3671|3670.5|3670.5|3669.5|604
1646237630000|2022-03-02 16:13:50|3671|3670|3671|3670|3671|3670|3670.5|3670|980
1646237640000|2022-03-02 16:14:00|3671.5|3670.5|3671.5|3670.5|3672|3671.5|3671|3670|3077
1646237650000|2022-03-02 16:14:10|3671|3670|3670.5|3670|3671|3670.5|3670|3669|1726
1646237660000|2022-03-02 16:14:20|3671|3669.5|3671|3670|3671|3670.5|3671|3669.5|121
1646237670000|2022-03-02 16:14:30|3671.5|3670.5|3672|3671|3672|3671|3671.5|3670.5|453
1646237680000|2022-03-02 16:14:40|3671.5|3670.5|3671.5|3670.5|3672|3670.5|3671|3670.5|1224
1646237690000|2022-03-02 16:14:50|3671|3670|3670|3669.5|3671|3670|3670|3669.5|346
1646237700000|2022-03-02 16:15:00|3670.5|3670|3670.5|3669.5|3670.5|3670|3670.5|3669.5|1085
1646237710000|2022-03-02 16:15:10|3671|3670|3671.5|3670.5|3671.5|3670.5|3671|3670|706
1646237720000|2022-03-02 16:15:20|3671|3670|3671|3670|3671|3670.5|3670.5|3669.5|1019
1646237730000|2022-03-02 16:15:30|3671.5|3670.5|3672|3671|3672|3671|3671.5|3670.5|853
1646237740000|2022-03-02 16:15:40|3673|3671.5|3673.5|3672.5|3673.5|3672.5|3672.5|3671.5|1994
1646237750000|2022-03-02 16:15:50||3673||3672.5||3673||3672.5|144
1646237760000|2022-03-02 16:16:00|3674|3673|3675|3674|3675|3674.5|3674|3673|2713
1646237770000|2022-03-02 16:16:10|3674.5|3673.5|3674|3673|3674.5|3673.5|3673.5|3672.5|4049
1646237780000|2022-03-02 16:16:20|3673.5|3672.5|3673|3672|3673.5|3672.5|3672.5|3671.5|921
1646237790000|2022-03-02 16:16:30||3672.5||3672.5||3672.5||3672|202
1646237800000|2022-03-02 16:16:40|3672.5|3672|3672.5|3671.5|3672.5|3672|3672|3671.5|1253
1646237820000|2022-03-02 16:17:00|3673|3672|3673.5|3672.5|3673.5|3672.5|3672.5|3672|906
1646237830000|2022-03-02 16:17:10|3673|3672|3672.5|3671.5|3673|3672|3672.5|3671.5|1675
1646237840000|2022-03-02 16:17:20|3672||3672.5||3672.5||3672||60
1646237850000|2022-03-02 16:17:30|3672|3671|3672|3671|3672.5|3671.5|3672|3671|1302
1646237860000|2022-03-02 16:17:40|3671.5|3670.5|3671.5|3670.5|3671.5|3670.5|3671.5|3670.5|687
1646237870000|2022-03-02 16:17:50|3671|3670|3671|3670.5|3671.5|3670.5|3671|3670|1759
1646237880000|2022-03-02 16:18:00|3671.5|3670|3670.5|3669.5|3671.5|3670|3670.5|3669.5|574
1646237890000|2022-03-02 16:18:10|3670|3670|3669.5|3668.5|3670.5|3670|3669.5|3668.5|2962
1646237900000|2022-03-02 16:18:20|3670||3669.5||3670||3669||98
1646237910000|2022-03-02 16:18:30|3670|3669|3669.5|3668.5|3670|3669.5|3669.5|3668.5|1559
1646237920000|2022-03-02 16:18:40|3670|3669|3669.5|3668.5|3670|3669.5|3669|3668.5|1195
1646237930000|2022-03-02 16:18:50|3670|3669|3670|3669|3670|3669.5|3669.5|3668.5|3798
1646237940000|2022-03-02 16:19:00|3670.5|3669.5|3671|3670|3671|3670|3670.5|3669.5|1548
1646237950000|2022-03-02 16:19:10|3670.5|3669.5|3671.5|3670.5|3671.5|3670.5|3670.5|3669.5|1897
1646237960000|2022-03-02 16:19:20|3671|3670|3671|3670.5|3671.5|3670.5|3670.5|3670|286
1646237970000|2022-03-02 16:19:30|3671.5||3671.5||3671.5||3671.5||41
1646237980000|2022-03-02 16:19:40|3672|3671|3672|3671.5|3672|3671.5|3671.5|3671|1357
1646237990000|2022-03-02 16:19:50|3671.5|3671|3672.5|3671.5|3672.5|3671.5|3671.5|3671|987
1646238000000|2022-03-02 16:20:00|3672|3671|3672.5|3672|3672.5|3672|3672|3671|1188
1646238010000|2022-03-02 16:20:10|3672|3671.5|3672|3671.5|3672|3671.5|3672|3671.5|404
1646238020000|2022-03-02 16:20:20|||||||||117
1646238030000|2022-03-02 16:20:30|3672.5|3671|3672.5|3671.5|3672.5|3671.5|3671.5|3671|1488
1646238040000|2022-03-02 16:20:40|||||||||37
1646238050000|2022-03-02 16:20:50|3672|3671|3672|3671|3672|3671|3671.5|3671|535
1646238060000|2022-03-02 16:21:00|3671.5|3670.5|3672|3671|3672|3671|3670.5|3669.5|1300
1646238070000|2022-03-02 16:21:10|3671.5|3670.5|3671|3670|3671.5|3671|3671|3670|404
1646238080000|2022-03-02 16:21:20|3670.5|3669.5|3671|3669.5|3671|3669.5|3670.5|3669.5|157
1646238090000|2022-03-02 16:21:30|3670.5|3669|3669|3668|3670.5|3669|3668.5|3668|1290
1646238100000|2022-03-02 16:21:40||3668.5||3668.5||3668.5||3668|57
1646238110000|2022-03-02 16:21:50|3668.5|3668|3668.5|3668|3668.5|3668|3668.5|3668|680
1646238120000|2022-03-02 16:22:00|3669|3667.5|3669|3668|3669|3668.5|3669|3667.5|3813
1646238130000|2022-03-02 16:22:10|3668.5|3667.5|3668|3667.5|3668.5|3667.5|3668|3667.5|258
1646238140000|2022-03-02 16:22:20|3667.5|3666.5|3668.5|3667.5|3668.5|3667.5|3667.5|3666.5|1133
1646238150000|2022-03-02 16:22:30||3668||3667.5||3668||3667.5|52
1646238160000|2022-03-02 16:22:40|3668|3668|3668|3666.5|3668.5|3668|3667.5|3666.5|2145
1646238170000|2022-03-02 16:22:50|3667.5|3666|3667|3666|3667.5|3666|3667|3665.5|685
1646238180000|2022-03-02 16:23:00|3666.5|3665.5|3667|3666|3667|3666|3666.5|3665.5|653
1646238190000|2022-03-02 16:23:10|3666.5|3665.5|3666.5|3665.5|3666.5|3665.5|3666|3665.5|837
1646238200000|2022-03-02 16:23:20|3666|3665|3666|3665|3666|3665.5|3665.5|3664.5|50
1646238210000|2022-03-02 16:23:30|3665.5|3664.5|3665|3664.5|3665.5|3664.5|3665|3664.5|1497
1646238220000|2022-03-02 16:23:40|3664.5|3664|3664.5|3664|3665|3664.5|3664|3663|3760
1646238230000|2022-03-02 16:23:50|3664|3663.5|3664|3663|3664|3663.5|3664|3663|1703
1646238240000|2022-03-02 16:24:00||3663.5||3663||3663.5||3663|219
1646238250000|2022-03-02 16:24:10|3663.5|3663.5|3663.5|3662|3664|3663.5|3663.5|3662|2334
1646238260000|2022-03-02 16:24:20|3663|3662.5|3663.5|3663|3663.5|3663|3662.5|3662|980
1646238270000|2022-03-02 16:24:30|3664|3663.5|3665|3664|3665|3664|3664|3663.5|1418
1646238280000|2022-03-02 16:24:40|3664.5|3664.5|3665|3664|3665|3664.5|3664.5|3663.5|1197
1646238290000|2022-03-02 16:24:50|3664.5|3663.5|3664.5|3663|3664.5|3663.5|3664.5|3663|571
1646238300000|2022-03-02 16:25:00|3664|3663.5|3664|3663|3664|3664|3664|3663|949
1646238310000|2022-03-02 16:25:10|3663.5|3662.5|3664|3663|3664.5|3663.5|3663.5|3662|3265
1646238320000|2022-03-02 16:25:20|3663.5|3662.5|3663.5|3662.5|3663.5|3662.5|3663.5|3662.5|198
1646238330000|2022-03-02 16:25:30||3663||3662.5||3663||3662.5|104
1646238340000|2022-03-02 16:25:40|3664|3663|3664|3663|3664|3663.5|3664|3663|656
1646238350000|2022-03-02 16:25:50|3663.5|3662.5|3663|3662|3663.5|3662.5|3663|3662|1762
1646238360000|2022-03-02 16:26:00|3663.5|3662.5|3663.5|3662.5|3663.5|3663|3663.5|3662.5|784
1646238370000|2022-03-02 16:26:10|3664|3663|3664.5|3664|3664.5|3664|3663.5|3663|1154
1646238380000|2022-03-02 16:26:20|3664|3663.5|3664.5|3663.5|3664.5|3663.5|3664|3663.5|160
1646238390000|2022-03-02 16:26:30||3664||3663.5||3664||3663.5|573
1646238400000|2022-03-02 16:26:40|3665|3664.5|3665|3664|3665|3664.5|3664.5|3663.5|884
1646238410000|2022-03-02 16:26:50|3665.5|3664.5|3665.5|3664.5|3665.5|3665|3665|3664.5|937
1646238420000|2022-03-02 16:27:00|3666|3665|3665.5|3665|3666|3665.5|3665.5|3664.5|980
1646238430000|2022-03-02 16:27:10|3666||3666||3666||3666||18
1646238440000|2022-03-02 16:27:20|3666.5|3665.5|3667.5|3666.5|3667.5|3666.5|3666|3665.5|1515
1646238450000|2022-03-02 16:27:30|3667|3666|3667.5|3666|3667.5|3667|3666|3665.5|1715
1646238460000|2022-03-02 16:27:40|3667|3666.5|3666.5|3665.5|3667|3666.5|3666.5|3665.5|1023
1646238470000|2022-03-02 16:27:50|3666|3666|3667.5|3666.5|3667.5|3666.5|3666|3666|1424
1646238480000|2022-03-02 16:28:00||3667||3666.5||3667||3666.5|410
1646238490000|2022-03-02 16:28:10|3667|3667|3668|3667|3668|3667|3667|3666.5|1733
1646238500000|2022-03-02 16:28:20|3667.5|3667.5|3669|3668|3669|3668|3667.5|3667|1692
1646238510000|2022-03-02 16:28:30|3669.5|3668.5|3669.5|3669|3671|3670|3669|3668.5|2298
1646238520000|2022-03-02 16:28:40|3669|3668.5|3668.5|3667.5|3669|3668.5|3668.5|3667.5|2777
1646238530000|2022-03-02 16:28:50|3668|3668|3670|3669|3670|3669|3668|3668|479
1646238540000|2022-03-02 16:29:00|3669.5|3668.5|3668|3667|3669.5|3668.5|3667.5|3666.5|582
1646238550000|2022-03-02 16:29:10|3667.5|3666.5|3664.5|3663|3668|3666.5|3664.5|3663|713
1646238560000|2022-03-02 16:29:20|3664|3662.5|3664.5|3663.5|3665|3664|3663|3662|1284
1646238570000|2022-03-02 16:29:30|3665|3663|3661.5|3661|3665|3664|3661.5|3661|1911
1646238580000|2022-03-02 16:29:40|3662|3660.5|3661.5|3660|3662|3660.5|3661|3660|216
1646238590000|2022-03-02 16:29:50|3661|3659.5|3658.5|3657|3661|3659.5|3658.5|3657|1679
1646294400000|2022-03-03 08:00:00|3649.5|3643|3639|3636|3649.5|3643|3638.5|3632.5|1624
1646294410000|2022-03-03 08:00:10|3638.5|3634.5|3627|3624|3639.5|3635|3627|3623|5619
1646294420000|2022-03-03 08:00:20|3626.5|3623|3623|3617.5|3626.5|3623|3623|3616|3555
1646294430000|2022-03-03 08:00:30|3622|3617|3618|3614.5|3622|3617|3616|3610.5|9168
1646294440000|2022-03-03 08:00:40|3617.5|3616|3615.5|3613|3618.5|3616|3615.5|3611.5|6809
1646294450000|2022-03-03 08:00:50|3615|3612.5|3615|3612.5|3615|3612.5|3615|3612.5|1965
1646294460000|2022-03-03 08:01:00|3615.5|3613|3623.5|3618.5|3623.5|3621|3615.5|3613|4439
1646294470000|2022-03-03 08:01:10|3623|3619|3623|3619.5|3623.5|3619.5|3623|3618.5|98
1646294480000|2022-03-03 08:01:20|3623.5|3620|3622.5|3618|3624|3620|3622.5|3618|1006
1646294490000|2022-03-03 08:01:30|3622|3618.5|3622|3618.5|3622|3618.5|3622|3618.5|515
1646294500000|2022-03-03 08:01:40||3618||3618.5||3618.5||3618|0
1646294510000|2022-03-03 08:01:50|3623.5|3620|3623|3618.5|3624|3620.5|3623|3618.5|289
1646294520000|2022-03-03 08:02:00|3624|3620.5|3625|3621.5|3625|3621.5|3621.5|3618.5|2055
1646294530000|2022-03-03 08:02:10|3626|3620.5|3624.5|3620|3626|3620.5|3623.5|3620|70
1646294540000|2022-03-03 08:02:20|3625.5||3623.5||3625.5||3623.5||172
1646294550000|2022-03-03 08:02:30|3623|3619.5|3624.5|3621.5|3626|3623.5|3622.5|3618.5|575
1646294560000|2022-03-03 08:02:40|3624|3620.5|3623.5|3620|3624|3620.5|3622.5|3620|0
1646294570000|2022-03-03 08:02:50|3623||3623||3623||3623||0
1646294580000|2022-03-03 08:03:00|3622.5|3619.5|3620.5|3618.5|3622.5|3619.5|3620|3617|283
1646294590000|2022-03-03 08:03:10|3619.5|3618|3621.5|3618|3621.5|3620|3619.5|3616.5|789
1646294600000|2022-03-03 08:03:20|3622.5|3619.5|3621.5|3618|3623|3620.5|3621|3618|1090
1646294610000|2022-03-03 08:03:30|3621|3617.5|3619.5|3616.5|3621|3617.5|3619.5|3616.5|756
1646294630000|2022-03-03 08:03:50|3619|3616|3616.5|3614.5|3619|3616.5|3616.5|3613.5|1842
1646294640000|2022-03-03 08:04:00|3617|3615|3613.5|3611.5|3617|3615.5|3613.5|3611.5|3414
1646294650000|2022-03-03 08:04:10|3614|3612.5|3614|3611.5|3614|3612.5|3614|3611.5|1297
1646294660000|2022-03-03 08:04:20|3613.5|3612|3613|3611|3614|3612.5|3613|3611|2359
1646294670000|2022-03-03 08:04:30|3612|3610.5|3613|3610.5|3613|3611|3612|3610.5|1100
1646294680000|2022-03-03 08:04:40|3613.5|3611.5|3610|3608.5|3614|3612|3610|3608|5531
1646294690000|2022-03-03 08:04:50|3610.5|3609|3610.5|3608|3611|3609|3610.5|3608|438
1646294700000|2022-03-03 08:05:00|3611|3608.5|3614|3611|3614|3612|3610|3608.5|5853
1646294710000|2022-03-03 08:05:10|3613|3611.5|3616|3614|3616|3614|3613|3611.5|1465
1646294720000|2022-03-03 08:05:20|3616.5|3615|3620.5|3618.5|3621|3618.5|3616.5|3615|725
1646294730000|2022-03-03 08:05:30|3621.5|3619|3621.5|3619.5|3621.5|3620|3621.5|3619|72
1646294740000|2022-03-03 08:05:40|3622|3620|3622|3620|3623.5|3621|3621.5|3620|993
1646294750000|2022-03-03 08:05:50|3622.5|3620.5|3623|3621.5|3624|3621.5|3622|3620.5|735
1646294760000|2022-03-03 08:06:00|3623.5|3622|3626|3624.5|3627|3625|3623.5|3622|2458
1646294770000|2022-03-03 08:06:10|3626.5|3625|3626.5|3623.5|3629.5|3626.5|3625.5|3623.5|2745
1646294780000|2022-03-03 08:06:20|3625.5|3624|3626|3623.5|3626|3625|3624|3622|1177
1646294790000|2022-03-03 08:06:30|3625|3622.5|3626.5|3625|3627|3626|3624|3622.5|860
1646294800000|2022-03-03 08:06:40|3626|3624|3630.5|3628.5|3631|3628.5|3625.5|3623.5|2281
1646294810000|2022-03-03 08:06:50|3629.5|3628|3628|3625.5|3629.5|3628|3627.5|3625.5|716
1646294820000|2022-03-03 08:07:00|3627.5|3626.5|3628|3625.5|3629.5|3627.5|3627.5|3625.5|117
1646294830000|2022-03-03 08:07:10|3627.5|3626.5|3625.5|3623.5|3627.5|3626.5|3625.5|3623.5|888
1646294840000|2022-03-03 08:07:20|3626|3624.5|3626|3624|3626|3624.5|3626|3623.5|1801
1646294850000|2022-03-03 08:07:30|3625.5|3624.5|3627.5|3624.5|3627.5|3625.5|3625.5|3624.5|2434
1646294860000|2022-03-03 08:07:40|3627|3624|3625|3623.5|3627|3624|3624.5|3621.5|2762
1646294870000|2022-03-03 08:07:50|3625.5|3624|3627.5|3625|3627.5|3626|3625.5|3624|639
1646294880000|2022-03-03 08:08:00|3627|3624.5|3627|3626|3627.5|3626|3626.5|3623|978
1646294890000|2022-03-03 08:08:10|3626.5|3625|3625|3623|3629|3627.5|3625|3622.5|2050
1646294900000|2022-03-03 08:08:20|3624.5|3623.5|3624.5|3623|3624.5|3623.5|3624|3622.5|344
1646294910000|2022-03-03 08:08:30|3625|3622.5|3626|3623.5|3626|3624.5|3625|3622.5|700
1646294920000|2022-03-03 08:08:40|3625.5|3623|3623|3621|3625.5|3623|3623|3620|110
1646294930000|2022-03-03 08:08:50|3622.5|3620.5|3620|3617.5|3622.5|3620.5|3620|3617.5|134
1646294940000|2022-03-03 08:09:00|3619.5|3617|3617|3615.5|3619.5|3617|3616|3613|2531
1646294950000|2022-03-03 08:09:10|3618|3616.5|3620|3618.5|3621.5|3620|3618|3616.5|3896
1646294960000|2022-03-03 08:09:20|3620.5|3619|3620|3618|3621.5|3620|3620|3618|2247
1646294970000|2022-03-03 08:09:30|3620.5|3618.5|3622|3620.5|3622|3621|3620.5|3618.5|2129
1646294980000|2022-03-03 08:09:40|3623|3621.5|3622.5|3620.5|3625|3622.5|3622.5|3620.5|1258
1646294990000|2022-03-03 08:09:50|3621.5|3619.5|3618.5|3616.5|3621.5|3620|3618.5|3616.5|3023
1646295000000|2022-03-03 08:10:00|3618|3617.5|3620|3618.5|3620|3618.5|3618|3616.5|537
1646295010000|2022-03-03 08:10:10|3620.5|3620|3619.5|3617.5|3621|3620|3619.5|3617.5|1466
1646295020000|2022-03-03 08:10:20|3620|3618|3618.5|3616.5|3620.5|3619|3618.5|3616.5|485
1646295030000|2022-03-03 08:10:30|3617.5|3617|3614|3612.5|3618|3617|3613.5|3612|1193
1646295040000|2022-03-03 08:10:40|3613.5|3613|3614|3612.5|3614.5|3614|3613.5|3612.5|5896
1646295050000|2022-03-03 08:10:50|3613.5|3611.5|3615.5|3614|3615.5|3614|3613|3611.5|2179
1646295060000|2022-03-03 08:11:00|3614.5|3613.5|3615|3613.5|3615|3614|3614|3612.5|1804
1646295070000|2022-03-03 08:11:10|3614.5|3613|3614|3612.5|3614.5|3613|3614|3612.5|553
1646295080000|2022-03-03 08:11:20|3615|3613.5|3612.5|3610|3615|3613.5|3612.5|3610|1348
1646295090000|2022-03-03 08:11:30|3612|3609.5|3609|3607|3612|3610.5|3608|3607|1136
1646295100000|2022-03-03 08:11:40|3608.5|3607.5|3604.5|3603|3609|3607.5|3604|3603|1795
1646295110000|2022-03-03 08:11:50|3605|3602|3607.5|3606|3607.5|3606|3603.5|3602|5980
1646295120000|2022-03-03 08:12:00|3608|3606.5|3611.5|3610|3611.5|3610.5|3608|3606.5|887
1646295130000|2022-03-03 08:12:10|3612|3610.5|3613.5|3612.5|3613.5|3612.5|3612|3610.5|440
1646295140000|2022-03-03 08:12:20|3614|3613.5|3616.5|3614.5|3617|3614.5|3614|3613.5|287
1646295150000|2022-03-03 08:12:30|3615.5|3614|3613|3612|3615.5|3614|3613|3612|850
1646295160000|2022-03-03 08:12:40|3612.5|3611.5|3611.5|3610.5|3612.5|3611.5|3611.5|3609.5|281
1646295170000|2022-03-03 08:12:50|3610.5|3610|3607.5|3605.5|3610.5|3610|3607|3604|166
1646295180000|2022-03-03 08:13:00|3608.5|3606|3610.5|3609|3610.5|3609|3608.5|3606|3101
1646295190000|2022-03-03 08:13:10|3611.5|3609.5|3609.5|3607.5|3612.5|3611|3609|3607.5|2057
1646295200000|2022-03-03 08:13:20|3610|3608|3610|3608.5|3611.5|3609.5|3610|3608|1665
1646295210000|2022-03-03 08:13:30|3609|3607.5|3609|3607|3610|3607.5|3609|3606.5|690
1646295220000|2022-03-03 08:13:40|3609.5|3608|3608|3606|3609.5|3608|3607.5|3606|821
1646295230000|2022-03-03 08:13:50|3607.5|3605.5|3607|3606|3608.5|3606|3606.5|3605|283
1646295240000|2022-03-03 08:14:00|3606.5|3605.5|3605|3603|3606.5|3605.5|3604.5|3603|234
1646295250000|2022-03-03 08:14:10|3604.5|3604|3603.5|3601.5|3604.5|3604|3602.5|3600|1507
1646295260000|2022-03-03 08:14:20|3604|3602|3603|3601.5|3604.5|3602.5|3603|3601.5|984
1646295270000|2022-03-03 08:14:30|3604|3602|3603.5|3601.5|3604.5|3602.5|3603.5|3601.5|970
1646295280000|2022-03-03 08:14:40|3604|3602|3606|3603.5|3606|3603.5|3604|3602|2169
1646295290000|2022-03-03 08:14:50|3606.5|3604|3607|3605.5|3608.5|3606.5|3606|3603.5|850
1646295300000|2022-03-03 08:15:00|3607.5|3606|3611.5|3609|3612|3609|3607|3606|746
1646295310000|2022-03-03 08:15:10|3612|3609.5|3613|3611|3613|3611|3611.5|3609.5|291
1646295320000|2022-03-03 08:15:20|3613.5|3612|3616|3614|3616|3614|3613.5|3612|106
1646295330000|2022-03-03 08:15:30|3615.5|3613.5|3615|3613|3615.5|3613.5|3615|3613|0
1646295340000|2022-03-03 08:15:40|3615.5||3615||3615.5||3615||0
1646295350000|2022-03-03 08:15:50|3614.5|3612.5|3615|3613|3615|3613|3612|3610.5|1242
1646295360000|2022-03-03 08:16:00|3615.5|3613.5|3615|3613|3617|3615|3614.5|3613|777
1646295370000|2022-03-03 08:16:10|3615.5|3614|3615|3613|3615.5|3614|3615|3613|73
1646295380000|2022-03-03 08:16:20|3614.5|3612.5|3613.5|3612|3614.5|3612.5|3613.5|3611.5|448
1646295390000|2022-03-03 08:16:30|3612.5|3611.5|3612.5|3610|3612.5|3611.5|3611|3609.5|1506
1646295400000|2022-03-03 08:16:40|3613.5|3610.5|3612.5|3611|3613.5|3612|3612.5|3610|75
1646295410000|2022-03-03 08:16:50|3612|3610.5|3611|3609.5|3612.5|3610.5|3611|3609.5|0
1646295420000|2022-03-03 08:17:00|3611.5|3610|3612.5|3610|3612.5|3610|3611.5|3610|506
1646295430000|2022-03-03 08:17:10|3611.5|3609.5|3609.5|3608|3612.5|3609.5|3608.5|3607.5|1571
1646295440000|2022-03-03 08:17:20|3609|3608.5|3610|3608.5|3610|3608.5|3609|3608.5|85
1646295450000|2022-03-03 08:17:30|3609.5|3608|3607.5|3605|3609.5|3608|3606.5|3604.5|2825
1646295460000|2022-03-03 08:17:40|3607|3605.5|3608|3606|3608|3606|3606.5|3605|1165
1646295470000|2022-03-03 08:17:50|3608.5|3606.5|3607.5|3607|3608.5|3607|3607.5|3606.5|2399
1646295480000|2022-03-03 08:18:00|3607|3606.5|3608.5|3607.5|3608.5|3607.5|3606.5|3605.5|2477
1646295490000|2022-03-03 08:18:10|3609|3608|3608|3607|3609|3608|3607.5|3606|692
1646295500000|2022-03-03 08:18:20|3607.5|3606|3605.5|3603.5|3607.5|3606|3605.5|3603.5|1864
1646295510000|2022-03-03 08:18:30|3605|3603|3602.5|3601|3605|3603|3602.5|3600.5|1893
1646295520000|2022-03-03 08:18:40|3602|3600.5|3602.5|3601|3602.5|3601.5|3602|3600.5|1216
1646295530000|2022-03-03 08:18:50|3603|3601.5|3602.5|3601.5|3603|3602|3602.5|3601|801
1646295540000|2022-03-03 08:19:00|3601.5|3600.5|3603|3601|3603|3602|3601.5|3600.5|516
1646295550000|2022-03-03 08:19:10|3603.5|3602|3604|3602|3604|3602|3603.5|3602|364
1646295560000|2022-03-03 08:19:20|3603.5|3601.5|3604|3603|3604|3603|3603.5|3601.5|852
1646295570000|2022-03-03 08:19:30|3604.5|3603.5|3605.5|3603.5|3607.5|3605.5|3604.5|3603.5|1087
1646295580000|2022-03-03 08:19:40||3604||3603.5||3604.5||3603.5|2
1646295590000|2022-03-03 08:19:50|3606.5|3604|3606.5|3604.5|3607|3605.5|3606|3603.5|735
1646295600000|2022-03-03 08:20:00|3607|3605|3607|3605.5|3607.5|3606.5|3607|3605|240
1646295610000|2022-03-03 08:20:10|3607.5|3606.5|3608.5|3607.5|3609|3608|3607.5|3605.5|180
1646295620000|2022-03-03 08:20:20|3608|3606.5|3606.5|3605.5|3608|3606.5|3606.5|3604.5|777
1646295630000|2022-03-03 08:20:30|3607|3606|3607.5|3605.5|3607.5|3606|3606.5|3604.5|366
1646295640000|2022-03-03 08:20:40|3608|3606|3609.5|3607.5|3612|3609.5|3608|3606|3649
1646295650000|2022-03-03 08:20:50|3609|3607|3608|3607|3609.5|3607.5|3608|3607|414
1646295660000|2022-03-03 08:21:00|3608.5|3607.5|3610|3608.5|3611|3609|3608.5|3607.5|883
1646295670000|2022-03-03 08:21:10|3610.5|3609|3607.5|3606|3611|3609|3606.5|3605|1800
1646295680000|2022-03-03 08:21:20|3608|3606.5|3607.5|3606|3608.5|3607.5|3607.5|3606|3198
1646295690000|2022-03-03 08:21:30|3607|3605.5|3602.5|3600.5|3607|3605.5|3602.5|3600|2475
1646295700000|2022-03-03 08:21:40||3600||3600||3600.5||3600|0
1646295710000|2022-03-03 08:21:50|3602|3599.5|3599.5|3598.5|3602|3599.5|3599.5|3597.5|5551
1646295720000|2022-03-03 08:22:00|3600|3599|3600|3598.5|3601|3600|3600|3598.5|1512
1646295730000|2022-03-03 08:22:10|3599.5|3598|3599.5|3598|3599.5|3598|3599.5|3598|31
1646295740000|2022-03-03 08:22:20|3598.5|3597.5|3601|3599.5|3601|3600.5|3598.5|3597.5|3382
1646295750000|2022-03-03 08:22:30|3600.5|3599|3600|3598.5|3600.5|3599|3599.5|3598.5|917
1646295760000|2022-03-03 08:22:40|3600.5|3599|3600|3598.5|3601.5|3600.5|3600|3598.5|1532
1646295770000|2022-03-03 08:22:50|3599.5|3598|3598.5|3597.5|3600.5|3599|3598|3596.5|12900
1646295780000|2022-03-03 08:23:00|3599|3598|3601|3600|3601.5|3600|3598|3597|1449
1646295790000|2022-03-03 08:23:10|3601.5|3600.5|3602.5|3601.5|3602.5|3601.5|3601.5|3600.5|55
1646295800000|2022-03-03 08:23:20|3603.5|3602|3605|3603|3606.5|3604.5|3603.5|3602|2515
1646295810000|2022-03-03 08:23:30|3604.5|3602.5|3603|3601.5|3604.5|3602.5|3602|3600.5|1193
1646295820000|2022-03-03 08:23:40|3602.5|3601|3603|3601.5|3603.5|3602.5|3602.5|3600.5|465
1646295830000|2022-03-03 08:23:50|3603.5|3601|3602|3600.5|3603.5|3601|3602|3600.5|2
1646295840000|2022-03-03 08:24:00|3602.5|3601.5|3602.5|3601|3605|3603.5|3602.5|3601|5376
1646295850000|2022-03-03 08:24:10|3603|3601.5|3605|3603|3605|3603.5|3603|3601.5|238
1646295860000|2022-03-03 08:24:20|3604.5|3603.5|3603.5|3602|3606|3604|3603.5|3602|3533
1646295880000|2022-03-03 08:24:40|3603|3601.5|3603|3601.5|3603.5|3602|3602.5|3601|1314
1646295890000|2022-03-03 08:24:50|3603.5|3602|3603.5|3602|3604|3603.5|3603.5|3601|1464
1646295900000|2022-03-03 08:25:00|||||||||8701
1646295910000|2022-03-03 08:25:10|3604|3602.5|3605|3603.5|3606|3604.5|3604|3602.5|4471
1646295920000|2022-03-03 08:25:20|3605.5|3604|3603|3601|3605.5|3604|3603|3601|1429
1646295930000|2022-03-03 08:25:30|3602.5|3600.5|3601.5|3600|3603|3600.5|3601.5|3599.5|55
1646295940000|2022-03-03 08:25:40|3601|3599.5|3601.5|3600.5|3601.5|3600.5|3601|3599.5|5847
1646295950000|2022-03-03 08:25:50|3601|3600|3598|3596|3601|3600|3598|3595.5|897
1646295960000|2022-03-03 08:26:00|3597.5|3595.5|3597|3595.5|3598.5|3597|3596.5|3595|1660
1646295970000|2022-03-03 08:26:10|3596.5|3596|3596.5|3595.5|3597.5|3596|3596.5|3595.5|2054
1646295980000|2022-03-03 08:26:20|3597||3596.5||3597||3596.5||0
1646295990000|2022-03-03 08:26:30|3596|3595|3595.5|3594|3596|3595|3595.5|3594|1361
1646296000000|2022-03-03 08:26:40|3596.5|3594.5|3595.5|3594|3596.5|3594.5|3595.5|3594|20
1646296010000|2022-03-03 08:26:50|3596|3594.5|3597|3596.5|3597|3596.5|3596|3594|55
1646296020000|2022-03-03 08:27:00|3597.5|3597|3598|3596.5|3598|3597|3597.5|3596.5|110
1646296030000|2022-03-03 08:27:10|3598.5|3597.5|3599|3598|3599.5|3598.5|3598.5|3597.5|1259
1646296040000|2022-03-03 08:27:20|3598.5|3597.5|3597.5|3596.5|3598.5|3597.5|3597.5|3596.5|1402
1646296050000|2022-03-03 08:27:30|3598|3597|3599|3598|3599|3598|3598|3597|1162
1646296060000|2022-03-03 08:27:40|3600|3598.5|3601.5|3600|3601.5|3600|3600|3598.5|53
1646296070000|2022-03-03 08:27:50|3601|3599|3601.5|3600|3601.5|3600|3601|3599|9
1646296080000|2022-03-03 08:28:00|3601|3599|3602.5|3601|3603|3601|3601|3599|137
1646296090000|2022-03-03 08:28:10|3601.5|3601.5|3601.5|3600|3601.5|3602|3601.5|3600|219
1646296100000|2022-03-03 08:28:20|3601|3599|3601|3600|3601|3600|3601|3599|673
1646296110000|2022-03-03 08:28:30|3600.5|3599|3600.5|3599|3600.5|3599|3600.5|3599|162
1646296120000|2022-03-03 08:28:40|3600|3598.5|3598.5|3597.5|3600|3598.5|3598.5|3597|100
1646296130000|2022-03-03 08:28:50|3599|3597|3598|3596.5|3599|3597|3598|3596.5|243
1646296140000|2022-03-03 08:29:00|3597.5|3597|3597|3595.5|3597.5|3597|3597|3595.5|1645
1646296150000|2022-03-03 08:29:10|3597.5|3596|3597|3595.5|3597.5|3596.5|3597|3595.5|1460
1646296160000|2022-03-03 08:29:20|||||||||673
1646296170000|2022-03-03 08:29:30|3597.5|3596|3593|3591.5|3597.5|3597|3592|3590|4505
1646296180000|2022-03-03 08:29:40|3592.5|3592|3592.5|3591.5|3594|3592.5|3592.5|3591.5|2009
1646296190000|2022-03-03 08:29:50|3593|3592|3593|3592|3593.5|3592.5|3593|3592|2034
1646296200000|2022-03-03 08:30:00|3593.5|3592.5|3594.5|3593|3594.5|3593.5|3593|3591.5|1455
1646296210000|2022-03-03 08:30:10|3595|3593.5|3594|3593|3595|3594|3594|3593|1439
1646296220000|2022-03-03 08:30:20|3593.5|3592.5|3593|3591|3593.5|3592.5|3592.5|3591|960
1646296230000|2022-03-03 08:30:30|3593.5|3592|3591.5|3590.5|3593.5|3592.5|3591.5|3590.5|0
1646296240000|2022-03-03 08:30:40|3591|3590|3591.5|3590|3591.5|3590|3591|3590|35
1646296250000|2022-03-03 08:30:50|3590.5|3589.5|3590|3589.5|3591|3590|3590|3589|657
1646296260000|2022-03-03 08:31:00|3590.5|3590|3591.5|3590|3591.5|3590.5|3590.5|3589.5|416
1646296270000|2022-03-03 08:31:10|3591|3589.5|3590.5|3589.5|3591.5|3589.5|3590.5|3589.5|346
1646296280000|2022-03-03 08:31:20|3590|3589|3590|3588.5|3590.5|3589.5|3590|3588.5|1318
1646296290000|2022-03-03 08:31:30|3589.5|3589|3590.5|3588.5|3590.5|3589.5|3589.5|3588.5|1
1646296300000|2022-03-03 08:31:40|3589.5|3588|3587|3585.5|3589.5|3588|3587|3585.5|2342
1646296310000|2022-03-03 08:31:50|3586.5|3585|3584.5|3583.5|3586.5|3585.5|3584.5|3583.5|2127
1646296320000|2022-03-03 08:32:00|3583.5|3583|3585.5|3584.5|3585.5|3585|3582.5|3582|7963
1646296330000|2022-03-03 08:32:10|3585|3584|3584|3583|3585|3584.5|3583.5|3582.5|2589
1646296340000|2022-03-03 08:32:20|3584.5|3582.5|3584|3582.5|3584.5|3582.5|3583.5|3582.5|2689
1646296350000|2022-03-03 08:32:30|3583.5|3583|3585.5|3584.5|3585.5|3584.5|3583.5|3583|3235
1646296360000|2022-03-03 08:32:40||3584||3584||3585||3584|512
1646296370000|2022-03-03 08:32:50|3586.5|3585|3586|3585|3587|3585|3585.5|3585|245
1646296380000|2022-03-03 08:33:00|3585.5|3584.5|3585|3582.5|3586|3584.5|3584|3582.5|2644
1646296390000|2022-03-03 08:33:10|3584.5|3582|3586.5|3585|3586.5|3585|3583|3582|1538
1646296400000|2022-03-03 08:33:20|3587|3585.5|3586|3585|3587.5|3586|3586|3585|107
1646296410000|2022-03-03 08:33:30|3587||3587||3587||3587||116
1646296420000|2022-03-03 08:33:40|3587.5|3586|3588|3586.5|3588.5|3587.5|3587.5|3586|41
1646296430000|2022-03-03 08:33:50|3587.5|3586|3586|3584.5|3588|3586|3586|3584.5|884
1646296440000|2022-03-03 08:34:00|3586.5|3585.5|3586|3584.5|3587.5|3586.5|3586|3584.5|2586
1646296450000|2022-03-03 08:34:10|3586.5|3585|3585|3584|3587.5|3586|3585|3583.5|539
1646296460000|2022-03-03 08:34:20|3584.5|3583.5|3584.5|3583.5|3584.5|3583.5|3584.5|3583.5|281
1646296470000|2022-03-03 08:34:30|3585|3584|3585|3584|3585|3584|3585|3584|273
1646296480000|2022-03-03 08:34:40|3585.5|3584.5|3585.5|3584.5|3586.5|3585|3585.5|3584.5|126
1646296490000|2022-03-03 08:34:50|3585|3584|3584|3582|3585|3584|3582.5|3581.5|351
1646296500000|2022-03-03 08:35:00|3583|3582.5|3584.5|3583|3585|3583|3583|3582.5|319
1646296510000|2022-03-03 08:35:10|3585|3584|3585.5|3584|3585.5|3585|3585|3584|312
1646296520000|2022-03-03 08:35:20|3586|3584.5|3585|3583.5|3586|3584.5|3585|3583|995
1646296530000|2022-03-03 08:35:30|3585.5|3584|3584.5|3583.5|3585.5|3584.5|3584.5|3583.5|100
1646296540000|2022-03-03 08:35:40|3585|3584|3585|3584|3585|3584|3585|3584|25
1646296550000|2022-03-03 08:35:50|3585.5|3584.5|3585.5|3584|3586|3584.5|3585|3584|1691
1646296560000|2022-03-03 08:36:00|3584|3583.5|3583|3581|3584.5|3583.5|3582.5|3581|1825
1646296570000|2022-03-03 08:36:10|3582.5|3582|3582.5|3581.5|3582.5|3582|3582|3581|1229
1646296580000|2022-03-03 08:36:20|3583|3582|3583|3581|3584|3583.5|3583|3581|1112
1646296590000|2022-03-03 08:36:30|3582.5|3582|3584|3582.5|3584.5|3583.5|3582.5|3581|1119
1646296600000|2022-03-03 08:36:40|3583.5|3582|3584|3582|3585|3583.5|3583.5|3582|1226
1646296610000|2022-03-03 08:36:50|3585|3582.5|3585.5|3584.5|3586|3585|3585|3582.5|716
1646296620000|2022-03-03 08:37:00|3585|3584|3584.5|3583|3586|3585|3584|3583|1459
1646296630000|2022-03-03 08:37:10|3585|3583.5|3585.5|3584|3585.5|3584.5|3584.5|3583|374
1646296640000|2022-03-03 08:37:20|3585|3584.5|3585.5|3584|3585.5|3584.5|3585|3584|670
1646296650000|2022-03-03 08:37:30||3584.5||3584.5||3584.5||3584.5|70
1646296660000|2022-03-03 08:37:40|3585|3584|3585|3583.5|3585.5|3584.5|3584.5|3583.5|77
1646296670000|2022-03-03 08:37:50|3584.5|3584|3585|3583|3585.5|3584|3584|3583|430
1646296680000|2022-03-03 08:38:00|3585.5|3583.5|3587|3586.5|3587|3586.5|3585.5|3583.5|3448
1646296690000|2022-03-03 08:38:10|3586.5|3586|3584.5|3583.5|3587|3586|3584|3583|8594
1646296700000|2022-03-03 08:38:20|3585|3584|3585.5|3584|3585.5|3584.5|3584.5|3583|4234
1646296710000|2022-03-03 08:38:30|3585|3584.5|3585.5|3584.5|3585.5|3584.5|3584.5|3583.5|2134
1646296720000|2022-03-03 08:38:40||3585||3585||3585||3584.5|1880
1646296730000|2022-03-03 08:38:50|3585|3584.5|3585|3584|3585|3584.5|3584.5|3583.5|1205
1646296740000|2022-03-03 08:39:00|3584.5|3583.5|3584|3582.5|3585|3583.5|3583.5|3582.5|2310
1646296750000|2022-03-03 08:39:10|3583.5|3582|3581|3580.5|3583.5|3582.5|3581|3580.5|3363
1646296760000|2022-03-03 08:39:20|3580.5|3580|3580.5|3580|3580.5|3580|3580.5|3580|355
1646296770000|2022-03-03 08:39:30|3580|3579.5|3579.5|3579|3580|3579.5|3579.5|3579|2240
1646296780000|2022-03-03 08:39:40|3579|3578.5|3579|3578.5|3579|3578.5|3579|3578.5|872
1646296790000|2022-03-03 08:39:50|3579.5|3579|3579.5|3579|3579.5|3579|3579|3578.5|7602
1646296800000|2022-03-03 08:40:00|3579|3578.5|3578|3576.5|3579|3578.5|3578|3576.5|3169
1646296810000|2022-03-03 08:40:10|3577.5|3576|3575|3573.5|3577.5|3576|3575|3573.5|6420
1646296820000|2022-03-03 08:40:20|3574.5|3574|3578|3577|3579|3578|3574.5|3573.5|9229
1646296830000|2022-03-03 08:40:30|3577.5|3576.5|3575|3574|3577.5|3576.5|3575|3574|4319
1646296840000|2022-03-03 08:40:40|3575.5|3573.5|3575.5|3575|3575.5|3575|3575.5|3573.5|6142
1646296850000|2022-03-03 08:40:50|3576|3574.5|3576|3575|3577|3575.5|3575.5|3574|7465
1646296860000|2022-03-03 08:41:00|3576.5|3575.5|3577.5|3576|3578.5|3577|3576.5|3575.5|3787
1646296870000|2022-03-03 08:41:10|3577|3575.5|3577.5|3576|3577.5|3576|3576.5|3575|0
1646296880000|2022-03-03 08:41:20|3578|3576.5|3579.5|3578|3581.5|3579.5|3577|3575.5|5558
1646296890000|2022-03-03 08:41:30|3580|3579|3580|3578.5|3581.5|3580|3578.5|3577|11109
1646296900000|2022-03-03 08:41:40|3579.5|3578|3580|3578.5|3580|3579|3579|3577.5|3480
1646296910000|2022-03-03 08:41:50|3579.5|3578|3579|3577.5|3580|3578.5|3578|3577|1585
1646296920000|2022-03-03 08:42:00|3579.5|3578|3579|3577.5|3580|3579|3578.5|3577|2848
1646296930000|2022-03-03 08:42:10|3578.5|3577|3580|3578.5|3580|3578.5|3577|3576|2728
1646296940000|2022-03-03 08:42:20|3580.5|3579.5|3581.5|3579.5|3583|3581.5|3580.5|3579.5|1406
1646296950000|2022-03-03 08:42:30|3581|3578.5|3579|3577.5|3581|3578.5|3579|3577.5|549
1646296960000|2022-03-03 08:42:40|3579.5|3578|3580.5|3579.5|3580.5|3579.5|3579|3577.5|453
1646296970000|2022-03-03 08:42:50|3580|3579|3576|3574.5|3580|3579|3575.5|3574.5|977
1646296980000|2022-03-03 08:43:00|3576.5|3575.5|3577|3575|3578.5|3577|3576.5|3575|2402
1646296990000|2022-03-03 08:43:10|3578|3575.5|3577|3575.5|3578|3577|3577|3575.5|2222
1646297000000|2022-03-03 08:43:20|3577.5|3576|3578|3576|3578|3576|3576|3575|1404
1646297010000|2022-03-03 08:43:30|3577.5|3576.5|3576.5|3575.5|3578|3576.5|3576.5|3575.5|158
1646297020000|2022-03-03 08:43:40||3575||3575.5||3575.5||3574.5|0
1646297030000|2022-03-03 08:43:50|3577|3576|3575.5|3574.5|3577|3576|3575.5|3574.5|1442
1646297040000|2022-03-03 08:44:00|3576|3574|3575.5|3574|3577|3575.5|3575.5|3573|1681
1646297050000|2022-03-03 08:44:10|3575||3575||3575||3575||1
1646297060000|2022-03-03 08:44:20|3574.5|3573.5|3574.5|3573|3574.5|3573.5|3573.5|3572|1621
1646297070000|2022-03-03 08:44:30|3575|3573.5|3574|3572|3575.5|3574.5|3574|3572|69
1646297080000|2022-03-03 08:44:40||3572.5||3572||3572.5||3572|0
1646297090000|2022-03-03 08:44:50|3573.5|3571.5|3572|3570.5|3573.5|3572.5|3571|3570|1439
1646297100000|2022-03-03 08:45:00|3571.5|3570|3570|3568.5|3571.5|3570|3569.5|3568.5|813
1646297110000|2022-03-03 08:45:10|3569.5|3567.5|3570|3568.5|3570|3568.5|3568|3567|247
1646297120000|2022-03-03 08:45:20|3570.5|3569|3571.5|3569.5|3571.5|3569.5|3570|3569|1243
1646297130000|2022-03-03 08:45:30|3572|3570|3571|3569.5|3572|3570.5|3571|3569.5|26
1646297140000|2022-03-03 08:45:40|3570.5|3569|3570.5|3569.5|3570.5|3569.5|3570|3569|0
1646297150000|2022-03-03 08:45:50|3570|3569|3569|3568|3570|3569.5|3568.5|3567.5|1896
1646297160000|2022-03-03 08:46:00|3569.5|3568.5|3570|3569|3570|3569|3569.5|3568.5|1533
1646297170000|2022-03-03 08:46:10|3570.5|3568.5|3570.5|3569|3570.5|3569|3569.5|3568|2024
1646297180000|2022-03-03 08:46:20|3570|3568.5|3570.5|3569.5|3570.5|3569.5|3569|3568|1
1646297190000|2022-03-03 08:46:30|3570|3569|3571|3570|3571.5|3570|3570|3569|1027
1646297200000|2022-03-03 08:46:40||3569.5||3569.5||3569.5||3569.5|292
1646297210000|2022-03-03 08:46:50|3571.5|3570|3571.5|3569.5|3571.5|3571|3571.5|3569.5|670
1646297220000|2022-03-03 08:47:00|3571|3570|3568.5|3567.5|3571|3570|3568.5|3567.5|1584
1646297230000|2022-03-03 08:47:10|3569.5|3568|3570.5|3569.5|3570.5|3569.5|3569.5|3567.5|1731
1646297240000|2022-03-03 08:47:20||3570||3570||3570||3568.5|701
1646297250000|2022-03-03 08:47:30|3571.5|3570.5|3573|3572|3573|3572|3571.5|3570|924
1646297260000|2022-03-03 08:47:40|3572.5|3571.5|3571.5|3571|3572.5|3571.5|3571|3570|3733
1646297270000|2022-03-03 08:47:50|3571|3570|3570.5|3569.5|3572.5|3571.5|3570.5|3569|442
1646297280000|2022-03-03 08:48:00|3570|3570|3570|3568.5|3570|3570|3570|3568.5|112
1646297290000|2022-03-03 08:48:10|3570.5|3569|3571.5|3570.5|3571.5|3570.5|3570.5|3569|1466
1646297300000|2022-03-03 08:48:20|3570.5|3570|3571|3570|3571.5|3570|3570.5|3570|218
1646297310000|2022-03-03 08:48:30|3570.5|3569.5|3569.5|3568|3570.5|3569.5|3569|3568|1471
1646297320000|2022-03-03 08:48:40|3569|3568.5|3569.5|3568|3569.5|3569|3569|3568|762
1646297330000|2022-03-03 08:48:50|3570|3568.5|3570|3568.5|3570.5|3569|3569.5|3568|732
1646297340000|2022-03-03 08:49:00|3570.5|3569|3572|3571|3572.5|3572|3570.5|3569|3736
1646297350000|2022-03-03 08:49:10|||||||||1
1646297360000|2022-03-03 08:49:20|3571.5|3570.5|3571|3570|3571.5|3570.5|3571|3570|388
1646297370000|2022-03-03 08:49:30||3570.5||3570||3570.5||3570|3147
1646297380000|2022-03-03 08:49:40|3570.5|3569.5|3567.5|3566|3570.5|3569.5|3567.5|3566|2186
1646297390000|2022-03-03 08:49:50|3567|3565.5|3567|3565.5|3568.5|3567.5|3566.5|3565.5|2136
1646297400000|2022-03-03 08:50:00|3566.5|3565|3566|3565|3566.5|3565|3565|3564|1943
1646297410000|2022-03-03 08:50:10|3565.5|3565.5|3566|3565|3566.5|3565.5|3565.5|3564.5|1849
1646297420000|2022-03-03 08:50:20|3565.5|3564.5|3564|3563|3565.5|3565|3564|3563|476
1646297430000|2022-03-03 08:50:30|3565|3563.5|3564|3563|3565|3564|3564|3562.5|577
1646297440000|2022-03-03 08:50:40|3563.5|3562.5|3562.5|3561.5|3563.5|3563|3562.5|3561.5|565
1646297450000|2022-03-03 08:50:50||3561||3561||3561.5||3561|64
1646297460000|2022-03-03 08:51:00|3563|3561.5|3563|3561.5|3563|3562|3563|3561.5|921
1646297470000|2022-03-03 08:51:10|3562.5|3561|3565|3563.5|3565|3563.5|3562|3560.5|4487
1646297480000|2022-03-03 08:51:20|3566|3564|3565|3564|3566|3565|3565|3563|109
1646297490000|2022-03-03 08:51:30||3563||3564||3564.5||3563|328
1646297500000|2022-03-03 08:51:40|3565.5|3564.5|3568|3567|3568|3567|3565|3564.5|258
1646297510000|2022-03-03 08:51:50|3567.5|3566.5|3570.5|3568.5|3571|3569|3567.5|3566.5|129
1646297520000|2022-03-03 08:52:00|3569.5|3569|3569.5|3568.5|3569.5|3569|3569.5|3568|109
1646297530000|2022-03-03 08:52:10|3570.5|3569|3569.5|3568.5|3570.5|3569.5|3569|3568.5|2147
1646297540000|2022-03-03 08:52:20|3569|3568|3569|3568|3569|3568.5|3569|3568|415
1646297550000|2022-03-03 08:52:30|3569.5|3568.5|3570.5|3570|3570.5|3570|3569.5|3568.5|1542
1646297560000|2022-03-03 08:52:40|3571.5|3570.5|3568|3567|3571.5|3570.5|3568|3567|1361
1646297570000|2022-03-03 08:52:50||3566.5||3566.5||3566.5||3566|0
1646297580000|2022-03-03 08:53:00|3567.5|3566|3565.5|3564.5|3567.5|3566|3565|3564.5|1837
1646297590000|2022-03-03 08:53:10|3565|3563.5|3567|3565.5|3567|3565.5|3564|3563|916
1646297600000|2022-03-03 08:53:20|3568|3566|3567.5|3566|3568|3567.5|3567.5|3566|2019
1646297610000|2022-03-03 08:53:30|3567|3565.5|3566.5|3565.5|3567|3565.5|3566.5|3565.5|197
1646297620000|2022-03-03 08:53:40|3567.5|3566|3568.5|3566.5|3569|3568.5|3567.5|3566|4487
1646297630000|2022-03-03 08:53:50|3568|3567|3567.5|3566.5|3568|3567|3567.5|3566.5|6529
1646297640000|2022-03-03 08:54:00|3568|3567|3568|3567|3568|3567|3568|3566.5|1273
1646297650000|2022-03-03 08:54:10|3567.5||3568||3568||3567.5||761
1646297660000|2022-03-03 08:54:20|3568.5|3567.5|3568.5|3567|3568.5|3567.5|3568|3567|548
1646297670000|2022-03-03 08:54:30||3567.5||3567||3567.5||3567|148
1646297680000|2022-03-03 08:54:40|3568|3566.5|3567.5|3566.5|3568|3566.5|3567.5|3566.5|170
1646297690000|2022-03-03 08:54:50|3568|3567|3567.5|3566.5|3568|3567.5|3567.5|3566.5|68
1646297700000|2022-03-03 08:55:00|3568|3567|3568|3567|3568|3567|3568|3566.5|800
1646297710000|2022-03-03 08:55:10|3567.5|3566.5|3567|3566|3567.5|3566.5|3567|3565|1646
1646297720000|2022-03-03 08:55:20|3566.5|3565.5|3566|3564|3566.5|3566|3566|3563.5|188
1646297730000|2022-03-03 08:55:30|3565.5|3563.5|3563|3562|3565.5|3563.5|3563|3562|340
1646297740000|2022-03-03 08:55:40|3562.5|3561.5|3563|3561.5|3563.5|3562.5|3561.5|3561|8229
1646297750000|2022-03-03 08:55:50|3562.5|3562|3562|3560.5|3562.5|3562|3562|3560.5|783
1646297760000|2022-03-03 08:56:00||3561||3560.5||3561||3560.5|0
1646297770000|2022-03-03 08:56:10||3561||3560.5||3561||3560.5|5307
1646297780000|2022-03-03 08:56:20|3561|3560|3562|3560.5|3563.5|3563|3561|3560|5127
1646297790000|2022-03-03 08:56:30|3561.5|3561|3563.5|3562|3563.5|3563|3561|3559.5|6571
1646297800000|2022-03-03 08:56:40|3564|3562.5|3564|3563|3564.5|3564|3563.5|3562.5|2427
1646297810000|2022-03-03 08:56:50|3563.5|3562.5|3563.5|3562.5|3564|3563|3562.5|3561.5|7743
1646297830000|2022-03-03 08:57:10|3563|3562|3563|3562|3563.5|3562|3563|3562|125
1646297840000|2022-03-03 08:57:20|3562.5|3561.5|3563.5|3562.5|3563.5|3562.5|3562.5|3561.5|1965
1646297850000|2022-03-03 08:57:30||3562||3561.5||3563||3561.5|929
1646297860000|2022-03-03 08:57:40||3562||3562||3562.5||3561.5|0
1646297870000|2022-03-03 08:57:50||3562.5||3562||3562.5||3562|0
1646297880000|2022-03-03 08:58:00|3564|3562.5|3563.5|3563|3564.5|3563.5|3563.5|3562|1430
1646297890000|2022-03-03 08:58:10|3564|3563.5|3561.5|3560.5|3566|3565.5|3561|3560|9994
1646297900000|2022-03-03 08:58:20|3562|3561|3563|3562|3563|3562|3562|3561|822
1646297910000|2022-03-03 08:58:30|3562.5|3561.5|3562.5|3561.5|3562.5|3561.5|3562.5|3561.5|288
1646297920000|2022-03-03 08:58:40|3562|3561|3562.5|3561|3562.5|3561|3562|3561|1
1646297930000|2022-03-03 08:58:50|3563|3561.5|3564|3562.5|3564.5|3564|3562.5|3561.5|2449
1646297940000|2022-03-03 08:59:00||3563||3562.5||3563||3562.5|11
1646297950000|2022-03-03 08:59:10|3563|3562|3562|3561|3563|3562|3562|3561|4739
1646297960000|2022-03-03 08:59:20|3561.5|3560.5|3561|3560|3562|3560.5|3561|3560|57
1646297970000|2022-03-03 08:59:30|3560.5|3559.5|3561|3559.5|3561|3560|3559.5|3558.5|2565
1646297980000|2022-03-03 08:59:40|3561.5|3560|3563|3561.5|3563|3561.5|3561.5|3560|2729
1646297990000|2022-03-03 08:59:50|3562.5|3562|3562.5|3561.5|3562.5|3562|3562.5|3561.5|565
1646298000000|2022-03-03 09:00:00|3563|3562|3563|3562|3563|3562.5|3562.5|3561|901
1646298010000|2022-03-03 09:00:10|3564|3562.5|3564.5|3563|3564.5|3563.5|3564|3562.5|1595
1646298020000|2022-03-03 09:00:20|3564|3564|3563.5|3562.5|3564|3564|3563.5|3562|1140
1646298030000|2022-03-03 09:00:30|3564|3563|3563.5|3562.5|3565.5|3563.5|3563.5|3562.5|3419
1646298040000|2022-03-03 09:00:40||3562||3562||3562.5||3562|1
1646298050000|2022-03-03 09:00:50|3563|3561|3562.5|3561|3563|3561|3562|3561|215
1646298060000|2022-03-03 09:01:00|3562|3561.5|3561.5|3560.5|3562|3561.5|3561.5|3560|141
1646298070000|2022-03-03 09:01:10|3561|3561|3562|3560.5|3562|3561|3561|3560|3131
1646298080000|2022-03-03 09:01:20|3562.5|3561|3562|3560.5|3562.5|3562|3562|3560.5|1018
1646298090000|2022-03-03 09:01:30||3561||3561||3561||3561|0
1646298100000|2022-03-03 09:01:40|3561.5|3560.5|3561.5|3560|3562|3561.5|3561.5|3560|153
1646298110000|2022-03-03 09:01:50|3561|3559.5|3561.5|3560|3561.5|3560.5|3560|3558.5|3061
1646298120000|2022-03-03 09:02:00|3561|3559.5|3563|3562.5|3563.5|3563|3561|3559.5|988
1646298130000|2022-03-03 09:02:10|3562.5|3562|3562.5|3561.5|3562.5|3562|3562.5|3561|204
1646298140000|2022-03-03 09:02:20|3563|3562|3563|3562|3563|3562|3563|3562|1771
1646298150000|2022-03-03 09:02:30||3561.5||3561.5||3561.5||3561.5|105
1646298160000|2022-03-03 09:02:40|3562.5|3561|3562|3561|3562.5|3561|3562|3561|0
1646298170000|2022-03-03 09:02:50||3560.5||3560.5||3560.5||3560.5|0
1646298180000|2022-03-03 09:03:00||3561||3561||3561.5||3560.5|1546
1646298190000|2022-03-03 09:03:10|3562.5|3561.5|3563|3562|3563|3562|3562.5|3561.5|602
1646298200000|2022-03-03 09:03:20|3563.5|3562.5|3564|3563|3564.5|3564|3563|3562|3347
1646298210000|2022-03-03 09:03:30|||||||||83
1646298220000|2022-03-03 09:03:40||3563.5||3563||3563.5||3563|452
1646298230000|2022-03-03 09:03:50|3563.5|3562.5|3563.5|3562.5|3563.5|3562.5|3563.5|3562.5|24
1646298240000|2022-03-03 09:04:00|3563|3561.5|3561.5|3560.5|3563|3561.5|3561.5|3560|552
1646298250000|2022-03-03 09:04:10|||||||||25
1646298270000|2022-03-03 09:04:30|3562|3561|3564|3563|3564|3563|3562|3561|2786
1646298280000|2022-03-03 09:04:40||3562.5||3562.5||3562.5||3562.5|15
1646298290000|2022-03-03 09:04:50|3564.5|3563|3565.5|3564|3565.5|3564|3564|3563|2584
1646298300000|2022-03-03 09:05:00|3565|3563.5|3565|3563.5|3565|3564|3565|3563.5|1224
1646298310000|2022-03-03 09:05:10||3564||3563.5||3564||3563.5|0
1646298320000|2022-03-03 09:05:20|3564.5|3563|3564.5|3563.5|3564.5|3563.5|3563.5|3562|517
1646298330000|2022-03-03 09:05:30|||||||||47
1646298340000|2022-03-03 09:05:40|3565|3564|3566|3565.5|3566|3565.5|3565|3564|1782
1646298350000|2022-03-03 09:05:50|3566.5|3566|3567|3566|3568|3566.5|3566.5|3566|1801
1646298360000|2022-03-03 09:06:00|3567.5|3566.5|3570|3569|3570.5|3570|3567.5|3566.5|3170
1646298370000|2022-03-03 09:06:10|||||||||50
1646298380000|2022-03-03 09:06:20|3569.5|3568.5|3568.5|3567|3569.5|3569|3568.5|3567|4020
1646298390000|2022-03-03 09:06:30|3568|3566.5|3569|3567.5|3569|3568.5|3567.5|3566.5|6401
1646298400000|2022-03-03 09:06:40||3568||3567.5||3568||3567.5|0
1646298420000|2022-03-03 09:07:00|3568.5|3567|3568|3567|3568.5|3567|3568|3566.5|0
1646298430000|2022-03-03 09:07:10|3567.5|3566.5|3566.5|3565.5|3567.5|3567|3566.5|3565.5|771
1646298440000|2022-03-03 09:07:20||3565||3565.5||3565.5||3565|0
1646298450000|2022-03-03 09:07:30|3567|3566|3567|3566.5|3567|3566.5|3567|3566|1627
1646298460000|2022-03-03 09:07:40||3566||3566||3566||3566|0
1646298470000|2022-03-03 09:07:50||3566.5||3566||3566.5||3566|802
1646298480000|2022-03-03 09:08:00|3567.5|3566.5|3569|3568|3569|3568|3567.5|3566.5|2755
1646298490000|2022-03-03 09:08:10|3568.5|3567.5|3567.5|3566.5|3568.5|3567.5|3567|3566.5|0
1646298500000|2022-03-03 09:08:20||3567||3566.5||3567||3566.5|0
1646298510000|2022-03-03 09:08:30|||||||||5
1646298520000|2022-03-03 09:08:40|||||||||804
1646298530000|2022-03-03 09:08:50|3568|3567|3568|3567|3568|3567.5|3567.5|3566.5|6204
1646298540000|2022-03-03 09:09:00|3568.5|3567.5|3567|3566|3568.5|3568|3566.5|3565.5|6673
1646298550000|2022-03-03 09:09:10||3565.5||3565.5||3565.5||3565.5|0
1646298560000|2022-03-03 09:09:20|3566.5|3565|3566.5|3565|3566.5|3565.5|3565|3563|2636
1646298570000|2022-03-03 09:09:30||3565.5||3565||3565.5||3564.5|0
1646298580000|2022-03-03 09:09:40|3566|3564.5|3568|3567|3568|3567|3565.5|3564|5291
1646298590000|2022-03-03 09:09:50|3567.5|3566.5|3566.5|3565|3568|3567|3566.5|3565|3550
1646298600000|2022-03-03 09:10:00|3566|3564.5|3565.5|3564.5|3566.5|3566|3565.5|3564|5740
1646298610000|2022-03-03 09:10:10||3564||3564||3564||3564|550
1646298620000|2022-03-03 09:10:20|3565|3563.5|3565|3563.5|3565|3564|3564.5|3563|2099
1646298630000|2022-03-03 09:10:30|3565.5|3564|3565.5|3565|3566|3565.5|3565.5|3564|2183
1646298640000|2022-03-03 09:10:40|3566|3565.5|3566.5|3565|3567|3566.5|3566|3565|2554
1646298660000|2022-03-03 09:11:00||3565.5||3565.5||3566||3565.5|1904
1646298670000|2022-03-03 09:11:10|3566|3565|3566.5|3565.5|3566.5|3565.5|3566|3565|0
1646298680000|2022-03-03 09:11:20||3565||3565||3565||3565|0
1646298700000|2022-03-03 09:11:40|3567|3565.5|3566.5|3566|3567|3566.5|3566.5|3565.5|2838
1646298710000|2022-03-03 09:11:50|3567|3566.5|3570.5|3569.5|3570.5|3569.5|3566.5|3566|2746
1646298720000|2022-03-03 09:12:00|3571|3570|3571|3570|3571|3570|3571|3570|671
1646298730000|2022-03-03 09:12:10|3571.5|3570.5|3572.5|3571.5|3572.5|3571.5|3571.5|3570.5|1806
1646298740000|2022-03-03 09:12:20|3573|3572|3573|3571.5|3573.5|3572|3573|3571.5|668
1646298750000|2022-03-03 09:12:30|3572.5|3572.5|3571.5|3570.5|3572.5|3572.5|3571.5|3570.5|2061
1646298760000|2022-03-03 09:12:40|3572|3571|3573|3572|3573|3572|3572|3571|414
1646298770000|2022-03-03 09:12:50|3573.5|3572.5|3574.5|3573.5|3575.5|3574.5|3573.5|3572.5|1553
1646298780000|2022-03-03 09:13:00|3574|3574|3572.5|3570|3574|3574|3572.5|3570|561
1646298790000|2022-03-03 09:13:10||3570.5||3570.5||3571||3570|1
1646298800000|2022-03-03 09:13:20|3572|3570|3571.5|3570|3572|3571|3571.5|3570|500
1646298810000|2022-03-03 09:13:30|3571|3570.5|3570.5|3569|3571|3570.5|3570.5|3569|231
1646298820000|2022-03-03 09:13:40|3572|3569.5|3570.5|3569.5|3572|3570.5|3570.5|3569.5|73
1646298830000|2022-03-03 09:13:50|3571|3570|3572|3570.5|3572|3570.5|3570.5|3570|2296
1646298840000|2022-03-03 09:14:00||3571||3571||3571||3571|0
1646298850000|2022-03-03 09:14:10|3571.5|3570.5|3571.5|3570.5|3571.5|3570.5|3571.5|3570.5|522
1646298860000|2022-03-03 09:14:20|3571|3570|3570.5|3569.5|3571|3570|3570.5|3569.5|493
1646298870000|2022-03-03 09:14:30|||||||||140
1646298880000|2022-03-03 09:14:40|3570|3570|3571|3570|3571|3570.5|3570|3570|641
1646298900000|2022-03-03 09:15:00|3571.5|3570.5|3570.5|3569.5|3571.5|3570.5|3570|3569.5|3384
1646298910000|2022-03-03 09:15:10|3571|3570|3571|3570|3571|3570|3570.5|3570|1936
1646298920000|2022-03-03 09:15:20|3570.5|3569.5|3569.5|3568.5|3570.5|3569.5|3569.5|3568.5|279
1646298930000|2022-03-03 09:15:30|3569|3568|3566.5|3565|3569|3568|3566.5|3565|1568
1646298940000|2022-03-03 09:15:40|||||||||235
1646298960000|2022-03-03 09:16:00|3566|3565.5|3569|3568|3569|3568|3566|3565|2304
1646298970000|2022-03-03 09:16:10|3570|3568.5|3571|3569|3571|3569|3569.5|3568.5|69
1646298980000|2022-03-03 09:16:20|3571.5|3569.5|3571|3569.5|3572.5|3571|3570.5|3569.5|1378
1646298990000|2022-03-03 09:16:30|3571.5|3570|3570|3568|3571.5|3570|3569|3568|2106
1646299000000|2022-03-03 09:16:40|3569.5|3568.5|3570|3568.5|3570.5|3569|3569|3568|2734
1646299010000|2022-03-03 09:16:50|3569|3568|3569.5|3568.5|3571|3570|3569|3567.5|4489
1646299020000|2022-03-03 09:17:00|3570|3569|3569|3568|3571.5|3569.5|3569|3568|1765
1646299030000|2022-03-03 09:17:10|3568.5|3567.5|3568|3567|3569|3567.5|3568|3567|599
1646299040000|2022-03-03 09:17:20|3567.5|3566.5|3567|3565.5|3568|3566.5|3566.5|3565.5|488
1646299050000|2022-03-03 09:17:30|3565.5|3566|3565|3564|3567|3566|3565|3564|893
1646299060000|2022-03-03 09:17:40|3564.5|3563.5|3564.5|3563.5|3565|3563.5|3564|3562.5|1968
1646299070000|2022-03-03 09:17:50|3565|3564|3566.5|3565|3567|3565.5|3565|3564|2451
1646299080000|2022-03-03 09:18:00|3567|3564.5|3567.5|3566|3567.5|3566|3567|3564.5|1250
1646299090000|2022-03-03 09:18:10|3568|3566.5|3568.5|3567.5|3569|3567.5|3568|3566.5|795
1646299100000|2022-03-03 09:18:20||3567||3567||3567.5||3567|3282
1646299120000|2022-03-03 09:18:40|3569|3567.5|3568.5|3567.5|3569.5|3568|3568.5|3567|3509
1646299130000|2022-03-03 09:18:50|3568|3567|3568|3566.5|3568|3567|3568|3566.5|1155
1646299140000|2022-03-03 09:19:00||3567||3567||3567||3567|0
1646299150000|2022-03-03 09:19:10|3568.5||3568.5||3568.5||3568.5||210
1646299160000|2022-03-03 09:19:20|3568|3566.5|3568|3567|3568|3567|3568|3566.5|55
1646299170000|2022-03-03 09:19:30||3566.5||3566.5||3566.5||3566.5|9
1646299180000|2022-03-03 09:19:40|3567.5||3568||3568||3567.5||276
1646299190000|2022-03-03 09:19:50|3567.5||3568||3568||3567.5||51
1646299200000|2022-03-03 09:20:00|3568.5|3567|3569|3567.5|3569|3568|3568.5|3567|3787
1646299210000|2022-03-03 09:20:10||3568||3568||3568||3568|500
1646299220000|2022-03-03 09:20:20|3568.5|3567.5|3568|3566.5|3568.5|3567.5|3567.5|3566.5|769
1646299240000|2022-03-03 09:20:40|3567.5|3566|3567|3565.5|3567.5|3566|3567|3565.5|267
1646299250000|2022-03-03 09:20:50||3566||3566||3566||3566|0
1646299270000|2022-03-03 09:21:10|3567.5|3566.5|3569.5|3568|3569.5|3568.5|3567.5|3566.5|1705
1646299280000|2022-03-03 09:21:20|3569|3567.5|3568.5|3567.5|3569|3567.5|3568|3567|9
1646299290000|2022-03-03 09:21:30|3569|3567|3568.5|3567|3569|3568|3567.5|3567|1942
1646299300000|2022-03-03 09:21:40|3568|3566.5|3564.5|3563.5|3568|3566.5|3564.5|3563.5|2600
1646299310000|2022-03-03 09:21:50|3564|3563|3565|3563.5|3565|3563.5|3564|3562.5|669
1646299320000|2022-03-03 09:22:00|3565.5|3564|3567|3565.5|3567|3566|3565.5|3564|743
1646299330000|2022-03-03 09:22:10|3566.5|3565|3566|3564.5|3567|3565.5|3566|3564.5|139
1646299340000|2022-03-03 09:22:20|3566.5|3565|3566.5|3565.5|3566.5|3565.5|3566.5|3564.5|0
1646299350000|2022-03-03 09:22:30|3566|3566|3566|3564.5|3566|3566|3566|3564.5|291
1646299360000|2022-03-03 09:22:40|3566.5|3565|3566|3564.5|3566.5|3565|3566|3564.5|875
1646299370000|2022-03-03 09:22:50|3566.5|3565|3567|3565.5|3567.5|3566|3566.5|3564.5|3314
1646299380000|2022-03-03 09:23:00|3567.5|3566|3568.5|3567.5|3568.5|3567.5|3567.5|3566|745
1646299390000|2022-03-03 09:23:10||3567||3567.5||3567.5||3567|495
1646299400000|2022-03-03 09:23:20|3568|3567|3568|3567|3568|3567|3568|3567|1099
1646299410000|2022-03-03 09:23:30|3567.5|3565.5|3567|3566|3567.5|3566|3567|3565.5|2681
1646299420000|2022-03-03 09:23:40||3565.5||3565.5||3566||3565.5|21
1646299430000|2022-03-03 09:23:50|3566.5|3565|3566.5|3565|3566.5|3565|3566.5|3565|8
1646299440000|2022-03-03 09:24:00|3567.5|3565.5|3567.5|3566.5|3568.5|3567|3567|3565.5|949
1646299450000|2022-03-03 09:24:10|3568|3567|3569.5|3568.5|3569.5|3568.5|3568|3567|591
1646299460000|2022-03-03 09:24:20|3570||3569.5||3570||3569.5||115
1646299470000|2022-03-03 09:24:30|3570|3569|3570|3569|3570.5|3569.5|3569.5|3569|363
1646299480000|2022-03-03 09:24:40|||||||||318
1646299490000|2022-03-03 09:24:50|3570.5||3570.5||3570.5||3570.5||0
1646299500000|2022-03-03 09:25:00|3571.5|3569.5|3571.5|3571|3572|3571|3571.5|3569.5|195
1646299510000|2022-03-03 09:25:10|3572.5|3571.5|3573|3571.5|3575|3573|3572.5|3571.5|2401
1646299520000|2022-03-03 09:25:20|3572.5|3572|3573|3572|3573.5|3572.5|3572.5|3571.5|743
1646299530000|2022-03-03 09:25:30|||||||||1134
1646299540000|2022-03-03 09:25:40|3573.5|3573|3575.5|3574|3575.5|3574|3573.5|3573|1003
1646299550000|2022-03-03 09:25:50|3575||3575.5||3575.5||3575||252
1646299560000|2022-03-03 09:26:00||3574.5||3574.5||3574.5||3574.5|0
1646299570000|2022-03-03 09:26:10|3576|3575|3577|3575.5|3577.5|3576.5|3575.5|3575|4408
1646299580000|2022-03-03 09:26:20|3577.5|3576|3577|3575.5|3577.5|3576|3577|3575.5|665
1646299590000|2022-03-03 09:26:30|3577.5|3576|3577|3575.5|3577.5|3576|3576.5|3575.5|126
1646299600000|2022-03-03 09:26:40|3576.5|3576|3577|3576|3577|3576|3576.5|3576|300
1646299610000|2022-03-03 09:26:50|3576.5|3575|3576.5|3575.5|3577|3575.5|3576.5|3575|660
1646299620000|2022-03-03 09:27:00|3576|3575|3576|3575|3576|3575|3575|3574.5|1460
1646299630000|2022-03-03 09:27:10|3576.5|3575.5|3578|3577|3578.5|3577|3576.5|3575.5|1401
1646299640000|2022-03-03 09:27:20|3577.5|3576.5|3578|3576.5|3578|3576.5|3577|3575.5|0
1646299650000|2022-03-03 09:27:30|3577.5|3576|3578|3576.5|3578|3576.5|3577.5|3576|0
1646299660000|2022-03-03 09:27:40|3577.5|3576|3574.5|3573.5|3578|3576|3574.5|3573.5|1388
1646299670000|2022-03-03 09:27:50|3574|3573|3573|3571.5|3574|3573|3573|3571.5|72
1646299680000|2022-03-03 09:28:00|3572.5|3572|3574|3573|3574|3573|3572.5|3572|1053
1646299690000|2022-03-03 09:28:10|3574.5|3572.5|3575|3573.5|3575|3574.5|3574|3572.5|2441
1646299700000|2022-03-03 09:28:20|3574.5|3573|3575|3574|3575|3574.5|3574.5|3573|123
1646299710000|2022-03-03 09:28:30|3574.5|3573.5|3573.5|3572.5|3574.5|3573.5|3573.5|3572.5|1466
1646299730000|2022-03-03 09:28:50|3573|3572|3572.5|3572|3573|3572|3572.5|3572|55
1646299740000|2022-03-03 09:29:00|3573||3573||3573||3573||271
1646299750000|2022-03-03 09:29:10|3572.5||3572.5||3572.5||3572.5||2000
1646299760000|2022-03-03 09:29:20|3573|3571.5|3575|3573|3575|3573.5|3573|3571.5|702
1646299770000|2022-03-03 09:29:30||3573.5||3573||3574||3573|1
1646299780000|2022-03-03 09:29:40||3573.5||3574||3574||3573|275
1646299800000|2022-03-03 09:30:00|3575.5|3574.5|3578.5|3577|3580|3578.5|3575.5|3574|1883
1646299810000|2022-03-03 09:30:10|3579|3577.5|3578.5|3577|3579|3578|3578.5|3577|0
1646299820000|2022-03-03 09:30:20|||||||||100
1646299830000|2022-03-03 09:30:30|3579|3577.5|3579|3578|3579|3578|3579|3577.5|195
1646299840000|2022-03-03 09:30:40|3578.5|3577.5|3579|3577.5|3579|3577.5|3578.5|3577|317
1646299850000|2022-03-03 09:30:50|3578.5|3578|3580|3578.5|3581|3579|3578.5|3578|17
1646299860000|2022-03-03 09:31:00|3580.5|3579|3579.5|3577.5|3580.5|3579.5|3579.5|3577.5|549
1646299870000|2022-03-03 09:31:10|3579|3578|3577.5|3576.5|3579|3578|3577.5|3575.5|706
1646299880000|2022-03-03 09:31:20|3578|3577|3578.5|3577|3578.5|3577.5|3578|3577|393
1646299890000|2022-03-03 09:31:30||3577.5||3577||3577.5||3577|435
1646299900000|2022-03-03 09:31:40|3578|3577.5|3577.5|3576.5|3578|3577.5|3577.5|3576.5|300
1646299910000|2022-03-03 09:31:50|||||||||884
1646299920000|2022-03-03 09:32:00|3578|3577|3578.5|3577|3578.5|3577.5|3578|3576.5|236
1646299930000|2022-03-03 09:32:10|3579|3577.5|3579.5|3578|3579.5|3578.5|3579|3577.5|1037
1646299940000|2022-03-03 09:32:20|3579|3578.5|3579|3578|3579|3578.5|3579|3578|60
1646299950000|2022-03-03 09:32:30|3578|3577|3578|3576.5|3578|3577|3578|3576.5|2894
1646299960000|2022-03-03 09:32:40||3576||3576.5||3577||3576|30
1646299990000|2022-03-03 09:33:10||3577||3576.5||3577||3576.5|502
1646300000000|2022-03-03 09:33:20|3577.5|3577|3577.5|3576.5|3577.5|3577|3577.5|3576.5|1457
1646300030000|2022-03-03 09:33:50|3578|3577|3579|3578|3579|3578|3578|3576.5|1421
1646300040000|2022-03-03 09:34:00|||||||||1
1646300050000|2022-03-03 09:34:10|||||||||99
1646300060000|2022-03-03 09:34:20|3578.5|3578.5|3579|3578|3579|3578.5|3577.5|3576.5|3771
1646300070000|2022-03-03 09:34:30||3578.5||3578||3578.5||3578|45
1646300080000|2022-03-03 09:34:40||3578.5||3578||3578.5||3578|62
1646300090000|2022-03-03 09:34:50||3577.5||3578||3578||3577.5|0
1646300100000|2022-03-03 09:35:00|3580|3578.5|3580.5|3579|3580.5|3579|3580|3578.5|283
1646300110000|2022-03-03 09:35:10|3581|3579.5|3582.5|3581|3582.5|3581|3581|3579.5|346
1646300120000|2022-03-03 09:35:20|3582|3580.5|3581.5|3579.5|3582|3580.5|3581.5|3579.5|5463
1646300130000|2022-03-03 09:35:30||3580||3579.5||3580||3579.5|1134
1646300140000|2022-03-03 09:35:40||3580||3580.5||3580.5||3580|50
1646300150000|2022-03-03 09:35:50||3580||3579.5||3580.5||3579.5|55
1646300160000|2022-03-03 09:36:00|3581|3580|3581|3579.5|3581|3580.5|3581|3579.5|25
1646300170000|2022-03-03 09:36:10|3581.5|3579|3581.5|3580.5|3581.5|3580.5|3581.5|3579|463
1646300190000|2022-03-03 09:36:30|3581|3580|3581|3580|3581|3580|3581|3579.5|0
1646300200000|2022-03-03 09:36:40|||||||||148
1646300210000|2022-03-03 09:36:50|3580.5|3579.5|3580|3579|3580.5|3579.5|3580|3579|1193
1646300220000|2022-03-03 09:37:00|3579.5|3578.5|3578.5|3577.5|3579.5|3578.5|3578.5|3577.5|3604
1646300230000|2022-03-03 09:37:10|3578||3578||3578||3578||468
1646300240000|2022-03-03 09:37:20|3577.5|3576.5|3578|3577|3578.5|3577|3577|3575.5|1260
1646300250000|2022-03-03 09:37:30|3578.5|3577.5|3579|3578|3579.5|3578.5|3578.5|3577|821
1646300260000|2022-03-03 09:37:40|3579.5|3577.5|3579.5|3577.5|3580|3578.5|3579.5|3577.5|1994
1646300270000|2022-03-03 09:37:50|3579|3577|3579|3577.5|3579.5|3577.5|3578.5|3577|787
1646300280000|2022-03-03 09:38:00|3578.5|3577|3579|3577.5|3579|3577.5|3578.5|3577|58
1646300290000|2022-03-03 09:38:10||3577||3577.5||3577.5||3577|0
1646300300000|2022-03-03 09:38:20|3578.5|3577|3578|3577|3578.5|3577|3578|3577|442
1646300310000|2022-03-03 09:38:30||3577.5||3577||3577.5||3577|400
1646300320000|2022-03-03 09:38:40|3578.5|3577.5|3580.5|3579|3580.5|3579|3578.5|3577|3981
1646300330000|2022-03-03 09:38:50|3580||3580||3580||3580||0
1646300340000|2022-03-03 09:39:00|3579.5|3578.5|3577.5|3576|3579.5|3578.5|3577.5|3576|1576
1646300360000|2022-03-03 09:39:20|3577|3575.5|3576.5|3575.5|3577|3575.5|3576.5|3575|46
1646300370000|2022-03-03 09:39:30|3577|3576|3576.5|3575.5|3577|3576|3576.5|3575|1794
1646300390000|2022-03-03 09:39:50||3575||3576||3576||3575|1288
1646300410000|2022-03-03 09:40:10||3575.5||3575.5||3575.5||3575.5|0
1646300420000|2022-03-03 09:40:20||3576||3576||3576||3576|1
1646300430000|2022-03-03 09:40:30|3576|3575.5|3576|3575|3576|3575.5|3576|3575|919
1646300440000|2022-03-03 09:40:40|3576.5|3575.5|3577.5|3576.5|3578|3576.5|3576.5|3575.5|827
1646300450000|2022-03-03 09:40:50|||||||||277
1646300460000|2022-03-03 09:41:00|3577|3576|3577.5|3577|3577.5|3577|3577|3576|117
1646300470000|2022-03-03 09:41:10|3577|3576.5|3577.5|3576.5|3577.5|3576.5|3577|3576.5|483
1646300480000|2022-03-03 09:41:20|3578|3577|3580.5|3579.5|3580.5|3579.5|3578|3576.5|1197
1646300490000|2022-03-03 09:41:30|3581|3580|3582|3580.5|3582|3580.5|3580.5|3580|579
1646300500000|2022-03-03 09:41:40|3581.5||3581.5||3581.5||3581.5||0
1646300510000|2022-03-03 09:41:50|||||||||305
1646300530000|2022-03-03 09:42:10|||||||||433
1646300540000|2022-03-03 09:42:20|3581|3580|3583|3582|3583|3582|3581|3580|777
1646300550000|2022-03-03 09:42:30|||||||||5
1646300560000|2022-03-03 09:42:40|3583.5|3582.5|3585|3584|3585|3584|3583.5|3582.5|319
1646300570000|2022-03-03 09:42:50|3585.5|3584.5|3587.5|3586|3587.5|3586|3585.5|3584.5|0
1646300580000|2022-03-03 09:43:00|3588|3586.5|3587.5|3587|3588|3587|3587.5|3586|0
1646300590000|2022-03-03 09:43:10|3588||3588||3588||3588||231
1646300620000|2022-03-03 09:43:40|3588.5|3587.5|3590.5|3589|3590.5|3589|3588.5|3587.5|217
1646300630000|2022-03-03 09:43:50|3590|3588.5|3590.5|3589.5|3590.5|3589.5|3590|3588.5|68
1646300650000|2022-03-03 09:44:10|||||||||1070
1646300670000|2022-03-03 09:44:30|3591|3590|3591|3590|3591|3590.5|3590.5|3590|854
1646300680000|2022-03-03 09:44:40|3591.5||3591.5||3592||3591.5||152
1646300690000|2022-03-03 09:44:50|3591|3589.5|3589|3588|3591|3589.5|3589|3587.5|2017
1646300700000|2022-03-03 09:45:00|3588.5|3587.5|3588|3587|3588.5|3587.5|3587.5|3587|282
1646300710000|2022-03-03 09:45:10|||||||||15
1646300720000|2022-03-03 09:45:20|3588.5|3587.5|3588.5|3587.5|3588.5|3587.5|3588.5|3587.5|280
1646300730000|2022-03-03 09:45:30|3589|3588|3589|3588.5|3589|3588.5|3588.5|3587.5|930
1646300740000|2022-03-03 09:45:40|3590|3588|3590|3588.5|3590|3588.5|3589|3588|997
1646300750000|2022-03-03 09:45:50|3589.5|3588|3589.5|3588|3589.5|3588|3589.5|3588|0
1646300760000|2022-03-03 09:46:00|3589|3587.5|3587.5|3586|3589|3587.5|3587.5|3586|372
1646300770000|2022-03-03 09:46:10|3587|3586.5|3586.5|3585|3587|3586.5|3586.5|3585|0
1646300780000|2022-03-03 09:46:20|||||||||770
1646300790000|2022-03-03 09:46:30|3586|3584.5|3584.5|3583.5|3586|3584.5|3583.5|3582|1229
1646300800000|2022-03-03 09:46:40|3585|3584|3585.5|3584.5|3586.5|3585|3585|3584|874
1646300810000|2022-03-03 09:46:50|3586|3585|3586.5|3585|3586.5|3585|3586|3584.5|300
1646300820000|2022-03-03 09:47:00|3586|3585.5|3586|3585|3586|3585.5|3586|3585|430
1646300830000|2022-03-03 09:47:10|3585.5|3584.5|3584|3583|3585.5|3584.5|3584|3583|434
1646300840000|2022-03-03 09:47:20|3583.5|3582.5|3583|3582|3583.5|3582.5|3583|3582|127
1646300850000|2022-03-03 09:47:30|3582.5|3581.5|3582.5|3581|3582.5|3581.5|3582.5|3581|279
1646300860000|2022-03-03 09:47:40|3582|3580.5|3579.5|3578|3582|3580.5|3579.5|3578|2001
1646300870000|2022-03-03 09:47:50|3579|3577.5|3579.5|3578|3579.5|3578|3578.5|3577|157
1646300880000|2022-03-03 09:48:00|3578.5|3577.5|3577|3576|3578.5|3578.5|3575|3574.5|12847
1646300890000|2022-03-03 09:48:10|3576.5|3575.5|3576|3575|3577|3576|3575.5|3574|4639
1646300900000|2022-03-03 09:48:20|3576.5|3574.5|3578.5|3577.5|3578.5|3577.5|3576.5|3574.5|1495
1646300910000|2022-03-03 09:48:30|3578|3577|3578|3576|3578|3577|3578|3576|488
1646300920000|2022-03-03 09:48:40||3576.5||3576.5||3576.5||3576.5|0
1646300930000|2022-03-03 09:48:50|3577.5|3576|3575.5|3574|3577.5|3576|3575|3574|1536
1646300940000|2022-03-03 09:49:00|3575|3574.5|3576.5|3575|3578|3577|3575|3574.5|3173
1646300950000|2022-03-03 09:49:10|3576|3575.5|3576|3574.5|3576.5|3575.5|3575.5|3574|663
1646300960000|2022-03-03 09:49:20|3576.5|3575|3576.5|3575|3577|3576|3576.5|3575|403
1646300970000|2022-03-03 09:49:30|3576|3575.5|3574.5|3573.5|3576|3575.5|3574.5|3573.5|272
1646300980000|2022-03-03 09:49:40|3574|3573|3573.5|3572|3574|3573|3573.5|3572|161
1646300990000|2022-03-03 09:49:50|3573|3571.5|3573|3572|3573|3572|3572|3571|257
1646301000000|2022-03-03 09:50:00|3573.5|3572.5|3574.5|3573.5|3574.5|3573.5|3573.5|3572.5|611
1646301010000|2022-03-03 09:50:10|3574|3574|3576.5|3575|3576.5|3575|3574|3574|1188
1646301020000|2022-03-03 09:50:20|3577|3575.5|3576|3575|3577|3576|3576|3575|555
1646301030000|2022-03-03 09:50:30|3576.5|3575.5|3578|3577|3579|3577|3576.5|3575.5|305
1646301040000|2022-03-03 09:50:40|3577.5|3577.5|3577.5|3576|3577.5|3577.5|3577.5|3576|899
1646301050000|2022-03-03 09:50:50|3578|3576.5|3578|3577|3578|3577|3577.5|3576.5|1271
1646301060000|2022-03-03 09:51:00|3577.5|3576.5|3577|3576|3577.5|3576.5|3577|3576|1081
1646301070000|2022-03-03 09:51:10|3576|3575.5|3576|3575|3576|3575.5|3575.5|3574|404
1646301080000|2022-03-03 09:51:20|3575.5|3574.5|3576|3575|3576|3575|3575.5|3574|291
1646301090000|2022-03-03 09:51:30|3575.5||3576||3576||3575.5||1036
1646301100000|2022-03-03 09:51:40||3575.5||3575.5||3575.5||3575|467
1646301110000|2022-03-03 09:51:50|3576.5|3575|3577|3576.5|3577.5|3576.5|3576.5|3575|1058
1646301120000|2022-03-03 09:52:00|3578||3578||3578||3578||203
1646301130000|2022-03-03 09:52:10|3578.5|3577|3578|3577|3579|3577.5|3578|3577|629
1646301140000|2022-03-03 09:52:20|3577.5|3576.5|3576.5|3575|3577.5|3576.5|3576.5|3574.5|2280
1646301150000|2022-03-03 09:52:30|3576|3574.5|3575.5|3574|3576.5|3575|3575.5|3574|0
1646301160000|2022-03-03 09:52:40|3575|3574.5|3576|3574.5|3576.5|3575|3573.5|3572.5|2413
1646301170000|2022-03-03 09:52:50|3575.5|3575|3576.5|3576|3576.5|3576|3575.5|3574.5|243
1646301180000|2022-03-03 09:53:00|3577|3576.5|3577.5|3576.5|3578|3576.5|3577|3576.5|108
1646301190000|2022-03-03 09:53:10|||||||||632
1646301200000|2022-03-03 09:53:20|3577|3576|3577.5|3576|3577.5|3576.5|3577|3576|298
1646301210000|2022-03-03 09:53:30|3577||3577||3577||3577||70
1646301220000|2022-03-03 09:53:40|3577.5|3576.5|3577.5|3576|3577.5|3576.5|3577.5|3576|247
1646301230000|2022-03-03 09:53:50|3577|3575.5|3576.5|3575.5|3577|3575.5|3576.5|3575|61
1646301240000|2022-03-03 09:54:00|3576|3575|3576.5|3575|3576.5|3575.5|3576|3574.5|1317
1646301260000|2022-03-03 09:54:20||3575.5||3575.5||3575.5||3575.5|70
1646301270000|2022-03-03 09:54:30|3576|3575|3576|3574.5|3576|3575.5|3576|3574.5|675
1646301280000|2022-03-03 09:54:40|3576.5|3575.5|3577|3575.5|3577|3576|3576.5|3575.5|1569
1646301290000|2022-03-03 09:54:50||3576||3576||3576.5||3576|1150
1646301300000|2022-03-03 09:55:00|3577.5|3576.5|3576.5|3575.5|3578|3577|3576.5|3575|1092
1646301310000|2022-03-03 09:55:10|3576|3575|3574.5|3573.5|3576|3575.5|3574.5|3573.5|469
1646301320000|2022-03-03 09:55:20|3575|3574|3574|3572.5|3575.5|3574.5|3573.5|3572.5|13
1646301330000|2022-03-03 09:55:30|3573.5|3572|3574.5|3574|3574.5|3574|3573|3571.5|2222
1646301340000|2022-03-03 09:55:40|3575.5|3574.5|3575|3574|3576|3575|3575|3574|947
1646301360000|2022-03-03 09:56:00||3574.5||3574||3574.5||3574|0
1646301390000|2022-03-03 09:56:30|||||||||612
1646301400000|2022-03-03 09:56:40|3576|3574.5|3576|3574.5|3576|3574.5|3576|3574.5|405
1646301410000|2022-03-03 09:56:50|3576.5|3575|3575|3574|3576.5|3575.5|3574.5|3573.5|1716
1646301420000|2022-03-03 09:57:00|3576|3574.5|3576|3574.5|3576.5|3575|3576|3574.5|417
1646301430000|2022-03-03 09:57:10|3576.5|3575|3576.5|3575|3576.5|3575.5|3576.5|3574.5|760
1646301440000|2022-03-03 09:57:20||3575.5||3574.5||3575.5||3574.5|128
1646301450000|2022-03-03 09:57:30|3576|3575|3576.5|3575.5|3576.5|3575.5|3576|3574.5|334
1646301460000|2022-03-03 09:57:40|3577|3576|3577|3575.5|3577|3576|3576.5|3575.5|1194
1646301470000|2022-03-03 09:57:50|3576.5|3576|3574|3573|3576.5|3576|3573.5|3572|3668
1646301480000|2022-03-03 09:58:00||3572.5||3572.5||3573||3572|0
1646301490000|2022-03-03 09:58:10|||||||||612
1646301500000|2022-03-03 09:58:20||3573||3573||3573||3573|0
1646301510000|2022-03-03 09:58:30|3574.5|3573.5|3575.5|3574|3575.5|3574|3574.5|3573|868
1646301520000|2022-03-03 09:58:40|3575|3573.5|3573.5|3572.5|3575.5|3573.5|3573.5|3572|4176
1646301530000|2022-03-03 09:58:50|3573|3572|3572|3571|3573|3572|3572|3571|87
1646301540000|2022-03-03 09:59:00|3571.5|3570.5|3571|3570|3572|3571|3571|3570|2792
1646301550000|2022-03-03 09:59:10|3570.5|3569.5|3569|3567.5|3570.5|3569.5|3569|3567.5|1157
1646301560000|2022-03-03 09:59:20|3568.5|3567|3568|3566.5|3568.5|3567.5|3568|3566.5|244
1646301570000|2022-03-03 09:59:30|||||||||90
1646301580000|2022-03-03 09:59:40||3567||3566.5||3567||3566.5|23
1646301590000|2022-03-03 09:59:50|3568.5|3567|3568.5|3567|3569|3567.5|3568.5|3567|2104
1646301600000|2022-03-03 10:00:00|3569|3567.5|3569|3568|3570.5|3569|3568.5|3567.5|1017
1646301610000|2022-03-03 10:00:10|3568.5|3568.5|3570|3568.5|3571|3569.5|3568.5|3568|827
1646301620000|2022-03-03 10:00:20|3569.5|3569|3569.5|3568|3569.5|3569|3569|3568|116
1646301630000|2022-03-03 10:00:30|3570|3568.5|3568|3567|3570.5|3569.5|3568|3567|6262
1646301640000|2022-03-03 10:00:40|3568.5|3567.5|3570|3568.5|3570|3569|3568.5|3567.5|1222
1646301650000|2022-03-03 10:00:50|3571|3569|3572|3570.5|3572|3571|3571|3568.5|915
1646301660000|2022-03-03 10:01:00|3571.5|3570|3571|3569.5|3571.5|3570|3571|3569.5|299
1646301670000|2022-03-03 10:01:10|3571.5|3570|3571.5|3570.5|3572|3570.5|3571.5|3570|1
1646301680000|2022-03-03 10:01:20|3571|3570|3572.5|3571.5|3572.5|3571.5|3570|3569|745
1646301690000|2022-03-03 10:01:30||3571||3571.5||3571.5||3570.5|672
1646301700000|2022-03-03 10:01:40|3572|3571|3570.5|3569.5|3572|3571|3570.5|3569.5|959
1646301710000|2022-03-03 10:01:50|3571|3570|3571|3569.5|3571.5|3570.5|3570.5|3569.5|292
1646301720000|2022-03-03 10:02:00|3570.5|3570|3570.5|3569|3570.5|3570|3570|3569|0
1646301730000|2022-03-03 10:02:10|3571|3569.5|3570|3568.5|3571|3569.5|3570|3568.5|1
1646301740000|2022-03-03 10:02:20||3569||3569.5||3569.5||3569|150
1646301750000|2022-03-03 10:02:30|3570.5|3570|3571|3570|3571.5|3570.5|3570|3570|50
1646301760000|2022-03-03 10:02:40|3571.5|3570.5|3571.5|3570.5|3571.5|3570.5|3571.5|3570.5|32
1646301790000|2022-03-03 10:03:10||3571||3570.5||3571||3570.5|538
1646301800000|2022-03-03 10:03:20|3571|3570|3570|3569|3571|3570|3570|3569|583
1646301810000|2022-03-03 10:03:30||3568.5||3569||3569||3568.5|200
1646301820000|2022-03-03 10:03:40||3569.5||3568.5||3569.5||3568.5|32
1646301830000|2022-03-03 10:03:50||3569.5||3569.5||3569.5||3569.5|15
1646301840000|2022-03-03 10:04:00|3569.5|3569|3568|3567|3569.5|3569|3568|3567|3787
1646301850000|2022-03-03 10:04:10|3568.5|3567.5|3568|3567|3568.5|3568|3568|3567|2494
1646301860000|2022-03-03 10:04:20|3567.5|3568|3566|3565.5|3568.5|3568|3566|3565.5|3488
1646301870000|2022-03-03 10:04:30|3565.5|3565|3565.5|3564.5|3565.5|3565|3565.5|3564.5|371
1646301880000|2022-03-03 10:04:40|3565|3564|3564|3563.5|3565|3564.5|3564|3563.5|1273
1646301890000|2022-03-03 10:04:50|3563.5|3563|3564|3563|3564|3563.5|3563.5|3563|1163
1646301900000|2022-03-03 10:05:00|3564.5|3563.5|3566.5|3565|3566.5|3565|3564.5|3563.5|1754
1646301910000|2022-03-03 10:05:10|3566|3564.5|3566|3565|3566.5|3565|3565.5|3564|28
1646301920000|2022-03-03 10:05:20|3566.5|3564.5|3566|3565|3566.5|3565|3566|3564.5|1200
1646301930000|2022-03-03 10:05:30|3566.5|3565.5|3567.5|3566|3568|3567|3566.5|3565.5|420
1646301940000|2022-03-03 10:05:40|3567|3565.5|3567|3566|3567.5|3566|3567|3565.5|71
1646301950000|2022-03-03 10:05:50|3567.5|3566.5|3568|3567|3568|3567|3567.5|3566.5|0
1646301960000|2022-03-03 10:06:00|3567.5|3566.5|3567|3566|3567.5|3566.5|3567|3566|130
1646301970000|2022-03-03 10:06:10|3566|3565.5|3565.5|3565|3566|3565.5|3565.5|3565|285
1646301980000|2022-03-03 10:06:20|||||||||11
1646301990000|2022-03-03 10:06:30||3564.5||3564||3564.5||3564|551
1646302000000|2022-03-03 10:06:40||3564.5||3564.5||3564.5||3564.5|0
1646302010000|2022-03-03 10:06:50|3566.5|3565|3567.5|3566.5|3567.5|3566.5|3566.5|3565|51
1646302020000|2022-03-03 10:07:00|3568|3567|3569.5|3568.5|3569.5|3568.5|3568|3566.5|436
1646302030000|2022-03-03 10:07:10|3570|3569|3572|3571|3572|3571|3570|3569|301
1646302040000|2022-03-03 10:07:20|3572.5|3571.5|3571|3570|3573|3572|3571|3570|6
1646302050000|2022-03-03 10:07:30|3571.5|3570.5|3571.5|3571|3571.5|3571|3571.5|3570.5|0
1646302060000|2022-03-03 10:07:40|3572|3571.5|3572.5|3571|3573|3571.5|3572|3571|53
1646302070000|2022-03-03 10:07:50|3572|3571.5|3571.5|3570.5|3572|3571.5|3571.5|3570.5|393
1646302080000|2022-03-03 10:08:00||3571||3571||3571||3571|0
1646302090000|2022-03-03 10:08:10|3572|3570.5|3572|3571|3572|3571|3572|3570.5|539
1646302130000|2022-03-03 10:08:50|3571.5|3570.5|3570|3569|3571.5|3570.5|3570|3568.5|2203
1646302140000|2022-03-03 10:09:00|3569.5|3569.5|3568.5|3567|3569.5|3569.5|3568.5|3567|648
1646302150000|2022-03-03 10:09:10|3568|3566.5|3567|3566|3568|3566.5|3565.5|3564.5|766
1646302160000|2022-03-03 10:09:20|||||||||190
1646302170000|2022-03-03 10:09:30||3565.5||3565.5||3565.5||3565.5|190
1646302180000|2022-03-03 10:09:40|3566.5|3565|3566|3565|3566.5|3565|3566|3565|92
1646302190000|2022-03-03 10:09:50|3565.5|3564.5|3565.5|3564.5|3565.5|3564.5|3565|3564.5|258
1646302200000|2022-03-03 10:10:00|3566|3565|3568|3567|3568.5|3567|3565.5|3565|2064
1646302210000|2022-03-03 10:10:10|3567.5|3566.5|3568|3567|3568|3567|3567|3565.5|907
1646302220000|2022-03-03 10:10:20|3567.5|3566.5|3567.5|3566|3568|3566.5|3567.5|3566|0
1646302230000|2022-03-03 10:10:30|3568|3566.5|3568|3566.5|3568|3566.5|3567|3565.5|72
1646302240000|2022-03-03 10:10:40|3567.5|3566|3567|3566|3568|3566.5|3567|3565.5|0
1646302250000|2022-03-03 10:10:50||3565.5||3566.5||3566.5||3565.5|0
1646302260000|2022-03-03 10:11:00|3567.5|3567|3569.5|3568|3569.5|3568|3567.5|3567|501
1646302270000|2022-03-03 10:11:10|3569|3567.5|3567.5|3567|3569|3567.5|3567.5|3566|0
1646302280000|2022-03-03 10:11:20|3568.5|3567.5|3568.5|3567.5|3568.5|3567.5|3568.5|3567|3
1646302290000|2022-03-03 10:11:30|3568|3567|3569|3567.5|3569.5|3568|3568|3567|100
1646302300000|2022-03-03 10:11:40|3568.5|3568|3568.5|3567|3568.5|3568|3568.5|3567|149
1646302310000|2022-03-03 10:11:50|3568|3567.5|3568|3567.5|3568|3567.5|3568|3567.5|612
1646302320000|2022-03-03 10:12:00|3568.5|3568|3568.5|3568|3568.5|3568|3568.5|3568|12
1646302330000|2022-03-03 10:12:10|3569.5||3569||3569.5||3569||134
1646302340000|2022-03-03 10:12:20|3569.5|3568.5|3570.5|3569|3571|3569.5|3569.5|3568.5|500
1646302350000|2022-03-03 10:12:30||3569.5||3569.5||3569.5||3569.5|71
1646302360000|2022-03-03 10:12:40|3571|3570|3571.5|3570.5|3571.5|3570.5|3571|3570|1291
1646302370000|2022-03-03 10:12:50|3572||3572||3572.5||3572||500
1646302380000|2022-03-03 10:13:00|3572.5|3571|3573.5|3572.5|3574|3573|3572.5|3571|117
1646302390000|2022-03-03 10:13:10|||||||||612
1646302400000|2022-03-03 10:13:20|3573|3572|3572|3571|3573|3572|3572|3571|663
1646302410000|2022-03-03 10:13:30|||||||||217
1646302420000|2022-03-03 10:13:40|3571.5|3570.5|3571|3570|3571.5|3570.5|3571|3570|89
1646302430000|2022-03-03 10:13:50|3571.5|3570.5|3571.5|3570|3571.5|3570.5|3571.5|3570|0
1646302440000|2022-03-03 10:14:00|3572|3570.5|3571.5|3570.5|3572|3570.5|3571|3570|0
1646302450000|2022-03-03 10:14:10|3572|3571|3572|3571.5|3572|3571.5|3572|3570.5|3
1646302460000|2022-03-03 10:14:20||3571||3571.5||3571.5||3571|367
1646302470000|2022-03-03 10:14:30|3572.5|3571|3573|3571.5|3573|3572|3572.5|3571|1422
1646302480000|2022-03-03 10:14:40|3572.5|3571|3571.5|3570.5|3572.5|3571|3571.5|3570.5|342
1646302490000|2022-03-03 10:14:50|||||||||285
1646302500000|2022-03-03 10:15:00|3572|3571|3574|3572.5|3574|3573|3572|3571|981
1646302510000|2022-03-03 10:15:10|3573.5|3572|3573|3572|3573.5|3572|3573|3572|0
1646302520000|2022-03-03 10:15:20||3572.5||3572.5||3572.5||3572|34
1646302530000|2022-03-03 10:15:30|3573.5|3572|3572.5|3571|3573.5|3572.5|3572.5|3571|25
1646302540000|2022-03-03 10:15:40|3572|3571.5|3572.5|3571|3572.5|3572|3572|3571|1
1646302550000|2022-03-03 10:15:50|3572||3572.5||3572.5||3572||0
1646302560000|2022-03-03 10:16:00|3572|3571.5|3571.5|3570|3572|3571.5|3571.5|3570|0
1646302570000|2022-03-03 10:16:10||3570.5||3570.5||3570.5||3570.5|0
1646302580000|2022-03-03 10:16:20||3570||3570||3570||3570|5
1646302590000|2022-03-03 10:16:30|3571|3570.5|3572.5|3571|3572.5|3571|3571|3570|228
1646302620000|2022-03-03 10:17:00|3572|3570.5|3571|3570|3572|3571|3571|3570|2373
1646302630000|2022-03-03 10:17:10||3570.5||3570||3570.5||3570|0
1646302640000|2022-03-03 10:17:20||3570.5||3570||3570.5||3570|0
1646302670000|2022-03-03 10:17:50|3571.5|3570.5|3572.5|3571.5|3572.5|3571.5|3571.5|3570|660
1646302680000|2022-03-03 10:18:00|3572|3571|3570.5|3569.5|3572|3571|3570.5|3569.5|560
1646302690000|2022-03-03 10:18:10|3570|3569|3570|3569|3570|3569.5|3570|3569|1025
1646302700000|2022-03-03 10:18:20|3570.5|3568.5|3571|3569.5|3571|3569.5|3570.5|3568.5|1081
1646302710000|2022-03-03 10:18:30|3570.5|3569|3570.5|3569.5|3571|3570|3569|3568|2934
1646302720000|2022-03-03 10:18:40|3570|3569|3567.5|3566.5|3570|3569|3567.5|3566.5|600
1646302730000|2022-03-03 10:18:50|3568|3567|3567|3565.5|3568.5|3567.5|3566.5|3565.5|1721
1646302740000|2022-03-03 10:19:00|3567.5|3566|3567.5|3566.5|3567.5|3566.5|3567.5|3565.5|12
1646302750000|2022-03-03 10:19:10|3568|3567|3567|3565.5|3569|3567.5|3567|3565.5|2039
1646302760000|2022-03-03 10:19:20||3566||3566||3566||3566|82
1646302770000|2022-03-03 10:19:30|3566.5|3565.5|3565.5|3564|3566.5|3566|3565.5|3564|437
1646302780000|2022-03-03 10:19:40|3565|3564.5|3564.5|3563|3565|3564.5|3564.5|3563|121
1646302790000|2022-03-03 10:19:50||3563.5||3563||3563.5||3563|528
1646302800000|2022-03-03 10:20:00|3564|3562.5|3562.5|3561.5|3564|3562.5|3562.5|3561.5|0
1646302810000|2022-03-03 10:20:10|3562|3561|3562|3561|3562|3561|3561.5|3561|960
1646302820000|2022-03-03 10:20:20|3562.5|3561.5|3565|3563.5|3565.5|3564|3562.5|3561.5|580
1646302830000|2022-03-03 10:20:30|3565.5|3564|3566.5|3565.5|3566.5|3565.5|3565.5|3564|148
1646302840000|2022-03-03 10:20:40|3567|3566|3567|3566|3568|3566.5|3566.5|3566|191
1646302860000|2022-03-03 10:21:00|3567.5|3566.5|3569|3568|3570|3568.5|3567.5|3566.5|968
1646302870000|2022-03-03 10:21:10|3569.5|3568.5|3569.5|3568.5|3569.5|3568.5|3569.5|3568.5|151
1646302890000|2022-03-03 10:21:30|||||||||537
1646302900000|2022-03-03 10:21:40|3569|3568|3569|3568|3569.5|3568|3568.5|3567.5|488
1646302910000|2022-03-03 10:21:50|3569.5|3568.5|3570|3569|3570.5|3569|3569.5|3568|675
1646302920000|2022-03-03 10:22:00|3569.5|3568.5|3569.5|3568.5|3569.5|3568.5|3569.5|3568.5|91
1646302940000|2022-03-03 10:22:20|3570|3569|3570|3569|3570|3569|3570|3569|519
1646302960000|2022-03-03 10:22:40|3569.5|3568.5|3568.5|3567|3569.5|3568.5|3568.5|3566.5|395
1646302970000|2022-03-03 10:22:50|3568|3566.5|3567.5|3566.5|3568|3566.5|3567.5|3566.5|608
1646302980000|2022-03-03 10:23:00|3568||3567.5||3568||3567.5||0
1646302990000|2022-03-03 10:23:10|3568||3568||3568||3568||600
1646303000000|2022-03-03 10:23:20|3567.5||3568||3568||3567.5||0
1646303010000|2022-03-03 10:23:30|3567.5|3567|3569.5|3568|3569.5|3568|3567.5|3567|579
1646303020000|2022-03-03 10:23:40|3569|3567.5|3569|3567.5|3569|3567.5|3568.5|3567.5|475
1646303030000|2022-03-03 10:23:50|3569.5|3568|3568|3567|3569.5|3568|3568|3567|384
1646303040000|2022-03-03 10:24:00||3567.5||3567.5||3567.5||3567.5|21
1646303050000|2022-03-03 10:24:10|3567.5|3567|3567.5|3566.5|3568|3567|3567.5|3566.5|423
1646303060000|2022-03-03 10:24:20|3567|3566|3566.5|3566|3567|3566|3566.5|3566|182
1646303070000|2022-03-03 10:24:30||3565.5||3565.5||3565.5||3565.5|155
1646303080000|2022-03-03 10:24:40|3567||3567||3567||3566.5||1264
1646303090000|2022-03-03 10:24:50|||||||||526
1646303100000|2022-03-03 10:25:00|3567.5|3566|3569.5|3568|3569.5|3568|3567.5|3566|1071
1646303110000|2022-03-03 10:25:10|3569|3567.5|3568|3566.5|3569|3567.5|3568|3566.5|472
1646303130000|2022-03-03 10:25:30|3568.5|3567|3568.5|3567|3568.5|3568|3568.5|3566.5|1268
1646303140000|2022-03-03 10:25:40|3568|3566.5|3568|3567|3568|3567|3568|3566.5|0
1646303150000|2022-03-03 10:25:50|||||||||38
1646303160000|2022-03-03 10:26:00|3568.5|3567.5|3569.5|3568|3569.5|3568|3568.5|3567.5|689
1646303170000|2022-03-03 10:26:10|3570|3568.5|3570|3569|3570|3569|3570|3568.5|311
1646303180000|2022-03-03 10:26:20|3569.5|3568.5|3572|3570.5|3572|3571|3569.5|3568.5|783
1646303190000|2022-03-03 10:26:30|3572.5|3571|3572|3571|3573.5|3572|3572|3571|1026
1646303200000|2022-03-03 10:26:40|3571.5|3570.5|3572|3570.5|3572|3570.5|3571.5|3570.5|0
1646303220000|2022-03-03 10:27:00|3571.5||3571.5||3571.5||3571.5||0
1646303270000|2022-03-03 10:27:50||3571||3571||3571||3571|93
1646303280000|2022-03-03 10:28:00|3572|3570.5|3570|3569|3572|3570.5|3570|3569|2279
1646303290000|2022-03-03 10:28:10|3569.5|3568.5|3568.5|3567|3569.5|3568.5|3568.5|3567|967
1646303300000|2022-03-03 10:28:20|3568|3566.5|3567|3565.5|3568|3566.5|3567|3565.5|0
1646303310000|2022-03-03 10:28:30|3566.5|3565|3565|3564|3566.5|3565|3565|3564|0
1646303320000|2022-03-03 10:28:40|3565.5||3565||3565.5||3565||431
1646303330000|2022-03-03 10:28:50|3565.5|3563.5|3565.5|3564|3565.5|3565|3565.5|3563.5|1148
1646303340000|2022-03-03 10:29:00||3564.5||3564.5||3564.5||3564.5|0
1646303350000|2022-03-03 10:29:10|3566|3565|3566.5|3565|3566.5|3566|3566|3565|1888
1646303360000|2022-03-03 10:29:20|3566|3564.5|3565.5|3564.5|3566|3564.5|3565.5|3564.5|65
1646303390000|2022-03-03 10:29:50|3566|3565|3566|3565|3566|3565.5|3566|3565|1814
1646303400000|2022-03-03 10:30:00|3566.5|3565.5|3566.5|3566|3566.5|3566|3566.5|3565.5|83
1646303410000|2022-03-03 10:30:10|3566|3565.5|3565.5|3564|3566|3565.5|3565.5|3564|2241
1646303420000|2022-03-03 10:30:20|3565|3563.5|3564.5|3563.5|3565|3564|3564.5|3563.5|5193
1646303430000|2022-03-03 10:30:30|3564|3562.5|3563.5|3562.5|3564|3562.5|3563.5|3562|26
1646303450000|2022-03-03 10:30:50|3564|3563|3565|3564.5|3565|3564.5|3564|3563|3962
1646303460000|2022-03-03 10:31:00|||||||||329
1646303470000|2022-03-03 10:31:10|3565.5||3565.5||3565.5||3565.5||4
1646303490000|2022-03-03 10:31:30|3565|3564|3565|3564|3566|3565|3565|3564|1435
1646303500000|2022-03-03 10:31:40|3565.5|3565|3565|3564|3565.5|3565|3565|3564|915
1646303510000|2022-03-03 10:31:50|3564.5|3563.5|3565.5|3564|3565.5|3564|3564|3563|3274
1646303520000|2022-03-03 10:32:00|3566|3564.5|3566|3565|3567|3565.5|3566|3564.5|414
1646303530000|2022-03-03 10:32:10||3564.5||3564.5||3564.5||3564.5|0
1646303540000|2022-03-03 10:32:20||3565||3565||3565||3564.5|1051
1646303570000|2022-03-03 10:32:50|3566.5|3565.5|3566.5|3565|3566.5|3565.5|3566.5|3565|1005
1646303580000|2022-03-03 10:33:00|3566||3566||3566||3566||0
1646303590000|2022-03-03 10:33:10|3566.5|3565.5|3567|3566|3567|3566|3566|3565|1637
1646303600000|2022-03-03 10:33:20|3566.5|3565|3565.5|3565|3566.5|3565|3565.5|3565|5
1646303610000|2022-03-03 10:33:30|3566.5|3565.5|3567.5|3566.5|3567.5|3566.5|3566.5|3565.5|475
1646303620000|2022-03-03 10:33:40|3568|3567|3567.5|3566.5|3568|3567|3567|3566.5|0
1646303630000|2022-03-03 10:33:50|3567|3566|3565.5|3565|3567|3566|3565.5|3564|2081
1646303660000|2022-03-03 10:34:20|||||||||31
1646303670000|2022-03-03 10:34:30|3566.5|3565.5|3566.5|3565.5|3567|3566|3566.5|3565.5|946
1646303680000|2022-03-03 10:34:40|3566|3565|3564.5|3563|3566|3565|3564.5|3563|204
1646303690000|2022-03-03 10:34:50|3564||3564||3564||3564||0
1646303700000|2022-03-03 10:35:00|||||||||245
1646303710000|2022-03-03 10:35:10|3563.5|3562.5|3562.5|3561.5|3563.5|3562.5|3562.5|3561|501
1646303720000|2022-03-03 10:35:20|3563|3562|3563|3562|3563.5|3562.5|3563|3561.5|415
1646303730000|2022-03-03 10:35:30|3562.5|3561.5|3563|3562|3563|3562|3562|3560.5|1078
1646303740000|2022-03-03 10:35:40|3563.5|3562.5|3563.5|3562.5|3563.5|3562.5|3563.5|3562.5|254
1646303750000|2022-03-03 10:35:50|||||||||270
1646303760000|2022-03-03 10:36:00|3563||3563.5||3563.5||3563||72
1646303790000|2022-03-03 10:36:30|3564.5|3563|3564|3563.5|3564.5|3563.5|3564|3563|1202
1646303800000|2022-03-03 10:36:40|3564.5|3564|3564|3563|3565.5|3564|3564|3563|763
1646303810000|2022-03-03 10:36:50|3563.5|3562.5|3563.5|3562|3563.5|3562.5|3563.5|3562|720
1646303820000|2022-03-03 10:37:00||3562.5||3562.5||3562.5||3562|34
1646303830000|2022-03-03 10:37:10||3562||3562.5||3562.5||3562|0
1646303840000|2022-03-03 10:37:20|||||||||32
1646303850000|2022-03-03 10:37:30|3564|3563|3563|3562.5|3564|3563.5|3563|3562.5|4239
1646303860000|2022-03-03 10:37:40||3562||3562||3562||3562|131
1646303870000|2022-03-03 10:37:50|3562.5|3561.5|3563|3561.5|3563|3562|3562|3561.5|2313
1646303890000|2022-03-03 10:38:10|||||||||606
1646303900000|2022-03-03 10:38:20|3562.5|3561|3562|3561|3562.5|3561.5|3561.5|3560.5|1655
1646303920000|2022-03-03 10:38:40|||||||||165
1646303940000|2022-03-03 10:39:00|3561.5|3560.5|3561.5|3560.5|3562|3561.5|3561|3560|10270
1646303950000|2022-03-03 10:39:10||3561||3560.5||3561||3560.5|127
1646303960000|2022-03-03 10:39:20|3562|3561|3561.5|3560.5|3562|3561.5|3561.5|3560.5|1830
1646303970000|2022-03-03 10:39:30|3561|3560|3558.5|3557.5|3561|3560|3558|3557.5|5289
1646303980000|2022-03-03 10:39:40||3558||3558||3558||3558|1
1646303990000|2022-03-03 10:39:50|3559|3558.5|3560|3559|3560|3559|3559|3558.5|2941
1646304000000|2022-03-03 10:40:00|3560.5|3559.5|3561.5|3561|3561.5|3561|3560.5|3559.5|642
1646304010000|2022-03-03 10:40:10|3562|3561.5|3562|3561|3562|3561.5|3562|3561|1916
1646304040000|2022-03-03 10:40:40||3561.5||3561.5||3561.5||3561.5|0
1646304050000|2022-03-03 10:40:50|3562.5|3562|3564|3563|3564|3563|3562|3561.5|4003
1646304060000|2022-03-03 10:41:00||3562.5||3562.5||3562.5||3562.5|0
1646304070000|2022-03-03 10:41:10|3563.5|3562|3563.5|3562.5|3564|3562.5|3563|3562|1328
1646304080000|2022-03-03 10:41:20||3562||3562.5||3562.5||3562|0
1646304090000|2022-03-03 10:41:30||3562||3562.5||3562.5||3562|627
1646304100000|2022-03-03 10:41:40|3564|3563|3564.5|3563.5|3565|3563.5|3564|3563|1424
1646304180000|2022-03-03 10:43:00|3565|3564|3565|3564.5|3565|3564.5|3565|3564|2336
1646304190000|2022-03-03 10:43:10|3566|3565|3566|3564.5|3566|3565|3565.5|3564.5|1939
1646304210000|2022-03-03 10:43:30||3565||3565||3565.5||3564.5|149
1646304230000|2022-03-03 10:43:50|3565.5|3564.5|3565.5|3564.5|3566|3564.5|3565|3564.5|1176
1646304240000|2022-03-03 10:44:00|3565|3564|3563.5|3562.5|3565.5|3564|3563.5|3562.5|1916
1646304250000|2022-03-03 10:44:10|||||||||294
1646304260000|2022-03-03 10:44:20||3562||3562.5||3562.5||3562|268
1646304280000|2022-03-03 10:44:40|3563|3562|3563|3562|3563|3562|3562.5|3561.5|292
1646304300000|2022-03-03 10:45:00|3562.5|3561.5|3562.5|3561.5|3562.5|3561.5|3562.5|3561.5|305
1646304320000|2022-03-03 10:45:20|3562|3561|3562|3561|3562|3561|3562|3561|966
1646304330000|2022-03-03 10:45:30|3561.5|3560.5|3562|3561|3562|3561.5|3561|3560|1324
1646304340000|2022-03-03 10:45:40|3562.5|3561.5|3563.5|3562.5|3563.5|3562.5|3562|3561.5|768
1646304350000|2022-03-03 10:45:50|3563|3562|3563.5|3562|3563.5|3562.5|3563|3562|1253
1646304360000|2022-03-03 10:46:00|3563|3561.5|3562|3561|3563|3561.5|3562|3561|129
1646304380000|2022-03-03 10:46:20|||||||||3
1646304390000|2022-03-03 10:46:30|||||||||491
1646304400000|2022-03-03 10:46:40|3563|3561.5|3562|3561|3563.5|3562.5|3562|3561|1506
1646304410000|2022-03-03 10:46:50|3562.5|3561.5|3562.5|3561|3562.5|3561.5|3562.5|3561|0
1646304420000|2022-03-03 10:47:00|3562|3561.5|3563|3562|3563|3562.5|3562|3561.5|155
1646304430000|2022-03-03 10:47:10|3563.5|3562.5|3563.5|3562.5|3563.5|3562.5|3563.5|3562.5|70
1646304470000|2022-03-03 10:47:50|3563|3562|3562.5|3561.5|3563|3562.5|3562.5|3561|2355
1646304480000|2022-03-03 10:48:00|3563|3562|3563.5|3562|3563.5|3562.5|3562.5|3562|1027
1646304490000|2022-03-03 10:48:10||3562.5||3562.5||3562.5||3562.5|518
1646304510000|2022-03-03 10:48:30|3564|3563|3565|3563.5|3565|3563.5|3564|3563|1033
1646304520000|2022-03-03 10:48:40||3564||3564||3564||3563.5|0
1646304530000|2022-03-03 10:48:50|3565.5|3564.5|3566|3565|3566.5|3565.5|3565.5|3564.5|762
1646304540000|2022-03-03 10:49:00|3566.5|3564.5|3566.5|3565|3566.5|3565|3566.5|3564.5|15
1646304550000|2022-03-03 10:49:10|3566||3566.5||3566.5||3566||168
1646304560000|2022-03-03 10:49:20||3565.5||3565.5||3565.5||3565.5|0
1646304570000|2022-03-03 10:49:30|||||||||100
1646304590000|2022-03-03 10:49:50|||||||||489
1646304600000|2022-03-03 10:50:00|3567|3566|3566.5|3565.5|3567.5|3566|3566.5|3565.5|541
1646304610000|2022-03-03 10:50:10|3566|3565|3566|3565.5|3566|3565.5|3566|3565|235
1646304620000|2022-03-03 10:50:20|3565.5|3565|3565|3563.5|3566|3565|3565|3563.5|594
1646304630000|2022-03-03 10:50:30|3564.5|3563|3564.5|3563.5|3565|3563.5|3564|3563|1315
1646304640000|2022-03-03 10:50:40|||||||||1
1646304650000|2022-03-03 10:50:50|||||||||117
1646304660000|2022-03-03 10:51:00|3565|3564|3566|3565|3566|3565|3565|3564|850
1646304670000|2022-03-03 10:51:10|3566.5|3565.5|3568|3566.5|3568|3567|3566.5|3565.5|935
1646304680000|2022-03-03 10:51:20|3568.5|3567|3570|3568.5|3570|3569|3568|3566.5|1179
1646304690000|2022-03-03 10:51:30|3569.5|3568|3569|3568|3569.5|3568|3569|3567.5|894
1646304730000|2022-03-03 10:52:10|3569.5|3568.5|3570.5|3569.5|3571.5|3570.5|3569.5|3568.5|2551
1646304750000|2022-03-03 10:52:30|||||||||16
1646304760000|2022-03-03 10:52:40|3570|3569|3569.5|3568.5|3570|3569|3569.5|3568.5|438
1646304770000|2022-03-03 10:52:50|3569|3568|3568|3566.5|3569|3568|3568|3566.5|463
1646304780000|2022-03-03 10:53:00|3567.5||3568||3568||3567.5||525
1646304800000|2022-03-03 10:53:20|3567.5|3567|3567.5|3566.5|3567.5|3567|3567.5|3566.5|640
1646304810000|2022-03-03 10:53:30|3567||3567.5||3568||3567||0
1646304820000|2022-03-03 10:53:40|||||||||404
1646304830000|2022-03-03 10:53:50|3568|3567|3568.5|3567|3568.5|3567.5|3568|3566.5|395
1646304840000|2022-03-03 10:54:00|3569|3567.5|3569.5|3568|3570|3568.5|3569|3567.5|377
1646304850000|2022-03-03 10:54:10|3570|3568.5|3571|3569.5|3571|3570|3570|3568.5|42
1646304860000|2022-03-03 10:54:20|3570.5||3570.5||3570.5||3570.5||4
1646304870000|2022-03-03 10:54:30|3571|3570|3571|3569.5|3571.5|3570|3571|3569.5|0
1646304880000|2022-03-03 10:54:40||3570||3570||3570||3570|0
1646304890000|2022-03-03 10:54:50|3570.5|3569.5|3571|3569.5|3571|3569.5|3570.5|3569.5|330
1646304900000|2022-03-03 10:55:00|3570.5|3570|3570.5|3569.5|3570.5|3570|3570.5|3569.5|10
1646304910000|2022-03-03 10:55:10|||||||||287
1646304920000|2022-03-03 10:55:20|||||||||45
1646304930000|2022-03-03 10:55:30|3571|3570|3570.5|3569.5|3571|3570|3570.5|3569.5|6
1646304950000|2022-03-03 10:55:50|3570||3570||3570||3570||0
1646304960000|2022-03-03 10:56:00|||||||||355
1646304970000|2022-03-03 10:56:10|||||||||133
1646304980000|2022-03-03 10:56:20|3570.5||3570.5||3570.5||3570.5||223
1646304990000|2022-03-03 10:56:30|||||||||1325
1646305000000|2022-03-03 10:56:40|3570|3569|3569.5|3569|3570|3569|3569.5|3569|1206
1646305010000|2022-03-03 10:56:50|3570|3569.5|3572|3571|3572.5|3571|3570|3569.5|1675
1646305020000|2022-03-03 10:57:00|3571.5|3570.5|3570|3569|3571.5|3570.5|3569.5|3568.5|4976
1646305030000|2022-03-03 10:57:10|3570.5|3569.5|3571|3570|3571|3570|3570.5|3569.5|1664
1646305040000|2022-03-03 10:57:20|||||||||1172
1646305050000|2022-03-03 10:57:30|3570.5|3569.5|3570|3569|3570.5|3569.5|3570|3568.5|318
1646305060000|2022-03-03 10:57:40|||||||||15
1646305090000|2022-03-03 10:58:10|3569.5|3568.5|3569|3568.5|3569.5|3568.5|3569|3568.5|4206
1646305100000|2022-03-03 10:58:20|3569.5|3568|3569|3568|3569.5|3568|3569|3568|263
1646305110000|2022-03-03 10:58:30|3569.5|3568.5|3569|3568|3569.5|3568.5|3569|3568|161
1646305140000|2022-03-03 10:59:00|3568.5|3567.5|3567.5|3566.5|3569|3567.5|3567.5|3566.5|386
1646305160000|2022-03-03 10:59:20|||||||||5
1646305170000|2022-03-03 10:59:30|3569|3567|3569|3568|3569|3568|3568|3567|734
1646305180000|2022-03-03 10:59:40|3568.5|3567.5|3568.5|3567|3568.5|3567.5|3568.5|3567|40
1646305190000|2022-03-03 10:59:50||3567.5||3567.5||3567.5||3567|679
1646305200000|2022-03-03 11:00:00|3569|3568|3568.5|3568|3569|3568|3568.5|3568|14
1646305210000|2022-03-03 11:00:10|3569||3569||3569||3569||2
1646305230000|2022-03-03 11:00:30|||||||||58
1646305250000|2022-03-03 11:00:50|||||||||6
1646305260000|2022-03-03 11:01:00|3569.5|3568.5|3569|3568.5|3569.5|3569|3569|3568|1675
1646305270000|2022-03-03 11:01:10|3569.5|3569|3571|3570|3571|3570|3569.5|3569|474
1646305280000|2022-03-03 11:01:20|3571.5||3571.5||3571.5||3571.5||1
1646305290000|2022-03-03 11:01:30|3572|3570.5|3571.5|3570.5|3572|3570.5|3571.5|3570.5|662
1646305300000|2022-03-03 11:01:40|3571|3570|3571|3570|3571|3570.5|3571|3570|254
1646305310000|2022-03-03 11:01:50|||||||||147
1646305320000|2022-03-03 11:02:00|3570.5|3569.5|3570.5|3569.5|3570.5|3569.5|3570|3569.5|343
1646305330000|2022-03-03 11:02:10|3570|3569|3568|3567|3570|3569|3568|3567|684
1646305340000|2022-03-03 11:02:20|3568.5|3566.5|3568.5|3567.5|3568.5|3567.5|3568.5|3566.5|774
1646305350000|2022-03-03 11:02:30|3568|3567|3567.5|3566.5|3568.5|3567|3567.5|3566.5|854
1646305360000|2022-03-03 11:02:40|3568|3567|3569.5|3568.5|3569.5|3568.5|3568|3567|205
1646305370000|2022-03-03 11:02:50|3570|3569|3570.5|3569|3570.5|3569|3570|3569|304
1646305380000|2022-03-03 11:03:00|3571|3569.5|3572.5|3571|3573|3571.5|3571|3569.5|523
1646305390000|2022-03-03 11:03:10||3571.5||3571.5||3571.5||3571.5|612
1646305400000|2022-03-03 11:03:20|3573|3572|3576|3575|3576.5|3575|3573|3572|41
1646305410000|2022-03-03 11:03:30|3576.5||3576.5||3576.5||3576.5||349
1646305420000|2022-03-03 11:03:40|3576|3574.5|3575.5|3574.5|3576|3574.5|3575.5|3574.5|272
1646305430000|2022-03-03 11:03:50||3574||3574.5||3574.5||3574|0
1646305460000|2022-03-03 11:04:20|3576|3575|3578|3576|3578|3576|3576|3575|974
1646305470000|2022-03-03 11:04:30|3577.5|3575.5|3577.5|3575.5|3578|3576|3577.5|3575.5|0
1646305480000|2022-03-03 11:04:40|3577|3574.5|3576|3574|3577|3575|3576|3574|93
1646305490000|2022-03-03 11:04:50|3576.5|3574.5|3576.5|3574|3576.5|3574.5|3575.5|3573.5|0
1646305500000|2022-03-03 11:05:00|3575.5|3573.5|3576|3574|3576|3574.5|3575.5|3573.5|0
1646305510000|2022-03-03 11:05:10|3575.5|3574.5|3576|3574.5|3576|3574.5|3575.5|3574|0
1646305520000|2022-03-03 11:05:20|3575.5|3574|3577|3575.5|3577.5|3576|3575.5|3574|0
1646305530000|2022-03-03 11:05:30|3577.5|3576|3577.5|3576|3577.5|3576|3577|3575.5|0
1646305540000|2022-03-03 11:05:40|3577|3575.5|3577|3575.5|3577|3575.5|3577|3575.5|0
1646305550000|2022-03-03 11:05:50|3577.5|3576|3576.5|3575|3577.5|3576|3575.5|3574.5|109
1646305560000|2022-03-03 11:06:00|3576|3574.5|3576|3574.5|3576.5|3575|3576|3574.5|0
1646305570000|2022-03-03 11:06:10|3576.5|3575|3576.5|3575|3576.5|3575|3576|3574.5|0
1646305580000|2022-03-03 11:06:20|3576|3574.5|3578.5|3576.5|3578.5|3576.5|3576|3574.5|46
1646305590000|2022-03-03 11:06:30|3579|3577|3579|3577.5|3579|3577.5|3578.5|3576.5|0
1646305600000|2022-03-03 11:06:40|3578.5|3577|3580|3578.5|3580|3578.5|3578.5|3577|0
1646305610000|2022-03-03 11:06:50|3579.5|3578|3580|3578.5|3580|3578.5|3579.5|3578|0
1646305620000|2022-03-03 11:07:00|3579.5|3578|3579.5|3578|3580|3578.5|3579.5|3578|0
1646305630000|2022-03-03 11:07:10|3580|3578.5|3579|3577.5|3580|3578.5|3579|3577.5|162
1646305640000|2022-03-03 11:07:20|3579.5|3578|3579|3577.5|3579.5|3578|3579|3577.5|0
1646305650000|2022-03-03 11:07:30|3579.5|3578|3579.5|3578|3579.5|3578|3579|3577.5|0
1646305660000|2022-03-03 11:07:40|3578|3577|3577.5|3576|3578|3577|3577.5|3576|243
1646305670000|2022-03-03 11:07:50|3578|3576.5|3577.5|3576|3578|3576.5|3577.5|3575.5|0
1646305680000|2022-03-03 11:08:00|3578|3576.5|3578|3576.5|3578|3576.5|3577.5|3576|300
1646305690000|2022-03-03 11:08:10|3577.5|3576|3578|3576.5|3578|3576.5|3577.5|3576|0
1646305700000|2022-03-03 11:08:20|3577.5|3576|3580|3578|3580|3578|3577.5|3576|18
1646305710000|2022-03-03 11:08:30|3579.5|3577.5|3579.5|3577.5|3580|3578|3579.5|3577.5|0
1646305720000|2022-03-03 11:08:40|3578.5|3577|3579|3577|3579.5|3577.5|3578|3576.5|1
1646305730000|2022-03-03 11:08:50|3579.5|3577.5|3579|3577.5|3579.5|3578|3578.5|3577|0
1646305740000|2022-03-03 11:09:00|3578.5|3577|3579|3577|3579|3577|3578.5|3576.5|149
1646305750000|2022-03-03 11:09:10|3578.5|3577.5|3578.5|3576.5|3579|3577.5|3578.5|3576.5|0
1646305760000|2022-03-03 11:09:20|3579|3577|3578|3576.5|3579|3577|3578|3576.5|0
1646305770000|2022-03-03 11:09:30|3578.5|3577|3577.5|3576|3578.5|3577|3577.5|3576|104
1646305780000|2022-03-03 11:09:40|3577|3575|3576|3574|3577.5|3575.5|3576|3574|35
1646305790000|2022-03-03 11:09:50|3576.5|3574.5|3575.5|3574|3576.5|3574.5|3575.5|3574|0
1646305800000|2022-03-03 11:10:00|3576|3573.5|3574|3572.5|3576|3574|3574|3572.5|62
1646305810000|2022-03-03 11:10:10|3574.5|3573|3576.5|3575|3576.5|3575|3574|3572.5|300
1646305820000|2022-03-03 11:10:20|3576|3574.5|3576.5|3575|3576.5|3575|3576|3574.5|0
1646305830000|2022-03-03 11:10:30|3576|3574.5|3576.5|3575|3576.5|3575|3576|3574.5|0
1646305840000|2022-03-03 11:10:40|3576|3574.5|3577.5|3576|3577.5|3576|3575.5|3574.5|320
1646305850000|2022-03-03 11:10:50|3577|3575.5|3577.5|3576|3577.5|3576|3577|3575.5|0
1646305860000|2022-03-03 11:11:00|3577|3575.5|3577|3575.5|3577.5|3576|3577|3575.5|0
1646305870000|2022-03-03 11:11:10|3577.5|3576|3578|3576.5|3578.5|3577|3577|3575.5|22
1646305880000|2022-03-03 11:11:20|3578.5|3577|3577.5|3576|3578.5|3577|3577.5|3576|0
1646305890000|2022-03-03 11:11:30|3578|3577.5|3579.5|3578|3579.5|3578|3578|3577|0
1646305900000|2022-03-03 11:11:40|3579|3577.5|3578.5|3577|3579.5|3578|3578.5|3577|146
1646305910000|2022-03-03 11:11:50|3578|3576.5|3578.5|3577|3578.5|3577|3578|3576.5|26
1646305920000|2022-03-03 11:12:00|3578|3576.5|3578|3576.5|3578.5|3577|3578|3576.5|0
1646305930000|2022-03-03 11:12:10|3578.5|3577|3578.5|3577|3578.5|3577|3578|3576.5|0
1646305940000|2022-03-03 11:12:20|3579|3577.5|3579|3577.5|3579|3577.5|3578.5|3577|254
1646305950000|2022-03-03 11:12:30|3578.5|3577|3579|3577.5|3579|3577.5|3578.5|3577|8
1646305960000|2022-03-03 11:12:40|3578.5|3577|3579.5|3577.5|3580|3578|3578.5|3577|16
1646305970000|2022-03-03 11:12:50|3580|3578|3579.5|3577.5|3580|3578|3579.5|3577.5|0
1646305980000|2022-03-03 11:13:00|3579|3578|3579|3577.5|3579.5|3578|3578.5|3577|0
1646305990000|2022-03-03 11:13:10|3578.5|3577|3579|3577.5|3579|3577.5|3578.5|3577|0
1646306000000|2022-03-03 11:13:20|3578.5|3577|3578.5|3577.5|3579|3577.5|3578|3577|146
1646306010000|2022-03-03 11:13:30|3578|3577|3577.5|3576|3578|3577|3577.5|3576|0
1646306020000|2022-03-03 11:13:40|3578|3576.5|3578|3576.5|3578.5|3577|3578|3576.5|0
1646306030000|2022-03-03 11:13:50|3578.5|3577|3578|3576.5|3578.5|3577|3578|3576|0
1646306040000|2022-03-03 11:14:00|3578.5|3577|3578.5|3576.5|3578.5|3577|3576|3575|113
1646306050000|2022-03-03 11:14:10|3578|3576|3578|3576|3578.5|3576.5|3578|3576|0
1646306060000|2022-03-03 11:14:20|3578.5|3576.5|3578|3576.5|3578.5|3576.5|3577.5|3576|0
1646306070000|2022-03-03 11:14:30|3577.5|3576|3578|3576.5|3578|3576.5|3577|3576|0
1646306080000|2022-03-03 11:14:40|3577|3576|3578|3576.5|3578|3576.5|3577|3576|0
1646306090000|2022-03-03 11:14:50|3577.5|3576|3578.5|3577|3578.5|3577|3577.5|3576|1000
1646306100000|2022-03-03 11:15:00|3578|3576.5|3579|3577.5|3579|3577.5|3578|3576.5|100
1646306110000|2022-03-03 11:15:10|3578.5|3577|3579|3577.5|3579|3577.5|3578.5|3577|52
1646306120000|2022-03-03 11:15:20|3578.5|3577|3578.5|3576.5|3579|3577|3578.5|3576.5|1000
1646306130000|2022-03-03 11:15:30|3579|3577|3577.5|3576|3579|3577|3577.5|3576|32
1646306140000|2022-03-03 11:15:40|3578|3576.5|3577.5|3576|3578|3576.5|3577.5|3576|0
1646306150000|2022-03-03 11:15:50|3578|3576.5|3578|3576.5|3578.5|3577|3577.5|3576|0
1646306160000|2022-03-03 11:16:00|3578.5|3577|3577.5|3576|3578.5|3577.5|3577.5|3576|0
1646306170000|2022-03-03 11:16:10|3578|3576.5|3577.5|3576|3578|3576.5|3577.5|3576|75
1646306180000|2022-03-03 11:16:20|3578|3576.5|3577.5|3576|3578|3577|3577.5|3576|0
1646306190000|2022-03-03 11:16:30|3578|3576.5|3578|3576.5|3578.5|3577|3577.5|3576|139
1646306200000|2022-03-03 11:16:40|3578.5|3577|3578|3576.5|3578.5|3577|3578|3576.5|0
1646306220000|2022-03-03 11:17:00|3578.5|3577|3582.5|3580.5|3582.5|3580.5|3578.5|3577|229
1646306230000|2022-03-03 11:17:10|3582|3580|3582.5|3581|3583.5|3581.5|3582|3580|0
1646306240000|2022-03-03 11:17:20|3582|3580.5|3582.5|3581|3582.5|3581|3582|3580.5|0
1646306250000|2022-03-03 11:17:30|3582|3580.5|3582.5|3581|3582.5|3581.5|3582|3580.5|0
1646306260000|2022-03-03 11:17:40|3582|3580.5|3582|3580.5|3582.5|3581|3582|3580.5|0
1646306280000|2022-03-03 11:18:00|3582.5|3581|3582|3580.5|3582.5|3581|3582|3580.5|0
1646306290000|2022-03-03 11:18:10|3582.5|3581|3582.5|3581|3582.5|3581|3582.5|3581|0
1646306300000|2022-03-03 11:18:20|3582|3580.5|3582.5|3581|3582.5|3581|3582|3580.5|0
1646306310000|2022-03-03 11:18:30|3582|3580.5|3581.5|3580|3582.5|3581|3581|3579.5|0
1646306320000|2022-03-03 11:18:40|3581|3579|3581.5|3580|3581.5|3580|3581|3579|0
1646306330000|2022-03-03 11:18:50|3581|3579.5|3581.5|3580|3581.5|3580|3581|3579.5|0
1646306340000|2022-03-03 11:19:00|3581|3579.5|3581|3579.5|3581.5|3580|3581|3579.5|0
1646306350000|2022-03-03 11:19:10|3581.5|3580|3580.5|3579|3581.5|3580|3580.5|3579|0
1646306360000|2022-03-03 11:19:20|3581|3579.5|3580.5|3579|3581|3579.5|3580.5|3579|0
1646380820000|2022-03-04 08:00:20|3544.5|3542|3548.5|3546|3548.5|3546.5|3544|3542|4326
1646380830000|2022-03-04 08:00:30|3548|3545|3548|3546|3548.5|3546|3548|3544.5|4413
1646380840000|2022-03-04 08:00:40|3548.5|3546.5|3549|3547|3551.5|3550.5|3548.5|3546.5|10298
1646380850000|2022-03-04 08:00:50|3548.5|3546.5|3548|3545|3551|3549|3545.5|3543|5904
1646380860000|2022-03-04 08:01:00|3547.5|3546|3547|3545.5|3548.5|3548|3544|3541.5|8478
1646380870000|2022-03-04 08:01:10|3547.5|3546|3547.5|3546|3551|3548.5|3545.5|3543.5|7850
1646380880000|2022-03-04 08:01:20|3548|3546.5|3545|3542.5|3549|3547|3545|3542.5|473
1646380890000|2022-03-04 08:01:30|3544|3543|3542|3540.5|3545|3543|3542|3540.5|2261
1646380900000|2022-03-04 08:01:40|3543|3541|3544|3542|3544|3542.5|3542.5|3541|863
1646380910000|2022-03-04 08:01:50|3543|3542.5|3541|3540|3545|3542.5|3541|3540|4441
1646380920000|2022-03-04 08:02:00|3541.5|3539.5|3545|3543.5|3545|3543.5|3538.5|3537|6983
1646380930000|2022-03-04 08:02:10|3544.5|3544|3545|3542.5|3545|3544|3544|3541.5|2443
1646380940000|2022-03-04 08:02:20|3544|3541.5|3536|3534|3544|3541.5|3536|3533|5282
1646380950000|2022-03-04 08:02:30|3535.5|3535|3538|3535.5|3539|3537.5|3535.5|3534.5|2610
1646380960000|2022-03-04 08:02:40|3537|3535|3538|3536|3539|3537.5|3536|3534.5|1515
1646380970000|2022-03-04 08:02:50|3538.5|3536.5|3540.5|3539|3542|3540|3538.5|3536.5|3032
1646380980000|2022-03-04 08:03:00|3541|3540|3544|3542|3544|3542|3541|3540|1334
1646380990000|2022-03-04 08:03:10|3543.5|3541|3542|3540|3544|3542|3542|3540|858
1646381000000|2022-03-04 08:03:20|3543|3541|3545|3543|3545.5|3543|3542|3540|900
1646381010000|2022-03-04 08:03:30|3544.5|3542.5|3542.5|3540.5|3545|3543|3541.5|3540|2342
1646381020000|2022-03-04 08:03:40|3543|3541.5|3541|3539|3545|3542.5|3541|3539|453
1646381030000|2022-03-04 08:03:50|3540|3538.5|3542|3540|3542|3540|3540|3538.5|877
1646381040000|2022-03-04 08:04:00|3542.5|3541|3545.5|3544|3547.5|3545.5|3542.5|3540.5|5249
1646381050000|2022-03-04 08:04:10|3546|3544.5|3547.5|3545|3548.5|3546.5|3546|3544|861
1646381060000|2022-03-04 08:04:20|3546.5|3546|3546.5|3544|3546.5|3546|3546.5|3544|71
1646381070000|2022-03-04 08:04:30|3548.5|3545|3545|3543|3548.5|3548|3545|3543|8072
1646381080000|2022-03-04 08:04:40|3544.5|3542.5|3545.5|3543|3545.5|3544|3542|3540|3987
1646381090000|2022-03-04 08:04:50|3545|3544|3545.5|3543.5|3546|3544.5|3544.5|3543|1606
1646381100000|2022-03-04 08:05:00|3544.5|3543|3540.5|3538.5|3544.5|3543|3540|3538|3139
1646381110000|2022-03-04 08:05:10|3539.5|3538|3539.5|3538|3540.5|3538.5|3539|3537.5|2731
1646381120000|2022-03-04 08:05:20|3539|3537.5|3533|3532|3539|3537.5|3532.5|3530.5|6733
1646381130000|2022-03-04 08:05:30|3533.5|3532.5|3535|3534|3536.5|3535|3533.5|3532|3480
1646381140000|2022-03-04 08:05:40|3535.5|3534.5|3534.5|3533|3536.5|3535|3534.5|3533|1850
1646381150000|2022-03-04 08:05:50|3535|3533.5|3533.5|3532|3535|3533.5|3533.5|3532|675
1646381160000|2022-03-04 08:06:00|3533|3531.5|3534|3532.5|3535|3533.5|3532.5|3531|1513
1646381170000|2022-03-04 08:06:10|3534.5|3533|3537.5|3536|3537.5|3536|3534.5|3533|2347
1646381180000|2022-03-04 08:06:20|3537|3535.5|3540|3538.5|3540|3538.5|3537|3535|5686
1646381190000|2022-03-04 08:06:30|3540.5|3539|3544.5|3542.5|3545|3542.5|3540.5|3539|1895
1646381200000|2022-03-04 08:06:40|3543.5|3543.5|3543.5|3541.5|3544.5|3543.5|3543.5|3541.5|191
1646381210000|2022-03-04 08:06:50|3543|3542|3544|3543|3545|3543|3542.5|3541.5|1313
1646381220000|2022-03-04 08:07:00|3543|3542.5|3543.5|3541.5|3544.5|3542.5|3542|3541.5|539
1646381230000|2022-03-04 08:07:10|3543|3542|3538.5|3536.5|3543.5|3542.5|3538.5|3536.5|1743
1646381240000|2022-03-04 08:07:20|3539|3537|3538|3537|3539|3538|3538|3536.5|729
1646381250000|2022-03-04 08:07:30|3538.5|3537.5|3541.5|3539.5|3541.5|3539.5|3538.5|3537|1878
1646381260000|2022-03-04 08:07:40|3541|3539|3539.5|3537.5|3542.5|3540.5|3539.5|3537.5|2773
1646381270000|2022-03-04 08:07:50|3540.5|3538.5|3541|3540|3541|3540|3540.5|3537.5|1360
1646381280000|2022-03-04 08:08:00|3540.5|3539.5|3536.5|3535|3540.5|3539.5|3536.5|3534|5695
1646381290000|2022-03-04 08:08:10|3536|3534.5|3534.5|3533|3536.5|3534.5|3534|3533|1400
1646381300000|2022-03-04 08:08:20|3535|3533.5|3535.5|3533.5|3536.5|3534.5|3534|3532.5|4016
1646381310000|2022-03-04 08:08:30|3536.5|3534|3538|3536.5|3539|3537|3536.5|3533.5|2985
1646381320000|2022-03-04 08:08:40|3539|3537|3538|3536|3539.5|3538.5|3538|3536|860
1646381330000|2022-03-04 08:08:50|3538.5|3536.5|3537|3535.5|3539|3536.5|3536.5|3535|15
1646381340000|2022-03-04 08:09:00|3536.5|3535|3536|3534.5|3539|3537|3536|3534|1488
1646381350000|2022-03-04 08:09:10|3535|3534|3534|3532.5|3535|3534|3534|3532.5|603
1646381360000|2022-03-04 08:09:20|3535|3533|3534|3533|3536|3534|3534|3532.5|2771
1646381370000|2022-03-04 08:09:30|3535|3533.5|3534|3533|3535|3533.5|3534|3533|73
1646381380000|2022-03-04 08:09:40|3533.5|3532.5|3536|3534.5|3537.5|3535.5|3532.5|3531.5|3197
1646381390000|2022-03-04 08:09:50|3537|3534|3536.5|3535|3537|3535|3536|3534|0
1646381400000|2022-03-04 08:10:00|3536|3534.5|3534.5|3532.5|3536|3534.5|3533.5|3532.5|452
1646381410000|2022-03-04 08:10:10|3534|3533|3534.5|3533|3537|3535|3534|3532.5|4611
1646381420000|2022-03-04 08:10:20|3535|3533.5|3534.5|3533|3537|3535|3534|3533|3734
1646381430000|2022-03-04 08:10:30|3534|3533.5|3532|3530.5|3534|3533.5|3532|3530|2335
1646381440000|2022-03-04 08:10:40|3531|3530|3531.5|3530.5|3532|3530.5|3531|3530|1303
1646381450000|2022-03-04 08:10:50|3532|3530|3532.5|3530.5|3533.5|3531.5|3532|3530|450
1646381460000|2022-03-04 08:11:00|3533.5|3531.5|3537|3536|3538|3536.5|3533.5|3531.5|2568
1646381470000|2022-03-04 08:11:10|3536.5|3535.5|3535|3532.5|3537|3536|3534|3532.5|2033
1646381480000|2022-03-04 08:11:20|3534.5|3533|3534.5|3532.5|3534.5|3533.5|3534.5|3532.5|0
1646381490000|2022-03-04 08:11:30||3533.5||3532.5||3533.5||3532.5|0
1646381500000|2022-03-04 08:11:40|3534|3532|3526|3524.5|3534|3532|3525.5|3524.5|6087
1646381510000|2022-03-04 08:11:50|3526.5|3525|3529.5|3527.5|3529.5|3528|3526.5|3525|1546
1646381520000|2022-03-04 08:12:00|3530|3528.5|3529.5|3528|3531.5|3529.5|3529|3527.5|839
1646381530000|2022-03-04 08:12:10|3529|3527.5|3529|3527.5|3530.5|3529|3529|3527.5|427
1646381540000|2022-03-04 08:12:20|3530|3528|3532.5|3530|3532.5|3530|3530|3528|754
1646381550000|2022-03-04 08:12:30|3531.5|3529.5|3529.5|3528|3531.5|3529.5|3529.5|3528|1903
1646381560000|2022-03-04 08:12:40|3530|3529|3529.5|3527.5|3530.5|3529|3529.5|3527.5|1236
1646381570000|2022-03-04 08:12:50|3528.5|3527|3529.5|3528.5|3530|3528.5|3528.5|3526.5|2133
1646381580000|2022-03-04 08:13:00|3530|3529|3530.5|3528.5|3532.5|3530.5|3530|3528.5|904
1646381590000|2022-03-04 08:13:10|3529.5|3528|3530|3528|3532.5|3531|3529|3528|6463
1646381600000|2022-03-04 08:13:20|3529|3528.5|3528|3526.5|3529|3528.5|3528|3526.5|786
1646381610000|2022-03-04 08:13:30|3528.5|3527|3530|3528|3530|3529|3528.5|3527|1228
1646381620000|2022-03-04 08:13:40|3530.5|3528.5|3529|3527|3531.5|3529.5|3528|3526.5|1702
1646381630000|2022-03-04 08:13:50|3528|3526.5|3526|3524.5|3528|3526.5|3525.5|3524.5|1359
1646381640000|2022-03-04 08:14:00|3525.5|3524|3524|3523|3525.5|3524.5|3524|3522.5|2703
1646381650000|2022-03-04 08:14:10|3523.5|3522.5|3523.5|3521.5|3523.5|3522.5|3522.5|3521.5|500
1646381660000|2022-03-04 08:14:20|3523|3522|3523|3522|3523|3522.5|3523|3521.5|341
1646381670000|2022-03-04 08:14:30|3523.5|3522.5|3527|3525|3527|3525.5|3523.5|3522|3820
1646381680000|2022-03-04 08:14:40|3526.5|3526|3527|3526.5|3527|3526.5|3526|3525.5|661
1646381690000|2022-03-04 08:14:50|3528.5|3527|3528.5|3527|3529|3527.5|3528|3527|1272
1646381700000|2022-03-04 08:15:00|3528|3527.5|3531.5|3530|3532.5|3530|3526|3525|10651
1646381710000|2022-03-04 08:15:10|3531|3529.5|3529.5|3528|3531|3529.5|3529.5|3528|380
1646381720000|2022-03-04 08:15:20|3529|3527.5|3529|3527|3529|3528|3529|3526.5|484
1646381730000|2022-03-04 08:15:30|3528.5|3526.5|3526|3525|3528.5|3526.5|3525.5|3525|1102
1646381740000|2022-03-04 08:15:40|3525.5|3524.5|3524.5|3523|3525.5|3524.5|3524.5|3522|461
1646381750000|2022-03-04 08:15:50|3524|3523.5|3526.5|3525|3527|3525.5|3524|3523|1541
1646381760000|2022-03-04 08:16:00|3527|3524.5|3526|3524|3527|3525|3524.5|3523|2454
1646381770000|2022-03-04 08:16:10|3525.5|3523.5|3528|3526|3528|3526|3525.5|3523.5|446
1646381780000|2022-03-04 08:16:20|3527.5|3525.5|3526.5|3525|3528|3525.5|3526|3524|987
1646381790000|2022-03-04 08:16:30|3526|3524.5|3525.5|3524.5|3526|3524.5|3525.5|3524.5|31
1646381800000|2022-03-04 08:16:40|3526|3525|3525.5|3524.5|3526.5|3525.5|3525.5|3524.5|2951
1646381810000|2022-03-04 08:16:50|3526|3525|3526|3525|3526|3525|3526|3524.5|57
1646381820000|2022-03-04 08:17:00|3525.5|3524.5|3521.5|3520|3525.5|3524.5|3521.5|3520|4491
1646381840000|2022-03-04 08:17:20|3522|3520.5|3523|3521.5|3523|3521.5|3522|3520|2057
1646381850000|2022-03-04 08:17:30|3522.5|3521|3523|3521.5|3523|3522|3521.5|3520|768
1646381860000|2022-03-04 08:17:40||3522||3522||3522||3521.5|1
1646381870000|2022-03-04 08:17:50|3523.5|3522.5|3527|3525|3527|3525.5|3523.5|3522.5|979
1646381880000|2022-03-04 08:18:00|3526.5|3524|3525|3524|3526.5|3524.5|3524.5|3523.5|2636
1646381890000|2022-03-04 08:18:10|3525.5|3524.5|3526|3525|3526|3525|3525.5|3524.5|450
1646381900000|2022-03-04 08:18:20|3525.5|3524.5|3525.5|3524|3526|3525|3525|3523.5|1794
1646381910000|2022-03-04 08:18:30|3526|3525|3531|3529.5|3531|3529.5|3525.5|3524|5073
1646381920000|2022-03-04 08:18:40|3530.5|3529|3530.5|3529|3530.5|3529|3529|3527.5|3320
1646381930000|2022-03-04 08:18:50|3530|3528.5|3528|3527|3530|3528.5|3528|3527|1433
1646381940000|2022-03-04 08:19:00|3529.5|3527.5|3529.5|3528|3530|3529.5|3529|3527.5|2453
1646381950000|2022-03-04 08:19:10||3528.5||3528||3528.5||3528|0
1646381960000|2022-03-04 08:19:20|3528.5|3527.5|3528|3527.5|3528.5|3528|3527.5|3526.5|2763
1646381970000|2022-03-04 08:19:30|3528.5|3527|3532|3530.5|3532|3531|3528|3527|2320
1646381980000|2022-03-04 08:19:40|3531|3530|3533|3532.5|3533|3532.5|3529.5|3529|5467
1646381990000|2022-03-04 08:19:50|3533.5|3533|3530.5|3529|3534.5|3533|3529.5|3528|3607
1646382000000|2022-03-04 08:20:00|3530|3528.5|3531|3530|3531|3530|3529|3528|1602
1646382010000|2022-03-04 08:20:10|3532|3529.5|3529|3527|3532|3530.5|3528|3527|1336
1646382020000|2022-03-04 08:20:20|3528.5|3527.5|3527|3526|3528.5|3527.5|3527|3526|240
1646382030000|2022-03-04 08:20:30|3526.5|3525.5|3525|3523.5|3526.5|3525.5|3525|3523.5|2107
1646382040000|2022-03-04 08:20:40|3524.5|3523|3523.5|3522.5|3524.5|3523|3523.5|3522.5|396
1646382050000|2022-03-04 08:20:50|3524|3523|3525|3523|3525.5|3524|3524|3523|4282
1646382060000|2022-03-04 08:21:00|3524.5|3522.5|3522|3521|3524.5|3522.5|3521.5|3520|5737
1646382070000|2022-03-04 08:21:10|3522.5|3521.5|3523|3522|3523|3522|3522.5|3521|558
1646382080000|2022-03-04 08:21:20|3524|3522.5|3523|3521.5|3525|3523.5|3521.5|3520|4266
1646382090000|2022-03-04 08:21:30|3524|3521|3523|3521.5|3525|3523|3522.5|3520.5|1036
1646382100000|2022-03-04 08:21:40|3522.5|3521|3522|3520.5|3522.5|3521|3521|3520|1957
1646382110000|2022-03-04 08:21:50|3521.5|3521|3523|3521.5|3523|3521.5|3520.5|3519.5|4733
1646382120000|2022-03-04 08:22:00|3524|3522|3524.5|3523|3526|3524|3524|3522|1749
1646382130000|2022-03-04 08:22:10|||||||||109
1646382140000|2022-03-04 08:22:20|3525|3522.5|3522.5|3520.5|3525|3522.5|3522|3520.5|1575
1646382150000|2022-03-04 08:22:30|3522|3520|3521.5|3519.5|3522|3520|3521|3519|524
1646382160000|2022-03-04 08:22:40|3522|3520.5|3522|3521|3522|3521.5|3522|3520.5|754
1646382170000|2022-03-04 08:22:50|3522.5|3522|3523|3521.5|3524|3522.5|3522.5|3521|1108
1646382180000|2022-03-04 08:23:00|3522.5|3522|3522|3520.5|3523|3522|3521.5|3519.5|2944
1646382190000|2022-03-04 08:23:10||3521.5||3520.5||3521.5||3520.5|2
1646382200000|2022-03-04 08:23:20|3521.5|3520|3522|3520.5|3522|3520.5|3521|3519.5|272
1646382210000|2022-03-04 08:23:30|3521.5|3520|3520.5|3519.5|3521.5|3520|3520.5|3519.5|2273
1646382220000|2022-03-04 08:23:40|3521|3520|3522|3520.5|3522|3521|3521|3520|973
1646382230000|2022-03-04 08:23:50|3521.5|3521|3521.5|3520|3521.5|3521|3521.5|3520|500
1646382240000|2022-03-04 08:24:00|3522|3520.5|3521.5|3520.5|3522|3521|3521.5|3520.5|25
1646382250000|2022-03-04 08:24:10|3522|3519.5|3521|3519.5|3522|3520.5|3521|3519.5|505
1646382260000|2022-03-04 08:24:20|3521.5|3520|3524.5|3523|3526|3524.5|3521.5|3520|9334
1646382270000|2022-03-04 08:24:30|3524|3522.5|3525.5|3524.5|3526|3524.5|3524|3522|3662
1646382280000|2022-03-04 08:24:40|3526|3525|3530|3529|3530.5|3529.5|3526|3525|3156
1646382290000|2022-03-04 08:24:50|3529.5|3529.5|3529|3528|3530|3529.5|3529|3527.5|689
1646382300000|2022-03-04 08:25:00|3529.5|3528.5|3530|3529|3531|3529.5|3529|3528|2580
1646382310000|2022-03-04 08:25:10|3531|3529.5|3526|3525|3531.5|3530.5|3526|3525|5728
1646382320000|2022-03-04 08:25:20|3525.5|3524.5|3526|3524.5|3526|3525|3523.5|3522.5|4202
1646382330000|2022-03-04 08:25:30|3527|3525|3528|3526|3528|3526.5|3527|3525|151
1646382340000|2022-03-04 08:25:40|3527|3526.5|3526.5|3525|3528|3526.5|3525.5|3524.5|2184
1646382350000|2022-03-04 08:25:50|3527|3525.5|3527|3525|3527|3526|3527|3525|704
1646382360000|2022-03-04 08:26:00|3526.5|3524.5|3525.5|3524.5|3526.5|3524.5|3525.5|3524.5|56
1646382370000|2022-03-04 08:26:10|3526|3525|3526|3525|3526|3525|3526|3524.5|272
1646382380000|2022-03-04 08:26:20|3525.5|3524.5|3523|3522|3525.5|3525|3522|3521|9865
1646382390000|2022-03-04 08:26:30|3522|3521.5|3525|3523.5|3525.5|3523.5|3522|3521|1893
1646382400000|2022-03-04 08:26:40|3524.5|3524|3521|3520|3524.5|3524|3520.5|3519.5|2673
1646382410000|2022-03-04 08:26:50|3521.5|3519.5|3522.5|3521|3524|3522|3521.5|3519.5|1086
1646382420000|2022-03-04 08:27:00|3523|3521.5|3521.5|3520|3524|3523|3521.5|3520|3826
1646382430000|2022-03-04 08:27:10|3521|3520.5|3521|3520|3521|3520.5|3520.5|3520|584
1646382440000|2022-03-04 08:27:20|3521.5|3520.5|3524|3523|3526.5|3524.5|3521.5|3520.5|4813
1646382450000|2022-03-04 08:27:30|3523.5|3522.5|3524|3523.5|3524|3523.5|3523.5|3521.5|645
1646382460000|2022-03-04 08:27:40|3525|3524|3525.5|3523.5|3526.5|3525|3525|3523.5|987
1646382470000|2022-03-04 08:27:50|3526|3524|3525.5|3524.5|3529|3527|3525.5|3524|7931
1646382480000|2022-03-04 08:28:00|3525|3524|3525|3523.5|3526|3524.5|3524|3523|1642
1646382490000|2022-03-04 08:28:10|3524.5|3522.5|3523|3521.5|3525|3522.5|3522.5|3520.5|115
1646382500000|2022-03-04 08:28:20|3523.5|3522|3525|3523.5|3525|3523.5|3523.5|3522|2419
1646382510000|2022-03-04 08:28:30|3525.5|3524|3526.5|3525|3527|3525.5|3525|3523.5|908
1646382520000|2022-03-04 08:28:40|3527|3525.5|3527|3526|3527.5|3526|3527|3525.5|1614
1646382530000|2022-03-04 08:28:50|3526.5|3525.5|3525.5|3524|3526.5|3526|3525.5|3524|3582
1646382540000|2022-03-04 08:29:00|3525|3524.5|3528|3526|3528|3527|3525|3524.5|8107
1646382550000|2022-03-04 08:29:10||3527||3526.5||3527||3526|294
1646382560000|2022-03-04 08:29:20|3527.5|3527|3527.5|3526|3527.5|3527|3527.5|3526|134
1646382570000|2022-03-04 08:29:30|3527|3526.5|3523|3521.5|3527|3526.5|3523|3521.5|3785
1646382580000|2022-03-04 08:29:40|3522.5|3521|3522|3520.5|3522.5|3521.5|3522|3520.5|678
1646382590000|2022-03-04 08:29:50|3521.5|3520|3521.5|3520|3521.5|3520.5|3521.5|3520|65
1646382600000|2022-03-04 08:30:00|3522|3519.5|3519|3517.5|3522|3520|3518.5|3516.5|3059
1646382610000|2022-03-04 08:30:10|3518.5|3517|3522|3521|3522.5|3521|3518.5|3517|6242
1646382620000|2022-03-04 08:30:20|3522.5|3520.5|3521.5|3520|3522.5|3520.5|3521.5|3520|227
1646382630000|2022-03-04 08:30:30|3521|3519.5|3521.5|3520|3521.5|3520|3520|3518.5|1096
1646382640000|2022-03-04 08:30:40|3521|3519.5|3520.5|3519|3521|3520|3520.5|3519|213
1646382650000|2022-03-04 08:30:50|3521|3519.5|3520.5|3519|3521|3520|3520.5|3519|301
1646382660000|2022-03-04 08:31:00|3521|3519.5|3519.5|3518|3521|3519.5|3519.5|3518|873
1646382670000|2022-03-04 08:31:10|3519|3517.5|3519|3518|3519.5|3518.5|3519|3517|3948
1646382680000|2022-03-04 08:31:20|3518.5|3517.5|3517.5|3517|3519|3517.5|3517.5|3516.5|168
1646382690000|2022-03-04 08:31:30|3518.5|3517.5|3517.5|3516|3518.5|3517.5|3517|3516|5622
1646382700000|2022-03-04 08:31:40|||||||||180
1646382710000|2022-03-04 08:31:50|3517|3515.5|3515|3513.5|3517|3515.5|3515|3513.5|878
1646382720000|2022-03-04 08:32:00|3515.5|3514|3515.5|3513.5|3516.5|3515|3515.5|3513.5|820
1646382730000|2022-03-04 08:32:10|3515|3514|3515.5|3514.5|3515.5|3514.5|3515|3513.5|2417
1646382740000|2022-03-04 08:32:20|3515|3514|3516|3514.5|3516.5|3515.5|3514.5|3513.5|4489
1646382750000|2022-03-04 08:32:30|3516.5|3515|3519.5|3518|3519.5|3518|3516.5|3515|1458
1646382760000|2022-03-04 08:32:40|3519|3517.5|3517|3515.5|3519|3518|3517|3515|251
1646382770000|2022-03-04 08:32:50|3518|3516|3517|3516|3518|3517|3517|3516|890
1646382780000|2022-03-04 08:33:00|3517.5|3516.5|3519|3518|3519|3518|3517.5|3516.5|254
1646382790000|2022-03-04 08:33:10|3519.5|3518.5|3519.5|3518.5|3520|3519.5|3519.5|3517.5|721
1646382800000|2022-03-04 08:33:20|3518.5|3518|3520|3518.5|3520|3518.5|3518.5|3517.5|7572
1646382810000|2022-03-04 08:33:30|3520.5|3519|3523|3521.5|3524|3522.5|3520.5|3519|1918
1646382820000|2022-03-04 08:33:40|3523.5|3522.5|3523.5|3522.5|3523.5|3523|3523.5|3522.5|78
1646382830000|2022-03-04 08:33:50|3523|3522|3522|3520.5|3523.5|3522|3521|3519.5|4708
1646382840000|2022-03-04 08:34:00|3522.5|3521|3520|3519|3522.5|3522|3520|3518.5|2646
1646382850000|2022-03-04 08:34:10||3518.5||3518.5||3519||3518.5|5
1646382860000|2022-03-04 08:34:20|3519.5|3519|3519.5|3518.5|3519.5|3519|3519.5|3517.5|0
1646382870000|2022-03-04 08:34:30|3520|3519|3519|3517.5|3520.5|3519.5|3517.5|3517|651
1646382880000|2022-03-04 08:34:40|3519.5|3518|3518.5|3517|3519.5|3519|3518.5|3517|1600
1646382890000|2022-03-04 08:34:50|3517.5|3516.5|3517.5|3516.5|3517.5|3516.5|3517.5|3516.5|0
1646382900000|2022-03-04 08:35:00|3518|3517|3518|3517|3518|3517.5|3517.5|3516.5|2787
1646382910000|2022-03-04 08:35:10|3518.5|3517.5|3519.5|3518.5|3520.5|3519|3518|3517.5|1144
1646382920000|2022-03-04 08:35:20|3520|3519|3519.5|3518.5|3520|3519|3519.5|3518|2341
1646382930000|2022-03-04 08:35:30|3520|3519|3518.5|3518|3520.5|3519|3518.5|3518|2894
1646382940000|2022-03-04 08:35:40|3519|3517.5|3520.5|3519|3520.5|3519|3519|3517.5|2009
1646382950000|2022-03-04 08:35:50||3518.5||3519.5||3519.5||3518.5|8
1646382960000|2022-03-04 08:36:00||3519||3519.5||3519.5||3519|74
1646382970000|2022-03-04 08:36:10|3521|3520|3523.5|3523|3523.5|3523|3521|3519.5|1953
1646382980000|2022-03-04 08:36:20|3523|3522.5|3523.5|3522.5|3523.5|3522.5|3523|3522|1379
1646382990000|2022-03-04 08:36:30|3524|3523|3526|3524.5|3526.5|3525|3524|3523|1207
1646383000000|2022-03-04 08:36:40|3526.5|3525|3528|3527|3528|3527.5|3526|3525|3168
1646383020000|2022-03-04 08:37:00|3529|3527.5|3529|3527.5|3529|3527.5|3529|3527|118
1646383030000|2022-03-04 08:37:10|3528.5|3527|3526.5|3526|3528.5|3527|3526|3524.5|4025
1646383040000|2022-03-04 08:37:20||3525.5||3525||3526||3525|880
1646383050000|2022-03-04 08:37:30|3527|3525.5|3527|3525.5|3528|3526.5|3526.5|3525|2151
1646383060000|2022-03-04 08:37:40|3527.5|3526|3527.5|3526.5|3528|3527|3526.5|3525|100
1646383070000|2022-03-04 08:37:50|3527|3526|3525.5|3524.5|3527|3526|3525.5|3524.5|554
1646383080000|2022-03-04 08:38:00|3524.5|3523.5|3525|3524|3525|3524|3524.5|3523|61
1646383090000|2022-03-04 08:38:10|||||||||49
1646383100000|2022-03-04 08:38:20|3524.5|3523.5|3525|3524|3525|3524|3524.5|3523.5|365
1646383110000|2022-03-04 08:38:30|3524.5||3524.5||3524.5||3524.5||0
1646383120000|2022-03-04 08:38:40|3524|3523.5|3519.5|3518|3524|3523.5|3519.5|3517.5|10131
1646383130000|2022-03-04 08:38:50|3520|3518.5|3520|3519|3521|3520.5|3520|3518.5|2533
1646383140000|2022-03-04 08:39:00|3520.5|3519.5|3521.5|3521|3521.5|3521|3520|3519|1688
1646383150000|2022-03-04 08:39:10|3522|3520.5|3523|3522|3523|3522|3522|3520|1455
1646383160000|2022-03-04 08:39:20|3522.5|3521.5|3521.5|3520|3522.5|3522|3521.5|3520|957
1646383180000|2022-03-04 08:39:40|3521|3519.5|3521|3520|3521|3520|3520.5|3519|372
1646383190000|2022-03-04 08:39:50|||||||||312
1646383200000|2022-03-04 08:40:00|3521.5|3520.5|3522|3521|3522|3521|3521|3520|2219
1646383210000|2022-03-04 08:40:10|||||||||136
1646383220000|2022-03-04 08:40:20|3521.5|3520|3521.5|3520|3521.5|3520|3521.5|3520|811
1646383230000|2022-03-04 08:40:30|3521|3519.5|3521|3519|3521|3519.5|3521|3519|304
1646383240000|2022-03-04 08:40:40|3520.5|3518.5|3515.5|3514.5|3520.5|3518.5|3515.5|3514.5|2757
1646383250000|2022-03-04 08:40:50|3515|3514|3515.5|3513.5|3515.5|3514.5|3514.5|3512.5|1546
1646383260000|2022-03-04 08:41:00|3515|3513|3515|3513.5|3515|3514|3514.5|3513|220
1646383270000|2022-03-04 08:41:10|3515.5|3514|3517|3515.5|3518|3516|3515.5|3514|2365
1646383280000|2022-03-04 08:41:20|3516|3515|3516|3515|3517|3516|3516|3515|3511
1646383290000|2022-03-04 08:41:30|||||||||26
1646383300000|2022-03-04 08:41:40|3515.5|3514.5|3516.5|3515.5|3516.5|3515.5|3515|3513.5|2834
1646383310000|2022-03-04 08:41:50|3517.5|3516|3517.5|3516.5|3518|3516.5|3517.5|3516|529
1646383320000|2022-03-04 08:42:00|3517|3516|3516|3515|3517|3516|3516|3515|670
1646383330000|2022-03-04 08:42:10||3514.5||3514||3514.5||3514|482
1646383340000|2022-03-04 08:42:20|3515.5|3513.5|3515|3513.5|3515.5|3513.5|3515|3513|115
1646383350000|2022-03-04 08:42:30||3513||3513.5||3513.5||3513|750
1646383360000|2022-03-04 08:42:40||3513||3514.5||3514.5||3513|0
1646383370000|2022-03-04 08:42:50|3514.5|3514|3516|3515.5|3516|3515.5|3514.5|3513.5|4494
1646383380000|2022-03-04 08:43:00|3516.5|3516|3518|3516.5|3518|3516.5|3516.5|3516|2201
1646383390000|2022-03-04 08:43:10||3517||3516.5||3517||3516.5|708
1646383400000|2022-03-04 08:43:20|3517.5|3516|3517|3515.5|3517.5|3516.5|3517|3515.5|2015
1646383410000|2022-03-04 08:43:30|||||||||1
1646383420000|2022-03-04 08:43:40|3516.5|3515|3514.5|3513|3516.5|3515|3514|3512.5|11303
1646383430000|2022-03-04 08:43:50|3515|3513.5|3516.5|3515.5|3516.5|3515.5|3515|3513|3081
1646383440000|2022-03-04 08:44:00|3517|3516|3517.5|3515.5|3518.5|3516.5|3517|3515.5|1323
1646383450000|2022-03-04 08:44:10|3518|3516|3517|3515.5|3518|3517.5|3517|3515.5|789
1646383460000|2022-03-04 08:44:20|3517.5|3516|3519|3518|3519|3518|3517.5|3516|1970
1646383470000|2022-03-04 08:44:30|3519.5|3518.5|3521|3519.5|3521|3519.5|3519|3518.5|637
1646383480000|2022-03-04 08:44:40|3520.5|3520|3521|3520|3521|3520|3520.5|3520|602
1646383490000|2022-03-04 08:44:50|3521.5||3521||3521.5||3521||141
1646383500000|2022-03-04 08:45:00|3520.5|3519.5|3521|3519.5|3521.5|3520|3520.5|3519.5|454
1646383510000|2022-03-04 08:45:10|3520.5|3519|3519|3517.5|3520.5|3519|3519|3517.5|3434
1646383520000|2022-03-04 08:45:20||3518||3517.5||3518||3517|34
1646383530000|2022-03-04 08:45:30|3519.5|3518|3522.5|3521|3523|3521|3519|3518|3132
1646383540000|2022-03-04 08:45:40|3522|3520.5|3521.5|3520.5|3522|3520.5|3521.5|3520.5|202
1646383550000|2022-03-04 08:45:50|3522||3522||3522||3522||53
1646383560000|2022-03-04 08:46:00|||||||||571
1646383570000|2022-03-04 08:46:10|3521.5|3520|3520|3519|3521.5|3520|3519.5|3518.5|4687
1646383580000|2022-03-04 08:46:20||3518.5||3518.5||3518.5||3518.5|3298
1646383590000|2022-03-04 08:46:30||3519||3518||3519||3518|698
1646383610000|2022-03-04 08:46:50|3519.5|3517.5|3519.5|3518.5|3519.5|3518.5|3519|3517.5|4119
1646383620000|2022-03-04 08:47:00|3520||3519.5||3520||3519.5||432
1646383630000|2022-03-04 08:47:10|3520|3519|3520|3519.5|3520|3519.5|3519.5|3518.5|3037
1646383640000|2022-03-04 08:47:20|3520.5|3520|3523.5|3522|3524|3522|3520.5|3520|1756
1646383650000|2022-03-04 08:47:30|3524.5|3522.5|3526|3524.5|3527|3525|3524.5|3522.5|3
1646383660000|2022-03-04 08:47:40|3525.5|3524|3524|3523|3526|3524|3524|3523|519
1646383670000|2022-03-04 08:47:50|3523|3522.5|3522.5|3522|3523|3522.5|3522.5|3521.5|3733
1646383680000|2022-03-04 08:48:00|3523|3522.5|3524|3522|3524|3523|3523|3522|675
1646383690000|2022-03-04 08:48:10|3523.5|3521.5|3524|3522.5|3524|3522.5|3522|3521|853
1646383700000|2022-03-04 08:48:20|3522.5|3522|3524|3522.5|3524|3522.5|3522.5|3521|379
1646383710000|2022-03-04 08:48:30|3523.5|3522|3522|3521|3523.5|3522|3522|3521|209
1646383720000|2022-03-04 08:48:40|3522.5|3521.5|3523|3521|3524|3522.5|3522.5|3521|435
1646383730000|2022-03-04 08:48:50|3522.5|3521.5|3521|3519.5|3522.5|3522|3521|3519.5|830
1646383740000|2022-03-04 08:49:00||3520||3520||3520||3520|1000
1646383770000|2022-03-04 08:49:30|3520|3519.5|3519|3518|3520|3519.5|3519|3518|424
1646383800000|2022-03-04 08:50:00|3518.5|3517.5|3518.5|3517|3518.5|3517.5|3518.5|3516.5|437
1646383810000|2022-03-04 08:50:10|3518|3516.5|3517.5|3515.5|3518|3517|3517.5|3515.5|100
1646383820000|2022-03-04 08:50:20|3517|3515|3515.5|3514|3517|3515|3515.5|3514|235
1646383830000|2022-03-04 08:50:30|3515|3513.5|3512.5|3511.5|3515|3513.5|3512.5|3511.5|2979
1646383850000|2022-03-04 08:50:50|3512|3511|3511.5|3510|3512|3511.5|3510.5|3510|1221
1646383860000|2022-03-04 08:51:00|3512|3510.5|3511.5|3510.5|3512|3511.5|3511.5|3510.5|646
1646383870000|2022-03-04 08:51:10|3512|3510|3514|3512.5|3514|3512.5|3512|3510|6714
1646383880000|2022-03-04 08:51:20|3514.5|3513|3513.5|3512.5|3514.5|3513.5|3513.5|3512.5|1923
1646383890000|2022-03-04 08:51:30|3514|3513|3515.5|3514|3516.5|3515|3513.5|3512.5|3622
1646383900000|2022-03-04 08:51:40|3515|3513.5|3513.5|3512.5|3515|3513.5|3513.5|3512.5|424
1646383910000|2022-03-04 08:51:50|3513|3512|3513|3512|3514|3512.5|3512.5|3511.5|4501
1646383920000|2022-03-04 08:52:00|3512.5|3511.5|3511|3510.5|3512.5|3511.5|3511|3510.5|531
1646383930000|2022-03-04 08:52:10|3509.5|3509.5|3509.5|3508.5|3509.5|3509.5|3509.5|3508|1537
1646383940000|2022-03-04 08:52:20|3510.5|3509|3513|3511.5|3513|3511.5|3509.5|3509|1935
1646383950000|2022-03-04 08:52:30|3513.5|3512|3513.5|3512.5|3514|3512.5|3513.5|3511.5|1
1646383960000|2022-03-04 08:52:40|3513|3513|3512|3510.5|3513|3513|3512|3510.5|1165
1646383970000|2022-03-04 08:52:50|3511.5||3511.5||3511.5||3511.5||2
1646383990000|2022-03-04 08:53:10|||||||||30
1646384000000|2022-03-04 08:53:20|3512|3511|3514|3512.5|3514|3512.5|3512|3511|1248
1646384010000|2022-03-04 08:53:30||3512||3512.5||3512.5||3512|0
1646384020000|2022-03-04 08:53:40|3513.5|3512|3514|3512.5|3514|3512.5|3512|3510.5|3791
1646384030000|2022-03-04 08:53:50|3514.5|3513.5|3513|3511.5|3515|3514|3513|3511.5|3433
1646384040000|2022-03-04 08:54:00|3512.5|3512.5|3513|3511.5|3513|3512.5|3512.5|3511.5|986
1646384050000|2022-03-04 08:54:10|3512.5|3512|3512.5|3512|3512.5|3512|3512.5|3511.5|1
1646384060000|2022-03-04 08:54:20||3511.5||3512||3512||3511.5|50
1646384070000|2022-03-04 08:54:30||3511.5||3511.5||3511.5||3511.5|101
1646384080000|2022-03-04 08:54:40|3512|3511|3513.5|3512.5|3513.5|3513|3512|3510.5|4818
1646384090000|2022-03-04 08:54:50|3514|3513|3515.5|3514.5|3516.5|3515|3514|3513|1197
1646384100000|2022-03-04 08:55:00||3514||3513.5||3514.5||3513.5|0
1646384110000|2022-03-04 08:55:10|3515|3514|3514.5|3513.5|3515|3514|3514.5|3513.5|5
1646384120000|2022-03-04 08:55:20|3514|3513|3512|3511|3514|3513|3512|3511|300
1646384130000|2022-03-04 08:55:30|3511.5|3510.5|3513.5|3512.5|3513.5|3512.5|3511.5|3510.5|2789
1646384140000|2022-03-04 08:55:40|3514|3513|3513.5|3512.5|3514.5|3513|3513.5|3512.5|882
1646384150000|2022-03-04 08:55:50|3513|3512|3513|3511.5|3513|3512|3512.5|3511.5|4063
1646384160000|2022-03-04 08:56:00|3513.5|3512|3513|3511.5|3514|3512.5|3513|3511.5|721
1646384170000|2022-03-04 08:56:10|3513.5|3512|3514.5|3513.5|3514.5|3513.5|3513.5|3512|714
1646384180000|2022-03-04 08:56:20|3515|3514|3516|3515|3516|3515|3515|3514|505
1646384190000|2022-03-04 08:56:30|||||||||102
1646384200000|2022-03-04 08:56:40|3515.5|3514.5|3515.5|3514.5|3515.5|3515|3515|3514|2649
1646384220000|2022-03-04 08:57:00|3515|3514|3514|3512.5|3515|3514|3514|3512|597
1646384230000|2022-03-04 08:57:10|3513.5|3512|3513|3511.5|3513.5|3512|3513|3511.5|141
1646384240000|2022-03-04 08:57:20|3512.5|3512|3513|3512|3513|3512|3512.5|3512|636
1646384260000|2022-03-04 08:57:40|3513.5|3512.5|3514|3513|3514.5|3513|3513.5|3512.5|1560
1646384270000|2022-03-04 08:57:50|3513.5|3512|3514|3512.5|3514|3513|3513|3512|55
1646384280000|2022-03-04 08:58:00|3514.5|3513|3514.5|3513.5|3514.5|3513.5|3514|3512.5|267
1646384290000|2022-03-04 08:58:10|3514|3513|3514|3512.5|3514.5|3513|3514|3512.5|300
1646384300000|2022-03-04 08:58:20|3514.5|3512|3514.5|3513.5|3514.5|3513.5|3514.5|3512|1415
1646384310000|2022-03-04 08:58:30|3514|3513|3514|3512.5|3514|3513|3514|3512.5|500
1646384320000|2022-03-04 08:58:40||3513||3512.5||3513||3512.5|10
1646384330000|2022-03-04 08:58:50||3513||3512.5||3513||3512.5|0
1646384340000|2022-03-04 08:59:00|3513.5|3512|3513|3511.5|3513.5|3512|3513|3511.5|184
1646384350000|2022-03-04 08:59:10|3512.5|3512|3513.5|3512.5|3514.5|3513|3512|3511|8915
1646384360000|2022-03-04 08:59:20|3514|3513|3514.5|3513.5|3514.5|3513.5|3514|3512.5|869
1646384370000|2022-03-04 08:59:30|3514|3513|3513.5|3512|3514|3513|3513.5|3512|1887
1646384380000|2022-03-04 08:59:40|||||||||181
1646384390000|2022-03-04 08:59:50|3514|3512.5|3514|3513|3514|3513.5|3514|3512.5|34
1646384400000|2022-03-04 09:00:00|3514.5|3513.5|3514.5|3513|3514.5|3513.5|3514.5|3513|375
1646384410000|2022-03-04 09:00:10||3512.5||3513||3513||3512.5|103
1646384420000|2022-03-04 09:00:20|3514|3512.5|3513.5|3512.5|3514|3512.5|3513.5|3512.5|226
1646384430000|2022-03-04 09:00:30|3513|3512|3512.5|3511|3513|3512|3512|3511|5346
1646384440000|2022-03-04 09:00:40|3513|3511.5|3513|3512|3513|3512.5|3512.5|3511|2827
1646384460000|2022-03-04 09:01:00|3513.5|3512.5|3513.5|3512.5|3513.5|3512.5|3513.5|3512.5|1962
1646384470000|2022-03-04 09:01:10||3512||3512||3512.5||3512|26
1646384480000|2022-03-04 09:01:20||3512.5||3512||3513||3512|2121
1646384490000|2022-03-04 09:01:30|3512|3511.5|3510.5|3509|3513|3512|3510.5|3509|737
1646384510000|2022-03-04 09:01:50|3510|3508.5|3508|3506|3510|3508.5|3508|3506|772
1646384520000|2022-03-04 09:02:00||3506.5||3506.5||3506.5||3506.5|0
1646384530000|2022-03-04 09:02:10||3507||3506.5||3507||3506.5|98
1646384540000|2022-03-04 09:02:20||3507||3507||3507||3507|579
1646384550000|2022-03-04 09:02:30||3506.5||3506.5||3507||3506.5|67
1646384560000|2022-03-04 09:02:40|3508.5|3507|3509.5|3508.5|3510.5|3508.5|3508.5|3506.5|2826
1646384570000|2022-03-04 09:02:50|3510.5|3509|3510.5|3509.5|3510.5|3509.5|3510.5|3508.5|211
1646384580000|2022-03-04 09:03:00|3511|3510|3511|3510|3511|3510|3510.5|3510|34
1646384600000|2022-03-04 09:03:20|3510.5|3509.5|3510.5|3509|3510.5|3510|3510|3509|1952
1646384610000|2022-03-04 09:03:30||3509.5||3509||3509.5||3509|0
1646384620000|2022-03-04 09:03:40|3510|3508.5|3512.5|3511.5|3512.5|3511.5|3509.5|3508.5|2166
1646384630000|2022-03-04 09:03:50|3513|3512|3513|3511.5|3513|3512|3513|3511.5|358
1646384640000|2022-03-04 09:04:00||3512||3512||3512||3512|0
1646384650000|2022-03-04 09:04:10||3511.5||3511.5||3511.5||3511.5|300
1646384660000|2022-03-04 09:04:20|3512.5|3511|3512.5|3511|3512.5|3511|3512|3511|0
1646384670000|2022-03-04 09:04:30|3513|3511.5|3513|3511.5|3513|3511.5|3512.5|3511|0
1646384680000|2022-03-04 09:04:40|3512.5||3512||3512.5||3512||66
1646384690000|2022-03-04 09:04:50|3512.5|3512|3511|3510|3513|3512|3511|3510|1580
1646384700000|2022-03-04 09:05:00|3512|3510.5|3511.5|3510|3512|3510.5|3511.5|3510|1070
1646384710000|2022-03-04 09:05:10|3512|3510.5|3512.5|3511|3513|3512|3512|3510.5|1768
1646384720000|2022-03-04 09:05:20|||||||||428
1646384730000|2022-03-04 09:05:30|3512|3510.5|3511.5|3510|3512|3510.5|3511.5|3509.5|5139
1646384740000|2022-03-04 09:05:40|3511|3510.5|3511|3510|3511|3510.5|3511|3510|52
1646384760000|2022-03-04 09:06:00|3510.5|3509.5|3510.5|3509.5|3510.5|3509.5|3510.5|3509|97
1646384770000|2022-03-04 09:06:10|3510|3509|3509.5|3508.5|3510|3509|3509.5|3508.5|404
1646384780000|2022-03-04 09:06:20|3509|3508|3509|3507.5|3509|3508|3509|3507.5|134
1646384790000|2022-03-04 09:06:30|3508.5|3508.5|3505.5|3504.5|3509|3508.5|3505.5|3504.5|2265
1646384800000|2022-03-04 09:06:40|3505|3504|3504.5|3503.5|3505|3504|3504.5|3503.5|185
1646384810000|2022-03-04 09:06:50|3504|3502.5|3503.5|3502.5|3504|3502.5|3503|3502.5|415
1646384820000|2022-03-04 09:07:00|||||||||63
1646384830000|2022-03-04 09:07:10|3503|3502|3502.5|3501|3503|3502|3502.5|3501|266
1646384840000|2022-03-04 09:07:20||3501.5||3501||3501.5||3501|303
1646384850000|2022-03-04 09:07:30|3501.5|3500.5|3502|3501|3502.5|3501|3501.5|3500|1758
1646384860000|2022-03-04 09:07:40|3502.5|3501.5|3502.5|3501|3502.5|3502|3502|3501|2231
1646384870000|2022-03-04 09:07:50|3503|3501.5|3503|3502|3503|3502|3503|3501.5|293
1646384880000|2022-03-04 09:08:00|3502.5|3501.5|3503|3501.5|3503|3501.5|3502.5|3501|33
1646384890000|2022-03-04 09:08:10|3502.5|3501|3502.5|3501.5|3503|3501.5|3501|3500|2773
1646384900000|2022-03-04 09:08:20|3502|3501|3502|3500.5|3502|3501|3502|3500.5|121
1646384910000|2022-03-04 09:08:30|3501.5|3500|3502|3501|3502|3501|3500|3499|14879
1646384920000|2022-03-04 09:08:40|3501.5|3500.5|3501|3500|3501.5|3500.5|3501|3500|45
1646384930000|2022-03-04 09:08:50||3499||3499||3499||3499|300
1646384940000|2022-03-04 09:09:00|3500.5|3499.5|3500.5|3499.5|3500.5|3500|3500.5|3499|2823
1646384950000|2022-03-04 09:09:10|||||||||837
1646384960000|2022-03-04 09:09:20|3501|3500|3502|3501|3502|3501|3501|3500|2787
1646384970000|2022-03-04 09:09:30|3502.5|3501.5|3502.5|3501|3503|3501.5|3502.5|3501|1187
1646384980000|2022-03-04 09:09:40|3503|3502|3503|3502|3503|3502.5|3503|3502|760
1646384990000|2022-03-04 09:09:50|3502.5|3501|3501.5|3500|3502.5|3501.5|3501.5|3500|5209
1646385000000|2022-03-04 09:10:00|3502|3500.5|3502|3500|3502.5|3502|3502|3500|1533
1646385010000|2022-03-04 09:10:10|3501.5|3499.5|3500.5|3499|3501.5|3500|3500|3499|2324
1646385020000|2022-03-04 09:10:20|3500|3499.5|3501.5|3500.5|3501.5|3500.5|3499|3498|14425
1646385030000|2022-03-04 09:10:30|3501|3499.5|3500.5|3500|3501|3500|3500|3499|2310
1646385040000|2022-03-04 09:10:40||3499.5||3499||3499.5||3499|289
1646385050000|2022-03-04 09:10:50||3499.5||3500||3500||3499.5|1166
1646385060000|2022-03-04 09:11:00|3500|3499.5|3499.5|3498.5|3500|3499.5|3499.5|3498.5|2741
1646385070000|2022-03-04 09:11:10|3499|3499|3500|3498.5|3500|3499|3499|3498|7250
1646385080000|2022-03-04 09:11:20|||||||||16
1646385090000|2022-03-04 09:11:30||3499||3499||3499||3499|901
1646385100000|2022-03-04 09:11:40|3499.5|3499.5|3501|3500|3501|3500|3499.5|3499.5|4400
1646385110000|2022-03-04 09:11:50|3501.5|3500.5|3501.5|3500.5|3501.5|3500.5|3501.5|3500.5|496
1646385120000|2022-03-04 09:12:00|3501|3500|3500|3499|3501.5|3500.5|3500|3499|1749
1646385130000|2022-03-04 09:12:10|3499.5|3498.5|3499.5|3498.5|3500|3498.5|3498.5|3497.5|2953
1646385140000|2022-03-04 09:12:20|3499|3498|3499|3498|3499|3498|3499|3498|2477
1646385150000|2022-03-04 09:12:30|3498.5|3497.5|3498|3497|3498.5|3498|3498|3496.5|2403
1646385160000|2022-03-04 09:12:40|3497.5|3496|3497|3496.5|3497.5|3497|3496.5|3496|1591
1646385170000|2022-03-04 09:12:50|3496.5|3495.5|3497|3496.5|3497|3496.5|3496.5|3495.5|1675
1646385180000|2022-03-04 09:13:00|3497.5|3495.5|3498.5|3497.5|3498.5|3497.5|3497|3495.5|5686
1646385190000|2022-03-04 09:13:10|3499|3498|3496|3495|3499|3498|3495|3494.5|11787
1646385200000|2022-03-04 09:13:20|3495.5|3494|3496.5|3495.5|3496.5|3495.5|3495.5|3494|2519
1646385210000|2022-03-04 09:13:30|3497.5|3495|3498|3496.5|3498|3496.5|3497|3495|1230
1646385220000|2022-03-04 09:13:40|3498.5|3497|3499|3498|3499|3498|3497|3496|3782
1646385230000|2022-03-04 09:13:50|3498.5|3497.5|3498.5|3497.5|3499|3497.5|3498.5|3497|546
1646385240000|2022-03-04 09:14:00||3497||3497||3497||3497|564
1646385250000|2022-03-04 09:14:10|3498|3496.5|3496.5|3495|3498|3496.5|3496.5|3495|420
1646385260000|2022-03-04 09:14:20|3495.5|3494.5|3494|3492.5|3495.5|3494.5|3494|3492.5|357
1646385270000|2022-03-04 09:14:30|3493.5|3492|3491|3490|3493.5|3492|3491|3490|1066
1646385280000|2022-03-04 09:14:40|3490.5|3489.5|3490|3489|3490.5|3489.5|3490|3489|843
1646385290000|2022-03-04 09:14:50|3490.5|3489.5|3490.5|3489.5|3490.5|3490|3490|3489|1222
1646385300000|2022-03-04 09:15:00|3491|3490|3495.5|3494|3495.5|3494|3491|3490|1858
1646385310000|2022-03-04 09:15:10|3495|3494.5|3494|3493|3495|3494.5|3494|3492.5|100
1646385330000|2022-03-04 09:15:30|3493.5|3493.5|3496.5|3495.5|3497|3495.5|3493.5|3493.5|1344
1646385350000|2022-03-04 09:15:50|3497|3495|3497|3495.5|3497|3495.5|3496|3495|529
1646385360000|2022-03-04 09:16:00|3496.5||3497||3497||3496.5||0
1646385370000|2022-03-04 09:16:10|3496.5|3495|3496.5|3495|3496.5|3495|3496.5|3495|50
1646385380000|2022-03-04 09:16:20||3494.5||3495||3495||3494.5|0
1646385390000|2022-03-04 09:16:30|3496|3494.5|3496|3494.5|3496|3495.5|3496|3494.5|300
1646385400000|2022-03-04 09:16:40|3495.5|3494|3495|3493|3495.5|3494|3495|3493|301
1646385410000|2022-03-04 09:16:50|3495.5|3493.5|3494.5|3493|3495.5|3494|3494.5|3493|2
1646385420000|2022-03-04 09:17:00|3494|3493.5|3494.5|3493.5|3495|3494.5|3494|3493.5|242
1646385430000|2022-03-04 09:17:10|3495|3494|3496.5|3495|3496.5|3495.5|3495|3493.5|1882
1646385440000|2022-03-04 09:17:20||3495.5||3494.5||3495.5||3494.5|0
1646385450000|2022-03-04 09:17:30|3496|3494|3495.5|3494|3496|3494|3495.5|3494|0
1646385460000|2022-03-04 09:17:40|3495|3493.5|3495.5|3494.5|3495.5|3494.5|3494.5|3493.5|134
1646385470000|2022-03-04 09:17:50|3496|3495|3495.5|3493.5|3496.5|3495|3495.5|3493.5|416
1646385480000|2022-03-04 09:18:00|3494.5|3494|3496.5|3495.5|3496.5|3495.5|3494.5|3493.5|322
1646385490000|2022-03-04 09:18:10|3497|3496|3497|3495.5|3497|3496|3496.5|3495|636
1646385500000|2022-03-04 09:18:20|3496.5||3496.5||3496.5||3496.5||1
1646385510000|2022-03-04 09:18:30|3497||3497||3497||3497||30
1646385520000|2022-03-04 09:18:40|3497.5|3496|3499|3498|3499.5|3498|3497.5|3496|2802
1646385530000|2022-03-04 09:18:50|3498.5|3497.5|3495|3493.5|3498.5|3497.5|3495|3493.5|7852
1646385540000|2022-03-04 09:19:00|3495.5|3494|3496.5|3495.5|3497|3496|3495.5|3494|2342
1646385550000|2022-03-04 09:19:10|3497|3496|3497.5|3496|3497.5|3496.5|3497|3496|2037
1646385560000|2022-03-04 09:19:20|3498|3496.5|3498.5|3497.5|3498.5|3497.5|3498|3496.5|911
1646385570000|2022-03-04 09:19:30|3499|3498|3500.5|3499.5|3501|3499.5|3499|3498|2861
1646385580000|2022-03-04 09:19:40|3500|3499|3499|3497.5|3500|3499|3498.5|3497.5|600
1646385590000|2022-03-04 09:19:50|3498.5||3498.5||3498.5||3498.5||0
1646385600000|2022-03-04 09:20:00|3498|3497|3497.5|3496.5|3498|3497.5|3497.5|3496.5|131
1646385610000|2022-03-04 09:20:10|3497|3496|3494|3492.5|3497|3496.5|3494|3492.5|3915
1646385620000|2022-03-04 09:20:20|3494.5|3493|3493|3491.5|3495|3494|3493|3491.5|2332
1646385630000|2022-03-04 09:20:30|3493.5|3493|3493|3492.5|3493.5|3493|3493|3492|354
1646385640000|2022-03-04 09:20:40|3494|3493|3493|3491.5|3494|3493|3492|3491.5|2254
1646385650000|2022-03-04 09:20:50|3493.5|3492|3493|3491.5|3493.5|3492|3493|3491.5|11
1646385660000|2022-03-04 09:21:00|3492||3493||3493||3492||0
1646385670000|2022-03-04 09:21:10|3493.5|3492|3495|3494|3495|3494|3493.5|3491.5|2298
1646385680000|2022-03-04 09:21:20|3494.5|3493.5|3493|3491.5|3495|3493.5|3493|3491.5|416
1646385690000|2022-03-04 09:21:30|3493.5|3492|3494.5|3493|3494.5|3493.5|3493.5|3492|3350
1646385700000|2022-03-04 09:21:40|3494|3492.5|3493.5|3492|3494|3493|3492|3490.5|3213
1646385710000|2022-03-04 09:21:50|3493|3491.5|3493|3492|3493|3492|3493|3491|385
1646385720000|2022-03-04 09:22:00|3493.5|3492.5|3492|3491.5|3493.5|3493|3491.5|3490.5|13710
1646385730000|2022-03-04 09:22:10|3492.5|3492|3494|3492.5|3494|3493|3492.5|3491.5|4897
1646385740000|2022-03-04 09:22:20|3494.5|3493|3494.5|3493|3494.5|3493.5|3494.5|3492.5|1397
1646385750000|2022-03-04 09:22:30|3495|3494|3495|3494|3495|3494.5|3495|3494|3271
1646385760000|2022-03-04 09:22:40|3494.5|3493.5|3494.5|3493.5|3495|3493.5|3494.5|3493|2039
1646385770000|2022-03-04 09:22:50|3495|3494|3495|3494|3496|3495|3495|3494|5794
1646385780000|2022-03-04 09:23:00|3494|3493.5|3494.5|3493|3495|3494|3494|3493|3263
1646385790000|2022-03-04 09:23:10|3494|3493.5|3493.5|3492.5|3494|3493.5|3493.5|3492.5|286
1646385800000|2022-03-04 09:23:20|3494|3493|3493|3492.5|3494|3493|3493|3492.5|2377
1646385810000|2022-03-04 09:23:30|3492.5|3492|3490|3489|3492.5|3492|3490|3489|1870
1646385820000|2022-03-04 09:23:40|3489.5|3488.5|3489|3487.5|3489.5|3488.5|3489|3487.5|694
1646385830000|2022-03-04 09:23:50||3488||3488||3488||3488|167
1646385840000|2022-03-04 09:24:00|3489.5|3488.5|3491|3489.5|3491|3489.5|3489.5|3488.5|2148
1646385850000|2022-03-04 09:24:10|3490.5|3489|3488|3486.5|3490.5|3489|3488|3486.5|100
1646385860000|2022-03-04 09:24:20|3488.5|3487|3490|3488.5|3490.5|3489.5|3488.5|3487|4658
1646385870000|2022-03-04 09:24:30|3489.5|3488|3488|3486.5|3489.5|3488|3488|3486.5|106
1646385880000|2022-03-04 09:24:40|3488.5|3487|3489|3488|3489|3488|3488.5|3486.5|989
1646385890000|2022-03-04 09:24:50|3488.5|3488.5|3488.5|3487|3488.5|3488.5|3488.5|3487|652
1646385900000|2022-03-04 09:25:00|3489|3488|3489|3488|3489|3488|3489|3488|540
1646385910000|2022-03-04 09:25:10|||||||||1
1646385920000|2022-03-04 09:25:20|3488.5|3487.5|3489|3488|3489|3488|3488.5|3487.5|585
1646385930000|2022-03-04 09:25:30|3489.5|3488.5|3489.5|3488|3490|3488.5|3489|3488|2661
1646385940000|2022-03-04 09:25:40|3489|3487.5|3488.5|3487.5|3489|3487.5|3488.5|3487.5|760
1646385950000|2022-03-04 09:25:50|||||||||65
1646385970000|2022-03-04 09:26:10|3489|3488|3492.5|3491|3492.5|3491.5|3489|3487.5|3538
1646385980000|2022-03-04 09:26:20|3493|3491.5|3493.5|3492|3494|3492.5|3493|3491.5|1065
1646385990000|2022-03-04 09:26:30|3493|3492.5|3493.5|3492|3493.5|3492.5|3493|3492|5
1646386000000|2022-03-04 09:26:40|3493|3491.5|3492.5|3491.5|3493|3491.5|3492.5|3491|390
1646386010000|2022-03-04 09:26:50|3493|3491|3495|3494|3495|3494|3493|3491|2446
1646386020000|2022-03-04 09:27:00|3495.5|3494.5|3495.5|3495|3495.5|3495|3495|3494.5|1716
1646386030000|2022-03-04 09:27:10|3496.5|3495.5|3498|3497|3498|3497|3495.5|3495|2024
1646386040000|2022-03-04 09:27:20|3498.5|3497.5|3498.5|3497.5|3498.5|3498|3497.5|3496.5|5042
1646386050000|2022-03-04 09:27:30|||||||||120
1646386060000|2022-03-04 09:27:40|3498|3497|3496|3494.5|3498.5|3497|3496|3494|5152
1646386070000|2022-03-04 09:27:50|3496.5|3495|3496|3494|3496.5|3495.5|3496|3494|5072
1646386080000|2022-03-04 09:28:00|3496.5|3494.5|3496.5|3495|3497.5|3496|3496|3494.5|3932
1646386090000|2022-03-04 09:28:10|3496|3494.5|3495.5|3494.5|3496|3495|3495.5|3494|623
1646386100000|2022-03-04 09:28:20|3495|3494|3494.5|3493|3495|3494|3491.5|3490|2476
1646386110000|2022-03-04 09:28:30|3494|3493.5|3493.5|3492.5|3494|3493.5|3493.5|3492|300
1646386120000|2022-03-04 09:28:40|3493|3492|3490|3489|3493|3492|3490|3489|1485
1646386130000|2022-03-04 09:28:50|3490.5|3489.5|3488|3487|3491|3490|3487.5|3486|3403
1646386140000|2022-03-04 09:29:00|3488.5|3487.5|3490|3488.5|3490|3489|3488|3487|2261
1646386150000|2022-03-04 09:29:10|3489.5|3488|3490.5|3489|3490.5|3489.5|3489|3487.5|794
1646386160000|2022-03-04 09:29:20|3490|3488.5|3492.5|3491.5|3493|3491.5|3490|3488.5|3840
1646386170000|2022-03-04 09:29:30|3492|3491|3491.5|3490|3492|3491|3491.5|3490|0
1646386180000|2022-03-04 09:29:40|3492.5|3491|3491.5|3491|3492.5|3491|3491.5|3491|1035
1646386190000|2022-03-04 09:29:50|3491|3490|3492.5|3491|3492.5|3491.5|3490.5|3489.5|1197
1646386200000|2022-03-04 09:30:00|3492|3490.5|3492|3490.5|3492.5|3490.5|3491|3489.5|628
1646386210000|2022-03-04 09:30:10|3491.5|3490|3489|3487.5|3491.5|3490|3489|3487.5|752
1646386220000|2022-03-04 09:30:20|3489.5|3488|3489|3488|3489.5|3488.5|3489|3487.5|610
1646386230000|2022-03-04 09:30:30|3488.5|3487.5|3488|3486.5|3488.5|3487.5|3487|3485.5|2067
1646386240000|2022-03-04 09:30:40|3488.5|3487|3489.5|3488|3490.5|3489|3488.5|3487|1759
1646386250000|2022-03-04 09:30:50|3489|3487.5|3492.5|3491|3492.5|3491|3487.5|3486.5|5123
1646386260000|2022-03-04 09:31:00|3493|3491.5|3493.5|3492|3494|3493|3492.5|3491|237
1646386270000|2022-03-04 09:31:10|3494|3492.5|3491.5|3491|3494|3493|3491.5|3491|166
1646386280000|2022-03-04 09:31:20|3492||3492||3492||3492||0
1646386290000|2022-03-04 09:31:30|3492.5|3491.5|3494|3493|3495|3493.5|3492.5|3491.5|1673
1646386300000|2022-03-04 09:31:40|3493.5|3492.5|3493|3491.5|3494|3493|3493|3491.5|200
1646386310000|2022-03-04 09:31:50|3493.5|3492|3494|3492.5|3496|3495|3493.5|3492|2651
1646386320000|2022-03-04 09:32:00|3494.5|3493|3495|3493.5|3495|3494.5|3494.5|3493|1306
1646386330000|2022-03-04 09:32:10|3494.5|3493|3494.5|3493|3494.5|3493.5|3493.5|3492.5|1152
1646386340000|2022-03-04 09:32:20|3494|3493.5|3494.5|3493|3494.5|3494|3494|3493|23
1646386350000|2022-03-04 09:32:30|3495|3493.5|3497.5|3496|3497.5|3496.5|3495|3493.5|2681
1646386360000|2022-03-04 09:32:40|3497|3495.5|3499|3498|3500|3498.5|3497|3495.5|1468
1646386370000|2022-03-04 09:32:50|3499.5|3497.5|3498.5|3497|3500.5|3499.5|3498.5|3497|10261
1646386380000|2022-03-04 09:33:00|3499.5|3497.5|3499.5|3498.5|3501|3499|3499|3497.5|1364
1646386390000|2022-03-04 09:33:10|3500.5|3498|3500.5|3499|3501|3500|3500.5|3498|396
1646386400000|2022-03-04 09:33:20|3500|3498.5|3500.5|3499|3500.5|3499|3500|3498.5|172
1646386410000|2022-03-04 09:33:30|3501|3499.5|3501|3499.5|3501.5|3500|3500|3499|149
1646386420000|2022-03-04 09:33:40|3500.5|3499|3501.5|3500|3503|3502|3500.5|3499|2979
1646386430000|2022-03-04 09:33:50|3501|3499.5|3501.5|3500.5|3501.5|3500.5|3500.5|3499.5|185
1646386440000|2022-03-04 09:34:00|3502|3501|3502|3500.5|3503|3502|3502|3500.5|3255
1646386450000|2022-03-04 09:34:10|3501.5|3500|3501|3499.5|3501.5|3500.5|3501|3499.5|118
1646386460000|2022-03-04 09:34:20|3501.5|3500|3501.5|3500|3501.5|3500|3501.5|3500|159
1646386470000|2022-03-04 09:34:30|3501|3499.5|3501|3499.5|3501.5|3500.5|3500.5|3499|2057
1646386480000|2022-03-04 09:34:40|3500|3500|3499.5|3498|3500|3500|3499|3498|255
1646386490000|2022-03-04 09:34:50|3499|3497.5|3499.5|3498|3499.5|3498|3499|3497.5|645
1646386500000|2022-03-04 09:35:00|3500|3498.5|3501|3499|3501|3499.5|3499.5|3498.5|1919
1646386510000|2022-03-04 09:35:10|3500.5|3499.5|3500.5|3499|3500.5|3499.5|3499.5|3498.5|1023
1646386520000|2022-03-04 09:35:20|3500||3500||3500||3500||0
1646386530000|2022-03-04 09:35:30|3499.5|3498.5|3498|3497|3501|3500|3498|3497|8317
1646386540000|2022-03-04 09:35:40|3497.5|3496.5|3496.5|3495|3498|3497|3495.5|3495|4986
1646386550000|2022-03-04 09:35:50|3496|3494.5|3493.5|3492.5|3496|3495|3493.5|3492.5|1383
1646386560000|2022-03-04 09:36:00|3493|3492|3495.5|3494|3495.5|3494|3492.5|3491|3860
1646386570000|2022-03-04 09:36:10|3495|3493.5|3494.5|3493.5|3495|3493.5|3494|3492.5|1182
1646386580000|2022-03-04 09:36:20|3494|3493|3493|3492|3494.5|3493|3493|3492|77
1646386590000|2022-03-04 09:36:30|3492.5|3491.5|3492|3491|3493|3491.5|3491|3490.5|937
1646386600000|2022-03-04 09:36:40|3492.5|3491.5|3492|3490.5|3492.5|3491.5|3492|3490.5|455
1646386610000|2022-03-04 09:36:50|3492.5|3490|3491.5|3490|3492.5|3490.5|3491|3489.5|1179
1646386620000|2022-03-04 09:37:00|3491|3489.5|3489|3488|3491|3490.5|3489|3487.5|32
1646386630000|2022-03-04 09:37:10|3488.5|3487.5|3488.5|3488|3488.5|3488|3488|3486|2361
1646386640000|2022-03-04 09:37:20|3489|3488.5|3487.5|3485.5|3490.5|3489|3486.5|3485|2011
1646386650000|2022-03-04 09:37:30|3487|3486|3486.5|3485|3487|3486.5|3485.5|3485|372
1646386660000|2022-03-04 09:37:40|3486|3485.5|3485|3484|3486|3485.5|3484.5|3483|621
1646386670000|2022-03-04 09:37:50|3485.5|3484.5|3487.5|3486|3487.5|3486|3485.5|3484.5|516
1646386680000|2022-03-04 09:38:00|3486.5|3485.5|3487.5|3485.5|3487.5|3486|3486.5|3485|247
1646386690000|2022-03-04 09:38:10|3487|3486|3489.5|3488|3490|3488.5|3487|3485.5|2071
1646386700000|2022-03-04 09:38:20|3489|3487.5|3489|3488|3489|3488|3488|3487|1479
1646386710000|2022-03-04 09:38:30|3488.5|3487|3487|3485|3488.5|3488|3487|3485|89
1646386720000|2022-03-04 09:38:40|3486.5|3486|3486|3485|3487|3486|3486|3485|1114
1646386730000|2022-03-04 09:38:50|3485.5|3484.5|3484.5|3483.5|3485.5|3484.5|3484.5|3483.5|482
1646386740000|2022-03-04 09:39:00|3484|3483|3486|3485|3486|3485|3483.5|3482.5|2544
1646386750000|2022-03-04 09:39:10|3485.5|3484.5|3486|3485|3486|3485.5|3485|3483.5|1140
1646386760000|2022-03-04 09:39:20|3485.5|3484.5|3486.5|3485|3486.5|3485.5|3484.5|3483|1722
1646386770000|2022-03-04 09:39:30|3486|3484.5|3485|3484|3486.5|3485.5|3485|3484|1298
1646386780000|2022-03-04 09:39:40|3484.5|3483.5|3483.5|3482.5|3484.5|3483.5|3483.5|3482.5|130
1646386790000|2022-03-04 09:39:50|3483|3482|3481|3479.5|3483.5|3482|3479.5|3479|4266
1646386800000|2022-03-04 09:40:00|3480.5|3479|3479.5|3478|3481|3479.5|3479|3478|766
1646386810000|2022-03-04 09:40:10|3479|3477.5|3476.5|3474.5|3479|3478|3476.5|3474.5|1726
1646386820000|2022-03-04 09:40:20|3476|3475|3475|3474|3476|3475|3474.5|3473.5|784
1646386830000|2022-03-04 09:40:30|3474.5|3473.5|3476.5|3474.5|3477.5|3476|3474|3473.5|5290
1646386840000|2022-03-04 09:40:40|3476|3475|3476|3474.5|3476.5|3475.5|3475.5|3474|2198
1646386850000|2022-03-04 09:40:50|3476.5|3475.5|3475.5|3474|3477|3476.5|3475|3474|930
1646386860000|2022-03-04 09:41:00|3476|3474.5|3477|3475.5|3477|3476|3475.5|3474|2312
1646386870000|2022-03-04 09:41:10|3477.5|3476|3477|3476|3478|3476.5|3477|3475|0
1646386880000|2022-03-04 09:41:20|3476.5|3475.5|3476|3474.5|3476.5|3475.5|3475|3474|1154
1646386890000|2022-03-04 09:41:30|3475.5|3474|3473|3472|3476|3474|3473|3471.5|479
1646386900000|2022-03-04 09:41:40|3473.5|3471.5|3474.5|3473.5|3474.5|3473.5|3473.5|3471.5|2004
1646386910000|2022-03-04 09:41:50|3474|3473|3473.5|3472|3474|3473|3472.5|3471.5|222
1646386920000|2022-03-04 09:42:00|3473|3471.5|3472|3471|3473|3471.5|3470.5|3469.5|2864
1646386930000|2022-03-04 09:42:10|3472.5|3471.5|3472|3470.5|3473|3472|3472|3470.5|2903
1646386940000|2022-03-04 09:42:20|3472.5|3471.5|3472.5|3471|3473|3471.5|3472|3470.5|1475
1646386950000|2022-03-04 09:42:30|3473|3471.5|3473|3471|3473|3472|3473|3471|610
1646386960000|2022-03-04 09:42:40|3472.5|3470.5|3470.5|3469.5|3472.5|3470.5|3470|3468.5|2396
1646386970000|2022-03-04 09:42:50|3470|3469|3470|3468|3470|3469|3469.5|3467.5|467
1646386980000|2022-03-04 09:43:00|3469.5|3468.5|3472.5|3471|3473|3471|3469.5|3468|4345
1646386990000|2022-03-04 09:43:10|3473|3471.5|3473.5|3472|3473.5|3472|3472.5|3471.5|1231
1646387000000|2022-03-04 09:43:20|3473|3471.5|3474|3472.5|3474|3473|3472|3471|1074
1646387010000|2022-03-04 09:43:30||3473||3473||3473||3472.5|256
1646387020000|2022-03-04 09:43:40|3473.5|3472.5|3472.5|3471|3473.5|3472.5|3472.5|3471|232
1646387030000|2022-03-04 09:43:50||3471.5||3471||3471.5||3471|771
1646387040000|2022-03-04 09:44:00|3472|3472|3473.5|3472.5|3473.5|3472.5|3472|3471|2338
1646387050000|2022-03-04 09:44:10|3473|3472|3474|3472.5|3475|3474|3473|3472|5985
1646387060000|2022-03-04 09:44:20||3473||3472.5||3473||3472|371
1646387070000|2022-03-04 09:44:30|3473.5|3473|3473|3472|3473.5|3473|3472|3470.5|1641
1646387080000|2022-03-04 09:44:40|3474|3472.5|3474|3472.5|3474|3472.5|3474|3472|358
1646387090000|2022-03-04 09:44:50|3474.5|3472|3474.5|3473.5|3474.5|3474|3474.5|3472|1457
1646387100000|2022-03-04 09:45:00|3474|3473|3474|3473|3475|3473.5|3473.5|3472|2097
1646387110000|2022-03-04 09:45:10|3474.5|3473.5|3474|3473|3474.5|3473.5|3474|3473|2158
1646387120000|2022-03-04 09:45:20|||||||||66
1646387130000|2022-03-04 09:45:30|3474.5|3473.5|3474.5|3473|3474.5|3473.5|3474.5|3473|228
1646387140000|2022-03-04 09:45:40|3474||3474||3474||3474||2
1646387150000|2022-03-04 09:45:50|3473.5|3473.5|3474|3473|3474|3473.5|3473|3472.5|659
1646387160000|2022-03-04 09:46:00|3474.5|3473.5|3474.5|3473.5|3474.5|3473.5|3474.5|3473.5|1163
1646387180000|2022-03-04 09:46:20|||||||||102
1646387190000|2022-03-04 09:46:30|3475|3474|3477.5|3476|3477.5|3476|3475|3474|3139
1646387200000|2022-03-04 09:46:40|3477|3475.5|3476.5|3475|3477|3476|3476|3475|259
1646387210000|2022-03-04 09:46:50|3476||3476||3476||3476||105
1646387220000|2022-03-04 09:47:00||3474.5||3475||3475||3474.5|304
1646387230000|2022-03-04 09:47:10|3475.5||3476||3476||3475.5||1346
1646387240000|2022-03-04 09:47:20|3476.5|3475.5|3479.5|3478|3479.5|3478|3476.5|3475.5|2634
1646387250000|2022-03-04 09:47:30|3479|3478.5|3479.5|3478.5|3479.5|3478.5|3479|3478.5|733
1646387260000|2022-03-04 09:47:40|3480|3478|3480.5|3479|3480.5|3479.5|3479|3478|1971
1646387270000|2022-03-04 09:47:50||3479.5||3479.5||3479.5||3479.5|840
1646387280000|2022-03-04 09:48:00|3479.5|3479|3479.5|3478|3480.5|3479.5|3479.5|3478|198
1646387290000|2022-03-04 09:48:10|3479||3479||3479||3479||336
1646387300000|2022-03-04 09:48:20|3479.5|3478.5|3479.5|3478|3479.5|3478.5|3479.5|3478|1608
1646387310000|2022-03-04 09:48:30|3479|3477.5|3479.5|3478.5|3479.5|3478.5|3478|3477|1153
1646387320000|2022-03-04 09:48:40|3480|3479|3482.5|3480.5|3482.5|3481|3480|3479|1352
1646387330000|2022-03-04 09:48:50|3482|3481|3482|3481|3482|3481|3482|3481|0
1646387340000|2022-03-04 09:49:00|3481.5|3480.5|3480.5|3479.5|3481.5|3480.5|3480.5|3479.5|1839
1646387350000|2022-03-04 09:49:10|||||||||1
1646387360000|2022-03-04 09:49:20|3480|3478.5|3480|3478.5|3480.5|3478.5|3480|3478.5|190
1646387380000|2022-03-04 09:49:40|3479.5|3478|3479|3477.5|3479.5|3478.5|3479|3477.5|1168
1646387390000|2022-03-04 09:49:50|3478.5|3477|3478|3477|3478.5|3477|3478|3476.5|1703
1646387400000|2022-03-04 09:50:00||3476.5||3476||3476.5||3476|347
1646387410000|2022-03-04 09:50:10|3477.5|3475.5|3475|3473.5|3477.5|3476|3475|3473|374
1646387420000|2022-03-04 09:50:20|3475.5|3473|3475|3474|3476|3475|3474.5|3473|4556
1646387430000|2022-03-04 09:50:30|3474.5|3473|3472|3471.5|3474.5|3473|3472|3471|1802
1646387440000|2022-03-04 09:50:40|3471.5|3470.5|3471.5|3470|3471.5|3471|3471.5|3470|358
1646387450000|2022-03-04 09:50:50|3471|3470.5|3471.5|3471|3471.5|3471|3471|3469.5|1148
1646387460000|2022-03-04 09:51:00|3472|3471.5|3473.5|3472|3474.5|3473|3471.5|3470.5|5374
1646387470000|2022-03-04 09:51:10|3473|3471.5|3475|3473.5|3475|3473.5|3472.5|3471.5|3251
1646387480000|2022-03-04 09:51:20|3474.5|3473|3473|3471.5|3474.5|3473|3472.5|3471.5|468
1646387490000|2022-03-04 09:51:30|3473.5|3472|3474.5|3472.5|3474.5|3472.5|3473.5|3472|780
1646387500000|2022-03-04 09:51:40|3474|3473|3475|3473.5|3475|3473.5|3474|3473|521
1646387520000|2022-03-04 09:52:00|3474.5|3473|3473|3471.5|3474.5|3473|3473|3471.5|1513
1646387530000|2022-03-04 09:52:10|3472.5||3472.5||3472.5||3472.5||114
1646387540000|2022-03-04 09:52:20|3472|3471|3467.5|3467|3472|3471|3467.5|3467|1179
1646387550000|2022-03-04 09:52:30|3467|3466|3467|3466|3467.5|3466.5|3467|3465.5|2661
1646387560000|2022-03-04 09:52:40|3467.5|3466.5|3467.5|3466.5|3467.5|3466.5|3467|3466|1248
1646387570000|2022-03-04 09:52:50|||||||||60
1646387580000|2022-03-04 09:53:00|3468|3467|3469.5|3468.5|3470|3468.5|3468|3467|3279
1646387590000|2022-03-04 09:53:10|3470|3468|3468.5|3467.5|3470|3468.5|3468.5|3467|117
1646387600000|2022-03-04 09:53:20|3468|3467|3468|3467.5|3468|3467.5|3468|3467|1227
1646387610000|2022-03-04 09:53:30|3467.5|3466.5|3467.5|3466|3467.5|3466.5|3467.5|3466|1301
1646387620000|2022-03-04 09:53:40|3467|3465.5|3466|3464.5|3467|3466|3465.5|3464.5|1748
1646387630000|2022-03-04 09:53:50|3465.5|3464|3467.5|3466|3467.5|3466.5|3465|3463.5|2998
1646387640000|2022-03-04 09:54:00|3467|3466.5|3468.5|3467.5|3468.5|3467.5|3467|3466|1696
1646387650000|2022-03-04 09:54:10|3467.5|3467|3468|3467|3468.5|3467.5|3467.5|3466.5|954
1646387660000|2022-03-04 09:54:20|3468.5|3467.5|3468|3466.5|3468.5|3467.5|3468|3466.5|419
1646387670000|2022-03-04 09:54:30|3468.5|3467|3470|3468.5|3470|3468.5|3468.5|3467|5399
1646387680000|2022-03-04 09:54:40|3469.5|3468|3467.5|3466.5|3469.5|3468|3467.5|3466.5|914
1646387690000|2022-03-04 09:54:50|3468.5|3467|3467.5|3466.5|3468.5|3467|3467.5|3466.5|427
1646387700000|2022-03-04 09:55:00|3467|3466|3466.5|3465|3467.5|3466|3466.5|3465|768
1646387710000|2022-03-04 09:55:10|3467|3465.5|3467.5|3466.5|3468.5|3467|3467|3465.5|1019
1646387720000|2022-03-04 09:55:20|3467|3466|3466.5|3465.5|3467|3466|3466.5|3465|300
1646387730000|2022-03-04 09:55:30|3467|3466|3463.5|3462|3468|3466.5|3463.5|3462|1154
1646387740000|2022-03-04 09:55:40|3463|3461|3462.5|3460.5|3463|3461|3462.5|3460.5|311
1646387750000|2022-03-04 09:55:50|3462|3461|3462|3461|3463.5|3462.5|3461.5|3460.5|5168
1646387760000|2022-03-04 09:56:00||3460.5||3460.5||3460.5||3460|1003
1646387770000|2022-03-04 09:56:10|3462.5|3461|3461.5|3460|3463.5|3462|3461|3460|4339
1646387780000|2022-03-04 09:56:20|3461|3460.5|3459|3458|3462|3460.5|3459|3458|2525
1646387790000|2022-03-04 09:56:30|3459.5|3458.5|3458|3457|3459.5|3458.5|3457|3456|5881
1646387800000|2022-03-04 09:56:40|3458.5|3457.5|3457.5|3457|3458.5|3457.5|3457.5|3457|1652
1646387810000|2022-03-04 09:56:50|3458|3456|3457.5|3456.5|3458|3457.5|3457.5|3456|514
1646387820000|2022-03-04 09:57:00|3457|3456|3457|3455|3457|3456|3457|3455|635
1646387830000|2022-03-04 09:57:10|3457.5|3456|3456|3455|3458|3457|3456|3455|4028
1646387840000|2022-03-04 09:57:20|3456.5|3455.5|3456|3455|3456.5|3455.5|3456|3455|415
1646387850000|2022-03-04 09:57:30|3456.5|3455.5|3456.5|3455|3456.5|3455.5|3456.5|3455|1299
1646387860000|2022-03-04 09:57:40|3457|3455.5|3458|3456.5|3458.5|3457|3457|3455.5|4493
1646387870000|2022-03-04 09:57:50|3458.5|3457.5|3457.5|3456|3458.5|3457.5|3457.5|3456|1420
1646387880000|2022-03-04 09:58:00|3458|3456.5|3457.5|3456.5|3458|3457|3456|3455|3891
1646387890000|2022-03-04 09:58:10|3457|3456|3457.5|3456|3458|3457|3457|3455.5|1878
1646387900000|2022-03-04 09:58:20|3457|3455.5|3459|3458|3459|3458|3456.5|3455.5|2875
1646387910000|2022-03-04 09:58:30|3459.5|3458.5|3463|3461|3463|3461|3459|3458.5|3735
1646387920000|2022-03-04 09:58:40|3462.5|3461.5|3462|3461|3462.5|3462|3462|3461|2740
1646387930000|2022-03-04 09:58:50|3461.5|3460.5|3461|3460|3461.5|3460.5|3461|3460|22
1646387940000|2022-03-04 09:59:00|||||||||62
1646387950000|2022-03-04 09:59:10|||||||||51
1646387960000|2022-03-04 09:59:20|3461.5|3460.5|3462.5|3461.5|3463.5|3462|3461.5|3459.5|2281
1646387970000|2022-03-04 09:59:30|||||||||46
1646387980000|2022-03-04 09:59:40|3463|3461|3464.5|3463|3464.5|3463|3463|3461|1351
1646387990000|2022-03-04 09:59:50|3465|3463.5|3463.5|3462|3465|3464|3463.5|3462|746
1646388000000|2022-03-04 10:00:00|3463|3461.5|3460.5|3459.5|3463|3461.5|3460.5|3459.5|266
1646388010000|2022-03-04 10:00:10|3461|3460|3462|3460.5|3462|3461|3461|3460|852
1646388020000|2022-03-04 10:00:20|3462.5|3461|3462.5|3461.5|3462.5|3462|3462|3461|749
1646388030000|2022-03-04 10:00:30|3462|3461|3461|3460|3462|3461|3461|3459.5|33
1646388040000|2022-03-04 10:00:40|3460|3459.5|3460|3459|3461|3459.5|3460|3459|1419
1646388050000|2022-03-04 10:00:50|||||||||1
1646388060000|2022-03-04 10:01:00|||||||||309
1646388070000|2022-03-04 10:01:10|3460.5|3459.5|3461.5|3460|3461.5|3460.5|3460.5|3459.5|1072
1646388080000|2022-03-04 10:01:20|3461|3459.5|3459.5|3458.5|3461.5|3459.5|3459.5|3458.5|786
1646388090000|2022-03-04 10:01:30|3460|3458|3460|3458.5|3460|3458.5|3460|3458|1290
1646388100000|2022-03-04 10:01:40|3460.5|3459|3461|3460|3461|3460|3460.5|3458.5|3036
1646388110000|2022-03-04 10:01:50|3460.5|3459.5|3460|3458.5|3460.5|3459.5|3460|3458.5|424
1646388120000|2022-03-04 10:02:00|3459.5|3459|3459|3458|3459.5|3459|3459|3458|4000
1646388130000|2022-03-04 10:02:10|3459.5|3458.5|3461.5|3460.5|3461.5|3460.5|3459.5|3458|3268
1646388140000|2022-03-04 10:02:20|3462|3461|3465|3463.5|3465|3464|3461.5|3460.5|1160
1646388150000|2022-03-04 10:02:30|3464.5|3464|3464.5|3463|3464.5|3464|3464.5|3463|270
1646388160000|2022-03-04 10:02:40|3464|3462.5|3463.5|3462.5|3464|3462.5|3462.5|3461|454
1646388170000|2022-03-04 10:02:50|3464|3463|3463|3462|3464.5|3463|3463|3462|0
1646388180000|2022-03-04 10:03:00|3463.5|3462.5|3463|3462|3464.5|3462.5|3463|3462|373
1646388190000|2022-03-04 10:03:10|3463.5|3462.5|3465|3464|3465|3464|3463.5|3462|2500
1646388200000|2022-03-04 10:03:20|3466|3464.5|3466|3465|3466.5|3465|3466|3464.5|364
1646388210000|2022-03-04 10:03:30|3466.5|3465.5|3466.5|3465|3466.5|3466|3466|3465|915
1646388220000|2022-03-04 10:03:40|3466|3464.5|3465|3464|3466.5|3465|3463.5|3462|1941
1646388230000|2022-03-04 10:03:50|3465.5|3464.5|3465|3463.5|3466|3464.5|3464.5|3463.5|138
1646388240000|2022-03-04 10:04:00|3464.5|3464|3464.5|3463.5|3465|3464|3464.5|3463.5|342
1646388250000|2022-03-04 10:04:10|3465|3464|3464.5|3463.5|3465.5|3464.5|3464|3463|3067
1646388260000|2022-03-04 10:04:20|3464||3464.5||3464.5||3464||203
1646388270000|2022-03-04 10:04:30|3464|3463|3464.5|3463.5|3464.5|3463.5|3463.5|3462.5|1384
1646388280000|2022-03-04 10:04:40|3465|3463|3465.5|3464.5|3465.5|3464.5|3465|3463|1273
1646388290000|2022-03-04 10:04:50|3466|3465|3466|3465.5|3468|3467|3466|3465|1712
1646388300000|2022-03-04 10:05:00|3465.5|3465|3464|3462.5|3465.5|3465|3464|3462|2175
1646388310000|2022-03-04 10:05:10|3464.5|3462|3465.5|3464.5|3465.5|3464.5|3464.5|3462|2670
1646388320000|2022-03-04 10:05:20||3464||3464.5||3464.5||3464|0
1646388330000|2022-03-04 10:05:30|3466|3465|3464|3462.5|3466|3465|3464|3462.5|3952
1646388340000|2022-03-04 10:05:40|3463.5|3462|3462.5|3461.5|3464|3462|3462|3461|2224
1646388350000|2022-03-04 10:05:50|3462|3461|3461.5|3460|3462.5|3461|3461.5|3459.5|177
1646388360000|2022-03-04 10:06:00|3462|3460.5|3464|3462.5|3464|3462.5|3462|3460.5|1333
1646388370000|2022-03-04 10:06:10|3463.5|3463|3464.5|3463.5|3465|3464|3463.5|3462.5|1471
1646388380000|2022-03-04 10:06:20|3465|3464|3465|3464|3465|3464|3465|3464|728
1646388400000|2022-03-04 10:06:40|3465.5|3464.5|3465|3464|3465.5|3464.5|3465|3464|780
1646388420000|2022-03-04 10:07:00|3465.5|3464.5|3466.5|3465.5|3466.5|3465.5|3465.5|3464.5|2085
1646388430000|2022-03-04 10:07:10|3467|3466|3467.5|3466.5|3468|3466.5|3467|3466|330
1646388440000|2022-03-04 10:07:20|3468|3467|3468.5|3467.5|3469|3467.5|3468|3467|740
1646388450000|2022-03-04 10:07:30|||||||||557
1646388460000|2022-03-04 10:07:40|||||||||97
1646388470000|2022-03-04 10:07:50|3468|3467|3467|3465.5|3468|3467|3467|3465.5|742
1646388480000|2022-03-04 10:08:00|3467.5|3466|3467.5|3466.5|3467.5|3467|3467.5|3465.5|599
1646388490000|2022-03-04 10:08:10|3468|3467|3468|3467|3468|3467|3468|3467|233
1646388500000|2022-03-04 10:08:20|||||||||1
1646388510000|2022-03-04 10:08:30|||||||||43
1646388520000|2022-03-04 10:08:40|3467.5|3466.5|3466|3465|3467.5|3466.5|3466|3465|980
1646388530000|2022-03-04 10:08:50|3465.5|3464|3466|3465|3466|3465|3465.5|3464|90
1646388540000|2022-03-04 10:09:00|3466.5|3465.5|3464|3462.5|3467.5|3466|3463.5|3462.5|4651
1646388550000|2022-03-04 10:09:10|3463.5|3463|3464.5|3463.5|3464.5|3463.5|3463.5|3463|1184
1646388560000|2022-03-04 10:09:20|3464|3463|3463.5|3462.5|3464.5|3463|3463|3462.5|506
1646388570000|2022-03-04 10:09:30|3463|3461.5|3462|3461|3463|3461.5|3462|3460.5|149
1646388580000|2022-03-04 10:09:40|3462.5|3461.5|3463.5|3462.5|3463.5|3462.5|3462.5|3461.5|476
1646388590000|2022-03-04 10:09:50|3464|3463|3464.5|3463.5|3464.5|3463.5|3464|3463|121
1646388600000|2022-03-04 10:10:00|3464|3463|3464.5|3463.5|3464.5|3463.5|3464|3463|286
1646388610000|2022-03-04 10:10:10|3464|3463|3464|3463|3464|3463|3463.5|3463|1007
1646388620000|2022-03-04 10:10:20|3464.5|3463.5|3464.5|3463.5|3464.5|3463.5|3464.5|3463.5|125
1646388630000|2022-03-04 10:10:30|3464|3463|3461.5|3460|3464|3463|3461|3460|3381
1646388640000|2022-03-04 10:10:40|3460.5|3460.5|3461|3459.5|3461|3460.5|3460.5|3459|3861
1646388650000|2022-03-04 10:10:50|3461.5|3460|3462.5|3461|3463|3462|3461.5|3460|836
1646388660000|2022-03-04 10:11:00||3461.5||3461||3461.5||3461|143
1646388670000|2022-03-04 10:11:10|3463|3461.5|3465.5|3464|3465.5|3464.5|3463|3461|2088
1646388680000|2022-03-04 10:11:20|3465||3465||3465||3465||71
1646388690000|2022-03-04 10:11:30|3464.5|3463.5|3463|3462|3464.5|3463.5|3463|3462|262
1646388700000|2022-03-04 10:11:40|3463.5|3462.5|3463|3462|3463.5|3462.5|3463|3462|5
1646388710000|2022-03-04 10:11:50|3462.5|3461.5|3463|3462|3463|3462|3462.5|3461|935
1646388720000|2022-03-04 10:12:00|3463.5|3462.5|3465|3464|3465.5|3464.5|3463.5|3462.5|1830
1646388730000|2022-03-04 10:12:10|3465.5|3464.5|3464|3463|3465.5|3464.5|3463.5|3462|1048
1646388740000|2022-03-04 10:12:20|3463.5|3462.5|3464|3462.5|3464|3463|3463.5|3462.5|1914
1646388750000|2022-03-04 10:12:30|3463.5|3462|3464.5|3463.5|3464.5|3463.5|3463|3462|3008
1646388760000|2022-03-04 10:12:40|3465|3463|3466|3465.5|3466.5|3465.5|3465|3463|924
1646388770000|2022-03-04 10:12:50|3465.5|3465|3464.5|3463|3465.5|3465|3464|3462.5|376
1646388780000|2022-03-04 10:13:00|3465|3463.5|3465.5|3464|3466|3464.5|3465|3463.5|884
1646388790000|2022-03-04 10:13:10|3465|3463.5|3464.5|3463|3465.5|3463.5|3464.5|3463|508
1646388800000|2022-03-04 10:13:20|3464|3463.5|3464.5|3463.5|3464.5|3463.5|3463.5|3463.5|414
1646388810000|2022-03-04 10:13:30|3465|3464|3466|3465|3466.5|3465|3465|3463.5|1154
1646388820000|2022-03-04 10:13:40|3466.5|3465.5|3465.5|3464.5|3466.5|3465.5|3465|3463.5|270
1646388830000|2022-03-04 10:13:50|3465|3464|3463.5|3462.5|3465|3464.5|3463.5|3462.5|545
1646388840000|2022-03-04 10:14:00|3464|3463|3465|3464|3465.5|3464|3464|3463|1657
1646388850000|2022-03-04 10:14:10|3465.5|3464.5|3465.5|3464.5|3465.5|3464.5|3465.5|3464|77
1646388860000|2022-03-04 10:14:20|3465|3464|3464.5|3463.5|3465|3464|3464.5|3463.5|645
1646388870000|2022-03-04 10:14:30|3464|3463|3464|3463|3464|3463|3464|3463|2549
1646388880000|2022-03-04 10:14:40|3463.5|3462.5|3464.5|3463.5|3464.5|3464|3463|3462.5|1216
1646388890000|2022-03-04 10:14:50|3465|3464|3465|3463.5|3465|3464|3465|3463.5|212
1646388900000|2022-03-04 10:15:00|3465.5|3464|3465.5|3464|3465.5|3464.5|3465.5|3464|678
1646388910000|2022-03-04 10:15:10||3464.5||3464.5||3464.5||3464.5|81
1646388920000|2022-03-04 10:15:20|3465|3464|3465|3463.5|3465|3464|3465|3463.5|310
1646388930000|2022-03-04 10:15:30|3465.5|3464|3467|3465.5|3468|3466.5|3465|3464|3087
1646388940000|2022-03-04 10:15:40|3467.5|3466|3466.5|3465|3467.5|3467|3465.5|3464.5|5121
1646388950000|2022-03-04 10:15:50|3466|3465.5|3466|3464.5|3466|3465.5|3465.5|3464.5|0
1646388960000|2022-03-04 10:16:00||3465||3464.5||3465||3464.5|124
1646388970000|2022-03-04 10:16:10|3466.5|3465|3467.5|3466.5|3467.5|3467|3466.5|3465|2832
1646388980000|2022-03-04 10:16:20|3468|3467|3467.5|3466|3468|3467.5|3467.5|3466|107
1646388990000|2022-03-04 10:16:30|3467|3466.5|3468.5|3467.5|3468.5|3467.5|3466.5|3466|1876
1646389000000|2022-03-04 10:16:40|3469.5|3468|3469|3467.5|3469.5|3468.5|3469|3467.5|1113
1646389010000|2022-03-04 10:16:50|3468.5|3467|3468.5|3467.5|3468.5|3467.5|3468|3466.5|581
1646389020000|2022-03-04 10:17:00|3469|3468|3469|3467.5|3469|3468.5|3469|3467.5|930
1646389030000|2022-03-04 10:17:10|3468.5|3467|3466.5|3465|3468.5|3467|3466|3464.5|905
1646389040000|2022-03-04 10:17:20|3467|3465.5|3467|3466|3467|3466|3466.5|3465|422
1646389050000|2022-03-04 10:17:30|3467.5|3466.5|3467.5|3466.5|3467.5|3466.5|3467.5|3466|100
1646389060000|2022-03-04 10:17:40|3468|3466|3470|3469|3470|3469.5|3468|3466|1896
1646389070000|2022-03-04 10:17:50||3468.5||3469||3469||3468.5|0
1646389080000|2022-03-04 10:18:00|3470.5|3469.5|3471.5|3470.5|3471.5|3470.5|3470|3469|2170
1646389090000|2022-03-04 10:18:10|3471|3469.5|3469.5|3468.5|3471|3469.5|3469|3468|4960
1646389100000|2022-03-04 10:18:20|3469|3468|3469|3467.5|3469|3468.5|3469|3467.5|1609
1646389110000|2022-03-04 10:18:30|3469.5|3468|3468.5|3467.5|3469.5|3468.5|3468.5|3467.5|955
1646389120000|2022-03-04 10:18:40|3468|3467|3466.5|3465.5|3468|3467|3466|3464.5|147
1646389130000|2022-03-04 10:18:50|3467|3466|3468.5|3467.5|3468.5|3467.5|3467|3466|1388
1646389140000|2022-03-04 10:19:00|3468|3467|3468|3466.5|3468|3467|3468|3466.5|77
1646389150000|2022-03-04 10:19:10|3467.5|3466|3468.5|3467.5|3468.5|3467.5|3467.5|3466|840
1646389170000|2022-03-04 10:19:30|3468|3467|3467.5|3466|3468|3467.5|3467.5|3466|231
1646389180000|2022-03-04 10:19:40|3467|3467|3467|3466|3467|3467|3466|3465.5|936
1646389190000|2022-03-04 10:19:50|3466.5|3465.5|3467|3466|3467|3466|3465|3464.5|5009
1646389200000|2022-03-04 10:20:00|3466.5|3465.5|3466.5|3465|3466.5|3466|3465.5|3464.5|1543
1646389210000|2022-03-04 10:20:10|3466|3464.5|3464.5|3463.5|3466|3464.5|3464.5|3463.5|155
1646389220000|2022-03-04 10:20:20|3465|3464|3467|3466|3467|3466|3465|3464|630
1646389230000|2022-03-04 10:20:30||3465.5||3465.5||3465.5||3465.5|28
1646389240000|2022-03-04 10:20:40|3467.5|3466|3467|3466|3467.5|3467|3467|3466|390
1646389250000|2022-03-04 10:20:50|3467.5|3465.5|3467.5|3467|3467.5|3467|3467.5|3465.5|642
1646389260000|2022-03-04 10:21:00|3468|3466.5|3468.5|3467.5|3469|3467.5|3468|3466.5|546
1646389270000|2022-03-04 10:21:10|3468|3467|3468|3467|3468|3467|3467.5|3467|32
1646389280000|2022-03-04 10:21:20|3468.5|3467.5|3467.5|3466|3469.5|3468.5|3467.5|3466|1156
1646389290000|2022-03-04 10:21:30|3467|3466.5|3467|3466|3467.5|3466.5|3465.5|3464.5|9268
1646389300000|2022-03-04 10:21:40|3467.5|3465.5|3467.5|3466.5|3468|3467|3467.5|3465.5|2346
1646389310000|2022-03-04 10:21:50|3467|3466|3467|3466|3467|3466|3467|3465.5|911
1646389320000|2022-03-04 10:22:00|3466.5|3465.5|3469|3468|3469|3468|3466.5|3465.5|4519
1646389330000|2022-03-04 10:22:10|3469.5|3468.5|3471|3470|3472|3471.5|3469|3468|13037
1646389340000|2022-03-04 10:22:20|3471.5|3470.5|3471|3469.5|3471.5|3471|3468.5|3467.5|8956
1646389350000|2022-03-04 10:22:30|3470.5|3470|3470.5|3469.5|3471|3470.5|3470|3469|4375
1646389360000|2022-03-04 10:22:40|3471|3470|3473.5|3472.5|3473.5|3472.5|3470.5|3469.5|3417
1646389370000|2022-03-04 10:22:50|3474|3473|3475.5|3474.5|3475.5|3474.5|3474|3473|1113
1646389380000|2022-03-04 10:23:00|3475|3474|3477|3476|3477.5|3477|3475|3474|7520
1646389390000|2022-03-04 10:23:10|3476.5|3475.5|3476|3474.5|3478.5|3477.5|3476|3474.5|5267
1646389400000|2022-03-04 10:23:20|3475.5|3474|3473|3472|3475.5|3474.5|3473|3472|843
1646389410000|2022-03-04 10:23:30|3472.5|3471.5|3472.5|3471.5|3473|3472|3471|3470|672
1646389420000|2022-03-04 10:23:40|3473|3472|3471|3470.5|3474|3473|3471|3470.5|5361
1646389430000|2022-03-04 10:23:50|3470.5|3470|3468|3466.5|3471|3470|3467.5|3466.5|2236
1646389440000|2022-03-04 10:24:00|3468.5|3467|3466.5|3465|3468.5|3467.5|3466.5|3464.5|3377
1646389450000|2022-03-04 10:24:10|3466|3464.5|3465.5|3464.5|3466.5|3465|3465.5|3464.5|505
1646389460000|2022-03-04 10:24:20|3465|3465|3465|3464|3465.5|3465|3464.5|3463.5|463
1646389470000|2022-03-04 10:24:30|3464.5|3463.5|3462.5|3461.5|3464.5|3463.5|3462|3460.5|1232
1646389480000|2022-03-04 10:24:40|3462|3461|3461.5|3460|3462|3461.5|3461.5|3460|21
1646389490000|2022-03-04 10:24:50|3462|3460.5|3462.5|3461.5|3462.5|3461.5|3461.5|3460.5|545
1646389500000|2022-03-04 10:25:00|3463|3461|3464|3462.5|3464|3463|3463|3461|2537
1646389510000|2022-03-04 10:25:10|3464.5|3463|3464.5|3463|3464.5|3464|3464|3462.5|311
1646389520000|2022-03-04 10:25:20|3465|3463.5|3467.5|3466.5|3468|3466.5|3465|3463.5|2640
1646389530000|2022-03-04 10:25:30|3467|3467|3465.5|3464|3467|3467|3465|3463.5|3066
1646389540000|2022-03-04 10:25:40|3465|3464.5|3464.5|3463|3465|3464.5|3464|3462.5|48568
1646389550000|2022-03-04 10:25:50|3464|3462.5|3462|3461.5|3464|3462.5|3461.5|3460.5|3318
1646389560000|2022-03-04 10:26:00|3462.5|3462|3464.5|3463|3465.5|3464|3462.5|3461.5|2611
1646389570000|2022-03-04 10:26:10|3464||3464||3464||3464||0
1646389580000|2022-03-04 10:26:20|3464.5|3463.5|3465.5|3464|3465.5|3464.5|3464.5|3463.5|763
1646389590000|2022-03-04 10:26:30|3465|3463.5|3463.5|3463|3465|3463.5|3463.5|3463|515
1646389600000|2022-03-04 10:26:40|3464|3463.5|3463.5|3463|3464.5|3463.5|3463.5|3463|0
1646389610000|2022-03-04 10:26:50|3464|3462|3464.5|3463|3464.5|3463|3463.5|3462|2
1646389620000|2022-03-04 10:27:00|3464|3462.5|3465.5|3464|3465.5|3464|3463.5|3462|841
1646389630000|2022-03-04 10:27:10|3465|3463.5|3463.5|3462.5|3465|3463.5|3463.5|3462|220
1646389640000|2022-03-04 10:27:20|3464|3462|3464.5|3463.5|3464.5|3464|3464|3462|599
1646389650000|2022-03-04 10:27:30|3464|3463|3464|3462.5|3464|3463|3463.5|3462|0
1646389660000|2022-03-04 10:27:40|3463.5|3462|3463|3462|3463.5|3462|3463|3462|1324
1646389670000|2022-03-04 10:27:50||3461.5||3462||3462||3461.5|488
1646389680000|2022-03-04 10:28:00|3463.5|3463|3464|3463|3464|3463|3463.5|3462.5|573
1646389690000|2022-03-04 10:28:10|3463.5||3464||3464||3463.5||306
1646389700000|2022-03-04 10:28:20|3463.5|3462.5|3464|3463.5|3464|3463.5|3463.5|3462.5|450
1646389710000|2022-03-04 10:28:30|3464.5|3463|3463.5|3462|3464.5|3463|3463|3461.5|1038
1646389720000|2022-03-04 10:28:40|3464|3462.5|3462|3461.5|3464|3463|3462|3461.5|277
1646389730000|2022-03-04 10:28:50|3462.5|3462|3462|3461|3462.5|3462|3462|3461|609
1646389740000|2022-03-04 10:29:00|3461.5|3460|3462.5|3461.5|3462.5|3461.5|3461|3459|1590
1646389750000|2022-03-04 10:29:10|||||||||100
1646389760000|2022-03-04 10:29:20|3462|3461|3462.5|3461.5|3462.5|3461.5|3461.5|3461|620
1646389770000|2022-03-04 10:29:30|3462|3461|3459|3458|3462|3461|3459|3457.5|1221
1646389780000|2022-03-04 10:29:40|3459.5|3458.5|3459|3457.5|3460|3459|3459|3457.5|1331
1646389790000|2022-03-04 10:29:50|3459.5|3458|3460.5|3459.5|3460.5|3460|3459.5|3458|527
1646389800000|2022-03-04 10:30:00|3460|3459|3458|3457|3460|3459|3457.5|3456|2098
1646389810000|2022-03-04 10:30:10|3457.5|3456.5|3459.5|3458|3460|3459|3457.5|3456|1801
1646389820000|2022-03-04 10:30:20|3459|3457.5|3457.5|3457|3459|3457.5|3457|3455.5|976
1646389830000|2022-03-04 10:30:30|3458|3457.5|3455.5|3454|3458|3457.5|3455.5|3454|3649
1646389840000|2022-03-04 10:30:40|3455|3454.5|3455|3454|3456|3455|3455|3454|3588
1646389850000|2022-03-04 10:30:50|3455.5|3454.5|3456|3455|3456.5|3455|3455.5|3454.5|983
1646389860000|2022-03-04 10:31:00|3455.5|3454.5|3454.5|3453|3455.5|3454.5|3454.5|3453|198
1646389870000|2022-03-04 10:31:10|3454|3452.5|3453.5|3452.5|3454|3452.5|3453.5|3452.5|161
1646389880000|2022-03-04 10:31:20|3454|3453|3454|3453|3454|3453.5|3454|3453|0
1646389890000|2022-03-04 10:31:30|3454.5|3453.5|3455.5|3454.5|3455.5|3454.5|3454.5|3453.5|990
1646389900000|2022-03-04 10:31:40|||||||||28
1646389910000|2022-03-04 10:31:50|3455|3454|3454.5|3453.5|3455|3454|3454|3453.5|4
1646389920000|2022-03-04 10:32:00|3454|3453|3454|3452|3454|3453|3454|3452|182
1646389930000|2022-03-04 10:32:10|3453.5|3452.5|3453|3452|3453.5|3452.5|3453|3451.5|27
1646389940000|2022-03-04 10:32:20||3451.5||3451.5||3451.5||3451.5|0
1646389950000|2022-03-04 10:32:30||3452||3452.5||3452.5||3451.5|0
1646389960000|2022-03-04 10:32:40||3451.5||3451.5||3451.5||3451.5|88
1646389970000|2022-03-04 10:32:50|3452.5|3452|3454|3453.5|3454|3453.5|3452.5|3452|1833
1646389980000|2022-03-04 10:33:00|3453.5|3453|3453|3451.5|3453.5|3453|3453|3451.5|1436
1646389990000|2022-03-04 10:33:10|3453.5|3452|3453.5|3452.5|3454|3453|3453.5|3452|582
1646390000000|2022-03-04 10:33:20|3454|3453|3454.5|3453|3455.5|3454.5|3454|3453|1775
1646390010000|2022-03-04 10:33:30|3455|3453.5|3455.5|3454|3455.5|3454.5|3455|3453.5|520
1646390020000|2022-03-04 10:33:40|3455|3454.5|3454.5|3453.5|3456|3455.5|3454.5|3453.5|3422
1646390030000|2022-03-04 10:33:50|3455|3454|3455|3454|3455|3454|3455|3454|547
1646390040000|2022-03-04 10:34:00|3454.5||3455||3455||3454.5||925
1646390050000|2022-03-04 10:34:10|3454.5|3453.5|3454|3452.5|3454.5|3453.5|3454|3452.5|440
1646390060000|2022-03-04 10:34:20|3453.5|3453|3453.5|3452.5|3454|3453|3453.5|3452|46
1646390070000|2022-03-04 10:34:30|3454|3452|3452|3451|3454.5|3453.5|3452|3451|793
1646390080000|2022-03-04 10:34:40|||||||||36
1646390090000|2022-03-04 10:34:50|3451.5|3450.5|3451.5|3450.5|3451.5|3450.5|3451.5|3450.5|441
1646390100000|2022-03-04 10:35:00|3452|3451|3453.5|3452.5|3454|3452.5|3452|3451|1153
1646390110000|2022-03-04 10:35:10|||||||||81
1646390120000|2022-03-04 10:35:20|3454|3453|3453|3452|3454.5|3453|3453|3452|800
1646390130000|2022-03-04 10:35:30|3453.5|3452.5|3453.5|3452|3454|3453|3453.5|3452|2136
1646390140000|2022-03-04 10:35:40|3453|3452.5|3453.5|3452|3453.5|3452.5|3452.5|3451|792
1646390160000|2022-03-04 10:36:00|3453|3452.5|3453.5|3452.5|3454|3453|3452.5|3452|3450
1646390170000|2022-03-04 10:36:10|3454||3454||3454||3454||58
1646390180000|2022-03-04 10:36:20|3453|3452|3453|3452|3454|3452|3452|3451|4766
1646390190000|2022-03-04 10:36:30|3452.5|3451.5|3453|3451.5|3453|3452|3452.5|3451|1359
1646390200000|2022-03-04 10:36:40|3452.5|3451|3452|3450.5|3452.5|3451.5|3451|3450|6429
1646390210000|2022-03-04 10:36:50|3451.5|3451|3451.5|3450.5|3451.5|3451|3451.5|3450.5|608
1646390220000|2022-03-04 10:37:00|3451|3450|3448|3447|3451.5|3450.5|3448|3447|28424
1646390230000|2022-03-04 10:37:10|3448.5|3447.5|3448.5|3447.5|3449|3448|3448|3447|1532
1646390240000|2022-03-04 10:37:20|3449|3448|3451.5|3450|3451.5|3450|3448.5|3448|4994
1646390250000|2022-03-04 10:37:30|3451|3449|3449|3448.5|3451|3449.5|3449|3448|1876
1646390260000|2022-03-04 10:37:40|3449.5|3447.5|3449|3448|3450|3448|3449|3447.5|2832
1646390270000|2022-03-04 10:37:50|3448.5|3447|3449|3448|3449.5|3448|3448|3446.5|846
1646390280000|2022-03-04 10:38:00|3449.5|3448.5|3450.5|3449|3450.5|3449|3449.5|3448.5|1539
1646390290000|2022-03-04 10:38:10|3451|3449.5|3451|3450|3451.5|3450.5|3451|3449.5|15695
1646390300000|2022-03-04 10:38:20|3451.5|3450.5|3454.5|3453.5|3455|3454|3451.5|3450.5|15212
1646390310000|2022-03-04 10:38:30|3455|3454|3456.5|3455|3457|3455.5|3455|3453.5|1636
1646390320000|2022-03-04 10:38:40|3456|3455.5|3454.5|3453.5|3456|3455.5|3454.5|3453.5|663
1646390330000|2022-03-04 10:38:50|3454|3453|3454.5|3453.5|3454.5|3453.5|3453.5|3453|781
1646390340000|2022-03-04 10:39:00|3454|3453|3452.5|3451.5|3454|3453.5|3452.5|3451.5|214
1646390350000|2022-03-04 10:39:10|3452|3450.5|3451|3449.5|3452|3451|3451|3449.5|957
1646390360000|2022-03-04 10:39:20|3450.5|3449|3449.5|3448|3450.5|3449.5|3448.5|3447|478
1646390370000|2022-03-04 10:39:30|3449|3447|3448|3446.5|3449|3448|3448|3446.5|632
1646390380000|2022-03-04 10:39:40|3447.5|3447|3446.5|3446|3447.5|3447|3446.5|3446|33
1646390390000|2022-03-04 10:39:50|3447|3446.5|3447.5|3446|3447.5|3446.5|3447|3446|1025
1646390400000|2022-03-04 10:40:00|3447|3446.5|3447.5|3446.5|3448|3447|3447|3446.5|2541
1646390410000|2022-03-04 10:40:10|3448||3448||3448||3447.5||540
1646390420000|2022-03-04 10:40:20|3448.5|3447|3449|3447.5|3449|3447.5|3448.5|3447|704
1646390430000|2022-03-04 10:40:30|3448.5|3447|3447|3446|3448.5|3447|3445.5|3444|3705
1646390440000|2022-03-04 10:40:40|3446.5|3445|3446.5|3445|3446.5|3445|3446.5|3445|342
1646390450000|2022-03-04 10:40:50|3447|3445.5|3447.5|3446|3448|3447|3447|3445.5|1470
1646390460000|2022-03-04 10:41:00|3446.5|3446.5|3446.5|3445|3447.5|3446.5|3446.5|3445|789
1646390470000|2022-03-04 10:41:10|3446|3444.5|3442.5|3441.5|3446.5|3444.5|3442.5|3441.5|4460
1646390480000|2022-03-04 10:41:20|3443||3442.5||3443||3442.5||300
1646390490000|2022-03-04 10:41:30|3442|3442|3443.5|3442|3444.5|3443.5|3442|3441.5|4365
1646390500000|2022-03-04 10:41:40|3443|3441.5|3443|3441.5|3443|3441.5|3443|3441.5|1247
1646390510000|2022-03-04 10:41:50|3442.5|3442|3443.5|3442.5|3444|3442.5|3442.5|3442|1295
1646390520000|2022-03-04 10:42:00|3444|3443|3444|3443|3445|3444|3444|3443|2441
1646390530000|2022-03-04 10:42:10|3443.5|3442.5|3444|3442.5|3444.5|3444|3443|3442|1929
1646390540000|2022-03-04 10:42:20|3444.5|3443|3443.5|3442.5|3444.5|3443|3443.5|3442.5|0
1646390550000|2022-03-04 10:42:30|3443|3443|3444.5|3443.5|3444.5|3443.5|3443|3443|946
1646390560000|2022-03-04 10:42:40|3444|3443|3445|3444|3445|3444|3443.5|3442|550
1646390570000|2022-03-04 10:42:50|3445.5||3445.5||3445.5||3445.5||636
1646390580000|2022-03-04 10:43:00|3446|3444.5|3447|3445|3447.5|3446.5|3445.5|3444.5|5454
1646390590000|2022-03-04 10:43:10|3446.5|3445.5|3446|3445|3446.5|3445.5|3446|3445|15
1646390600000|2022-03-04 10:43:20|3445.5|3444.5|3444.5|3443|3445.5|3445|3444.5|3443|375
1646390610000|2022-03-04 10:43:30|3444|3443.5|3445|3444|3445.5|3444|3444|3443|1396
1646390620000|2022-03-04 10:43:40|3445.5||3445.5||3445.5||3445.5||54
1646390630000|2022-03-04 10:43:50|3445|3443.5|3445.5|3444|3445.5|3444|3444.5|3443|1528
1646390640000|2022-03-04 10:44:00|3445||3445.5||3445.5||3444.5||437
1646390650000|2022-03-04 10:44:10|3445|3444.5|3445|3444|3445.5|3444.5|3445|3444|242
1646390660000|2022-03-04 10:44:20|3445.5|3443.5|3444.5|3443|3445.5|3443.5|3444.5|3443|751
1646390670000|2022-03-04 10:44:30|3444|3442.5|3443.5|3442.5|3444|3442.5|3442.5|3441.5|573
1646390680000|2022-03-04 10:44:40|3444||3443.5||3444||3443.5||213
1646390690000|2022-03-04 10:44:50|3444|3443|3443.5|3442.5|3444|3443|3442.5|3441.5|836
1646390700000|2022-03-04 10:45:00|3442.5|3442|3443|3442|3443.5|3442.5|3442|3441.5|2471
1646390710000|2022-03-04 10:45:10|3443.5|3442.5|3443.5|3442.5|3444|3443|3443.5|3442.5|718
1646390720000|2022-03-04 10:45:20|3442.5|3442|3444.5|3443.5|3444.5|3444|3442.5|3442|2476
1646390730000|2022-03-04 10:45:30|3445|3444|3445.5|3444|3446.5|3445|3445|3444|740
1646390740000|2022-03-04 10:45:40|3445|3443.5|3444.5|3443.5|3445|3443.5|3444|3442|2000
1646390750000|2022-03-04 10:45:50|3444|3443|3444.5|3443|3444.5|3443.5|3444|3442.5|1219
1646390760000|2022-03-04 10:46:00||3443.5||3443.5||3443.5||3443|452
1646390770000|2022-03-04 10:46:10|3445|3443|3445|3444|3445|3444|3445|3443|589
1646390780000|2022-03-04 10:46:20|3444.5|3443.5|3444.5|3443|3444.5|3444|3444|3443|1425
1646390790000|2022-03-04 10:46:30|3445|3443.5|3445|3444|3445|3444|3445|3443.5|656
1646390800000|2022-03-04 10:46:40|3445.5|3444.5|3446|3445|3446|3445|3444.5|3444|3213
1646390810000|2022-03-04 10:46:50|3446.5|3444.5|3445.5|3444.5|3446.5|3444.5|3445.5|3444.5|281
1646390820000|2022-03-04 10:47:00|3446||3445.5||3446||3445.5||115
1646390830000|2022-03-04 10:47:10|3446||3446||3446||3445.5||311
1646390840000|2022-03-04 10:47:20|3445.5|3445|3445|3444.5|3445.5|3445|3445|3444|195
1646390850000|2022-03-04 10:47:30||3444||3444||3444.5||3443.5|516
1646390860000|2022-03-04 10:47:40|3445.5|3444.5|3445|3444|3445.5|3444.5|3444.5|3443.5|4960
1646390870000|2022-03-04 10:47:50|3445.5|3444.5|3445.5|3444|3445.5|3444.5|3445.5|3444|383
1646390880000|2022-03-04 10:48:00||3444.5||3444.5||3444.5||3444.5|29
1646390890000|2022-03-04 10:48:10|3446|3445|3445|3443.5|3446.5|3445.5|3445|3443.5|1803
1646390900000|2022-03-04 10:48:20|3444|3444|3445|3443.5|3445|3444|3444|3443.5|950
1646390910000|2022-03-04 10:48:30|3444.5|3443|3444|3442.5|3444.5|3443|3444|3442.5|222
1646390920000|2022-03-04 10:48:40|3444.5|3443|3444.5|3443.5|3444.5|3443.5|3444.5|3443|662
1646390930000|2022-03-04 10:48:50|3444|3443|3444|3443|3444.5|3443|3444|3443|302
1646390940000|2022-03-04 10:49:00|3443.5|3442.5|3441.5|3440.5|3444|3443|3441.5|3440|1375
1646390950000|2022-03-04 10:49:10||3440||3440||3440.5||3440|800
1646390960000|2022-03-04 10:49:20||3440.5||3440||3440.5||3440|2
1646390970000|2022-03-04 10:49:30|3442|3440.5|3442|3441|3442|3441|3441|3440|2050
1646390980000|2022-03-04 10:49:40|3441.5|3440.5|3442.5|3441|3443|3442|3441.5|3440.5|3054
1646390990000|2022-03-04 10:49:50|3443|3441.5|3443|3441|3443|3441.5|3442.5|3441|377
1646391000000|2022-03-04 10:50:00|3442.5|3441.5|3443.5|3442.5|3443.5|3442.5|3442|3441.5|1412
1646391010000|2022-03-04 10:50:10||3442||3442||3442.5||3442|9737
1646391020000|2022-03-04 10:50:20||3442.5||3442.5||3442.5||3442.5|66
1646391030000|2022-03-04 10:50:30|3444|3442|3443.5|3442.5|3444|3442.5|3443.5|3442|589
1646391040000|2022-03-04 10:50:40|3443|3442|3442.5|3441|3443.5|3442.5|3442.5|3441|6514
1646391050000|2022-03-04 10:50:50||3441.5||3441.5||3441.5||3441.5|161
1646391060000|2022-03-04 10:51:00||3441||3441||3441.5||3441|736
1646391070000|2022-03-04 10:51:10||3441.5||3441||3441.5||3441|304
1646391080000|2022-03-04 10:51:20|3443|3441.5|3443|3442|3443|3442|3443|3441|359
1646391090000|2022-03-04 10:51:30|3443.5|3441.5|3443.5|3442|3443.5|3442|3443.5|3441.5|25
1646391100000|2022-03-04 10:51:40||3442.5||3442.5||3442.5||3442.5|0
1646391110000|2022-03-04 10:51:50|||||||||73
1646391120000|2022-03-04 10:52:00|3443|3443|3445|3444|3445|3444|3443|3443|2512
1646391130000|2022-03-04 10:52:10|3444.5|3443.5|3444|3443|3444.5|3443.5|3443|3442.5|1839
1646391140000|2022-03-04 10:52:20|3444.5|3443.5|3445.5|3444.5|3446|3445|3444.5|3443.5|1224
1646391150000|2022-03-04 10:52:30|3444.5|3444|3445.5|3444.5|3445.5|3444.5|3444.5|3444|249
1646391160000|2022-03-04 10:52:40|||||||||21
1646391170000|2022-03-04 10:52:50|||||||||109
1646391180000|2022-03-04 10:53:00|3446|3445|3446|3445|3446.5|3445|3445|3444.5|1911
1646391190000|2022-03-04 10:53:10|3445.5|3444.5|3445.5|3444.5|3445.5|3445|3445|3444.5|406
1646391200000|2022-03-04 10:53:20|3446|3445|3447|3446|3447|3446.5|3446|3445|565
1646391210000|2022-03-04 10:53:30|3446.5||3447||3447||3446.5||250
1646391220000|2022-03-04 10:53:40|3446.5|3445.5|3445|3444|3447|3446|3445|3444|1521
1646391230000|2022-03-04 10:53:50|3446|3444.5|3445|3444|3446|3444.5|3445|3444|29
1646391240000|2022-03-04 10:54:00|3445.5||3445||3445.5||3445||550
1646391250000|2022-03-04 10:54:10|3444.5|3443.5|3444.5|3443.5|3444.5|3443.5|3444.5|3443|1640
1646391260000|2022-03-04 10:54:20|3445|3444|3445|3444|3445|3444|3445|3444|974
1646391270000|2022-03-04 10:54:30|3445.5|3443.5|3445.5|3444.5|3445.5|3444.5|3444.5|3443.5|167
1646391280000|2022-03-04 10:54:40|3446|3444|3445|3443.5|3446|3444|3444.5|3443.5|2432
1646391290000|2022-03-04 10:54:50|3444.5||3445||3445||3444.5||0
1646391300000|2022-03-04 10:55:00|3445.5|3444|3445|3444|3446|3445|3445|3444|980
1646391310000|2022-03-04 10:55:10||3443.5||3443.5||3443.5||3443.5|0
1646391320000|2022-03-04 10:55:20|3444.5|3443|3444.5|3443.5|3444.5|3443.5|3443.5|3442|2301
1646391330000|2022-03-04 10:55:30|3445|3444|3445|3444|3445.5|3444.5|3445|3444|569
1646391340000|2022-03-04 10:55:40|3444.5|3443.5|3444|3442.5|3444.5|3443.5|3444|3442.5|1009
1646391350000|2022-03-04 10:55:50|3443.5||3443.5||3443.5||3443.5||722
1646391360000|2022-03-04 10:56:00|3444|3443|3444|3443|3444|3443|3444|3443|400
1646391370000|2022-03-04 10:56:10|3443.5|3442.5|3443|3442|3443.5|3442.5|3443|3442|125
1646391380000|2022-03-04 10:56:20|3442.5|3441.5|3441.5|3440|3442.5|3442|3441|3440|170
1646391390000|2022-03-04 10:56:30|3441|3440.5|3441.5|3440|3441.5|3440.5|3441|3440|0
1646391400000|2022-03-04 10:56:40|3441|3439.5|3440.5|3439.5|3441|3439.5|3440|3439.5|637
1646391410000|2022-03-04 10:56:50|3440|3439|3441|3440|3441|3440|3440|3439|584
1646391420000|2022-03-04 10:57:00|3441.5|3440.5|3443|3441.5|3443|3442|3441.5|3440.5|1145
1646391430000|2022-03-04 10:57:10||3442||3441.5||3442||3441.5|100
1646391440000|2022-03-04 10:57:20|3442.5|3441|3443|3441.5|3443|3442|3442|3441|473
1646391450000|2022-03-04 10:57:30|3443.5|3442|3443.5|3442|3443.5|3442.5|3443.5|3442|422
1646391460000|2022-03-04 10:57:40|3443|3441.5|3443.5|3442|3443.5|3442.5|3443|3441.5|104
1646391470000|2022-03-04 10:57:50|3444|3442.5|3445.5|3444.5|3446|3444.5|3444|3442|1579
1646391480000|2022-03-04 10:58:00|3445|3444|3444.5|3443.5|3445.5|3444|3444.5|3443.5|300
1646391490000|2022-03-04 10:58:10|3445|3444|3444.5|3443.5|3445|3444|3444.5|3443.5|529
1646391500000|2022-03-04 10:58:20|3444|3443|3444|3443|3444.5|3443|3443.5|3442.5|1543
1646391510000|2022-03-04 10:58:30|3444.5|3443.5|3445.5|3444.5|3445.5|3444.5|3444.5|3443.5|67
1646391520000|2022-03-04 10:58:40|3446|3445|3446.5|3445.5|3446.5|3445.5|3446|3445|0
1646391530000|2022-03-04 10:58:50|3447|3446|3447.5|3446.5|3448|3446.5|3447|3446|0
1646391540000|2022-03-04 10:59:00|3447|3446|3446|3444.5|3447|3446|3446|3444.5|814
1646391550000|2022-03-04 10:59:10|3445.5|3445|3446|3444.5|3446|3445|3445.5|3444.5|25
1646391560000|2022-03-04 10:59:20|3446.5|3445|3447.5|3446|3447.5|3446|3446|3445|1866
1646391570000|2022-03-04 10:59:30|3447|3445.5|3445|3443.5|3447|3446|3444.5|3443.5|2836
1646391580000|2022-03-04 10:59:40|3444.5|3444|3444|3443|3445|3444.5|3444|3443|436
1646391590000|2022-03-04 10:59:50|3444.5|3443.5|3445|3443.5|3445|3443.5|3444.5|3443.5|118
1646391600000|2022-03-04 11:00:00|3444.5||3444||3444.5||3444||949
1646391610000|2022-03-04 11:00:10|3444.5|3444|3447|3445.5|3447|3445.5|3444.5|3444|1837
1646391620000|2022-03-04 11:00:20|3447.5|3446|3449|3448|3449|3448|3447.5|3446|1277
1646391630000|2022-03-04 11:00:30|3448.5|3447.5|3448.5|3447.5|3448.5|3447.5|3448|3447.5|704
1646391640000|2022-03-04 11:00:40|3449|3448|3449|3447.5|3449.5|3448.5|3448.5|3447.5|1779
1646391650000|2022-03-04 11:00:50|3448.5|3448|3449|3447.5|3449|3448|3448.5|3447.5|132
1646391660000|2022-03-04 11:01:00|3448.5|3448|3450.5|3449|3450.5|3449.5|3448.5|3448|57
1646391670000|2022-03-04 11:01:10|3451|3449.5|3451|3450|3451.5|3450|3451|3449.5|295
1646391680000|2022-03-04 11:01:20|3451.5|3450.5|3451|3449.5|3452|3450.5|3451|3449.5|538
1646391690000|2022-03-04 11:01:30|3450.5|3450|3450.5|3449.5|3450.5|3450|3450|3449|138
1646391700000|2022-03-04 11:01:40|3450|3449|3449|3448|3450|3449|3449|3448|564
1646391710000|2022-03-04 11:01:50|3448.5|3447.5|3449|3447.5|3449|3448|3448.5|3447.5|912
1646391720000|2022-03-04 11:02:00|3449.5|3448|3449.5|3449|3449.5|3449|3449.5|3448|991
1646391730000|2022-03-04 11:02:10|3450|3448.5|3449.5|3448.5|3450|3448.5|3449.5|3448.5|5
1646391740000|2022-03-04 11:02:20|3450|3449|3451|3449.5|3451|3449.5|3450|3448.5|517
1646391750000|2022-03-04 11:02:30|3450.5|3449|3450.5|3449|3450.5|3449.5|3450|3449|81
1646391760000|2022-03-04 11:02:40||3449.5||3449.5||3449.5||3449|0
1646391770000|2022-03-04 11:02:50||3449||3449||3449.5||3449|0
1646391780000|2022-03-04 11:03:00|3449.5|3449.5|3449|3447.5|3450|3449.5|3449|3447.5|1729
1646391790000|2022-03-04 11:03:10|3448.5||3448.5||3449||3448.5||55
1646391810000|2022-03-04 11:03:30|3448|3447|3447.5|3446.5|3448.5|3447|3446|3445|6565
1646391820000|2022-03-04 11:03:40|3448|3447|3447.5|3446|3449|3448|3447|3446|2092
1646391830000|2022-03-04 11:03:50|3448|3446.5|3449.5|3448|3449.5|3448|3448|3446.5|285
1646391840000|2022-03-04 11:04:00|3449|3448.5|3449|3447.5|3449|3449|3448.5|3447.5|0
1646391850000|2022-03-04 11:04:10|3448.5|3447|3449|3447.5|3449|3448|3447.5|3446|577
1646391860000|2022-03-04 11:04:20|3449.5|3448|3451|3449.5|3451|3450|3449.5|3448|300
1646391880000|2022-03-04 11:04:40|3450.5||3450||3450.5||3450||56
1646391890000|2022-03-04 11:04:50|3449.5|3449|3450|3449|3450|3449|3449|3448.5|887
1646391900000|2022-03-04 11:05:00|3450.5|3449.5|3450.5|3449.5|3450.5|3450|3450.5|3449.5|192
1646391910000|2022-03-04 11:05:10|3451|3450|3451.5|3451|3451.5|3451|3451|3450|731
1646391920000|2022-03-04 11:05:20|3452|3450.5|3450.5|3449.5|3452|3451|3450.5|3449.5|1256
1646391930000|2022-03-04 11:05:30|3451|3450|3451|3450|3451|3450|3451|3450|0
1646391940000|2022-03-04 11:05:40|3450.5|3449.5|3450|3448.5|3450.5|3449.5|3449.5|3448.5|1261
1646391950000|2022-03-04 11:05:50|3449.5|3448|3449|3447.5|3449.5|3448|3449|3447.5|700
1646391960000|2022-03-04 11:06:00|3448.5|3447|3448|3447|3448.5|3447|3448|3447|487
1646391970000|2022-03-04 11:06:10|3448.5|3447.5|3449|3447.5|3450|3448.5|3448.5|3447.5|736
1646391980000|2022-03-04 11:06:20|3449.5|3448|3449|3448|3449.5|3448|3448.5|3447.5|200
1646391990000|2022-03-04 11:06:30||3447.5||3448||3448||3447.5|43
1646392000000|2022-03-04 11:06:40|3449.5|3448.5|3450|3448.5|3450|3448.5|3448.5|3448|951
1646392010000|2022-03-04 11:06:50|3449|3449|3449|3448|3450|3449|3448.5|3448|1087
1646392030000|2022-03-04 11:07:10|3448.5|3448.5|3448.5|3447.5|3448.5|3448.5|3448|3447|1919
1646392040000|2022-03-04 11:07:20|3449|3448|3449.5|3448.5|3449.5|3448.5|3449|3448|1038
1646392050000|2022-03-04 11:07:30|3450|3449|3451|3450|3451|3450|3450|3449|48
1646392060000|2022-03-04 11:07:40|3451.5|3449.5|3451.5|3450.5|3451.5|3450.5|3451.5|3449.5|51
1646392070000|2022-03-04 11:07:50|||||||||540
1646392080000|2022-03-04 11:08:00|3452|3451|3453.5|3452.5|3453.5|3452.5|3452|3450.5|770
1646392090000|2022-03-04 11:08:10|3453||3453||3453||3453||40
1646392100000|2022-03-04 11:08:20|||||||||80
1646392110000|2022-03-04 11:08:30|3452.5|3451.5|3452.5|3451.5|3452.5|3451.5|3452.5|3451.5|237
1646392120000|2022-03-04 11:08:40|3452|3451|3450.5|3449.5|3452|3451|3450.5|3449.5|474
1646392130000|2022-03-04 11:08:50|3451|3450|3451|3450|3451.5|3450|3450.5|3450|534
1646392140000|2022-03-04 11:09:00|3451.5|3450.5|3451|3450|3451.5|3450.5|3451|3450|73
1646392150000|2022-03-04 11:09:10|||||||||598
1646392160000|2022-03-04 11:09:20|3450.5|3449|3450.5|3449|3450.5|3449|3450|3449|391
1646392170000|2022-03-04 11:09:30|3451|3449.5|3451|3450|3451|3450|3450.5|3449.5|740
1646392180000|2022-03-04 11:09:40|3451.5|3450.5|3451.5|3450.5|3451.5|3450.5|3451.5|3450.5|55
1646392190000|2022-03-04 11:09:50|3451||3451||3451||3451||147
1646392200000|2022-03-04 11:10:00|3451.5|3450|3451.5|3450.5|3451.5|3450.5|3451.5|3450|568
1646392210000|2022-03-04 11:10:10|3452||3451.5||3452||3451.5||204
1646392220000|2022-03-04 11:10:20|3451|3450|3450|3449|3451|3450|3450|3449|2239
1646392230000|2022-03-04 11:10:30|||||||||1
1646392240000|2022-03-04 11:10:40|3449.5|3448|3449|3447.5|3449.5|3448.5|3449|3447.5|14
1646392260000|2022-03-04 11:11:00|3448.5|3447|3447|3445.5|3448.5|3447|3446.5|3445.5|1386
1646392270000|2022-03-04 11:11:10|3447.5|3446|3447.5|3446|3448|3447|3447.5|3446|2040
1646392280000|2022-03-04 11:11:20|3447|3446.5|3447|3445.5|3447|3446.5|3446|3445|346
1646392290000|2022-03-04 11:11:30|3447.5|3446|3448.5|3447.5|3448.5|3447.5|3447.5|3446|1647
1646392300000|2022-03-04 11:11:40|3448|3447|3447.5|3446.5|3448|3447|3447.5|3446.5|0
1646392310000|2022-03-04 11:11:50|3447|3446|3446.5|3445.5|3447|3446|3446|3445.5|2067
1646392320000|2022-03-04 11:12:00|3446|3446|3447.5|3447|3447.5|3447|3446|3445.5|1273
1646392330000|2022-03-04 11:12:10|3448.5|3447.5|3449|3448|3449|3448|3447.5|3447|567
1646392340000|2022-03-04 11:12:20|3448|3447.5|3449|3448|3449.5|3448.5|3448|3447.5|948
1646392360000|2022-03-04 11:12:40|3448.5|3447.5|3448.5|3447.5|3448.5|3447.5|3448.5|3447.5|422
1646392370000|2022-03-04 11:12:50|3448|3447|3448.5|3447.5|3448.5|3447.5|3447.5|3447|1811
1646392380000|2022-03-04 11:13:00|3449|3448|3449|3448|3449.5|3448|3449|3447.5|48
1646392390000|2022-03-04 11:13:10|3448.5|3448.5|3448.5|3447.5|3448.5|3448.5|3448.5|3447.5|1235
1646392400000|2022-03-04 11:13:20|3449|3448|3449|3448|3449.5|3448.5|3449|3447.5|531
1646392410000|2022-03-04 11:13:30|3448.5|3447.5|3449|3448|3449.5|3448|3448.5|3447.5|91
1646392420000|2022-03-04 11:13:40|3448.5|3447.5|3448.5|3447|3448.5|3447.5|3448.5|3447|1200
1646392430000|2022-03-04 11:13:50|3449|3447.5|3449|3448|3449|3448|3449|3447.5|400
1646392440000|2022-03-04 11:14:00|3448.5|3447.5|3448|3447|3448.5|3447.5|3448|3447|488
1646392450000|2022-03-04 11:14:10|3447.5|3446.5|3447.5|3446.5|3447.5|3446.5|3447|3446|93
1646392460000|2022-03-04 11:14:20|3448|3447|3448.5|3447|3448.5|3448|3447.5|3446.5|3940
1646392470000|2022-03-04 11:14:30|3448|3446.5|3448.5|3448|3448.5|3448|3448|3446.5|1098
1646392480000|2022-03-04 11:14:40|3449|3447.5|3450.5|3449|3450.5|3449.5|3448.5|3447|4609
1646392490000|2022-03-04 11:14:50|3450||3450.5||3450.5||3450||0
1646392500000|2022-03-04 11:15:00|3450|3449.5|3451|3449.5|3451.5|3450.5|3450|3449|3840
1646392510000|2022-03-04 11:15:10|3450.5||3450.5||3450.5||3450.5||0
1646392520000|2022-03-04 11:15:20|3451|3450|3451|3450|3451|3450|3451|3449.5|224
1646392530000|2022-03-04 11:15:30|3450.5|3449.5|3450.5|3449.5|3450.5|3449.5|3450.5|3449.5|0
1646392540000|2022-03-04 11:15:40|3450|3449|3448.5|3447.5|3450|3449|3448.5|3447.5|734
1646392550000|2022-03-04 11:15:50||3447||3447||3447||3447|0
1646392560000|2022-03-04 11:16:00|3449|3447.5|3448.5|3448|3449|3448|3448.5|3447.5|1130
1646392570000|2022-03-04 11:16:10|||||||||77
1646392580000|2022-03-04 11:16:20|3449||3449||3449||3449||77
1646392590000|2022-03-04 11:16:30|3448.5|3447.5|3448.5|3447|3448.5|3447.5|3448.5|3447|781
1646392600000|2022-03-04 11:16:40|3448|3446.5|3447.5|3446.5|3448|3447|3447.5|3446.5|199
1646392610000|2022-03-04 11:16:50|3447|3446|3447.5|3446.5|3447.5|3446.5|3446.5|3446|148
1646392620000|2022-03-04 11:17:00|3448|3447|3447|3446.5|3448|3447|3447|3446.5|2014
1646392630000|2022-03-04 11:17:10||3445.5||3446||3446||3445.5|318
1646392640000|2022-03-04 11:17:20|3446.5|3445.5|3446.5|3445.5|3446.5|3445.5|3446.5|3445.5|245
1646392650000|2022-03-04 11:17:30||3445||3445||3445||3445|300
1646392670000|2022-03-04 11:17:50|3446|3444.5|3446.5|3445.5|3446.5|3446|3445.5|3444|902
1646392680000|2022-03-04 11:18:00||3446||3446||3446||3446|0
1646392690000|2022-03-04 11:18:10|3447|3446.5|3447.5|3446.5|3447.5|3447|3447|3446.5|936
1646392700000|2022-03-04 11:18:20|3448|3447|3447|3446.5|3448.5|3447.5|3447|3446.5|2534
1646392710000|2022-03-04 11:18:30|3447.5|3447|3449|3448|3449|3448|3447.5|3447|503
1646392720000|2022-03-04 11:18:40|3448.5|3447.5|3448.5|3447|3448.5|3447.5|3448|3447|0
1646392730000|2022-03-04 11:18:50||3447.5||3447.5||3447.5||3447.5|0
1646392740000|2022-03-04 11:19:00||3447||3447||3447.5||3447|272
1646392750000|2022-03-04 11:19:10||3447.5||3447.5||3448||3447|0
1646392760000|2022-03-04 11:19:20|3448|3447|3448|3447|3448|3447|3448|3447|0
1646392770000|2022-03-04 11:19:30|3448.5||3448||3448.5||3448||2
1646392780000|2022-03-04 11:19:40|||||||||20
1646392810000|2022-03-04 11:20:10|3447.5|3446.5|3447|3445.5|3447.5|3447|3447|3445.5|757
1646392820000|2022-03-04 11:20:20|3447.5|3446|3448|3446.5|3448|3447|3447.5|3446|1911
1646392830000|2022-03-04 11:20:30||3447||3447||3447||3446.5|0
1646392850000|2022-03-04 11:20:50||3446.5||3447||3447||3446.5|496
1646392860000|2022-03-04 11:21:00|3447.5|3446.5|3449|3448|3449|3448.5|3447.5|3446.5|2026
1646392870000|2022-03-04 11:21:10|||||||||33
1646392880000|2022-03-04 11:21:20|3449.5|3448.5|3450.5|3449.5|3451.5|3450|3449|3448.5|2481
1646392890000|2022-03-04 11:21:30|3451|3450|3451|3449.5|3451.5|3450.5|3450.5|3449.5|1260
1646392900000|2022-03-04 11:21:40|3450.5|3449|3450|3449|3450.5|3449.5|3449.5|3449|979
1646392910000|2022-03-04 11:21:50|3450.5|3449.5|3451|3449.5|3451|3450|3450|3449.5|2138
1646392930000|2022-03-04 11:22:10|3450|3449|3450|3449|3450|3449.5|3449.5|3449|556
1646392940000|2022-03-04 11:22:20|||||||||520
1646392960000|2022-03-04 11:22:40|3449.5|3448.5|3449.5|3448.5|3449.5|3448.5|3449|3448|113
1646392970000|2022-03-04 11:22:50|||||||||75
1646392980000|2022-03-04 11:23:00|3450|3449|3449.5|3448.5|3450|3449|3448.5|3447.5|9058
1646392990000|2022-03-04 11:23:10|3449|3448|3448.5|3448|3449|3448.5|3448.5|3448|2819
1646393000000|2022-03-04 11:23:20||3447||3447||3447||3447|172
1646393010000|2022-03-04 11:23:30|3448|3446.5|3447.5|3446.5|3448|3446.5|3447.5|3446.5|833
1646393020000|2022-03-04 11:23:40|3448|3447|3448|3447|3448|3447.5|3448|3446.5|2352
1646393030000|2022-03-04 11:23:50|3447.5|3446.5|3446.5|3445.5|3447.5|3446.5|3446.5|3445.5|425
1646393040000|2022-03-04 11:24:00|3447|3446|3448.5|3447.5|3449|3448|3446.5|3446|5884
1646393050000|2022-03-04 11:24:10|3449|3447|3450.5|3449|3450.5|3449|3448.5|3447|2076
1646393060000|2022-03-04 11:24:20|3450||3450||3450||3450||71
1646393070000|2022-03-04 11:24:30|3449.5|3448.5|3449.5|3448.5|3449.5|3448.5|3449.5|3448|0
1646393080000|2022-03-04 11:24:40|3450|3449|3449.5|3449|3450|3449|3449.5|3449|331
1646393090000|2022-03-04 11:24:50|3450||3450||3450||3450||478
1646393100000|2022-03-04 11:25:00|3449.5||3450||3450||3449.5||69
1646393110000|2022-03-04 11:25:10|3450.5|3449.5|3451|3450|3451|3450|3450.5|3449|1308
1646393120000|2022-03-04 11:25:20|3450.5|3449.5|3450.5|3449.5|3450.5|3449.5|3450.5|3449.5|20
1646393130000|2022-03-04 11:25:30|3451|3451|3452.5|3451.5|3452.5|3451.5|3451|3451|8419
1646393140000|2022-03-04 11:25:40|3452|3451|3451.5|3450.5|3452|3451|3451.5|3450.5|1239
1646393150000|2022-03-04 11:25:50|3452|3451|3454.5|3453|3454.5|3453.5|3452|3450|2161
1646393160000|2022-03-04 11:26:00|3454|3452|3453.5|3452.5|3454|3452.5|3452.5|3451.5|694
1646393170000|2022-03-04 11:26:10|3454|3453|3453|3452|3455|3454.5|3453|3452|15249
1646393180000|2022-03-04 11:26:20||3451.5||3452||3452||3451.5|95
1646393190000|2022-03-04 11:26:30|3452.5|3451.5|3452|3451.5|3452.5|3452|3452|3451.5|501
1646393200000|2022-03-04 11:26:40|3451.5|3450.5|3451.5|3450.5|3451.5|3450.5|3451.5|3450.5|110
1646393210000|2022-03-04 11:26:50|3451|3449.5|3451|3450|3451|3450|3450|3449|823
1646393220000|2022-03-04 11:27:00|3451.5|3450.5|3454|3452.5|3454|3452.5|3451.5|3450.5|1335
1646393230000|2022-03-04 11:27:10|3453.5|3453|3452.5|3451.5|3453.5|3453|3452.5|3451.5|304
1646393240000|2022-03-04 11:27:20|3453|3452|3453.5|3452|3453.5|3453|3453|3452|527
1646393250000|2022-03-04 11:27:30|||||||||720
1646393260000|2022-03-04 11:27:40|3453|3451|3452.5|3451|3453|3451.5|3452.5|3451|96
1646393270000|2022-03-04 11:27:50|3452|3451.5|3451.5|3450|3452|3451.5|3451.5|3450|652
1646393280000|2022-03-04 11:28:00||3450.5||3450.5||3450.5||3450|305
1646393290000|2022-03-04 11:28:10|3451|3450|3451|3449.5|3451|3450.5|3450.5|3449.5|1755
1646393300000|2022-03-04 11:28:20|3450.5|3450|3451.5|3450.5|3451.5|3450.5|3450.5|3449.5|1200
1646393310000|2022-03-04 11:28:30|3452|3451|3452|3451|3452.5|3452|3452|3451|258
1646393320000|2022-03-04 11:28:40|3452.5|3450.5|3452.5|3451|3452.5|3451|3452.5|3450.5|8
1646393330000|2022-03-04 11:28:50||3451.5||3452||3452||3451.5|24
1646393340000|2022-03-04 11:29:00|3452|3451.5|3451.5|3450.5|3452|3451.5|3451.5|3450.5|1302
1646393350000|2022-03-04 11:29:10|||||||||288
1646393360000|2022-03-04 11:29:20|||||||||20
1646393370000|2022-03-04 11:29:30||3451||3451||3451||3451|1
1646393380000|2022-03-04 11:29:40|||||||||825
1646393390000|2022-03-04 11:29:50||3450.5||3450.5||3450.5||3450.5|237
1646393400000|2022-03-04 11:30:00|3451|3450|3451|3450|3451.5|3450|3450.5|3449.5|451
1646393420000|2022-03-04 11:30:20|||||||||45
1646393430000|2022-03-04 11:30:30||3450.5||3450||3450.5||3450|729
1646393440000|2022-03-04 11:30:40|||||||||10
1646393460000|2022-03-04 11:31:00|3451.5|3450.5|3453|3452.5|3453.5|3452.5|3451.5|3450.5|1156
1646393470000|2022-03-04 11:31:10|||||||||250
1646393480000|2022-03-04 11:31:20||3452||3451.5||3452.5||3451.5|457
1646393500000|2022-03-04 11:31:40|3452.5|3450.5|3451.5|3450.5|3452.5|3450.5|3451.5|3450.5|753
1646393510000|2022-03-04 11:31:50|3451|3450|3451|3450|3451|3450|3451|3450|0
1646393520000|2022-03-04 11:32:00||3449.5||3449.5||3449.5||3449.5|370
1646393530000|2022-03-04 11:32:10|3450.5|3449|3449|3447.5|3450.5|3449|3448.5|3447.5|3248
1646393540000|2022-03-04 11:32:20|3448.5|3447|3450.5|3449|3450.5|3449|3448.5|3447|688
1646393550000|2022-03-04 11:32:30|3450|3448.5|3449.5|3448.5|3450|3449|3449.5|3448.5|300
1646393560000|2022-03-04 11:32:40|3450|3449|3451.5|3450.5|3451.5|3450.5|3450|3449|518
1646393570000|2022-03-04 11:32:50|3452|3451|3453.5|3452.5|3454|3452.5|3452|3451|155
1646393580000|2022-03-04 11:33:00||3452||3452.5||3452.5||3452|86
1646393590000|2022-03-04 11:33:10|3453|3452|3452.5|3451.5|3453|3452|3452.5|3451.5|49
1646393600000|2022-03-04 11:33:20||3452||3452||3452||3452|0
1646393610000|2022-03-04 11:33:30|3453|3452.5|3454|3453|3454.5|3453.5|3453|3452.5|64
1646393620000|2022-03-04 11:33:40|3453.5|3452.5|3453.5|3452|3453.5|3453|3453.5|3452|315
1646393630000|2022-03-04 11:33:50||3452.5||3452||3453||3452|1158
1646393640000|2022-03-04 11:34:00|3452.5|3452.5|3453|3451.5|3453|3452.5|3452.5|3451.5|933
1646393650000|2022-03-04 11:34:10|3453.5|3452|3453.5|3452|3453.5|3452|3453.5|3452|19
1646393660000|2022-03-04 11:34:20|3453|3451.5|3452.5|3451.5|3453|3451.5|3452|3451.5|988
1646393670000|2022-03-04 11:34:30|3452|3451|3452.5|3451.5|3452.5|3452|3451.5|3450|249
1646393680000|2022-03-04 11:34:40|3453|3452|3453.5|3452.5|3453.5|3452.5|3453|3452|105
1646393690000|2022-03-04 11:34:50|3453|3452|3453|3452|3453|3452|3453|3452|0
1646393700000|2022-03-04 11:35:00|3452.5|3452.5|3451|3450.5|3453|3452.5|3451|3450.5|1598
1646393710000|2022-03-04 11:35:10||3450||3450||3450||3449.5|154
1646393720000|2022-03-04 11:35:20|3450.5|3449.5|3449.5|3448.5|3450.5|3449.5|3449.5|3448.5|338
1646393740000|2022-03-04 11:35:40|3450|3449|3450|3449|3450.5|3449.5|3450|3449|2542
1646393750000|2022-03-04 11:35:50|3449.5|3448.5|3449.5|3449|3449.5|3449|3449.5|3448.5|518
1646393760000|2022-03-04 11:36:00|3450|3448.5|3449|3448|3450.5|3449|3449|3448|1704
1646393770000|2022-03-04 11:36:10|3448.5|3447.5|3449|3448|3449|3448|3448|3447.5|1249
1646393780000|2022-03-04 11:36:20|3448.5|3447.5|3449|3447.5|3449|3448|3448.5|3447.5|0
1646393790000|2022-03-04 11:36:30|3448.5|3448|3449|3448|3449|3448|3448.5|3448|334
1646393800000|2022-03-04 11:36:40|3448.5|3448.5|3449|3448|3449|3448.5|3448.5|3447.5|433
1646393820000|2022-03-04 11:37:00|||||||||1639
1646393830000|2022-03-04 11:37:10|||||||||22
1646393840000|2022-03-04 11:37:20|3449.5|3448.5|3448.5|3447.5|3449.5|3448.5|3448.5|3447.5|171
1646393850000|2022-03-04 11:37:30|3448|3446.5|3447|3446|3448|3447|3447|3445.5|277
1646393860000|2022-03-04 11:37:40|3446.5|3445.5|3447.5|3446.5|3448|3447|3446.5|3445.5|660
1646393870000|2022-03-04 11:37:50|||||||||322
1646393880000|2022-03-04 11:38:00||3447||3446.5||3447||3446.5|201
1646393890000|2022-03-04 11:38:10|3447|3446|3446.5|3445|3447|3446|3446|3445|94
1646393900000|2022-03-04 11:38:20|3447|3445.5|3446.5|3446|3447.5|3446|3446.5|3445.5|287
1646393910000|2022-03-04 11:38:30|3447|3446.5|3447.5|3446|3447.5|3446.5|3446.5|3445.5|2390
1646393920000|2022-03-04 11:38:40|3447|3446.5|3447.5|3446.5|3447.5|3446.5|3447|3446.5|125
1646393930000|2022-03-04 11:38:50|||||||||57
1646393940000|2022-03-04 11:39:00|3447|3446|3446.5|3445|3447|3446.5|3446.5|3445|512
1646393950000|2022-03-04 11:39:10|3446||3446||3446.5||3446||189
1646393960000|2022-03-04 11:39:20|3445.5|3445.5|3447.5|3446.5|3448|3447.5|3445.5|3445.5|2202
1646393970000|2022-03-04 11:39:30|3448|3447|3448|3447|3448|3447|3448|3447|73
1646393980000|2022-03-04 11:39:40|3448.5|3447.5|3448.5|3447.5|3448.5|3447.5|3448.5|3447.5|14
1646393990000|2022-03-04 11:39:50|3449|3448|3449.5|3448.5|3450|3448.5|3449|3448|600
1646394000000|2022-03-04 11:40:00|3449|3448|3449|3448|3449.5|3448.5|3448.5|3448|1754
1646394020000|2022-03-04 11:40:20|||||||||22
1646394030000|2022-03-04 11:40:30|3448.5|3447.5|3448.5|3448|3449|3448|3448|3447.5|342
1646394040000|2022-03-04 11:40:40||3447.5||3447.5||3447.5||3447.5|0
1646394050000|2022-03-04 11:40:50|3447.5|3447|3448|3446.5|3448|3447|3447.5|3446.5|495
1646394060000|2022-03-04 11:41:00||3447||3447||3447||3447|137
1646394070000|2022-03-04 11:41:10|3447.5|3446.5|3447|3446|3447.5|3446.5|3447|3446|8
1646394080000|2022-03-04 11:41:20|3447.5|3446.5|3448.5|3447.5|3448.5|3447.5|3447.5|3446.5|251
1646394090000|2022-03-04 11:41:30|3448|3447|3447.5|3446.5|3448|3447.5|3447.5|3446.5|416
1646394100000|2022-03-04 11:41:40|3447|3446|3447|3446|3447.5|3446.5|3447|3446|0
1646394110000|2022-03-04 11:41:50||3445.5||3446||3446||3445.5|800
1646394120000|2022-03-04 11:42:00|3447.5|3446.5|3448|3447|3448.5|3447.5|3447.5|3446.5|2193
1646394130000|2022-03-04 11:42:10|3447.5|3446.5|3447|3445.5|3447.5|3446.5|3446.5|3445.5|890
1646394140000|2022-03-04 11:42:20|3446.5||3446.5||3447||3446.5||0
1646394150000|2022-03-04 11:42:30|3447|3446|3447|3446.5|3448|3447.5|3447|3446|2252
1646394160000|2022-03-04 11:42:40|3446.5|3445.5|3447|3446|3447|3446|3446.5|3445.5|219
1646394170000|2022-03-04 11:42:50||3445.5||3446||3446||3445.5|0
1646394180000|2022-03-04 11:43:00||3445.5||3446||3446||3445.5|0
1646394200000|2022-03-04 11:43:20|3446.5|3445.5|3446|3445|3447|3445.5|3446|3445|976
1646394210000|2022-03-04 11:43:30|3445.5||3446||3446||3445.5||2289
1646394220000|2022-03-04 11:43:40|3446.5|3445.5|3446.5|3445.5|3447|3445.5|3446.5|3445.5|410
1646394230000|2022-03-04 11:43:50|3447|3445|3447|3446|3447|3446|3447|3445|5
1646394240000|2022-03-04 11:44:00|3447.5|3446.5|3446|3445|3447.5|3446.5|3446|3445|339
1646394250000|2022-03-04 11:44:10|3445.5|3445.5|3446.5|3445.5|3446.5|3445.5|3445.5|3445.5|50
1646394260000|2022-03-04 11:44:20|3446|3445|3446|3445|3446|3445|3446|3445|337
1646394270000|2022-03-04 11:44:30|3445.5|3445.5|3446|3445|3446|3445.5|3445|3444.5|341
1646394280000|2022-03-04 11:44:40|3445.5|3444.5|3444|3443|3445.5|3444.5|3444|3443|1134
1646394290000|2022-03-04 11:44:50|3445|3443.5|3445|3444|3445|3444|3444|3443|1957
1646394300000|2022-03-04 11:45:00|||||||||251
1646394310000|2022-03-04 11:45:10|3444|3443.5|3444|3443|3445|3444|3443.5|3443|1975
1646394320000|2022-03-04 11:45:20|3444.5|3443.5|3444|3443|3444.5|3443.5|3444|3443|82
1646394330000|2022-03-04 11:45:30|3443.5|3442.5|3442.5|3442|3443.5|3443|3442.5|3442|4968
1646394340000|2022-03-04 11:45:40|3443|3442.5|3443|3442|3443|3442.5|3442.5|3442|286
1646394350000|2022-03-04 11:45:50|||||||||47
1646394370000|2022-03-04 11:46:10|3442.5|3441.5|3441.5|3441|3442.5|3441.5|3441.5|3440.5|498
1646394380000|2022-03-04 11:46:20|3442|3441.5|3442.5|3441.5|3443|3442.5|3442|3441.5|2600
1646394390000|2022-03-04 11:46:30|3442|3441|3440|3439|3442|3441|3440|3439|1534
1646394400000|2022-03-04 11:46:40|3440.5|3439.5|3440.5|3439.5|3441|3439.5|3440|3439.5|852
1646394410000|2022-03-04 11:46:50|||||||||22
1646394420000|2022-03-04 11:47:00|3441|3440|3442|3441|3442|3441|3441|3440|998
1646394430000|2022-03-04 11:47:10|3442.5|3441.5|3442|3441|3442.5|3442|3442|3441|155
1646394450000|2022-03-04 11:47:30|3441.5|3440.5|3441|3440|3441.5|3440.5|3441|3440|278
1646394460000|2022-03-04 11:47:40|3441.5|3440.5|3441.5|3441|3441.5|3441|3441.5|3440.5|1112
1646394470000|2022-03-04 11:47:50|3442|3441.5|3442.5|3441.5|3442.5|3442|3442|3441.5|212
1646394480000|2022-03-04 11:48:00|3443|3441|3441|3439.5|3443|3441.5|3441|3439.5|3647
1646394490000|2022-03-04 11:48:10|3440.5|3440|3442|3441|3442|3441|3440.5|3440|616
1646394500000|2022-03-04 11:48:20|3442.5|3441.5|3442|3441.5|3442.5|3441.5|3442|3441.5|366
1646394510000|2022-03-04 11:48:30|3441.5|3441|3441.5|3440.5|3441.5|3441|3441.5|3440.5|533
1646394520000|2022-03-04 11:48:40|3441|3440|3440.5|3439.5|3441|3440|3440.5|3439.5|1700
1646394530000|2022-03-04 11:48:50|||||||||244
1646394540000|2022-03-04 11:49:00|3441|3440|3441|3440|3441|3440|3441|3440|66
1646394550000|2022-03-04 11:49:10|3441.5||3441.5||3441.5||3441.5||1
1646394560000|2022-03-04 11:49:20||3440.5||3440.5||3441||3440.5|701
1646394580000|2022-03-04 11:49:40||3441||3441||3441||3441|559
1646394590000|2022-03-04 11:49:50|3442|3441.5|3442|3441|3442.5|3441.5|3442|3441|346
1646394610000|2022-03-04 11:50:10|3442.5||3442.5||3442.5||3442.5||171
1646394620000|2022-03-04 11:50:20|3442|3441.5|3441.5|3441|3442.5|3441.5|3441.5|3441|530
1646394630000|2022-03-04 11:50:30|3442||3442||3442||3442||112
1646394650000|2022-03-04 11:50:50|||||||||4080
1646394660000|2022-03-04 11:51:00|||||||||122
1646394670000|2022-03-04 11:51:10|3441.5|3440.5|3442|3440.5|3442|3440.5|3441|3440.5|2279
1646394680000|2022-03-04 11:51:20|||||||||58
1646394690000|2022-03-04 11:51:30|||||||||257
1646394700000|2022-03-04 11:51:40|3441.5|3441|3443|3442|3443|3442|3441.5|3441|618
1646394710000|2022-03-04 11:51:50|3443.5|3442.5|3443.5|3442.5|3444|3442.5|3443.5|3442.5|850
1646394720000|2022-03-04 11:52:00|3444|3442|3442|3441|3444|3442|3442|3441|2966
1646394730000|2022-03-04 11:52:10|3441.5|3441.5|3442.5|3441.5|3442.5|3441.5|3441.5|3441.5|44
1646394740000|2022-03-04 11:52:20|3442|3441|3442|3441|3442|3441|3442|3441|1284
1646394750000|2022-03-04 11:52:30|||||||||22
1646394760000|2022-03-04 11:52:40|3442.5|3441.5|3442.5|3441.5|3442.5|3441.5|3442.5|3441.5|1172
1646394770000|2022-03-04 11:52:50|3442|3441|3443|3442|3443|3442|3442|3441|156
1646394780000|2022-03-04 11:53:00|||||||||288
1646394790000|2022-03-04 11:53:10||3442.5||3442||3442.5||3442|1138
1646394800000|2022-03-04 11:53:20|3443.5|3442.5|3443|3442|3444.5|3443.5|3443|3442|554
1646394810000|2022-03-04 11:53:30|3443.5||3443.5||3443.5||3443||123
1646394820000|2022-03-04 11:53:40|3444|3442.5|3445|3443.5|3445|3443.5|3444|3442.5|100
1646394830000|2022-03-04 11:53:50|3445.5|3444|3445.5|3444.5|3446|3444.5|3445.5|3444|339
1646394840000|2022-03-04 11:54:00|||||||||115
1646394850000|2022-03-04 11:54:10|3445|3444|3444.5|3443|3445.5|3444.5|3444|3443|252901
1646394860000|2022-03-04 11:54:20|3445|3443.5|3445|3443.5|3445|3444|3444.5|3443.5|68
1646394870000|2022-03-04 11:54:30||3444||3444||3444||3444|122
1646394890000|2022-03-04 11:54:50|3444.5|3443.5|3444.5|3443.5|3444.5|3443.5|3444|3443.5|361
1646394900000|2022-03-04 11:55:00|3443.5|3443|3444|3443|3444|3443.5|3443.5|3443|95
1646394910000|2022-03-04 11:55:10|3443|3442.5|3442.5|3441.5|3443.5|3443|3442.5|3441.5|912
1646394920000|2022-03-04 11:55:20|3441.5|3441|3442|3441.5|3442|3441.5|3441.5|3440.5|698
1646394930000|2022-03-04 11:55:30|3442.5|3442|3443|3442|3443|3442|3442.5|3442|357
1646394940000|2022-03-04 11:55:40|3443.5|3442.5|3444|3442.5|3444|3442.5|3443.5|3442.5|271
1646394950000|2022-03-04 11:55:50|3443.5|3442|3444|3443|3444|3443|3442.5|3441.5|2597
1646394960000|2022-03-04 11:56:00|3444.5|3443.5|3444.5|3443.5|3444.5|3444|3444|3443|1975
1646394990000|2022-03-04 11:56:30|3444|3443|3442|3441|3444|3443.5|3442|3440.5|2134
1646395000000|2022-03-04 11:56:40|3442.5|3441.5|3442.5|3441.5|3442.5|3441.5|3442.5|3441.5|32
1646395010000|2022-03-04 11:56:50|3441.5|3441|3442.5|3441.5|3442.5|3441.5|3441.5|3440.5|1264
1646395020000|2022-03-04 11:57:00|||||||||119
1646395030000|2022-03-04 11:57:10|3443|3442|3443|3442|3443|3442|3443|3442|27
1646395040000|2022-03-04 11:57:20|3442.5|3441.5|3442.5|3441.5|3443|3442|3442.5|3441.5|2056
1646395050000|2022-03-04 11:57:30|3441.5|3441|3441.5|3440.5|3442.5|3441.5|3441.5|3440.5|1529
1646395060000|2022-03-04 11:57:40|3441|3440|3442|3440.5|3442|3440.5|3441|3440|965
1646395070000|2022-03-04 11:57:50|3442.5|3441|3443|3442|3443|3442|3442.5|3441|745
1646395080000|2022-03-04 11:58:00|3443.5|3442.5|3443|3442|3443.5|3442.5|3442.5|3442|1486
1646395090000|2022-03-04 11:58:10|3442.5|3441.5|3442|3441|3442.5|3441.5|3442|3441|322
1646395100000|2022-03-04 11:58:20|3441.5||3442||3442||3441.5||100
1646395110000|2022-03-04 11:58:30|3441.5||3441.5||3441.5||3441.5||136
1646395120000|2022-03-04 11:58:40|3441|3440.5|3442|3441|3442|3441|3441|3440.5|205
1646395130000|2022-03-04 11:58:50|3442.5|3441.5|3443|3442.5|3443|3442.5|3442.5|3441.5|841
1646395140000|2022-03-04 11:59:00|3443.5|3442|3442.5|3441.5|3443.5|3442.5|3442.5|3441.5|327
1646395150000|2022-03-04 11:59:10|3443|3442|3443|3442|3443|3442|3443|3441.5|767
1646395160000|2022-03-04 11:59:20|3442|3441.5|3442.5|3442|3443|3442|3442|3441.5|944
1646395170000|2022-03-04 11:59:30|3443|3442.5|3443|3442.5|3443|3442.5|3443|3442.5|301
1646395180000|2022-03-04 11:59:40|3443.5|3442|3443.5|3442.5|3443.5|3442.5|3443.5|3442|544
1646395200000|2022-03-04 12:00:00|3444|3443|3446|3445|3446|3445|3444|3443|679
1646395220000|2022-03-04 12:00:20|3446.5|3445.5|3447|3446|3447|3446|3446.5|3445|59
1646395240000|2022-03-04 12:00:40|3446.5|3445.5|3444.5|3443.5|3447|3445.5|3444|3443.5|7725
1646395250000|2022-03-04 12:00:50|3444|3443|3442.5|3442|3444|3443|3442.5|3442|399
1646395260000|2022-03-04 12:01:00|3443|3442.5|3444.5|3443.5|3444.5|3444|3443|3442|563
1646395270000|2022-03-04 12:01:10||3443||3443||3443||3443|47
1646395280000|2022-03-04 12:01:20|||||||||71
1646395290000|2022-03-04 12:01:30|3444||3444.5||3444.5||3444||1
1646395300000|2022-03-04 12:01:40|3444|3443.5|3444.5|3444|3444.5|3444|3444|3443.5|80
1646395310000|2022-03-04 12:01:50||3443.5||3443.5||3443.5||3443.5|49
1646395320000|2022-03-04 12:02:00|3444||3444.5||3444.5||3444||40
1646395330000|2022-03-04 12:02:10|3444|3443|3443.5|3443|3444|3443.5|3443.5|3443|1656
1646395340000|2022-03-04 12:02:20|3443|3442.5|3443.5|3442.5|3443.5|3442.5|3443|3442|490
1646395350000|2022-03-04 12:02:30|||||||||23
1646395360000|2022-03-04 12:02:40|3444.5|3443|3444.5|3443.5|3444.5|3443.5|3444|3443|87
1646395370000|2022-03-04 12:02:50||3443||3443.5||3443.5||3443|300
1646395410000|2022-03-04 12:03:30|3445|3444|3445|3444|3445|3444|3444.5|3444|824
1646395420000|2022-03-04 12:03:40|3445.5|3444.5|3445.5|3444|3445.5|3444.5|3445.5|3444|2
1646395430000|2022-03-04 12:03:50|3444.5|3444.5|3443.5|3442.5|3444.5|3444.5|3443.5|3442.5|2060
1646395440000|2022-03-04 12:04:00|3442.5|3442|3443|3442|3443.5|3442|3442.5|3442|883
1646395450000|2022-03-04 12:04:10|3443.5|3442.5|3443.5|3442.5|3444|3443|3443|3442.5|537
1646395460000|2022-03-04 12:04:20|3444||3443.5||3444||3443.5||737
1646395480000|2022-03-04 12:04:40|3444|3443|3445|3444|3445|3444|3444|3443|519
1646395500000|2022-03-04 12:05:00|3444|3443.5|3443.5|3442.5|3445|3444|3443.5|3442.5|1270
1646395510000|2022-03-04 12:05:10|3444|3443|3443|3442.5|3444|3443.5|3443|3442.5|2974
1646395520000|2022-03-04 12:05:20|3442.5|3442|3442|3441|3443|3442|3442|3441|915
1646395530000|2022-03-04 12:05:30|3442.5|3441.5|3442|3441|3442.5|3441.5|3442|3441|0
1646395540000|2022-03-04 12:05:40|3441|3440.5|3441|3440|3441.5|3441|3441|3440|1533
1646395550000|2022-03-04 12:05:50|3441.5|3440.5|3441.5|3440.5|3441.5|3440.5|3441.5|3440.5|988
1646395560000|2022-03-04 12:06:00|3440.5|3440|3443|3442|3443|3442|3440.5|3440|1781
1646395570000|2022-03-04 12:06:10|||||||||43
1646395580000|2022-03-04 12:06:20|3443.5|3442.5|3444.5|3443|3444.5|3443|3443.5|3442|139
1646395590000|2022-03-04 12:06:30|3445|3443.5|3444.5|3443|3445|3444|3444|3443|223
1646395600000|2022-03-04 12:06:40|3444||3444.5||3444.5||3444||0
1646395610000|2022-03-04 12:06:50|3444|3443.5|3442|3440.5|3444.5|3443.5|3442|3440.5|1064
1646395620000|2022-03-04 12:07:00|3441.5|3441|3441.5|3440.5|3441.5|3441|3441.5|3440|20
1646395630000|2022-03-04 12:07:10|3441|3440|3441|3440|3441|3440|3440.5|3439.5|349
1646395650000|2022-03-04 12:07:30|3440.5|3439.5|3441.5|3440.5|3441.5|3440.5|3440|3439|589
1646395660000|2022-03-04 12:07:40|3442|3441|3442.5|3441|3442.5|3441|3442|3440.5|335
1646395670000|2022-03-04 12:07:50|3442|3441.5|3444|3443|3444|3443|3442|3441.5|1343
1646395680000|2022-03-04 12:08:00|||||||||111
1646395690000|2022-03-04 12:08:10|3443.5|3442|3443|3441.5|3443.5|3442.5|3443|3441.5|119
1646395700000|2022-03-04 12:08:20|3442.5|3442|3442.5|3442|3443|3442.5|3442|3441.5|1300
1646395710000|2022-03-04 12:08:30|3443|3442.5|3444|3443|3444|3443|3443|3442|406
1646395720000|2022-03-04 12:08:40|3443|3442.5|3442|3440.5|3443.5|3442.5|3442|3440.5|2791
1646395730000|2022-03-04 12:08:50||3441||3441||3441||3440.5|160
1646395740000|2022-03-04 12:09:00|||||||||47
1646395750000|2022-03-04 12:09:10||3440.5||3441||3441||3440.5|7
1646395760000|2022-03-04 12:09:20|3441.5|3440.5|3440.5|3439.5|3441.5|3440.5|3440.5|3439.5|3197
1646395770000|2022-03-04 12:09:30|3441|3440|3442|3441|3442|3441|3441|3440|507
1646395780000|2022-03-04 12:09:40|3442.5|3441.5|3443|3442|3443|3442|3442.5|3441.5|101
1646395790000|2022-03-04 12:09:50|3442.5|3441|3442|3441|3442.5|3441.5|3442|3441|354
1646395800000|2022-03-04 12:10:00|||||||||27
1646395810000|2022-03-04 12:10:10|3441.5|3440.5|3441.5|3440.5|3441.5|3441|3441.5|3440.5|190
1646395820000|2022-03-04 12:10:20|3442||3442||3442||3442||101
1646395830000|2022-03-04 12:10:30|3442.5|3441|3442.5|3441|3443|3441.5|3442.5|3441|237
1646395840000|2022-03-04 12:10:40|3442|3441.5|3442.5|3441.5|3442.5|3441.5|3442|3441.5|269
1646395850000|2022-03-04 12:10:50|3442|3441|3441.5|3441|3442|3441|3441.5|3441|217
1646395860000|2022-03-04 12:11:00|3441|3440.5|3440.5|3439.5|3441.5|3440.5|3440|3439.5|1363
1646395880000|2022-03-04 12:11:20|||||||||24
1646395890000|2022-03-04 12:11:30|3439.5|3440|3440|3439.5|3440|3440|3439.5|3439|312
1646395900000|2022-03-04 12:11:40|||||||||28
1646395910000|2022-03-04 12:11:50|3439.5|3439|3439.5|3438.5|3440.5|3439.5|3439|3438|3181
1646395920000|2022-03-04 12:12:00|3440|3439|3439.5|3438.5|3440.5|3439|3439|3438.5|629
1646395930000|2022-03-04 12:12:10|3439|3438|3439|3438|3439|3438|3438.5|3438|443
1646395940000|2022-03-04 12:12:20|3439.5|3438.5|3439|3438|3439.5|3438.5|3439|3438|0
1646395950000|2022-03-04 12:12:30|3439.5|3438.5|3439.5|3438.5|3439.5|3438.5|3439.5|3438.5|0
1646395960000|2022-03-04 12:12:40|3440|3439|3440|3439|3440.5|3439.5|3440|3439|280
1646395970000|2022-03-04 12:12:50|3439|3438.5|3439|3438|3440|3439|3438.5|3438|1242
1646395980000|2022-03-04 12:13:00|3438.5|3437.5|3440|3439|3440|3439|3438|3437|1827
1646395990000|2022-03-04 12:13:10|3439|3438.5|3439.5|3438.5|3440|3439|3439|3438.5|1022
1646396000000|2022-03-04 12:13:20|3438.5|3438|3438.5|3438|3439|3438.5|3438.5|3438|803
1646396010000|2022-03-04 12:13:30|3439|3438.5|3440|3439|3440|3439|3438.5|3438.5|929
1646396020000|2022-03-04 12:13:40|3439|3438.5|3438.5|3438|3439|3439|3438|3437.5|1393
1646396030000|2022-03-04 12:13:50||3437.5||3437.5||3437.5||3437|6
1646396040000|2022-03-04 12:14:00|3438|3437|3438|3437|3438|3437|3437|3436.5|738
1646396060000|2022-03-04 12:14:20|||||||||450
1646396070000|2022-03-04 12:14:30|3438.5|3437.5|3439.5|3438|3439.5|3438.5|3438.5|3437.5|2
1646396080000|2022-03-04 12:14:40|3439||3439.5||3439.5||3438.5||300
1646396090000|2022-03-04 12:14:50||3438.5||3438.5||3438.5||3438.5|248
1646396100000|2022-03-04 12:15:00|||||||||353
1646396110000|2022-03-04 12:15:10|3440|3439|3440|3439|3440|3439|3440|3439|1
1646396120000|2022-03-04 12:15:20|3439.5|3438.5|3439.5|3438.5|3439.5|3438.5|3439.5|3438.5|147
1646396130000|2022-03-04 12:15:30|3439||3439||3439||3439||138
1646396140000|2022-03-04 12:15:40|3438.5|3438|3438.5|3437.5|3438.5|3438|3438.5|3437.5|72
1646396150000|2022-03-04 12:15:50|3439|3438|3439|3438|3439|3438|3439|3438|114
1646396160000|2022-03-04 12:16:00|3439.5|3438.5|3440|3439|3440.5|3439|3439.5|3438.5|1876
1646396170000|2022-03-04 12:16:10|||||||||60
1646396180000|2022-03-04 12:16:20|3439.5|3438.5|3439|3438|3439.5|3438.5|3439|3438|1425
1646396190000|2022-03-04 12:16:30|3439.5|3438.5|3441|3440|3441|3440|3439.5|3438.5|65
1646396210000|2022-03-04 12:16:50|3441.5|3440.5|3441.5|3440.5|3441.5|3440.5|3441|3440.5|1317
1646396220000|2022-03-04 12:17:00|3442||3442||3442||3442||102
1646396230000|2022-03-04 12:17:10|3442.5|3441|3443.5|3442.5|3444|3443|3442.5|3441|506
1646396240000|2022-03-04 12:17:20|3443|3442|3443|3441.5|3443|3442|3443|3441.5|393
1646396250000|2022-03-04 12:17:30|3443.5|3442|3445.5|3444.5|3445.5|3444.5|3443.5|3442|533
1646396260000|2022-03-04 12:17:40|3445|3444|3445|3443.5|3445.5|3444|3444.5|3443.5|529
1646396270000|2022-03-04 12:17:50|3444.5||3445||3445||3444.5||0
1646396280000|2022-03-04 12:18:00|3444.5|3443|3443|3441.5|3444.5|3443|3442.5|3441.5|2291
1646396290000|2022-03-04 12:18:10|3443.5|3442|3443.5|3442.5|3444|3442.5|3443.5|3442|14
1646396300000|2022-03-04 12:18:20|3444|3443|3445.5|3444.5|3445.5|3445|3444|3443|1150
1646396320000|2022-03-04 12:18:40|||||||||10
1646396330000|2022-03-04 12:18:50|3445|3444|3444.5|3443.5|3445|3444|3444|3443.5|712
1646396340000|2022-03-04 12:19:00|||||||||92
1646396360000|2022-03-04 12:19:20|3444|3443|3444|3443|3444|3443.5|3443.5|3443|714
1646396380000|2022-03-04 12:19:40|3443|3442.5|3444.5|3443.5|3444.5|3443.5|3443|3442|680
1646396390000|2022-03-04 12:19:50|3445|3443|3444|3443.5|3445|3443.5|3443.5|3443|431
1646396400000|2022-03-04 12:20:00|||||||||729
1646396420000|2022-03-04 12:20:20|||||||||247
1646396440000|2022-03-04 12:20:40|3444.5|3444|3444.5|3443.5|3445.5|3444.5|3444.5|3443.5|611
1646396450000|2022-03-04 12:20:50|3444|3444|3444|3443|3444|3444|3444|3443|1632
1646396460000|2022-03-04 12:21:00|||||||||1
1646396470000|2022-03-04 12:21:10||3442.5||3443||3443||3442.5|50
1646396480000|2022-03-04 12:21:20|3444.5|3443.5|3444.5|3443.5|3445|3443.5|3444.5|3443.5|262
1646396490000|2022-03-04 12:21:30|3445|3444|3445|3444|3445.5|3444.5|3445|3444|237
1646396510000|2022-03-04 12:21:50|3444.5|3443.5|3443|3442|3444.5|3443.5|3443|3442|1449
1646396520000|2022-03-04 12:22:00|3443.5|3442.5|3443.5|3442.5|3444|3443|3443.5|3442.5|29
1646396530000|2022-03-04 12:22:10|||||||||127
1646396550000|2022-03-04 12:22:30|3443|3442|3443|3441.5|3443|3442|3442|3441|1261
1646396560000|2022-03-04 12:22:40|3443.5|3442|3443|3442|3443.5|3442|3442.5|3442|160
1646396570000|2022-03-04 12:22:50|3443.5|3442.5|3442|3441|3443.5|3442.5|3442|3441|489
1646396580000|2022-03-04 12:23:00|3441.5|3440.5|3441.5|3441|3441.5|3441|3441|3440.5|300
1646396590000|2022-03-04 12:23:10|3441|3440.5|3441.5|3440.5|3441.5|3440.5|3441|3440|1240
1646396600000|2022-03-04 12:23:20|3441|3440|3441|3440|3441|3440|3441|3440|0
1646396610000|2022-03-04 12:23:30|3441.5|3440.5|3441.5|3440|3441.5|3440.5|3441.5|3440|0
1646396620000|2022-03-04 12:23:40|3441|3440.5|3441|3440|3441|3440.5|3441|3440|91
1646396630000|2022-03-04 12:23:50|3440.5|3439.5|3440|3439.5|3440.5|3439.5|3440|3439.5|309
1646396640000|2022-03-04 12:24:00|3439.5|3439|3440|3439|3440|3439|3439|3438.5|293
1646396650000|2022-03-04 12:24:10||3438.5||3438.5||3438.5||3438.5|0
1646396660000|2022-03-04 12:24:20|||||||||26
1646396670000|2022-03-04 12:24:30|||||||||105
1646396690000|2022-03-04 12:24:50|3439.5|3438|3438.5|3437|3439.5|3438|3437.5|3436.5|199
1646396700000|2022-03-04 12:25:00|3438|3436.5|3438|3436.5|3438|3436.5|3438|3436.5|0
1646396710000|2022-03-04 12:25:10|3438.5|3437|3439|3437.5|3439|3438|3438|3437|608
1646396720000|2022-03-04 12:25:20|3438|3438|3438|3437|3439|3438|3438|3437|1170
1646396730000|2022-03-04 12:25:30|3437.5|3436.5|3437.5|3436|3437.5|3436.5|3437|3436|161
1646396740000|2022-03-04 12:25:40|3438|3436.5|3437.5|3436|3438|3437|3437.5|3436|25
1646396750000|2022-03-04 12:25:50||3436.5||3436.5||3437||3436.5|27
1646396760000|2022-03-04 12:26:00|||||||||72
1646396770000|2022-03-04 12:26:10|3437|3436|3437.5|3436.5|3437.5|3436.5|3436|3435|1953
1646396780000|2022-03-04 12:26:20|3437|3436|3436.5|3435.5|3437|3436.5|3436.5|3435.5|286
1646396790000|2022-03-04 12:26:30|3437||3436.5||3437||3436.5||0
1646396800000|2022-03-04 12:26:40||3436||3436||3436||3436|0
1646396810000|2022-03-04 12:26:50|3437|3436.5|3437|3436.5|3437|3436.5|3437|3436.5|128
1646396820000|2022-03-04 12:27:00|3437.5||3437.5||3437.5||3437.5||1374
1646396830000|2022-03-04 12:27:10|3437|3436|3436.5|3436|3437|3436|3436.5|3435.5|408
1646396840000|2022-03-04 12:27:20|3437|3435.5|3437.5|3436.5|3437.5|3436.5|3437|3435.5|2872
1646396860000|2022-03-04 12:27:40|||||||||800
1646396870000|2022-03-04 12:27:50|3437|3436|3437|3435.5|3437|3436|3437|3435.5|334
1646396880000|2022-03-04 12:28:00|3436.5||3437||3437||3436.5||0
1646396890000|2022-03-04 12:28:10|3436.5||3436.5||3436.5||3436.5||0
1646396900000|2022-03-04 12:28:20|3436|3435|3435.5|3435|3436|3435|3435.5|3435|542
1646396910000|2022-03-04 12:28:30|3436|3435.5|3436|3435|3437|3435.5|3436|3435|256
1646396920000|2022-03-04 12:28:40|3435.5|3434.5|3436|3434.5|3436|3434.5|3435.5|3434|449
1646396930000|2022-03-04 12:28:50|3435.5|3434|3436|3434.5|3436|3434.5|3435|3434|430
1646396940000|2022-03-04 12:29:00|3435.5|3434|3434|3433|3435.5|3434|3434|3433|483
1646396950000|2022-03-04 12:29:10|3433.5|3432.5|3433|3432|3433.5|3432.5|3432.5|3431|505
1646396960000|2022-03-04 12:29:20|3433.5|3432.5|3434.5|3433|3435|3433.5|3433.5|3432.5|576
1646396970000|2022-03-04 12:29:30|3434||3434||3434||3434||28
1646396980000|2022-03-04 12:29:40|3434.5|3433.5|3434.5|3433.5|3435|3434|3434|3433.5|191
1646396990000|2022-03-04 12:29:50|3434|3432.5|3433|3432|3434|3432.5|3433|3432|172
1646397000000|2022-03-04 12:30:00|3433.5|3432.5|3434|3432.5|3434|3433|3433.5|3432.5|573
1646397020000|2022-03-04 12:30:20|3432.5|3432|3431|3430.5|3433|3432.5|3431|3430.5|1208
1646397030000|2022-03-04 12:30:30|3431.5|3430|3431.5|3430.5|3431.5|3430.5|3431.5|3429.5|575
1646397040000|2022-03-04 12:30:40||3431||3431||3431||3431|26
1646397060000|2022-03-04 12:31:00|3432|3430.5|3432|3431|3432|3431|3431.5|3430.5|169
1646397070000|2022-03-04 12:31:10||3430.5||3430.5||3430.5||3430.5|100
1646397080000|2022-03-04 12:31:20|3431.5||3431.5||3432||3431.5||59
1646397100000|2022-03-04 12:31:40|3431|3430|3431|3430|3431|3430|3431|3430|994
1646397110000|2022-03-04 12:31:50||3429.5||3429.5||3429.5||3429.5|31
1646397120000|2022-03-04 12:32:00|3430.5|3429|3430|3429|3430.5|3429|3429.5|3428.5|1499
1646397130000|2022-03-04 12:32:10|3431|3429.5|3431|3430|3431|3430|3430.5|3429|990
1646397140000|2022-03-04 12:32:20|||||||||289
1646397150000|2022-03-04 12:32:30|3431.5|3430.5|3432|3430.5|3432|3431|3431.5|3430.5|537
1646397160000|2022-03-04 12:32:40||3431||3431||3431||3431|26
1646397170000|2022-03-04 12:32:50|3431.5|3430.5|3432.5|3431.5|3432.5|3431.5|3431.5|3430.5|1530
1646397180000|2022-03-04 12:33:00|3433|3432|3434.5|3433.5|3435|3433.5|3433|3432|702
1646397190000|2022-03-04 12:33:10|3434|3433|3433.5|3432.5|3434|3433|3432.5|3431.5|2916
1646397200000|2022-03-04 12:33:20|3433|3432|3433|3432|3433.5|3432|3433|3431.5|287
1646397210000|2022-03-04 12:33:30|3432.5||3433||3433||3432.5||22
1646397220000|2022-03-04 12:33:40||3432.5||3432.5||3432.5||3432.5|164
1646397230000|2022-03-04 12:33:50|3432.5|3432|3433|3432|3433|3432.5|3432.5|3432|1104
1646397240000|2022-03-04 12:34:00|3433.5|3432.5|3434|3433|3434.5|3433.5|3433.5|3432|1247
1646397250000|2022-03-04 12:34:10|3433.5|3432.5|3433|3432|3433.5|3432.5|3433|3432|933
1646397260000|2022-03-04 12:34:20|||||||||26
1646397270000|2022-03-04 12:34:30|3433.5|3432.5|3436.5|3435.5|3436.5|3435.5|3433.5|3432.5|275
1646397280000|2022-03-04 12:34:40|3436|3435|3436.5|3435|3436.5|3435|3436|3435|0
1646397300000|2022-03-04 12:35:00|3436|3434.5|3437|3436|3437.5|3436.5|3434.5|3434|3429
1646397310000|2022-03-04 12:35:10|3437.5|3436.5|3436.5|3435.5|3439.5|3438|3436.5|3435.5|656
1646397320000|2022-03-04 12:35:20|3436|3435|3436.5|3435|3436.5|3435|3436|3434.5|0
1646397330000|2022-03-04 12:35:30|3436|3434.5|3436|3434.5|3436.5|3434.5|3435|3434|75
1646397340000|2022-03-04 12:35:40|3435.5|3434|3435.5|3434|3435.5|3434.5|3435|3434|1927
1646397350000|2022-03-04 12:35:50|3435|3434.5|3436|3434.5|3436|3435|3435|3434.5|2276
1646397360000|2022-03-04 12:36:00|3435.5|3434|3435.5|3434.5|3435.5|3434.5|3435.5|3434|0
1646397380000|2022-03-04 12:36:20|3436|3435|3436.5|3435.5|3436.5|3435.5|3435.5|3434.5|1624
1646397390000|2022-03-04 12:36:30|||||||||9704
1646397400000|2022-03-04 12:36:40|3437|3436|3437|3436|3437|3436|3437|3436|671
1646397410000|2022-03-04 12:36:50|3437.5|3435.5|3438|3436.5|3438|3436.5|3437.5|3435.5|140
1646397420000|2022-03-04 12:37:00|3438.5|3437|3441|3439.5|3441|3439.5|3438.5|3437|75
1646397430000|2022-03-04 12:37:10|3440.5|3440|3441.5|3440.5|3441.5|3440.5|3440.5|3440|27
1646397440000|2022-03-04 12:37:20|3441|3440|3440|3438.5|3441|3440|3440|3438.5|952
1646397450000|2022-03-04 12:37:30|3439.5|3439|3439.5|3438|3440|3439|3439|3438|380
1646397460000|2022-03-04 12:37:40|3440|3438.5|3440.5|3439|3440.5|3439|3440|3438.5|255
1646397470000|2022-03-04 12:37:50|3441|3439.5|3440|3439.5|3441|3439.5|3440|3439.5|497
1646397480000|2022-03-04 12:38:00|3439.5|3439|3440|3438.5|3440|3439.5|3439.5|3438.5|812
1646397490000|2022-03-04 12:38:10|3439.5|3438|3437.5|3436.5|3439.5|3438|3437.5|3436.5|220
1646397500000|2022-03-04 12:38:20||3437||3436.5||3437||3436.5|300
1646397510000|2022-03-04 12:38:30|3437|3436|3439|3438|3439|3438|3437|3436|226
1646397520000|2022-03-04 12:38:40|3438.5|3437.5|3438.5|3437|3438.5|3438|3438.5|3437|102
1646397530000|2022-03-04 12:38:50|3438|3436.5|3438|3436.5|3438|3436.5|3437.5|3436|0
1646397540000|2022-03-04 12:39:00|3438.5|3437|3439.5|3438|3439.5|3438.5|3438.5|3437|3606
1646397550000|2022-03-04 12:39:10|3440.5|3438.5|3440.5|3439.5|3441.5|3440|3440.5|3438.5|136
1646397560000|2022-03-04 12:39:20|||||||||27
1646397570000|2022-03-04 12:39:30|3441|3440|3441|3440|3441|3440.5|3441|3440|68
1646397580000|2022-03-04 12:39:40||3440.5||3440.5||3440.5||3440.5|278
1646397590000|2022-03-04 12:39:50|3440.5|3440|3440.5|3440|3440.5|3440|3440.5|3439.5|1036
1646397600000|2022-03-04 12:40:00|3441|3440.5|3441|3440|3441|3440.5|3441|3440|56
1646397610000|2022-03-04 12:40:10|3440.5|3439.5|3441|3439.5|3441|3439.5|3440.5|3439.5|2555
1646397620000|2022-03-04 12:40:20|3441.5|3440|3441.5|3440|3441.5|3441|3441.5|3440|2067
1646397630000|2022-03-04 12:40:30|3441|3440.5|3440.5|3439.5|3441|3440.5|3440.5|3439.5|90
1646397640000|2022-03-04 12:40:40|3441|3440|3440|3439|3441.5|3440|3439|3438|1664
1646397650000|2022-03-04 12:40:50|3439.5|3438.5|3439.5|3438|3439.5|3438.5|3439.5|3438|91
1646397660000|2022-03-04 12:41:00|3439|3438.5|3439|3438|3439.5|3439|3438.5|3438|473
1646397670000|2022-03-04 12:41:10|3438.5|3438.5|3439|3438|3439.5|3438.5|3438.5|3438|1318
1646397680000|2022-03-04 12:41:20|3439.5|3438.5|3440|3439.5|3441|3439.5|3439|3438|2207
1646397690000|2022-03-04 12:41:30|3441|3440|3440.5|3439.5|3441|3440|3440.5|3439.5|73
1646397700000|2022-03-04 12:41:40|3441||3440.5||3441||3440.5||0
1646397710000|2022-03-04 12:41:50|3441|3440|3441|3439.5|3441.5|3440.5|3441|3439.5|180
1646397720000|2022-03-04 12:42:00|3440.5||3441||3441||3440.5||1477
1646397730000|2022-03-04 12:42:10|3441.5|3440|3440.5|3439.5|3441.5|3440|3440.5|3439.5|80
1646397740000|2022-03-04 12:42:20|3441||3441||3441||3441||0
1646397750000|2022-03-04 12:42:30|3441.5|3440|3443|3442|3443|3442|3441.5|3440|1258
1646397760000|2022-03-04 12:42:40||3441.5||3441.5||3441.5||3441.5|315
1646397780000|2022-03-04 12:43:00|3443.5|3442|3444|3442.5|3444|3443|3443|3442|459
1646397790000|2022-03-04 12:43:10||3443||3443||3443||3442.5|1178
1646397800000|2022-03-04 12:43:20||3442.5||3443||3443||3442.5|396
1646397810000|2022-03-04 12:43:30|3445|3443.5|3445|3444|3445.5|3444|3445|3443.5|401
1646397820000|2022-03-04 12:43:40||3443.5||3443.5||3443.5||3443.5|0
1646397840000|2022-03-04 12:44:00|3444.5|3443|3444|3443|3444.5|3443.5|3444|3442.5|956
1646397850000|2022-03-04 12:44:10|3444.5|3443.5|3444.5|3443.5|3444.5|3443.5|3444.5|3443.5|256
1646397860000|2022-03-04 12:44:20|3445|3444|3446|3445|3446|3445|3445|3443.5|899
1646397870000|2022-03-04 12:44:30|3445.5|3444.5|3445.5|3444.5|3445.5|3444.5|3445.5|3444.5|0
1646397880000|2022-03-04 12:44:40|3445|3444|3445.5|3444|3445.5|3444.5|3445|3444|540
1646397890000|2022-03-04 12:44:50||3444.5||3444.5||3444.5||3444.5|0
1646397900000|2022-03-04 12:45:00|3446|3445|3446.5|3445.5|3448.5|3447.5|3446|3445|2366
1646397910000|2022-03-04 12:45:10|3447|3446|3447.5|3446.5|3447.5|3446.5|3447|3445.5|698
1646397920000|2022-03-04 12:45:20|||||||||134
1646397960000|2022-03-04 12:46:00|3448|3447|3449|3448.5|3449.5|3448.5|3448|3447|1510
1646397970000|2022-03-04 12:46:10|3449.5|3448|3448.5|3447|3449.5|3448|3448|3447|1502
1646397980000|2022-03-04 12:46:20|3449|3447.5|3450|3448.5|3450|3449|3449|3447.5|198
1646397990000|2022-03-04 12:46:30||3449||3449||3449||3449|0
1646398000000|2022-03-04 12:46:40||3448.5||3449||3449||3448.5|23
1646398010000|2022-03-04 12:46:50|3451|3449.5|3452|3450.5|3452|3450.5|3450.5|3449.5|292
1646398020000|2022-03-04 12:47:00|3451.5||3451.5||3451.5||3451.5||136
1646398030000|2022-03-04 12:47:10|3452||3452||3452||3452||110
1646398040000|2022-03-04 12:47:20|3451.5|3450|3450.5|3449|3451.5|3450.5|3450.5|3449|1927
1646398050000|2022-03-04 12:47:30|3450||3450||3450||3450||0
1646398060000|2022-03-04 12:47:40|3450.5|3449.5|3450.5|3449.5|3450.5|3449.5|3450.5|3449.5|0
1646398070000|2022-03-04 12:47:50|3450|3449|3449|3448|3450|3449|3449|3448|253
1646398080000|2022-03-04 12:48:00|||||||||28
1646398090000|2022-03-04 12:48:10|3449.5|3448.5|3450|3449|3450|3449|3449|3448.5|252
1646398100000|2022-03-04 12:48:20|3449.5|3448.5|3449.5|3448.5|3449.5|3448.5|3449.5|3448.5|40
1646398110000|2022-03-04 12:48:30|3449|3448|3448.5|3447.5|3449|3448|3448.5|3447|482
1646398120000|2022-03-04 12:48:40|3448|3447|3448|3447|3448|3447|3448|3446.5|204
1646398130000|2022-03-04 12:48:50|3448.5|3447.5|3449|3447.5|3449|3447.5|3448.5|3447.5|341
1646398150000|2022-03-04 12:49:10|3450|3448|3450.5|3449|3450.5|3449|3450|3448|1542
1646398160000|2022-03-04 12:49:20|3450||3450||3450||3449.5||20
1646398170000|2022-03-04 12:49:30|3450.5|3449.5|3450.5|3449.5|3450.5|3449.5|3450.5|3449|1083
1646398180000|2022-03-04 12:49:40|3450|3449|3450|3449|3450|3449|3450|3448.5|1173
1646398190000|2022-03-04 12:49:50|3449.5|3448.5|3449.5|3448.5|3449.5|3448.5|3449|3448.5|146
1646398200000|2022-03-04 12:50:00|3450|3449.5|3449.5|3448.5|3450|3449.5|3449.5|3448.5|400
1646398210000|2022-03-04 12:50:10|3449|3448|3448|3447.5|3449|3448|3448|3447.5|451
1646398220000|2022-03-04 12:50:20|3448.5||3448.5||3449||3448.5||701
1646398230000|2022-03-04 12:50:30|3449|3448|3449.5|3448|3449.5|3448.5|3449|3448|406
1646398240000|2022-03-04 12:50:40|3449|3448.5|3449.5|3448.5|3449.5|3448.5|3449|3448.5|51
1646398250000|2022-03-04 12:50:50|3448.5|3448|3449|3448|3449.5|3448.5|3448.5|3448|568
1646398260000|2022-03-04 12:51:00|3448.5|3447.5|3448.5|3447.5|3448.5|3447.5|3448.5|3447.5|529
1646398280000|2022-03-04 12:51:20|3448|3447|3447|3446|3448|3447|3447|3446|1567
1646398290000|2022-03-04 12:51:30|3446.5|3445.5|3446|3445|3446.5|3445.5|3446|3445|1211
1646398300000|2022-03-04 12:51:40|3445.5|3444.5|3445|3444|3445.5|3444.5|3445|3444|651
1646398310000|2022-03-04 12:51:50|||||||||100
1646398320000|2022-03-04 12:52:00|3444.5|3443.5|3444|3443|3444.5|3443.5|3444|3443|1170
1646398330000|2022-03-04 12:52:10|||||||||678
1646398340000|2022-03-04 12:52:20|3443.5|3442.5|3443.5|3442.5|3443.5|3442.5|3443|3442.5|966
1646398350000|2022-03-04 12:52:30|3444|3443|3444|3443|3444|3443|3443.5|3442.5|2994
1646398360000|2022-03-04 12:52:40|3443.5|3442.5|3443.5|3442.5|3443.5|3443|3443.5|3442.5|457
1646398380000|2022-03-04 12:53:00|3444|3443|3444.5|3443|3444.5|3443.5|3443.5|3443|798
1646398390000|2022-03-04 12:53:10|3445|3443.5|3445.5|3444.5|3445.5|3444.5|3444.5|3443|3453
1646398400000|2022-03-04 12:53:20|||||||||28
1646398410000|2022-03-04 12:53:30|3445|3444|3444.5|3443|3445|3444|3444.5|3443|410
1646398420000|2022-03-04 12:53:40||3443.5||3443||3443.5||3443|1014
1646398430000|2022-03-04 12:53:50|3444|3443.5|3445|3444|3445|3444|3444|3443|252
1646398440000|2022-03-04 12:54:00|3445.5|3444.5|3445.5|3444.5|3445.5|3444.5|3445|3444.5|377
1646398450000|2022-03-04 12:54:10|3445|3444|3445.5|3444.5|3446.5|3445.5|3445|3444|1695
1646398460000|2022-03-04 12:54:20|||||||||28
1646398480000|2022-03-04 12:54:40|3445|3445|3445.5|3444.5|3445.5|3445|3445|3444.5|406
1646398490000|2022-03-04 12:54:50|3446|3445|3445.5|3444.5|3446|3445|3445|3444.5|1291
1646398500000|2022-03-04 12:55:00||3445||3445||3445||3445|1
1646398510000|2022-03-04 12:55:10|3446|3444.5|3445.5|3444.5|3446|3445|3445.5|3444.5|896
1646398530000|2022-03-04 12:55:30|3445|3444|3444|3443|3445|3444|3444|3443|922
1646398540000|2022-03-04 12:55:40|3443.5|3442.5|3442|3441.5|3443.5|3442.5|3442|3441.5|1207
1646398550000|2022-03-04 12:55:50|3441.5|3441|3441.5|3441|3442|3441|3441.5|3441|738
1646398560000|2022-03-04 12:56:00|3442|3441.5|3443|3442|3443.5|3442.5|3442|3441|2249
1646398570000|2022-03-04 12:56:10|3442.5|3441.5|3442.5|3441.5|3442.5|3441.5|3442|3441.5|1
1646398580000|2022-03-04 12:56:20|3442|3441|3441.5|3440|3442|3441|3441|3440|1324
1646398590000|2022-03-04 12:56:30|3441|3440.5|3441.5|3440.5|3441.5|3441|3441|3440.5|682
1646398600000|2022-03-04 12:56:40|3442|3441|3443.5|3442.5|3444|3442.5|3442|3441|1617
1646398610000|2022-03-04 12:56:50|||||||||200
1646398630000|2022-03-04 12:57:10|3443|3442|3443.5|3442.5|3443.5|3442.5|3443|3442|720
1646398650000|2022-03-04 12:57:30|3443|3442|3441|3439.5|3443|3442|3441|3439.5|667
1646398660000|2022-03-04 12:57:40|3440.5|3439|3440|3439|3441|3439|3440|3438.5|621
1646398670000|2022-03-04 12:57:50|3440.5||3440||3440.5||3440||144
1646398680000|2022-03-04 12:58:00|||||||||29
1646398690000|2022-03-04 12:58:10|3439.5|3438.5|3439.5|3438.5|3439.5|3438.5|3439.5|3438.5|0
1646398700000|2022-03-04 12:58:20|3440|3439|3440.5|3439|3440.5|3440|3440|3438.5|1582
1646398710000|2022-03-04 12:58:30|3440|3439.5|3439|3438|3440.5|3439.5|3439|3438|4103
1646398720000|2022-03-04 12:58:40|||||||||23
1646398730000|2022-03-04 12:58:50|3439.5|3438.5|3439|3438|3439.5|3438.5|3439|3438|897
1646398740000|2022-03-04 12:59:00|||||||||15
1646398750000|2022-03-04 12:59:10|3438.5|3438.5|3438|3437.5|3439|3438.5|3438|3437.5|625
1646398760000|2022-03-04 12:59:20|3437.5|3437|3437.5|3436.5|3438|3437|3437.5|3436.5|128
1646398770000|2022-03-04 12:59:30|3438|3437|3437|3436.5|3438|3437.5|3437|3436.5|1794
1646398780000|2022-03-04 12:59:40|3437.5|3437|3439|3437.5|3439|3437.5|3437|3437|733
1646398790000|2022-03-04 12:59:50|3439.5|3438|3439.5|3438.5|3440|3438.5|3439|3438|1057
1646398800000|2022-03-04 13:00:00|3438.5|3438|3440|3439|3440.5|3439.5|3438.5|3438|2330
1646398810000|2022-03-04 13:00:10|3440.5|3439.5|3443|3442|3443|3442|3440|3439|10821
1646398820000|2022-03-04 13:00:20|3443.5|3442.5|3444.5|3443|3444.5|3443.5|3443.5|3442.5|442
1646398830000|2022-03-04 13:00:30|3445|3443.5|3443.5|3442|3445|3444|3443|3442|631
1646398840000|2022-03-04 13:00:40|3443||3443||3443.5||3443||300
1646398850000|2022-03-04 13:00:50|3443.5|3442.5|3443|3442|3443.5|3442.5|3443|3442|0
1646398870000|2022-03-04 13:01:10|||||||||506
1646398880000|2022-03-04 13:01:20|3442.5|3441.5|3441.5|3440.5|3442.5|3441.5|3440.5|3439.5|3566
1646398890000|2022-03-04 13:01:30|3441|3440|3441|3439.5|3441.5|3440|3440.5|3439.5|0
1646398900000|2022-03-04 13:01:40|3440.5|3439|3440.5|3439.5|3440.5|3439.5|3439.5|3438.5|2703
1646398910000|2022-03-04 13:01:50|3440|3439|3440|3439.5|3440|3439.5|3440|3439|0
1646398920000|2022-03-04 13:02:00||3439||3439||3439||3439|99
1646398930000|2022-03-04 13:02:10|3440.5|3439.5|3439|3437.5|3440.5|3440|3439|3437.5|4020
1646398940000|2022-03-04 13:02:20|3438.5|3438|3438.5|3438|3438.5|3438|3438.5|3437.5|0
1646398950000|2022-03-04 13:02:30|||||||||242
1646398960000|2022-03-04 13:02:40|3439|3438.5|3438.5|3438|3439.5|3438.5|3438.5|3437|1491
1646398970000|2022-03-04 13:02:50|3439|3438.5|3440|3439|3440|3439|3439|3438.5|903
1646398980000|2022-03-04 13:03:00||3438.5||3438.5||3438.5||3438.5|60
1646398990000|2022-03-04 13:03:10||3439||3439||3439||3439|0
1646399000000|2022-03-04 13:03:20|3439.5|3438.5|3439|3438|3439.5|3438.5|3438.5|3438|154
1646399010000|2022-03-04 13:03:30|3439.5|3438.5|3439.5|3438|3439.5|3438.5|3439|3438|90
1646399020000|2022-03-04 13:03:40|3439|3437.5|3439.5|3438|3439.5|3438|3439|3437.5|31
1646399040000|2022-03-04 13:04:00|3439|3438.5|3438|3437|3439.5|3438.5|3438|3436.5|2621
1646399050000|2022-03-04 13:04:10|3438.5|3437.5|3439.5|3438|3439.5|3438|3438.5|3437.5|902
1646399060000|2022-03-04 13:04:20||3438.5||3438||3438.5||3438|864
1646399070000|2022-03-04 13:04:30|3439||3439||3439||3439||373
1646399080000|2022-03-04 13:04:40|3439.5|3438.5|3439|3438|3439.5|3438.5|3439|3438|376
1646399100000|2022-03-04 13:05:00|3439.5|3438.5|3439.5|3439|3440|3439|3439.5|3438.5|881
1646399110000|2022-03-04 13:05:10||3438.5||3439||3439||3438.5|191
1646399120000|2022-03-04 13:05:20|3439|3438.5|3439|3438|3439.5|3438.5|3438.5|3438|2855
1646399130000|2022-03-04 13:05:30|3438.5|3437.5|3438.5|3437|3438.5|3437.5|3438|3437|945
1646399140000|2022-03-04 13:05:40|3439|3437.5|3439|3437.5|3439.5|3438|3439|3437.5|2824
1646399150000|2022-03-04 13:05:50||3438||3438||3438||3438|0
1646399160000|2022-03-04 13:06:00|||||||||33
1646399180000|2022-03-04 13:06:20|||||||||43
1646399190000|2022-03-04 13:06:30|3439.5|3438.5|3440|3439|3440|3439|3439.5|3438.5|385
1646399200000|2022-03-04 13:06:40|3440.5|3439.5|3441|3439.5|3441|3440|3440.5|3439.5|229
1646399210000|2022-03-04 13:06:50|3440.5|3440|3440|3439|3440.5|3440|3440|3439|1623
1646399220000|2022-03-04 13:07:00|3439.5|3438.5|3438|3437|3439.5|3438.5|3438|3437|731
1646399230000|2022-03-04 13:07:10|3437.5||3438||3438||3437.5||461
1646399240000|2022-03-04 13:07:20|3438.5|3437.5|3439|3437.5|3439.5|3438|3438.5|3437.5|86
1646399250000|2022-03-04 13:07:30|3439.5|3438|3439.5|3438.5|3440|3439|3439.5|3438|212
1646399260000|2022-03-04 13:07:40|3439|3438|3438.5|3437.5|3439.5|3438|3438|3437.5|335
1646399270000|2022-03-04 13:07:50|3438|3437|3437|3436|3438|3437|3437|3436|929
1646399280000|2022-03-04 13:08:00|||||||||33
1646399290000|2022-03-04 13:08:10|3437.5|3436.5|3437.5|3436.5|3437.5|3436.5|3436|3435.5|2946
1646399300000|2022-03-04 13:08:20|3437|3436|3437.5|3437|3437.5|3437|3437|3436|0
1646399310000|2022-03-04 13:08:30|3438|3437.5|3439.5|3438.5|3439.5|3438.5|3438|3437|1470
1646399320000|2022-03-04 13:08:40|3439|3438|3438|3437|3439|3438|3438|3437|248
1646399330000|2022-03-04 13:08:50|3438.5|3437.5|3438|3437|3438.5|3437.5|3437.5|3437|854
1646399340000|2022-03-04 13:09:00|3437.5||3438||3438||3437.5||46
1646399350000|2022-03-04 13:09:10|3437.5|3436.5|3438|3437.5|3438|3437.5|3437|3436|535
1646399360000|2022-03-04 13:09:20|3438.5|3437|3438.5|3437.5|3438.5|3437.5|3438.5|3437|80
1646399370000|2022-03-04 13:09:30|3438|3437|3438|3437|3438.5|3437|3438|3437|31
1646399380000|2022-03-04 13:09:40|3438.5|3437.5|3438|3437|3438.5|3437.5|3438|3437|97
1646399390000|2022-03-04 13:09:50|||||||||360
1646399400000|2022-03-04 13:10:00|||||||||84
1646399410000|2022-03-04 13:10:10|3437.5|3436.5|3436.5|3435.5|3437.5|3436.5|3436.5|3435.5|2889
1646399420000|2022-03-04 13:10:20|3437|3436|3436|3435|3437.5|3436.5|3436|3435|1822
1646399430000|2022-03-04 13:10:30|3435.5|3434.5|3435|3434.5|3435.5|3434.5|3435|3434.5|261
1646399440000|2022-03-04 13:10:40|3435.5|3434|3434|3433.5|3435.5|3434|3434|3433.5|1367
1646399450000|2022-03-04 13:10:50|3433.5|3432|3434.5|3433.5|3434.5|3433.5|3433|3432|168
1646399460000|2022-03-04 13:11:00||3433||3433.5||3433.5||3433|0
1646399470000|2022-03-04 13:11:10|3435|3434|3436|3434.5|3436|3435|3435|3434|632
1646399480000|2022-03-04 13:11:20|3435.5||3435.5||3435.5||3435.5||0
1646399490000|2022-03-04 13:11:30|3436|3435|3437|3436|3437|3436|3436|3435|73085
1646399500000|2022-03-04 13:11:40|3436.5|3435.5|3436.5|3435.5|3436.5|3435.5|3436.5|3435.5|215
1646399510000|2022-03-04 13:11:50|3435.5|3435|3434.5|3433.5|3435.5|3435|3434.5|3433.5|1129
1646399520000|2022-03-04 13:12:00|3434|3433|3433.5|3433|3434|3433|3433.5|3433|252
1646399530000|2022-03-04 13:12:10|3433|3432|3433|3432|3433|3432|3433|3432|79
1646399540000|2022-03-04 13:12:20|3433.5|3432.5|3434.5|3433.5|3434.5|3433.5|3433.5|3432.5|1957
1646399550000|2022-03-04 13:12:30|3434|3433|3433.5|3432.5|3434|3433|3433.5|3432.5|450
1646399560000|2022-03-04 13:12:40|3433|3432|3433|3432|3433|3432|3433|3432|363
1646399570000|2022-03-04 13:12:50|3433.5|3432.5|3435.5|3434|3435.5|3434|3433.5|3432.5|2336
1646399580000|2022-03-04 13:13:00|3436|3434.5|3435|3434|3436|3435|3434.5|3434|696
1646399590000|2022-03-04 13:13:10|3434.5|3433.5|3434.5|3433.5|3434.5|3433.5|3434.5|3433.5|585
1646399600000|2022-03-04 13:13:20|3435|3434|3435.5|3434|3435.5|3434.5|3435|3434|1162
1646399610000|2022-03-04 13:13:30|3435|3434.5|3435|3434|3435.5|3434.5|3435|3434|866
1646399620000|2022-03-04 13:13:40|3435.5|3434.5|3436|3435|3436|3435|3435.5|3434|422
1646399630000|2022-03-04 13:13:50|3436.5|3435.5|3437|3435.5|3437|3436|3436.5|3435.5|1897
1646399640000|2022-03-04 13:14:00||3436||3436||3436||3436|0
1646399650000|2022-03-04 13:14:10|3436.5|3435.5|3436.5|3435.5|3436.5|3435.5|3436.5|3435|505
1646399660000|2022-03-04 13:14:20|3437|3436|3437|3436|3437|3436|3437|3436|1362
1646399670000|2022-03-04 13:14:30|3437.5|3436.5|3438.5|3437|3438.5|3437|3437.5|3436.5|1732
1646399680000|2022-03-04 13:14:40|3438|3436.5|3437|3436|3438|3436.5|3436.5|3435.5|1196
1646399690000|2022-03-04 13:14:50|3437.5|3436.5|3438|3436.5|3438|3437|3437|3436|1072
1646399700000|2022-03-04 13:15:00||3437||3436.5||3437||3436.5|265
1646399710000|2022-03-04 13:15:10|||||||||58
1646399720000|2022-03-04 13:15:20|3437.5|3436|3438|3437|3438|3437|3436.5|3435.5|652
1646399730000|2022-03-04 13:15:30||3436.5||3436.5||3436.5||3436.5|0
1646399740000|2022-03-04 13:15:40|3438.5|3437|3438.5|3437.5|3439|3437.5|3438.5|3437|656
1646399750000|2022-03-04 13:15:50|3438|3437|3437.5|3436.5|3438|3437|3437.5|3436.5|2957
1646399760000|2022-03-04 13:16:00|3438|3437|3438|3437.5|3438.5|3437.5|3438|3437|903
1646399770000|2022-03-04 13:16:10|3437.5|3437|3437|3436|3438|3437|3437|3436|1530
1646399780000|2022-03-04 13:16:20|3437.5|3436.5|3436.5|3435.5|3437.5|3436.5|3436|3435|3706
1646399790000|2022-03-04 13:16:30|3437|3436|3437|3436|3437|3436|3437|3436|792
1646399810000|2022-03-04 13:16:50|||||||||423
1646399830000|2022-03-04 13:17:10|3437.5|3436.5|3438|3437|3438.5|3438|3437.5|3436.5|1823
1646399840000|2022-03-04 13:17:20|3438.5|3437.5|3439|3438.5|3439|3438.5|3438.5|3437.5|212
1646399850000|2022-03-04 13:17:30|||||||||442
1646399860000|2022-03-04 13:17:40|||||||||2
1646399870000|2022-03-04 13:17:50|3438.5|3438|3438.5|3437.5|3438.5|3438|3438.5|3437.5|452
1646399880000|2022-03-04 13:18:00|3438|3437|3438.5|3438|3438.5|3438|3437|3436.5|1800
1646399890000|2022-03-04 13:18:10|3439|3438.5|3439|3438|3439|3438.5|3439|3437.5|184
1646399900000|2022-03-04 13:18:20||3438.5||3438.5||3438.5||3438.5|104
1646399910000|2022-03-04 13:18:30|3439.5|3439|3440|3439.5|3440|3439.5|3439.5|3439|744
1646399920000|2022-03-04 13:18:40|3439.5|3439|3439|3438.5|3439.5|3439|3439|3438.5|606
1646399930000|2022-03-04 13:18:50|3439.5||3440||3440||3439.5||683
1646399940000|2022-03-04 13:19:00|3439.5|3439|3440|3439|3440|3439|3439.5|3438.5|0
1646399950000|2022-03-04 13:19:10|3440.5|3439.5|3440.5|3439.5|3440.5|3440|3440.5|3439.5|425
1646399960000|2022-03-04 13:19:20|3440|3439|3438.5|3437.5|3440|3439|3438.5|3437.5|1407
1646399970000|2022-03-04 13:19:30|3439|3438|3439.5|3438|3439.5|3438.5|3439|3437.5|317
1646399980000|2022-03-04 13:19:40|3439|3438.5|3439.5|3438.5|3439.5|3438.5|3439|3438.5|797
1646399990000|2022-03-04 13:19:50|||||||||234
1646400000000|2022-03-04 13:20:00|3440|3439|3441|3440|3441|3440|3440|3439|643
1646400010000|2022-03-04 13:20:10|3441.5|3440.5|3443|3442.5|3443.5|3442.5|3441.5|3440.5|655
1646400020000|2022-03-04 13:20:20|3442.5|3442|3444.5|3443|3444.5|3443|3442.5|3441.5|340
1646400030000|2022-03-04 13:20:30|3444|3442.5|3442.5|3441.5|3444|3443|3442|3441.5|1050
1646400040000|2022-03-04 13:20:40|3443|3442|3442.5|3441.5|3443|3442|3442.5|3441.5|0
1646400050000|2022-03-04 13:20:50|3443|3442|3444|3442.5|3444|3442.5|3443|3442|68
1646400060000|2022-03-04 13:21:00|3443.5|3443|3444|3442.5|3444|3443|3443|3442.5|400
1646400080000|2022-03-04 13:21:20|3443.5|3442|3442.5|3441.5|3443.5|3442|3442|3441.5|1505
1646400090000|2022-03-04 13:21:30|3442|3441|3442.5|3441|3442.5|3441.5|3441.5|3441|72878
1646400100000|2022-03-04 13:21:40|3441.5||3441.5||3441.5||3441.5||0
1646400110000|2022-03-04 13:21:50|3441|3440|3442.5|3441|3442.5|3441|3441|3440|583
1646400120000|2022-03-04 13:22:00||3441.5||3441.5||3441.5||3441.5|0
1646400130000|2022-03-04 13:22:10|3443|3442|3443.5|3442.5|3444|3443|3443|3442|552
1646400140000|2022-03-04 13:22:20|3444|3443|3443.5|3442.5|3444|3443|3443|3442|151
1646400160000|2022-03-04 13:22:40|3444.5|3443|3442|3441.5|3444.5|3443.5|3442|3441.5|411
1646400170000|2022-03-04 13:22:50|3442.5|3441|3441.5|3440.5|3442.5|3441|3441.5|3440|425
1646400180000|2022-03-04 13:23:00||3440||3440.5||3440.5||3440|2
1646400190000|2022-03-04 13:23:10|3441|3440|3442|3441|3442|3441|3441|3440|376
1646400200000|2022-03-04 13:23:20||3440.5||3440.5||3441||3440.5|20
1646400210000|2022-03-04 13:23:30|3441.5|3440|3441|3440|3441.5|3440|3441|3440|173
1646400220000|2022-03-04 13:23:40|3441.5|3440.5|3441|3440|3442|3440.5|3441|3440|420
1646400230000|2022-03-04 13:23:50|3440.5|3439.5|3439.5|3438.5|3440.5|3439.5|3439.5|3438.5|375
1646400240000|2022-03-04 13:24:00|3439|3438|3440.5|3439.5|3440.5|3439.5|3437.5|3436.5|1260
1646400250000|2022-03-04 13:24:10|3441|3439|3440.5|3439.5|3441|3440|3440.5|3439|0
1646400260000|2022-03-04 13:24:20|3440|3439|3440|3439|3440|3439|3440|3439|33
1646400270000|2022-03-04 13:24:30|3439.5|3439.5|3441|3440.5|3441|3440.5|3439.5|3439.5|520
1646400280000|2022-03-04 13:24:40||3440||3440||3440||3440|0
1646400290000|2022-03-04 13:24:50|3440.5|3439.5|3440|3439|3440.5|3439.5|3440|3439|177
1646400300000|2022-03-04 13:25:00|3440.5||3440.5||3440.5||3440.5||0
1646400310000|2022-03-04 13:25:10|3441|3439.5|3441.5|3440.5|3441.5|3440.5|3441|3439.5|824
1646400320000|2022-03-04 13:25:20|3441|3440|3441|3439.5|3441|3440|3440.5|3439|509
1646400330000|2022-03-04 13:25:30|3440.5|3440|3441.5|3440.5|3441.5|3440.5|3440.5|3440|121
1646400350000|2022-03-04 13:25:50|3441|3440|3440.5|3439.5|3441|3440|3440.5|3439.5|1046
1646400360000|2022-03-04 13:26:00|3441|3440|3441|3439.5|3441.5|3440.5|3441|3439.5|320
1646400370000|2022-03-04 13:26:10|3440.5||3440.5||3440.5||3440.5||15
1646400390000|2022-03-04 13:26:30|3441|3440|3441|3440.5|3441|3440.5|3441|3440|100
1646400400000|2022-03-04 13:26:40|3441.5|3441|3442.5|3441|3442.5|3441|3441.5|3441|224
1646400410000|2022-03-04 13:26:50|3443|3441.5|3442|3441.5|3443|3442|3442|3441.5|4522
1646400430000|2022-03-04 13:27:10|3441.5|3441|3441.5|3441|3441.5|3441|3441.5|3441|1146
1646400440000|2022-03-04 13:27:20|||||||||99
1646400460000|2022-03-04 13:27:40|3442|3441.5|3442.5|3441|3442.5|3441.5|3442|3441|1404
1646400470000|2022-03-04 13:27:50|3442||3442||3442||3442||0
1646400480000|2022-03-04 13:28:00|3442.5|3441.5|3445.5|3444.5|3445.5|3444.5|3442.5|3441|2490
1646400490000|2022-03-04 13:28:10|3446|3445|3445.5|3444.5|3446|3445|3445.5|3444.5|2506
1646400500000|2022-03-04 13:28:20|3445|3444|3444|3443.5|3445|3444|3444|3443.5|275
1646400510000|2022-03-04 13:28:30|3444.5|3444|3444.5|3443.5|3445|3444|3444|3443.5|511
1646400520000|2022-03-04 13:28:40||3444||3443.5||3444||3443.5|601
1646400540000|2022-03-04 13:29:00|||||||||781
1646400550000|2022-03-04 13:29:10|3445|3444|3445|3444|3445|3444|3444.5|3444|499
1646400560000|2022-03-04 13:29:20|3445.5|3444.5|3445.5|3444.5|3446|3445|3445.5|3444.5|775
1646400570000|2022-03-04 13:29:30|3446|3445|3447|3445.5|3447|3445.5|3445|3444.5|4155
1646400580000|2022-03-04 13:29:40|3446.5|3446|3448|3446.5|3448|3447|3446.5|3445.5|898
1646400590000|2022-03-04 13:29:50|3447.5|3446|3448|3446.5|3448.5|3446.5|3447|3446|124
1646400600000|2022-03-04 13:30:00|3447.5|3447|3447.5|3446.5|3448|3447|3447.5|3446.5|484
1646400610000|2022-03-04 13:30:10|3448|3447|3454.5|3453.5|3454.5|3453.5|3448|3447|8512
1646400620000|2022-03-04 13:30:20|3453.5|3453|3451|3449.5|3455|3453.5|3450.5|3449|5735
1646400630000|2022-03-04 13:30:30|3450.5|3450|3451|3449.5|3451|3450|3450|3449|1121
1646400640000|2022-03-04 13:30:40|3450.5|3449|3449.5|3448|3451|3449.5|3449.5|3448|1935
1646400650000|2022-03-04 13:30:50|3449|3447.5|3449|3448|3449.5|3448|3448|3447|1680
1646400660000|2022-03-04 13:31:00|3449.5|3448.5|3449.5|3448.5|3449.5|3448.5|3449|3448.5|991
1646400670000|2022-03-04 13:31:10|3450|3449|3448.5|3447.5|3450|3449|3448.5|3447.5|3030
1646400680000|2022-03-04 13:31:20|3448|3447|3446.5|3445|3448|3447|3446.5|3445|874
1646400690000|2022-03-04 13:31:30|3447|3445.5|3449|3448|3449|3448|3447|3445.5|1272
1646400700000|2022-03-04 13:31:40|3448.5|3447.5|3449|3447.5|3449|3447.5|3447|3446.5|1009
1646400710000|2022-03-04 13:31:50|3449.5|3448|3449.5|3448.5|3449.5|3448.5|3449.5|3448|491
1646400720000|2022-03-04 13:32:00|3450|3449|3451|3450|3451.5|3450.5|3450|3449|600
1646400730000|2022-03-04 13:32:10|3451.5|3450.5|3449.5|3448|3452.5|3450.5|3449|3448|2573
1646400740000|2022-03-04 13:32:20|3449|3447.5|3448|3447.5|3449|3447.5|3448|3447.5|496
1646400750000|2022-03-04 13:32:30|3448.5|3448|3447.5|3447|3449|3448|3447.5|3446.5|720
1646400760000|2022-03-04 13:32:40|3447|3446.5|3448.5|3447|3449|3447.5|3446.5|3445.5|73803
1646400770000|2022-03-04 13:32:50|3448|3447.5|3445.5|3444|3449|3448|3445.5|3444|2132
1646400780000|2022-03-04 13:33:00|3446|3444.5|3447|3445.5|3447|3446|3446|3444|1215
1646400790000|2022-03-04 13:33:10|3446.5|3446|3447|3445.5|3447|3446|3446.5|3445.5|4573
1646400800000|2022-03-04 13:33:20|3447.5|3446|3447.5|3446.5|3448.5|3447.5|3447.5|3446|348
1646400810000|2022-03-04 13:33:30|3447|3446|3447|3446|3447|3446|3447|3445.5|838
1646400820000|2022-03-04 13:33:40|3447.5|3446.5|3447.5|3446|3448|3447|3447|3446|222
1646400830000|2022-03-04 13:33:50|3447|3446.5|3447.5|3446|3447.5|3446.5|3447|3446|0
1646400840000|2022-03-04 13:34:00|3447|3446.5|3449.5|3448|3449.5|3448|3447|3446|800
1646400850000|2022-03-04 13:34:10|3449|3448.5|3450|3448.5|3450|3448.5|3449|3448.5|0
1646400860000|2022-03-04 13:34:20|3449.5|3448|3450.5|3449.5|3450.5|3449.5|3449|3448|394
1646400870000|2022-03-04 13:34:30|3450|3449|3449.5|3448.5|3450|3449|3449|3448|1311
1646400880000|2022-03-04 13:34:40|3448.5|3448|3448.5|3447.5|3449.5|3448|3448.5|3447.5|814
1646400890000|2022-03-04 13:34:50|3448|3446.5|3447|3446|3448|3446.5|3447|3446|409
1646400900000|2022-03-04 13:35:00|3448|3446.5|3448|3446.5|3449|3447.5|3447.5|3446.5|1474
1646400910000|2022-03-04 13:35:10|3447.5|3447|3447.5|3446.5|3447.5|3447|3447.5|3446.5|73
1646400920000|2022-03-04 13:35:20|3447|3446|3448.5|3447.5|3449|3447.5|3446|3445.5|1170
1646400930000|2022-03-04 13:35:30|3448|3447|3448|3447|3448.5|3447.5|3448|3447|157
1646400940000|2022-03-04 13:35:40|3447.5|3446.5|3449.5|3448.5|3450|3448.5|3447.5|3446.5|669
1646400950000|2022-03-04 13:35:50|3450|3449|3450|3449|3450|3449|3449.5|3449|160
1646400960000|2022-03-04 13:36:00|3450.5|3449.5|3450.5|3449.5|3450.5|3449.5|3450.5|3449|273
1646400970000|2022-03-04 13:36:10|3450|3449|3449|3448|3450|3449.5|3448.5|3448|887
1646400980000|2022-03-04 13:36:20|||||||||75
1646400990000|2022-03-04 13:36:30|3449.5|3448.5|3449|3448|3449.5|3448.5|3448.5|3448|1105
1646401000000|2022-03-04 13:36:40|3448.5|3447.5|3448|3447|3448.5|3447.5|3448|3446.5|315
1646401010000|2022-03-04 13:36:50||3447.5||3447.5||3447.5||3447.5|218
1646401020000|2022-03-04 13:37:00|3448.5|3447|3448|3447|3448.5|3447.5|3448|3447|2324
1646401040000|2022-03-04 13:37:20|3447.5||3447.5||3448||3447.5||423
1646401050000|2022-03-04 13:37:30|3447|3446.5|3446.5|3445.5|3447|3446.5|3446.5|3445.5|1110
1646401060000|2022-03-04 13:37:40|3446|3444.5|3445.5|3444.5|3446|3444.5|3445.5|3444.5|444
1646401070000|2022-03-04 13:37:50|3445|3444|3445|3444|3445|3444|3445|3444|156
1646401080000|2022-03-04 13:38:00|||||||||2
1646401090000|2022-03-04 13:38:10|3444.5|3443|3442.5|3441.5|3444.5|3443.5|3442.5|3441|303
1646401100000|2022-03-04 13:38:20||3441||3441.5||3441.5||3441|75
1646401110000|2022-03-04 13:38:30|3443|3442|3443|3442|3443|3442|3443|3442|1107
1646401120000|2022-03-04 13:38:40|3442.5||3442.5||3442.5||3442.5||491
1646401130000|2022-03-04 13:38:50||3441.5||3441.5||3441.5||3441.5|10
1646401140000|2022-03-04 13:39:00||3442||3441.5||3442||3441.5|1146
1646401150000|2022-03-04 13:39:10|3441.5|3441|3442|3441|3442|3441.5|3441.5|3441|1155
1646401170000|2022-03-04 13:39:30|3442.5|3441.5|3442.5|3441.5|3442.5|3442|3442.5|3441.5|979
1646401190000|2022-03-04 13:39:50|3442|3441|3442|3441|3442|3441.5|3441.5|3441|558
1646401200000|2022-03-04 13:40:00|3442.5|3441.5|3442.5|3441.5|3442.5|3441.5|3442.5|3441.5|405
1646401210000|2022-03-04 13:40:10|3442|3441|3442|3441|3442|3441|3441.5|3441|716
1646401220000|2022-03-04 13:40:20|3442.5|3441.5|3442|3441|3443|3442|3442|3441|988
1646401230000|2022-03-04 13:40:30|3441|3440.5|3441|3440|3442|3441|3440.5|3440|1450
1646401240000|2022-03-04 13:40:40|3440.5|3439.5|3439|3438|3440.5|3439.5|3439|3438|830
1646401250000|2022-03-04 13:40:50|3439.5|3438.5|3437|3436|3440|3439|3436.5|3435.5|4428
1646401260000|2022-03-04 13:41:00|3437.5|3436.5|3437|3436|3438|3436.5|3436|3435.5|1710
1646401270000|2022-03-04 13:41:10|3436.5|3435.5|3437|3435.5|3437.5|3436|3436.5|3435.5|1738
1646401280000|2022-03-04 13:41:20|3436.5||3437||3437||3436.5||304
1646401290000|2022-03-04 13:41:30|3436.5|3435|3434.5|3433.5|3436.5|3435|3434.5|3433.5|859
1646401300000|2022-03-04 13:41:40|3434|3433|3433.5|3432.5|3434|3433|3433|3432.5|310
1646401310000|2022-03-04 13:41:50|3433|3432|3433|3432|3433|3432|3433|3432|148
1646401320000|2022-03-04 13:42:00|3432.5|3431.5|3433|3431.5|3433|3432|3431.5|3431|452
1646401330000|2022-03-04 13:42:10|3433.5|3432|3433.5|3432|3433.5|3432.5|3433.5|3432|579
1646401340000|2022-03-04 13:42:20|3434|3432.5|3434.5|3433|3434.5|3433|3433.5|3432|2059
1646401350000|2022-03-04 13:42:30|3434|3433.5|3435|3434|3435|3434|3434|3433.5|774
1646401360000|2022-03-04 13:42:40|3434.5|3433.5|3434.5|3434|3434.5|3434|3434.5|3433.5|70
1646401370000|2022-03-04 13:42:50|3435|3434.5|3434|3433|3435.5|3434.5|3434|3433|3143
1646401380000|2022-03-04 13:43:00|3434.5|3433.5|3434.5|3433.5|3435|3433.5|3434|3433.5|245
1646401390000|2022-03-04 13:43:10||3434||3434||3434||3434|480
1646401400000|2022-03-04 13:43:20|3435|3434.5|3436|3435|3436|3435|3435|3434|7238
1646401410000|2022-03-04 13:43:30|3436.5|3434.5|3435.5|3434.5|3436.5|3434.5|3434.5|3434|3709
1646401420000|2022-03-04 13:43:40|3436|3435|3436|3434.5|3436.5|3435.5|3435.5|3434.5|253
1646401430000|2022-03-04 13:43:50|3435.5|3434|3435.5|3434|3435.5|3434|3434.5|3434|161
1646401440000|2022-03-04 13:44:00||3434.5||3434.5||3434.5||3434.5|413
1646401450000|2022-03-04 13:44:10|3435|3434|3435|3434|3435|3434|3435|3434|0
1646401460000|2022-03-04 13:44:20|3435.5|3434.5|3436|3435|3436.5|3435.5|3435.5|3434.5|547
1646401480000|2022-03-04 13:44:40|||||||||75
1646401490000|2022-03-04 13:44:50|3435.5|3434.5|3434.5|3433.5|3435.5|3434.5|3434|3433|1665
1646401500000|2022-03-04 13:45:00|3435.5|3434|3436|3434.5|3436|3434.5|3434.5|3433.5|1152
1646401510000|2022-03-04 13:45:10|3435.5|3435|3436.5|3435|3436.5|3435.5|3434.5|3434|1322
1646401520000|2022-03-04 13:45:20||3435.5||3436||3436||3435|621
1646401530000|2022-03-04 13:45:30|3437|3436.5|3437|3435.5|3437|3436.5|3436|3435.5|1262
1646401540000|2022-03-04 13:45:40|3436.5|3436|3437|3436|3437|3436|3436.5|3435.5|132
1646401550000|2022-03-04 13:45:50|3436.5|3435.5|3436.5|3435.5|3436.5|3435.5|3436.5|3435.5|189
1646401560000|2022-03-04 13:46:00|3436|3435|3435.5|3435|3436.5|3435|3435.5|3434.5|456
1646401570000|2022-03-04 13:46:10||3434.5||3434.5||3434.5||3434.5|619
1646401580000|2022-03-04 13:46:20|3435|3434|3435|3434|3435.5|3434|3434.5|3433.5|884
1646401590000|2022-03-04 13:46:30|3435.5||3435||3435.5||3435||87
1646401600000|2022-03-04 13:46:40|3434.5|3433.5|3435.5|3434.5|3435.5|3434.5|3434.5|3433.5|1239
1646401610000|2022-03-04 13:46:50|3435||3435.5||3435.5||3435||95
1646401620000|2022-03-04 13:47:00|||||||||1295
1646401630000|2022-03-04 13:47:10|3436.5|3435|3436.5|3435.5|3436.5|3435.5|3436|3435|366
1646401640000|2022-03-04 13:47:20|3436|3434.5|3435.5|3434.5|3436|3435|3435.5|3434.5|331
1646401650000|2022-03-04 13:47:30|||||||||433
1646401670000|2022-03-04 13:47:50|3435|3434|3434|3433|3435|3434|3433|3432.5|2739
1646401680000|2022-03-04 13:48:00|3433|3432.5|3434|3433|3434|3433|3433|3432.5|693
1646401690000|2022-03-04 13:48:10|||||||||95
1646401700000|2022-03-04 13:48:20|3434.5|3434|3434.5|3433.5|3434.5|3434|3434|3433.5|2582
1646401710000|2022-03-04 13:48:30|3434|3433|3434|3433|3434|3433|3434|3433|546
1646401720000|2022-03-04 13:48:40|3434.5|3433.5|3434.5|3433.5|3434.5|3434|3434.5|3433|1050
1646401730000|2022-03-04 13:48:50||3433||3433.5||3433.5||3433|35
1646401740000|2022-03-04 13:49:00|3433.5|3433|3432.5|3432|3434.5|3433.5|3432.5|3432|1471
1646401750000|2022-03-04 13:49:10|3433|3432.5|3434|3433|3434.5|3433.5|3433|3432.5|1326
1646401760000|2022-03-04 13:49:20|3433.5|3432.5|3433.5|3432|3433.5|3433|3433.5|3432|601
1646401770000|2022-03-04 13:49:30|3434|3432.5|3434|3432.5|3434|3433|3434|3432.5|234
1646401780000|2022-03-04 13:49:40|3433.5|3433|3434|3433|3434|3433|3433|3433|600
1646401790000|2022-03-04 13:49:50|3433.5|3432.5|3432.5|3431.5|3434|3432.5|3432.5|3431.5|1471
1646401800000|2022-03-04 13:50:00|3432|3431|3430.5|3429.5|3432.5|3431|3430.5|3429.5|1079
1646401810000|2022-03-04 13:50:10|3431|3430|3433.5|3432|3433.5|3432|3431|3429.5|1889
1646401820000|2022-03-04 13:50:20|3433|3432.5|3435|3434|3435|3434|3433|3432.5|717
1646401830000|2022-03-04 13:50:30||3433.5||3434||3434||3433.5|132
1646401840000|2022-03-04 13:50:40|3435.5|3434.5|3435|3434|3436|3435|3434.5|3434|793
1646401850000|2022-03-04 13:50:50|3435.5|3434.5|3435|3434|3435.5|3434.5|3435|3434|0
1646401870000|2022-03-04 13:51:10|3434.5|3433.5|3435|3434|3435|3434|3434|3433|1861
1646401880000|2022-03-04 13:51:20|3435.5|3433.5|3434|3433|3435.5|3433.5|3434|3433|0
1646401890000|2022-03-04 13:51:30|3433.5|3432.5|3433|3431.5|3433.5|3432.5|3432.5|3431.5|337
1646401900000|2022-03-04 13:51:40|||||||||169
1646401910000|2022-03-04 13:51:50|3432.5|3431|3433|3432|3433|3432|3431.5|3431|1427
1646401920000|2022-03-04 13:52:00|3432.5|3431.5|3433|3432|3433|3432|3432.5|3431.5|918
1646401930000|2022-03-04 13:52:10|3433.5|3432.5|3434|3432.5|3434.5|3433|3433.5|3432.5|1042
1646401940000|2022-03-04 13:52:20|3433.5|3433|3434|3433|3434|3433|3433.5|3433|30
1646401950000|2022-03-04 13:52:30|||||||||160
1646401960000|2022-03-04 13:52:40|3434.5|3433.5|3435|3433.5|3435|3433.5|3434|3433.5|888
1646401970000|2022-03-04 13:52:50|3435.5|3434|3436|3435|3436|3435|3435.5|3434|472
1646401980000|2022-03-04 13:53:00|3436.5|3435.5|3436.5|3435.5|3437|3435.5|3436.5|3435.5|530
1646401990000|2022-03-04 13:53:10|3436|3435|3436.5|3436|3436.5|3436|3436|3435|163
1646402000000|2022-03-04 13:53:20|||||||||242
1646402010000|2022-03-04 13:53:30|3437||3437||3437.5||3437||1084
1646402020000|2022-03-04 13:53:40|3437.5|3436.5|3436.5|3436|3437.5|3436.5|3436.5|3436|2651
1646402030000|2022-03-04 13:53:50|3436|3435.5|3438|3437|3438|3437|3436|3435.5|1623
1646402040000|2022-03-04 13:54:00|3438.5|3437.5|3439.5|3438|3439.5|3438|3438.5|3437.5|614
1646402050000|2022-03-04 13:54:10|3440.5|3438.5|3441|3440|3441|3440|3440.5|3438.5|336
1646402060000|2022-03-04 13:54:20|3440.5|3439.5|3440.5|3439.5|3440.5|3439.5|3440.5|3439|424
1646402070000|2022-03-04 13:54:30|||||||||610
1646402080000|2022-03-04 13:54:40|3441|3440|3441|3440|3441|3440|3441|3440|835
1646402090000|2022-03-04 13:54:50|||||||||2
1646402100000|2022-03-04 13:55:00|3440.5|3439.5|3439|3438|3440.5|3439.5|3438.5|3438|2837
1646402110000|2022-03-04 13:55:10|3438.5|3437.5|3439.5|3438.5|3440|3438.5|3437.5|3437|2506
1646402120000|2022-03-04 13:55:20|3440|3439|3440.5|3439.5|3440.5|3439.5|3440|3438.5|760
1646402130000|2022-03-04 13:55:30|3441|3440|3440|3439.5|3441.5|3440.5|3440|3439.5|1167
1646402140000|2022-03-04 13:55:40|3440.5|3439|3439.5|3438.5|3440.5|3439|3439|3438.5|1044
1646402150000|2022-03-04 13:55:50|3440||3439.5||3440||3439.5||179
1646402160000|2022-03-04 13:56:00|3440|3439|3440|3438.5|3440|3439.5|3440|3438.5|2119
1646402170000|2022-03-04 13:56:10|3439.5|3438|3440.5|3440|3440.5|3440|3438.5|3438|3055
1646402180000|2022-03-04 13:56:20|3441||3441||3441||3440.5||240
1646402190000|2022-03-04 13:56:30|3440.5|3439.5|3440.5|3439|3440.5|3439.5|3440|3439|262
1646402200000|2022-03-04 13:56:40|3440||3440||3440.5||3439.5||0
1646402210000|2022-03-04 13:56:50|3439.5||3439.5||3439.5||3439.5||124
1646402220000|2022-03-04 13:57:00|3439|3438.5|3441|3440|3441|3440|3439|3438.5|914
1646402230000|2022-03-04 13:57:10|3441.5||3441||3441.5||3441||108
1646402240000|2022-03-04 13:57:20|3441.5|3440.5|3442.5|3441|3442.5|3441|3441.5|3440.5|666
1646402250000|2022-03-04 13:57:30|3442|3440.5|3441.5|3440.5|3442|3440.5|3441.5|3440.5|267
1646402260000|2022-03-04 13:57:40|3442|3441|3442|3441|3442|3441|3441.5|3440.5|420
1646402270000|2022-03-04 13:57:50|3442.5||3442.5||3442.5||3442||252
1646402280000|2022-03-04 13:58:00|3443|3441.5|3443.5|3442|3443.5|3442|3443|3441.5|840
1646402290000|2022-03-04 13:58:10|3443|3442.5|3445|3444|3445|3444|3443|3442.5|1010
1646402300000|2022-03-04 13:58:20|||||||||1
1646402310000|2022-03-04 13:58:30|3444.5|3443.5|3444.5|3443.5|3445|3443.5|3444.5|3443.5|108
1646402320000|2022-03-04 13:58:40|3445|3444|3445|3444|3445|3444|3445|3444|142
1646402330000|2022-03-04 13:58:50|3445.5|3444.5|3445.5|3444.5|3445.5|3445|3445.5|3444.5|404
1646402340000|2022-03-04 13:59:00|3446|3445|3446.5|3445|3446.5|3445.5|3446|3445|736
1646402350000|2022-03-04 13:59:10|3446|3444.5|3445|3443.5|3446|3444.5|3445|3443.5|830
1646402360000|2022-03-04 13:59:20|3445.5|3444|3446|3445|3446|3445|3445.5|3444|962
1646402370000|2022-03-04 13:59:30|||||||||1
1646402380000|2022-03-04 13:59:40|3446.5|3445.5|3446.5|3445.5|3446.5|3446|3446.5|3445.5|786
1646402390000|2022-03-04 13:59:50|||||||||57
1646402400000|2022-03-04 14:00:00|3446|3445|3445|3444|3446|3445|3445|3444|1128
1646402410000|2022-03-04 14:00:10|3444.5||3445||3445||3444.5||586
1646402420000|2022-03-04 14:00:20|3445.5|3444.5|3446.5|3445|3446.5|3445.5|3445.5|3444.5|941
1646402430000|2022-03-04 14:00:30|3446|3445.5|3446.5|3445.5|3446.5|3445.5|3446|3445.5|154
1646402440000|2022-03-04 14:00:40|||||||||41
1646402450000|2022-03-04 14:00:50|3446|3446|3445.5|3444.5|3446.5|3446|3445|3444|2539
1646402460000|2022-03-04 14:01:00|3446|3445|3445|3444|3446|3445|3445|3444|1299
1646402480000|2022-03-04 14:01:20|3445.5|3444.5|3445|3444|3445.5|3444.5|3445|3444|592
1646402490000|2022-03-04 14:01:30|||||||||1004
1646402500000|2022-03-04 14:01:40|3444.5|3443.5|3444.5|3443.5|3444.5|3443.5|3444.5|3443.5|542
1646402510000|2022-03-04 14:01:50|3445|3444|3445|3444|3445|3444|3445|3444|769
1646402520000|2022-03-04 14:02:00|3445.5|3444.5|3447|3445.5|3447|3445.5|3445.5|3444.5|419
1646402530000|2022-03-04 14:02:10|3446.5|3445|3446.5|3445|3446.5|3445.5|3446|3445|761
1646402540000|2022-03-04 14:02:20|3446|3444.5|3445|3444|3446|3445|3445|3444|404
1646402550000|2022-03-04 14:02:30|3445.5|3444.5|3445.5|3444.5|3445.5|3444.5|3445|3444.5|601
1646402560000|2022-03-04 14:02:40|3446|3445|3446.5|3445.5|3446.5|3445.5|3446|3445|540
1646402570000|2022-03-04 14:02:50|3446|3445|3445.5|3444.5|3446|3445|3445.5|3444.5|430
1646402600000|2022-03-04 14:03:20|3445|3444|3445|3444|3445|3444|3445|3444|203
1646402610000|2022-03-04 14:03:30|||||||||274
1646402620000|2022-03-04 14:03:40|3445.5|3444.5|3445.5|3444.5|3445.5|3444.5|3445|3444.5|1814
1646402630000|2022-03-04 14:03:50|3446|3445|3446|3445|3446|3445|3446|3445|445
1646402640000|2022-03-04 14:04:00|||||||||134
1646402650000|2022-03-04 14:04:10|||||||||50
1646402660000|2022-03-04 14:04:20|3445.5|3444.5|3445|3444.5|3445.5|3444.5|3445|3444.5|604
1646402670000|2022-03-04 14:04:30||3444||3444||3444||3444|4
1646402680000|2022-03-04 14:04:40|3444.5|3443.5|3444|3443.5|3444.5|3444|3444|3443.5|1632
1646402690000|2022-03-04 14:04:50|3443.5|3443|3442.5|3441.5|3443.5|3443|3442.5|3441.5|964
1646402700000|2022-03-04 14:05:00|||||||||333
1646402710000|2022-03-04 14:05:10|||||||||218
1646402720000|2022-03-04 14:05:20|||||||||57
1646402730000|2022-03-04 14:05:30|3442|3441|3441.5|3440.5|3442|3441|3441.5|3440.5|437
1646402740000|2022-03-04 14:05:40|3441|3440|3441.5|3440|3441.5|3440.5|3441|3440|3342
1646402750000|2022-03-04 14:05:50|3441||3441||3441||3441||288
1646402760000|2022-03-04 14:06:00|3441.5|3440.5|3441.5|3441|3442|3441|3441.5|3440.5|1550
1646402770000|2022-03-04 14:06:10|3442|3441.5|3443|3441.5|3443|3442|3442|3441|2019
1646402780000|2022-03-04 14:06:20|3442.5||3442.5||3442.5||3442.5||58
1646402790000|2022-03-04 14:06:30|3442|3441|3441|3440|3442|3441|3441|3440|1228
1646402800000|2022-03-04 14:06:40|3441.5|3440.5|3441.5|3440.5|3441.5|3440.5|3441.5|3440.5|262
1646402810000|2022-03-04 14:06:50|3442|3441|3442|3441|3442.5|3441|3442|3441|903
1646402820000|2022-03-04 14:07:00|3442.5|3441.5|3443|3442|3443|3442|3442.5|3441.5|400
1646402840000|2022-03-04 14:07:20|||||||||20
1646402850000|2022-03-04 14:07:30|||||||||15
1646402860000|2022-03-04 14:07:40|3442.5||3442.5||3442.5||3442.5||223
1646402870000|2022-03-04 14:07:50|3443|3441.5|3442.5|3441.5|3443|3441.5|3442.5|3441.5|921
1646402880000|2022-03-04 14:08:00|3443|3442|3444.5|3443.5|3444.5|3443.5|3443|3441.5|1401
1646402890000|2022-03-04 14:08:10|||||||||276
1646402900000|2022-03-04 14:08:20|||||||||49
1646402910000|2022-03-04 14:08:30|3445|3444|3445|3444|3446|3445|3444.5|3444|3343
1646402920000|2022-03-04 14:08:40|3444.5|3443.5|3445|3444|3445|3444|3444|3443.5|856
1646402930000|2022-03-04 14:08:50|||||||||180
1646402940000|2022-03-04 14:09:00|3445.5|3444.5|3445.5|3444|3445.5|3444.5|3445.5|3444|420
1646402950000|2022-03-04 14:09:10|3445||3445||3445||3445||0
1646402960000|2022-03-04 14:09:20|3445.5|3444.5|3445.5|3445|3445.5|3445|3445.5|3444|38
1646402970000|2022-03-04 14:09:30|3445|3444|3445|3444|3445.5|3444.5|3445|3444|675
1646402980000|2022-03-04 14:09:40|3444.5|3443.5|3442.5|3441.5|3444.5|3443.5|3442.5|3441.5|995
1646402990000|2022-03-04 14:09:50|3443|3442|3443.5|3442.5|3443.5|3443|3443|3441.5|710
1646403000000|2022-03-04 14:10:00|3444|3443|3443.5|3442.5|3444|3443|3443|3442.5|3430
1646403010000|2022-03-04 14:10:10|||||||||61
1646403020000|2022-03-04 14:10:20|3443|3442|3443|3442|3443|3442|3442.5|3441.5|686
1646403030000|2022-03-04 14:10:30|3442.5|3441.5|3442.5|3441.5|3442.5|3441.5|3442.5|3441.5|126
1646403040000|2022-03-04 14:10:40|||||||||54
1646403060000|2022-03-04 14:11:00|3443|3442|3443|3442|3443|3442|3442.5|3442|850
1646403070000|2022-03-04 14:11:10|3443.5|3442.5|3444|3443.5|3444|3443.5|3443.5|3442.5|942
1646403080000|2022-03-04 14:11:20||3443||3443||3443||3443|88
1646403090000|2022-03-04 14:11:30|3444.5|3443.5|3445.5|3444|3445.5|3444.5|3444.5|3443.5|735
1646403100000|2022-03-04 14:11:40||3444.5||3445||3445||3444.5|164
1646403110000|2022-03-04 14:11:50|3446|3444.5|3445|3444|3446|3444.5|3445|3444|1273
1646403120000|2022-03-04 14:12:00|3445.5|3443.5|3444.5|3443.5|3445.5|3443.5|3444.5|3443.5|941
1646403130000|2022-03-04 14:12:10|3445|3444|3444.5|3443.5|3445|3444|3444.5|3443.5|1100
1646403140000|2022-03-04 14:12:20|3444|3443|3443|3442|3444|3443|3443|3442|403
1646403150000|2022-03-04 14:12:30|||||||||107
1646403160000|2022-03-04 14:12:40|3442.5|3441.5|3442.5|3441.5|3442.5|3441.5|3442.5|3441.5|178
1646403170000|2022-03-04 14:12:50|3442|3441|3442|3441|3442|3441|3442|3441|731
1646403180000|2022-03-04 14:13:00|3441.5|3440.5|3441.5|3440.5|3442|3441.5|3441.5|3440.5|630
1646403190000|2022-03-04 14:13:10|3442|3441|3441.5|3440.5|3442.5|3442|3441.5|3440.5|2605
1646403200000|2022-03-04 14:13:20|||||||||137
1646403210000|2022-03-04 14:13:30||3441||3440.5||3441||3440.5|2902
1646403220000|2022-03-04 14:13:40|3441|3440|3441|3440|3441|3440|3441|3440|1277
1646403230000|2022-03-04 14:13:50|3440.5|3439.5|3440|3439|3440.5|3440|3440|3439|3897
1646403240000|2022-03-04 14:14:00|3439.5|3439.5|3440|3439|3440|3439.5|3439.5|3439|1665
1646403250000|2022-03-04 14:14:10|3440.5|3439.5|3440.5|3440|3441|3440|3440.5|3439|4075
1646403260000|2022-03-04 14:14:20|3441||3441||3441||3441||259
1646403280000|2022-03-04 14:14:40|3441.5|3440.5|3441.5|3440.5|3441.5|3440.5|3441.5|3440.5|1295
1646403290000|2022-03-04 14:14:50|||||||||94
1646403300000|2022-03-04 14:15:00|3442|3441|3443|3442|3443.5|3442|3442|3441|1037
1646403310000|2022-03-04 14:15:10|3443.5|3442.5|3443|3442|3443.5|3442.5|3443|3442|310
1646403320000|2022-03-04 14:15:20|||||||||3
1646403330000|2022-03-04 14:15:30|3443.5|3442.5|3445|3444|3445.5|3444|3443.5|3442.5|2156
1646403340000|2022-03-04 14:15:40|3445.5||3445||3445.5||3445||157
1646403350000|2022-03-04 14:15:50|3444.5|3444.5|3442.5|3441.5|3444.5|3444.5|3442.5|3441.5|3079
1646403360000|2022-03-04 14:16:00|3443|3442|3443.5|3442.5|3443.5|3442.5|3443|3442|2505
1646403370000|2022-03-04 14:16:10|3444|3443|3445|3443.5|3445|3444|3444|3442.5|1104
1646403380000|2022-03-04 14:16:20|3444.5||3444.5||3444.5||3444.5||2
1646403390000|2022-03-04 14:16:30|||||||||85
1646403400000|2022-03-04 14:16:40|3444|3443|3444|3443|3444|3443.5|3444|3443|1718
1646403410000|2022-03-04 14:16:50|||||||||714
1646403420000|2022-03-04 14:17:00|3444.5|3443.5|3445|3444|3445|3444.5|3444.5|3443|1738
1646403430000|2022-03-04 14:17:10|||||||||111
1646403440000|2022-03-04 14:17:20|3444.5|3443.5|3444.5|3443.5|3444.5|3443.5|3444|3443.5|775
1646403450000|2022-03-04 14:17:30|||||||||25
1646403470000|2022-03-04 14:17:50|||||||||676
1646403480000|2022-03-04 14:18:00|||||||||51
1646403490000|2022-03-04 14:18:10|||||||||255
1646403500000|2022-03-04 14:18:20|||||||||74
1646403510000|2022-03-04 14:18:30||3444||3443.5||3444||3443.5|994
1646403530000|2022-03-04 14:18:50|||||||||73
1646403540000|2022-03-04 14:19:00|3444|3443|3443.5|3442.5|3444.5|3443|3443.5|3442.5|463
1646403550000|2022-03-04 14:19:10|3443|3442|3443|3442|3443|3442|3442.5|3442|928
1646403570000|2022-03-04 14:19:30|3442.5|3441.5|3442.5|3441.5|3442.5|3441.5|3442.5|3441.5|339
1646403580000|2022-03-04 14:19:40|3442|3441|3442|3441|3442|3441|3442|3441|193
1646403590000|2022-03-04 14:19:50|3441.5|3440.5|3441|3440|3441.5|3440.5|3441|3440|1363
1646403600000|2022-03-04 14:20:00|3441.5|3440.5|3441.5|3441|3442|3441|3441|3440|4313
1646403610000|2022-03-04 14:20:10|3442||3442||3442||3441.5||1792
1646403620000|2022-03-04 14:20:20|||||||||2
1646403630000|2022-03-04 14:20:30|3442.5|3441.5|3442|3441|3443.5|3442.5|3442|3441|6493
1646403640000|2022-03-04 14:20:40|3443|3441.5|3443|3442|3443|3442|3443|3441.5|331
1646403650000|2022-03-04 14:20:50|||||||||158
1646403660000|2022-03-04 14:21:00|3442.5|3441.5|3443|3442|3443|3442.5|3442.5|3441.5|18562
1646403670000|2022-03-04 14:21:10|3443.5|3442.5|3445|3444|3445|3444|3443.5|3442.5|848
1646403680000|2022-03-04 14:21:20|3445.5|3444.5|3446.5|3446|3446.5|3446|3445.5|3444.5|1074
1646403690000|2022-03-04 14:21:30|3447|3446.5|3447.5|3446.5|3447.5|3446.5|3447|3446.5|857
1646403700000|2022-03-04 14:21:40|3448|3447|3448|3447|3448.5|3447|3448|3447|1084
1646403710000|2022-03-04 14:21:50|3447.5|3446.5|3447|3446|3447.5|3446.5|3447|3445.5|3113
1646403720000|2022-03-04 14:22:00|3446.5|3445.5|3446.5|3446|3447|3446|3446.5|3445.5|2700
1646403730000|2022-03-04 14:22:10|3447|3446.5|3447.5|3446.5|3448|3446.5|3447|3446.5|2790
1646403740000|2022-03-04 14:22:20|3447|3446|3447.5|3446.5|3447.5|3446.5|3447|3446|1243
1646403750000|2022-03-04 14:22:30|3447||3447||3447||3447||251
1646403760000|2022-03-04 14:22:40|3447.5||3447.5||3447.5||3447.5||128
1646403770000|2022-03-04 14:22:50|3447|3446|3446|3445|3447|3446|3446|3445|1581
1646403780000|2022-03-04 14:23:00|||||||||4
1646403790000|2022-03-04 14:23:10|3445.5|3444.5|3445.5|3444|3445.5|3444.5|3445|3444|1688
1646403800000|2022-03-04 14:23:20|3445||3445||3445.5||3445||28
1646403810000|2022-03-04 14:23:30|3444.5|3443.5|3444|3443|3444.5|3443.5|3444|3443|534
1646403820000|2022-03-04 14:23:40|||||||||1
1646403830000|2022-03-04 14:23:50|3444.5|3443.5|3444.5|3443.5|3444.5|3443.5|3444.5|3443.5|153
1646403840000|2022-03-04 14:24:00|3445|3444|3445|3444|3445|3444|3445|3444|645
1646403850000|2022-03-04 14:24:10|3445.5|3444.5|3446|3445|3446|3445|3445.5|3444.5|938
1646403860000|2022-03-04 14:24:20|||||||||135
1646403870000|2022-03-04 14:24:30|||||||||1
1646403880000|2022-03-04 14:24:40|||||||||100
1646403890000|2022-03-04 14:24:50|3445.5|3444.5|3445|3444.5|3445.5|3445|3445|3444.5|2065
1646403900000|2022-03-04 14:25:00|3445.5|3444|3445.5|3445|3445.5|3445|3445.5|3444|777
1646403910000|2022-03-04 14:25:10|3445|3444.5|3443.5|3442.5|3445|3444.5|3443.5|3442.5|2447
1646403920000|2022-03-04 14:25:20||3443||3443||3443||3443|0
1646403930000|2022-03-04 14:25:30|3443|3442.5|3442.5|3441.5|3443|3442.5|3442.5|3441.5|666
1646403940000|2022-03-04 14:25:40|3442|3441|3441|3440|3442|3441|3441|3440|1133
1646403950000|2022-03-04 14:25:50|||||||||956
1646403960000|2022-03-04 14:26:00|3440.5|3438.5|3440|3439.5|3440.5|3439.5|3440|3438.5|510
1646403970000|2022-03-04 14:26:10|3440.5|3440|3440.5|3439.5|3441|3440|3440|3439.5|2571
1646403980000|2022-03-04 14:26:20|||||||||22
1646403990000|2022-03-04 14:26:30|3440|3439|3440|3439|3440|3439|3439.5|3439|1220
1646404000000|2022-03-04 14:26:40|3440.5|3439.5|3441|3440|3441|3440|3440.5|3439.5|685
1646404010000|2022-03-04 14:26:50|3440.5||3440.5||3440.5||3440.5||0
1646404020000|2022-03-04 14:27:00|3440|3439.5|3439|3438|3440|3439.5|3439|3438|1544
1646404030000|2022-03-04 14:27:10|3439.5|3438.5|3440|3439|3440|3439.5|3439.5|3438.5|1028
1646404040000|2022-03-04 14:27:20|3439.5|3438.5|3439.5|3438|3439.5|3438.5|3439|3438|300
1646404050000|2022-03-04 14:27:30|3439|3437.5|3439|3438|3439|3438|3438|3436.5|1720
1646404060000|2022-03-04 14:27:40|||||||||46
1646404070000|2022-03-04 14:27:50|3439.5|3438.5|3440|3439.5|3440|3439.5|3439.5|3438.5|1186
1646404080000|2022-03-04 14:28:00|3440.5|3440|3441|3440|3441.5|3441|3440.5|3439.5|14573
1646404090000|2022-03-04 14:28:10|3441.5|3440.5|3442|3441.5|3442|3441.5|3441.5|3440.5|3017
1646404100000|2022-03-04 14:28:20|3442.5|3442|3445|3444|3445|3444|3442.5|3442|3975
1646404110000|2022-03-04 14:28:30|3444.5|3444.5|3446|3445|3446|3445|3444.5|3444.5|1493
1646404120000|2022-03-04 14:28:40|3445.5|3444.5|3445.5|3444.5|3445.5|3444.5|3445.5|3444.5|2531
1646404130000|2022-03-04 14:28:50|3445|3444|3445|3444|3445|3444|3444.5|3444|685
1646404140000|2022-03-04 14:29:00|3444.5|3443.5|3445|3444|3445|3444|3444.5|3443.5|1651
1646404150000|2022-03-04 14:29:10|||||||||1
1646404160000|2022-03-04 14:29:20|3444.5|3443.5|3445|3444|3445|3444|3444|3443|1044
1646404170000|2022-03-04 14:29:30|3444.5|3443.5|3443|3442|3444.5|3443.5|3443|3442|2501
1646404180000|2022-03-04 14:29:40|3442.5|3441.5|3441|3440|3442.5|3441.5|3441|3440|186
1646404190000|2022-03-04 14:29:50|3441.5|3440.5|3442|3441|3443|3442|3441|3440|4908
1646404200000|2022-03-04 14:30:00|3441.5|3440.5|3437|3436|3445.5|3445|3437|3435.5|34617
1646404210000|2022-03-04 14:30:10|3436.5|3435.5|3433.5|3433|3437|3436|3433|3432|6870
1646404220000|2022-03-04 14:30:20|3433|3432.5|3430|3428.5|3434|3433|3429.5|3428|13601
1646404230000|2022-03-04 14:30:30|3429.5|3428|3428|3427.5|3431|3429.5|3426.5|3425|8581
1646404240000|2022-03-04 14:30:40|3429|3428|3425|3423.5|3430|3428.5|3424|3423|3081
1646404250000|2022-03-04 14:30:50|3425.5|3424|3425.5|3424.5|3426|3425|3423.5|3422.5|6190
1646404260000|2022-03-04 14:31:00|3426.5|3425|3426|3424.5|3427|3425.5|3423.5|3422.5|2742
1646404270000|2022-03-04 14:31:10|3425.5|3424|3425.5|3424|3426|3425|3424.5|3424|1770
1646404280000|2022-03-04 14:31:20|3426|3424.5|3426.5|3425.5|3427.5|3426|3425.5|3424|2663
1646404290000|2022-03-04 14:31:30|3427|3426|3428.5|3427.5|3428.5|3427.5|3426.5|3425.5|3804
1646404300000|2022-03-04 14:31:40|3428|3427|3428.5|3427|3428.5|3427.5|3427|3426.5|1043
1646404310000|2022-03-04 14:31:50|3428|3427.5|3428|3426.5|3428.5|3428|3427.5|3426.5|3304
1646404320000|2022-03-04 14:32:00|3427.5|3427|3427.5|3427|3431|3430|3426.5|3425|8282
1646404330000|2022-03-04 14:32:10|3428|3426.5|3427.5|3426|3428.5|3427|3427.5|3426|1533
1646404340000|2022-03-04 14:32:20|3427|3426.5|3423|3421.5|3427|3427|3422.5|3421.5|3042
1646404350000|2022-03-04 14:32:30|3423.5|3422|3423|3422|3423.5|3422.5|3422.5|3421.5|1608
1646404360000|2022-03-04 14:32:40|3422.5|3421.5|3423.5|3422|3423.5|3422.5|3422.5|3421.5|3369
1646404370000|2022-03-04 14:32:50|3423|3422.5|3422.5|3421|3423|3422.5|3421.5|3421|2643
1646404380000|2022-03-04 14:33:00|3423|3421.5|3424.5|3423.5|3425|3424.5|3423|3421.5|3545
1646404390000|2022-03-04 14:33:10|3425|3424|3426|3425|3426.5|3425.5|3425|3423.5|4136
1646404400000|2022-03-04 14:33:20|3426.5|3425.5|3427|3426|3428.5|3427|3426.5|3425.5|4197
1646404410000|2022-03-04 14:33:30|3427.5|3426.5|3426|3425|3428.5|3427.5|3426|3424.5|2719
1646404420000|2022-03-04 14:33:40|3426.5|3425.5|3426|3424.5|3426.5|3425.5|3426|3424.5|988
1646404430000|2022-03-04 14:33:50|3426.5|3425|3426.5|3426|3426.5|3426|3426.5|3425|912
1646404440000|2022-03-04 14:34:00|3426|3425.5|3428|3427|3428.5|3427|3426|3425|5904
1646404450000|2022-03-04 14:34:10|3428.5|3427.5|3425|3423|3428.5|3427.5|3425|3423|3291
1646404460000|2022-03-04 14:34:20|3424.5|3423.5|3425|3423|3425|3424|3424|3423|636
1646404470000|2022-03-04 14:34:30|3426|3423.5|3424|3423|3426.5|3425|3424|3423|3150
1646404480000|2022-03-04 14:34:40|3423.5|3422.5|3425.5|3424.5|3425.5|3425|3423.5|3422|3568
1646404490000|2022-03-04 14:34:50|3425|3424|3424|3423|3425|3424|3424|3422.5|443
1646404500000|2022-03-04 14:35:00|3423.5|3422.5|3424.5|3423|3425|3424|3423|3421.5|2935
1646404510000|2022-03-04 14:35:10|3425.5|3424|3425|3424|3425.5|3425|3425|3423.5|3277
1646404520000|2022-03-04 14:35:20|3424.5|3423.5|3422.5|3421.5|3424.5|3423.5|3422.5|3421|884
1646404530000|2022-03-04 14:35:30|3423|3422|3424|3422.5|3424|3422.5|3422.5|3421|3709
1646404540000|2022-03-04 14:35:40|3423.5|3422|3424|3423|3424.5|3424|3422.5|3422|5530
1646404550000|2022-03-04 14:35:50|3424.5|3424|3425|3424|3426.5|3426|3424|3423|6484
1646404560000|2022-03-04 14:36:00|3425.5|3424.5|3427|3425.5|3427.5|3426|3425|3423.5|2106
1646404570000|2022-03-04 14:36:10|3426.5|3425|3429|3427.5|3429.5|3428.5|3426|3424.5|5073
1646404580000|2022-03-04 14:36:20|3428.5|3427|3425.5|3424.5|3429.5|3428.5|3425.5|3424.5|2684
1646404590000|2022-03-04 14:36:30|3426|3425|3425.5|3424.5|3428|3426.5|3425.5|3424.5|3220
1646404600000|2022-03-04 14:36:40|3426|3425|3426|3425|3426.5|3426|3424|3422.5|2044
1646404610000|2022-03-04 14:36:50|3425.5|3425.5|3422.5|3421.5|3425.5|3425.5|3421.5|3421|2391
1646404620000|2022-03-04 14:37:00|3422|3421|3422.5|3421|3422.5|3422|3420.5|3420|5637
1646404630000|2022-03-04 14:37:10|3422|3421.5|3417|3416|3422|3421.5|3417|3416|5978
1646404640000|2022-03-04 14:37:20|3417.5|3417|3417.5|3416.5|3419|3417.5|3417.5|3415.5|3119
1646404650000|2022-03-04 14:37:30|3417|3416|3418|3416.5|3418|3417|3417|3415.5|542
1646404660000|2022-03-04 14:37:40|3418.5|3417|3420.5|3419|3420.5|3419|3418.5|3417|2587
1646404670000|2022-03-04 14:37:50|3421|3420|3420.5|3420|3421.5|3421|3419.5|3418|6531
1646404680000|2022-03-04 14:38:00|3421|3419.5|3419|3417.5|3421|3419.5|3417.5|3416.5|2807
1646404690000|2022-03-04 14:38:10|3418.5|3417|3418|3416.5|3418.5|3417.5|3418|3416.5|400
1646404700000|2022-03-04 14:38:20|3418.5|3417|3419.5|3418.5|3419.5|3418.5|3418|3416.5|3767
1646404710000|2022-03-04 14:38:30|3419|3418|3418.5|3417.5|3419|3418|3418|3416.5|3857
1646404720000|2022-03-04 14:38:40|3418|3417|3419.5|3418|3419.5|3418|3417.5|3417|748
1646404730000|2022-03-04 14:38:50|3420|3418.5|3419|3417.5|3420|3418.5|3418.5|3417|1919
1646404740000|2022-03-04 14:39:00|3418.5|3417|3416.5|3415|3419|3417.5|3415.5|3415|3068
1646404750000|2022-03-04 14:39:10|3417|3415.5|3417.5|3416.5|3418.5|3417|3417|3415.5|2767
1646404760000|2022-03-04 14:39:20|3418|3417|3417.5|3416.5|3418.5|3417|3416|3415|2389
1646404770000|2022-03-04 14:39:30|3418.5|3417|3419|3418.5|3419|3418.5|3418.5|3416.5|2979
1646404780000|2022-03-04 14:39:40|3420|3418|3421.5|3420|3421.5|3421|3420|3418|3736
1646404790000|2022-03-04 14:39:50|3421|3420.5|3421|3419.5|3421|3421|3420.5|3419|2055
1646404800000|2022-03-04 14:40:00|3420.5|3420|3419.5|3418.5|3420.5|3420|3418|3417|588
1646404810000|2022-03-04 14:40:10|3419|3418|3419|3417.5|3419.5|3418|3418.5|3417.5|1184
1646404820000|2022-03-04 14:40:20|3419.5|3418|3416.5|3415|3419.5|3418.5|3416|3415|3947
1646404830000|2022-03-04 14:40:30|3416|3415.5|3417.5|3416.5|3417.5|3416.5|3416|3415|2924
1646404840000|2022-03-04 14:40:40|3417|3416|3417|3416|3417.5|3416|3417|3415.5|808
1646404850000|2022-03-04 14:40:50|3416.5|3415.5|3420.5|3419|3421|3419.5|3416.5|3415.5|1954
1646404860000|2022-03-04 14:41:00|3421|3419.5|3421|3420|3422.5|3422|3420|3419.5|7446
1646404870000|2022-03-04 14:41:10|3420.5|3419.5|3420|3418.5|3421|3419.5|3419.5|3418|1542
1646404880000|2022-03-04 14:41:20|3420.5|3419|3421|3420|3421.5|3421|3420.5|3419|6591
1646404890000|2022-03-04 14:41:30|3420.5|3419.5|3423|3422.5|3424|3423|3420.5|3419.5|5362
1646404900000|2022-03-04 14:41:40|3423.5|3422|3424.5|3423.5|3424.5|3423.5|3423|3422|5736
1646404910000|2022-03-04 14:41:50|3424|3423|3425|3424|3426|3424.5|3424|3423|1821
1646404920000|2022-03-04 14:42:00|3424.5|3423.5|3422|3421|3425|3423.5|3422|3421|2838
1646404930000|2022-03-04 14:42:10|3421.5|3420.5|3421.5|3420.5|3421.5|3420.5|3421|3420.5|357
1646404940000|2022-03-04 14:42:20|3421|3419.5|3419|3418|3421.5|3419.5|3419|3418|4247
1646404950000|2022-03-04 14:42:30|3418.5|3417.5|3416.5|3415|3418.5|3417.5|3416|3415|4317
1646404960000|2022-03-04 14:42:40|3417.5|3415.5|3420|3418.5|3421|3419.5|3417.5|3415.5|3535
1646404970000|2022-03-04 14:42:50|3420.5|3419|3420.5|3420|3420.5|3420|3420|3419|520
1646404980000|2022-03-04 14:43:00|3420|3419.5|3420.5|3419.5|3420.5|3419.5|3419.5|3418.5|3731
1646404990000|2022-03-04 14:43:10|3420|3420|3422|3420.5|3422.5|3421|3420|3420|1396
1646405000000|2022-03-04 14:43:20|3422.5|3421|3422|3420.5|3422.5|3421.5|3421.5|3420.5|1943
1646405010000|2022-03-04 14:43:30|3422.5|3421|3422.5|3421.5|3423|3422|3422|3421|4516
1646405020000|2022-03-04 14:43:40|3422|3420.5|3421|3420|3422|3420.5|3420|3419|4432
1646405030000|2022-03-04 14:43:50|3420.5|3419.5|3420.5|3419.5|3421.5|3420.5|3420|3419|2875
1646405040000|2022-03-04 14:44:00|3421|3420|3423|3421.5|3423.5|3422.5|3421|3419.5|5908
1646405050000|2022-03-04 14:44:10|3422.5|3422|3423.5|3422.5|3423.5|3423|3422.5|3421.5|2120
1646405060000|2022-03-04 14:44:20|3423|3423|3422.5|3421.5|3423|3423|3422.5|3421|381
1646405070000|2022-03-04 14:44:30|3422|3420.5|3421.5|3420.5|3422|3421|3421|3420|5797
1646405080000|2022-03-04 14:44:40|3422|3421|3421.5|3421|3422|3421|3421.5|3420.5|657
1646405090000|2022-03-04 14:44:50|3420.5|3420.5|3421|3420.5|3421.5|3420.5|3420.5|3419.5|1228
1646405100000|2022-03-04 14:45:00|3421.5|3421|3421|3419.5|3422|3421.5|3420.5|3419|3565
1646405110000|2022-03-04 14:45:10|3420.5|3420|3421|3420|3421|3420.5|3420|3419|1548
1646405120000|2022-03-04 14:45:20|3420.5|3419|3422|3421|3422|3421|3420|3419|605
1646405130000|2022-03-04 14:45:30|3422.5|3421.5|3423|3421.5|3423.5|3423|3422.5|3421|2266
1646405140000|2022-03-04 14:45:40|3422.5|3421|3422.5|3421.5|3422.5|3422|3422|3421|754
1646405150000|2022-03-04 14:45:50||3421||3421.5||3422||3421|274
1646405160000|2022-03-04 14:46:00|3423|3422|3423|3422|3424.5|3423.5|3422.5|3421.5|3478
1646405170000|2022-03-04 14:46:10|3422.5|3421.5|3422|3421|3422.5|3422|3421.5|3420|4574
1646405180000|2022-03-04 14:46:20||3420.5||3420.5||3421||3420.5|251
1646405190000|2022-03-04 14:46:30|3421.5|3421|3421|3420|3422|3421|3421|3420|851
1646405200000|2022-03-04 14:46:40|3421.5|3420.5|3422.5|3421.5|3422.5|3422|3421.5|3420.5|2662
1646405210000|2022-03-04 14:46:50|3423|3422|3423.5|3422.5|3423.5|3422.5|3423|3421.5|1184
1646405220000|2022-03-04 14:47:00|3423|3422|3421.5|3420.5|3423|3422|3420.5|3419.5|7861
1646405230000|2022-03-04 14:47:10|3421|3420|3421.5|3420|3423|3421.5|3420|3419.5|9736
1646405240000|2022-03-04 14:47:20|3420.5|3419.5|3422.5|3421.5|3423|3421.5|3420.5|3419.5|3037
1646405250000|2022-03-04 14:47:30|3423|3422|3424|3423|3424.5|3423.5|3423|3421.5|2960
1646405260000|2022-03-04 14:47:40|3423.5|3422.5|3424.5|3423.5|3424.5|3424|3423.5|3422.5|768
1646405270000|2022-03-04 14:47:50|3425|3424|3425|3424|3425.5|3424.5|3425|3424|420
1646405280000|2022-03-04 14:48:00|3425.5|3424.5|3428.5|3427|3428.5|3427.5|3425.5|3424.5|2526
1646405290000|2022-03-04 14:48:10|3429|3427.5|3428.5|3428|3429|3428|3428.5|3427|2491
1646405300000|2022-03-04 14:48:20|3429||3429||3429||3429||1870
1646405310000|2022-03-04 14:48:30||3428.5||3428||3428.5||3428|85
1646405320000|2022-03-04 14:48:40|3428.5|3427.5|3431|3429.5|3431.5|3430.5|3428|3427.5|3422
1646405330000|2022-03-04 14:48:50|3430.5|3429|3427|3426|3430.5|3429.5|3426|3424.5|7785
1646405340000|2022-03-04 14:49:00|3426.5|3425.5|3427|3425.5|3428|3427.5|3424.5|3423.5|24965
1646405350000|2022-03-04 14:49:10|3426.5|3425|3428|3427.5|3429.5|3428.5|3425.5|3424|5921
1646405360000|2022-03-04 14:49:20|3427.5|3426.5|3428|3426.5|3428.5|3427.5|3427.5|3426.5|293
1646405370000|2022-03-04 14:49:30|3427.5|3427|3425|3424|3428|3427.5|3425|3424|980
1646405380000|2022-03-04 14:49:40|3424.5|3423.5|3424|3422.5|3424.5|3423.5|3423.5|3422|2107
1646405390000|2022-03-04 14:49:50|3423.5|3422|3423.5|3422.5|3423.5|3422.5|3423|3421|1132
1646405400000|2022-03-04 14:50:00|3424|3423|3425|3424|3425.5|3424.5|3424|3422.5|1750
1646405410000|2022-03-04 14:50:10|3424.5|3423.5|3425.5|3423.5|3425.5|3425|3424|3422.5|2658
1646405420000|2022-03-04 14:50:20|3425|3424|3425|3423.5|3425.5|3424|3424.5|3423.5|1397
1646405430000|2022-03-04 14:50:30|3425.5|3424|3426.5|3425.5|3427|3426|3425.5|3424|1372
1646405440000|2022-03-04 14:50:40|3427|3426|3426.5|3425.5|3427|3426|3426.5|3425.5|1431
1646405450000|2022-03-04 14:50:50|3426|3424.5|3427|3426|3427|3426|3426|3424.5|1082
1646405460000|2022-03-04 14:51:00|3426.5|3425.5|3424.5|3423.5|3427|3426.5|3424.5|3423.5|6717
1646405470000|2022-03-04 14:51:10|3424|3423|3424|3423.5|3424.5|3423.5|3422.5|3422|1922
1646405480000|2022-03-04 14:51:20|3424.5|3423|3425.5|3424|3425.5|3424|3424|3422.5|2468
1646405490000|2022-03-04 14:51:30|3425|3424.5|3425.5|3424.5|3425.5|3424.5|3425|3424|637
1646405500000|2022-03-04 14:51:40|3425|3424|3424.5|3423.5|3425|3424.5|3424|3423|1866
1646405510000|2022-03-04 14:51:50|3425|3423|3424.5|3423|3425.5|3424.5|3424.5|3423|2470
1646405520000|2022-03-04 14:52:00|3423.5|3422.5|3425|3424.5|3425|3424.5|3423|3422.5|2877
1646405530000|2022-03-04 14:52:10|3425.5|3425|3425.5|3424.5|3425.5|3425|3425.5|3424.5|767
1646405540000|2022-03-04 14:52:20||3424||3424||3424.5||3424|92
1646405550000|2022-03-04 14:52:30|||||||||10
1646405560000|2022-03-04 14:52:40|3424.5|3423.5|3424|3422.5|3424.5|3423.5|3424|3422.5|185
1646405570000|2022-03-04 14:52:50|3423.5|3423|3421.5|3420.5|3423.5|3423.5|3421.5|3420|8061
1646405580000|2022-03-04 14:53:00|3422|3421|3424|3422.5|3424|3423|3422|3420.5|5152
1646405590000|2022-03-04 14:53:10|3424.5|3423.5|3426|3424.5|3426.5|3425.5|3424.5|3423|3398
1646405600000|2022-03-04 14:53:20|3425.5|3424|3425.5|3424.5|3425.5|3424.5|3425|3424|867
1646405610000|2022-03-04 14:53:30|3425|3424|3425.5|3424.5|3425.5|3424.5|3425|3424|636
1646405620000|2022-03-04 14:53:40|3426|3425|3424.5|3423.5|3426|3425.5|3424.5|3423.5|2609
1646405630000|2022-03-04 14:53:50|3424|3423|3424|3423|3424|3423.5|3423.5|3422.5|644
1646405640000|2022-03-04 14:54:00|3423.5|3422.5|3423|3422|3423.5|3422.5|3422.5|3421.5|1261
1646405650000|2022-03-04 14:54:10|3423.5|3422.5|3424.5|3423.5|3424.5|3424|3423|3422|5762
1646405660000|2022-03-04 14:54:20|3425|3424.5|3422|3420.5|3425|3424.5|3421.5|3420.5|6498
1646405670000|2022-03-04 14:54:30|3421.5|3420|3421|3420|3421.5|3420|3420.5|3420|787
1646405680000|2022-03-04 14:54:40|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|374
1646405690000|2022-03-04 14:54:50|3420|3419|3420|3419|3420.5|3420|3419.5|3418|10044
1646405700000|2022-03-04 14:55:00|3419.5|3418.5|3420.5|3419|3420.5|3419.5|3419|3418.5|4725
1646405710000|2022-03-04 14:55:10|3419.5|3419.5|3420.5|3419|3420.5|3419.5|3419.5|3419|489
1646405720000|2022-03-04 14:55:20|3420|3418.5|3419|3418|3420|3418.5|3418.5|3417.5|806
1646405730000|2022-03-04 14:55:30|3419.5|3418.5|3419.5|3418.5|3420.5|3419.5|3419.5|3418|1873
1646405740000|2022-03-04 14:55:40|3419|3418|3417.5|3417|3419|3418|3417.5|3417|746
1646405750000|2022-03-04 14:55:50|3417|3416.5|3415.5|3414|3417.5|3416.5|3415.5|3414|3328
1646405760000|2022-03-04 14:56:00|3416|3413.5|3416.5|3415.5|3417|3416.5|3415.5|3413.5|7101
1646405770000|2022-03-04 14:56:10|3417|3416|3420.5|3419|3420.5|3419|3417|3416|3374
1646405780000|2022-03-04 14:56:20|3421|3419.5|3421.5|3420|3421.5|3421|3420.5|3419|5288
1646405790000|2022-03-04 14:56:30|3421|3420.5|3421|3420|3421|3421|3421|3420|548
1646405800000|2022-03-04 14:56:40|3421.5|3420.5|3422|3421|3422|3421|3421.5|3420|850
1646405810000|2022-03-04 14:56:50||3421.5||3421||3421.5||3421|722
1646405820000|2022-03-04 14:57:00|3422.5|3421.5|3423.5|3422.5|3424.5|3423.5|3422.5|3421.5|4041
1646405830000|2022-03-04 14:57:10|3423|3422|3424.5|3423|3424.5|3424|3422.5|3422|1275
1646405840000|2022-03-04 14:57:20|3425|3424|3423.5|3422.5|3425|3424|3423.5|3422.5|1662
1646405850000|2022-03-04 14:57:30|3424|3423|3424.5|3423|3426.5|3425.5|3424|3423|5696
1646405860000|2022-03-04 14:57:40|3424|3422.5|3422|3420.5|3424|3422.5|3422|3420.5|3568
1646405870000|2022-03-04 14:57:50|3422.5|3421|3424.5|3423.5|3425|3424|3422.5|3421|3520
1646405880000|2022-03-04 14:58:00|3425|3424|3427.5|3426.5|3428|3426.5|3425|3424|4802
1646405890000|2022-03-04 14:58:10|3427|3427|3429.5|3428.5|3430|3429|3427|3427|5185
1646405900000|2022-03-04 14:58:20|3430|3429|3426.5|3426|3430|3429.5|3426.5|3426|5579
1646405910000|2022-03-04 14:58:30|3427.5|3426.5|3429|3428|3429|3428|3427.5|3426.5|6182
1646405920000|2022-03-04 14:58:40|3428.5|3427.5|3428.5|3428|3429|3428.5|3428.5|3427.5|2285
1646405930000|2022-03-04 14:58:50|3428|3427.5|3426.5|3425.5|3428|3427.5|3426|3425.5|4878
1646405940000|2022-03-04 14:59:00|3427|3426|3426.5|3426|3428|3427|3426.5|3425.5|4271
1646405950000|2022-03-04 14:59:10|3426|3425.5|3428|3427|3428|3427.5|3426|3425|1822
1646405960000|2022-03-04 14:59:20|3427.5|3426.5|3428.5|3427|3428.5|3427.5|3427.5|3426.5|1910
1646405970000|2022-03-04 14:59:30|3429|3427.5|3429|3428|3429.5|3428|3429|3427|371
1646405980000|2022-03-04 14:59:40|3428.5|3428.5|3429|3428.5|3429|3428.5|3428.5|3428.5|88
1646405990000|2022-03-04 14:59:50|3429.5|3429|3430|3428.5|3430.5|3429|3429.5|3428.5|4373
1646406000000|2022-03-04 15:00:00|3430.5|3429|3431|3430|3431.5|3430.5|3430.5|3429|1722
1646406010000|2022-03-04 15:00:10|3431.5|3430.5|3433.5|3432.5|3433.5|3432.5|3431.5|3430|2180
1646406020000|2022-03-04 15:00:20|3433|3432|3432|3430.5|3433|3432.5|3431|3430.5|3079
1646406030000|2022-03-04 15:00:30|3431.5|3431|3430.5|3429|3432.5|3431|3430.5|3429|2847
1646406040000|2022-03-04 15:00:40|3431|3429.5|3432.5|3431.5|3432.5|3431.5|3429.5|3429|1794
1646406050000|2022-03-04 15:00:50|3433|3432|3433|3431.5|3433|3432|3432|3430.5|4073
1646406060000|2022-03-04 15:01:00|3432.5|3432|3434.5|3433|3434.5|3433.5|3432.5|3431.5|1497
1646406070000|2022-03-04 15:01:10|3435|3433.5|3435.5|3434|3436|3434.5|3435|3433.5|603
1646406080000|2022-03-04 15:01:20|3436|3434.5|3436.5|3435|3436.5|3435|3436|3434|145
1646406090000|2022-03-04 15:01:30|3437|3435.5|3437|3435.5|3438|3436.5|3436.5|3435.5|728
1646406100000|2022-03-04 15:01:40|3437.5|3436.5|3438|3436.5|3438|3437|3437.5|3436.5|533
1646406110000|2022-03-04 15:01:50|3437.5|3437|3438|3437|3438|3437.5|3437.5|3436.5|1736
1646406120000|2022-03-04 15:02:00|3438.5|3437.5|3439|3438|3440|3438.5|3438.5|3437.5|925
1646406130000|2022-03-04 15:02:10|3439.5|3438.5|3439|3437.5|3439.5|3438.5|3439|3437.5|785
1646406140000|2022-03-04 15:02:20||3438||3437.5||3438.5||3437.5|602
1646406150000|2022-03-04 15:02:30|3438.5|3438|3438.5|3438|3438.5|3438.5|3438.5|3437.5|725
1646406160000|2022-03-04 15:02:40|3438|3437.5|3436.5|3436|3438|3437.5|3436.5|3435.5|2683
1646406170000|2022-03-04 15:02:50|3437|3435.5|3438|3437|3438|3437|3436.5|3435.5|1446
1646406180000|2022-03-04 15:03:00|3437.5|3436.5|3437|3436|3437.5|3437.5|3436.5|3436|2117
1646406190000|2022-03-04 15:03:10|3437.5|3436.5|3438|3437.5|3438|3437.5|3437.5|3436.5|1916
1646406200000|2022-03-04 15:03:20|3437.5|3436.5|3437|3436.5|3437.5|3436.5|3437|3435.5|1043
1646406210000|2022-03-04 15:03:30|3438|3436|3439|3438|3439|3438|3438|3436|3144
1646406220000|2022-03-04 15:03:40|3439.5|3437.5|3436|3435|3439.5|3438.5|3436|3435|5472
1646406230000|2022-03-04 15:03:50|3435|3434.5|3434|3433|3436|3434.5|3434|3433|1687
1646406240000|2022-03-04 15:04:00|3434.5|3433.5|3433.5|3433|3435|3434.5|3433.5|3432.5|10648
1646406250000|2022-03-04 15:04:10|3433|3432.5|3433|3432|3433|3432.5|3432.5|3431.5|5103
1646406270000|2022-03-04 15:04:30|3432.5|3432.5|3433|3432|3433|3432.5|3432|3431|1643
1646406280000|2022-03-04 15:04:40|3432.5|3431.5|3431.5|3430.5|3432.5|3431.5|3431.5|3430.5|4139
1646406290000|2022-03-04 15:04:50||3431||3430.5||3431||3430.5|243
1646406300000|2022-03-04 15:05:00|3431|3430|3430.5|3429.5|3431|3430.5|3430.5|3429.5|1950
1646406310000|2022-03-04 15:05:10|3430|3429|3430|3429|3430|3429|3429|3428|1983
1646406320000|2022-03-04 15:05:20|3430.5|3429.5|3429.5|3428.5|3430.5|3429.5|3429|3428.5|1959
1646406330000|2022-03-04 15:05:30|3430|3429|3430|3429|3430.5|3429.5|3430|3429|747
1646406340000|2022-03-04 15:05:40|3430.5|3429.5|3430|3428.5|3431|3430|3429|3427.5|4281
1646406350000|2022-03-04 15:05:50|3429.5|3429|3429|3428.5|3429.5|3429|3429|3428.5|94
1646406360000|2022-03-04 15:06:00|3429.5|3429|3431|3430|3431.5|3430|3429|3428.5|2034
1646406370000|2022-03-04 15:06:10|3431.5|3429.5|3430.5|3429.5|3431.5|3429.5|3430.5|3429.5|1405
1646406380000|2022-03-04 15:06:20||3430||3429.5||3430||3429.5|895
1646406390000|2022-03-04 15:06:30|3430|3429|3430.5|3429.5|3430.5|3429.5|3430|3429|4341
1646406400000|2022-03-04 15:06:40|3430|3429|3429.5|3428.5|3430|3429|3429|3428|3995
1646406410000|2022-03-04 15:06:50|3429|3429|3429.5|3428.5|3430|3429|3429|3428.5|4721
1646406420000|2022-03-04 15:07:00|3429|3428|3429|3428.5|3429.5|3428.5|3428.5|3428|1212
1646406430000|2022-03-04 15:07:10|3428.5|3428|3426.5|3425.5|3429|3428|3426.5|3425.5|9393
1646406440000|2022-03-04 15:07:20|||||||||76
1646406450000|2022-03-04 15:07:30|3426|3425|3426|3425|3426|3425.5|3426|3425|2607
1646406460000|2022-03-04 15:07:40|3425.5|3424.5|3424.5|3424|3426|3425.5|3424.5|3423.5|10738
1646406470000|2022-03-04 15:07:50|3425|3424.5|3425.5|3424|3425.5|3425|3425|3424|4239
1646406480000|2022-03-04 15:08:00|3425|3424.5|3424|3423|3425|3424.5|3424|3423|750
1646406490000|2022-03-04 15:08:10|3423.5|3422.5|3424|3423|3424|3423|3423.5|3422.5|1458
1646406500000|2022-03-04 15:08:20|3423.5|3422.5|3423|3421.5|3423.5|3422.5|3422.5|3421|871
1646406510000|2022-03-04 15:08:30|3422.5|3422|3423.5|3423|3423.5|3423|3422.5|3421.5|1393
1646406520000|2022-03-04 15:08:40|3424|3423.5|3424.5|3423.5|3425|3424|3424|3423.5|450
1646406540000|2022-03-04 15:09:00|3424|3423|3424|3423.5|3424.5|3423.5|3424|3423|3823
1646406550000|2022-03-04 15:09:10|3424.5||3424.5||3424.5||3424||134
1646406560000|2022-03-04 15:09:20|3424||3424||3424||3424||388
1646406570000|2022-03-04 15:09:30|3423.5|3423|3422.5|3421.5|3423.5|3423|3422.5|3421.5|4305
1646406580000|2022-03-04 15:09:40|3422|3421|3422.5|3421.5|3423|3422|3422|3421|2032
1646406590000|2022-03-04 15:09:50|3423|3422|3422.5|3421.5|3424.5|3423|3422.5|3421.5|10582
1646406600000|2022-03-04 15:10:00|3423|3422|3424.5|3424|3424.5|3424|3422.5|3422|3512
1646406610000|2022-03-04 15:10:10|3425|3424.5|3424.5|3423.5|3426|3425|3424|3423.5|2808
1646406620000|2022-03-04 15:10:20|3424|3423|3422.5|3421.5|3424|3423.5|3422.5|3421.5|4840
1646406630000|2022-03-04 15:10:30|3422|3421|3421.5|3421|3422|3421|3421|3420|3276
1646406640000|2022-03-04 15:10:40|3421|3420.5|3422|3421|3422|3421|3420.5|3420|7754
1646406650000|2022-03-04 15:10:50|3422.5|3421.5|3423|3422|3423.5|3423|3422.5|3421.5|1887
1646406660000|2022-03-04 15:11:00|3422.5|3422.5|3421.5|3421|3422.5|3422.5|3421.5|3420.5|2530
1646406670000|2022-03-04 15:11:10|3422|3420.5|3422.5|3421|3422.5|3421|3422|3420.5|797
1646406680000|2022-03-04 15:11:20|3423|3421.5|3423.5|3422.5|3423.5|3422.5|3423|3421.5|1618
1646406690000|2022-03-04 15:11:30|3424|3422|3424|3423|3424.5|3423.5|3424|3422|583
1646406700000|2022-03-04 15:11:40|3423.5|3422.5|3424|3423.5|3424|3423.5|3423.5|3422.5|613
1646406710000|2022-03-04 15:11:50|3423.5|3422.5|3424|3423|3424.5|3423.5|3423.5|3422.5|1104
1646406720000|2022-03-04 15:12:00|3423.5|3422.5|3424.5|3423.5|3424.5|3424|3423.5|3422|2249
1646406730000|2022-03-04 15:12:10|3425|3424|3424.5|3423.5|3425.5|3424.5|3424.5|3423.5|421
1646406740000|2022-03-04 15:12:20|3425|3424|3425|3424|3425.5|3424|3424.5|3423.5|253
1646406750000|2022-03-04 15:12:30|3425.5|3424.5|3425.5|3424.5|3425.5|3424.5|3425|3424|139
1646406760000|2022-03-04 15:12:40|||||||||266
1646406770000|2022-03-04 15:12:50|3425|3424|3425|3424|3425|3424|3424.5|3423.5|1197
1646406780000|2022-03-04 15:13:00|3425.5|3424.5|3422.5|3421.5|3425.5|3424.5|3421.5|3421|8020
1646406790000|2022-03-04 15:13:10|3423|3422|3423.5|3422.5|3423.5|3423|3423|3422|973
1646406800000|2022-03-04 15:13:20|3424|3423|3424.5|3423|3424.5|3423.5|3423.5|3422.5|1539
1646406810000|2022-03-04 15:13:30|3424|3422.5|3423.5|3422.5|3424|3422.5|3423.5|3422|796
1646406820000|2022-03-04 15:13:40|3424|3423|3424.5|3423.5|3424.5|3423.5|3423.5|3422.5|257
1646406830000|2022-03-04 15:13:50|3424|3423|3424|3423.5|3424|3423.5|3424|3423|954
1646406840000|2022-03-04 15:14:00|3423.5|3423|3423.5|3422.5|3423.5|3423|3423|3422|868
1646406850000|2022-03-04 15:14:10|3424|3423|3425|3423.5|3425|3424.5|3424|3423|1102
1646406860000|2022-03-04 15:14:20|3424.5|3424|3424.5|3423.5|3424.5|3424|3424.5|3423|5
1646406870000|2022-03-04 15:14:30|3423.5|3424|3424.5|3423|3424.5|3424|3423.5|3423|1171
1646406880000|2022-03-04 15:14:40|3425|3423.5|3425|3423.5|3425|3424|3424.5|3423.5|371
1646406890000|2022-03-04 15:14:50|3424.5|3423|3425|3423.5|3425|3423.5|3424|3422.5|1355
1646406900000|2022-03-04 15:15:00|3424.5|3424|3424.5|3423|3424.5|3424|3424|3423|709
1646406910000|2022-03-04 15:15:10|3424|3423.5|3425|3424|3425|3424.5|3424|3423|597
1646406920000|2022-03-04 15:15:20|3426|3424.5|3425.5|3424|3426|3425|3425.5|3424|255
1646406930000|2022-03-04 15:15:30||3424.5||3424||3424.5||3424|263
1646406940000|2022-03-04 15:15:40|3426|3424.5|3426|3425|3426|3425.5|3426|3424|1512
1646406950000|2022-03-04 15:15:50|3425.5|3424.5|3424.5|3423.5|3425.5|3424.5|3424.5|3423.5|925
1646406960000|2022-03-04 15:16:00|3424|3423|3425.5|3424.5|3425.5|3424.5|3423.5|3422.5|2578
1646406970000|2022-03-04 15:16:10|3426|3425|3427|3425.5|3427|3426|3426|3425|646
1646406980000|2022-03-04 15:16:20|3426.5|3426|3427|3426|3427.5|3427|3426.5|3426|1397
1646406990000|2022-03-04 15:16:30|3426.5|3425.5|3423.5|3422.5|3426.5|3425.5|3423.5|3422.5|1179
1646407000000|2022-03-04 15:16:40|3424|3423|3423.5|3422.5|3424|3423|3423.5|3422.5|629
1646407010000|2022-03-04 15:16:50|3424|3423|3425.5|3424.5|3426|3425|3424|3423|5586
1646407020000|2022-03-04 15:17:00|3426|3424|3426.5|3425.5|3426.5|3425.5|3425.5|3424|1819
1646407030000|2022-03-04 15:17:10|3427|3426|3429|3428.5|3429|3428.5|3427|3425.5|687
1646407040000|2022-03-04 15:17:20|3429.5|3428|3429|3428|3429.5|3428.5|3429|3427.5|870
1646407050000|2022-03-04 15:17:30|3429.5|3428.5|3432|3431|3432|3431.5|3429.5|3428.5|418
1646407060000|2022-03-04 15:17:40|3432.5|3431.5|3435|3434|3435|3434.5|3432|3431.5|3595
1646407070000|2022-03-04 15:17:50|3435.5|3434.5|3435.5|3434.5|3436|3435|3435|3434.5|4838
1646407080000|2022-03-04 15:18:00|3435|3434|3436|3434.5|3436|3435|3434|3433|2056
1646407090000|2022-03-04 15:18:10|3436.5|3435|3438.5|3437|3439|3437.5|3436.5|3435|2602
1646407100000|2022-03-04 15:18:20|3439|3437.5|3439.5|3438.5|3440|3439|3439|3437.5|1350
1646407110000|2022-03-04 15:18:30|3439|3438|3438.5|3437|3439.5|3438.5|3438.5|3437|1239
1646407120000|2022-03-04 15:18:40|3438|3436.5|3438.5|3437|3438.5|3437.5|3437|3436.5|3689
1646407130000|2022-03-04 15:18:50|3438|3436.5|3435.5|3434.5|3438|3436.5|3435|3434|2653
1646407140000|2022-03-04 15:19:00|3436|3434|3435|3434|3436|3434.5|3435|3434|2135
1646407150000|2022-03-04 15:19:10|3434.5|3433.5|3433|3431.5|3434.5|3433.5|3433|3431.5|663
1646407160000|2022-03-04 15:19:20|3433.5|3432|3433|3431.5|3434|3432.5|3433|3431.5|335
1646407170000|2022-03-04 15:19:30|3432.5|3431|3431|3430|3432.5|3431|3430.5|3429.5|1273
1646407180000|2022-03-04 15:19:40|3431.5|3430.5|3434|3432.5|3434|3433|3431|3430|1082
1646407190000|2022-03-04 15:19:50|3433.5|3432|3433|3431.5|3435|3434|3432.5|3431.5|2148
1646407200000|2022-03-04 15:20:00|3433.5|3432|3433|3431.5|3433.5|3432.5|3432.5|3431.5|1739
1646407210000|2022-03-04 15:20:10|3432.5|3432|3431.5|3430.5|3433.5|3432.5|3431.5|3430.5|2624
1646407220000|2022-03-04 15:20:20|3432|3431|3432|3430.5|3432|3431|3430.5|3429.5|1171
1646407230000|2022-03-04 15:20:30|3431.5|3431|3432|3431|3432|3431.5|3431|3430|322
1646407240000|2022-03-04 15:20:40|3432.5|3431.5|3433|3432|3433|3432|3432.5|3431.5|61
1646407250000|2022-03-04 15:20:50|3433.5|3432.5|3433|3432|3434|3433|3433|3432|2459
1646407260000|2022-03-04 15:21:00|3432.5|3431.5|3434|3433|3434|3433|3432|3430.5|2949
1646407270000|2022-03-04 15:21:10|3434.5|3433.5|3435|3433.5|3435|3434|3434.5|3433.5|229
1646407280000|2022-03-04 15:21:20|3434.5|3433|3434|3432.5|3434.5|3433|3433|3431.5|1056
1646407290000|2022-03-04 15:21:30|3433.5|3433|3433.5|3432.5|3433.5|3433|3433|3432.5|291
1646407300000|2022-03-04 15:21:40|3433|3432|3432.5|3432|3433|3432|3431.5|3430.5|2381
1646407310000|2022-03-04 15:21:50|3433.5|3432.5|3432.5|3431.5|3434|3433|3432.5|3431.5|2583
1646407320000|2022-03-04 15:22:00|3432|3431|3433|3431.5|3433.5|3432.5|3431.5|3430.5|5353
1646407330000|2022-03-04 15:22:10|3432.5|3432|3432|3431|3433|3432|3431.5|3430.5|3681
1646407340000|2022-03-04 15:22:20|3432.5|3431.5|3432|3431|3433|3432|3431.5|3430.5|1000
1646407350000|2022-03-04 15:22:30|3432.5|3430.5|3432.5|3432|3432.5|3432|3430.5|3430|2430
1646407360000|2022-03-04 15:22:40|3432|3431.5|3433|3432|3433|3432|3432|3431|2367
1646407370000|2022-03-04 15:22:50|3432.5|3431.5|3432.5|3431|3433|3431.5|3432.5|3431|1173
1646407380000|2022-03-04 15:23:00|3433|3431.5|3434.5|3433.5|3434.5|3433.5|3433|3431.5|1091
1646407390000|2022-03-04 15:23:10|3435|3434|3435.5|3434.5|3436|3435|3435|3433.5|757
1646407400000|2022-03-04 15:23:20|||||||||93
1646407410000|2022-03-04 15:23:30|3435||3435.5||3435.5||3435||0
1646407420000|2022-03-04 15:23:40|3435|3434|3436|3435|3436.5|3436|3434.5|3433.5|2407
1646407430000|2022-03-04 15:23:50|3435.5|3435.5|3435.5|3434|3436|3435.5|3435|3434|3767
1646407440000|2022-03-04 15:24:00|3435|3434.5|3435|3434.5|3435.5|3434.5|3435|3434|2015
1646407450000|2022-03-04 15:24:10|3435.5|3435|3438|3437|3438|3437|3435.5|3435|2044
1646407460000|2022-03-04 15:24:20||3436.5||3437||3437||3436.5|552
1646407470000|2022-03-04 15:24:30|3438.5|3437.5|3438.5|3437.5|3438.5|3437.5|3437|3435.5|3796
1646407480000|2022-03-04 15:24:40|3439|3438|3439|3438|3439|3438|3439|3438|27
1646407490000|2022-03-04 15:24:50|3439.5|3438.5|3439.5|3438|3440|3438.5|3439|3438|839
1646407500000|2022-03-04 15:25:00|3439|3437.5|3439.5|3438.5|3440.5|3439.5|3438.5|3437.5|872
1646407510000|2022-03-04 15:25:10|3439|3438|3437|3435.5|3439|3438|3437|3435.5|6322
1646407520000|2022-03-04 15:25:20|3437.5|3436|3438.5|3437.5|3438.5|3437.5|3437.5|3436|1230
1646407530000|2022-03-04 15:25:30|3439|3438|3438|3437|3439|3438|3437|3436.5|1986
1646407540000|2022-03-04 15:25:40|3437.5|3436.5|3437.5|3436.5|3437.5|3436.5|3437|3435.5|1847
1646407550000|2022-03-04 15:25:50|3437|3436|3436.5|3435.5|3437|3436|3436.5|3435.5|1746
1646407560000|2022-03-04 15:26:00|3437|3436|3438|3437|3438|3437|3437|3436|1823
1646407570000|2022-03-04 15:26:10|3437.5|3436.5|3438|3436.5|3438|3437|3437.5|3436|127
1646407580000|2022-03-04 15:26:20|3438.5|3437|3438.5|3437.5|3438.5|3437.5|3438.5|3437|109
1646407590000|2022-03-04 15:26:30|3438|3437|3438.5|3437.5|3439.5|3438.5|3437.5|3436.5|1783
1646407600000|2022-03-04 15:26:40|3439|3438|3437.5|3436.5|3439|3438|3437.5|3436|4181
1646407620000|2022-03-04 15:27:00|3438|3437|3438|3437|3438|3437|3438|3437|1843
1646407630000|2022-03-04 15:27:10|3438.5|3437.5|3437|3436|3439|3438|3437|3436|3623
1646407640000|2022-03-04 15:27:20|3437.5|3436.5|3438.5|3437.5|3438.5|3437.5|3437|3436|2753
1646407650000|2022-03-04 15:27:30||3438||3437.5||3438||3437.5|258
1646407660000|2022-03-04 15:27:40|3439|3438|3438|3436.5|3439.5|3438.5|3438|3436.5|571
1646407670000|2022-03-04 15:27:50|3437.5|3436|3437.5|3436.5|3437.5|3436.5|3437.5|3436|2970
1646407680000|2022-03-04 15:28:00|3437|3436|3437.5|3436.5|3437.5|3436.5|3435.5|3434.5|3721
1646407690000|2022-03-04 15:28:10||3436||3436||3436.5||3436|0
1646407700000|2022-03-04 15:28:20|3437|3435.5|3436.5|3435.5|3437|3435.5|3435|3434|50466
1646407710000|2022-03-04 15:28:30|||||||||511
1646407720000|2022-03-04 15:28:40||3435||3435.5||3436||3435|323
1646407730000|2022-03-04 15:28:50|3436|3435|3435|3433.5|3436.5|3435|3434.5|3433|3056
1646407740000|2022-03-04 15:29:00|3434.5|3433|3434.5|3433|3435|3434|3434|3433|2811
1646407750000|2022-03-04 15:29:10|3435|3433.5|3434|3433|3435.5|3434.5|3433.5|3433|2618
1646407760000|2022-03-04 15:29:20|3433.5|3432.5|3434.5|3433.5|3435|3433.5|3433|3432.5|1431
1646407770000|2022-03-04 15:29:30|3435|3434|3435.5|3434|3436.5|3435.5|3435|3434|1948
1646407780000|2022-03-04 15:29:40|3435|3434.5|3435.5|3434.5|3436|3435|3435|3434|2434
1646407790000|2022-03-04 15:29:50|3436|3434|3436|3435|3436|3435|3436|3434|673
1646407800000|2022-03-04 15:30:00|3436.5|3435.5|3437.5|3436.5|3437.5|3436.5|3436|3435|5184
1646407810000|2022-03-04 15:30:10|3438|3437|3437.5|3436.5|3438.5|3437.5|3437.5|3436.5|1733
1646407820000|2022-03-04 15:30:20|3437|3436|3435.5|3434.5|3437.5|3436.5|3435.5|3434.5|5341
1646407830000|2022-03-04 15:30:30|3436|3435|3436|3435|3436|3435|3436|3434.5|1222
1646407840000|2022-03-04 15:30:40|3435|3434.5|3435.5|3434|3436|3434.5|3435|3434|1554
1646407850000|2022-03-04 15:30:50|||||||||73
1646407860000|2022-03-04 15:31:00|3435|3434.5|3434.5|3434|3435|3434.5|3434.5|3434|988
1646407870000|2022-03-04 15:31:10|3435|3434.5|3435.5|3434.5|3435.5|3434.5|3435|3434|2813
1646407880000|2022-03-04 15:31:20|3436|3435|3438|3436.5|3438|3437|3436|3435|605
1646407890000|2022-03-04 15:31:30|3438.5|3437|3438|3437|3438.5|3438|3437.5|3436.5|975
1646407900000|2022-03-04 15:31:40|3437|3436.5|3437|3436|3438|3437|3437|3436|900
1646407910000|2022-03-04 15:31:50|3436.5|3435.5|3436.5|3435.5|3436.5|3435.5|3436.5|3435.5|487
1646407920000|2022-03-04 15:32:00|3436|3436|3435.5|3434.5|3436|3436|3435|3433.5|5841
1646407930000|2022-03-04 15:32:10|3435|3434|3435|3434|3435|3434|3434|3433|9190
1646407940000|2022-03-04 15:32:20|3435.5|3433.5|3435.5|3434.5|3435.5|3435|3435.5|3433.5|1
1646407950000|2022-03-04 15:32:30|3435|3434|3434|3433|3435|3434|3434|3433|1481
1646407960000|2022-03-04 15:32:40|3434.5|3433.5|3434.5|3433|3434.5|3434|3434|3433|1787
1646407970000|2022-03-04 15:32:50|3434|3433.5|3434|3433|3434|3433.5|3433.5|3432.5|1302
1646407980000|2022-03-04 15:33:00||3432.5||3432.5||3433||3432.5|460
1646407990000|2022-03-04 15:33:10|3434.5|3433|3435.5|3434.5|3435.5|3434.5|3434.5|3433|1709
1646408000000|2022-03-04 15:33:20|3436|3435|3436.5|3435.5|3436.5|3436|3436|3435|457
1646408010000|2022-03-04 15:33:30|3437|3436|3437.5|3436.5|3439|3438|3437|3436|4739
1646408020000|2022-03-04 15:33:40|3438|3437|3439|3438|3439|3438|3437|3436|7757
1646408030000|2022-03-04 15:33:50|3439.5|3438.5|3439.5|3438|3440|3439|3439.5|3438|185
1646408040000|2022-03-04 15:34:00|3439|3437.5|3438.5|3437.5|3439|3438|3437|3436|2285
1646408050000|2022-03-04 15:34:10|3438|3437|3436.5|3435.5|3438|3437|3436.5|3435.5|49515
1646408070000|2022-03-04 15:34:30|3437|3436|3436|3434.5|3437|3436|3435|3434|4259
1646408080000|2022-03-04 15:34:40|3435.5|3434|3434|3433|3435.5|3434|3434|3433|739
1646408090000|2022-03-04 15:34:50||3433.5||3433||3433.5||3433|320
1646408100000|2022-03-04 15:35:00|3434.5|3433.5|3434|3433|3435|3434|3433.5|3433|3412
1646408110000|2022-03-04 15:35:10|3433.5|3433.5|3436|3435|3437|3436|3433.5|3433|2764
1646408120000|2022-03-04 15:35:20|3436.5|3435.5|3437|3436|3438|3437|3436|3435|8038
1646408130000|2022-03-04 15:35:30|3436.5|3435.5|3438.5|3437.5|3438.5|3437.5|3436.5|3435.5|5025
1646408140000|2022-03-04 15:35:40|3438|3437|3440|3439|3440.5|3439.5|3437|3436.5|3777
1646408150000|2022-03-04 15:35:50|3439.5|3438.5|3440.5|3439.5|3441|3440|3439.5|3438.5|3434
1646408160000|2022-03-04 15:36:00|3441|3440|3443|3442|3443|3442.5|3441|3440|3319
1646408170000|2022-03-04 15:36:10|3442.5|3441.5|3444.5|3443.5|3444.5|3443.5|3442|3441|1185
1646408180000|2022-03-04 15:36:20|3445|3443|3447.5|3446|3447.5|3446|3445|3443|162
1646408190000|2022-03-04 15:36:30|3447|3446.5|3445|3443.5|3447.5|3446.5|3444|3443|3155
1646408200000|2022-03-04 15:36:40|3444.5|3443|3444|3442.5|3445|3443.5|3443.5|3442|959
1646408210000|2022-03-04 15:36:50|3443.5|3442|3439.5|3438.5|3443.5|3442.5|3439.5|3438.5|1899
1646408220000|2022-03-04 15:37:00|3439|3439|3438|3437|3439|3439|3438|3437|2058
1646408230000|2022-03-04 15:37:10|3437.5|3436.5|3437.5|3436|3438.5|3437.5|3437|3435.5|958
1646408240000|2022-03-04 15:37:20|3437|3436.5|3438.5|3437|3438.5|3437|3436.5|3435.5|295
1646408250000|2022-03-04 15:37:30|3438|3437.5|3438.5|3437.5|3439|3438|3437.5|3437|863
1646408260000|2022-03-04 15:37:40|3438|3437|3438|3437|3438.5|3437.5|3437.5|3437|0
1646408270000|2022-03-04 15:37:50|3438.5|3437.5|3438.5|3437.5|3438.5|3437.5|3438|3437|38
1646408280000|2022-03-04 15:38:00|3439|3438|3438.5|3437|3439.5|3438|3438|3437|1932
1646408290000|2022-03-04 15:38:10|3438|3437.5|3439|3438|3439|3438|3438|3437|575
1646408300000|2022-03-04 15:38:20|3440|3437.5|3439|3438|3440|3439|3438.5|3437|1087
1646408310000|2022-03-04 15:38:30|3439.5|3438.5|3440|3438.5|3440|3438.5|3438|3437.5|1073
1646408320000|2022-03-04 15:38:40|3440.5|3439|3439.5|3438.5|3440.5|3439.5|3439|3438|827
1646408330000|2022-03-04 15:38:50|3439|3438|3440.5|3439|3440.5|3439.5|3439|3438|1297
1646408340000|2022-03-04 15:39:00|3441|3439.5|3442|3441|3442|3441|3441|3439.5|1151
1646408350000|2022-03-04 15:39:10|3441.5|3440|3443.5|3442|3443.5|3442.5|3441|3439.5|5431
1646408360000|2022-03-04 15:39:20|3443|3442.5|3445|3443.5|3445|3443.5|3443|3442|1708
1646408370000|2022-03-04 15:39:30|3444.5|3443|3443.5|3442.5|3444.5|3443.5|3443|3442.5|990
1646408380000|2022-03-04 15:39:40|3443|3442|3441|3440|3443|3442|3440.5|3439.5|3044
1646408390000|2022-03-04 15:39:50|3441.5|3440.5|3442|3440.5|3442.5|3441.5|3441.5|3440.5|178
1646408400000|2022-03-04 15:40:00|3441.5|3441|3440|3439.5|3442|3441|3440|3439|280
1646408410000|2022-03-04 15:40:10|3440.5|3440|3440|3438.5|3442|3440.5|3439.5|3438.5|1659
1646408420000|2022-03-04 15:40:20|3440.5|3439|3440|3438.5|3440.5|3439.5|3439.5|3438.5|1187
1646408430000|2022-03-04 15:40:30|3439.5|3438|3437|3436|3439.5|3438|3437|3435.5|1456
1646408440000|2022-03-04 15:40:40|3436.5|3435.5|3437|3436|3437|3436.5|3435.5|3435|5788
1646408450000|2022-03-04 15:40:50|3436.5|3435.5|3436|3435|3437|3435.5|3436|3435|3159
1646408460000|2022-03-04 15:41:00|3435.5|3434.5|3436.5|3435|3436.5|3435|3435|3434|4944
1646408470000|2022-03-04 15:41:10|3437|3435.5|3436.5|3435.5|3437|3436|3436|3435.5|1006
1646408480000|2022-03-04 15:41:20|3437|3436|3436.5|3435.5|3437|3436.5|3436|3435.5|1398
1646408490000|2022-03-04 15:41:30|3436|3435|3436|3434.5|3436|3435|3435|3434|4454
1646408500000|2022-03-04 15:41:40|3435.5|3434|3435|3434|3435.5|3434|3435|3434|147
1646408510000|2022-03-04 15:41:50|3435.5|3434.5|3436|3435|3436|3435|3435.5|3434.5|971
1646408520000|2022-03-04 15:42:00|3435.5|3434.5|3435|3434.5|3435.5|3435|3435|3434|1371
1646408530000|2022-03-04 15:42:10|3435.5|3435|3438|3437|3438|3437|3435|3434.5|10236
1646408540000|2022-03-04 15:42:20|3438.5|3437.5|3438|3437|3438.5|3437.5|3438|3437|224
1646408550000|2022-03-04 15:42:30|3437.5|3436.5|3437|3436|3437.5|3436.5|3437|3436|6056
1646408560000|2022-03-04 15:42:40|3437.5|3436.5|3434.5|3433.5|3437.5|3436.5|3434.5|3433.5|6631
1646408570000|2022-03-04 15:42:50|3434|3433|3433.5|3432|3434|3433|3433.5|3432|2574
1646408580000|2022-03-04 15:43:00|3433|3431.5|3432.5|3431.5|3433|3431.5|3431.5|3430|1895
1646408590000|2022-03-04 15:43:10|3432|3431|3432.5|3431|3432.5|3432|3431.5|3430.5|1971
1646408600000|2022-03-04 15:43:20|3432|3430.5|3432|3431|3432|3431|3431.5|3430|720
1646408610000|2022-03-04 15:43:30|3432.5|3431.5|3433.5|3432.5|3433.5|3432.5|3432.5|3431.5|353
1646408620000|2022-03-04 15:43:40|3434|3433|3434|3433|3435|3434|3434|3433|1911
1646408630000|2022-03-04 15:43:50|3433.5|3432.5|3433.5|3432.5|3434.5|3432.5|3433.5|3432.5|1844
1646408640000|2022-03-04 15:44:00|3434|3433|3432.5|3431.5|3434|3433|3432.5|3431.5|3973
1646408650000|2022-03-04 15:44:10|3433||3432.5||3433||3432.5||888
1646408660000|2022-03-04 15:44:20|3433|3432|3433.5|3432.5|3433.5|3433|3433|3432|599
1646408670000|2022-03-04 15:44:30|3434|3433|3434|3433|3434|3433.5|3434|3432.5|927
1646408680000|2022-03-04 15:44:40|3433.5|3432.5|3432.5|3431.5|3433.5|3432.5|3432.5|3431.5|555
1646408690000|2022-03-04 15:44:50|3433|3432|3434.5|3433.5|3434.5|3433.5|3433|3431.5|24959
1646408700000|2022-03-04 15:45:00|3434|3433|3435|3433.5|3435|3434|3433.5|3433|2229
1646408710000|2022-03-04 15:45:10|3434.5|3433|3437|3436|3437.5|3436.5|3434.5|3433|6560
1646408720000|2022-03-04 15:45:20|3437.5|3436.5|3437|3436|3438|3437.5|3436.5|3436|8538
1646408730000|2022-03-04 15:45:30|3436.5|3436.5|3437|3436|3437.5|3436.5|3436.5|3436|1446
1646408740000|2022-03-04 15:45:40|3437.5|3436.5|3437.5|3436|3437.5|3437|3437|3436|497
1646408750000|2022-03-04 15:45:50|3437|3435.5|3436|3435|3437|3436|3434.5|3433.5|6304
1646408760000|2022-03-04 15:46:00|3436.5|3435.5|3436.5|3435.5|3437|3436|3435.5|3434|5058
1646408770000|2022-03-04 15:46:10|3437|3436|3435|3434|3437.5|3436.5|3434|3433.5|3552
1646408780000|2022-03-04 15:46:20|3435.5||3435||3435.5||3435||254
1646408790000|2022-03-04 15:46:30|3434.5|3434.5|3434.5|3434|3435.5|3434.5|3434.5|3434|280
1646408800000|2022-03-04 15:46:40|||||||||649
1646408810000|2022-03-04 15:46:50|3434|3433.5|3433.5|3433|3434|3433.5|3433.5|3433|1098
1646408820000|2022-03-04 15:47:00|3434|3432.5|3432|3431.5|3434|3432.5|3432|3431.5|7735
1646408830000|2022-03-04 15:47:10|3431.5|3431|3432|3430.5|3432.5|3431.5|3431.5|3430.5|1670
1646408840000|2022-03-04 15:47:20|3431.5|3430|3430.5|3429.5|3431.5|3430.5|3430|3428.5|1102
1646408850000|2022-03-04 15:47:30|3430|3429|3429.5|3428.5|3430|3429|3429.5|3428|0
1646408860000|2022-03-04 15:47:40|3430|3429|3428|3427|3430.5|3429.5|3428|3426.5|1981
1646408870000|2022-03-04 15:47:50|3427.5|3426.5|3428.5|3427.5|3428.5|3427.5|3427|3426|1157
1646408880000|2022-03-04 15:48:00|3429|3428|3427.5|3426.5|3429|3428|3427|3426|5045
1646408890000|2022-03-04 15:48:10|3428|3427|3428.5|3427|3428.5|3427.5|3427.5|3426.5|1916
1646408900000|2022-03-04 15:48:20|3428|3426.5|3429.5|3428|3429.5|3428.5|3427|3426|1804
1646408910000|2022-03-04 15:48:30|3429|3427.5|3428|3427|3429|3428|3427.5|3426|7616
1646408920000|2022-03-04 15:48:40|3428.5|3427.5|3427|3425.5|3428.5|3427.5|3426.5|3425.5|2953
1646408930000|2022-03-04 15:48:50|3426.5|3425|3425|3424|3426.5|3425|3424.5|3423|5055
1646408940000|2022-03-04 15:49:00|3425.5|3423.5|3427|3426|3427.5|3426|3425|3423.5|3095
1646408950000|2022-03-04 15:49:10|3426.5|3425.5|3426.5|3425.5|3427.5|3426.5|3426.5|3425.5|775
1646408960000|2022-03-04 15:49:20|3427|3426|3427|3425.5|3427|3426|3426|3425.5|0
1646408970000|2022-03-04 15:49:30|3426.5|3425|3426.5|3425|3426.5|3425.5|3424.5|3423.5|3195
1646408980000|2022-03-04 15:49:40|3426|3425.5|3426.5|3425|3426.5|3425.5|3426|3425|1
1646408990000|2022-03-04 15:49:50|3426|3424.5|3426.5|3425.5|3426.5|3425.5|3425|3424.5|1248
1646409000000|2022-03-04 15:50:00|3426|3425|3425|3424.5|3426|3425|3424.5|3424|3075
1646409010000|2022-03-04 15:50:10|3425.5|3425|3427|3426|3427|3426|3425.5|3424.5|1310
1646409020000|2022-03-04 15:50:20|3426.5|3426.5|3428|3427|3428|3427|3426.5|3426|1113
1646409030000|2022-03-04 15:50:30|3428.5|3427.5|3428|3427|3428.5|3428|3428|3427|1365
1646409040000|2022-03-04 15:50:40|3428.5|3427.5|3429.5|3428.5|3429.5|3428.5|3428|3427.5|861
1646409050000|2022-03-04 15:50:50|3429|3429|3428.5|3428|3429|3429|3428.5|3428|61
1646409060000|2022-03-04 15:51:00|3429|3427.5|3429|3427.5|3429|3428|3429|3427|2056
1646409070000|2022-03-04 15:51:10|3428.5|3427|3427.5|3426|3428.5|3427|3427|3426|2299
1646409080000|2022-03-04 15:51:20|3427|3425.5|3426.5|3425|3427|3425.5|3426.5|3425|267
1646409090000|2022-03-04 15:51:30||3425.5||3425.5||3425.5||3425|625
1646409100000|2022-03-04 15:51:40|3427|3426|3426.5|3425.5|3427.5|3426|3426.5|3425.5|2964
1646409110000|2022-03-04 15:51:50|3425.5|3425|3426.5|3425.5|3427|3425.5|3425.5|3424.5|5038
1646409120000|2022-03-04 15:52:00|3427|3426|3426|3425|3427.5|3426.5|3426|3425|5211
1646409130000|2022-03-04 15:52:10|3427|3425.5|3427.5|3426.5|3427.5|3426.5|3426.5|3425.5|1364
1646409140000|2022-03-04 15:52:20|3428|3427|3428|3427|3428.5|3427.5|3427.5|3427|1052
1646409150000|2022-03-04 15:52:30|3428.5|3427.5|3428|3427|3429|3427.5|3428|3427|1628
1646409160000|2022-03-04 15:52:40|3428.5|3427.5|3427.5|3426.5|3428.5|3427.5|3427.5|3426.5|3955
1646409170000|2022-03-04 15:52:50||3427||3426.5||3427||3426.5|388
1646409180000|2022-03-04 15:53:00|3428|3427|3428.5|3427.5|3428.5|3427.5|3428|3427|4004
1646409190000|2022-03-04 15:53:10|3428|3427|3429|3428|3429|3428|3427.5|3426.5|872
1646409200000|2022-03-04 15:53:20|3429.5||3429||3429.5||3428.5||1057
1646409210000|2022-03-04 15:53:30|3429.5|3428.5|3430.5|3429.5|3430.5|3429.5|3429.5|3428.5|604
1646409220000|2022-03-04 15:53:40|3431|3430|3430|3429.5|3431.5|3430.5|3430|3429.5|3036
1646409230000|2022-03-04 15:53:50|3430.5|3429|3430.5|3429.5|3431|3429.5|3429.5|3428.5|2403
1646409240000|2022-03-04 15:54:00|||||||||1295
1646409250000|2022-03-04 15:54:10|3430|3429|3429|3427.5|3430|3429|3428|3426.5|1193
1646409260000|2022-03-04 15:54:20|3429.5|3428|3428.5|3427.5|3429.5|3428|3427.5|3426.5|2094
1646409270000|2022-03-04 15:54:30|3428||3428.5||3428.5||3428||1737
1646409280000|2022-03-04 15:54:40|3429|3428|3430|3429|3430|3429|3429|3428|1124
1646409290000|2022-03-04 15:54:50|3429.5|3428.5|3428.5|3427|3430|3428.5|3428|3427|4830
1646409300000|2022-03-04 15:55:00|3428|3426.5|3426.5|3425.5|3428|3426.5|3426.5|3425.5|655
1646409310000|2022-03-04 15:55:10|3427|3426|3426|3425|3427|3426|3426|3425|853
1646409320000|2022-03-04 15:55:20|3425.5|3424.5|3425.5|3424.5|3425.5|3425|3425.5|3424.5|289
1646409330000|2022-03-04 15:55:30|3425|3424|3425|3424|3425.5|3425|3424.5|3424|3579
1646409340000|2022-03-04 15:55:40|3424.5||3425||3425||3424.5||1315
1646409350000|2022-03-04 15:55:50|3425.5|3424.5|3425|3424|3425.5|3424.5|3425|3424|2782
1646409360000|2022-03-04 15:56:00|3425.5|3424.5|3425.5|3424.5|3425.5|3425|3425.5|3424|2927
1646409370000|2022-03-04 15:56:10|3426|3425|3426|3424.5|3426|3425|3426|3424.5|170484
1646409380000|2022-03-04 15:56:20|3425.5|3425|3425.5|3424.5|3425.5|3425|3425|3424.5|1276
1646409390000|2022-03-04 15:56:30|3425|3424|3424.5|3423.5|3425|3424|3424.5|3423|3841
1646409400000|2022-03-04 15:56:40||3423||3423.5||3424||3423|587
1646409410000|2022-03-04 15:56:50|3425|3424|3423|3422|3425|3424|3423|3422|4200
1646409420000|2022-03-04 15:57:00|3422.5|3421.5|3423|3422|3423.5|3422|3422|3421|2512
1646409430000|2022-03-04 15:57:10|3422.5|3421.5|3422|3421|3422.5|3421.5|3422|3421|1029
1646409440000|2022-03-04 15:57:20|3422.5|3421.5|3423.5|3422.5|3423.5|3422.5|3422|3421.5|1566
1646409450000|2022-03-04 15:57:30|3423|3423|3422.5|3421.5|3423|3423|3422.5|3421.5|390
1646409460000|2022-03-04 15:57:40|3422|3421|3422|3421|3422.5|3421.5|3422|3420.5|329
1646409470000|2022-03-04 15:57:50|3422.5|3421.5|3423|3422|3423|3422|3422.5|3421.5|207
1646409480000|2022-03-04 15:58:00|3422.5|3421.5|3422|3421|3422.5|3421.5|3421.5|3421|845
1646409490000|2022-03-04 15:58:10|3421.5|3420.5|3422|3421|3422|3421|3421.5|3420.5|1108
1646409500000|2022-03-04 15:58:20|3421.5|3420.5|3421.5|3420.5|3421.5|3420.5|3421.5|3420.5|246
1646409510000|2022-03-04 15:58:30|3421|3420|3420.5|3420|3421|3420.5|3420.5|3420|1518
1646409520000|2022-03-04 15:58:40||3419.5||3419.5||3419.5||3419.5|78
1646409530000|2022-03-04 15:58:50|3420|3419|3417.5|3417|3420|3419|3417.5|3416.5|2829
1646409540000|2022-03-04 15:59:00|3418|3417.5|3418|3417|3418.5|3417.5|3418|3417|262
1646409550000|2022-03-04 15:59:10|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|174
1646409560000|2022-03-04 15:59:20|3418|3417|3418|3417|3418|3417|3418|3417|1372
1646409570000|2022-03-04 15:59:30|3417.5|3416.5|3417|3416|3417.5|3417|3416|3415|3897
1646409580000|2022-03-04 15:59:40|3416.5|3415.5|3416|3415|3416.5|3415.5|3416|3415|1377
1646409590000|2022-03-04 15:59:50|3415.5|3414.5|3415|3413.5|3415.5|3414.5|3415|3413.5|179
1646409600000|2022-03-04 16:00:00|3415.5|3414.5|3415.5|3414.5|3416|3415|3414.5|3414|10100
1646409610000|2022-03-04 16:00:10|3416|3414|3415.5|3414.5|3416|3415|3415|3414|1273
1646409620000|2022-03-04 16:00:20|||||||||886
1646409630000|2022-03-04 16:00:30|3416|3415|3415.5|3414.5|3416.5|3416|3415.5|3414|4170
1646409640000|2022-03-04 16:00:40|||||||||712
1646409650000|2022-03-04 16:00:50|3416|3415|3417.5|3416.5|3417.5|3416.5|3416|3415|2726
1646409660000|2022-03-04 16:01:00|3418|3417|3418|3416.5|3418|3417|3418|3416.5|280
1646409670000|2022-03-04 16:01:10|3417.5|3416|3417|3416|3417.5|3416.5|3417|3416|2264
1646409680000|2022-03-04 16:01:20|3416.5|3415|3415.5|3414.5|3416.5|3415.5|3415.5|3414|4355
1646409690000|2022-03-04 16:01:30|3416|3415|3415.5|3415|3416|3415|3415.5|3415|2651
1646409700000|2022-03-04 16:01:40|3416|3415.5|3425|3424|3425.5|3424.5|3416|3415.5|36051
1646409710000|2022-03-04 16:01:50|3424.5|3423.5|3423|3421.5|3425|3424|3422.5|3421.5|21385
1646409720000|2022-03-04 16:02:00|3423.5|3422|3424|3422.5|3424.5|3422.5|3423|3422|1985
1646409730000|2022-03-04 16:02:10|3423.5|3422|3423.5|3422.5|3423.5|3422.5|3422|3421.5|1541
1646409740000|2022-03-04 16:02:20|3423||3423||3423.5||3423||531
1646409750000|2022-03-04 16:02:30|3422.5|3421.5|3424|3423|3424|3423|3422|3421|1355
1646409760000|2022-03-04 16:02:40|3423|3422.5|3423.5|3422.5|3423.5|3422.5|3423|3422|1635
1646409770000|2022-03-04 16:02:50|3423|3422|3423|3422|3423|3422.5|3423|3421.5|26
1646409780000|2022-03-04 16:03:00||3421.5||3422.5||3422.5||3421.5|1240
1646409790000|2022-03-04 16:03:10|3423.5|3423|3423.5|3422.5|3424|3423|3423|3422.5|1734
1646409800000|2022-03-04 16:03:20|3423|3422|3424.5|3424|3424.5|3424|3423|3422|2162
1646409810000|2022-03-04 16:03:30|3425|3424.5|3426|3425|3426|3425|3425|3424|2775
1646409820000|2022-03-04 16:03:40|3425.5|3424.5|3423|3422.5|3425.5|3425|3423|3422|5368
1646409830000|2022-03-04 16:03:50|3423.5|3422|3424|3423|3425|3424|3422.5|3421.5|6628
1646409840000|2022-03-04 16:04:00|3423.5|3422.5|3425.5|3424.5|3425.5|3424.5|3423.5|3422.5|3072
1646409850000|2022-03-04 16:04:10|3425|3424|3424|3423|3425|3424.5|3424|3422.5|1682
1646409860000|2022-03-04 16:04:20|||||||||8
1646409870000|2022-03-04 16:04:30|3423.5|3422.5|3423.5|3422.5|3423.5|3423|3423|3422.5|647
1646409880000|2022-03-04 16:04:40|3423|3422|3423.5|3422.5|3423.5|3422.5|3422.5|3421.5|3302
1646409890000|2022-03-04 16:04:50|3423|3422|3423|3422|3423|3422.5|3422|3421.5|1301
1646409900000|2022-03-04 16:05:00|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|828
1646409910000|2022-03-04 16:05:10|3424|3423|3422.5|3421.5|3424|3423|3422.5|3421.5|3099
1646409930000|2022-03-04 16:05:30|3423|3422|3422.5|3421.5|3423|3422.5|3422.5|3421.5|2792
1646409940000|2022-03-04 16:05:40|3422|3422|3422.5|3421.5|3422.5|3422|3422|3421.5|2741
1646409950000|2022-03-04 16:05:50|3422|3421|3422|3421|3422.5|3421.5|3422|3421|5845
1646409960000|2022-03-04 16:06:00|3421.5|3420.5|3421.5|3420.5|3421.5|3421|3421.5|3420.5|4894
1646409970000|2022-03-04 16:06:10|3422|3421|3421.5|3420.5|3422|3421|3421.5|3420.5|2156
1646409980000|2022-03-04 16:06:20|3420.5|3420|3420|3419|3421.5|3420.5|3420|3419|4139
1646409990000|2022-03-04 16:06:30|3419.5|3418.5|3419.5|3419|3419.5|3419|3419.5|3418.5|1914
1646410000000|2022-03-04 16:06:40||3418.5||3419||3419||3418.5|191
1646410010000|2022-03-04 16:06:50|3419|3418.5|3419.5|3418.5|3419.5|3419|3419|3418.5|3410
1646410020000|2022-03-04 16:07:00|3420|3419|3422.5|3422|3422.5|3422|3419.5|3419|7139
1646410030000|2022-03-04 16:07:10|3423|3422.5|3422.5|3421.5|3423.5|3422.5|3422.5|3421|4127
1646410040000|2022-03-04 16:07:20|3422|3421|3422|3421|3422|3421|3422|3421|705
1646410050000|2022-03-04 16:07:30|3422.5|3421.5|3425.5|3424.5|3425.5|3425|3422.5|3421.5|2243
1646410060000|2022-03-04 16:07:40|3425|3424|3424|3423|3425|3424.5|3423.5|3422.5|2629
1646410070000|2022-03-04 16:07:50|3424.5|3423.5|3422.5|3421|3424.5|3423.5|3422|3421|1836
1646410080000|2022-03-04 16:08:00|3422|3420.5|3422.5|3421.5|3422.5|3422|3421.5|3420.5|1851
1646410090000|2022-03-04 16:08:10|3422|3421|3422|3421.5|3422|3421.5|3422|3420.5|846
1646410100000|2022-03-04 16:08:20|3422.5|3422|3423.5|3422.5|3424.5|3423.5|3422.5|3422|3222
1646410110000|2022-03-04 16:08:30|||||||||241
1646410120000|2022-03-04 16:08:40|3423|3422|3422|3421|3423|3422.5|3422|3420.5|998
1646410130000|2022-03-04 16:08:50|3421.5|3420.5|3421.5|3420.5|3421.5|3420.5|3421.5|3420.5|354
1646410140000|2022-03-04 16:09:00|3421|3420|3419.5|3418.5|3421|3420|3419.5|3418.5|499
1646410150000|2022-03-04 16:09:10|3420|3419|3419.5|3418.5|3421|3420|3419.5|3418.5|8338
1646410160000|2022-03-04 16:09:20|3419|3418|3419.5|3418.5|3421|3419.5|3418|3417.5|9758
1646410170000|2022-03-04 16:09:30|3420|3418|3418|3417.5|3420|3418|3418|3417.5|5723
1646410180000|2022-03-04 16:09:40|3418.5||3418||3419||3418||2658
1646410190000|2022-03-04 16:09:50|3417.5|3416.5|3418.5|3417|3418.5|3417.5|3417.5|3416.5|2786
1646410200000|2022-03-04 16:10:00|3418|3416.5|3419.5|3418.5|3419.5|3418.5|3418|3416.5|2886
1646410210000|2022-03-04 16:10:10|3419|3419|3419|3418|3419.5|3419|3419|3418|1907
1646410220000|2022-03-04 16:10:20|3418.5|3417.5|3416.5|3415|3419|3417.5|3415.5|3415|58587
1646410230000|2022-03-04 16:10:30|3416|3415.5|3416.5|3415.5|3418|3416.5|3415.5|3415|8637
1646410240000|2022-03-04 16:10:40|||||||||1334
1646410250000|2022-03-04 16:10:50|3416|3415|3415.5|3414.5|3416|3415|3415.5|3414.5|716
1646410260000|2022-03-04 16:11:00|3416|3414|3415.5|3414.5|3416|3414.5|3415|3414|1381
1646410270000|2022-03-04 16:11:10|3415|3414|3415|3413.5|3415|3414|3414.5|3413.5|1626
1646410280000|2022-03-04 16:11:20|3414.5|3414|3414.5|3413.5|3415|3414|3414.5|3413.5|2200
1646410290000|2022-03-04 16:11:30|3415|3414|3415|3414|3415|3414|3415|3414|234
1646410300000|2022-03-04 16:11:40|3414.5|3413.5|3415|3414|3415|3414.5|3413.5|3413|3982
1646410310000|2022-03-04 16:11:50|3415.5|3414.5|3415|3413.5|3415.5|3414.5|3414|3413.5|6213
1646410320000|2022-03-04 16:12:00|3415.5|3414|3415|3414|3415.5|3415|3414.5|3413.5|8039
1646410330000|2022-03-04 16:12:10|3415.5|3413.5|3414.5|3413.5|3415.5|3414|3414.5|3413.5|5802
1646410340000|2022-03-04 16:12:20|3415|3414|3415.5|3414.5|3415.5|3414.5|3414.5|3413.5|3932
1646410350000|2022-03-04 16:12:30|3415|3414|3415.5|3415|3416|3415|3415|3413.5|1825
1646410360000|2022-03-04 16:12:40|3416|3414.5|3416.5|3415|3416.5|3415|3416|3414.5|725
1646410370000|2022-03-04 16:12:50|3417|3415.5|3417|3416|3417|3416|3416.5|3415.5|1903
1646410380000|2022-03-04 16:13:00|3416.5|3415.5|3417|3415.5|3417|3415.5|3416.5|3415.5|2013
1646410390000|2022-03-04 16:13:10|3416.5|3416|3415|3414|3417|3416|3414.5|3414|5541
1646410400000|2022-03-04 16:13:20|3415.5|3414.5|3415|3414|3416|3415|3414.5|3414|6477
1646410410000|2022-03-04 16:13:30|3414.5|3413.5|3413|3412.5|3414.5|3413.5|3413|3412.5|3500
1646410420000|2022-03-04 16:13:40|3413.5|3412|3414|3412.5|3414|3412.5|3413.5|3412|1576
1646410430000|2022-03-04 16:13:50|3413.5|3412|3412|3410.5|3413.5|3412|3411.5|3410.5|2041
1646410440000|2022-03-04 16:14:00|3411.5|3411|3411|3410|3411.5|3411|3411|3410|2167
1646410450000|2022-03-04 16:14:10|3410.5|3409.5|3411|3410|3411|3410|3410|3408.5|2952
1646410460000|2022-03-04 16:14:20|3410.5|3410.5|3413|3411.5|3413|3411.5|3410.5|3410.5|1062
1646410470000|2022-03-04 16:14:30|3413.5|3412|3412|3410.5|3413.5|3412.5|3412|3410.5|3330
1646410480000|2022-03-04 16:14:40|3412.5|3411|3412.5|3411|3412.5|3411.5|3412.5|3411|1883
1646410490000|2022-03-04 16:14:50|3412|3411.5|3409|3408|3412.5|3411.5|3409|3408|52350
1646410500000|2022-03-04 16:15:00|3408.5|3407.5|3413|3411.5|3413|3411.5|3408.5|3407.5|5997
1646410510000|2022-03-04 16:15:10|3412.5|3412|3412|3411|3412.5|3412|3412|3411|4387
1646410520000|2022-03-04 16:15:20|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|3411|3410|3604
1646410530000|2022-03-04 16:15:30|3411|3410|3411.5|3410.5|3411.5|3410.5|3411|3410|300
1646410540000|2022-03-04 16:15:40|3412|3411|3411.5|3410.5|3412.5|3412|3411.5|3410.5|3429
1646410550000|2022-03-04 16:15:50|3411|3410|3411|3410|3411.5|3410.5|3411|3410|730
1646410560000|2022-03-04 16:16:00|3411.5|3410.5|3410|3409|3411.5|3410.5|3409.5|3408.5|7475
1646410570000|2022-03-04 16:16:10|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|675
1646410580000|2022-03-04 16:16:20|3411|3410|3411.5|3410|3412|3411|3411|3410|5680
1646410590000|2022-03-04 16:16:30||3410.5||3410.5||3411||3410|916
1646410600000|2022-03-04 16:16:40|3411|3410|3410.5|3409.5|3411|3410|3410|3409|3953
1646410610000|2022-03-04 16:16:50|3410|3410|3412|3411|3412|3411|3410|3409.5|1783
1646410620000|2022-03-04 16:17:00|3411.5|3410.5|3411|3410|3412|3410.5|3410.5|3410|3679
1646410630000|2022-03-04 16:17:10|3411.5|3410.5|3411|3410|3411.5|3410.5|3411|3410|2141
1646410640000|2022-03-04 16:17:20|3411.5|3410.5|3410|3409|3411.5|3410.5|3410|3409|3261
1646410650000|2022-03-04 16:17:30|3410.5||3410.5||3410.5||3410||1367
1646410660000|2022-03-04 16:17:40|3410|3409.5|3412.5|3411.5|3412.5|3412|3410|3409|2932
1646410670000|2022-03-04 16:17:50|3413|3412|3413|3412|3413|3412.5|3412.5|3412|1981
1646410680000|2022-03-04 16:18:00|3412.5|3411.5|3413|3411.5|3413|3411.5|3412.5|3411.5|1519
1646410690000|2022-03-04 16:18:10|3413.5|3412|3413.5|3412.5|3414|3413|3413.5|3412|1851
1646410700000|2022-03-04 16:18:20|3414|3413|3413.5|3412.5|3414.5|3413|3413|3412.5|2876
1646410710000|2022-03-04 16:18:30|3414|3413|3414|3413|3414.5|3413.5|3414|3413|1522
1646410720000|2022-03-04 16:18:40|3414.5|3413.5|3414|3413|3414.5|3413.5|3413|3412.5|1546
1646410730000|2022-03-04 16:18:50|3414.5|3413.5|3415.5|3414.5|3415.5|3414.5|3414.5|3413.5|1168
1646410740000|2022-03-04 16:19:00|3416|3414|3414.5|3413|3416|3414.5|3414|3413|2531
1646410750000|2022-03-04 16:19:10|3414|3412.5|3413|3412|3414.5|3412.5|3413|3412|1135
1646410760000|2022-03-04 16:19:20|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|739
1646410770000|2022-03-04 16:19:30|3412|3411|3411.5|3410.5|3412|3411|3411.5|3410.5|1179
1646410780000|2022-03-04 16:19:40|3411|3410|3411.5|3411|3412|3411|3411|3410|4293
1646410790000|2022-03-04 16:19:50|3412|3411.5|3412|3411.5|3412.5|3412|3412|3411|837
1646410800000|2022-03-04 16:20:00|3411.5|3411|3412.5|3411.5|3412.5|3412|3411.5|3411|5518
1646410810000|2022-03-04 16:20:10|3412|3411|3413|3412|3413|3412|3411.5|3410.5|2485
1646410820000|2022-03-04 16:20:20|3413.5|3413|3413|3412|3413.5|3413|3413|3412|1665
1646410830000|2022-03-04 16:20:30|3412.5|3411.5|3413|3412|3413|3412|3412|3411.5|2073
1646410840000|2022-03-04 16:20:40|3412.5|3411.5|3412.5|3411.5|3413|3412|3412|3411.5|1919
1646410850000|2022-03-04 16:20:50|3412|3411|3411.5|3410.5|3412|3411|3411.5|3410.5|2914
1646410860000|2022-03-04 16:21:00|3412|3411|3411.5|3410.5|3412|3411|3411|3410.5|2823
1646410870000|2022-03-04 16:21:10|3411|3410|3411|3410|3411|3410.5|3411|3410|2126
1646410880000|2022-03-04 16:21:20|3411.5|3410.5|3409.5|3409|3411.5|3411|3409.5|3409|2555
1646410890000|2022-03-04 16:21:30|3410|3408.5|3410|3408.5|3410|3409|3410|3408|1460
1646410900000|2022-03-04 16:21:40|3409.5||3409.5||3409.5||3409.5||247
1646410910000|2022-03-04 16:21:50|3409|3408|3407.5|3407|3409|3408|3407.5|3406.5|2533
1646410920000|2022-03-04 16:22:00|3408|3407.5|3409|3408|3409|3408|3408|3407|1868
1646410930000|2022-03-04 16:22:10|3408.5|3407.5|3407.5|3406.5|3408.5|3408|3407.5|3406.5|873
1646410940000|2022-03-04 16:22:20|3407|3406|3406.5|3405.5|3407.5|3406|3406.5|3405.5|1629
1646410950000|2022-03-04 16:22:30|3406|3405|3407|3406|3407|3406|3405.5|3405|5218
1646410960000|2022-03-04 16:22:40|3407.5|3406.5|3407.5|3406.5|3408.5|3407.5|3407.5|3406.5|6244
1646410970000|2022-03-04 16:22:50||3407||3406.5||3407||3406.5|906
1646410980000|2022-03-04 16:23:00|3408|3407|3408.5|3407.5|3408.5|3407.5|3407.5|3406.5|3025
1646410990000|2022-03-04 16:23:10|3408|3407|3406.5|3405.5|3408|3407|3405.5|3404.5|11440
1646411000000|2022-03-04 16:23:20|3407|3406|3408|3407|3408|3407|3407|3405.5|4581
1646411010000|2022-03-04 16:23:30|3408.5|3407.5|3408|3407|3409|3407.5|3408|3407|583
1646411020000|2022-03-04 16:23:40|3407.5|3407.5|3408|3407|3408.5|3407.5|3407.5|3407|1239
1646411030000|2022-03-04 16:23:50|3407.5|3406.5|3408|3407|3408|3407|3406.5|3405.5|3914
1646411040000|2022-03-04 16:24:00|3407.5|3406.5|3406.5|3405.5|3407.5|3406.5|3406.5|3405.5|1960
1646411050000|2022-03-04 16:24:10|3407|3405|3406.5|3406|3407|3406|3405|3404|4614
1646411060000|2022-03-04 16:24:20|3407||3407||3407.5||3406.5||1964
1646411070000|2022-03-04 16:24:30|3407.5|3406.5|3407.5|3406|3407.5|3406.5|3406.5|3405.5|5848
1646411080000|2022-03-04 16:24:40|3408|3406.5|3409|3408|3410|3408.5|3407.5|3406|6510
1646411090000|2022-03-04 16:24:50|3408.5|3407.5|3408.5|3407.5|3408.5|3408|3408|3407.5|1773
1646411100000|2022-03-04 16:25:00|3409|3408|3408.5|3407.5|3409|3408|3408|3407.5|4644
1646411110000|2022-03-04 16:25:10|3408|3408|3409|3408|3409|3408|3408|3407.5|1263
1646411120000|2022-03-04 16:25:20|3408|3407.5|3409|3408|3409.5|3408.5|3408|3407.5|3486
1646411130000|2022-03-04 16:25:30|3409.5|3408.5|3408|3407.5|3409.5|3408.5|3408|3406.5|5446
1646411140000|2022-03-04 16:25:40|3407.5|3407|3406|3404.5|3407.5|3407|3405.5|3404.5|5428
1646411150000|2022-03-04 16:25:50|3406.5|3405|3407.5|3406.5|3407.5|3406.5|3406|3404.5|4479
1646411160000|2022-03-04 16:26:00|3408|3407|3407.5|3407|3409|3408|3407|3406.5|2969
1646411170000|2022-03-04 16:26:10|3408|3406.5|3409|3408|3409|3408|3408|3406.5|2414
1646411180000|2022-03-04 16:26:20|3409.5|3408.5|3408.5|3407|3410|3408.5|3408|3407|3761
1646411190000|2022-03-04 16:26:30|3408|3407.5|3408|3407|3408.5|3407.5|3408|3407|825
1646411200000|2022-03-04 16:26:40|3407.5|3406.5|3407.5|3406.5|3408|3407|3407|3406.5|3385
1646411210000|2022-03-04 16:26:50|3408|3407|3407.5|3407|3408|3407|3407.5|3407|2191
1646411220000|2022-03-04 16:27:00|3408|3407.5|3408|3407|3408|3407.5|3408|3407|3058
1646411230000|2022-03-04 16:27:10|3407|3406.5|3410|3409.5|3410.5|3409.5|3407|3406.5|8941
1646411240000|2022-03-04 16:27:20||3409||3409||3409.5||3409|762
1646411250000|2022-03-04 16:27:30|3409.5|3408.5|3409|3408.5|3409.5|3408.5|3409|3408.5|1634
1646411260000|2022-03-04 16:27:40|3409.5|3409|3410.5|3409.5|3411.5|3410.5|3409.5|3409|30336
1646411270000|2022-03-04 16:27:50|3410|3410|3410|3409.5|3410.5|3410|3410|3409|4656
1646411280000|2022-03-04 16:28:00||3409||3409||3409.5||3409|8333
1646411290000|2022-03-04 16:28:10|3409.5|3408.5|3409|3408.5|3409.5|3408.5|3408.5|3408|4969
1646411300000|2022-03-04 16:28:20|3409.5|3409|3409|3408.5|3409.5|3409|3409|3408.5|9254
1646411310000|2022-03-04 16:28:30|3408|3408|3407.5|3407|3408.5|3408|3407.5|3406.5|6407
1646411320000|2022-03-04 16:28:40|3408|3407.5|3407.5|3407|3408|3407.5|3407|3406.5|15705
1646411330000|2022-03-04 16:28:50|3407|3406.5|3407.5|3407|3408|3407.5|3407|3406.5|10632
1646411340000|2022-03-04 16:29:00|3408.5|3407.5|3405.5|3405|3408.5|3407.5|3405.5|3405|28321
1646411350000|2022-03-04 16:29:10|3406|3404.5|3404|3403|3406|3405|3404|3403|10947
1646411360000|2022-03-04 16:29:20|3404.5|3403.5|3404|3403|3404.5|3404|3403.5|3403|9542
1646411370000|2022-03-04 16:29:30|3405|3403.5|3406|3405|3406.5|3405.5|3404.5|3403.5|1599
1646411380000|2022-03-04 16:29:40||3404.5||3405||3405.5||3404.5|4669
1646411390000|2022-03-04 16:29:50|3405.5|3404.5|3404.5|3403.5|3405.5|3405|3404.5|3403|1897
1646640000000|2022-03-07 08:00:00|3366.5|3361|3358.5|3355|3366.5|3362.5|3358.5|3355|17171
1646640010000|2022-03-07 08:00:10|3358|3355.5|3348|3344.5|3360|3359|3348|3344.5|15012
1646640020000|2022-03-07 08:00:20|3348.5|3345|3345.5|3342|3355|3353|3343|3340.5|42599
1646640030000|2022-03-07 08:00:30|3346|3342.5|3335.5|3333|3347|3345.5|3335.5|3333|24506
1646640040000|2022-03-07 08:00:40|3336|3333.5|3336|3334.5|3340.5|3338.5|3334|3332|26523
1646640050000|2022-03-07 08:00:50|3337.5|3335|3336|3333.5|3337.5|3336|3336|3332.5|6511
1646640060000|2022-03-07 08:01:00|3337.5|3334|3336|3333.5|3338|3337.5|3333|3331.5|18374
1646640070000|2022-03-07 08:01:10|3335|3333|3330|3328.5|3336.5|3335.5|3324|3322|28523
1646640080000|2022-03-07 08:01:20|3329|3328|3331|3329|3332.5|3332|3328.5|3327|11868
1646640090000|2022-03-07 08:01:30|3330.5|3329.5|3331|3330|3334.5|3333|3330|3327.5|19679
1646640100000|2022-03-07 08:01:40|3332|3330.5|3342.5|3341.5|3343.5|3341.5|3332|3330.5|13529
1646640110000|2022-03-07 08:01:50|3344|3342|3342.5|3341|3345|3342|3341.5|3338.5|2208
1646640120000|2022-03-07 08:02:00|3342|3340.5|3336.5|3334.5|3342.5|3341|3331.5|3330|18097
1646640130000|2022-03-07 08:02:10|3338|3335|3337.5|3336|3343|3341|3337|3334.5|13638
1646640140000|2022-03-07 08:02:20|3337|3334.5|3332|3330|3337.5|3337|3331.5|3329.5|9821
1646640150000|2022-03-07 08:02:30|3331.5|3329.5|3328.5|3326.5|3331.5|3329.5|3328|3326.5|8609
1646640160000|2022-03-07 08:02:40|3328|3326|3337|3335|3339|3336.5|3328|3326|11113
1646640170000|2022-03-07 08:02:50|3336.5|3336|3330|3327.5|3336.5|3336|3330|3327|3556
1646640180000|2022-03-07 08:03:00|3329|3327|3322|3320|3329.5|3328.5|3321|3320|5442
1646640190000|2022-03-07 08:03:10|3321.5|3320.5|3323|3321.5|3325.5|3324.5|3321.5|3320.5|17313
1646640200000|2022-03-07 08:03:20|3324|3321|3323.5|3321.5|3325|3323.5|3322.5|3321|7357
1646640210000|2022-03-07 08:03:30|3324|3322|3336.5|3333.5|3336.5|3333.5|3324|3322|10944
1646640220000|2022-03-07 08:03:40|3337|3334|3341|3339|3342.5|3340|3336|3334|11457
1646640230000|2022-03-07 08:03:50|3342|3339.5|3344.5|3342.5|3351.5|3348.5|3341|3339|16533
1646640240000|2022-03-07 08:04:00|3345.5|3343.5|3343|3342|3346.5|3344.5|3342.5|3340|4522
1646640250000|2022-03-07 08:04:10|3343.5|3341|3344.5|3342|3346.5|3345|3343|3341|15710
1646640260000|2022-03-07 08:04:20|3344|3341.5|3335.5|3333.5|3344|3341.5|3335.5|3333.5|11478
1646640270000|2022-03-07 08:04:30|3336.5|3333|3323.5|3321.5|3336.5|3333.5|3322.5|3320.5|5272
1646640280000|2022-03-07 08:04:40|3324|3322|3330|3329|3334|3332.5|3324|3322|13876
1646640290000|2022-03-07 08:04:50|3331.5|3330|3332|3330|3332.5|3332|3329|3328.5|5568
1646640300000|2022-03-07 08:05:00|3331|3330.5|3334.5|3333.5|3335|3333.5|3331|3330.5|5773
1646640310000|2022-03-07 08:05:10|3335|3334|3335|3334.5|3337.5|3334.5|3334.5|3331.5|3491
1646640320000|2022-03-07 08:05:20|3335.5|3335.5|3340|3339.5|3342.5|3341.5|3335.5|3335.5|3343
1646640330000|2022-03-07 08:05:30|3339.5|3338.5|3340|3338.5|3340|3338.5|3339.5|3338|493
1646640340000|2022-03-07 08:05:40|3341.5|3339.5|3339.5|3338|3341.5|3339.5|3339.5|3337.5|1667
1646640350000|2022-03-07 08:05:50|3339|3337.5|3334.5|3333|3339|3337.5|3332.5|3330.5|5414
1646640360000|2022-03-07 08:06:00|3336.5|3333.5|3336.5|3334.5|3336.5|3334.5|3332.5|3331.5|8810
1646640370000|2022-03-07 08:06:10|3336|3335|3333|3331|3336|3335.5|3332|3331|11824
1646640380000|2022-03-07 08:06:20|3334|3331.5|3334.5|3333|3335|3334.5|3334|3331.5|6036
1646640390000|2022-03-07 08:06:30|3334|3332.5|3331|3329|3334.5|3334|3331|3329|14184
1646640400000|2022-03-07 08:06:40|3330|3328.5|3325|3324|3330|3328.5|3325|3322|2963
1646640410000|2022-03-07 08:06:50|3326|3323|3327|3325.5|3327|3326.5|3326|3323|2936
1646640420000|2022-03-07 08:07:00|3326.5|3325|3329.5|3328|3329.5|3328|3326|3324.5|4084
1646640430000|2022-03-07 08:07:10|3330.5|3329|3333.5|3332.5|3337.5|3335.5|3330.5|3328|14332
1646640440000|2022-03-07 08:07:20|3335|3332|3342|3340.5|3342.5|3340.5|3334|3332|4650
1646640450000|2022-03-07 08:07:30|3341.5|3341|3346|3344.5|3346|3345|3340.5|3339.5|4628
1646640460000|2022-03-07 08:07:40|3345.5|3344|3340|3338|3345.5|3344|3339|3336.5|11871
1646640470000|2022-03-07 08:07:50|3339.5|3337.5|3345.5|3344|3346|3345|3339|3337.5|15344
1646640480000|2022-03-07 08:08:00|3345|3343.5|3341.5|3339|3345|3343.5|3341.5|3339|5458
1646640490000|2022-03-07 08:08:10|3341|3340|3340.5|3338.5|3341|3340|3340.5|3338.5|1492
1646640500000|2022-03-07 08:08:20|3340|3339|3333.5|3331.5|3340|3339|3333.5|3330.5|1941
1646640510000|2022-03-07 08:08:30|3333|3331|3332.5|3331|3333.5|3332|3331.5|3330.5|1977
1646640520000|2022-03-07 08:08:40|3333|3331.5|3332.5|3330.5|3333.5|3332|3329.5|3327.5|8970
1646640530000|2022-03-07 08:08:50|3331|3330|3330|3328|3332.5|3330.5|3328.5|3327.5|4770
1646640540000|2022-03-07 08:09:00|3329|3327.5|3327|3326|3329|3327.5|3324|3322.5|3563
1646640550000|2022-03-07 08:09:10|3327.5|3326.5|3328.5|3327.5|3329|3327.5|3327|3325.5|1578
1646640560000|2022-03-07 08:09:20|3329|3328|3337.5|3335.5|3338|3336|3329|3327.5|13749
1646640570000|2022-03-07 08:09:30|3337|3336|3329|3327.5|3337|3336|3329|3327.5|5622
1646640580000|2022-03-07 08:09:40|3329.5|3328|3326.5|3325.5|3330.5|3329|3326.5|3325.5|10912
1646640590000|2022-03-07 08:09:50|3326||3326.5||3326.5||3326||1926
1646640600000|2022-03-07 08:10:00|3327|3326|3324|3323|3327.5|3326.5|3322|3320.5|19704
1646640610000|2022-03-07 08:10:10|3323.5|3322.5|3322|3320|3323.5|3323|3319.5|3318.5|25116
1646640620000|2022-03-07 08:10:20|3321.5|3320.5|3320.5|3319|3322.5|3322|3320.5|3318.5|9603
1646640630000|2022-03-07 08:10:30|3321|3319.5|3323|3321.5|3326|3325.5|3321|3319.5|12742
1646640640000|2022-03-07 08:10:40|3322.5|3321|3325.5|3324|3325.5|3324.5|3322|3320|14107
1646640650000|2022-03-07 08:10:50|3325|3324.5|3327.5|3326.5|3328|3326.5|3325|3324|4138
1646640660000|2022-03-07 08:11:00|3327|3325.5|3324|3323|3327|3325.5|3324|3323|3283
1646640670000|2022-03-07 08:11:10|3323.5|3322.5|3317.5|3316.5|3323.5|3322.5|3317|3316|7479
1646640680000|2022-03-07 08:11:20|3318|3317|3324|3322.5|3324.5|3323|3318|3317|11045
1646640690000|2022-03-07 08:11:30|3323.5|3323|3324|3322.5|3326|3324|3323.5|3322.5|8200
1646640700000|2022-03-07 08:11:40|3324.5|3323|3329.5|3328|3330|3328|3323|3321.5|7565
1646640710000|2022-03-07 08:11:50|3329|3327.5|3330|3329.5|3330|3329.5|3327.5|3327|4361
1646640720000|2022-03-07 08:12:00|3329.5|3329|3324.5|3323.5|3329.5|3329.5|3323.5|3321.5|13709
1646640730000|2022-03-07 08:12:10|3325.5|3324|3319.5|3317.5|3326.5|3325|3319.5|3317.5|3835
1646640740000|2022-03-07 08:12:20|3320|3318|3324|3322.5|3325|3323.5|3318.5|3317|11731
1646640750000|2022-03-07 08:12:30|3325|3323|3323.5|3322.5|3327.5|3325|3323.5|3322.5|5653
1646640760000|2022-03-07 08:12:40|3323|3322|3325.5|3324.5|3326.5|3325|3322.5|3320.5|10373
1646640770000|2022-03-07 08:12:50|3325|3324|3327.5|3327|3328|3327|3324.5|3323.5|10400
1646640780000|2022-03-07 08:13:00|3327|3326.5|3330.5|3329.5|3333|3332|3326|3325|17403
1646640790000|2022-03-07 08:13:10|3330|3329|3329.5|3328.5|3330.5|3329|3328.5|3326.5|3780
1646640800000|2022-03-07 08:13:20|3329|3328|3326|3325|3329.5|3328|3326|3325|7378
1646640810000|2022-03-07 08:13:30|3326.5|3324.5|3330.5|3329.5|3330.5|3329.5|3326.5|3324|5607
1646640820000|2022-03-07 08:13:40|3332|3330|3330.5|3329.5|3332|3330.5|3330|3329.5|4033
1646640830000|2022-03-07 08:13:50|3330|3328.5|3330|3329|3330.5|3329|3329|3328|3811
1646640840000|2022-03-07 08:14:00|3329.5|3328.5|3332.5|3331|3332.5|3331|3328.5|3327.5|7601
1646640850000|2022-03-07 08:14:10|3332|3331.5|3333.5|3332|3334.5|3332.5|3331|3330.5|23128
1646640860000|2022-03-07 08:14:20|3334|3332.5|3335.5|3334.5|3338|3337|3333|3332.5|22126
1646640870000|2022-03-07 08:14:30|3335|3334|3334|3332.5|3335.5|3335|3332.5|3331.5|18009
1646640880000|2022-03-07 08:14:40|3333.5|3333|3343.5|3343|3343.5|3343|3333.5|3333|6300
1646640890000|2022-03-07 08:14:50|3344.5|3343.5|3353|3352|3354.5|3352.5|3343.5|3343|18986
1646640900000|2022-03-07 08:15:00|3353.5|3353|3366|3364|3366|3364|3353|3352|16137
1646640910000|2022-03-07 08:15:10|3365.5|3365|3366|3364.5|3367.5|3366|3360|3359.5|8435
1646640920000|2022-03-07 08:15:20|3367|3365|3364.5|3363|3367.5|3366|3362.5|3361.5|5503
1646640930000|2022-03-07 08:15:30|3365|3363.5|3363.5|3361.5|3367|3365|3361|3359|6099
1646640940000|2022-03-07 08:15:40|3364|3362|3359.5|3358.5|3366|3363.5|3359.5|3357.5|3968
1646640950000|2022-03-07 08:15:50|3360|3359|3359.5|3357.5|3362.5|3361|3356|3354.5|29741
1646640960000|2022-03-07 08:16:00|3358.5|3358|3357.5|3356|3360.5|3358.5|3357|3356|5344
1646640970000|2022-03-07 08:16:10|3357|3355.5|3354.5|3352|3357.5|3355.5|3350.5|3349.5|20738
1646640980000|2022-03-07 08:16:20|3355.5|3352.5|3353.5|3351.5|3357.5|3356|3353.5|3351.5|8086
1646640990000|2022-03-07 08:16:30|3353|3352|3351.5|3349.5|3354.5|3353.5|3350.5|3349.5|4236
1646641000000|2022-03-07 08:16:40|3350.5|3348.5|3352.5|3349.5|3352.5|3349.5|3348|3347|11088
1646641010000|2022-03-07 08:16:50|3351.5|3350|3351.5|3350|3354.5|3351.5|3351|3350|2975
1646641020000|2022-03-07 08:17:00|3352|3351|3351|3350|3353.5|3352.5|3351|3350|2884
1646641030000|2022-03-07 08:17:10|3351.5|3349.5|3356|3353.5|3356|3353.5|3350.5|3349.5|2894
1646641040000|2022-03-07 08:17:20|3355|3354|3356|3354.5|3357.5|3355.5|3354.5|3353|2100
1646641050000|2022-03-07 08:17:30|3355|3354|3358.5|3356.5|3359|3356.5|3355|3354|1621
1646641060000|2022-03-07 08:17:40|3358|3357|3359|3358|3362|3359|3358|3355.5|4943
1646641070000|2022-03-07 08:17:50|3360|3357.5|3360|3359|3361|3359|3357|3356.5|10725
1646641080000|2022-03-07 08:18:00|3359.5|3358|3359.5|3357.5|3361.5|3359|3358|3356.5|9152
1646641090000|2022-03-07 08:18:10|3358.5|3358.5|3361|3359|3363|3360.5|3358.5|3357.5|11477
1646641100000|2022-03-07 08:18:20|3360|3359.5|3352|3350.5|3361.5|3359.5|3352|3350.5|10756
1646641110000|2022-03-07 08:18:30|3352.5|3351.5|3354.5|3353.5|3356|3354.5|3352.5|3351.5|3542
1646641120000|2022-03-07 08:18:40|3355|3354|3355|3353|3357|3355.5|3351.5|3350.5|6074
1646641130000|2022-03-07 08:18:50|3356|3354|3355|3354|3357|3356|3355|3354|3513
1646641140000|2022-03-07 08:19:00|3356|3354.5|3362|3359|3362.5|3359|3356|3354.5|664
1646641150000|2022-03-07 08:19:10|3361|3359.5|3362|3359|3362|3359.5|3360.5|3359|1085
1646641160000|2022-03-07 08:19:20|3360|3358.5|3362.5|3360.5|3363.5|3361.5|3359.5|3358|6193
1646641170000|2022-03-07 08:19:30|3362|3359.5|3365.5|3363.5|3365.5|3363.5|3361|3359.5|4284
1646641180000|2022-03-07 08:19:40|3366|3364.5|3366|3363.5|3366|3364.5|3365.5|3363.5|135
1646641190000|2022-03-07 08:19:50|3364|3364.5|3366|3365|3366|3365|3363|3362|12987
1646641200000|2022-03-07 08:20:00|3365.5|3364.5|3363|3361.5|3366.5|3365.5|3363|3361.5|8980
1646641210000|2022-03-07 08:20:10|3362.5|3361|3361|3360|3362.5|3361|3359.5|3358|1743
1646641220000|2022-03-07 08:20:20|3360.5|3359.5|3356|3355|3360.5|3359.5|3355.5|3354|1114
1646641230000|2022-03-07 08:20:30|3357.5|3355.5|3355.5|3354|3357.5|3355.5|3355.5|3354|2620
1646641240000|2022-03-07 08:20:40|3356.5|3354.5|3355.5|3354.5|3359|3355.5|3355.5|3354.5|967
1646641250000|2022-03-07 08:20:50|3356.5|3355|3355|3354|3357.5|3355.5|3355|3354|1243
1646641260000|2022-03-07 08:21:00|3354.5|3353|3353.5|3353|3355|3353.5|3353|3352.5|3378
1646641270000|2022-03-07 08:21:10|3354|3352.5|3361|3359|3363|3360.5|3353|3352.5|15974
1646641280000|2022-03-07 08:21:20|3360.5|3359.5|3360|3358.5|3362.5|3360.5|3359.5|3358.5|5283
1646641290000|2022-03-07 08:21:30|3359|3358|3360|3357.5|3360|3358|3357|3356.5|1955
1646641300000|2022-03-07 08:21:40|3359.5|3356.5|3359.5|3357.5|3361|3357.5|3355.5|3353|3584
1646641310000|2022-03-07 08:21:50|3361|3358.5|3362|3360.5|3362|3360.5|3359|3357.5|3779
1646641320000|2022-03-07 08:22:00|3361.5|3361.5|3358.5|3357|3364.5|3362.5|3358.5|3355|6886
1646641330000|2022-03-07 08:22:10|3357.5|3356.5|3355|3353|3359.5|3358.5|3355|3353|5981
1646641340000|2022-03-07 08:22:20|3353.5|3352.5|3356|3354.5|3356|3355|3353|3352|3704
1646641350000|2022-03-07 08:22:30|3354.5|3354|3356.5|3356|3357.5|3356|3354.5|3354|2176
1646641360000|2022-03-07 08:22:40|3355.5|3355.5|3352.5|3351.5|3356.5|3355.5|3351.5|3348.5|10169
1646641370000|2022-03-07 08:22:50|3352|3351|3355.5|3354|3357.5|3356|3352|3350.5|10435
1646641380000|2022-03-07 08:23:00|3355|3353.5|3353|3352|3355.5|3354|3353|3352|5547
1646641390000|2022-03-07 08:23:10|3352.5|3351.5|3352|3351|3353|3352.5|3352|3351|3365
1646641400000|2022-03-07 08:23:20|3352.5|3350.5|3349.5|3348.5|3352.5|3351|3349.5|3348|4856
1646641410000|2022-03-07 08:23:30|3349|3348|3348|3347|3353|3350.5|3347|3345.5|7753
1646641420000|2022-03-07 08:23:40|3347.5|3346|3348|3347|3348|3347|3346.5|3345|5836
1646641430000|2022-03-07 08:23:50|3349.5|3348|3347.5|3346|3352.5|3350.5|3347.5|3345.5|6186
1646641440000|2022-03-07 08:24:00|3347|3345|3345.5|3343.5|3347|3345|3344|3343|4054
1646641450000|2022-03-07 08:24:10|3346|3344|3349.5|3347.5|3351|3349|3345.5|3343.5|3128
1646641460000|2022-03-07 08:24:20|3350|3349.5|3348.5|3347.5|3353|3352|3348.5|3347.5|11093
1646641470000|2022-03-07 08:24:30|3349|3348|3351.5|3349.5|3352.5|3350.5|3348.5|3347.5|11656
1646641480000|2022-03-07 08:24:40|3350.5|3350|3350|3348.5|3353|3352|3348.5|3347.5|11273
1646641490000|2022-03-07 08:24:50|3349.5|3348|3344.5|3343.5|3350|3348|3344.5|3343.5|12179
1646641500000|2022-03-07 08:25:00|3345.5|3344|3345|3343|3345.5|3344.5|3344|3342|4235
1646641510000|2022-03-07 08:25:10|3344|3342.5|3346|3344.5|3347.5|3345.5|3344|3342.5|3817
1646641520000|2022-03-07 08:25:20|3346.5|3345|3346.5|3344|3347|3345.5|3344.5|3343.5|2164
1646641530000|2022-03-07 08:25:30|3346|3344.5|3347.5|3346|3347.5|3346|3345|3344|1783
1646641540000|2022-03-07 08:25:40|3348.5|3347|3346.5|3345|3348.5|3347|3346.5|3345|952
1646641550000|2022-03-07 08:25:50|3347.5|3345.5|3348|3346.5|3348.5|3346.5|3347.5|3345|804
1646641560000|2022-03-07 08:26:00|3348.5|3347|3346|3345|3348.5|3347.5|3345.5|3345|5643
1646641570000|2022-03-07 08:26:10|3347|3345.5|3347|3345.5|3348|3346|3346.5|3345|3700
1646641580000|2022-03-07 08:26:20|3346.5|3345|3345|3344|3346.5|3345|3344|3342.5|6771
1646641590000|2022-03-07 08:26:30|3344|3343.5|3344|3342.5|3345.5|3344.5|3342.5|3340.5|3490
1646641600000|2022-03-07 08:26:40|3343|3342|3343|3341|3344|3342|3342|3341|4655
1646641610000|2022-03-07 08:26:50|3343.5|3341.5|3343|3341|3346|3345|3342.5|3341|8449
1646641620000|2022-03-07 08:27:00|3343.5|3341.5|3342|3341|3345.5|3344|3341.5|3340.5|4505
1646641630000|2022-03-07 08:27:10|3342.5|3341.5|3343.5|3342.5|3344|3342.5|3342|3341.5|1618
1646641640000|2022-03-07 08:27:20|3343|3341.5|3344|3342.5|3344|3342.5|3340.5|3339.5|8475
1646641650000|2022-03-07 08:27:30|3343.5|3343|3341|3340|3343.5|3343|3341|3340|3970
1646641660000|2022-03-07 08:27:40|3340.5|3339.5|3340|3338|3340.5|3339.5|3338|3335.5|8538
1646641670000|2022-03-07 08:27:50|3339.5|3337.5|3337.5|3336.5|3339.5|3337.5|3337.5|3336|3053
1646641680000|2022-03-07 08:28:00|3337|3336|3333.5|3332|3337.5|3336|3333.5|3332|7877
1646641690000|2022-03-07 08:28:10|3334|3332.5|3332|3330.5|3334|3332.5|3332|3330|1571
1646641700000|2022-03-07 08:28:20|3333|3331|3337.5|3337|3337.5|3337|3332.5|3331|6607
1646641710000|2022-03-07 08:28:30|3338|3337.5|3339|3338|3339|3338.5|3337.5|3336|2555
1646641720000|2022-03-07 08:28:40|3338.5|3337.5|3341.5|3339.5|3342.5|3340|3338.5|3337|1136
1646641730000|2022-03-07 08:28:50|3341|3339|3344.5|3343|3344.5|3343.5|3339.5|3339|2624
1646641740000|2022-03-07 08:29:00|3343.5|3341.5|3344|3343|3344.5|3343.5|3343|3341.5|1432
1646641750000|2022-03-07 08:29:10|3344.5|3343.5|3347|3345.5|3348|3346|3344.5|3343.5|1661
1646641760000|2022-03-07 08:29:20|3346.5|3345|3350|3348.5|3350|3348.5|3345.5|3344.5|5311
1646641770000|2022-03-07 08:29:30|3349.5|3348|3350|3348.5|3350|3348.5|3348|3346.5|8237
1646641780000|2022-03-07 08:29:40|3349|3348|3349|3348|3350|3348.5|3348.5|3347.5|3315
1646641790000|2022-03-07 08:29:50|3348.5|3347.5|3349.5|3348.5|3350|3348.5|3348.5|3347|2119
1646641800000|2022-03-07 08:30:00|3349|3348|3347|3345.5|3349|3348|3346|3345|3642
1646641810000|2022-03-07 08:30:10|3346.5|3346|3346|3345|3347|3346|3346|3345|1673
1646641820000|2022-03-07 08:30:20|3345.5|3344.5|3344|3342|3346|3344.5|3343|3341|9097
1646641830000|2022-03-07 08:30:30|3343.5|3342.5|3344|3343|3344|3343|3342|3341|6547
1646641840000|2022-03-07 08:30:40|3344.5|3343.5|3345|3343|3345.5|3343.5|3342.5|3341.5|3925
1646641850000|2022-03-07 08:30:50|3344|3342.5|3340|3338.5|3344|3342.5|3340|3338.5|6067
1646641860000|2022-03-07 08:31:00|3339.5|3338|3338.5|3337|3340|3338|3337.5|3337|3147
1646641870000|2022-03-07 08:31:10|3337.5|3336|3332.5|3331.5|3338.5|3336|3332.5|3330.5|4082
1646641880000|2022-03-07 08:31:20|3332|3330.5|3330|3328.5|3332.5|3331.5|3329|3327|6832
1646641890000|2022-03-07 08:31:30|3329.5|3328|3331|3329.5|3331|3329.5|3329|3328|2178
1646641900000|2022-03-07 08:31:40|3330.5|3330.5|3328.5|3327|3331|3330.5|3328.5|3327|2885
1646641910000|2022-03-07 08:31:50||3327.5||3327||3327.5||3327|1377
1646641920000|2022-03-07 08:32:00||3327.5||3327.5||3327.5||3327.5|654
1646641930000|2022-03-07 08:32:10|3328|3327|3331.5|3329|3331.5|3329|3327|3326|9951
1646641940000|2022-03-07 08:32:20|3332.5|3329.5|3329.5|3328|3332.5|3330|3329.5|3328|3490
1646641950000|2022-03-07 08:32:30|3329|3327|3328|3327.5|3329.5|3327.5|3328|3327|871
1646641960000|2022-03-07 08:32:40|||||||||92
1646641970000|2022-03-07 08:32:50|3327.5|3327|3323.5|3322|3327.5|3327|3323.5|3321|3623
1646641980000|2022-03-07 08:33:00|3323|3321.5|3320.5|3320|3323.5|3321.5|3320.5|3318|4446
1646641990000|2022-03-07 08:33:10|3320|3319.5|3318|3317|3320.5|3319.5|3317.5|3317|2199
1646642000000|2022-03-07 08:33:20|3317.5|3316.5|3318.5|3317|3318.5|3317|3317|3314.5|4588
1646642010000|2022-03-07 08:33:30|3319|3317.5|3325.5|3323.5|3326|3323.5|3319|3317.5|8399
1646642020000|2022-03-07 08:33:40|3326|3324|3327.5|3325.5|3328|3325.5|3324.5|3323.5|1044
1646642030000|2022-03-07 08:33:50|3328|3326|3328|3327|3328|3327|3328|3326|0
1646642040000|2022-03-07 08:34:00|3327|3326.5|3325|3323.5|3328|3327|3324.5|3323.5|5806
1646642050000|2022-03-07 08:34:10|3326|3324|3327|3325.5|3327|3325.5|3325|3323.5|1285
1646642060000|2022-03-07 08:34:20|3326|3324.5|3324|3323|3327|3324.5|3321.5|3319.5|2229
1646642070000|2022-03-07 08:34:30|3325|3322.5|3321|3319.5|3325|3322.5|3319.5|3317.5|2086
1646642080000|2022-03-07 08:34:40|3320.5|3319|3321.5|3319.5|3321.5|3320.5|3319.5|3318.5|2500
1646642090000|2022-03-07 08:34:50|3320.5|3320|3321.5|3320|3322.5|3321|3319.5|3318|1973
1646642100000|2022-03-07 08:35:00|3320.5|3319|3324.5|3322.5|3325|3322.5|3317.5|3315.5|3523
1646642110000|2022-03-07 08:35:10|3325|3323|3324.5|3323|3326|3324|3322.5|3321|2262
1646642120000|2022-03-07 08:35:20|3323.5|3322.5|3322.5|3321|3325|3323|3322.5|3321|3470
1646642130000|2022-03-07 08:35:30|3323|3322|3323.5|3322|3324.5|3322.5|3322|3321|1208
1646642140000|2022-03-07 08:35:40|3322.5|3321.5|3324.5|3323|3325.5|3324|3322|3321|6481
1646642150000|2022-03-07 08:35:50|3323.5|3322.5|3323.5|3322.5|3327|3325.5|3323.5|3322.5|4581
1646642160000|2022-03-07 08:36:00|3325|3323|3324.5|3322.5|3326|3324|3323.5|3322.5|1246
1646642170000|2022-03-07 08:36:10|3324|3322|3322|3320|3324|3322.5|3322|3320|2325
1646642180000|2022-03-07 08:36:20|3321.5|3320.5|3320|3318.5|3321.5|3320.5|3319|3317|1459
1646642190000|2022-03-07 08:36:30|3320.5|3319|3320|3318|3322|3320.5|3320|3318|2872
1646642200000|2022-03-07 08:36:40|3319.5|3318.5|3315.5|3314.5|3319.5|3318.5|3314|3313|4427
1646642210000|2022-03-07 08:36:50|3315|3313.5|3314.5|3313|3315|3313.5|3312.5|3311.5|1300
1646642220000|2022-03-07 08:37:00||3313.5||3313.5||3314||3313.5|2042
1646642230000|2022-03-07 08:37:10|3313.5|3313|3314.5|3314|3314.5|3314|3312.5|3310.5|691
1646642240000|2022-03-07 08:37:20|3315.5|3314.5|3314|3312|3317|3315.5|3312|3311.5|2233
1646642250000|2022-03-07 08:37:30|3315|3312.5|3315.5|3314|3317|3315.5|3314.5|3312|1388
1646642260000|2022-03-07 08:37:40|3315|3314.5|3315|3314|3317.5|3315.5|3315|3314|1500
1646642270000|2022-03-07 08:37:50|3315.5|3314.5|3312.5|3311.5|3315.5|3314.5|3312.5|3311.5|1247
1646642280000|2022-03-07 08:38:00|3312|3312|3313.5|3312.5|3316.5|3314.5|3312|3312|4492
1646642290000|2022-03-07 08:38:10|3314.5|3313|3314|3313|3317|3315.5|3314|3312.5|2180
1646642300000|2022-03-07 08:38:20|3313.5|3312.5|3313.5|3312|3315|3313.5|3312|3310|5088
1646642310000|2022-03-07 08:38:30|3313|3311.5|3313.5|3312|3314.5|3313|3312|3310.5|5720
1646642320000|2022-03-07 08:38:40|3313|3311.5|3313|3311.5|3314.5|3313.5|3312.5|3310.5|2758
1646642330000|2022-03-07 08:38:50|3314|3312|3314.5|3313|3314.5|3313|3312.5|3311.5|1328
1646642340000|2022-03-07 08:39:00|3315|3313.5|3311|3310|3315|3313.5|3311|3310|797
1646642350000|2022-03-07 08:39:10|3310.5|3309.5|3312.5|3311|3313|3311|3309|3308|11122
1646642360000|2022-03-07 08:39:20|3313|3311.5|3320.5|3319|3321|3319.5|3313|3311.5|1311
1646642370000|2022-03-07 08:39:30|3320|3318.5|3320.5|3320|3322.5|3321.5|3319|3317.5|21263
1646642380000|2022-03-07 08:39:40|3320|3319|3319.5|3318.5|3320|3319|3318.5|3317.5|3300
1646642390000|2022-03-07 08:39:50|3320|3317.5|3320.5|3319|3320.5|3319.5|3319|3317.5|8242
1646642400000|2022-03-07 08:40:00|3320|3318.5|3316|3315|3321|3318.5|3315.5|3314|9974
1646642410000|2022-03-07 08:40:10|3315.5|3314.5|3309.5|3308|3315.5|3314.5|3309.5|3308|9906
1646642420000|2022-03-07 08:40:20|3308.5|3307.5|3313.5|3312|3315.5|3314|3308.5|3307.5|11419
1646642430000|2022-03-07 08:40:30|3314.5|3313|3314.5|3313|3316|3314|3314.5|3313|472
1646642440000|2022-03-07 08:40:40|3314|3312|3312.5|3311|3314.5|3313.5|3312.5|3311|13079
1646642450000|2022-03-07 08:40:50|3312|3311.5|3313.5|3312.5|3314|3313|3311.5|3311.5|1639
1646642460000|2022-03-07 08:41:00|3314|3313|3315|3313.5|3316|3315|3314|3313|4269
1646642470000|2022-03-07 08:41:10|3314.5|3314|3319|3317.5|3319|3317.5|3314.5|3313.5|9965
1646642480000|2022-03-07 08:41:20|3319.5|3318.5|3320|3318.5|3321.5|3320|3319|3317.5|3996
1646642490000|2022-03-07 08:41:30|3319.5|3319|3320.5|3320|3322|3320.5|3319.5|3319|1149
1646642500000|2022-03-07 08:41:40|3320|3319.5|3319.5|3317.5|3320|3319.5|3319.5|3317.5|1925
1646642510000|2022-03-07 08:41:50|3319|3318|3316.5|3315|3319|3318|3315|3314.5|6720
1646642520000|2022-03-07 08:42:00|3316|3314.5|3316|3315|3316.5|3315|3316|3314.5|2048
1646642530000|2022-03-07 08:42:10|3315.5|3314.5|3314.5|3313.5|3316.5|3315|3313.5|3312.5|6805
1646642540000|2022-03-07 08:42:20|3315|3314|3317.5|3316|3318|3316.5|3315|3313.5|10038
1646642550000|2022-03-07 08:42:30|3318|3316.5|3319.5|3317.5|3319.5|3318|3317.5|3316.5|7091
1646642560000|2022-03-07 08:42:40|3319|3318|3320.5|3319.5|3320.5|3320|3319|3318|8523
1646642570000|2022-03-07 08:42:50|3320|3319|3319.5|3318.5|3320.5|3319|3319|3318.5|5313
1646642580000|2022-03-07 08:43:00|3320||3319.5||3320.5||3319||1651
1646642590000|2022-03-07 08:43:10|3319|3318|3323.5|3322|3323.5|3322|3318|3317|3831
1646642600000|2022-03-07 08:43:20|3324|3322.5|3325.5|3324|3325.5|3324|3324|3322.5|2301
1646642610000|2022-03-07 08:43:30|3325|3323.5|3324|3322.5|3325|3323.5|3322.5|3321.5|4441
1646642620000|2022-03-07 08:43:40|3324.5|3323|3325.5|3324|3326|3324|3324|3323|1008
1646642630000|2022-03-07 08:43:50|3326.5|3324.5|3325|3324|3327|3326|3325|3324|3374
1646642640000|2022-03-07 08:44:00|3326|3324.5|3325.5|3323.5|3326.5|3325|3323.5|3322|6368
1646642650000|2022-03-07 08:44:10|3326|3324|3324|3323|3327.5|3325.5|3324|3322.5|3263
1646642660000|2022-03-07 08:44:20|3323.5|3322.5|3324.5|3323|3325|3323|3323.5|3322.5|2531
1646642670000|2022-03-07 08:44:30|3325||3324.5||3325||3324.5||0
1646642680000|2022-03-07 08:44:40|3324|3322.5|3323.5|3322.5|3324|3322.5|3323.5|3322.5|665
1646642690000|2022-03-07 08:44:50|3323|3322|3319.5|3318.5|3323|3322|3319.5|3318.5|4341
1646642700000|2022-03-07 08:45:00|3318.5|3318|3317|3316|3318.5|3318|3317|3315.5|7388
1646642710000|2022-03-07 08:45:10|3316.5|3315|3313|3312.5|3316.5|3315|3312.5|3311|4522
1646642720000|2022-03-07 08:45:20|3313.5|3312|3311|3309.5|3314|3312|3310.5|3309|6738
1646642730000|2022-03-07 08:45:30|3310|3309|3310.5|3309|3311.5|3310.5|3309.5|3307.5|6564
1646642740000|2022-03-07 08:45:40|3310|3309.5|3310|3309|3311|3309.5|3309.5|3309|6591
1646642750000|2022-03-07 08:45:50|3310.5|3308.5|3310.5|3309.5|3311|3309.5|3308.5|3307.5|9751
1646642760000|2022-03-07 08:46:00|3310|3309|3308.5|3307|3310|3309|3307.5|3307|7084
1646642770000|2022-03-07 08:46:10|3308|3307.5|3310|3308.5|3310|3308.5|3308|3307.5|5484
1646642780000|2022-03-07 08:46:20|3310.5|3309|3315.5|3314|3315.5|3314|3310.5|3309|3869
1646642790000|2022-03-07 08:46:30|3316.5|3315|3317.5|3315.5|3318|3315.5|3316.5|3315|1065
1646642800000|2022-03-07 08:46:40|3318|3316.5|3317.5|3316|3318.5|3316.5|3316.5|3315.5|6434
1646642810000|2022-03-07 08:46:50|3316.5|3315.5|3321|3319.5|3321.5|3319.5|3316.5|3315.5|7197
1646642820000|2022-03-07 08:47:00|3321.5|3320.5|3322|3321|3324.5|3322.5|3320.5|3319.5|12351
1646642830000|2022-03-07 08:47:10|3322.5|3321.5|3322.5|3321.5|3322.5|3322|3322.5|3321.5|150
1646642840000|2022-03-07 08:47:20|3323|3322|3321.5|3320|3323|3322|3321.5|3320|3472
1646642850000|2022-03-07 08:47:30|3321|3319.5|3320.5|3319.5|3321|3320|3320.5|3319.5|341
1646642860000|2022-03-07 08:47:40|3322|3320.5|3321.5|3320|3322|3321|3321|3319.5|5455
1646642870000|2022-03-07 08:47:50|3321|3319|3319|3317|3321.5|3319.5|3314.5|3313|17703
1646642880000|2022-03-07 08:48:00|3318|3317.5|3320|3318.5|3320.5|3318.5|3318|3316.5|8467
1646642890000|2022-03-07 08:48:10|3321|3319|3323|3322|3323.5|3322|3320.5|3319|4943
1646642900000|2022-03-07 08:48:20|3323.5|3321.5|3320.5|3318.5|3325.5|3324|3320|3318.5|5095
1646642910000|2022-03-07 08:48:30|3321.5|3319|3322|3321|3322.5|3321|3321.5|3319|2634
1646642920000|2022-03-07 08:48:40|3322.5|3320.5|3320.5|3319.5|3322.5|3320.5|3320.5|3319.5|3013
1646642930000|2022-03-07 08:48:50|3321.5|3320|3320|3319|3322|3321.5|3320|3319|3764
1646642940000|2022-03-07 08:49:00|3319.5|3318.5|3317|3316|3319.5|3318.5|3316|3315|7247
1646642950000|2022-03-07 08:49:10|3318.5|3316.5|3317.5|3316.5|3318.5|3316.5|3317.5|3316.5|1144
1646642960000|2022-03-07 08:49:20|3318|3317|3315|3314.5|3318.5|3317|3315|3314|7021
1646642970000|2022-03-07 08:49:30|3314|3314|3313|3312|3316|3315|3313|3312|11973
1646642980000|2022-03-07 08:49:40|3313.5|3312.5|3313|3312|3313.5|3312.5|3312.5|3311.5|3654
1646642990000|2022-03-07 08:49:50|3312.5|3311.5|3310.5|3309.5|3312.5|3311.5|3310.5|3308.5|5848
1646643000000|2022-03-07 08:50:00|3310|3309|3307|3305.5|3310.5|3309|3307|3305.5|4117
1646643010000|2022-03-07 08:50:10|3305.5|3306|3306.5|3305.5|3307|3306|3305.5|3305|3035
1646643020000|2022-03-07 08:50:20|3307|3306|3305|3304|3307|3306|3305|3303.5|3626
1646643030000|2022-03-07 08:50:30|3306|3304.5|3306|3305|3306|3305|3306|3304|3583
1646643040000|2022-03-07 08:50:40|3306.5|3305.5|3307.5|3306|3307.5|3306|3306.5|3305.5|835
1646643050000|2022-03-07 08:50:50|3307|3306.5|3309|3308|3309|3308|3307|3306.5|2769
1646643060000|2022-03-07 08:51:00|3309.5|3308.5|3310|3308.5|3310.5|3309|3309.5|3308|1853
1646643070000|2022-03-07 08:51:10|3310.5|3309.5|3311|3310.5|3311|3310.5|3310|3308.5|9454
1646643080000|2022-03-07 08:51:20|3312|3311|3315|3313.5|3316.5|3314.5|3312|3310|9174
1646643090000|2022-03-07 08:51:30|3316|3314|3318|3317|3320|3318|3315|3314|2977
1646643100000|2022-03-07 08:51:40|3317.5|3316.5|3315.5|3314|3317.5|3316.5|3315.5|3314|3007
1646643110000|2022-03-07 08:51:50|3316|3313.5|3314|3312.5|3317.5|3316|3314|3312|10819
1646643120000|2022-03-07 08:52:00|3313.5|3313|3314|3312.5|3314|3313|3313|3311|3059
1646643130000|2022-03-07 08:52:10|3314.5|3313|3315|3313|3316|3314.5|3314|3312.5|16554
1646643140000|2022-03-07 08:52:20|3314.5|3312.5|3312|3311|3314.5|3312.5|3312|3311|1361
1646643150000|2022-03-07 08:52:30|3311.5|3310.5|3307|3306|3311.5|3310.5|3307|3306|4928
1646643160000|2022-03-07 08:52:40|3306.5|3305.5|3305|3304|3306.5|3305.5|3305|3304|623
1646643170000|2022-03-07 08:52:50|3304.5|3303|3301.5|3300|3304.5|3303|3301.5|3300|2055
1646643180000|2022-03-07 08:53:00|3301|3299.5|3301.5|3300|3301.5|3300.5|3300|3298.5|5204
1646643190000|2022-03-07 08:53:10|3300.5|3299.5|3302|3300|3305|3303.5|3300.5|3299.5|4729
1646643200000|2022-03-07 08:53:20|3301.5|3300.5|3300|3298.5|3301.5|3301|3299|3298|5056
1646643210000|2022-03-07 08:53:30|3299|3299|3299.5|3299|3302|3300|3299|3298.5|6281
1646643220000|2022-03-07 08:53:40|3299|3298.5|3300|3298|3300|3299.5|3299|3298|2041
1646643230000|2022-03-07 08:53:50|3299.5|3297.5|3297.5|3296.5|3299.5|3297.5|3297.5|3296.5|575
1646643240000|2022-03-07 08:54:00|3297|3296|3298|3296.5|3300|3298.5|3297|3296|6632
1646643250000|2022-03-07 08:54:10|3299|3297|3300|3298.5|3300|3299|3299|3297|1425
1646643260000|2022-03-07 08:54:20|3299.5|3298|3298|3296.5|3299.5|3298|3297.5|3295.5|2737
1646643270000|2022-03-07 08:54:30|3299|3297|3299.5|3297.5|3300|3298.5|3298.5|3297|2180
1646643280000|2022-03-07 08:54:40|3299|3298|3297.5|3296|3299|3298.5|3297|3296|2095
1646643290000|2022-03-07 08:54:50|3298.5|3296.5|3299.5|3297.5|3299.5|3297.5|3298.5|3296.5|1204
1646643300000|2022-03-07 08:55:00|3299|3298|3301.5|3300|3303|3301|3299|3298|3130
1646643310000|2022-03-07 08:55:10|3302.5|3300.5|3300|3299|3302.5|3300.5|3300|3299|5738
1646643320000|2022-03-07 08:55:20|3299.5|3298.5|3299.5|3298.5|3300|3299|3299.5|3298|1248
1646643330000|2022-03-07 08:55:30|3300|3299|3301|3298.5|3302|3301.5|3300|3298.5|5564
1646643340000|2022-03-07 08:55:40|3302|3299|3302|3300.5|3302|3300.5|3301|3299|2419
1646643350000|2022-03-07 08:55:50|3301.5|3300|3303|3301.5|3303|3302.5|3301.5|3299.5|5110
1646643360000|2022-03-07 08:56:00|3302|3301|3301|3299.5|3302|3301.5|3301|3299.5|3465
1646643370000|2022-03-07 08:56:10|3300.5|3299|3298|3297|3300.5|3299|3298|3297|2342
1646643380000|2022-03-07 08:56:20|3297.5|3296.5|3298|3295.5|3298|3296.5|3296.5|3295|1798
1646643390000|2022-03-07 08:56:30|3298.5|3296|3298|3296|3300|3299.5|3298|3296|906
1646643400000|2022-03-07 08:56:40|3297.5|3295.5|3297.5|3296|3298|3296.5|3296|3294.5|3195
1646643410000|2022-03-07 08:56:50|3298|3296.5|3297|3295.5|3299|3297.5|3297|3295.5|1036
1646643420000|2022-03-07 08:57:00|3297.5|3296|3298|3296|3298|3297|3297.5|3296|912
1646643430000|2022-03-07 08:57:10||3297||3297||3297||3297|325
1646643440000|2022-03-07 08:57:20|3297.5|3296.5|3297|3296|3297.5|3296.5|3297|3295.5|593
1646643450000|2022-03-07 08:57:30|3297.5|3296.5|3299|3298|3300|3298.5|3297.5|3296.5|2036
1646643460000|2022-03-07 08:57:40|3298.5|3298.5|3299.5|3298.5|3302|3300|3298.5|3297.5|845
1646643470000|2022-03-07 08:57:50||3299||3298.5||3299||3298.5|44
1646643480000|2022-03-07 08:58:00|3298.5|3299|3296|3294|3298.5|3299|3295.5|3293.5|2569
1646643490000|2022-03-07 08:58:10|3295.5|3293.5|3298.5|3297|3298.5|3297|3295|3293.5|3389
1646643500000|2022-03-07 08:58:20|3298|3296.5|3297.5|3296|3298.5|3297|3297.5|3296|2272
1646643510000|2022-03-07 08:58:30|3298|3296.5|3298.5|3297|3298.5|3297|3297.5|3296.5|608
1646643520000|2022-03-07 08:58:40|3299.5|3298|3300|3299|3301.5|3300|3299.5|3298|22375
1646643530000|2022-03-07 08:58:50|3301|3298.5|3302|3300.5|3302|3300.5|3300|3298.5|1001
1646643540000|2022-03-07 08:59:00|3301.5|3300|3300|3298.5|3301.5|3300|3299|3297.5|2937
1646643550000|2022-03-07 08:59:10|3301|3299|3300|3298.5|3301|3299.5|3299|3297.5|2553
1646643560000|2022-03-07 08:59:20|3299.5|3298|3300|3298.5|3300|3298.5|3299|3298|517
1646643570000|2022-03-07 08:59:30|3299.5|3298|3299|3297|3300|3298|3297.5|3296.5|1868
1646643580000|2022-03-07 08:59:40|3299.5|3298|3297.5|3296.5|3299.5|3298|3297.5|3296.5|1407
1646643590000|2022-03-07 08:59:50|3297|3296|3295.5|3294|3297.5|3296|3295.5|3294|1221
1646643600000|2022-03-07 09:00:00|3296|3295|3297.5|3296|3297.5|3297|3296|3295|2569
1646643610000|2022-03-07 09:00:10||3296.5||3296||3297||3296|413
1646643620000|2022-03-07 09:00:20|3297|3295.5|3297.5|3296.5|3297.5|3296.5|3296.5|3295.5|192
1646643630000|2022-03-07 09:00:30|3298|3297|3297|3296.5|3298|3297|3297|3295.5|1464
1646643640000|2022-03-07 09:00:40|3297.5|3297|3299|3297.5|3299|3298|3297.5|3296.5|3454
1646643650000|2022-03-07 09:00:50|3299.5|3298|3298.5|3298|3299.5|3298.5|3298.5|3298|1095
1646643660000|2022-03-07 09:01:00|3299||3299||3299||3298.5||963
1646643670000|2022-03-07 09:01:10|3299.5|3299|3296|3295.5|3299.5|3299|3296|3295.5|2440
1646643680000|2022-03-07 09:01:20|||||||||110
1646643690000|2022-03-07 09:01:30|3297|3296|3298|3296.5|3298|3296.5|3296.5|3295.5|2343
1646643700000|2022-03-07 09:01:40|3298.5|3297|3298.5|3297|3298.5|3297.5|3297.5|3297|786
1646643710000|2022-03-07 09:01:50|3299|3297.5|3302.5|3300.5|3303|3301.5|3299|3297.5|604
1646643720000|2022-03-07 09:02:00|3303|3301|3304|3302.5|3304|3302.5|3302.5|3301|1119
1646643730000|2022-03-07 09:02:10|3303.5|3303|3302.5|3301.5|3305|3303.5|3302.5|3301|3705
1646643740000|2022-03-07 09:02:20|3302|3302|3300.5|3299.5|3302.5|3302|3298.5|3297.5|7214
1646643750000|2022-03-07 09:02:30|3301.5|3300|3307.5|3306|3307.5|3306|3301.5|3300|1254
1646643760000|2022-03-07 09:02:40|3307|3305.5|3307.5|3306|3309|3307|3306.5|3305|1707
1646643770000|2022-03-07 09:02:50|3307|3305.5|3306.5|3305.5|3307|3306|3306.5|3305|0
1646643780000|2022-03-07 09:03:00|3306|3305|3306|3305|3306|3305.5|3305.5|3305|644
1646643790000|2022-03-07 09:03:10|3305.5|3304.5|3307|3305.5|3307.5|3305.5|3305.5|3304.5|4890
1646643800000|2022-03-07 09:03:20|3306.5|3304.5|3304.5|3303.5|3306.5|3304.5|3304.5|3303|1183
1646643810000|2022-03-07 09:03:30|3305|3303|3305.5|3305|3306|3305|3304.5|3303|951
1646643820000|2022-03-07 09:03:40|3305|3304.5|3303|3301.5|3305|3304.5|3302.5|3301.5|3170
1646643830000|2022-03-07 09:03:50|3302.5|3302|3300|3298|3304|3303|3300|3298|3149
1646643840000|2022-03-07 09:04:00|3299.5|3299|3299|3298|3300|3299|3299|3298|1164
1646643850000|2022-03-07 09:04:10|3299.5|3298.5|3299.5|3298.5|3300|3299|3299.5|3298|2595
1646643860000|2022-03-07 09:04:20|3300||3299.5||3300||3299.5||592
1646643870000|2022-03-07 09:04:30|3299|3298|3300|3299|3301|3299.5|3299|3297.5|2220
1646643880000|2022-03-07 09:04:40|3300.5|3299.5|3300.5|3299.5|3301|3300|3300|3299|2700
1646643890000|2022-03-07 09:04:50|3300|3299|3300|3299|3300|3299|3300|3299|2223
1646643900000|2022-03-07 09:05:00|3299.5|3299.5|3299|3298|3300.5|3299.5|3299|3297.5|6479
1646643910000|2022-03-07 09:05:10|3299.5|3298.5|3299|3298|3301|3300|3298.5|3298|4835
1646643920000|2022-03-07 09:05:20|3299.5|3298.5|3301.5|3300.5|3302|3301|3299|3298.5|1988
1646643930000|2022-03-07 09:05:30|3301|3300|3301.5|3300.5|3301.5|3300.5|3301|3300|290
1646643940000|2022-03-07 09:05:40|3301|3301|3301.5|3301|3302|3301|3301|3300.5|2900
1646643950000|2022-03-07 09:05:50|3302|3300.5|3302.5|3301.5|3302.5|3301.5|3301.5|3300.5|433
1646643960000|2022-03-07 09:06:00|3303.5|3302|3305|3303.5|3305|3303.5|3303.5|3302|3706
1646643970000|2022-03-07 09:06:10|3305.5|3304|3305|3304|3306|3305|3305|3304|3000
1646643980000|2022-03-07 09:06:20|3305.5|3303.5|3305.5|3304|3306|3305|3305|3303.5|644
1646643990000|2022-03-07 09:06:30|3305|3303.5|3303.5|3302.5|3305.5|3304|3303.5|3302|5026
1646644000000|2022-03-07 09:06:40|3304|3303|3304|3303|3304.5|3303|3303.5|3303|967
1646644010000|2022-03-07 09:06:50|3303.5|3302.5|3302|3301|3303.5|3302.5|3302|3301|2310
1646644020000|2022-03-07 09:07:00|3303|3301.5|3302|3301|3303.5|3302.5|3301.5|3301|9068
1646644030000|2022-03-07 09:07:10|3301.5|3300.5|3304|3303|3304|3303|3301.5|3300.5|6161
1646644040000|2022-03-07 09:07:20|3303.5|3302.5|3308|3307|3308|3307.5|3302.5|3301.5|9264
1646644050000|2022-03-07 09:07:30|3307.5|3306.5|3306.5|3305.5|3308.5|3308|3306|3305.5|6574
1646644060000|2022-03-07 09:07:40|3307|3306|3309.5|3308|3309.5|3308|3307|3305.5|2733
1646644070000|2022-03-07 09:07:50|3309|3307.5|3308.5|3307|3309|3307.5|3307.5|3306|4498
1646644080000|2022-03-07 09:08:00|3309|3307.5|3308|3307|3309.5|3308.5|3308|3307|1576
1646644090000|2022-03-07 09:08:10|3307.5|3306.5|3306.5|3305.5|3308|3306.5|3306.5|3305.5|4936
1646644100000|2022-03-07 09:08:20|3306|3304.5|3305.5|3304.5|3306|3304.5|3305|3304.5|1246
1646644110000|2022-03-07 09:08:30|3306|3305|3305|3304|3306.5|3305.5|3305|3304|1395
1646644120000|2022-03-07 09:08:40|3304.5|3303|3302.5|3301.5|3304.5|3303|3302.5|3301|1016
1646644130000|2022-03-07 09:08:50|3303|3302|3303|3301.5|3303|3302.5|3303|3301.5|1074
1646644140000|2022-03-07 09:09:00|3303.5|3302|3304.5|3303|3304.5|3303|3303.5|3302|1124
1646644150000|2022-03-07 09:09:10|3306|3303.5|3307|3306|3307|3306.5|3305|3303.5|3031
1646644160000|2022-03-07 09:09:20|3306.5||3307||3307||3306.5||517
1646644170000|2022-03-07 09:09:30|3308|3306.5|3308.5|3307.5|3309|3307.5|3307.5|3306|1622
1646644180000|2022-03-07 09:09:40|3309|3308|3312|3310.5|3312.5|3311|3309|3308|702
1646644190000|2022-03-07 09:09:50|3312.5|3311|3311|3309.5|3312.5|3311|3310.5|3309.5|1962
1646644200000|2022-03-07 09:10:00|3311.5|3309|3312|3311.5|3313.5|3312|3310.5|3309|8501
1646644210000|2022-03-07 09:10:10|3313|3312|3313.5|3312|3313.5|3312.5|3313|3312|565
1646644220000|2022-03-07 09:10:20|3313|3311.5|3313|3312|3316.5|3315|3313|3311.5|6781
1646644230000|2022-03-07 09:10:30|3313.5|3312.5|3315|3314.5|3315.5|3314.5|3312.5|3312|5887
1646644240000|2022-03-07 09:10:40|3316|3314|3316|3314.5|3317|3315.5|3316|3314|4076
1646644250000|2022-03-07 09:10:50|3315.5|3315|3317.5|3316.5|3317.5|3316.5|3315.5|3315|2978
1646644260000|2022-03-07 09:11:00|3318|3316|3320.5|3319.5|3321|3319.5|3317.5|3315.5|5164
1646644270000|2022-03-07 09:11:10|3321.5|3320|3322.5|3321|3322.5|3321.5|3320.5|3320|488
1646644280000|2022-03-07 09:11:20|3321.5|3320.5|3323.5|3322|3324|3322|3321|3320.5|1954
1646644290000|2022-03-07 09:11:30|3324|3322.5|3327|3325.5|3327.5|3326|3324|3322.5|800
1646644300000|2022-03-07 09:11:40|3326.5|3326|3328|3326|3328.5|3326.5|3326.5|3325.5|1702
1646644310000|2022-03-07 09:11:50|3326.5|3326.5|3327|3325.5|3328|3326.5|3326.5|3325.5|2461
1646644320000|2022-03-07 09:12:00|3326.5|3325|3326|3325|3327|3325|3326|3325|1127
1646644330000|2022-03-07 09:12:10|3326.5|3324.5|3325|3323.5|3326.5|3324.5|3321|3320.5|8630
1646644340000|2022-03-07 09:12:20|3325.5|3324|3330|3328.5|3330.5|3328.5|3325.5|3324|6288
1646644350000|2022-03-07 09:12:30|3329.5|3328|3330.5|3329.5|3331|3330|3329|3327.5|4922
1646644360000|2022-03-07 09:12:40|3331|3330|3331|3330|3332|3331|3331|3329.5|1052
1646644370000|2022-03-07 09:12:50|3331.5|3330.5|3331.5|3330.5|3332|3331|3331|3330|673
1646644380000|2022-03-07 09:13:00|3332|3331|3333.5|3332|3334|3332|3332|3331|76
1646644390000|2022-03-07 09:13:10|3334.5|3332.5|3335|3334|3335|3334|3334.5|3332.5|1187
1646644400000|2022-03-07 09:13:20|3334.5|3333.5|3334|3333|3335|3333.5|3333|3332|2830
1646644410000|2022-03-07 09:13:30|3334.5|3333.5|3333|3331.5|3334.5|3333.5|3333|3331.5|2114
1646644420000|2022-03-07 09:13:40|3332.5|3331|3333|3331.5|3333|3331.5|3332|3331|908
1646644430000|2022-03-07 09:13:50|3332.5|3331|3332|3330.5|3332.5|3331|3332|3330|999
1646644440000|2022-03-07 09:14:00|3332.5|3331|3331.5|3330.5|3332.5|3331|3330.5|3330|3824
1646644450000|2022-03-07 09:14:10|3332|3331|3334.5|3332.5|3334.5|3332.5|3332|3331|1312
1646644460000|2022-03-07 09:14:20|3335|3333|3335|3334|3336.5|3334.5|3335|3333|379
1646644470000|2022-03-07 09:14:30|3334.5|3333.5|3332.5|3331|3335|3333.5|3332|3330.5|1937
1646644480000|2022-03-07 09:14:40|3333|3331.5|3334|3332.5|3334|3333|3332.5|3331.5|2795
1646644490000|2022-03-07 09:14:50|3333.5|3332|3333.5|3332|3334|3333|3333.5|3332|271
1646644500000|2022-03-07 09:15:00|3332.5|3331.5|3332|3330.5|3333.5|3331.5|3330.5|3329|5436
1646644510000|2022-03-07 09:15:10|3332.5|3331|3331.5|3330.5|3333|3331|3331.5|3330|1118
1646644520000|2022-03-07 09:15:20|3332.5||3332.5||3332.5||3331.5||511
1646644530000|2022-03-07 09:15:30|3331.5|3330|3330.5|3329|3331.5|3330.5|3330.5|3329|1091
1646644540000|2022-03-07 09:15:40|3330|3328.5|3328.5|3327|3330|3328.5|3328.5|3327|2157
1646644550000|2022-03-07 09:15:50|3329.5|3327.5|3328.5|3327|3329.5|3328|3328.5|3327|484
1646644560000|2022-03-07 09:16:00|3328|3326.5|3327|3325.5|3328|3326.5|3325.5|3324|4053
1646644570000|2022-03-07 09:16:10|3327.5|3326|3327|3326.5|3327.5|3326.5|3327|3326|252
1646644580000|2022-03-07 09:16:20|||||||||285
1646644590000|2022-03-07 09:16:30|3327.5|3326|3329.5|3328|3330|3329|3327.5|3326|2302
1646644600000|2022-03-07 09:16:40|3330|3328.5|3330|3328.5|3330|3328.5|3330|3328.5|77
1646644610000|2022-03-07 09:16:50|3329.5|3329|3332|3330.5|3332|3330.5|3329.5|3329|797
1646644620000|2022-03-07 09:17:00|3332.5|3331|3333.5|3332|3335|3333.5|3332.5|3331|1520
1646644630000|2022-03-07 09:17:10||3332.5||3332||3332.5||3332|1
1646644640000|2022-03-07 09:17:20|3332.5|3331.5|3335|3333.5|3335|3333.5|3332.5|3331|4254
1646644650000|2022-03-07 09:17:30|3334.5|3334|3334|3333|3334.5|3334|3334|3333|517
1646644660000|2022-03-07 09:17:40|3334.5|3333.5|3334|3333|3335|3334.5|3334|3333|2324
1646644670000|2022-03-07 09:17:50|3333.5|3332|3330|3329|3333.5|3332|3330|3329|1820
1646644680000|2022-03-07 09:18:00|3331|3329.5|3328.5|3326.5|3331|3329.5|3328.5|3326.5|2884
1646644690000|2022-03-07 09:18:10|3328|3326|3329.5|3327.5|3329.5|3328|3327|3325|3389
1646644700000|2022-03-07 09:18:20|3328.5|3327|3328.5|3327|3328.5|3327.5|3328.5|3327|709
1646644710000|2022-03-07 09:18:30|3329|3327.5|3330.5|3329|3330.5|3329|3328.5|3327|877
1646644720000|2022-03-07 09:18:40|3331|3329.5|3332|3331.5|3333|3331.5|3331|3329|1519
1646644730000|2022-03-07 09:18:50|3331.5|3331|3333|3331.5|3333|3331.5|3331.5|3330.5|1210
1646644740000|2022-03-07 09:19:00|3333.5|3331|3333|3332|3333.5|3332.5|3332.5|3330.5|175
1646644750000|2022-03-07 09:19:10|3332.5|3331.5|3332|3330.5|3332.5|3331.5|3332|3330.5|357
1646644760000|2022-03-07 09:19:20|3331.5|3331|3331.5|3330|3332|3331|3331|3330|565
1646644770000|2022-03-07 09:19:30|3331|3329.5|3327.5|3326.5|3331|3329.5|3327.5|3326.5|1405
1646644780000|2022-03-07 09:19:40|3327|3326|3326.5|3325.5|3327|3326.5|3326.5|3325|1875
1646644790000|2022-03-07 09:19:50||3325||3325||3325.5||3325|565
1646644800000|2022-03-07 09:20:00||3325.5||3325.5||3325.5||3325|0
1646644810000|2022-03-07 09:20:10||3325||3325.5||3325.5||3325|0
1646644820000|2022-03-07 09:20:20|3326|3325|3326|3325|3327.5|3326.5|3326|3324.5|1215
1646644830000|2022-03-07 09:20:30|||||||||434
1646644840000|2022-03-07 09:20:40|3326.5|3325.5|3328|3326.5|3328.5|3327.5|3326.5|3325.5|3094
1646644850000|2022-03-07 09:20:50|3327.5|3327|3327|3325.5|3328|3327|3327|3325.5|789
1646644860000|2022-03-07 09:21:00|3326.5|3325|3325.5|3324.5|3326.5|3325|3325.5|3324.5|438
1646644870000|2022-03-07 09:21:10|3325|3324|3326|3325|3326.5|3325.5|3324.5|3323.5|5445
1646644880000|2022-03-07 09:21:20|3325.5|3324.5|3325.5|3324|3325.5|3324.5|3323|3321.5|5676
1646644890000|2022-03-07 09:21:30|3325|3324.5|3324|3322.5|3325.5|3324.5|3324|3322.5|1546
1646644900000|2022-03-07 09:21:40|3324.5|3323|3326|3324.5|3326|3325.5|3324|3322.5|4228
1646644910000|2022-03-07 09:21:50|3325.5|3325|3324.5|3323.5|3325.5|3325|3323.5|3322.5|1354
1646644920000|2022-03-07 09:22:00|3325|3324|3327.5|3326.5|3328.5|3327|3324.5|3324|3732
1646644930000|2022-03-07 09:22:10|3327|3326|3327.5|3326.5|3327.5|3326.5|3326.5|3326|811
1646644940000|2022-03-07 09:22:20|||||||||93
1646644950000|2022-03-07 09:22:30|3327|3326|3326|3324.5|3327|3326|3325.5|3324|389
1646644960000|2022-03-07 09:22:40|3326.5|3325|3327|3326|3327.5|3326|3326.5|3324.5|25
1646644970000|2022-03-07 09:22:50|3327.5|3325.5|3325.5|3324.5|3327.5|3325.5|3325.5|3324.5|739
1646644980000|2022-03-07 09:23:00|3325|3324|3324|3323|3325|3324|3323|3321.5|1487
1646644990000|2022-03-07 09:23:10||3322.5||3323||3323||3322|141
1646645000000|2022-03-07 09:23:20|3323.5|3322|3324|3322.5|3324.5|3323|3323|3321.5|1432
1646645010000|2022-03-07 09:23:30|3323.5|3322|3323|3321.5|3323.5|3322|3322|3321|1080
1646645020000|2022-03-07 09:23:40|3323.5|3322|3323|3322|3324|3322.5|3323|3321.5|1069
1646645030000|2022-03-07 09:23:50|3322.5|3321.5|3322.5|3321|3322.5|3321.5|3322.5|3321|664
1646645040000|2022-03-07 09:24:00|3323|3321.5|3323.5|3322|3325|3323.5|3323|3321.5|3566
1646645050000|2022-03-07 09:24:10|3323|3322.5|3323|3321.5|3323|3322.5|3322.5|3321.5|397
1646645060000|2022-03-07 09:24:20|3323.5|3322|3321.5|3320.5|3323.5|3322|3321.5|3320|972
1646645070000|2022-03-07 09:24:30||3320||3320||3320||3320|94
1646645080000|2022-03-07 09:24:40|3322|3320.5|3323.5|3322|3323.5|3322|3322|3320.5|1040
1646645090000|2022-03-07 09:24:50|3324|3322.5|3323|3322|3324|3323|3323|3322|2469
1646645100000|2022-03-07 09:25:00|3324|3322.5|3326.5|3325|3326.5|3325|3324|3322.5|1145
1646645110000|2022-03-07 09:25:10|3327|3325.5|3326|3324.5|3329|3327|3326|3324.5|825
1646645120000|2022-03-07 09:25:20|3325.5|3324|3327|3325.5|3327|3325.5|3324.5|3323.5|1099
1646645130000|2022-03-07 09:25:30|3326.5|3325|3327|3326|3327|3326|3326.5|3325|913
1646645140000|2022-03-07 09:25:40|3326.5|3325.5|3324.5|3323|3327|3325.5|3323|3321|2456
1646645150000|2022-03-07 09:25:50|3325|3323.5|3324|3322.5|3325|3324|3324|3322.5|577
1646645160000|2022-03-07 09:26:00|3324.5|3323|3327|3326|3328|3326.5|3324.5|3323|1354
1646645170000|2022-03-07 09:26:10|3326.5|3325.5|3326|3325|3327|3325.5|3324.5|3323.5|5393
1646645180000|2022-03-07 09:26:20|3325.5|3324.5|3325|3324.5|3325.5|3324.5|3325|3324|1017
1646645190000|2022-03-07 09:26:30||3324||3324.5||3324.5||3324|575
1646645200000|2022-03-07 09:26:40|3325.5|3325|3326.5|3325|3327|3325.5|3325.5|3324.5|2040
1646645210000|2022-03-07 09:26:50|3326|3325.5|3328|3327|3328.5|3327.5|3325.5|3325.5|1038
1646645220000|2022-03-07 09:27:00|3328.5|3327.5|3327.5|3326.5|3329.5|3328|3327|3326.5|243
1646645230000|2022-03-07 09:27:10|3328|3327|3329.5|3328|3329.5|3328|3328|3327|823
1646645240000|2022-03-07 09:27:20|3329|3327.5|3330|3328.5|3330.5|3328.5|3328.5|3327.5|342
1646645250000|2022-03-07 09:27:30|3329.5|3328|3329|3327.5|3330|3328.5|3328|3327.5|1157
1646645260000|2022-03-07 09:27:40|3328.5|3327|3327|3326|3328.5|3327|3327|3325.5|4164
1646645270000|2022-03-07 09:27:50|3326.5|3324.5|3323.5|3323|3326.5|3325|3323.5|3322|641
1646645280000|2022-03-07 09:28:00|3324|3321.5|3321|3320.5|3324|3322|3321|3320.5|2397
1646645290000|2022-03-07 09:28:10|3321.5|3320|3322.5|3321|3322.5|3321.5|3321|3320|648
1646645300000|2022-03-07 09:28:20|3323|3321.5|3326|3325|3326.5|3325|3323|3321|1070
1646645310000|2022-03-07 09:28:30|3325.5|3324.5|3323|3322|3325.5|3324.5|3323|3322|603
1646645320000|2022-03-07 09:28:40|3323.5|3322.5|3324|3322.5|3324|3322.5|3322.5|3322|331
1646645330000|2022-03-07 09:28:50|3323.5|3322|3321.5|3320.5|3323.5|3322|3321|3320|576
1646645340000|2022-03-07 09:29:00|3322|3321|3319.5|3318|3322|3321|3319|3318|1608
1646645350000|2022-03-07 09:29:10|3320|3318.5|3319.5|3318.5|3320.5|3319.5|3319|3318|4831
1646645360000|2022-03-07 09:29:20|3319|3318|3318.5|3318|3320|3318.5|3318.5|3317|2550
1646645370000|2022-03-07 09:29:30|3318|3317|3320.5|3319|3320.5|3319.5|3317.5|3316|3716
1646645380000|2022-03-07 09:29:40|3320|3318.5|3319.5|3318.5|3320|3318.5|3319.5|3318|806
1646645390000|2022-03-07 09:29:50|3320|3319|3318.5|3317.5|3320|3319|3318.5|3317.5|937
1646645400000|2022-03-07 09:30:00|3318|3317|3317|3316.5|3318|3317|3317|3316.5|200
1646645410000|2022-03-07 09:30:10||3315.5||3315||3315.5||3315|516
1646645420000|2022-03-07 09:30:20|3316.5|3315.5|3316.5|3315|3316.5|3316|3316|3314.5|844
1646645430000|2022-03-07 09:30:30|3316|3314|3316.5|3315|3317|3316|3315|3314|1620
1646645440000|2022-03-07 09:30:40|3316|3314.5|3312.5|3311.5|3316|3314.5|3312.5|3311.5|2039
1646645450000|2022-03-07 09:30:50|3312|3311|3311.5|3310.5|3312|3311|3311.5|3310.5|73
1646645460000|2022-03-07 09:31:00|3312|3311|3312|3311|3312|3311|3312|3311|471
1646645470000|2022-03-07 09:31:10||3310.5||3310.5||3310.5||3310.5|575
1646645480000|2022-03-07 09:31:20|3312.5|3311|3310.5|3309|3313.5|3312.5|3310.5|3309|1482
1646645490000|2022-03-07 09:31:30|3310|3308.5|3312|3310.5|3312.5|3311|3309.5|3307.5|1107
1646645500000|2022-03-07 09:31:40|3312.5|3311|3311|3309.5|3312.5|3311.5|3311|3309.5|1167
1646645510000|2022-03-07 09:31:50||3309||3309||3310||3309|400
1646645520000|2022-03-07 09:32:00|3310.5|3309.5|3312|3310.5|3312|3310.5|3310.5|3309|803
1646645530000|2022-03-07 09:32:10|3311.5|3311|3311.5|3310|3312|3311|3311.5|3310|697
1646645540000|2022-03-07 09:32:20|3312|3310.5|3311.5|3311|3313|3312|3310.5|3310|1828
1646645550000|2022-03-07 09:32:30|3312|3310.5|3312|3310.5|3312|3310.5|3311.5|3310.5|400
1646645560000|2022-03-07 09:32:40|3312.5|3311|3314|3313|3314|3313.5|3312.5|3311|2449
1646645570000|2022-03-07 09:32:50|3313.5|3312.5|3314|3313|3314|3313|3312|3311|1657
1646645580000|2022-03-07 09:33:00|3314.5|3313.5|3312.5|3312|3314.5|3313.5|3312.5|3312|2582
1646645590000|2022-03-07 09:33:10||3311.5||3311.5||3311.5||3311.5|484
1646645600000|2022-03-07 09:33:20|3313|3312|3315.5|3314|3316|3315|3313|3312|2729
1646645610000|2022-03-07 09:33:30|3315|3314.5|3315|3314|3315.5|3314.5|3315|3314|103
1646645620000|2022-03-07 09:33:40|3316|3314.5|3318.5|3317|3319|3317|3316|3314.5|473
1646645630000|2022-03-07 09:33:50|3319|3317.5|3320|3319|3320.5|3319|3319|3317.5|130
1646645640000|2022-03-07 09:34:00|3320.5|3318.5|3320.5|3319|3321.5|3319.5|3319.5|3318|205
1646645650000|2022-03-07 09:34:10|3320|3318.5|3320|3318.5|3321.5|3320|3319.5|3318|1629
1646645660000|2022-03-07 09:34:20|3319.5|3318|3322|3320.5|3323|3321.5|3319|3318|1035
1646645670000|2022-03-07 09:34:30|3322.5|3321|3322|3321|3323|3321.5|3321.5|3320|1020
1646645680000|2022-03-07 09:34:40|3321.5|3320.5|3319|3318|3321.5|3320.5|3319|3318|1048
1646645690000|2022-03-07 09:34:50|3319.5|3318.5|3318.5|3317|3320|3318.5|3318|3316.5|1966
1646645700000|2022-03-07 09:35:00|3318|3316.5|3317.5|3316|3318|3316.5|3316.5|3315|1813
1646645710000|2022-03-07 09:35:10|3318|3316.5|3318|3316.5|3318|3317|3316.5|3315.5|731
1646645720000|2022-03-07 09:35:20|3318.5|3317|3317|3316.5|3318.5|3317|3317|3316.5|372
1646645730000|2022-03-07 09:35:30|3316.5|3316|3318|3317|3318|3317|3316.5|3315|228
1646645740000|2022-03-07 09:35:40|3318.5|3316.5|3319|3318|3319|3318|3318.5|3316.5|496
1646645750000|2022-03-07 09:35:50|3320|3318.5|3320|3318.5|3321|3319.5|3319|3318|697
1646645760000|2022-03-07 09:36:00|3319.5||3319.5||3320||3319.5||0
1646645770000|2022-03-07 09:36:10|3319|3317|3319|3318|3319|3318|3318.5|3317|696
1646645780000|2022-03-07 09:36:20|3318.5|3317.5|3317|3315.5|3318.5|3318|3317|3315.5|661
1646645790000|2022-03-07 09:36:30|||||||||522
1646645800000|2022-03-07 09:36:40|3316.5|3315|3317|3315|3317|3315.5|3315.5|3315|1946
1646645810000|2022-03-07 09:36:50|3316.5|3314.5|3315|3314.5|3316.5|3314.5|3315|3314.5|1042
1646645820000|2022-03-07 09:37:00|3314.5|3314|3314.5|3313|3315|3314|3314.5|3313|1595
1646645840000|2022-03-07 09:37:20|3314|3312.5|3313|3312|3314|3312.5|3313|3312|661
1646645850000|2022-03-07 09:37:30|||||||||16
1646645860000|2022-03-07 09:37:40|3313.5|3313|3313.5|3312|3315|3314|3313.5|3312|3555
1646645870000|2022-03-07 09:37:50|3313|3311.5|3313|3311.5|3313|3311.5|3313|3311.5|848
1646645880000|2022-03-07 09:38:00|||||||||87
1646645890000|2022-03-07 09:38:10|3312.5|3311|3310.5|3309.5|3312.5|3311|3309.5|3309|1421
1646645900000|2022-03-07 09:38:20|3309.5|3309|3313|3311.5|3313|3312|3309.5|3309|470
1646645910000|2022-03-07 09:38:30|3313.5|3312|3314.5|3312.5|3314.5|3312.5|3313.5|3312|717
1646645920000|2022-03-07 09:38:40|3314||3314||3314||3314||176
1646645930000|2022-03-07 09:38:50|||||||||37
1646645940000|2022-03-07 09:39:00|3314.5|3313|3315.5|3314.5|3317|3315.5|3314.5|3313|1029
1646645950000|2022-03-07 09:39:10|3315|3314|3313|3312|3315|3314|3313|3312|2677
1646645960000|2022-03-07 09:39:20|3313.5|3312.5|3315.5|3314|3315.5|3314.5|3313|3312|2311
1646645970000|2022-03-07 09:39:30|3316|3314.5|3315.5|3314|3316.5|3315|3314.5|3313.5|1267
1646645980000|2022-03-07 09:39:40|3315|3313.5|3315.5|3314.5|3316.5|3315|3315|3313.5|441
1646645990000|2022-03-07 09:39:50|3316|3315|3317|3315.5|3317.5|3316|3316|3314.5|60
1646646000000|2022-03-07 09:40:00|3316.5|3315|3315|3314|3317.5|3315|3315|3314|316
1646646010000|2022-03-07 09:40:10|3315.5|3314.5|3316.5|3314.5|3316.5|3315|3315.5|3314.5|892
1646646020000|2022-03-07 09:40:20|3316|3315|3315.5|3314.5|3316|3315|3315|3314|629
1646646030000|2022-03-07 09:40:30|3315|3314|3315|3314|3315.5|3314|3315|3314|286
1646646040000|2022-03-07 09:40:40|3314.5|3313|3313.5|3312.5|3314.5|3313|3313.5|3312.5|525
1646646050000|2022-03-07 09:40:50|3313|3312|3311|3310|3313|3312|3310.5|3310|798
1646646060000|2022-03-07 09:41:00|3310.5|3309.5|3309.5|3307.5|3311|3309.5|3308.5|3307.5|618
1646646070000|2022-03-07 09:41:10|3309|3308|3309.5|3308|3309.5|3308.5|3309|3307.5|155
1646646080000|2022-03-07 09:41:20|3310.5|3308.5|3310|3309|3311|3309.5|3309.5|3308|1631
1646646090000|2022-03-07 09:41:30|3309.5||3310||3310||3309.5||261
1646646100000|2022-03-07 09:41:40|3310.5|3309.5|3311.5|3310.5|3312|3310.5|3310.5|3309|776
1646646110000|2022-03-07 09:41:50|3312|3311|3313|3311.5|3313.5|3312.5|3312|3311|668
1646646120000|2022-03-07 09:42:00|3312|3312|3313|3312|3313.5|3312|3312|3311.5|401
1646646130000|2022-03-07 09:42:10|3314|3312.5|3315|3313.5|3315.5|3314|3314|3312|1464
1646646140000|2022-03-07 09:42:20|3315.5|3314|3315.5|3314|3315.5|3314|3315.5|3313.5|0
1646646150000|2022-03-07 09:42:30|3316|3313.5|3316|3314.5|3316|3314.5|3316|3313.5|32
1646646160000|2022-03-07 09:42:40|3315.5|3314|3314|3312|3315.5|3314|3313|3311.5|1463
1646646170000|2022-03-07 09:42:50|3313.5|3312.5|3313|3312|3314|3313|3313|3312|471
1646646180000|2022-03-07 09:43:00|3312.5|3311.5|3312.5|3311|3314|3312.5|3312.5|3310.5|457
1646646190000|2022-03-07 09:43:10|3312|3310.5|3313|3311.5|3313|3311.5|3311.5|3310|13
1646646200000|2022-03-07 09:43:20|3313.5|3312|3313.5|3312|3313.5|3312|3312.5|3311.5|52
1646646210000|2022-03-07 09:43:30|3313|3312.5|3313.5|3312.5|3313.5|3312.5|3313|3312|786
1646646220000|2022-03-07 09:43:40|3314|3313|3313.5|3312|3314|3313|3313|3312|1087
1646646230000|2022-03-07 09:43:50|3313|3311.5|3315|3314|3315|3314|3311.5|3310.5|3706
1646646240000|2022-03-07 09:44:00|3315.5|3313.5|3316.5|3315.5|3318.5|3317|3315.5|3313.5|5822
1646646250000|2022-03-07 09:44:10|3317|3316|3317|3315.5|3317.5|3316.5|3316.5|3315.5|1447
1646646260000|2022-03-07 09:44:20|3317.5|3314.5|3316.5|3315.5|3317.5|3315.5|3315|3313.5|995
1646646270000|2022-03-07 09:44:30|3317|3316|3317|3316|3317.5|3316.5|3315.5|3314.5|883
1646646280000|2022-03-07 09:44:40|3316.5|3315.5|3317.5|3316|3317.5|3316|3316|3315|254
1646646290000|2022-03-07 09:44:50|3317|3315|3314.5|3313.5|3317|3315|3314|3313.5|411
1646646300000|2022-03-07 09:45:00|3315|3314|3315|3313|3315|3314.5|3314|3313|410
1646646310000|2022-03-07 09:45:10|3314.5|3313.5|3314|3313|3315|3313.5|3314|3313|1
1646646320000|2022-03-07 09:45:20|3313.5|3312.5|3316|3314.5|3316.5|3314.5|3313.5|3312.5|547
1646646330000|2022-03-07 09:45:30|3316.5|3315|3316|3315|3319|3317.5|3316|3315|6755
1646646340000|2022-03-07 09:45:40|3316.5|3315.5|3317|3315.5|3317|3315.5|3316|3315|665
1646646350000|2022-03-07 09:45:50|3316.5||3317||3317||3316||0
1646646360000|2022-03-07 09:46:00|3316.5|3315|3315|3313.5|3317|3315.5|3314.5|3313.5|464
1646646370000|2022-03-07 09:46:10|3315.5|3314|3315.5|3314|3316|3314.5|3315|3313.5|304
1646646380000|2022-03-07 09:46:20|3315|3313.5|3313.5|3312|3315.5|3314.5|3313.5|3312|2512
1646646390000|2022-03-07 09:46:30|3313|3311.5|3313.5|3312|3313.5|3312.5|3312|3311|1021
1646646400000|2022-03-07 09:46:40|3313|3312.5|3312|3311|3313|3312.5|3312|3311|1239
1646646410000|2022-03-07 09:46:50|3311.5|3310.5|3310.5|3309|3311.5|3310.5|3310.5|3309|935
1646646420000|2022-03-07 09:47:00|3311|3309.5|3310.5|3308.5|3311|3310|3309.5|3308.5|704
1646646430000|2022-03-07 09:47:10|3310|3309|3308|3307|3310|3309.5|3308|3306.5|1333
1646646440000|2022-03-07 09:47:20|3307.5|3306.5|3305.5|3305|3307.5|3306.5|3305|3304.5|2220
1646646450000|2022-03-07 09:47:30|3305|3304.5|3305.5|3304|3305.5|3304.5|3305|3304|2760
1646646460000|2022-03-07 09:47:40|3306|3304.5|3304|3303|3306.5|3305.5|3304|3303|1774
1646646470000|2022-03-07 09:47:50|3303|3302.5|3303|3302|3303|3302.5|3302.5|3302|1000
1646646480000|2022-03-07 09:48:00|3302.5|3301.5|3302|3301|3302.5|3301.5|3302|3301|356
1646646490000|2022-03-07 09:48:10|3301.5|3300.5|3302|3300.5|3302.5|3301|3301|3300|2175
1646646500000|2022-03-07 09:48:20|3301.5|3300|3300.5|3299|3301.5|3300|3300.5|3299|1186
1646646510000|2022-03-07 09:48:30|3299.5|3298.5|3299.5|3298.5|3300.5|3299.5|3299|3298|5306
1646646520000|2022-03-07 09:48:40|3300|3299|3301|3300|3302|3300|3299.5|3299|4394
1646646530000|2022-03-07 09:48:50|||||||||435
1646646540000|2022-03-07 09:49:00|3301.5|3300.5|3300.5|3300|3302|3300.5|3300.5|3300|2485
1646646550000|2022-03-07 09:49:10|3301|3300.5|3301|3300.5|3302|3301|3300.5|3300.5|1072
1646646560000|2022-03-07 09:49:20|||||||||450
1646646570000|2022-03-07 09:49:30|3301.5|3301|3299.5|3298.5|3302|3301|3299.5|3298.5|596
1646646580000|2022-03-07 09:49:40|3299|3299|3301.5|3300.5|3301.5|3300.5|3299|3299|653
1646646590000|2022-03-07 09:49:50|3301|3300|3300.5|3300|3301.5|3300|3300.5|3299|1811
1646646600000|2022-03-07 09:50:00|3301|3299.5|3300.5|3299|3301|3299.5|3300|3299|157
1646646610000|2022-03-07 09:50:10|3300|3298.5|3300|3299|3300|3299|3299|3298.5|2729
1646646620000|2022-03-07 09:50:20|3299.5|3298.5|3301.5|3300.5|3302|3301|3299.5|3298.5|3530
1646646630000|2022-03-07 09:50:30|3301|3301|3300|3298.5|3301.5|3301|3300|3298.5|772
1646646640000|2022-03-07 09:50:40|3300.5|3299|3299|3298|3300.5|3299.5|3299|3298|0
1646646650000|2022-03-07 09:50:50|3298.5|3297.5|3298|3297|3299|3298.5|3298|3297|1503
1646646660000|2022-03-07 09:51:00|3297.5|3296.5|3297|3295.5|3298|3297|3296|3295.5|1323
1646646670000|2022-03-07 09:51:10|3296.5|3296|3298|3296.5|3298|3296.5|3296.5|3295.5|1275
1646646680000|2022-03-07 09:51:20|3297.5|3297|3296|3295|3298|3297|3296|3295|1673
1646646690000|2022-03-07 09:51:30|3295.5|3294.5|3298.5|3297|3300.5|3298.5|3295|3294.5|3685
1646646700000|2022-03-07 09:51:40|3299|3297.5|3300.5|3299|3300.5|3299|3298.5|3297|845
1646646710000|2022-03-07 09:51:50|3299.5|3298.5|3298.5|3297|3299.5|3298.5|3298|3297|58
1646646720000|2022-03-07 09:52:00|3299|3297.5|3299.5|3298.5|3300|3299|3299|3297.5|190
1646646730000|2022-03-07 09:52:10|3299|3297.5|3297.5|3296.5|3299|3297.5|3297.5|3296|278
1646646740000|2022-03-07 09:52:20|3298.5|3297|3298|3297|3299|3297.5|3298|3296.5|789
1646646750000|2022-03-07 09:52:30|3298.5|3297.5|3298.5|3297.5|3298.5|3297.5|3298.5|3297.5|558
1646646760000|2022-03-07 09:52:40|3299|3298|3297.5|3295.5|3300|3299|3297|3295|1496
1646646770000|2022-03-07 09:52:50|3297|3296|3297.5|3295|3297.5|3296|3297|3295|120
1646646780000|2022-03-07 09:53:00|3297|3295.5|3296|3295|3297.5|3296|3296|3294.5|279
1646646790000|2022-03-07 09:53:10|3296.5|3295.5|3297.5|3296|3297.5|3296|3296.5|3295.5|965
1646646800000|2022-03-07 09:53:20||3296.5||3296.5||3296.5||3296.5|0
1646646810000|2022-03-07 09:53:30|3297|3296|3297.5|3296.5|3297.5|3296.5|3296|3295|3611
1646646820000|2022-03-07 09:53:40|3297|3296|3296.5|3295.5|3297.5|3296|3296.5|3295.5|364
1646646830000|2022-03-07 09:53:50|3296|3295|3296|3294.5|3296.5|3295|3295.5|3294.5|1423
1646646840000|2022-03-07 09:54:00|3296.5|3295|3299|3298|3299|3298|3296.5|3295|740
1646646850000|2022-03-07 09:54:10|3299.5|3298.5|3299|3298|3301|3299|3299|3298|597
1646646860000|2022-03-07 09:54:20|3298.5|3297.5|3298.5|3298|3298.5|3298|3298.5|3297|986
1646646870000|2022-03-07 09:54:30|3299.5|3298.5|3299|3298|3300|3299|3298.5|3298|1146
1646646880000|2022-03-07 09:54:40|3299.5|3299|3300|3299|3301|3300|3299|3298|3746
1646646890000|2022-03-07 09:54:50|3299.5|3298.5|3299|3298|3299.5|3298.5|3298.5|3297|463
1646646900000|2022-03-07 09:55:00|3298.5|3297.5|3300.5|3299.5|3301|3299.5|3298.5|3297.5|1164
1646646910000|2022-03-07 09:55:10|3300||3300.5||3300.5||3300||405
1646646920000|2022-03-07 09:55:20|3301|3300|3301.5|3300|3302|3300.5|3301|3300|169
1646646930000|2022-03-07 09:55:30|3302|3300.5|3303.5|3302|3303.5|3302|3302|3300.5|154
1646646940000|2022-03-07 09:55:40|3303|3302.5|3305|3303.5|3305|3303.5|3302.5|3302|1870
1646646950000|2022-03-07 09:55:50|3305.5|3304|3303.5|3302.5|3305.5|3304|3303.5|3302.5|248
1646646960000|2022-03-07 09:56:00|3304|3303|3304|3303.5|3304|3303.5|3304|3303|638
1646646970000|2022-03-07 09:56:10|3303.5|3302.5|3303|3301.5|3303.5|3302.5|3302|3301|1346
1646646980000|2022-03-07 09:56:20|3302.5|3301|3302|3301|3302.5|3301|3302|3301|74
1646646990000|2022-03-07 09:56:30|3302.5|3301.5|3304.5|3303|3304.5|3303.5|3302.5|3301.5|3299
1646647000000|2022-03-07 09:56:40|3304|3302.5|3306|3304.5|3306|3304.5|3303.5|3302.5|931
1646647010000|2022-03-07 09:56:50|3305|3303.5|3304|3303.5|3305.5|3304|3304|3303.5|900
1646647020000|2022-03-07 09:57:00|3304.5|3304|3305.5|3304|3305.5|3304.5|3304|3304|1193
1646647030000|2022-03-07 09:57:10|3305|3304.5|3306.5|3305.5|3307|3305.5|3305|3304.5|3792
1646647040000|2022-03-07 09:57:20|||||||||717
1646647050000|2022-03-07 09:57:30|3307|3306.5|3309.5|3308|3309.5|3308.5|3307|3306.5|112
1646647060000|2022-03-07 09:57:40|3310|3308.5|3310.5|3309|3312|3311|3310|3308.5|1073
1646647070000|2022-03-07 09:57:50|3310|3308.5|3308.5|3308|3310.5|3309.5|3308.5|3307|930
1646647080000|2022-03-07 09:58:00|3308|3307.5|3309.5|3308|3310|3309|3308|3307.5|4771
1646647090000|2022-03-07 09:58:10|3310|3308.5|3310|3309|3311|3309.5|3309.5|3308.5|1099
1646647100000|2022-03-07 09:58:20|||||||||21
1646647110000|2022-03-07 09:58:30|3309.5|3308.5|3309|3308|3309.5|3308.5|3309|3308|1061
1646647120000|2022-03-07 09:58:40|3308.5||3309||3309||3308.5||97
1646647130000|2022-03-07 09:58:50|3308.5|3307|3307|3305.5|3308.5|3307.5|3306.5|3305.5|860
1646647140000|2022-03-07 09:59:00|3306.5|3305|3307|3306|3307|3306|3306|3305|545
1646647150000|2022-03-07 09:59:10|3307.5|3306.5|3306.5|3305|3308|3306.5|3306|3305|2157
1646647160000|2022-03-07 09:59:20|3307|3305.5|3310.5|3309.5|3310.5|3309.5|3307|3305.5|573
1646647170000|2022-03-07 09:59:30|3311|3310|3311|3310|3311.5|3310|3309.5|3308.5|2564
1646647180000|2022-03-07 09:59:40|3310.5|3309.5|3311|3309.5|3313|3312|3310|3309|2427
1646647190000|2022-03-07 09:59:50|3310.5|3309|3310|3309|3311|3309.5|3309.5|3309|374
1646647200000|2022-03-07 10:00:00|3309.5|3308|3310|3308.5|3310|3309|3309|3307.5|1026
1646647210000|2022-03-07 10:00:10|3309.5|3309|3311|3310|3311|3310|3309.5|3308|4704
1646647220000|2022-03-07 10:00:20|3310.5|3309.5|3310|3308.5|3310.5|3309.5|3309|3308|763
1646647230000|2022-03-07 10:00:30||3308||3308.5||3309||3308|151
1646647240000|2022-03-07 10:00:40||3309||3308.5||3309||3308.5|274
1646647250000|2022-03-07 10:00:50|3310.5|3309|3312.5|3311|3312.5|3311|3310.5|3309|446
1646647260000|2022-03-07 10:01:00|3312|3310.5|3312.5|3311|3312.5|3311|3310|3309|875
1646647270000|2022-03-07 10:01:10|3312|3310.5|3311|3309.5|3312|3311|3311|3309.5|126
1646647280000|2022-03-07 10:01:20|3310.5|3309|3309.5|3308|3311|3309.5|3309.5|3308|358
1646647290000|2022-03-07 10:01:30|3309|3307.5|3308|3306.5|3309|3307.5|3307.5|3306.5|1910
1646647310000|2022-03-07 10:01:50|3307.5|3306|3307.5|3306.5|3307.5|3306.5|3306|3305|622
1646647320000|2022-03-07 10:02:00|3307|3306|3306|3305|3307|3306|3304|3303.5|4510
1646647330000|2022-03-07 10:02:10|3306.5|3305.5|3307|3306|3308|3307|3306.5|3305.5|1928
1646647340000|2022-03-07 10:02:20|3306.5|3305.5|3307|3305.5|3307|3305.5|3305.5|3304.5|1561
1646647350000|2022-03-07 10:02:30|3307.5|3306|3307.5|3306|3308.5|3307|3307|3306|373
1646647360000|2022-03-07 10:02:40|3308|3306.5|3309.5|3308.5|3309.5|3308.5|3308|3306.5|826
1646647370000|2022-03-07 10:02:50|3309|3307.5|3308|3307|3309.5|3308|3308|3307|279
1646647380000|2022-03-07 10:03:00|3307.5|3306.5|3311|3309.5|3311|3309.5|3307|3306.5|3737
1646647390000|2022-03-07 10:03:10|3311.5|3310|3312|3310.5|3312.5|3311.5|3310|3309.5|1029
1646647400000|2022-03-07 10:03:20|3311.5|3310|3313.5|3312.5|3313.5|3312.5|3311|3310|538
1646647410000|2022-03-07 10:03:30|3313|3313|3312.5|3311.5|3315|3313|3312.5|3311.5|1269
1646647420000|2022-03-07 10:03:40|3312|3311|3312|3310.5|3312.5|3311.5|3312|3310.5|512
1646647430000|2022-03-07 10:03:50|3312.5|3311|3313|3311.5|3313.5|3312|3312.5|3311|387
1646647440000|2022-03-07 10:04:00|3313.5|3312|3314.5|3313.5|3315.5|3314|3313.5|3312|357
1646647450000|2022-03-07 10:04:10|3314|3312.5|3313.5|3312|3314|3312.5|3313|3312|141
1646647460000|2022-03-07 10:04:20|3313||3313.5||3313.5||3313||0
1646647470000|2022-03-07 10:04:30|3313|3311|3310.5|3309.5|3313|3311|3310.5|3309.5|794
1646647480000|2022-03-07 10:04:40|3310|3308.5|3310.5|3309|3310.5|3310|3309|3308|2206
1646647490000|2022-03-07 10:04:50|3311|3309.5|3310|3309|3311|3310|3310|3309|342
1646647500000|2022-03-07 10:05:00|3309.5|3308|3309|3307|3309.5|3308|3307.5|3306.5|657
1646647510000|2022-03-07 10:05:10|3308|3306.5|3307|3306.5|3308|3307|3307|3306.5|486
1646647520000|2022-03-07 10:05:20|3308|3307|3308|3307|3309|3308|3307.5|3307|2045
1646647530000|2022-03-07 10:05:30|3308.5|3307.5|3310.5|3309|3310.5|3309|3308.5|3307.5|58
1646647540000|2022-03-07 10:05:40|3311|3309.5|3310|3309.5|3311.5|3309.5|3310|3309.5|358
1646647550000|2022-03-07 10:05:50|3309|3309|3309.5|3308|3309.5|3309|3309|3308|286
1646647560000|2022-03-07 10:06:00|3309|3307.5|3307.5|3306|3309|3307.5|3307|3305.5|354
1646647570000|2022-03-07 10:06:10|3308|3306.5|3306.5|3305.5|3308.5|3307|3306.5|3305.5|236
1646647580000|2022-03-07 10:06:20|3306|3305|3305.5|3304|3306|3305.5|3305|3304|896
1646647590000|2022-03-07 10:06:30|3305|3303.5|3305.5|3304.5|3305.5|3304.5|3304.5|3303.5|1891
1646647600000|2022-03-07 10:06:40|3306|3305|3305.5|3304|3307|3306|3305.5|3304|2368
1646647610000|2022-03-07 10:06:50|3305|3303.5|3305|3304|3305.5|3305|3304.5|3303.5|2836
1646647620000|2022-03-07 10:07:00|3305.5|3304.5|3307|3306|3308.5|3307|3305.5|3304|878
1646647630000|2022-03-07 10:07:10|3307.5|3306.5|3308|3306.5|3308.5|3307.5|3307.5|3306.5|761
1646647640000|2022-03-07 10:07:20|3307.5|3306|3307.5|3306|3308|3306|3307|3306|95
1646647650000|2022-03-07 10:07:30|3307|3306.5|3310.5|3309|3310.5|3309|3307|3306.5|441
1646647660000|2022-03-07 10:07:40|3310|3309.5|3309.5|3308.5|3310.5|3309.5|3309.5|3308.5|1471
1646647670000|2022-03-07 10:07:50|3310|3309|3311|3309.5|3311|3309.5|3310|3309|1827
1646647680000|2022-03-07 10:08:00|3311.5|3310|3312|3310.5|3312|3310.5|3311.5|3310|22
1646647690000|2022-03-07 10:08:10|3312.5|3311|3313.5|3312.5|3313.5|3312.5|3312.5|3311|1747
1646647700000|2022-03-07 10:08:20|3313|3312|3315|3313|3315|3313|3312.5|3311.5|1754
1646647710000|2022-03-07 10:08:30|3314.5|3313.5|3317.5|3316|3318|3316|3314.5|3313.5|109
1646647720000|2022-03-07 10:08:40|3317||3317||3317||3317||0
1646647730000|2022-03-07 10:08:50|3317.5|3316.5|3319.5|3318|3319.5|3318|3317.5|3316.5|283
1646647740000|2022-03-07 10:09:00|3320|3318.5|3321.5|3320|3322|3321|3320|3318.5|195
1646647750000|2022-03-07 10:09:10|3321|3319.5|3322|3320.5|3322.5|3320.5|3319.5|3318|2100
1646647760000|2022-03-07 10:09:20|3321.5|3320|3322|3320.5|3322|3321.5|3321.5|3320|109
1646647770000|2022-03-07 10:09:30|3321.5|3321|3322.5|3321.5|3323.5|3321.5|3321.5|3321|1097
1646647780000|2022-03-07 10:09:40|3322|3321|3322.5|3321|3322.5|3322|3320.5|3320|1522
1646647790000|2022-03-07 10:09:50|3322|3320.5|3322.5|3321|3322.5|3321|3322|3320.5|0
1646647800000|2022-03-07 10:10:00|3322|3320.5|3320|3319|3322.5|3321|3319.5|3318.5|3548
1646647810000|2022-03-07 10:10:10|3320.5|3319.5|3320|3319|3321|3320.5|3320|3319|693
1646647820000|2022-03-07 10:10:20|3319.5|3318|3320|3319|3320|3319|3319|3317.5|653
1646647830000|2022-03-07 10:10:30|3320.5|3319.5|3321.5|3320|3322.5|3320.5|3320.5|3319.5|1603
1646647840000|2022-03-07 10:10:40|3322|3320.5|3319|3317.5|3322.5|3321|3319|3317.5|231
1646647850000|2022-03-07 10:10:50|3320|3318|3321|3319.5|3321|3319.5|3320|3317.5|1088
1646647860000|2022-03-07 10:11:00|3320.5|3320|3318.5|3317.5|3322|3320|3318.5|3317.5|2137
1646647870000|2022-03-07 10:11:10|3318|3317|3317.5|3316.5|3318|3317|3317|3316.5|2741
1646647880000|2022-03-07 10:11:20|3317|3316|3316.5|3315|3317|3316|3315.5|3314.5|2822
1646647890000|2022-03-07 10:11:30|3316|3314.5|3313.5|3312|3316|3314.5|3313.5|3312|565
1646647900000|2022-03-07 10:11:40|3313|3312.5|3313|3312|3313.5|3312.5|3312.5|3312|2398
1646647910000|2022-03-07 10:11:50|3312.5||3313||3313||3312.5||26
1646647920000|2022-03-07 10:12:00|3313.5|3312.5|3312.5|3311.5|3313.5|3312.5|3312.5|3310.5|1630
1646647930000|2022-03-07 10:12:10|||||||||241
1646647940000|2022-03-07 10:12:20|3313.5|3312|3314|3312.5|3314.5|3313.5|3313.5|3312|1125
1646647950000|2022-03-07 10:12:30|3313.5|3313|3313|3312.5|3313.5|3313|3313|3312.5|112
1646647960000|2022-03-07 10:12:40|3312.5|3312|3313.5|3312|3314|3313|3312.5|3311.5|588
1646647970000|2022-03-07 10:12:50|3313|3311.5|3312.5|3311.5|3313|3312|3312|3311.5|1091
1646647980000|2022-03-07 10:13:00|3312|3312|3313.5|3312.5|3313.5|3312.5|3312|3311.5|921
1646647990000|2022-03-07 10:13:10|3314|3313|3313.5|3312|3314|3313|3313|3312|998
1646648000000|2022-03-07 10:13:20||3312.5||3312.5||3312.5||3312|174
1646648010000|2022-03-07 10:13:30|3314|3313|3315|3314|3315|3314|3314|3312.5|1003
1646648020000|2022-03-07 10:13:40|3315.5|3314.5|3314.5|3313|3315.5|3314.5|3314.5|3313|928
1646648030000|2022-03-07 10:13:50|3314|3313.5|3314|3313|3314|3313.5|3313.5|3313|693
1646648040000|2022-03-07 10:14:00|3314.5|3313.5|3315|3314.5|3315.5|3314.5|3314.5|3313.5|0
1646648050000|2022-03-07 10:14:10|3316|3315|3318|3316.5|3318.5|3317.5|3315.5|3315|1266
1646648060000|2022-03-07 10:14:20|3318.5|3317|3319|3318|3319|3318|3318|3317|354
1646648070000|2022-03-07 10:14:30|3319.5|3318.5|3319.5|3318.5|3319.5|3318.5|3319|3317.5|2171
1646648080000|2022-03-07 10:14:40|3320.5|3319|3321.5|3320|3321.5|3320.5|3320.5|3319|1883
1646648090000|2022-03-07 10:14:50|3322|3320.5|3321.5|3320.5|3322|3320.5|3321.5|3320|330
1646648100000|2022-03-07 10:15:00|3322|3320|3321.5|3320|3322|3320.5|3321|3320|470
1646648110000|2022-03-07 10:15:10|3321|3319.5|3321|3320|3321|3320|3319.5|3318.5|4849
1646648120000|2022-03-07 10:15:20|3321.5|3320.5|3322.5|3321.5|3323.5|3322|3321.5|3320|375
1646648130000|2022-03-07 10:15:30|3322|3321|3322.5|3321|3322.5|3321|3322|3321|125
1646648140000|2022-03-07 10:15:40|3322||3321.5||3322.5||3321.5||25
1646648150000|2022-03-07 10:15:50|3321|3320.5|3321.5|3320.5|3321.5|3320.5|3319.5|3318.5|2830
1646648160000|2022-03-07 10:16:00|3321|3320|3320.5|3319|3321|3320|3320|3319|1117
1646648170000|2022-03-07 10:16:10|3320||3320.5||3320.5||3320||0
1646648180000|2022-03-07 10:16:20|3320|3318.5|3317.5|3316.5|3320.5|3318.5|3317|3316.5|1725
1646648190000|2022-03-07 10:16:30|3317||3317.5||3317.5||3317||1799
1646648200000|2022-03-07 10:16:40|3317|3316|3317|3316|3317|3316|3316.5|3315.5|705
1646648210000|2022-03-07 10:16:50|3316.5|3315.5|3316.5|3315.5|3317|3316|3316|3315|3729
1646648220000|2022-03-07 10:17:00|3316|3316|3316|3315|3316|3316|3316|3315|1007
1646648230000|2022-03-07 10:17:10|3315.5|3314.5|3315.5|3314|3317.5|3316.5|3315|3314|6551
1646648240000|2022-03-07 10:17:20|3315|3313.5|3314|3313|3315|3313.5|3314|3313|1482
1646648250000|2022-03-07 10:17:30|3313.5|3312.5|3313.5|3312.5|3314|3313|3313|3312.5|963
1646648260000|2022-03-07 10:17:40|3313|3312|3312.5|3311.5|3313|3312|3312.5|3311.5|2862
1646648270000|2022-03-07 10:17:50|3312|3312|3310.5|3310|3312.5|3312|3310.5|3310|2971
1646648280000|2022-03-07 10:18:00|3311|3310.5|3310|3309|3311.5|3310.5|3310|3308.5|5317
1646648290000|2022-03-07 10:18:10|3309.5|3308.5|3312.5|3311.5|3312.5|3311.5|3309|3308|3254
1646648300000|2022-03-07 10:18:20|3312|3311|3312|3310.5|3312|3311.5|3311|3310|2557
1646648310000|2022-03-07 10:18:30|3311.5|3310|3310.5|3309.5|3311.5|3310|3310.5|3309.5|498
1646648320000|2022-03-07 10:18:40|3311|3310|3310|3309|3311|3310.5|3310|3309|747
1646648330000|2022-03-07 10:18:50|3309.5|3308.5|3309|3308|3309.5|3308.5|3308|3307.5|1454
1646648340000|2022-03-07 10:19:00|3308.5|3308.5|3309.5|3308.5|3309.5|3308.5|3308.5|3308.5|601
1646648350000|2022-03-07 10:19:10|3309|3308|3309|3307.5|3309.5|3308.5|3308.5|3307|2972
1646648360000|2022-03-07 10:19:20|3309.5|3308|3310.5|3310|3311.5|3310|3309|3308|2134
1646648370000|2022-03-07 10:19:30|3310|3309|3310.5|3309|3310.5|3309.5|3309.5|3308|2146
1646648380000|2022-03-07 10:19:40|3310|3308.5|3308|3306.5|3310|3308.5|3307|3306|645
1646648390000|2022-03-07 10:19:50|3307|3306|3307.5|3306.5|3308|3306.5|3307|3306|700
1646648400000|2022-03-07 10:20:00|3307|3306|3305.5|3304.5|3307|3306|3305.5|3304.5|1433
1646648410000|2022-03-07 10:20:10|3306|3305|3305.5|3304|3306.5|3305|3305.5|3304|308
1646648420000|2022-03-07 10:20:20|3305|3303|3306|3305|3306|3305|3304.5|3303|402
1646648430000|2022-03-07 10:20:30|3306.5|3305.5|3307.5|3306.5|3308|3307|3306.5|3305.5|956
1646648440000|2022-03-07 10:20:40|3308.5|3307|3306.5|3305|3308.5|3307.5|3306|3305|2616
1646648450000|2022-03-07 10:20:50|3307||3306.5||3307||3306.5||30
1646648460000|2022-03-07 10:21:00|3306|3305.5|3306|3305|3307.5|3306|3305|3304|1095
1646648470000|2022-03-07 10:21:10|3305.5|3304.5|3304.5|3303.5|3305.5|3304.5|3304.5|3303.5|11
1646648480000|2022-03-07 10:21:20|3305|3304|3309|3308|3309.5|3308|3305|3304|19343
1646648490000|2022-03-07 10:21:30|3308.5|3307.5|3307|3305.5|3308.5|3307.5|3306.5|3305.5|4092
1646648500000|2022-03-07 10:21:40|3306.5|3306|3307.5|3306.5|3307.5|3306.5|3306|3306|2302
1646648510000|2022-03-07 10:21:50||3306||3306||3306.5||3306|998
1646648520000|2022-03-07 10:22:00|3307|3305|3304|3303|3307|3305.5|3304|3303|1191
1646648530000|2022-03-07 10:22:10|3303.5||3303.5||3303.5||3303.5||0
1646648540000|2022-03-07 10:22:20|3304|3303.5|3304.5|3303.5|3305|3304|3304|3303.5|445
1646648550000|2022-03-07 10:22:30|3304|3303|3304|3303|3304.5|3303.5|3304|3303|304
1646648570000|2022-03-07 10:22:50|3303.5|3302.5|3303|3302|3303.5|3302.5|3303|3302|843
1646648580000|2022-03-07 10:23:00|3302.5||3303||3303||3302.5||851
1646648590000|2022-03-07 10:23:10|3303.5|3302.5|3303.5|3302|3304|3303|3302|3301.5|2654
1646648600000|2022-03-07 10:23:20|3304||3303.5||3304||3303||349
1646648610000|2022-03-07 10:23:30|3303||3303||3303.5||3303||60
1646648620000|2022-03-07 10:23:40|3303.5|3302.5|3302.5|3302|3303.5|3302.5|3302.5|3302|304
1646648630000|2022-03-07 10:23:50|3302|3301.5|3302|3301|3302|3301.5|3301.5|3301|610
1646648640000|2022-03-07 10:24:00|3302.5||3302.5||3302.5||3302.5||0
1646648650000|2022-03-07 10:24:10|3303|3301.5|3303|3302|3303.5|3302|3303|3301.5|187
1646648660000|2022-03-07 10:24:20|3302.5|3301.5|3302|3301|3302.5|3301.5|3301.5|3301|398
1646648670000|2022-03-07 10:24:30|3301.5|3300|3300.5|3299|3301.5|3300|3300|3299|729
1646648680000|2022-03-07 10:24:40|3301|3299.5|3300.5|3299|3301|3300|3300.5|3299|304
1646648690000|2022-03-07 10:24:50|3300|3298|3300|3299.5|3300|3299.5|3299|3298|493
1646648700000|2022-03-07 10:25:00|3300.5|3300|3301.5|3300|3301.5|3301|3300.5|3300|2147
1646648710000|2022-03-07 10:25:10|3301|3299.5|3301.5|3300|3301.5|3300|3300.5|3299.5|653
1646648720000|2022-03-07 10:25:20|3301|3300.5|3301.5|3300|3301.5|3301|3301|3300|339
1646648730000|2022-03-07 10:25:30|3301|3299|3300|3298.5|3301|3299|3299|3297.5|285
1646648740000|2022-03-07 10:25:40|3299.5|3298|3300.5|3299|3300.5|3299.5|3299.5|3298|2025
1646648750000|2022-03-07 10:25:50|3300|3298.5|3299.5|3298.5|3300|3299|3299.5|3298.5|424
1646648760000|2022-03-07 10:26:00|3300|3299|3300|3299|3300.5|3299.5|3300|3298.5|3693
1646648770000|2022-03-07 10:26:10|3299.5|3298.5|3298.5|3297.5|3299.5|3298.5|3297.5|3297|1998
1646648780000|2022-03-07 10:26:20|3298|3297|3298|3297|3298|3297|3298|3297|28
1646648790000|2022-03-07 10:26:30|3297.5|3296.5|3298|3296.5|3298|3296.5|3297.5|3296|2123
1646648800000|2022-03-07 10:26:40|3298.5|3297|3299|3298|3299|3298|3298.5|3297|801
1646648810000|2022-03-07 10:26:50|3299.5|3299|3299.5|3298.5|3300.5|3299|3299.5|3298.5|1539
1646648820000|2022-03-07 10:27:00|3300|3299|3302|3300.5|3302|3300.5|3300|3299|1106
1646648830000|2022-03-07 10:27:10|3302.5|3301|3303.5|3302|3303.5|3302|3302.5|3301|570
1646648840000|2022-03-07 10:27:20|3304|3302.5|3304|3303|3305|3304|3303.5|3302.5|371
1646648850000|2022-03-07 10:27:30|3303|3302.5|3305|3303.5|3305.5|3304.5|3303|3302.5|549
1646648860000|2022-03-07 10:27:40|3304.5|3303|3304|3303|3304.5|3303|3303.5|3303|1242
1646648870000|2022-03-07 10:27:50|3303.5|3302|3302.5|3301|3303.5|3302|3302|3301|5104
1646648880000|2022-03-07 10:28:00|3302|3300.5|3300.5|3299|3302|3300.5|3300.5|3299|1655
1646648890000|2022-03-07 10:28:10|3301|3299.5|3300.5|3299.5|3301|3299.5|3300.5|3299|789
1646648900000|2022-03-07 10:28:20|3300|3298.5|3299.5|3298|3301|3300.5|3299.5|3298|3177
1646648910000|2022-03-07 10:28:30|3300|3298.5|3299.5|3298|3300|3298.5|3298.5|3297.5|7219
1646648920000|2022-03-07 10:28:40|3299||3299||3299||3299||3250
1646648930000|2022-03-07 10:28:50|3299.5|3297.5|3299|3298|3299.5|3298.5|3297.5|3296.5|7165
1646648940000|2022-03-07 10:29:00|3299.5|3298.5|3300|3298.5|3300|3299|3299|3298|3349
1646648950000|2022-03-07 10:29:10||3299||3298.5||3299||3298.5|290
1646648960000|2022-03-07 10:29:20|3299.5|3298|3298.5|3298|3299.5|3298|3298.5|3298|346
1646648970000|2022-03-07 10:29:30|3298|3296.5|3297|3296|3298.5|3297|3297|3296|2785
1646648980000|2022-03-07 10:29:40|3296.5|3295|3296.5|3295|3296.5|3295|3296.5|3295|1289
1646648990000|2022-03-07 10:29:50|3296|3295.5|3296.5|3295.5|3296.5|3295.5|3296|3295.5|29
1646649010000|2022-03-07 10:30:10|3296|3295|3299|3298|3299|3298|3295|3294.5|4860
1646649020000|2022-03-07 10:30:20|3299.5|3297.5|3299.5|3298|3299.5|3298.5|3298.5|3297.5|256
1646649030000|2022-03-07 10:30:30|3299|3297.5|3299|3297.5|3299.5|3297.5|3299|3297.5|1238
1646649040000|2022-03-07 10:30:40|3299.5|3298|3299.5|3298|3299.5|3298.5|3299.5|3298|77
1646649050000|2022-03-07 10:30:50|3299||3299.5||3299.5||3299||887
1646649060000|2022-03-07 10:31:00|3299|3297.5|3298.5|3297.5|3299|3298|3298.5|3297.5|3109
1646649070000|2022-03-07 10:31:10|3299|3298|3298.5|3297.5|3299.5|3298|3298.5|3297.5|2707
1646649080000|2022-03-07 10:31:20|3299|3298|3299|3298|3299.5|3298|3299|3297.5|1717
1646649090000|2022-03-07 10:31:30|3298.5|3297.5|3299.5|3298|3299.5|3298|3298.5|3297.5|740
1646649100000|2022-03-07 10:31:40|3299|3298.5|3298.5|3297|3299|3298.5|3298.5|3297|1696
1646649110000|2022-03-07 10:31:50||3297.5||3297.5||3297.5||3297.5|465
1646649120000|2022-03-07 10:32:00|3299|3298|3299|3297.5|3299.5|3298|3299|3297.5|1026
1646649130000|2022-03-07 10:32:10|3298.5|3297|3298.5|3297.5|3298.5|3298|3298|3297|3215
1646649140000|2022-03-07 10:32:20|3299|3297|3299|3297.5|3299|3297.5|3298.5|3297|384
1646649150000|2022-03-07 10:32:30|3298.5|3297|3298.5|3297.5|3298.5|3297.5|3298|3297|0
1646649160000|2022-03-07 10:32:40|3299|3297|3298|3297|3299|3297.5|3297.5|3297|450
1646649170000|2022-03-07 10:32:50|3297.5|3296.5|3296.5|3295.5|3297.5|3297|3296.5|3295|5781
1646649180000|2022-03-07 10:33:00|3297|3296|3297|3296|3297|3296|3296.5|3295.5|2270
1646649190000|2022-03-07 10:33:10|3296.5|3295.5|3296.5|3295.5|3296.5|3295.5|3296.5|3295.5|685
1646649200000|2022-03-07 10:33:20|3297|3296|3298|3297|3298|3297|3297|3296|3347
1646649210000|2022-03-07 10:33:30|3298.5|3297.5|3299.5|3298.5|3299.5|3298.5|3298.5|3297.5|1235
1646649220000|2022-03-07 10:33:40|3299|3298|3296.5|3295|3299|3298|3296|3295|4535
1646649230000|2022-03-07 10:33:50|3296|3295.5|3297.5|3296|3297.5|3296|3296|3295.5|433
1646649240000|2022-03-07 10:34:00|3297|3296.5|3298.5|3297|3298.5|3297|3297|3296|961
1646649250000|2022-03-07 10:34:10|3299|3298|3299.5|3298|3300|3299|3298.5|3297.5|2851
1646649260000|2022-03-07 10:34:20|3299|3298.5|3299|3297.5|3299|3298.5|3298.5|3297.5|102
1646649270000|2022-03-07 10:34:30|3298.5|3297|3297|3296|3299|3297|3297|3296|2443
1646649280000|2022-03-07 10:34:40|3296.5|3296.5|3298.5|3297.5|3299|3297.5|3296.5|3296.5|3153
1646649290000|2022-03-07 10:34:50|3299|3298|3296.5|3295.5|3299.5|3298|3296.5|3295.5|5525
1646649300000|2022-03-07 10:35:00|3297|3295|3297|3296|3297.5|3297|3296.5|3295|2044
1646649310000|2022-03-07 10:35:10|3297.5|3296.5|3298|3296.5|3298|3297.5|3297.5|3296.5|484
1646649320000|2022-03-07 10:35:20|3297.5|3296|3298|3296.5|3298|3296.5|3296|3295.5|3438
1646649330000|2022-03-07 10:35:30|3297.5|3296|3298.5|3297|3298.5|3297|3297|3296|646
1646649340000|2022-03-07 10:35:40|3298|3296.5|3299|3297.5|3299|3298|3297|3296.5|4084
1646649350000|2022-03-07 10:35:50|3298.5|3297|3300.5|3299|3300.5|3299|3298|3297|2043
1646649360000|2022-03-07 10:36:00|3300|3298.5|3299.5|3298.5|3300|3298.5|3299.5|3298.5|215
1646649370000|2022-03-07 10:36:10|3299|3298|3298|3297|3299|3298|3298|3297|1194
1646649380000|2022-03-07 10:36:20|3297.5|3296.5|3297|3295.5|3297.5|3296.5|3296|3295.5|1219
1646649390000|2022-03-07 10:36:30|3296.5||3296||3297||3296||957
1646649400000|2022-03-07 10:36:40|3296.5|3296|3296.5|3295.5|3297|3296|3296.5|3295.5|896
1646649410000|2022-03-07 10:36:50|3297|3296|3296.5|3295.5|3297|3296|3296.5|3295.5|127
1646649420000|2022-03-07 10:37:00|3297|3296|3296.5|3295.5|3297|3296|3296|3295.5|1078
1646649430000|2022-03-07 10:37:10|3296|3295|3295|3294|3296|3295.5|3295|3294|3791
1646649440000|2022-03-07 10:37:20|3295.5|3294.5|3293.5|3292.5|3295.5|3295|3293.5|3292|2516
1646649450000|2022-03-07 10:37:30|3294|3293|3293.5|3292.5|3295|3293.5|3293.5|3292|735
1646649460000|2022-03-07 10:37:40|3294|3292|3294|3293|3294.5|3293|3293.5|3292|692
1646649470000|2022-03-07 10:37:50|3294.5|3292|3293|3292|3294.5|3292|3293|3292|415
1646649480000|2022-03-07 10:38:00||3292.5||3291.5||3292.5||3291.5|46
1646649490000|2022-03-07 10:38:10|3293.5|3292|3293|3292|3293.5|3292|3293|3291.5|221
1646649500000|2022-03-07 10:38:20|3293.5|3291.5|3292|3291.5|3293.5|3292|3292|3291.5|347
1646649510000|2022-03-07 10:38:30|3292.5|3292|3292|3291.5|3293|3292|3292|3291.5|1169
1646649520000|2022-03-07 10:38:40|3292.5||3292.5||3292.5||3292||2540
1646649530000|2022-03-07 10:38:50|3293|3292|3292.5|3291.5|3293|3292|3292.5|3291.5|0
1646649540000|2022-03-07 10:39:00|3292|3291|3290.5|3290|3292.5|3291|3290.5|3290|1921
1646649550000|2022-03-07 10:39:10|3291|3289.5|3291|3289.5|3291|3290|3290.5|3289.5|166
1646649560000|2022-03-07 10:39:20|3290.5|3290|3291|3289.5|3291|3290|3290.5|3289.5|911
1646649570000|2022-03-07 10:39:30|3290.5|3289|3290|3289|3290.5|3289.5|3289.5|3288.5|2829
1646649580000|2022-03-07 10:39:40|3289.5|3288.5|3288.5|3287|3289.5|3288.5|3288.5|3287|1596
1646649590000|2022-03-07 10:39:50|3289|3287.5|3288.5|3287.5|3289|3288|3288|3287.5|1186
1646649600000|2022-03-07 10:40:00|3289|3288|3289|3288.5|3290|3289|3289|3288|865
1646649610000|2022-03-07 10:40:10|3289.5|3289|3290.5|3289.5|3291|3289.5|3289.5|3289|456
1646649620000|2022-03-07 10:40:20|3291|3290|3292.5|3291|3292.5|3291|3290.5|3290|407
1646649630000|2022-03-07 10:40:30|3293|3291.5|3291|3289.5|3293|3291.5|3291|3289.5|4096
1646649640000|2022-03-07 10:40:40|3290.5|3290|3292|3290.5|3292|3291|3290.5|3290|0
1646649650000|2022-03-07 10:40:50|3291.5|3290|3289.5|3288.5|3291.5|3290.5|3289.5|3288|1646
1646649660000|2022-03-07 10:41:00|3289|3288|3288.5|3287.5|3289|3288.5|3288.5|3287.5|180
1646649670000|2022-03-07 10:41:10||3287||3287.5||3287.5||3287|942
1646649680000|2022-03-07 10:41:20|3288|3287|3288|3287|3288.5|3287|3287.5|3286.5|3613
1646649690000|2022-03-07 10:41:30||3287.5||3287.5||3287.5||3287|562
1646649700000|2022-03-07 10:41:40||3287||3287||3287||3286.5|6158
1646649720000|2022-03-07 10:42:00|3287.5|3286.5|3288.5|3287|3288.5|3287.5|3287|3286|2415
1646649730000|2022-03-07 10:42:10|3289|3287.5|3289|3288|3289.5|3288.5|3288.5|3287|333903
1646649740000|2022-03-07 10:42:20|3288.5|3287.5|3288|3287|3288.5|3287.5|3287.5|3286.5|2834
1646649750000|2022-03-07 10:42:30|3288.5|3287.5|3288|3286.5|3288.5|3287.5|3287.5|3286.5|1844
1646649760000|2022-03-07 10:42:40|3288.5|3287|3288|3287|3288.5|3287.5|3288|3287|42
1646649770000|2022-03-07 10:42:50|3287.5|3286.5|3285.5|3285|3287.5|3287|3285.5|3284.5|1589
1646649780000|2022-03-07 10:43:00|3285|3284.5|3286|3285|3286.5|3285.5|3285|3284.5|1347
1646649790000|2022-03-07 10:43:10|3285|3284.5|3286|3285|3286|3285|3285|3284.5|314
1646649800000|2022-03-07 10:43:20|3286.5|3285.5|3286.5|3285.5|3286.5|3285.5|3285.5|3285|1057
1646649810000|2022-03-07 10:43:30|3285.5|3285|3286|3285|3287.5|3286|3285.5|3285|1370
1646649820000|2022-03-07 10:43:40|3286.5|3285.5|3286.5|3285.5|3286.5|3285.5|3286.5|3285|0
1646649830000|2022-03-07 10:43:50|3286|3285|3287|3286|3287|3286|3285.5|3284.5|3316
1646649840000|2022-03-07 10:44:00|3287.5|3286.5|3288|3286.5|3288|3287|3287.5|3286.5|883
1646649850000|2022-03-07 10:44:10|3288.5|3287|3289.5|3288|3289.5|3288.5|3288.5|3287|383
1646649860000|2022-03-07 10:44:20|3289|3287.5|3289.5|3288|3289.5|3288.5|3288.5|3287.5|655
1646649870000|2022-03-07 10:44:30|3289|3287.5|3288|3287|3289|3287.5|3288|3287|1660
1646649880000|2022-03-07 10:44:40|3288.5|3287.5|3288|3287|3288.5|3287.5|3288|3287|547
1646649890000|2022-03-07 10:44:50|3288.5|3287.5|3289.5|3288.5|3289.5|3288.5|3288.5|3287.5|2723
1646649900000|2022-03-07 10:45:00|3290|3289|3289|3288|3290|3289|3289|3288|1211
1646649910000|2022-03-07 10:45:10|3289.5|3288.5|3291|3290.5|3291|3290.5|3289.5|3288.5|2490
1646649920000|2022-03-07 10:45:20|3291.5|3291|3293|3292|3293|3292|3291.5|3291|254
1646649930000|2022-03-07 10:45:30||3292.5||3292||3292.5||3292|1415
1646649940000|2022-03-07 10:45:40|3293.5|3292.5|3293|3292.5|3293.5|3292.5|3293|3292.5|174
1646649950000|2022-03-07 10:45:50|3293.5|3293|3294.5|3293.5|3295|3293.5|3293.5|3293|460
1646649960000|2022-03-07 10:46:00|3294|3293|3293|3292|3294|3293|3292.5|3291.5|2239
1646649970000|2022-03-07 10:46:10|||||||||61
1646649980000|2022-03-07 10:46:20|3293.5|3292.5|3291.5|3290.5|3293.5|3292.5|3291.5|3289.5|3812
1646649990000|2022-03-07 10:46:30|||||||||520
1646650000000|2022-03-07 10:46:40|3291|3290|3290.5|3289|3291|3290|3289.5|3288.5|832
1646650010000|2022-03-07 10:46:50||3289.5||3289||3289.5||3289|2
1646650020000|2022-03-07 10:47:00|3290||3290||3290||3290||0
1646650030000|2022-03-07 10:47:10|3289.5|3288.5|3288|3287|3289.5|3289|3287|3286.5|6562
1646650040000|2022-03-07 10:47:20|3288.5|3287.5|3289|3287.5|3289|3287.5|3288.5|3287.5|1828
1646650050000|2022-03-07 10:47:30||3288||3288||3288||3288|67
1646650060000|2022-03-07 10:47:40|3289.5|3288.5|3289|3288|3289.5|3288.5|3288.5|3288|1858
1646650070000|2022-03-07 10:47:50|||||||||100
1646650080000|2022-03-07 10:48:00|3288.5|3287.5|3288.5|3287.5|3288.5|3287.5|3288|3286.5|1026
1646650090000|2022-03-07 10:48:10|3288|3286.5|3288|3287|3288.5|3287.5|3287.5|3286.5|1490
1646650100000|2022-03-07 10:48:20|3288.5|3287.5|3289.5|3288|3289.5|3288.5|3288|3287.5|377
1646650110000|2022-03-07 10:48:30|3290|3288.5|3292|3291|3292|3291|3290|3288.5|1929
1646650120000|2022-03-07 10:48:40|3291.5|3291.5|3293.5|3292|3293.5|3292|3291.5|3291.5|2212
1646650130000|2022-03-07 10:48:50|3294|3292.5|3293.5|3292|3294|3293|3293.5|3292|1798
1646650140000|2022-03-07 10:49:00|3293||3293||3293||3293||0
1646650150000|2022-03-07 10:49:10|3293.5|3292.5|3293.5|3292.5|3294|3293|3292.5|3292|3714
1646650160000|2022-03-07 10:49:20|3294.5|3292|3295|3294|3296.5|3295|3294.5|3292|990
1646650170000|2022-03-07 10:49:30|3295.5|3294.5|3295.5|3294|3295.5|3294.5|3294.5|3294|1314
1646650180000|2022-03-07 10:49:40|3295|3293.5|3294|3293|3295|3293.5|3294|3293|1324
1646650190000|2022-03-07 10:49:50|3294.5|3293.5|3294.5|3293|3294.5|3293.5|3294|3293|50
1646650200000|2022-03-07 10:50:00|3295|3293.5|3295|3294.5|3295.5|3294.5|3295|3293.5|549
1646650210000|2022-03-07 10:50:10|3295.5||3295.5||3295.5||3295.5||1
1646650220000|2022-03-07 10:50:20|3296|3295|3296|3295|3297|3296.5|3296|3295|1618
1646650230000|2022-03-07 10:50:30|3296.5|3294.5|3296|3295|3296.5|3295|3295|3294.5|1291
1646650240000|2022-03-07 10:50:40|3296.5|3295.5|3296|3295|3296.5|3295.5|3296|3295|587
1646650250000|2022-03-07 10:50:50|3296.5|3294.5|3295.5|3294.5|3296.5|3295|3295|3294.5|232
1646650260000|2022-03-07 10:51:00|3296|3295|3296.5|3295.5|3296.5|3295.5|3295|3294.5|796
1646650270000|2022-03-07 10:51:10|3296|3295|3294.5|3293.5|3296|3295|3294.5|3293.5|2846
1646650280000|2022-03-07 10:51:20|3294|3293|3291|3290|3294|3293.5|3290|3288.5|1574
1646650290000|2022-03-07 10:51:30|3290.5|3289.5|3290.5|3289.5|3291.5|3290.5|3289.5|3289|3873
1646650300000|2022-03-07 10:51:40|3290|3290|3290.5|3289.5|3290.5|3290|3290|3289.5|1330
1646650320000|2022-03-07 10:52:00|3290|3289|3291|3290|3291.5|3290.5|3289.5|3288.5|2567
1646650330000|2022-03-07 10:52:10|3291.5|3290.5|3292|3291.5|3292|3291.5|3291.5|3290.5|453
1646650340000|2022-03-07 10:52:20|3292.5|3291|3293|3292|3293|3292|3291.5|3291|1533
1646650350000|2022-03-07 10:52:30|3293.5|3292.5|3294.5|3293.5|3295|3293.5|3293.5|3292.5|2851
1646650360000|2022-03-07 10:52:40|3294|3293|3294|3293|3294|3293.5|3293.5|3293|2523
1646650370000|2022-03-07 10:52:50|3293.5|3292.5|3294|3293|3294|3293|3292.5|3292|2262
1646650380000|2022-03-07 10:53:00|3293.5|3292.5|3293.5|3292.5|3293.5|3292.5|3292.5|3292|1823
1646650390000|2022-03-07 10:53:10|3293|3292|3293|3292|3293|3292|3292|3290.5|439
1646650400000|2022-03-07 10:53:20|3293.5|3292.5|3296|3294.5|3296|3294.5|3293.5|3292.5|3310
1646650410000|2022-03-07 10:53:30|||||||||15
1646650420000|2022-03-07 10:53:40|3295.5|3294|3296|3294.5|3296|3295|3295.5|3294|1038
1646650430000|2022-03-07 10:53:50|3295.5|3295|3296|3295|3296|3295|3295.5|3295|0
1646650440000|2022-03-07 10:54:00|3296.5|3295.5|3297|3296|3297|3296|3296.5|3295.5|815
1646650450000|2022-03-07 10:54:10|3296.5|3295.5|3296.5|3295.5|3296.5|3296|3296|3295.5|976
1646650460000|2022-03-07 10:54:20|3297|3296|3299|3298|3299.5|3298.5|3297|3296|671
1646650470000|2022-03-07 10:54:30|3299.5|3297.5|3298.5|3297|3299.5|3297.5|3298|3297|19
1646650490000|2022-03-07 10:54:50|3298||3298||3298||3298||0
1646650500000|2022-03-07 10:55:00|3297|3296.5|3297.5|3296.5|3297.5|3296.5|3296.5|3295.5|3144
1646650510000|2022-03-07 10:55:10|3297|3296|3297|3296|3297|3296|3297|3296|426
1646650520000|2022-03-07 10:55:20|3296.5|3295.5|3296|3295|3296.5|3295.5|3295.5|3294.5|1021
1646650530000|2022-03-07 10:55:30|3296.5|3295.5|3297|3296|3297.5|3296.5|3296.5|3295.5|685
1646650540000|2022-03-07 10:55:40|3296|3295.5|3296|3295.5|3296|3295.5|3295|3294|3113
1646650560000|2022-03-07 10:56:00|3295.5|3295|3296.5|3295.5|3296.5|3295.5|3295.5|3295|866
1646650570000|2022-03-07 10:56:10|3297|3296.5|3298|3297.5|3298|3297.5|3297|3296.5|3046
1646650580000|2022-03-07 10:56:20|3298.5|3298|3300|3298.5|3300|3298.5|3298.5|3298|1319
1646650590000|2022-03-07 10:56:30|3299.5|3299|3300|3298.5|3300|3299|3299.5|3298.5|25
1646650600000|2022-03-07 10:56:40|3299.5|3298|3298.5|3297.5|3299.5|3298|3298|3297|2061
1646650610000|2022-03-07 10:56:50|3299|3298|3299|3298|3299.5|3298|3299|3297.5|573
1646650620000|2022-03-07 10:57:00|3299.5|3298.5|3300.5|3300|3300.5|3300|3299.5|3298.5|290
1646650630000|2022-03-07 10:57:10|3300|3299.5|3300|3299|3300.5|3299.5|3300|3299|449
1646650640000|2022-03-07 10:57:20|3299.5|3298.5|3299|3298|3300|3299|3299|3298|169
1646650650000|2022-03-07 10:57:30|3298.5|3297.5|3298.5|3297.5|3298.5|3298|3298|3297.5|807
1646650660000|2022-03-07 10:57:40|3298|3297|3297.5|3296.5|3298|3297|3297.5|3296.5|3040
1646650670000|2022-03-07 10:57:50|3297|3296|3295|3294|3297|3296|3294.5|3294|3060
1646650680000|2022-03-07 10:58:00|3294.5|3293.5|3293|3292|3294.5|3293.5|3293|3292|822
1646650690000|2022-03-07 10:58:10|3293.5|3292.5|3293|3292|3293.5|3292.5|3293|3291.5|264
1646650700000|2022-03-07 10:58:20|3293.5|3292.5|3295.5|3294.5|3295.5|3294.5|3293.5|3292.5|2660
1646650710000|2022-03-07 10:58:30|3294.5|3294|3293|3292|3295|3294|3293|3292|838
1646650720000|2022-03-07 10:58:40|3292.5|3291.5|3293|3291.5|3293|3292|3292.5|3291.5|139
1646650730000|2022-03-07 10:58:50|3292.5|3292|3293|3292|3293|3292|3291|3290|1621
1646650740000|2022-03-07 10:59:00|3292.5|3291.5|3291|3290|3293|3291.5|3290.5|3289.5|3076
1646650750000|2022-03-07 10:59:10|3291.5|3290.5|3291.5|3290.5|3291.5|3290.5|3291.5|3290.5|75
1646650760000|2022-03-07 10:59:20|3291|3290|3291.5|3290.5|3291.5|3290.5|3290.5|3290|1617
1646650770000|2022-03-07 10:59:30|3291|3290|3290|3289|3291|3290|3290|3289|1114
1646650780000|2022-03-07 10:59:40|3289.5|3288.5|3290|3288.5|3290|3288.5|3288.5|3287.5|1790
1646650800000|2022-03-07 11:00:00|3289.5|3289|3287|3285.5|3289.5|3289|3286.5|3285|2567
1646650810000|2022-03-07 11:00:10|3286.5|3286|3286.5|3285.5|3287|3286|3286.5|3285|2508
1646650820000|2022-03-07 11:00:20|3287|3286|3288|3287|3288|3287.5|3286.5|3285.5|4238
1646650830000|2022-03-07 11:00:30|3288.5|3287.5|3289|3287.5|3289|3288|3288.5|3287.5|1007
1646650840000|2022-03-07 11:00:40|3288.5|3287|3286.5|3285|3288.5|3287.5|3286.5|3285|3694
1646650850000|2022-03-07 11:00:50|3287|3285.5|3287|3285.5|3287|3286|3287|3285.5|922
1646650860000|2022-03-07 11:01:00||3286||3285.5||3286||3285.5|139
1646650870000|2022-03-07 11:01:10|3286.5|3286|3285.5|3285|3287|3286|3285.5|3284.5|4397
1646650880000|2022-03-07 11:01:20|3286|3285.5|3286.5|3285.5|3286.5|3285.5|3286|3285.5|4240
1646650890000|2022-03-07 11:01:30|3286|3284.5|3283|3282|3286|3284.5|3283|3282|2657
1646650900000|2022-03-07 11:01:40|3283.5|3282.5|3285|3284|3285|3284|3283.5|3282.5|1700
1646650910000|2022-03-07 11:01:50|||||||||1
1646650920000|2022-03-07 11:02:00|3284.5|3283.5|3284|3283|3285|3283.5|3284|3282.5|1891
1646650930000|2022-03-07 11:02:10|3284.5|3282.5|3285|3284|3285|3284|3284.5|3282.5|1536
1646650940000|2022-03-07 11:02:20|3284|3283.5|3285.5|3284.5|3286|3284.5|3284|3283.5|3459
1646650950000|2022-03-07 11:02:30|3285|3284|3284.5|3283.5|3285|3284|3284|3283.5|3251
1646650960000|2022-03-07 11:02:40|3285|3284|3284|3283|3285|3284|3284|3283|413
1646650970000|2022-03-07 11:02:50|3283.5|3282.5|3283|3282|3284|3283|3283|3282|1439
1646650990000|2022-03-07 11:03:10|3282.5|3281.5|3282|3281|3282.5|3281.5|3282|3281|1245
1646651000000|2022-03-07 11:03:20|||||||||61
1646651010000|2022-03-07 11:03:30|3281.5|3280.5|3282|3281|3282|3281|3281|3280|3155
1646651020000|2022-03-07 11:03:40|3282.5|3281.5|3282.5|3281.5|3283|3282|3282.5|3281.5|2353
1646651030000|2022-03-07 11:03:50|3282|3281|3282|3281|3282|3281.5|3282|3281|533
1646651040000|2022-03-07 11:04:00|3282.5|3281.5|3284|3283|3284|3283|3282.5|3281.5|355
1646651050000|2022-03-07 11:04:10||3282.5||3283||3283||3282.5|914
1646651060000|2022-03-07 11:04:20|3284.5|3282.5|3285|3284.5|3285|3284.5|3284.5|3282.5|455
1646651070000|2022-03-07 11:04:30|3284.5|3284|3283.5|3282.5|3284.5|3284|3283.5|3282|1174
1646651080000|2022-03-07 11:04:40||3282||3282.5||3282.5||3282|111
1646651090000|2022-03-07 11:04:50|3284|3283|3284|3283|3284|3283|3284|3283|698
1646651100000|2022-03-07 11:05:00|3284.5|3283.5|3285|3284|3285|3284|3284.5|3283.5|1685
1646651110000|2022-03-07 11:05:10|3285.5|3284.5|3284.5|3283.5|3285.5|3284.5|3284.5|3283|1426
1646651120000|2022-03-07 11:05:20|3284|3284|3285|3284|3285.5|3284|3284|3283.5|237
1646651130000|2022-03-07 11:05:30|3284.5|3283.5|3283.5|3282.5|3285|3284|3283.5|3282|341
1646651140000|2022-03-07 11:05:40|3284|3283|3282.5|3281.5|3284.5|3284|3282.5|3281.5|962
1646651150000|2022-03-07 11:05:50|3283|3282|3283.5|3282.5|3283.5|3282.5|3283|3282|300
1646651160000|2022-03-07 11:06:00|3284|3283|3284.5|3283|3284.5|3283|3284|3283|94
1646651170000|2022-03-07 11:06:10|3285|3283.5|3285|3284|3285|3284|3285|3283.5|5103
1646651180000|2022-03-07 11:06:20|3284.5|3283.5|3284|3282.5|3284.5|3284|3283.5|3282.5|1862
1646651190000|2022-03-07 11:06:30||3283||3282.5||3283||3282.5|1
1646651200000|2022-03-07 11:06:40||3283||3283||3283||3283|70
1646651210000|2022-03-07 11:06:50|3283.5|3282.5|3284|3283|3284|3283|3283.5|3282.5|861
1646651220000|2022-03-07 11:07:00|3285|3283.5|3286.5|3285|3286.5|3285.5|3285|3283.5|3400
1646651230000|2022-03-07 11:07:10|3287|3285.5|3287|3286|3287|3286|3287|3285.5|11
1646651240000|2022-03-07 11:07:20|3286.5|3285.5|3288.5|3287.5|3290|3288.5|3286.5|3285.5|3211
1646651250000|2022-03-07 11:07:30|3289|3288|3290|3289|3290|3289|3288.5|3287.5|1340
1646651260000|2022-03-07 11:07:40|3290.5|3289.5|3290.5|3289|3291|3289.5|3290.5|3289|0
1646651270000|2022-03-07 11:07:50|3291|3289.5|3290.5|3289.5|3291|3290|3290.5|3289|0
1646651280000|2022-03-07 11:08:00|3291|3290|3291|3290|3291|3290|3291|3290|2715
1646651290000|2022-03-07 11:08:10|3290.5|3289.5|3292.5|3291.5|3295|3294.5|3290.5|3289|6545
1646651300000|2022-03-07 11:08:20|3293|3292|3293|3291.5|3293.5|3292.5|3292.5|3291.5|1127
1646651310000|2022-03-07 11:08:30|3292.5|3292|3294.5|3293|3294.5|3293.5|3292.5|3291.5|13
1646651320000|2022-03-07 11:08:40|3294|3292.5|3294|3293|3294.5|3293|3293.5|3292.5|758
1646651330000|2022-03-07 11:08:50|3293.5|3292.5|3294.5|3294|3294.5|3294|3293.5|3292.5|396
1646651340000|2022-03-07 11:09:00|3295.5|3293.5|3296|3295|3296|3295|3295.5|3293|399
1646651350000|2022-03-07 11:09:10|3296.5|3295.5|3296.5|3295.5|3297.5|3296|3296|3295|3114
1646651360000|2022-03-07 11:09:20|3296|3295|3296.5|3295.5|3296.5|3295.5|3296|3295|979
1646651370000|2022-03-07 11:09:30|3296|3295|3296.5|3295|3296.5|3295|3295.5|3295|1035
1646651380000|2022-03-07 11:09:40|3296||3296||3296||3295.5||94
1646651390000|2022-03-07 11:09:50|3295.5|3295.5|3298|3297|3298|3297|3295.5|3295|1385
1646651400000|2022-03-07 11:10:00|3298.5|3297.5|3299.5|3298|3299.5|3298.5|3298.5|3297.5|1695
1646651410000|2022-03-07 11:10:10|3299|3298.5|3300.5|3299|3301|3299.5|3299|3297.5|919
1646651420000|2022-03-07 11:10:20|3301|3299.5|3299|3297.5|3301|3300|3297.5|3296|2703
1646651430000|2022-03-07 11:10:30|3299.5|3298|3299.5|3298|3299.5|3298.5|3298.5|3297.5|1130
1646651440000|2022-03-07 11:10:40|3299|3297.5|3299|3297.5|3299|3298|3298|3297.5|1032
1646651450000|2022-03-07 11:10:50|3299.5|3298|3302|3300.5|3302.5|3300.5|3299.5|3298|256
1646651460000|2022-03-07 11:11:00|3301.5|3301|3303|3302|3303|3302|3301.5|3300.5|574
1646651470000|2022-03-07 11:11:10|3302.5|3301.5|3301.5|3301|3302.5|3301.5|3301.5|3300|608
1646651480000|2022-03-07 11:11:20|3301|3300|3301|3299.5|3302|3301|3300.5|3299.5|331
1646651490000|2022-03-07 11:11:30|3301.5|3300|3301.5|3300.5|3301.5|3300.5|3300.5|3299.5|37
1646651500000|2022-03-07 11:11:40|3302|3301|3303.5|3302|3303.5|3302|3302|3301|442
1646651510000|2022-03-07 11:11:50|3304|3302.5|3304|3303|3305|3303|3303.5|3302.5|302
1646651520000|2022-03-07 11:12:00|3303.5|3302.5|3304|3302.5|3304|3302.5|3303.5|3302.5|284
1646651530000|2022-03-07 11:12:10|3303.5|3303|3305.5|3304|3306|3304.5|3303|3302|205
1646651540000|2022-03-07 11:12:20|3305|3304.5|3304.5|3303|3305|3304.5|3304|3302.5|624
1646651550000|2022-03-07 11:12:30|3304|3303.5|3304.5|3303|3304.5|3303.5|3304|3303|25
1646651560000|2022-03-07 11:12:40|3305|3303.5|3307|3306|3307|3306|3305|3303|426
1646651570000|2022-03-07 11:12:50|3306.5|3305.5|3307|3306|3307.5|3306|3306|3305|122
1646651580000|2022-03-07 11:13:00|3306.5|3305.5|3305.5|3305|3306.5|3305.5|3305.5|3304.5|360
1646651590000|2022-03-07 11:13:10|3305|3304.5|3305.5|3304|3305.5|3304.5|3305|3303.5|120
1646651600000|2022-03-07 11:13:20|3306.5|3304.5|3306|3305|3306.5|3306|3305.5|3304.5|1361
1646651610000|2022-03-07 11:13:30|3305.5|3304.5|3304.5|3303.5|3305.5|3304.5|3304|3303|356
1646651620000|2022-03-07 11:13:40|||||||||235
1646651640000|2022-03-07 11:14:00|3305|3304|3306|3305|3308|3307|3305|3302.5|7435
1646651650000|2022-03-07 11:14:10|||||||||158
1646651660000|2022-03-07 11:14:20|3306.5|3305.5|3306|3305|3307|3305.5|3306|3305|340
1646651670000|2022-03-07 11:14:30|3305.5|3304|3304.5|3303|3305.5|3305|3304.5|3303|367
1646651680000|2022-03-07 11:14:40|3304|3302.5|3303.5|3302.5|3304|3302.5|3303|3302.5|409
1646651690000|2022-03-07 11:14:50|3302.5|3302|3305.5|3304.5|3306|3304.5|3302.5|3302|4448
1646651700000|2022-03-07 11:15:00|3306|3305|3306.5|3305.5|3306.5|3305.5|3306|3305|82
1646651710000|2022-03-07 11:15:10|3306|3304.5|3305|3304|3306|3305|3304|3303.5|3795
1646651720000|2022-03-07 11:15:20|3304.5|3304.5|3306|3305.5|3306|3305.5|3304.5|3304.5|3883
1646651730000|2022-03-07 11:15:30|3305.5|3305|3304|3302.5|3306|3305|3303.5|3302.5|4292
1646651740000|2022-03-07 11:15:40|3303.5|3302|3303.5|3302.5|3304|3302.5|3303|3302|1317
1646651750000|2022-03-07 11:15:50|3304|3303|3305.5|3305|3305.5|3305|3304|3303|5781
1646651760000|2022-03-07 11:16:00|3306|3304.5|3304.5|3304|3306|3305|3304.5|3303.5|3093
1646651770000|2022-03-07 11:16:10|3304|3303.5|3304.5|3303.5|3305|3304|3303.5|3302.5|4226
1646651780000|2022-03-07 11:16:20|3305|3304|3305|3304|3306|3305|3305|3304|2519
1646651790000|2022-03-07 11:16:30|3305.5||3305||3305.5||3304.5||3671
1646651800000|2022-03-07 11:16:40|3305.5|3304.5|3303.5|3302.5|3307|3306|3303.5|3302.5|4656
1646651810000|2022-03-07 11:16:50|3304|3303|3304|3303|3304|3303|3304|3302.5|137
1646651820000|2022-03-07 11:17:00|3303.5|3302.5|3304|3302.5|3304|3303|3302.5|3301.5|6463
1646651830000|2022-03-07 11:17:10|3303.5|3302|3303|3302|3304|3302|3303|3301.5|3601
1646651840000|2022-03-07 11:17:20|3302|3301.5|3301.5|3300.5|3303|3301.5|3301|3300|2208
1646651850000|2022-03-07 11:17:30|3302|3301|3300|3299|3302|3301|3300|3298.5|959
1646651860000|2022-03-07 11:17:40|3299.5|3298.5|3301|3300|3301|3300|3299.5|3298.5|360
1646651870000|2022-03-07 11:17:50|3300.5|3299.5|3300|3299|3300.5|3299.5|3300|3299|300
1646651880000|2022-03-07 11:18:00|3299.5|3298.5|3298|3297|3299.5|3298.5|3298|3297|2939
1646651890000|2022-03-07 11:18:10|3297.5|3296|3297|3296|3297.5|3296|3297|3295.5|215
1646651900000|2022-03-07 11:18:20|3296.5|3295.5|3296.5|3295|3297|3296.5|3296.5|3295|1587
1646651910000|2022-03-07 11:18:30|3296|3295.5|3295.5|3294.5|3296|3295.5|3295|3294|3626
1646651920000|2022-03-07 11:18:40|3295|3294|3297|3296|3297|3296|3294.5|3294|8180
1646651930000|2022-03-07 11:18:50|||||||||844
1646651940000|2022-03-07 11:19:00|3296.5|3295.5|3293|3292|3296.5|3295.5|3293|3292|1915
1646651950000|2022-03-07 11:19:10|3292.5|3291.5|3291.5|3290|3292.5|3291.5|3291|3290|2502
1646651960000|2022-03-07 11:19:20|3291|3290.5|3291|3290|3291|3290.5|3290.5|3290|834
1646651970000|2022-03-07 11:19:30|3291.5|3290.5|3296.5|3295|3296.5|3295.5|3291.5|3290|13125
1646651980000|2022-03-07 11:19:40|3296|3294.5|3294|3293|3296|3294.5|3293.5|3292|2143
1646651990000|2022-03-07 11:19:50|3294.5|3292.5|3294|3293.5|3296.5|3295.5|3294|3292.5|909
1646652010000|2022-03-07 11:20:10|3293.5|3293|3293|3292|3293.5|3293|3293|3291.5|380
1646652020000|2022-03-07 11:20:20|3293.5|3292.5|3294.5|3293.5|3294.5|3293.5|3293.5|3292|1611
1646652030000|2022-03-07 11:20:30|3295|3294|3294|3292.5|3296.5|3295|3293.5|3292|2335
1646652040000|2022-03-07 11:20:40|3294.5|3293|3293.5|3292|3296|3294.5|3293|3291.5|391
1646652050000|2022-03-07 11:20:50|3293|3291.5|3295|3293.5|3295|3293.5|3293|3291.5|300
1646652060000|2022-03-07 11:21:00|3294|3293|3294.5|3293|3295|3293.5|3294|3292.5|241
1646652070000|2022-03-07 11:21:10|3294|3293.5|3294.5|3293|3294.5|3293.5|3292.5|3291|997
1646652080000|2022-03-07 11:21:20|3294|3293.5|3295|3294|3295|3294|3293.5|3292.5|1328
1646652090000|2022-03-07 11:21:30|3294.5|3293.5|3294.5|3293.5|3294.5|3294|3294.5|3293.5|206
1646652100000|2022-03-07 11:21:40|3295|3294|3296|3295|3296|3295|3295|3294|767
1646652110000|2022-03-07 11:21:50|3296.5|3295.5|3297|3296|3297|3296|3296.5|3295.5|95
1646652120000|2022-03-07 11:22:00|3297.5|3296.5|3297|3295.5|3299.5|3298|3296.5|3295.5|699
1646652130000|2022-03-07 11:22:10|3296.5|3295|3295|3294|3296.5|3295.5|3295|3294|3451
1646652140000|2022-03-07 11:22:20|3295.5||3295.5||3295.5||3295.5||9
1646652150000|2022-03-07 11:22:30|3295|3293.5|3293.5|3292.5|3295|3293.5|3293.5|3292.5|49
1646652160000|2022-03-07 11:22:40|3294|3293|3295|3294|3295|3294|3294|3293|25
1646652170000|2022-03-07 11:22:50|3294|3293.5|3293.5|3292.5|3295|3293.5|3293.5|3292.5|719
1646652180000|2022-03-07 11:23:00|3294|3293|3295.5|3294|3295.5|3294|3294|3292.5|2943
1646652190000|2022-03-07 11:23:10|3296|3294.5|3296|3295|3296|3295|3294.5|3294|72
1646652200000|2022-03-07 11:23:20|3295.5|3294.5|3296|3294.5|3296|3295|3295.5|3294|131
1646652210000|2022-03-07 11:23:30|3295.5|3295|3296|3295|3296|3295|3295.5|3295|0
1646652220000|2022-03-07 11:23:40|3296.5|3295.5|3299|3297.5|3299.5|3298|3296.5|3295.5|2027
1646652230000|2022-03-07 11:23:50|3299.5|3298|3301|3299.5|3301.5|3300|3299.5|3298|673
1646652240000|2022-03-07 11:24:00|3300.5|3300|3300|3299.5|3301|3300.5|3300|3299.5|716
1646652250000|2022-03-07 11:24:10|3300.5|3299|3298.5|3297|3300.5|3299|3298|3297|2017
1646652260000|2022-03-07 11:24:20|3299|3297.5|3300|3298.5|3300.5|3299|3299|3297.5|720
1646652270000|2022-03-07 11:24:30|3299.5|3298|3295.5|3294|3299.5|3298|3295.5|3294|4292
1646652280000|2022-03-07 11:24:40|3295|3294.5|3295.5|3294.5|3295.5|3294.5|3295|3294.5|1029
1646652290000|2022-03-07 11:24:50|3295|3293.5|3294|3293|3295|3294|3293|3292|2474
1646652300000|2022-03-07 11:25:00|3293.5|3292.5|3292|3291|3293.5|3292.5|3292|3291|947
1646652310000|2022-03-07 11:25:10|3291.5|3290.5|3291.5|3290.5|3291.5|3291|3291.5|3290.5|246
1646652320000|2022-03-07 11:25:20|3292|3290|3291.5|3290.5|3292|3290.5|3291.5|3290|615
1646652330000|2022-03-07 11:25:30|3292|3291|3292.5|3291.5|3292.5|3291.5|3292|3291|307
1646652340000|2022-03-07 11:25:40|3293|3291|3294|3293|3294|3293|3293|3291|2079
1646652350000|2022-03-07 11:25:50|3293.5|3292.5|3293.5|3292.5|3293.5|3293|3293|3292.5|622
1646652360000|2022-03-07 11:26:00|3294|3293|3293.5|3292.5|3294|3293|3293|3292.5|256
1646652370000|2022-03-07 11:26:10|3294|3292|3293.5|3292.5|3294|3292.5|3293|3292|2412
1646652380000|2022-03-07 11:26:20|3294|3293|3292.5|3291.5|3294|3293|3292.5|3291.5|2256
1646652390000|2022-03-07 11:26:30|3293|3292|3293.5|3292|3293.5|3292|3293|3291.5|933
1646652400000|2022-03-07 11:26:40|3293|3291.5|3293.5|3292|3294|3292.5|3293|3291.5|170
1646652410000|2022-03-07 11:26:50|3294|3292.5|3292.5|3291|3294|3293|3292|3290.5|1884
1646652420000|2022-03-07 11:27:00|3292||3292||3292.5||3292||0
1646652430000|2022-03-07 11:27:10|3291.5|3290.5|3292|3290.5|3292|3291|3290.5|3289|1823
1646652440000|2022-03-07 11:27:20||3291||3290.5||3291||3290.5|0
1646652450000|2022-03-07 11:27:30|3291.5|3290|3290.5|3289|3291.5|3290|3290.5|3289|942
1646652460000|2022-03-07 11:27:40|3290|3289.5|3290.5|3289.5|3291|3290.5|3290|3288.5|4466
1646652470000|2022-03-07 11:27:50|3291|3289|3292|3291|3292|3291|3290.5|3289|1981
1646652480000|2022-03-07 11:28:00|3291.5|3290.5|3290.5|3289|3291.5|3290.5|3290.5|3289|440
1646652490000|2022-03-07 11:28:10|3290|3289.5|3290|3289|3290.5|3289.5|3290|3288.5|636
1646652500000|2022-03-07 11:28:20|3290.5|3289.5|3290.5|3289.5|3292|3290.5|3290|3289|1855
1646652510000|2022-03-07 11:28:30|3291|3290|3290.5|3289.5|3291|3290|3290.5|3289.5|981
1646652520000|2022-03-07 11:28:40|3291|3290|3295.5|3294.5|3296|3294.5|3291|3290|6293
1646652530000|2022-03-07 11:28:50|3295|3294|3294.5|3293.5|3295.5|3294|3294|3292.5|1639
1646652540000|2022-03-07 11:29:00|3294|3293|3294|3292.5|3294|3293|3293.5|3292.5|1200
1646652550000|2022-03-07 11:29:10|3293.5||3293.5||3294||3293.5||45
1646652560000|2022-03-07 11:29:20|3293|3292|3293.5|3292.5|3294.5|3293|3292.5|3291.5|1153
1646652570000|2022-03-07 11:29:30|3294|3292|3293|3291.5|3294|3292|3292.5|3291.5|473
1646652580000|2022-03-07 11:29:40|3292.5|3292|3290.5|3289.5|3292.5|3292|3290.5|3289.5|1079
1646652590000|2022-03-07 11:29:50|3291|3290|3291.5|3290.5|3292|3290.5|3290|3289.5|5278
1646652600000|2022-03-07 11:30:00|3292|3291|3292.5|3291.5|3292.5|3292|3292|3291|2480
1646652610000|2022-03-07 11:30:10|3293|3292|3293.5|3292|3293.5|3292.5|3293|3292|518
1646652620000|2022-03-07 11:30:20|3293|3292.5|3292.5|3291|3293|3292.5|3291.5|3290.5|3578
1646652630000|2022-03-07 11:30:30|3292|3290.5|3292.5|3291|3292.5|3291|3291.5|3290|702
1646652640000|2022-03-07 11:30:40|3293|3291.5|3294|3292.5|3294|3292.5|3293|3291|218
1646652650000|2022-03-07 11:30:50|3294.5|3293|3295.5|3294|3297.5|3296.5|3294.5|3293|1471
1646652660000|2022-03-07 11:31:00|3295|3293.5|3295.5|3294|3296|3294.5|3294.5|3293|99
1646652670000|2022-03-07 11:31:10|3296|3294.5|3296|3294.5|3296|3294.5|3295|3293.5|1803
1646652680000|2022-03-07 11:31:20|3295.5||3296||3296||3295.5||211
1646652690000|2022-03-07 11:31:30|3295.5||3296||3296||3295.5||32
1646652700000|2022-03-07 11:31:40|3295.5|3294|3295.5|3295|3295.5|3295|3295|3294|832
1646652710000|2022-03-07 11:31:50|3295|3294.5|3296|3294.5|3296|3295|3295|3294|1324
1646652720000|2022-03-07 11:32:00|3295.5|3295|3295|3294|3296|3295|3295|3294|888
1646652730000|2022-03-07 11:32:10|3294.5|3293.5|3293|3292|3294.5|3293.5|3293|3292|946
1646652740000|2022-03-07 11:32:20|3292.5||3293||3293||3292.5||123
1646652750000|2022-03-07 11:32:30|3292.5|3291|3293|3291.5|3293|3292|3291.5|3290.5|1228
1646652760000|2022-03-07 11:32:40|3293.5|3292|3294|3292.5|3294|3293|3293.5|3292|668
1646652770000|2022-03-07 11:32:50|3293.5|3292|3292|3290.5|3293.5|3292|3291.5|3290.5|607
1646652780000|2022-03-07 11:33:00|3291.5|3291|3292|3290.5|3292|3291|3291.5|3290.5|163
1646652790000|2022-03-07 11:33:10|3291.5|3291|3292.5|3291.5|3292.5|3291.5|3291.5|3291|357
1646652800000|2022-03-07 11:33:20|3293|3292|3292.5|3291.5|3293|3292.5|3292.5|3291.5|973
1646652810000|2022-03-07 11:33:30|3292|3291|3291.5|3290.5|3292|3291.5|3291.5|3290.5|714
1646652820000|2022-03-07 11:33:40|3291|3290|3291|3289.5|3291|3290.5|3290.5|3289.5|447
1646652830000|2022-03-07 11:33:50|3290.5|3289|3291|3289.5|3291|3289.5|3290|3288.5|1554
1646652840000|2022-03-07 11:34:00|3290.5|3290|3291.5|3291|3291.5|3291|3290.5|3290|713
1646652850000|2022-03-07 11:34:10|3292|3291.5|3293|3292|3293|3292|3292|3291.5|149
1646652860000|2022-03-07 11:34:20|3294|3292.5|3294.5|3293|3294.5|3293|3294|3292.5|391
1646652870000|2022-03-07 11:34:30|3294|3292.5|3290.5|3289.5|3294|3292.5|3290.5|3289.5|1996
1646652880000|2022-03-07 11:34:40|3291|3288|3289.5|3288.5|3291|3289.5|3289.5|3288|758
1646652890000|2022-03-07 11:34:50|3289|3288|3289|3288|3289|3288|3288.5|3287.5|191
1646652900000|2022-03-07 11:35:00|3288.5|3287.5|3289.5|3288.5|3289.5|3289|3288.5|3287|1757
1646652910000|2022-03-07 11:35:10|3289|3288|3289.5|3288|3289.5|3288|3288.5|3288|1619
1646652920000|2022-03-07 11:35:20|3289|3287.5|3289|3288|3289|3288|3288.5|3287.5|880
1646652930000|2022-03-07 11:35:30|3290|3288.5|3291|3290|3291|3290|3289.5|3288.5|1032
1646652940000|2022-03-07 11:35:40|3291.5|3290.5|3291|3289.5|3292|3290.5|3290.5|3289.5|1916
1646652950000|2022-03-07 11:35:50|3290.5|3290|3291|3290|3291.5|3290.5|3290.5|3290|453
1646652960000|2022-03-07 11:36:00|3291.5|3290.5|3291.5|3290.5|3291.5|3291|3291.5|3290.5|360
1646652970000|2022-03-07 11:36:10|3291|3290|3290.5|3289.5|3291|3290|3290|3289|3301
1646652980000|2022-03-07 11:36:20|3291|3290|3291.5|3290.5|3292.5|3291.5|3291|3290|2374
1646652990000|2022-03-07 11:36:30|3291|3289.5|3291.5|3290.5|3291.5|3291|3289.5|3288.5|1162
1646653000000|2022-03-07 11:36:40|3291|3291|3291.5|3290|3291.5|3291|3291|3290|1397
1646653010000|2022-03-07 11:36:50|3291|3290.5|3291.5|3290.5|3291.5|3290.5|3291|3290.5|85
1646653020000|2022-03-07 11:37:00|3291|3290|3291|3289.5|3291|3290|3291|3289.5|313
1646653030000|2022-03-07 11:37:10|3290.5|3289|3290|3288.5|3290.5|3289|3290|3288.5|1685
1646653040000|2022-03-07 11:37:20|3289.5|3289|3290|3289|3290|3289.5|3289|3288|2940
1646653050000|2022-03-07 11:37:30|3290.5|3289.5|3292|3291|3292|3291|3290.5|3289.5|1133
1646653060000|2022-03-07 11:37:40|3291.5|3290.5|3291.5|3290.5|3291.5|3290.5|3291.5|3290.5|984
1646653070000|2022-03-07 11:37:50|3291|3290|3290|3288.5|3291|3290|3290|3288.5|561
1646653080000|2022-03-07 11:38:00|3289.5|3288|3289.5|3288.5|3290|3288.5|3289|3287.5|1573
1646653090000|2022-03-07 11:38:10|3290|3289|3291|3289.5|3291|3289.5|3289.5|3289|1908
1646653100000|2022-03-07 11:38:20|3290.5|3290|3291|3290|3291|3290|3290|3289|1409
1646653110000|2022-03-07 11:38:30|3290.5|3289.5|3291|3290|3291|3290|3290.5|3289.5|724
1646653120000|2022-03-07 11:38:40|||||||||100
1646653130000|2022-03-07 11:38:50|3290.5|3289.5|3289.5|3288.5|3290.5|3290|3289.5|3288|2262
1646653140000|2022-03-07 11:39:00|3289|3288|3289.5|3288.5|3290|3288.5|3289|3288|1385
1646653150000|2022-03-07 11:39:10|3290|3289|3290|3289|3290|3289|3289.5|3288.5|1748
1646653160000|2022-03-07 11:39:20|3290.5|3289.5|3290.5|3289.5|3291.5|3290|3290.5|3289.5|1192
1646653170000|2022-03-07 11:39:30|3290|3290|3290.5|3289.5|3291|3290|3290|3289.5|4714
1646653180000|2022-03-07 11:39:40||3289||3289.5||3289.5||3289|542
1646653190000|2022-03-07 11:39:50|||||||||115
1646653200000|2022-03-07 11:40:00||3289||3289.5||3289.5||3289|671
1646653210000|2022-03-07 11:40:10|3291|3290|3292|3291|3292|3291|3290.5|3290|1964
1646653220000|2022-03-07 11:40:20|3292.5|3291.5|3292.5|3292|3292.5|3292|3292.5|3291.5|74
1646653230000|2022-03-07 11:40:30|3293|3292.5|3293|3292|3294.5|3293|3293|3292|1068
1646653240000|2022-03-07 11:40:40|3292.5|3291.5|3291.5|3290.5|3292.5|3291.5|3291.5|3290|1528
1646653250000|2022-03-07 11:40:50||3290||3290.5||3290.5||3290|0
1646653260000|2022-03-07 11:41:00||3291||3290.5||3291||3290.5|230
1646653270000|2022-03-07 11:41:10|3291|3290|3291|3289.5|3291.5|3290.5|3290.5|3289.5|3664
1646653280000|2022-03-07 11:41:20|3291.5|3290|3291.5|3290.5|3291.5|3290.5|3291|3290|1040
1646653290000|2022-03-07 11:41:30|3292|3291|3292.5|3291.5|3292.5|3291.5|3291.5|3291|1979
1646653300000|2022-03-07 11:41:40|3292|3291|3291.5|3290.5|3292.5|3291.5|3291.5|3290.5|1292
1646653320000|2022-03-07 11:42:00|3291|3290|3291|3289.5|3291|3290|3290|3289|3042
1646653330000|2022-03-07 11:42:10|3290.5|3290|3290.5|3289.5|3290.5|3290|3290.5|3289.5|530
1646653340000|2022-03-07 11:42:20|3290||3290.5||3290.5||3290||1789
1646653350000|2022-03-07 11:42:30|3290||3290.5||3290.5||3290||614
1646653370000|2022-03-07 11:42:50|3290|3290|3291.5|3290.5|3291.5|3290.5|3290|3290|2976
1646653380000|2022-03-07 11:43:00|3292|3291|3291.5|3290.5|3293.5|3292|3291.5|3290|4643
1646653390000|2022-03-07 11:43:10|3291|3290|3291|3289.5|3291|3290.5|3290.5|3289.5|750
1646653400000|2022-03-07 11:43:20|3291.5|3290|3291.5|3290.5|3291.5|3290.5|3291.5|3290|300
1646653410000|2022-03-07 11:43:30|3291|3290|3290.5|3289.5|3291|3290|3290.5|3289.5|550
1646653420000|2022-03-07 11:43:40|3291|3290|3292|3291|3292|3291|3291|3290|793
1646653430000|2022-03-07 11:43:50|3292.5|3291.5|3292.5|3291.5|3292.5|3291.5|3292.5|3291.5|110
1646653440000|2022-03-07 11:44:00|3293.5|3292|3295|3294|3295|3294|3293.5|3292|999
1646653450000|2022-03-07 11:44:10|3295.5|3294.5|3295|3294|3296.5|3295|3295|3294|2356
1646653460000|2022-03-07 11:44:20|3294.5|3293.5|3294.5|3293.5|3295|3294.5|3293.5|3293|2078
1646653470000|2022-03-07 11:44:30|3295|3293|3295|3293.5|3295|3293.5|3295|3293|0
1646653480000|2022-03-07 11:44:40|3295.5|3294|3296|3295|3296|3295|3295.5|3293.5|272
1646653490000|2022-03-07 11:44:50|3295.5|3294.5|3294.5|3293.5|3295.5|3295|3294|3293.5|4357
1646653500000|2022-03-07 11:45:00|3295|3294|3296|3295|3296|3295|3294.5|3294|614
1646653510000|2022-03-07 11:45:10||3295.5||3295||3295.5||3295|46
1646653520000|2022-03-07 11:45:20|3296.5|3295.5|3296.5|3295.5|3297|3296|3296|3295|2239
1646653530000|2022-03-07 11:45:30|3296|3295|3295.5|3295|3296.5|3295|3295.5|3295|957
1646653540000|2022-03-07 11:45:40|3296|3295.5|3296.5|3295|3296.5|3295.5|3296|3295|107
1646653550000|2022-03-07 11:45:50|3297|3295.5|3297.5|3296.5|3297.5|3296.5|3297|3295.5|128
1646653560000|2022-03-07 11:46:00|3297|3296|3296.5|3295.5|3297|3296|3295.5|3295|924
1646653570000|2022-03-07 11:46:10|3296|3295|3295.5|3294.5|3296.5|3295.5|3295.5|3294.5|1666
1646653580000|2022-03-07 11:46:20|3296|3295|3297|3296|3297|3296.5|3296|3295|3222
1646653590000|2022-03-07 11:46:30|3297.5|3296.5|3296.5|3295.5|3297.5|3296.5|3296|3295|4429
1646653600000|2022-03-07 11:46:40|3296|3295|3297|3296|3297|3296|3296|3295|220
1646653610000|2022-03-07 11:46:50|3296.5|3295.5|3296.5|3295|3296.5|3295.5|3296|3295|227
1646653620000|2022-03-07 11:47:00|3296|3295.5|3296|3294.5|3296.5|3295.5|3295.5|3294.5|892
1646653630000|2022-03-07 11:47:10|3295.5|3295|3295|3294|3295.5|3295|3295|3294|294
1646653640000|2022-03-07 11:47:20|||||||||193
1646653650000|2022-03-07 11:47:30|3294.5|3294.5|3296.5|3295.5|3296.5|3295.5|3294.5|3294.5|6322
1646653660000|2022-03-07 11:47:40|3296|3295|3297.5|3296|3297.5|3296|3296|3295|2243
1646653670000|2022-03-07 11:47:50|3297|3296.5|3297.5|3296.5|3297.5|3296.5|3297|3296|126
1646653680000|2022-03-07 11:48:00|3298|3297|3298|3297|3298|3297|3298|3297|1369
1646653690000|2022-03-07 11:48:10|3298.5||3298.5||3298.5||3298||80
1646653700000|2022-03-07 11:48:20||3297.5||3298||3298||3297|84
1646653710000|2022-03-07 11:48:30|3299||3299.5||3299.5||3299||153
1646653720000|2022-03-07 11:48:40|3299||3299||3299.5||3299||927
1646653730000|2022-03-07 11:48:50|3298.5|3297.5|3298|3296.5|3298.5|3297.5|3297.5|3296|1139
1646653740000|2022-03-07 11:49:00|3297.5|3296|3297|3296|3297.5|3296|3297|3296|212
1646653750000|2022-03-07 11:49:10|||||||||8
1646653760000|2022-03-07 11:49:20|3296.5|3295|3296.5|3295|3296.5|3295.5|3295|3294|1851
1646653770000|2022-03-07 11:49:30|3296|3294.5|3295.5|3294.5|3296|3295|3295|3294.5|2316
1646653780000|2022-03-07 11:49:40|3295|3294|3295.5|3294.5|3295.5|3294.5|3295|3294|3680
1646653790000|2022-03-07 11:49:50|3295|3294|3294|3293|3295|3294|3294|3293|1150
1646653800000|2022-03-07 11:50:00|3294.5|3292.5|3291.5|3290.5|3294.5|3292.5|3291|3290|1920
1646653810000|2022-03-07 11:50:10|3291|3290|3290.5|3289.5|3291|3290.5|3290|3289|772
1646653820000|2022-03-07 11:50:20|3291|3290|3291|3290|3291.5|3290.5|3290.5|3290|823
1646653830000|2022-03-07 11:50:30|3290.5|3289.5|3291|3290.5|3291|3290.5|3290.5|3289.5|746
1646653840000|2022-03-07 11:50:40|3290.5|3290|3290.5|3289.5|3291|3290|3290|3289|155
1646653850000|2022-03-07 11:50:50|3290|3289|3290.5|3289|3290.5|3289|3290|3288.5|746
1646653860000|2022-03-07 11:51:00||3289.5||3289.5||3289.5||3289.5|0
1646653870000|2022-03-07 11:51:10|3290|3289|3289.5|3288|3290|3289|3289.5|3288|120
1646653880000|2022-03-07 11:51:20|3290|3288.5|3290.5|3289.5|3290.5|3289.5|3290|3288.5|968
1646653890000|2022-03-07 11:51:30|3290|3290|3290.5|3289.5|3290.5|3290|3289.5|3289|2166
1646653900000|2022-03-07 11:51:40|3290|3289|3289.5|3289|3290|3289|3289.5|3288.5|1250
1646653910000|2022-03-07 11:51:50|3290|3288.5|3289|3287.5|3290|3288.5|3289|3287.5|671
1646653920000|2022-03-07 11:52:00|3289.5|3288|3289.5|3288.5|3289.5|3288.5|3289|3288|0
1646653930000|2022-03-07 11:52:10|3290.5|3289|3290.5|3289.5|3290.5|3289.5|3289.5|3288.5|2618
1646653940000|2022-03-07 11:52:20|3291|3290|3293|3291.5|3293|3291.5|3291|3290|938
1646653950000|2022-03-07 11:52:30|3293.5|3292|3295.5|3294|3296|3295|3293.5|3292|1731
1646653960000|2022-03-07 11:52:40|3296|3294.5|3294|3292.5|3298|3296.5|3294|3292.5|6266
1646653970000|2022-03-07 11:52:50|3294.5|3293|3294.5|3293|3295|3294|3294|3293|160
1646653980000|2022-03-07 11:53:00|3294|3292.5|3293|3292|3294|3292.5|3293|3292|96
1646653990000|2022-03-07 11:53:10|3294|3292.5|3294|3292.5|3294.5|3293.5|3292|3291|5600
1646654000000|2022-03-07 11:53:20|3293.5|3293|3294|3293|3294|3293|3293.5|3292.5|0
1646654010000|2022-03-07 11:53:30|3293.5|3293.5|3294|3292.5|3294|3293.5|3293.5|3292.5|677
1646654020000|2022-03-07 11:53:40||3293||3293||3293||3292.5|0
1646654050000|2022-03-07 11:54:10|3293.5|3293.5|3294.5|3293.5|3294.5|3293.5|3293.5|3293.5|1292
1646654060000|2022-03-07 11:54:20|3295|3293|3297|3296|3297|3296|3295|3293|475
1646654070000|2022-03-07 11:54:30|3296.5|3295.5|3294.5|3293.5|3296.5|3295.5|3294|3292.5|59
1646654080000|2022-03-07 11:54:40|3295|3294|3294.5|3293|3295.5|3294.5|3293.5|3293|4230
1646654090000|2022-03-07 11:54:50|3294||3294||3294||3294||26
1646654100000|2022-03-07 11:55:00|3293.5|3292.5|3293.5|3292.5|3294|3292.5|3293|3292|2467
1646654110000|2022-03-07 11:55:10|3294|3293|3293.5|3292.5|3294|3293|3293.5|3292.5|1473
1646654120000|2022-03-07 11:55:20|3294|3293|3293.5|3292.5|3294|3293|3293.5|3292.5|394
1646654130000|2022-03-07 11:55:30|3293|3292|3292.5|3291.5|3293.5|3292.5|3292.5|3291.5|2530
1646654140000|2022-03-07 11:55:40|3293|3292|3293|3291.5|3293.5|3292|3293|3291.5|0
1646654150000|2022-03-07 11:55:50|3293.5|3292|3294.5|3293.5|3294.5|3293.5|3292.5|3291.5|514
1646654160000|2022-03-07 11:56:00|3294|3293|3295|3294|3295|3294|3294|3293|580
1646654170000|2022-03-07 11:56:10|3295.5|3294.5|3296.5|3295.5|3296.5|3296|3295|3294.5|1489
1646654180000|2022-03-07 11:56:20|3297|3296|3296.5|3295.5|3297.5|3296.5|3296.5|3295.5|796
1646654190000|2022-03-07 11:56:30|3296|3295|3295.5|3294|3296|3295|3294.5|3293.5|1444
1646654200000|2022-03-07 11:56:40|3295|3293.5|3296|3295.5|3296|3295.5|3294.5|3293.5|2067
1646654210000|2022-03-07 11:56:50|3296.5|3296|3296|3295|3297.5|3296.5|3295.5|3294.5|1395
1646654220000|2022-03-07 11:57:00|3296.5||3296||3296.5||3296||8
1646654230000|2022-03-07 11:57:10|3296.5|3295.5|3297|3296|3297|3296|3296.5|3295.5|474
1646654240000|2022-03-07 11:57:20|3297.5|3296.5|3297|3296|3298|3297|3297|3296|195
1646654250000|2022-03-07 11:57:30|3297.5|3296.5|3298|3297|3298|3297|3296.5|3296|501
1646654260000|2022-03-07 11:57:40|3297.5|3296.5|3297.5|3296|3297.5|3296.5|3297.5|3296|226
1646654270000|2022-03-07 11:57:50|3297|3295.5|3297.5|3296|3297.5|3296.5|3296.5|3295|103
1646654280000|2022-03-07 11:58:00|3297|3295.5|3297|3295.5|3297.5|3296.5|3297|3295.5|372
1646654290000|2022-03-07 11:58:10|3296.5|3295|3297|3295.5|3297|3296|3295.5|3295|2300
1646654300000|2022-03-07 11:58:20|3297.5|3296|3297.5|3296.5|3298|3297|3297|3295.5|1134
1646654310000|2022-03-07 11:58:30|3298|3296|3297|3295.5|3298|3296.5|3296.5|3295.5|1316
1646654320000|2022-03-07 11:58:40|3297.5|3296|3297|3295.5|3297.5|3296.5|3296|3295|1239
1646654330000|2022-03-07 11:58:50|3296.5|3296|3297|3296|3297|3296|3296.5|3295.5|1416
1646654340000|2022-03-07 11:59:00|3297.5|3296.5|3297.5|3296.5|3298|3297|3296.5|3295.5|1432
1646654350000|2022-03-07 11:59:10||3296||3296.5||3296.5||3296|606
1646654360000|2022-03-07 11:59:20|3297|3296|3297|3295.5|3297.5|3296.5|3296|3294.5|2206
1646654370000|2022-03-07 11:59:30|3296.5|3295|3295|3293.5|3296.5|3295|3295|3293.5|2007
1646654380000|2022-03-07 11:59:40|3294|3293|3294|3293|3294.5|3293.5|3293|3292|3611
1646654390000|2022-03-07 11:59:50|3293.5|3292.5|3295|3293.5|3295|3293.5|3293.5|3292.5|8764
1646654400000|2022-03-07 12:00:00|3295.5|3294|3296.5|3295.5|3296.5|3295.5|3295|3294|4019
1646654410000|2022-03-07 12:00:10||3295||3295||3295||3295|196
1646654420000|2022-03-07 12:00:20|3296|3295.5|3296.5|3295.5|3296.5|3295.5|3296|3295.5|0
1646654430000|2022-03-07 12:00:30|3297|3296|3297.5|3296.5|3297.5|3297|3297|3296|815
1646654440000|2022-03-07 12:00:40|3297|3296|3296.5|3295.5|3297|3296|3296.5|3295.5|1576
1646654450000|2022-03-07 12:00:50|3296|3296|3297|3296.5|3297.5|3296.5|3296|3295.5|2657
1646654460000|2022-03-07 12:01:00|3297.5|3297|3297.5|3296.5|3298|3297.5|3297.5|3296.5|532
1646654470000|2022-03-07 12:01:10|3298|3297|3300|3299|3300.5|3299|3297.5|3296.5|1584
1646654490000|2022-03-07 12:01:30|3300.5|3299.5|3301|3300|3301|3300|3300.5|3299.5|644
1646654500000|2022-03-07 12:01:40|3301.5|3300.5|3301.5|3301|3302|3301|3301.5|3300|327
1646654510000|2022-03-07 12:01:50|3302|3301.5|3302.5|3301.5|3303|3301.5|3302|3301|0
1646654520000|2022-03-07 12:02:00|3303|3302|3303|3302.5|3303|3302.5|3301.5|3300|3196
1646654530000|2022-03-07 12:02:10|3303.5|3303|3303.5|3303|3305|3303.5|3303.5|3302.5|986
1646654540000|2022-03-07 12:02:20|3304.5|3303.5|3304.5|3303|3304.5|3303.5|3304.5|3303|49
1646654550000|2022-03-07 12:02:30|3304|3302.5|3302.5|3302|3304|3302.5|3301.5|3300.5|3066
1646654560000|2022-03-07 12:02:40|3302|3301.5|3302|3301|3302|3301.5|3302|3301|233
1646654570000|2022-03-07 12:02:50|3301.5|3300.5|3301.5|3300|3301.5|3300.5|3301.5|3300|441
1646654580000|2022-03-07 12:03:00||3300.5||3300.5||3300.5||3300.5|90
1646654590000|2022-03-07 12:03:10|3301|3300|3301.5|3300|3301.5|3300.5|3300.5|3300|2560
1646654600000|2022-03-07 12:03:20|3302|3300.5|3302.5|3301.5|3302.5|3301.5|3302|3300.5|668
1646654610000|2022-03-07 12:03:30|3303|3302|3303|3301.5|3303.5|3302.5|3303|3301.5|626
1646654620000|2022-03-07 12:03:40|3303.5|3302|3303.5|3302.5|3303.5|3302.5|3303.5|3302|14
1646654630000|2022-03-07 12:03:50|3304|3303|3306.5|3305.5|3307|3305.5|3304|3303|529
1646654640000|2022-03-07 12:04:00|3306|3306|3307|3305.5|3308|3306.5|3306|3305.5|2051
1646654650000|2022-03-07 12:04:10|3307.5|3306|3308|3307|3309.5|3308|3307.5|3306|606
1646654660000|2022-03-07 12:04:20|3308.5|3307.5|3309|3307.5|3309|3307.5|3308.5|3307|0
1646654670000|2022-03-07 12:04:30|3308.5|3307|3310|3308|3310|3308.5|3308|3307|1816
1646654680000|2022-03-07 12:04:40|3309.5|3308.5|3310.5|3309.5|3310.5|3309.5|3309.5|3308|2373
1646654690000|2022-03-07 12:04:50|3311|3310|3309.5|3308.5|3311|3310|3308.5|3307.5|4258
1646654700000|2022-03-07 12:05:00|3309|3308|3307.5|3306|3309.5|3308|3307|3306|1898
1646654710000|2022-03-07 12:05:10|3307|3305.5|3305.5|3304.5|3307|3305.5|3303.5|3302.5|4088
1646654720000|2022-03-07 12:05:20|3305|3305|3307|3305.5|3307|3305.5|3305|3304|1731
1646654730000|2022-03-07 12:05:30|3306.5|3305|3305.5|3304.5|3306.5|3305|3305|3303.5|2782
1646654740000|2022-03-07 12:05:40|3306|3305|3306.5|3305|3306.5|3305|3306|3304.5|240
1646654750000|2022-03-07 12:05:50|3307|3305.5|3307|3306|3307.5|3306.5|3306.5|3305|2881
1646654760000|2022-03-07 12:06:00|3307.5||3307.5||3307.5||3307.5||1268
1646654770000|2022-03-07 12:06:10|3307|3306.5|3308.5|3307.5|3309|3307.5|3307|3306.5|2064
1646654780000|2022-03-07 12:06:20|3309|3308|3309.5|3308|3309.5|3308.5|3308.5|3308|1740
1646654790000|2022-03-07 12:06:30|3310|3308.5|3311|3310|3311.5|3310.5|3310|3308.5|793
1646654800000|2022-03-07 12:06:40|3311.5|3310.5|3309.5|3308|3312.5|3311.5|3309|3308|2124
1646654810000|2022-03-07 12:06:50|3309|3307.5|3307.5|3306.5|3309.5|3308|3307|3306|0
1646654820000|2022-03-07 12:07:00|3308|3307|3307.5|3306.5|3308|3307|3307|3306.5|0
1646654830000|2022-03-07 12:07:10|3307|3306|3307|3305.5|3307.5|3306|3306|3305|2475
1646654840000|2022-03-07 12:07:20|3307.5|3306|3309|3307|3309|3308|3307.5|3306|3635
1646654850000|2022-03-07 12:07:30|3308.5|3307.5|3309|3308|3309|3308|3308.5|3307|0
1646654860000|2022-03-07 12:07:40|3309.5|3307.5|3309.5|3308.5|3310.5|3309|3309.5|3307.5|122
1646654870000|2022-03-07 12:07:50|3310|3308|3309.5|3308.5|3310|3308.5|3309|3307.5|497
1646654880000|2022-03-07 12:08:00|3309|3308|3306.5|3305.5|3309|3308|3306|3305|2231
1646654890000|2022-03-07 12:08:10|3306|3305|3304|3303|3306|3305.5|3304|3303|1116
1646654900000|2022-03-07 12:08:20|3304.5||3304||3304.5||3304||3
1646654910000|2022-03-07 12:08:30|3304.5|3303.5|3302.5|3301.5|3304.5|3303.5|3302|3300.5|1815
1646654920000|2022-03-07 12:08:40|3302|3301|3303|3302.5|3303|3302.5|3301|3300|2302
1646654930000|2022-03-07 12:08:50|3303.5||3303.5||3303.5||3303.5||266
1646654940000|2022-03-07 12:09:00|3304|3303|3302|3301.5|3304.5|3303.5|3302|3301.5|101849
1646654950000|2022-03-07 12:09:10|3301.5|3300|3301|3300|3302|3300.5|3301|3300|337
1646654960000|2022-03-07 12:09:20|3300.5|3299.5|3300.5|3299.5|3301|3299.5|3299.5|3298|1327
1646654970000|2022-03-07 12:09:30|3301|3300|3302|3301|3302|3301|3300.5|3299.5|3297
1646654980000|2022-03-07 12:09:40|3301.5|3300.5|3302|3300.5|3302|3300.5|3301.5|3300.5|1024
1646654990000|2022-03-07 12:09:50|3302.5|3301|3302.5|3301|3302.5|3301|3302.5|3301|799
1646655000000|2022-03-07 12:10:00|3302||3302.5||3302.5||3302||325
1646655010000|2022-03-07 12:10:10|3303|3301.5|3303.5|3302.5|3303.5|3302.5|3302.5|3301.5|1463
1646655020000|2022-03-07 12:10:20|3304|3303|3306|3304.5|3306.5|3305|3304|3303|801
1646655030000|2022-03-07 12:10:30|3306.5|3305|3306|3305|3306.5|3305|3306|3304.5|1233
1646655040000|2022-03-07 12:10:40|3306.5|3305.5|3306.5|3305.5|3306.5|3305.5|3306.5|3305.5|0
1646655050000|2022-03-07 12:10:50|3307|3306|3309|3308|3309|3308|3307|3306|657
1646655060000|2022-03-07 12:11:00|3308.5|3307.5|3308|3307|3308.5|3308|3308|3307|441
1646655070000|2022-03-07 12:11:10|3308.5|3307.5|3308.5|3307.5|3309.5|3308|3308|3307.5|2482
1646655080000|2022-03-07 12:11:20|3308|3307|3308.5|3307.5|3308.5|3308|3308|3307|2549
1646655090000|2022-03-07 12:11:30|3308|3307|3307|3306|3308|3307|3307|3306|1538
1646655100000|2022-03-07 12:11:40|3306.5|3305.5|3307|3306|3307|3306|3306.5|3305|256
1646655110000|2022-03-07 12:11:50|3306.5|3305.5|3307|3306|3307|3306|3306.5|3305.5|1231
1646655120000|2022-03-07 12:12:00|3307.5|3306.5|3307.5|3306.5|3308|3306.5|3307.5|3306.5|641
1646655130000|2022-03-07 12:12:10|3307|3306|3307.5|3306|3307.5|3306|3306|3305|997
1646655140000|2022-03-07 12:12:20|3307|3305.5|3306.5|3305|3307|3305.5|3306|3305|954
1646655150000|2022-03-07 12:12:30|3306|3304.5|3305.5|3304.5|3306|3304.5|3305|3304|2026
1646655160000|2022-03-07 12:12:40|3306.5|3305|3307|3305.5|3307|3305.5|3306|3305|257
1646655170000|2022-03-07 12:12:50|3306.5|3306|3308.5|3307|3308.5|3307|3306.5|3306|3569
1646655180000|2022-03-07 12:13:00|3308|3307.5|3309.5|3308|3309.5|3308|3308|3307.5|277
1646655190000|2022-03-07 12:13:10|3310|3308.5|3310|3308.5|3310.5|3309|3309.5|3308.5|1611
1646655200000|2022-03-07 12:13:20|3309.5|3308|3308.5|3307|3309.5|3308|3307|3306|3143
1646655210000|2022-03-07 12:13:30|3308|3306.5|3306|3305|3308|3306.5|3305.5|3304.5|1836
1646655220000|2022-03-07 12:13:40|3306.5|3305.5|3306|3305|3306.5|3305.5|3306|3305|439
1646655230000|2022-03-07 12:13:50|3306.5||3306.5||3306.5||3306||23
1646655240000|2022-03-07 12:14:00|3306||3306.5||3306.5||3306||60
1646655250000|2022-03-07 12:14:10|3306||3306||3306.5||3306||0
1646655260000|2022-03-07 12:14:20|3306.5|3305.5|3309|3308|3309|3308|3306.5|3305.5|3101
1646655270000|2022-03-07 12:14:30|3308.5|3307.5|3307|3305.5|3308.5|3308|3306|3305|2694
1646655280000|2022-03-07 12:14:40|3306.5|3306|3308|3307|3308|3307|3306.5|3305.5|1010
1646655300000|2022-03-07 12:15:00|3308.5|3307.5|3309.5|3308.5|3309.5|3308.5|3308.5|3307.5|1377
1646655310000|2022-03-07 12:15:10|3309|3308|3314|3313|3314.5|3313|3309|3308|50894
1646655320000|2022-03-07 12:15:20|3313.5|3312.5|3312.5|3311|3313.5|3312.5|3312|3310.5|3740
1646655330000|2022-03-07 12:15:30|3313|3311.5|3314.5|3313|3314.5|3313|3313|3311.5|136
1646655340000|2022-03-07 12:15:40|3314||3314||3315||3314||0
1646655350000|2022-03-07 12:15:50|3313.5|3312.5|3312|3310.5|3313.5|3312.5|3312|3310.5|1059
1646655360000|2022-03-07 12:16:00|3311.5|3310|3311|3310|3312|3310.5|3310|3308.5|2212
1646655370000|2022-03-07 12:16:10|3310.5|3310.5|3308|3307|3310.5|3310.5|3308|3307|1057
1646655380000|2022-03-07 12:16:20|3307.5|3306.5|3305|3304|3308|3307|3305|3303.5|1173
1646655390000|2022-03-07 12:16:30|3305.5|3304.5|3306.5|3305|3306.5|3305|3305.5|3304|1405
1646655400000|2022-03-07 12:16:40|3306|3305.5|3308|3306.5|3308|3306.5|3306|3305|4190
1646655410000|2022-03-07 12:16:50|3307.5|3307|3308|3306.5|3308|3307|3307.5|3306|61
1646655420000|2022-03-07 12:17:00|3308.5|3307|3311|3309.5|3311|3309.5|3308.5|3307|2515
1646655430000|2022-03-07 12:17:10|3311.5|3310|3310.5|3309.5|3312|3310.5|3309.5|3308.5|3144
1646655440000|2022-03-07 12:17:20|3311|3309|3310.5|3309.5|3311|3309.5|3310|3309|628
1646655450000|2022-03-07 12:17:30|3311|3310|3312|3310.5|3312|3311|3311|3310|373
1646655460000|2022-03-07 12:17:40|3311.5|3311|3311.5|3310.5|3311.5|3311|3311|3310|1524
1646655470000|2022-03-07 12:17:50|3312|3311|3313.5|3312|3313.5|3312.5|3312|3311|1990
1646655480000|2022-03-07 12:18:00|3313|3312.5|3313.5|3312.5|3313.5|3312.5|3312.5|3312.5|633
1646655490000|2022-03-07 12:18:10|3313|3312|3312|3311|3313|3312|3310|3309.5|12883
1646655500000|2022-03-07 12:18:20|3311.5|3310.5|3312|3311.5|3312.5|3311.5|3311.5|3310|3506
1646655510000|2022-03-07 12:18:30|3312.5|3311|3313|3312|3313.5|3312.5|3312.5|3311|2209
1646655520000|2022-03-07 12:18:40|3313.5||3313.5||3313.5||3313||205
1646655530000|2022-03-07 12:18:50|3313||3313.5||3313.5||3313||0
1646655540000|2022-03-07 12:19:00|3314|3312.5|3315|3313.5|3315|3313.5|3314|3312.5|1239
1646655550000|2022-03-07 12:19:10|3314.5|3314|3315|3314|3315|3314|3314.5|3314|0
1646655560000|2022-03-07 12:19:20|3315.5|3314.5|3315.5|3314.5|3315.5|3314.5|3315.5|3314.5|1311
1646655570000|2022-03-07 12:19:30|3315|3314|3314.5|3314|3315.5|3314|3314.5|3314|2272
1646655580000|2022-03-07 12:19:40|3315|3314.5|3315.5|3314.5|3315.5|3314.5|3315|3314.5|610
1646655590000|2022-03-07 12:19:50|3316|3315|3316|3315|3316.5|3316|3316|3314.5|2164
1646655600000|2022-03-07 12:20:00|3315.5||3316||3316||3315.5||191
1646655610000|2022-03-07 12:20:10|3316.5|3315.5|3316.5|3315.5|3318|3316.5|3316|3315|2979
1646655620000|2022-03-07 12:20:20|3316|3315|3318|3316.5|3318|3316.5|3316|3315|456
1646655630000|2022-03-07 12:20:30|3317.5|3317|3318|3317|3318.5|3317|3317.5|3317|150
1646655640000|2022-03-07 12:20:40|3318.5||3318||3318.5||3318||30
1646655650000|2022-03-07 12:20:50|3318.5|3317.5|3320|3318.5|3320|3318.5|3318.5|3317.5|441
1646655660000|2022-03-07 12:21:00|3319.5|3319|3319|3318.5|3320|3319|3317.5|3316.5|4771
1646655670000|2022-03-07 12:21:10|3319.5|3318|3320.5|3319.5|3320.5|3319.5|3319|3318|2029
1646655680000|2022-03-07 12:21:20|3320|3319|3316.5|3316|3320|3319|3316.5|3315.5|6272
1646655690000|2022-03-07 12:21:30|3316|3315.5|3315.5|3314|3316|3315.5|3313.5|3313|3452
1646655700000|2022-03-07 12:21:40|3316|3314.5|3316|3314.5|3316|3315|3315.5|3314.5|303
1646655710000|2022-03-07 12:21:50|3315.5|3314|3312|3311|3316|3314|3311.5|3311|3174
1646655720000|2022-03-07 12:22:00|3312.5|3311.5|3313|3312|3313.5|3312|3312|3311|3209
1646655730000|2022-03-07 12:22:10|3313.5|3311.5|3313.5|3312.5|3313.5|3312.5|3312.5|3311.5|959
1646655740000|2022-03-07 12:22:20|3314.5|3312|3315|3314|3315|3314|3314|3312|1111
1646655750000|2022-03-07 12:22:30|3315.5|3313.5|3314|3313|3316|3314.5|3314|3313|817
1646655760000|2022-03-07 12:22:40|3313.5|3312.5|3315.5|3314.5|3315.5|3314.5|3313|3311.5|1516
1646655770000|2022-03-07 12:22:50|3315|3314|3315.5|3314|3315.5|3314|3315|3314|0
1646655780000|2022-03-07 12:23:00|3315|3313.5|3314|3312.5|3315.5|3313.5|3313|3311.5|2231
1646655790000|2022-03-07 12:23:10|3313.5|3312|3314.5|3313.5|3315|3313.5|3313.5|3312|923
1646655800000|2022-03-07 12:23:20|3315|3314|3316.5|3315|3316.5|3315|3314.5|3313.5|2373
1646655810000|2022-03-07 12:23:30|3316|3314.5|3315.5|3314.5|3316|3315|3315|3314.5|1461
1646655820000|2022-03-07 12:23:40|3316|3315|3315.5|3314|3316|3315|3315|3314|1809
1646655830000|2022-03-07 12:23:50|3315|3313.5|3313|3312|3315|3313.5|3312.5|3311.5|2113
1646655840000|2022-03-07 12:24:00|3313.5|3312.5|3314|3312.5|3314|3312.5|3313|3312|342
1646655850000|2022-03-07 12:24:10|3313.5|3312|3313|3312|3313.5|3312|3312.5|3311.5|2490
1646655860000|2022-03-07 12:24:20|3312.5|3311.5|3314.5|3313|3314.5|3313|3312.5|3311.5|120
1646655870000|2022-03-07 12:24:30|3314||3314.5||3314.5||3314||0
1646655880000|2022-03-07 12:24:40|||||||||48283
1646655890000|2022-03-07 12:24:50|3314|3312.5|3314.5|3313|3314.5|3313.5|3313.5|3312|1577
1646655900000|2022-03-07 12:25:00|3314|3313.5|3313.5|3313|3314.5|3313.5|3313.5|3313|397
1646655910000|2022-03-07 12:25:10|3313|3312|3313.5|3312|3313.5|3312|3313|3312|805
1646655920000|2022-03-07 12:25:20|3313|3311.5|3312|3311.5|3313|3312|3311.5|3311|1946
1646655930000|2022-03-07 12:25:30|3312.5|3311|3312.5|3311.5|3312.5|3311.5|3312.5|3311|911
1646655940000|2022-03-07 12:25:40|3313|3312|3314.5|3313.5|3315.5|3314|3313|3312|1094
1646655960000|2022-03-07 12:26:00|3315.5|3314|3316.5|3315.5|3317.5|3316|3315.5|3314|924
1646655970000|2022-03-07 12:26:10|3316|3316|3317.5|3316.5|3318|3316.5|3316|3315.5|4054
1646655980000|2022-03-07 12:26:20|3318|3316|3316|3314.5|3318|3316|3315.5|3314|1890
1646655990000|2022-03-07 12:26:30|3315.5|3314|3314.5|3313.5|3316|3314.5|3313.5|3312.5|506
1646656000000|2022-03-07 12:26:40|3314|3313|3311.5|3310.5|3314|3313|3310.5|3309|2168
1646656010000|2022-03-07 12:26:50|3311|3310|3312|3310|3312|3310.5|3310|3309.5|2046
1646656020000|2022-03-07 12:27:00|3311.5|3310.5|3310.5|3310|3312.5|3311|3310.5|3309|2540
1646656030000|2022-03-07 12:27:10|3311|3309.5|3311|3310|3311.5|3310.5|3310.5|3309.5|998
1646656040000|2022-03-07 12:27:20|3311.5|3310.5|3312|3311|3312.5|3311|3311.5|3310.5|453
1646656050000|2022-03-07 12:27:30|3312.5|3310.5|3312.5|3311.5|3312.5|3311.5|3312|3310.5|759
1646656060000|2022-03-07 12:27:40|3313|3312|3312|3311|3313|3312|3311.5|3310.5|1067
1646656070000|2022-03-07 12:27:50|3311.5|3310.5|3310.5|3309.5|3312|3310.5|3310.5|3309|826
1646656080000|2022-03-07 12:28:00|3311|3310|3310|3309|3311.5|3310.5|3310|3308.5|2094
1646656090000|2022-03-07 12:28:10|3310.5|3308.5|3312.5|3311.5|3312.5|3311.5|3310|3308.5|1741
1646656100000|2022-03-07 12:28:20|3313|3311|3313|3312|3313|3312|3312|3310.5|565
1646656110000|2022-03-07 12:28:30|3313.5|3312.5|3311.5|3311|3313.5|3312.5|3311.5|3310.5|3203
1646656120000|2022-03-07 12:28:40|3312.5|3311.5|3315|3314|3316|3314.5|3312.5|3311.5|2126
1646656130000|2022-03-07 12:28:50|3315.5|3314.5|3317.5|3316.5|3318|3316.5|3315.5|3314|2569
1646656140000|2022-03-07 12:29:00|3318|3317|3318.5|3317.5|3319|3317.5|3316.5|3316|2229
1646656150000|2022-03-07 12:29:10|3319|3317|3320.5|3319|3320.5|3319|3319|3317|432
1646656160000|2022-03-07 12:29:20|3320|3318.5|3319.5|3319|3320.5|3319|3319.5|3318.5|266
1646656170000|2022-03-07 12:29:30|3319|3318.5|3319|3318|3319.5|3318.5|3318|3316.5|2732
1646656180000|2022-03-07 12:29:40|3319.5|3318.5|3318|3317|3319.5|3318.5|3317.5|3316.5|973
1646656190000|2022-03-07 12:29:50|3318.5|3318|3319|3318|3319|3318|3318.5|3317|445
1646656200000|2022-03-07 12:30:00|3319.5|3317.5|3318.5|3317.5|3319.5|3318|3318.5|3317|1518
1646656210000|2022-03-07 12:30:10|3318|3317|3317.5|3317|3318|3317|3317.5|3317|935
1646656220000|2022-03-07 12:30:20|3317|3316.5|3318.5|3317|3319.5|3318|3317|3316.5|778
1646656230000|2022-03-07 12:30:30|3319|3317.5|3318.5|3317|3319.5|3318|3318|3317|602
1646656240000|2022-03-07 12:30:40|3318||3318.5||3318.5||3318||154
1646656250000|2022-03-07 12:30:50|3319|3317.5|3319|3318|3319|3318|3318.5|3317.5|1212
1646656260000|2022-03-07 12:31:00|3318.5|3318.5|3319.5|3318.5|3319.5|3318.5|3318.5|3318.5|198
1646656270000|2022-03-07 12:31:10|3319|3319|3320|3319|3320|3319|3319|3318.5|1653
1646656280000|2022-03-07 12:31:20|3320.5|3319.5|3321|3320|3321|3320|3320.5|3319.5|1043
1646656300000|2022-03-07 12:31:40|3321.5|3320.5|3319|3318.5|3321.5|3320.5|3319|3318.5|1379
1646656310000|2022-03-07 12:31:50|3319.5|3318|3319.5|3318.5|3319.5|3318.5|3319|3318|576
1646656320000|2022-03-07 12:32:00|3320|3319|3321|3319.5|3321|3319.5|3320|3319|1275
1646656330000|2022-03-07 12:32:10|3322|3320|3322|3320.5|3322.5|3321|3321.5|3319.5|545
1646656340000|2022-03-07 12:32:20|3321.5|3320|3321|3320|3321.5|3320|3320.5|3319.5|848
1646656350000|2022-03-07 12:32:30|3320.5|3319.5|3321|3319.5|3321.5|3320|3320|3319.5|582
1646656360000|2022-03-07 12:32:40|3320.5|3320|3321|3319.5|3321.5|3320.5|3320.5|3319.5|0
1646656370000|2022-03-07 12:32:50|3321.5|3320|3321.5|3320.5|3322|3321.5|3321.5|3320|3042
1646656380000|2022-03-07 12:33:00|3322||3321||3322||3321||0
1646656390000|2022-03-07 12:33:10|3321.5|3320|3321.5|3320|3321.5|3320|3320|3319.5|2225
1646656400000|2022-03-07 12:33:20|3321|3319.5|3319|3318|3321|3320|3318.5|3318|5677
1646656410000|2022-03-07 12:33:30|3318.5|3317.5|3316|3314.5|3319|3317.5|3316|3314.5|1411
1646656420000|2022-03-07 12:33:40|3315.5|3314|3316.5|3315|3318|3316.5|3314|3312.5|4124
1646656430000|2022-03-07 12:33:50|3317|3315.5|3317.5|3316.5|3318|3317|3317|3315.5|90
1646656440000|2022-03-07 12:34:00|3318|3317|3319|3317.5|3319.5|3318|3316.5|3316|4138
1646656450000|2022-03-07 12:34:10|3318.5|3317|3319.5|3318|3320|3318.5|3318|3317|637
1646656460000|2022-03-07 12:34:20|3320|3318.5|3319.5|3318|3320|3319|3319.5|3318|355
1646656470000|2022-03-07 12:34:30|3319|3318.5|3319|3318|3319.5|3318.5|3318.5|3318|282
1646656480000|2022-03-07 12:34:40|3318.5|3317.5|3316.5|3315|3318.5|3317.5|3316|3315|1871
1646656490000|2022-03-07 12:34:50|3316|3315.5|3317|3316|3317|3316|3316|3315|715
1646656500000|2022-03-07 12:35:00|3316.5|3315.5|3315.5|3314.5|3316.5|3315.5|3314.5|3313|1356
1646656510000|2022-03-07 12:35:10|3315||3315||3315||3315||3
1646656520000|2022-03-07 12:35:20|3314.5|3314|3313|3312|3314.5|3314|3312.5|3311.5|2325
1646656540000|2022-03-07 12:35:40|3313.5|3312.5|3314.5|3313|3314.5|3313|3313.5|3312.5|93
1646656550000|2022-03-07 12:35:50|3314|3312.5|3313.5|3312.5|3314.5|3312.5|3313.5|3312.5|777
1646656560000|2022-03-07 12:36:00|3314|3312|3313|3312.5|3314|3312.5|3313|3312|578
1646656570000|2022-03-07 12:36:10|3313.5||3314||3314||3313.5||119
1646656580000|2022-03-07 12:36:20|3314.5|3313|3315.5|3314|3316|3315.5|3314|3313|4039
1646656590000|2022-03-07 12:36:30|3316|3314.5|3317.5|3316|3317.5|3316|3316|3314|79
1646656600000|2022-03-07 12:36:40|3317|3315.5|3316.5|3315.5|3317|3315.5|3316|3315|0
1646656610000|2022-03-07 12:36:50|3316||3316.5||3316.5||3316||905
1646656620000|2022-03-07 12:37:00|3316|3315|3316|3314.5|3316|3315|3315|3314|560
1646656630000|2022-03-07 12:37:10||3315||3314.5||3315||3314.5|0
1646656640000|2022-03-07 12:37:20|3316.5|3315|3315.5|3314.5|3316.5|3315.5|3315.5|3314.5|2363
1646656660000|2022-03-07 12:37:40|3315|3314|3314.5|3313.5|3315|3314|3314|3313.5|1292
1646656670000|2022-03-07 12:37:50|3315||3314.5||3315||3314.5||348
1646656680000|2022-03-07 12:38:00|3313.5|3313|3314.5|3313.5|3314.5|3313.5|3313.5|3313|2238
1646656690000|2022-03-07 12:38:10|3314|3313|3313.5|3313|3314|3313|3313.5|3313|774
1646656700000|2022-03-07 12:38:20|3313|3312.5|3312.5|3311|3313|3312.5|3312|3310.5|114
1646656710000|2022-03-07 12:38:30||3311.5||3311||3311.5||3311|0
1646656720000|2022-03-07 12:38:40|3312|3311.5|3312|3311.5|3312|3311.5|3312|3311.5|3
1646656730000|2022-03-07 12:38:50|3311.5|3311|3312|3311|3312.5|3311.5|3311|3310|2986
1646656740000|2022-03-07 12:39:00|3311.5|3310.5|3311.5|3310.5|3312|3311|3311|3309.5|1990
1646656750000|2022-03-07 12:39:10|3311|3310|3310.5|3309.5|3311.5|3310|3310.5|3309.5|1981
1646656760000|2022-03-07 12:39:20|3310|3309|3310|3309|3310|3309.5|3310|3309|651
1646656770000|2022-03-07 12:39:30|3309.5|3308.5|3307.5|3306|3309.5|3308.5|3307|3306|561
1646656780000|2022-03-07 12:39:40|3307|3305.5|3307|3306|3307|3306|3307|3305.5|91
1646656790000|2022-03-07 12:39:50|3306.5|3305.5|3306|3305|3306.5|3305.5|3306|3305|226
1646656800000|2022-03-07 12:40:00|3306.5|3305.5|3309|3307.5|3309|3307.5|3306.5|3305.5|4639
1646656810000|2022-03-07 12:40:10|3308.5|3308|3308.5|3307|3308.5|3308|3308.5|3307|495
1646656820000|2022-03-07 12:40:20|3308|3307.5|3307|3306|3308.5|3307.5|3307|3306|998
1646656830000|2022-03-07 12:40:30|3307.5|3306.5|3308|3307|3308|3307|3307.5|3306.5|1852
1646656840000|2022-03-07 12:40:40|3308.5|3306.5|3308.5|3307|3308.5|3307|3307.5|3306|1387
1646656850000|2022-03-07 12:40:50|3309|3307.5|3309.5|3308.5|3309.5|3308.5|3309|3307.5|189
1646656860000|2022-03-07 12:41:00||3309||3309||3309||3309|10
1646656870000|2022-03-07 12:41:10||3308.5||3308.5||3309||3308.5|213
1646656880000|2022-03-07 12:41:20|3309|3308|3309|3308|3309.5|3308.5|3308.5|3307.5|1381
1646656900000|2022-03-07 12:41:40|||||||||383
1646656910000|2022-03-07 12:41:50|3309.5|3308.5|3309|3308|3309.5|3308.5|3309|3308|575
1646656920000|2022-03-07 12:42:00|3309.5|3307.5|3308|3307|3309.5|3307.5|3307.5|3306.5|1910
1646656930000|2022-03-07 12:42:10|3308.5|3307.5|3308.5|3308|3309|3308|3308.5|3307.5|1295
1646656940000|2022-03-07 12:42:20|3309|3308.5|3309.5|3308.5|3309.5|3308.5|3308.5|3308.5|298
1646656950000|2022-03-07 12:42:30|3310|3309|3308.5|3307.5|3310|3309|3308.5|3307.5|2935
1646656960000|2022-03-07 12:42:40|3308|3307|3308.5|3307.5|3308.5|3307.5|3308|3307|1545
1646656970000|2022-03-07 12:42:50|3309|3308|3311|3310|3312|3311.5|3309|3308|17578
1646656980000|2022-03-07 12:43:00|3311.5|3310.5|3312|3311|3312|3311|3311|3310.5|2535
1646656990000|2022-03-07 12:43:10|3312.5|3311.5|3312.5|3311|3312.5|3311.5|3312|3311|858
1646657000000|2022-03-07 12:43:20|3312|3310.5|3312|3310.5|3312.5|3310.5|3312|3310.5|15
1646657010000|2022-03-07 12:43:30|3311.5|3311|3311|3310|3312|3311|3310.5|3309.5|10704
1646657020000|2022-03-07 12:43:40|3310.5|3309.5|3310.5|3309|3310.5|3310|3309.5|3308.5|1607
1646657030000|2022-03-07 12:43:50|3310|3309.5|3310.5|3309|3310.5|3309.5|3310|3309|222
1646657040000|2022-03-07 12:44:00|3310|3309.5|3309.5|3308|3311|3310|3309.5|3308|1071
1646657050000|2022-03-07 12:44:10|3309|3307.5|3307.5|3307|3309|3307.5|3307.5|3306.5|841
1646657060000|2022-03-07 12:44:20|3308||3308||3308||3307.5||1241
1646657070000|2022-03-07 12:44:30|3308.5||3308||3308.5||3308||69
1646657080000|2022-03-07 12:44:40|3307.5|3306.5|3307|3306|3308|3306.5|3307|3306|1720
1646657090000|2022-03-07 12:44:50|3306.5|3305|3306|3305|3307|3306|3305.5|3305|352
1646657100000|2022-03-07 12:45:00|3306.5|3305.5|3308|3307|3308|3307.5|3306.5|3305.5|1342
1646657110000|2022-03-07 12:45:10|3309|3307.5|3309|3308|3309.5|3308.5|3308.5|3307.5|324
1646657120000|2022-03-07 12:45:20|3308.5|3308.5|3311.5|3310|3311.5|3310|3308.5|3308.5|3166
1646657130000|2022-03-07 12:45:30|3312|3310.5|3313|3312|3313|3312|3312|3310.5|392
1646657140000|2022-03-07 12:45:40|3312.5|3311.5|3311.5|3310.5|3312.5|3311.5|3311.5|3310.5|2265
1646657150000|2022-03-07 12:45:50|3311|3310|3309|3308.5|3311|3310|3309|3308|2652
1646657160000|2022-03-07 12:46:00|3308.5|3308|3309.5|3308|3309.5|3308.5|3307.5|3306.5|2713
1646657170000|2022-03-07 12:46:10|3309|3307.5|3306.5|3305.5|3309|3307.5|3306.5|3305.5|1665
1646657180000|2022-03-07 12:46:20|3306|3305|3305|3304|3306|3305|3305|3304|1379
1646657190000|2022-03-07 12:46:30|3306|3304.5|3304|3303|3306|3304.5|3304|3302.5|1903
1646657200000|2022-03-07 12:46:40|3304.5|3303.5|3304.5|3303.5|3304.5|3303.5|3304|3303|1779
1646657210000|2022-03-07 12:46:50|3305|3304|3304|3303|3305.5|3304.5|3304|3303|3725
1646657220000|2022-03-07 12:47:00|3303.5|3302.5|3303.5|3302.5|3304|3302.5|3303.5|3302.5|812
1646657230000|2022-03-07 12:47:10|3303|3302|3302|3301|3303.5|3302.5|3302|3301|3166
1646657240000|2022-03-07 12:47:20|3301.5|3300.5|3302.5|3301|3302.5|3301.5|3301.5|3300.5|1016
1646657250000|2022-03-07 12:47:30|3303|3301.5|3302.5|3301|3304|3302|3301.5|3300.5|1360
1646657260000|2022-03-07 12:47:40|3302|3301.5|3302.5|3301|3302.5|3301.5|3302|3301|1
1646657270000|2022-03-07 12:47:50|3302|3301.5|3302|3301|3302|3301.5|3302|3301|421
1646657280000|2022-03-07 12:48:00|3301.5|3301.5|3303|3301.5|3303|3302|3301.5|3301.5|352
1646657290000|2022-03-07 12:48:10|3302.5|3301|3304.5|3303.5|3305|3304|3302|3300.5|6092
1646657300000|2022-03-07 12:48:20|3305||3304.5||3305||3304.5||186
1646657310000|2022-03-07 12:48:30|3304|3303|3302.5|3301.5|3304.5|3303|3302.5|3301|3402
1646657320000|2022-03-07 12:48:40|3303||3303||3303||3302.5||0
1646657330000|2022-03-07 12:48:50|3302.5||3303||3303||3302.5||3
1646657340000|2022-03-07 12:49:00|3302.5||3302||3303||3302||302
1646657350000|2022-03-07 12:49:10|||||||||62
1646657360000|2022-03-07 12:49:20|3302.5|3301|3301|3300.5|3302.5|3301|3301|3300.5|610
1646657370000|2022-03-07 12:49:30|3301.5|3300|3303|3301.5|3303.5|3302|3301.5|3300|1807
1646657380000|2022-03-07 12:49:40|3302.5|3301|3301|3300|3303|3301|3300.5|3299|2096
1646657390000|2022-03-07 12:49:50|3301.5|3300.5|3300.5|3299.5|3301.5|3300.5|3300|3299|1541
1646657400000|2022-03-07 12:50:00|3300|3299|3300|3298.5|3300|3299|3300|3298.5|414
1646657410000|2022-03-07 12:50:10|3300.5|3299|3300.5|3299.5|3300.5|3299.5|3300|3299|874
1646657420000|2022-03-07 12:50:20|3301|3300|3301|3300|3301|3300|3301|3299.5|0
1646657430000|2022-03-07 12:50:30|3300|3299.5|3301|3300|3301|3300|3300|3299.5|1784
1646657440000|2022-03-07 12:50:40|3301.5|3300.5|3302|3301|3302|3301|3301.5|3300.5|1
1646657450000|2022-03-07 12:50:50|3302.5|3301.5|3302.5|3302|3303|3302|3302|3301.5|186
1646657460000|2022-03-07 12:51:00|3303|3302.5|3301|3300|3304|3302.5|3301|3300|2334
1646657470000|2022-03-07 12:51:10|3301.5|3300.5|3301.5|3300.5|3301.5|3300.5|3301.5|3300.5|189
1646657480000|2022-03-07 12:51:20|3302|3301|3302.5|3301.5|3303|3301.5|3301.5|3301|1109
1646657490000|2022-03-07 12:51:30|3303|3302|3303|3302|3303|3302|3303|3302|0
1646657500000|2022-03-07 12:51:40|3302.5|3301.5|3303.5|3302.5|3304|3303|3302.5|3301.5|1213
1646657510000|2022-03-07 12:51:50|3304||3303.5||3304||3303.5||0
1646657520000|2022-03-07 12:52:00||3303||3302.5||3303||3302.5|360
1646657530000|2022-03-07 12:52:10|3303|3302|3302|3300.5|3303|3302|3302|3300.5|1990
1646657540000|2022-03-07 12:52:20|3301.5|3301|3300|3298.5|3301.5|3301|3300|3298.5|461
1646657550000|2022-03-07 12:52:30|3300.5|3299|3300|3299|3300.5|3299.5|3300|3298.5|1437
1646657570000|2022-03-07 12:52:50|3299.5|3299.5|3299.5|3298.5|3300|3299.5|3298|3297.5|6214
1646657580000|2022-03-07 12:53:00|3300|3299|3301.5|3301|3302|3301|3299.5|3299|1100
1646657590000|2022-03-07 12:53:10|3302|3300.5|3300|3299|3302|3300.5|3299.5|3298.5|806
1646657600000|2022-03-07 12:53:20|3300.5|3299.5|3303|3301.5|3303|3302|3300.5|3299|2318
1646657610000|2022-03-07 12:53:30|3303.5|3302|3304|3303|3304.5|3303|3302.5|3301.5|4650
1646657620000|2022-03-07 12:53:40|3305|3303.5|3304.5|3303|3305|3304|3304.5|3303|1246
1646657630000|2022-03-07 12:53:50|3305|3303.5|3304|3303|3305|3304|3303.5|3302.5|1105
1646657640000|2022-03-07 12:54:00|3303.5|3302.5|3302.5|3301.5|3304|3303|3302.5|3301.5|399
1646657650000|2022-03-07 12:54:10|3303|3301|3302.5|3301|3303|3301.5|3302|3300.5|699
1646657660000|2022-03-07 12:54:20|3302|3300.5|3303.5|3302.5|3303.5|3302.5|3301.5|3300.5|600
1646657670000|2022-03-07 12:54:30|3304|3303|3302|3301|3304|3303|3302|3300.5|3307
1646657680000|2022-03-07 12:54:40|3302.5|3301.5|3303|3301.5|3303|3302|3302|3301|961
1646657690000|2022-03-07 12:54:50|3303.5|3302|3302.5|3301.5|3303.5|3302.5|3302.5|3301.5|596
1646657700000|2022-03-07 12:55:00||3302||3301.5||3302||3301.5|397
1646657710000|2022-03-07 12:55:10|3302|3301|3302.5|3301|3302.5|3301.5|3302|3301|243
1646657720000|2022-03-07 12:55:20|3302|3300.5|3300.5|3299.5|3302.5|3300.5|3300.5|3299.5|1248
1646657730000|2022-03-07 12:55:30|3301|3300|3301.5|3300|3301.5|3300.5|3301|3299.5|1
1646657740000|2022-03-07 12:55:40|3302|3300.5|3302|3301|3302.5|3301|3301.5|3300|0
1646657750000|2022-03-07 12:55:50|3301.5|3300.5|3303|3302|3303.5|3302|3301.5|3300.5|583
1646657760000|2022-03-07 12:56:00|3302.5|3301.5|3302.5|3301|3303|3302|3302|3301|319
1646657770000|2022-03-07 12:56:10|3302|3300.5|3301|3300|3302|3300.5|3300.5|3300|743
1646657780000|2022-03-07 12:56:20|3301.5|3300.5|3302.5|3301.5|3303|3301.5|3301.5|3300|1194
1646657790000|2022-03-07 12:56:30|3303|3301|3302|3301|3303|3301|3301|3300.5|1079
1646657800000|2022-03-07 12:56:40|3302.5|3301.5|3302|3301|3303|3301.5|3302|3301|426
1646657810000|2022-03-07 12:56:50|3302.5|3300.5|3300|3299|3302.5|3300.5|3300|3299|818
1646657820000|2022-03-07 12:57:00|3299.5|3298.5|3298.5|3297.5|3300|3299|3298.5|3297.5|838
1646657830000|2022-03-07 12:57:10|3299|3297|3297|3296|3299|3297|3296.5|3295.5|1458
1646657840000|2022-03-07 12:57:20|3297.5|3296.5|3296.5|3295.5|3299|3297.5|3296.5|3295|880
1646657850000|2022-03-07 12:57:30|3296|3295|3295.5|3294.5|3296|3295|3294.5|3293.5|502
1646657860000|2022-03-07 12:57:40|3295|3294|3294|3293.5|3295.5|3294.5|3294|3293.5|722
1646657870000|2022-03-07 12:57:50|3293.5|3293|3295|3294|3295|3294|3293.5|3292.5|1173
1646657880000|2022-03-07 12:58:00|3295.5|3294.5|3295.5|3294|3296.5|3295|3294.5|3293|2063
1646657890000|2022-03-07 12:58:10|3295|3293.5|3295|3294|3296|3294.5|3294.5|3293.5|2205
1646657900000|2022-03-07 12:58:20|3294.5|3293.5|3295|3293.5|3295|3294|3294|3293.5|1305
1646657910000|2022-03-07 12:58:30|3294.5|3293|3292.5|3291.5|3295|3293|3292.5|3291.5|1388
1646657920000|2022-03-07 12:58:40||3291||3291.5||3292||3291|1288
1646657930000|2022-03-07 12:58:50|3293|3292|3293|3291.5|3294|3292.5|3292.5|3291.5|483
1646657940000|2022-03-07 12:59:00|3292.5|3292|3292.5|3291.5|3293|3292|3292.5|3291|2659
1646657950000|2022-03-07 12:59:10|3293||3293||3293||3292||1613
1646657960000|2022-03-07 12:59:20|3292.5|3292|3290.5|3289.5|3292.5|3292|3290.5|3289.5|3064
1646657970000|2022-03-07 12:59:30|3290|3288.5|3289|3287.5|3290|3289|3289|3287|1281
1646657980000|2022-03-07 12:59:40|3288.5|3287|3288|3286.5|3288.5|3287|3287|3286|1326
1646657990000|2022-03-07 12:59:50|3287.5|3286|3286.5|3285.5|3287.5|3286|3286|3285.5|2152
1646658000000|2022-03-07 13:00:00|3287|3285|3288.5|3287|3289|3287.5|3287|3285|2820
1646658010000|2022-03-07 13:00:10|3287.5|3286|3287.5|3286.5|3287.5|3286.5|3286.5|3285.5|624
1646658020000|2022-03-07 13:00:20|3287|3285.5|3286.5|3285.5|3287.5|3285.5|3286|3285.5|2547
1646658030000|2022-03-07 13:00:30|3287.5|3286|3290|3289|3290|3289|3287.5|3286|935
1646658040000|2022-03-07 13:00:40|3289.5|3288.5|3289|3287.5|3289.5|3288.5|3288.5|3287.5|1048
1646658050000|2022-03-07 13:00:50|3289.5|3288|3289|3287.5|3289.5|3288.5|3288.5|3287.5|515
1646658060000|2022-03-07 13:01:00|3288.5|3287|3290|3289|3290|3289|3288|3287|855
1646658070000|2022-03-07 13:01:10|3290.5|3289.5|3290.5|3289.5|3291.5|3290.5|3290|3289|2133
1646658080000|2022-03-07 13:01:20|3290|3289|3290.5|3288.5|3290.5|3289|3289.5|3288|623
1646658090000|2022-03-07 13:01:30|3290|3289|3289.5|3288.5|3291.5|3290|3289.5|3288|1918
1646658100000|2022-03-07 13:01:40|3289|3288|3289.5|3288.5|3289.5|3288.5|3288.5|3287|875
1646658110000|2022-03-07 13:01:50|3289|3288|3289|3288|3289|3288|3289|3288|415
1646658120000|2022-03-07 13:02:00|3288.5||3288.5||3289.5||3288.5||177
1646658130000|2022-03-07 13:02:10|3289|3288.5|3289.5|3289|3290|3289|3289|3288.5|1432
1646658140000|2022-03-07 13:02:20|3289|3288.5|3292.5|3291|3292.5|3291|3289|3288.5|1718
1646658150000|2022-03-07 13:02:30|3293|3291.5|3293|3292.5|3293.5|3292.5|3292.5|3291.5|276
1646658160000|2022-03-07 13:02:40|3293.5|3293|3294.5|3293|3295|3294|3293.5|3293|681
1646658170000|2022-03-07 13:02:50|3294|3292.5|3293.5|3292.5|3294|3292.5|3293|3292.5|421
1646658180000|2022-03-07 13:03:00|3294|3293|3295|3293.5|3295|3293.5|3294|3293|215
1646658190000|2022-03-07 13:03:10|3294.5|3293|3293.5|3292.5|3295|3293|3293|3292|528
1646658200000|2022-03-07 13:03:20|3294|3293.5|3295|3293.5|3295|3293.5|3293.5|3293|942
1646658210000|2022-03-07 13:03:30|3294.5|3294|3294|3293.5|3295|3294|3294|3293.5|174
1646658220000|2022-03-07 13:03:40|3293.5|3292.5|3292|3291|3293.5|3292.5|3292|3291|1085
1646658230000|2022-03-07 13:03:50|3292.5|3290.5|3290.5|3289.5|3292.5|3290.5|3290.5|3289.5|650
1646658240000|2022-03-07 13:04:00|3291|3290|3291.5|3290.5|3291.5|3291|3291|3290|0
1646658250000|2022-03-07 13:04:10|3292|3291|3292|3290.5|3293|3291.5|3292|3290.5|650
1646658260000|2022-03-07 13:04:20|3292.5|3291|3291.5|3290.5|3292.5|3291.5|3291.5|3290.5|628
1646658270000|2022-03-07 13:04:30|3291|3290|3291|3290.5|3291.5|3290.5|3290|3289.5|981
1646658280000|2022-03-07 13:04:40|3291.5|3291|3291.5|3290.5|3291.5|3291|3291.5|3290.5|274
1646658290000|2022-03-07 13:04:50|3292|3291|3290.5|3289.5|3292.5|3291|3290.5|3289.5|205
1646658300000|2022-03-07 13:05:00|3291.5|3290|3290.5|3289.5|3291.5|3290|3290.5|3289.5|299
1646658310000|2022-03-07 13:05:10|3290|3289|3289.5|3288|3290|3289|3289|3287.5|1738
1646658320000|2022-03-07 13:05:20|3289|3288.5|3289.5|3288.5|3289.5|3288.5|3289|3288.5|0
1646658330000|2022-03-07 13:05:30|3289|3289|3289.5|3289|3289.5|3289|3289|3289|384
1646658340000|2022-03-07 13:05:40|3289|3288.5|3288.5|3288|3289|3288.5|3288.5|3287.5|608
1646658350000|2022-03-07 13:05:50|3288|3287.5|3288|3287|3288|3287.5|3287.5|3286.5|298
1646658360000|2022-03-07 13:06:00|3289|3288|3288.5|3287.5|3289|3288|3288.5|3287.5|337
1646658370000|2022-03-07 13:06:10|3289|3288|3288|3287.5|3289|3288|3288|3287.5|837
1646658380000|2022-03-07 13:06:20|3288.5|3288|3285|3284.5|3290|3289|3284|3283.5|8703
1646658390000|2022-03-07 13:06:30|3284.5|3284|3283.5|3282.5|3285|3284.5|3283|3282.5|2371
1646658400000|2022-03-07 13:06:40|3283|3283|3283|3282.5|3284.5|3283|3283|3282.5|856
1646658410000|2022-03-07 13:06:50|3283.5||3283.5||3283.5||3283||2118
1646658420000|2022-03-07 13:07:00|3283|3283|3285|3284|3285.5|3284|3283|3282.5|1592
1646658430000|2022-03-07 13:07:10|3284.5|3283.5|3285|3284|3285|3284|3284|3283|1088
1646658440000|2022-03-07 13:07:20|3285.5|3284.5|3286.5|3285|3286.5|3285|3285.5|3284.5|90
1646658450000|2022-03-07 13:07:30|3286|3284.5|3286|3284.5|3286.5|3285|3285.5|3284.5|393
1646658460000|2022-03-07 13:07:40|3285.5||3286||3286||3285||12
1646658470000|2022-03-07 13:07:50|3285.5|3285|3284.5|3283.5|3285.5|3285|3284.5|3283|469
1646658490000|2022-03-07 13:08:10|3285.5|3284|3287|3286|3287|3286|3285.5|3284|272
1646658500000|2022-03-07 13:08:20|3287.5|3286.5|3288|3287.5|3288|3287.5|3287.5|3286.5|1865
1646658510000|2022-03-07 13:08:30|3287.5|3287|3288.5|3287.5|3288.5|3287.5|3287|3285.5|1100
1646658520000|2022-03-07 13:08:40|3289|3288|3290|3289|3290|3289|3289|3288|1013
1646658530000|2022-03-07 13:08:50|3290.5|3289.5|3290.5|3289|3291|3290.5|3290|3289|1343
1646658540000|2022-03-07 13:09:00|3290|3289.5|3289|3288.5|3290.5|3289.5|3289|3288|708
1646658550000|2022-03-07 13:09:10|3289.5|3289|3291|3290.5|3292|3290.5|3289.5|3289|527
1646658560000|2022-03-07 13:09:20|3291.5|3290|3291.5|3290.5|3291.5|3290.5|3291.5|3290|36
1646658570000|2022-03-07 13:09:30|3292|3291|3293|3292|3293|3292|3292|3291|404
1646658580000|2022-03-07 13:09:40|3292.5|3291.5|3292.5|3291.5|3292.5|3291.5|3292.5|3291.5|255
1646658590000|2022-03-07 13:09:50|3291.5|3291|3293|3292|3293|3292|3291.5|3290.5|1659
1646658600000|2022-03-07 13:10:00|3292.5|3291.5|3292.5|3291|3292.5|3292|3292.5|3291|821
1646658610000|2022-03-07 13:10:10|3293|3291.5|3293|3292|3293|3292.5|3293|3291.5|100
1646658620000|2022-03-07 13:10:20|3294|3292.5|3293.5|3292.5|3294|3293|3293|3292.5|191
1646658630000|2022-03-07 13:10:30|3293|3293|3293.5|3292.5|3293.5|3293|3293|3292.5|80
1646658640000|2022-03-07 13:10:40|||||||||50
1646658650000|2022-03-07 13:10:50|3294|3293|3296|3294.5|3296.5|3295|3294|3293|322
1646658660000|2022-03-07 13:11:00|3296.5|3295|3296.5|3295.5|3297.5|3296|3295.5|3295|706
1646658670000|2022-03-07 13:11:10|3296|3295|3296|3295|3296|3295|3296|3295|109
1646658680000|2022-03-07 13:11:20|||||||||173
1646658690000|2022-03-07 13:11:30|3295.5|3295.5|3296|3295.5|3296|3295.5|3295.5|3295.5|511
1646658710000|2022-03-07 13:11:50|3295.5|3295|3293.5|3292.5|3295.5|3295|3293.5|3292.5|1859
1646658720000|2022-03-07 13:12:00|3294|3293|3294|3293|3295|3293.5|3294|3293|2060
1646658730000|2022-03-07 13:12:10|3294.5|3293.5|3294.5|3293.5|3294.5|3293.5|3294.5|3293.5|507
1646658740000|2022-03-07 13:12:20|3294|3293|3294|3293|3294|3293|3294|3293|467
1646658750000|2022-03-07 13:12:30|3294.5|3293.5|3294.5|3293.5|3294.5|3293.5|3294|3293|360
1646658760000|2022-03-07 13:12:40||3293||3293||3293.5||3293|23
1646658770000|2022-03-07 13:12:50|||||||||341
1646658780000|2022-03-07 13:13:00|3294|3292.5|3293|3292|3294|3292.5|3293|3292|1233
1646658790000|2022-03-07 13:13:10|3293.5|3292.5|3294.5|3293.5|3294.5|3293.5|3293.5|3292.5|944
1646658800000|2022-03-07 13:13:20|3294|3293|3293.5|3292|3294|3293|3293.5|3292|731
1646658810000|2022-03-07 13:13:30|3293|3291.5|3290.5|3290|3293.5|3291.5|3290.5|3289.5|1237
1646658820000|2022-03-07 13:13:40|3291|3290.5|3292|3291.5|3292|3291.5|3291|3290|447
1646658830000|2022-03-07 13:13:50|3292.5|3292|3292.5|3292|3292.5|3292|3292.5|3292|780
1646658840000|2022-03-07 13:14:00|3293|3291.5|3292|3291|3293|3291.5|3292|3291|1383
1646658860000|2022-03-07 13:14:20|3291.5|3290.5|3291|3289.5|3291.5|3290.5|3290.5|3289.5|519
1646658870000|2022-03-07 13:14:30||3290||3290||3290||3290|6
1646658880000|2022-03-07 13:14:40|||||||||117
1646658890000|2022-03-07 13:14:50|3291.5|3290.5|3290.5|3289.5|3293|3292|3290.5|3289|6025
1646658900000|2022-03-07 13:15:00|3291|3290|3292|3291|3292|3291|3290.5|3289.5|1393
1646658910000|2022-03-07 13:15:10|3292.5||3292||3292.5||3291.5||8009
1646658920000|2022-03-07 13:15:20|3291.5|3290.5|3290|3289|3291.5|3290.5|3290|3289|539
1646658940000|2022-03-07 13:15:40|3289.5|3290|3290.5|3289.5|3290.5|3290|3289.5|3289.5|1018
1646658950000|2022-03-07 13:15:50|3291|3290|3291.5|3290.5|3292|3290.5|3290.5|3290|1327
1646658960000|2022-03-07 13:16:00|3292|3291|3290.5|3289.5|3292|3291|3290.5|3289.5|1317
1646658970000|2022-03-07 13:16:10|3290|3288|3289|3288|3290|3288.5|3289|3288|709
1646658980000|2022-03-07 13:16:20|3288.5||3289||3289||3288.5||476
1646658990000|2022-03-07 13:16:30|3288.5|3287.5|3287.5|3286.5|3288.5|3287.5|3287.5|3286.5|482
1646659000000|2022-03-07 13:16:40|3287|3286|3287.5|3286.5|3287.5|3286.5|3286.5|3285|2647
1646659010000|2022-03-07 13:16:50||3287||3286.5||3287||3286.5|54
1646659020000|2022-03-07 13:17:00|3287|3287|3289|3288|3289|3288|3287|3287|1511
1646659040000|2022-03-07 13:17:20|||||||||75
1646659050000|2022-03-07 13:17:30|||||||||541
1646659060000|2022-03-07 13:17:40|3288.5||3288.5||3288.5||3288.5||525
1646659070000|2022-03-07 13:17:50|3288|3287.5|3288|3287|3288|3287.5|3288|3287|603
1646659080000|2022-03-07 13:18:00|3289|3287.5|3288|3287|3289|3288|3288|3287|2037
1646659090000|2022-03-07 13:18:10|3288.5|3287.5|3289|3288|3289|3288|3288.5|3287.5|807
1646659100000|2022-03-07 13:18:20|3289.5|3288.5|3289.5|3288.5|3289.5|3288.5|3289.5|3288|300
1646659110000|2022-03-07 13:18:30|3289||3289.5||3289.5||3289||542
1646659120000|2022-03-07 13:18:40|||||||||25
1646659130000|2022-03-07 13:18:50|3290.5|3289|3290|3289|3290.5|3289.5|3290|3289|221
1646659140000|2022-03-07 13:19:00||3289.5||3289||3289.5||3289|2
1646659150000|2022-03-07 13:19:10|3290.5|3289.5|3291|3290|3291|3290|3290.5|3289|720
1646659160000|2022-03-07 13:19:20|3291.5|3290.5|3291|3290.5|3291.5|3290.5|3291|3290.5|876
1646659170000|2022-03-07 13:19:30|3290.5|3290|3291|3290|3291|3290.5|3290.5|3290|261
1646659180000|2022-03-07 13:19:40|3290.5|3290.5|3291|3290|3291.5|3290.5|3290.5|3290|2634
1646659200000|2022-03-07 13:20:00|3292|3290.5|3291.5|3290.5|3292.5|3291|3291|3290.5|640
1646659210000|2022-03-07 13:20:10|3292|3291|3293|3292.5|3293|3292.5|3292|3291|521
1646659220000|2022-03-07 13:20:20|3293.5|3293|3293|3292|3294.5|3293.5|3293|3292|1278
1646659230000|2022-03-07 13:20:30|||||||||48
1646659250000|2022-03-07 13:20:50|3292.5|3291.5|3291.5|3290.5|3292.5|3292|3291.5|3290.5|2515
1646659260000|2022-03-07 13:21:00|3291|3290|3291|3290|3291|3290|3290.5|3290|1467
1646659270000|2022-03-07 13:21:10|3291.5|3290.5|3292|3291|3292|3291|3291.5|3290.5|1158
1646659290000|2022-03-07 13:21:30|3291.5|3290.5|3291.5|3290|3292|3290.5|3291|3290|458
1646659300000|2022-03-07 13:21:40|3291|3290.5|3291.5|3290|3291.5|3290.5|3291|3290|0
1646659310000|2022-03-07 13:21:50|3292|3290.5|3293|3292|3293.5|3292.5|3292|3290|2356
1646659320000|2022-03-07 13:22:00|3292.5|3291.5|3291|3290|3292.5|3291.5|3291|3290|1529
1646659330000|2022-03-07 13:22:10|3290.5||3291||3291.5||3290.5||334
1646659340000|2022-03-07 13:22:20|3290|3289.5|3288.5|3287.5|3290|3289.5|3288|3287|2422
1646659350000|2022-03-07 13:22:30|3288|3287|3288.5|3287|3288.5|3287.5|3287.5|3286.5|660
1646659360000|2022-03-07 13:22:40|3289|3287.5|3289|3288|3289|3288|3289|3287|310
1646659370000|2022-03-07 13:22:50|3288.5|3287.5|3288.5|3287.5|3288.5|3287.5|3288.5|3287|1134
1646659380000|2022-03-07 13:23:00|3288|3287|3289|3288.5|3289|3288.5|3288|3287|3063
1646659390000|2022-03-07 13:23:10|3289.5|3289|3290|3289|3290.5|3289.5|3289.5|3289|1058
1646659400000|2022-03-07 13:23:20||3289.5||3289||3289.5||3289|0
1646659420000|2022-03-07 13:23:40||3289.5||3289||3289.5||3289|16
1646659430000|2022-03-07 13:23:50|3290.5|3289.5|3291.5|3290.5|3291.5|3291|3290.5|3289.5|1089
1646659440000|2022-03-07 13:24:00|3292|3291|3294.5|3293.5|3295|3293.5|3292|3291|2976
1646659450000|2022-03-07 13:24:10|3294|3294|3295|3294.5|3295.5|3294.5|3294|3294|2806
1646659460000|2022-03-07 13:24:20|||||||||219
1646659470000|2022-03-07 13:24:30|3294.5|3294|3294.5|3293.5|3295|3294|3294.5|3293.5|1187
1646659480000|2022-03-07 13:24:40|3295|3294|3295|3294|3295|3294|3294.5|3294|588
1646659490000|2022-03-07 13:24:50|3294.5|3294.5|3295.5|3294|3296|3295|3294.5|3294|1689
1646659500000|2022-03-07 13:25:00|3295|3294.5|3295|3294.5|3295.5|3294.5|3295|3294|564
1646659510000|2022-03-07 13:25:10|||||||||317
1646659520000|2022-03-07 13:25:20|3295.5|3295|3296|3295.5|3296.5|3295.5|3295.5|3295|1449
1646659530000|2022-03-07 13:25:30|3296.5|3296|3298|3297|3298.5|3297|3296.5|3296|626
1646659540000|2022-03-07 13:25:40|3299|3297.5|3299|3298|3299|3298.5|3298.5|3297.5|940
1646659550000|2022-03-07 13:25:50|3298.5|3297.5|3298.5|3297|3299|3297.5|3297|3296.5|3162
1646659560000|2022-03-07 13:26:00|3298|3297.5|3299|3298.5|3299.5|3298.5|3298|3297.5|732
1646659570000|2022-03-07 13:26:10|3299.5|3298|3299|3297.5|3299.5|3298.5|3299|3297.5|1562
1646659580000|2022-03-07 13:26:20|3299.5|3298|3299|3298|3299.5|3298.5|3299|3298|105
1646659590000|2022-03-07 13:26:30|3298.5|3297.5|3298|3297|3299|3297.5|3297.5|3296.5|2162
1646659600000|2022-03-07 13:26:40|3297.5|3296.5|3296.5|3295.5|3298|3296.5|3296|3295.5|741
1646659610000|2022-03-07 13:26:50|||||||||100
1646659620000|2022-03-07 13:27:00|3296|3295|3295|3294|3296|3295.5|3294|3293.5|2688
1646659630000|2022-03-07 13:27:10|3295.5|3294.5|3296|3295.5|3296.5|3295.5|3295.5|3294|1513
1646659640000|2022-03-07 13:27:20|3296.5|3295|3296.5|3295.5|3296.5|3295.5|3296.5|3295|231
1646659650000|2022-03-07 13:27:30||3295||3295.5||3295.5||3294.5|585
1646659660000|2022-03-07 13:27:40|3296|3295|3296|3294.5|3296|3295|3295|3294.5|812
1646659680000|2022-03-07 13:28:00|3295.5|3295|3295|3294|3295.5|3295|3295|3294|936
1646659700000|2022-03-07 13:28:20|3294.5|3293.5|3294.5|3294|3294.5|3294|3294.5|3293.5|233
1646659710000|2022-03-07 13:28:30|3295|3294.5|3295|3294|3295.5|3294.5|3295|3294|2885
1646659720000|2022-03-07 13:28:40|3294.5|3293.5|3294.5|3293.5|3294.5|3293.5|3294.5|3293.5|713
1646659730000|2022-03-07 13:28:50|3295|3294|3295|3294.5|3295|3294.5|3295|3293.5|60
1646659740000|2022-03-07 13:29:00|3294.5|3294|3295.5|3294.5|3295.5|3294.5|3294.5|3293.5|1633
1646659750000|2022-03-07 13:29:10|3295|3294|3296.5|3295.5|3296.5|3295.5|3295|3294|1404
1646659760000|2022-03-07 13:29:20||3296||3296||3296||3296|496
1646659770000|2022-03-07 13:29:30|3296|3295.5|3295.5|3294.5|3296|3295.5|3295.5|3294.5|1279
1646659780000|2022-03-07 13:29:40|3295||3295.5||3295.5||3295||301
1646659790000|2022-03-07 13:29:50|3296|3295|3296|3295|3296|3295|3295.5|3294.5|1109
1646659800000|2022-03-07 13:30:00|3296.5|3295.5|3296.5|3295|3297.5|3296.5|3296|3295|2522
1646659810000|2022-03-07 13:30:10|3296|3295.5|3296.5|3296|3297.5|3296.5|3296|3295|1774
1646659820000|2022-03-07 13:30:20|3297|3295.5|3296.5|3296|3297|3296|3296|3295|933
1646659830000|2022-03-07 13:30:30|3297|3296.5|3298.5|3297|3298.5|3297.5|3296.5|3296.5|715
1646659840000|2022-03-07 13:30:40|3298|3297.5|3297|3296|3298|3297.5|3297|3295.5|947
1646659860000|2022-03-07 13:31:00|||||||||300
1646659870000|2022-03-07 13:31:10|3296.5|3295.5|3296|3295|3296.5|3295.5|3295.5|3295|1234
1646659880000|2022-03-07 13:31:20|||||||||900
1646659900000|2022-03-07 13:31:40|3296.5|3295.5|3296.5|3295.5|3296.5|3295.5|3296.5|3295.5|335
1646659910000|2022-03-07 13:31:50|3297|3296|3297.5|3296.5|3297.5|3296.5|3297|3296|421
1646659920000|2022-03-07 13:32:00|3298|3297|3299.5|3298|3299.5|3298|3298|3297|567
1646659930000|2022-03-07 13:32:10|3299|3298.5|3299.5|3298.5|3299.5|3298.5|3298.5|3298|8
1646659940000|2022-03-07 13:32:20|3299|3298|3298.5|3297.5|3299|3298|3298.5|3297.5|1190
1646659950000|2022-03-07 13:32:30|3299|3298|3299.5|3298.5|3299.5|3298.5|3299|3298|1064
1646659960000|2022-03-07 13:32:40|3299|3299|3300|3299|3301|3300|3298.5|3297.5|14906
1646659970000|2022-03-07 13:32:50|3299.5|3298.5|3297.5|3296|3300|3298.5|3297.5|3296|2366
1646659980000|2022-03-07 13:33:00|3297|3295.5|3296|3295|3297|3295.5|3296|3294.5|710
1646659990000|2022-03-07 13:33:10|3295.5||3296||3296||3295.5||348
1646660000000|2022-03-07 13:33:20||3295.5||3295.5||3295.5||3295.5|735
1646660010000|2022-03-07 13:33:30|||||||||146
1646660030000|2022-03-07 13:33:50|3296.5|3296|3296.5|3296|3296.5|3296|3296.5|3296|281
1646660040000|2022-03-07 13:34:00|3297.5|3296.5|3298|3297|3298|3297|3297|3296.5|1049
1646660050000|2022-03-07 13:34:10|3299|3297.5|3299.5|3298.5|3300.5|3299.5|3298.5|3297.5|726
1646660060000|2022-03-07 13:34:20|3299|3299|3299|3298.5|3299|3299|3299|3298.5|297
1646660070000|2022-03-07 13:34:30|3298.5|3298|3299|3297.5|3299|3298|3298.5|3297|958
1646660080000|2022-03-07 13:34:40||3298||3297.5||3298||3297.5|0
1646660090000|2022-03-07 13:34:50||3298||3298.5||3298.5||3298|4513
1646660100000|2022-03-07 13:35:00|3299.5|3299|3301|3300.5|3301|3300.5|3299|3299|5614
1646660110000|2022-03-07 13:35:10|3301.5|3301|3302|3301.5|3302|3301.5|3301.5|3301|417
1646660120000|2022-03-07 13:35:20|3301.5|3300.5|3303.5|3303|3304|3303|3301.5|3300.5|735
1646660130000|2022-03-07 13:35:30|3304|3303.5|3304|3303.5|3305|3304|3304|3303|3099
1646660140000|2022-03-07 13:35:40|3304.5|3304|3304.5|3304|3304.5|3304|3304.5|3304|2
1646660150000|2022-03-07 13:35:50|3305.5|3304.5|3307.5|3306|3308|3306|3305.5|3304.5|462
1646660160000|2022-03-07 13:36:00|3307|3305.5|3306.5|3305.5|3307.5|3306.5|3306.5|3305.5|1103
1646660170000|2022-03-07 13:36:10|3307|3306|3307|3305.5|3309|3307.5|3307|3305.5|1536
1646660180000|2022-03-07 13:36:20|3306.5|3306|3307.5|3306.5|3307.5|3306.5|3306.5|3306|313
1646660190000|2022-03-07 13:36:30|3307|3306|3306.5|3305.5|3307|3306|3306.5|3305.5|935
1646660200000|2022-03-07 13:36:40|3306|3306|3305.5|3304.5|3306|3306|3305.5|3304|837
1646660210000|2022-03-07 13:36:50|3304.5|3304|3304.5|3303.5|3304.5|3304|3304.5|3303.5|309
1646660220000|2022-03-07 13:37:00|3304|3303|3303.5|3302.5|3304|3303.5|3303|3301.5|513
1646660230000|2022-03-07 13:37:10|3304|3303|3304.5|3303|3305.5|3303.5|3304|3303|114
1646660240000|2022-03-07 13:37:20|3303.5|3303.5|3304|3302.5|3304|3303.5|3303.5|3302.5|930
1646660250000|2022-03-07 13:37:30|3303.5|3303|3303|3302|3303.5|3303|3303|3302|743
1646660260000|2022-03-07 13:37:40|3302.5|3301.5|3301.5|3300.5|3302.5|3301.5|3301.5|3300|147
1646660270000|2022-03-07 13:37:50|3301|3300|3299.5|3299|3301|3300.5|3299|3298|1330
1646660280000|2022-03-07 13:38:00|3300|3299.5|3302|3300.5|3302|3301|3300|3299|2316
1646660290000|2022-03-07 13:38:10|3303|3301|3303.5|3302.5|3303.5|3302.5|3303|3301|172
1646660300000|2022-03-07 13:38:20|3305|3303|3304|3303|3305.5|3304|3304|3303|579
1646660310000|2022-03-07 13:38:30|3304.5|3303.5|3305|3303.5|3305|3304|3304.5|3303.5|578
1646660320000|2022-03-07 13:38:40|3304.5|3304|3305|3304|3305.5|3304.5|3304|3303.5|626
1646660330000|2022-03-07 13:38:50|3305.5|3304.5|3303.5|3302.5|3305.5|3304.5|3303.5|3302.5|1719
1646660340000|2022-03-07 13:39:00||3302||3302||3302.5||3302|159
1646660350000|2022-03-07 13:39:10||3302.5||3302||3302.5||3302|97
1646660360000|2022-03-07 13:39:20|3304|3302.5|3304.5|3304|3305|3304|3303.5|3302|1321
1646660370000|2022-03-07 13:39:30|3305.5|3304.5|3304.5|3303|3306|3304.5|3304|3303|931
1646660380000|2022-03-07 13:39:40|3303.5|3303.5|3304|3303|3304.5|3303.5|3303.5|3303|463
1646660390000|2022-03-07 13:39:50|3304.5|3303.5|3305.5|3304.5|3305.5|3304.5|3304.5|3303.5|709
1646660400000|2022-03-07 13:40:00|3306|3305|3306.5|3305.5|3306.5|3305.5|3306|3305|216
1646660410000|2022-03-07 13:40:10|3306|3306|3306.5|3305.5|3306.5|3306|3306|3305.5|797
1646660420000|2022-03-07 13:40:20|||||||||42
1646660430000|2022-03-07 13:40:30|3307|3306|3307|3305.5|3307.5|3306.5|3307|3305.5|571
1646660440000|2022-03-07 13:40:40|3306.5|3306|3306.5|3305.5|3306.5|3306|3306|3305.5|864
1646660450000|2022-03-07 13:40:50|3306|3305|3306.5|3305.5|3306.5|3305.5|3305.5|3305|6087
1646660460000|2022-03-07 13:41:00|3306|3305|3307|3306|3307|3306|3305.5|3304|4353
1646660470000|2022-03-07 13:41:10|3306.5|3305|3307|3305.5|3307|3306|3305.5|3305|146
1646660480000|2022-03-07 13:41:20|3307.5|3306|3308.5|3308|3308.5|3308|3307.5|3306|1770
1646660490000|2022-03-07 13:41:30||3307.5||3307.5||3307.5||3307.5|291
1646660500000|2022-03-07 13:41:40|3308|3307|3309|3308|3309|3308|3308|3307|1665
1646660510000|2022-03-07 13:41:50|3308.5|3307.5|3308.5|3307.5|3308.5|3308|3308|3307|3202
1646660520000|2022-03-07 13:42:00|3308|3307|3308|3307|3309|3308|3307.5|3306.5|2969
1646660530000|2022-03-07 13:42:10|3307.5|3307.5|3308.5|3307.5|3309|3307.5|3307.5|3306.5|1501
1646660540000|2022-03-07 13:42:20|3308|3307|3308.5|3307.5|3308.5|3308|3307.5|3307|3072
1646660550000|2022-03-07 13:42:30|3308|3307|3308|3307|3308.5|3307|3308|3306.5|2309
1646660560000|2022-03-07 13:42:40|3307.5|3306.5|3308|3307|3308|3307|3307.5|3306.5|4150
1646660570000|2022-03-07 13:42:50|3307.5||3308||3308||3307.5||375
1646660580000|2022-03-07 13:43:00|3307.5||3307.5||3307.5||3307.5||802
1646660590000|2022-03-07 13:43:10|3308|3306.5|3307.5|3307|3308|3307|3307.5|3306.5|1321
1646660600000|2022-03-07 13:43:20|3307|3306.5|3307|3306.5|3307|3307|3307|3306.5|3180
1646660610000|2022-03-07 13:43:30||3306||3306||3306.5||3305.5|1227
1646660620000|2022-03-07 13:43:40|3307.5|3306.5|3307|3306.5|3307.5|3306.5|3307|3306|2988
1646660630000|2022-03-07 13:43:50|3306.5|3306|3307|3306|3307|3306.5|3306.5|3305.5|398
1646660640000|2022-03-07 13:44:00|3306.5|3305.5|3306|3305.5|3306.5|3305.5|3306|3305.5|383
1646660650000|2022-03-07 13:44:10|3305.5|3305|3305.5|3304.5|3306|3305|3305.5|3304.5|293
1646660660000|2022-03-07 13:44:20|3306|3305|3306|3305|3306|3305|3306|3304.5|0
1646660680000|2022-03-07 13:44:40|3306.5|3305.5|3306.5|3305.5|3306.5|3305.5|3306.5|3305.5|1076
1646660700000|2022-03-07 13:45:00|3307|3306|3307.5|3307|3307.5|3307|3307|3305.5|2851
1646660710000|2022-03-07 13:45:10|3307|3306.5|3307.5|3306.5|3307.5|3306.5|3307|3306|946
1646660720000|2022-03-07 13:45:20|3308|3307|3308.5|3307.5|3308.5|3308|3308|3307|1333
1646660730000|2022-03-07 13:45:30|3308|3307|3307|3306|3308|3307|3307|3306|891
1646660750000|2022-03-07 13:45:50|3307.5|3306.5|3308.5|3307.5|3308.5|3307.5|3307.5|3306.5|726
1646660770000|2022-03-07 13:46:10|3308|3307|3307|3305.5|3308|3307|3307|3305.5|673
1646660780000|2022-03-07 13:46:20|3306.5|3306|3306|3305|3306.5|3306|3306|3305|1889
1646660790000|2022-03-07 13:46:30|3306.5|3306|3306.5|3305.5|3307|3306|3306|3305|2514
1646660800000|2022-03-07 13:46:40|3306||3306.5||3306.5||3306||772
1646660810000|2022-03-07 13:46:50|3306|3305|3305|3304|3306|3305.5|3304.5|3303.5|1030
1646660820000|2022-03-07 13:47:00|3304.5|3303.5|3305|3304|3305|3304.5|3304.5|3303.5|1020
1646660830000|2022-03-07 13:47:10|3305.5|3304.5|3306|3305|3307.5|3306|3305.5|3304|3745
1646660840000|2022-03-07 13:47:20|3305.5|3304.5|3305.5|3304|3306|3305|3305.5|3304|292
1646660850000|2022-03-07 13:47:30|3305|3304.5|3305.5|3304.5|3305.5|3304.5|3305|3304|247
1646660860000|2022-03-07 13:47:40|3305|3304|3305|3303.5|3305|3304|3304.5|3303.5|68
1646660870000|2022-03-07 13:47:50|3304.5|3304|3304.5|3303.5|3305|3304|3304.5|3303.5|3146
1646660880000|2022-03-07 13:48:00|3305|3304|3308|3307.5|3308|3307.5|3304.5|3304|2518
1646660890000|2022-03-07 13:48:10|3308.5|3308|3308.5|3307.5|3308.5|3308|3308.5|3307.5|208
1646660900000|2022-03-07 13:48:20|3309.5|3308|3309|3308|3310|3308.5|3309|3308|233
1646660910000|2022-03-07 13:48:30|3308.5|3307.5|3308|3307|3309|3308|3308|3307|728
1646660920000|2022-03-07 13:48:40|3308.5|3307.5|3308.5|3307.5|3308.5|3308|3308|3307|322
1646660930000|2022-03-07 13:48:50|3309|3308|3309.5|3308.5|3309.5|3308.5|3309|3307.5|647
1646660940000|2022-03-07 13:49:00|3309|3308|3309|3308.5|3309.5|3308.5|3309|3308|1145
1646660950000|2022-03-07 13:49:10|3309.5|3309|3310|3309|3310|3309.5|3309.5|3309|426
1646660960000|2022-03-07 13:49:20|3309.5|3309.5|3309.5|3309|3310|3309.5|3309.5|3309|1698
1646660970000|2022-03-07 13:49:30|3309|3308.5|3309|3308|3309|3308.5|3309|3307.5|2191
1646660980000|2022-03-07 13:49:40|3308.5|3307.5|3308.5|3307.5|3309|3308|3308.5|3307|2994
1646660990000|2022-03-07 13:49:50|3308|3307|3308|3307|3308|3307|3308|3306.5|1921
1646661000000|2022-03-07 13:50:00|||||||||261
1646661010000|2022-03-07 13:50:10|3307.5|3306.5|3307|3306|3308|3306.5|3307|3306|489
1646661020000|2022-03-07 13:50:20|3306.5|3305.5|3305.5|3304|3307|3306|3305.5|3304|2690
1646661030000|2022-03-07 13:50:30||3304.5||3304.5||3305||3304|351
1646661040000|2022-03-07 13:50:40|3306|3305|3306.5|3305.5|3306.5|3305.5|3306|3304.5|1550
1646661050000|2022-03-07 13:50:50|3306|3305|3306|3305|3306.5|3305.5|3306|3304.5|1153
1646661060000|2022-03-07 13:51:00|3306.5|3304.5|3306.5|3305|3306.5|3305|3306.5|3304.5|383
1646661070000|2022-03-07 13:51:10|3306|3304.5|3305.5|3304.5|3306|3304.5|3305.5|3304.5|529
1646661080000|2022-03-07 13:51:20|3304.5|3304|3304|3303.5|3304.5|3304|3304|3303.5|402
1646661090000|2022-03-07 13:51:30|3303.5|3303|3304|3303.5|3304|3303.5|3303.5|3303|1787
1646661100000|2022-03-07 13:51:40|3304.5|3304|3304|3303|3305.5|3304.5|3304|3302.5|4901
1646661120000|2022-03-07 13:52:00|3303.5|3302|3302.5|3301.5|3303.5|3302|3302|3301|1387
1646661130000|2022-03-07 13:52:10|3302|3301|3302|3301|3302.5|3302|3302|3301|1232
1646661140000|2022-03-07 13:52:20|3302.5|3301.5|3302.5|3301.5|3302.5|3301.5|3302|3301.5|1478
1646661150000|2022-03-07 13:52:30|3303|3302|3302.5|3301|3304|3303|3302.5|3301|15313
1646661160000|2022-03-07 13:52:40|3302|3301.5|3302.5|3301.5|3302.5|3302|3302|3301.5|876
1646661170000|2022-03-07 13:52:50|3302|3301|3302|3301|3302.5|3301|3302|3301|653
1646661180000|2022-03-07 13:53:00|3302.5|3301.5|3302.5|3301.5|3302.5|3302|3302.5|3301|964
1646661200000|2022-03-07 13:53:20|3302|3301|3301.5|3300.5|3302.5|3301|3301|3300|2309
1646661210000|2022-03-07 13:53:30|3302|3301|3300.5|3299.5|3302|3301|3300.5|3299|4168
1646661220000|2022-03-07 13:53:40|3301|3300|3300.5|3299.5|3301|3300|3300.5|3299.5|1120
1646661230000|2022-03-07 13:53:50|3301.5|3300|3301.5|3300.5|3301.5|3301|3301.5|3300|2659
1646661240000|2022-03-07 13:54:00|||||||||233
1646661250000|2022-03-07 13:54:10|||||||||152
1646661260000|2022-03-07 13:54:20|3301|3300|3302.5|3301.5|3302.5|3301.5|3300|3299|5024
1646661270000|2022-03-07 13:54:30|3302||3302.5||3302.5||3302||644
1646661280000|2022-03-07 13:54:40|3302|3301|3301|3300|3302|3301|3300.5|3299.5|747
1646661290000|2022-03-07 13:54:50|3300.5|3299.5|3301|3300|3301|3300|3300|3299.5|812
1646661300000|2022-03-07 13:55:00|3301.5|3300.5|3301.5|3300.5|3302|3301|3301.5|3300.5|1528
1646661310000|2022-03-07 13:55:10|3301|3300|3300.5|3299.5|3301|3300|3300.5|3299.5|1240
1646661320000|2022-03-07 13:55:20|3300||3300||3300||3300||1170
1646661330000|2022-03-07 13:55:30|3300.5|3300|3300.5|3299.5|3300.5|3300|3300.5|3299.5|314
1646661340000|2022-03-07 13:55:40|3301|3300|3298.5|3297.5|3301|3300|3298.5|3297.5|2746
1646661350000|2022-03-07 13:55:50|||||||||91
1646661370000|2022-03-07 13:56:10|3297.5|3297|3297.5|3296|3298|3297.5|3297.5|3296|1119
1646661380000|2022-03-07 13:56:20|3298|3296.5|3299|3298|3299|3298|3297.5|3296.5|2668
1646661390000|2022-03-07 13:56:30|3299.5|3298.5|3299.5|3298.5|3299.5|3298.5|3299.5|3298.5|2097
1646661400000|2022-03-07 13:56:40|||||||||206
1646661410000|2022-03-07 13:56:50|3299|3298|3299|3298|3299.5|3298|3299|3298|635
1646661420000|2022-03-07 13:57:00|3298.5|3297.5|3298|3297|3298.5|3298|3298|3297|770
1646661430000|2022-03-07 13:57:10|||||||||214
1646661440000|2022-03-07 13:57:20|3297.5|3296.5|3298|3297|3298|3297|3297|3296|2525
1646661450000|2022-03-07 13:57:30|3298.5|3297.5|3300|3299|3300|3299|3298.5|3297.5|904
1646661460000|2022-03-07 13:57:40|3300.5|3299.5|3303|3302|3303|3302|3300.5|3299.5|252
1646661470000|2022-03-07 13:57:50|3302.5|3301|3302.5|3301.5|3302.5|3302|3302|3301|180
1646661480000|2022-03-07 13:58:00|3302|3301|3301.5|3301|3302|3301|3301.5|3300.5|1076
1646661490000|2022-03-07 13:58:10|3301|3300.5|3301|3300.5|3301|3300.5|3300.5|3299.5|3203
1646661500000|2022-03-07 13:58:20|3301.5|3301|3302.5|3301.5|3302.5|3301.5|3301|3301|1529
1646661510000|2022-03-07 13:58:30|3303|3302|3301.5|3300.5|3304|3302.5|3300|3299.5|8030
1646661520000|2022-03-07 13:58:40|3301|3300|3301|3300|3301|3300|3301|3299.5|377
1646661530000|2022-03-07 13:58:50|3300.5|3299|3297.5|3296.5|3300.5|3299.5|3297|3296.5|2684
1646661540000|2022-03-07 13:59:00|3298.5|3297|3298.5|3297.5|3298.5|3297.5|3297.5|3297|1865
1646661550000|2022-03-07 13:59:10|3299|3298|3299|3298|3299|3298|3298.5|3298|1450
1646661560000|2022-03-07 13:59:20|3298.5|3297.5|3299|3298|3299|3298|3298|3297|1503
1646661570000|2022-03-07 13:59:30|3299.5|3298.5|3300|3298.5|3300|3299|3299.5|3298.5|350
1646661580000|2022-03-07 13:59:40|3299|3299|3299|3298|3300|3299|3299|3298|816
1646661590000|2022-03-07 13:59:50|3298.5|3297.5|3298.5|3297.5|3298.5|3298|3298.5|3297.5|1174
1646661600000|2022-03-07 14:00:00|3298|3297|3298.5|3297.5|3298.5|3297.5|3298|3297|816
1646661610000|2022-03-07 14:00:10|3299|3298|3299|3298|3300|3299|3299|3298|4978
1646661620000|2022-03-07 14:00:20|3298.5|3297.5|3298.5|3297.5|3299|3297.5|3298.5|3297.5|1194
1646661630000|2022-03-07 14:00:30|3299|3298|3299|3298|3299|3298|3299|3298|259
1646661640000|2022-03-07 14:00:40|3299.5|3298.5|3300|3299|3300|3299|3299.5|3298.5|342
1646661650000|2022-03-07 14:00:50||3299.5||3299||3299.5||3299|1024
1646661660000|2022-03-07 14:01:00|3299.5|3298.5|3300|3299|3300|3299|3299.5|3298|453
1646661670000|2022-03-07 14:01:10|3299.5|3298.5|3299|3298|3299.5|3298.5|3299|3298|678
1646661680000|2022-03-07 14:01:20|3298.5|3297.5|3298.5|3297|3298.5|3298|3298.5|3297|940
1646661690000|2022-03-07 14:01:30|3298|3297.5|3298|3297|3298.5|3297.5|3298|3297|1923
1646661700000|2022-03-07 14:01:40|3298.5|3297.5|3297|3296|3298.5|3298|3297|3296|3314
1646661710000|2022-03-07 14:01:50||3295.5||3296||3296||3295.5|483
1646661720000|2022-03-07 14:02:00|3297.5|3296.5|3298.5|3297.5|3298.5|3297.5|3297|3296|2439
1646661730000|2022-03-07 14:02:10|3299.5|3298|3299.5|3298|3299.5|3298.5|3299|3298|358
1646661740000|2022-03-07 14:02:20|3299|3298.5|3299|3298.5|3299|3298.5|3299|3298.5|77
1646661750000|2022-03-07 14:02:30|3299.5||3299.5||3299.5||3299.5||284
1646661760000|2022-03-07 14:02:40|3299|3298|3300|3299.5|3300|3299.5|3298.5|3298|1193
1646661770000|2022-03-07 14:02:50|3299.5|3299|3299.5|3299|3299.5|3299|3299.5|3298.5|487
1646661780000|2022-03-07 14:03:00|3300||3300||3300||3300||1027
1646661790000|2022-03-07 14:03:10|3300.5|3299.5|3300.5|3299.5|3301.5|3300.5|3300.5|3299.5|2220
1646661800000|2022-03-07 14:03:20|||||||||49
1646661810000|2022-03-07 14:03:30|3301|3300|3303|3302|3303|3302.5|3301|3300|2042
1646661820000|2022-03-07 14:03:40|3302.5|3301.5|3303|3302|3303|3302.5|3302|3301|2875
1646661830000|2022-03-07 14:03:50|3302.5|3301.5|3303|3302|3303|3302|3302|3301|1256
1646661840000|2022-03-07 14:04:00|3302.5|3301.5|3304|3303|3304|3303|3302.5|3301.5|928
1646661850000|2022-03-07 14:04:10|3304.5|3303.5|3307|3306|3308|3307|3304.5|3303.5|4500
1646661860000|2022-03-07 14:04:20|3306.5|3306.5|3307.5|3306.5|3309.5|3308|3306.5|3306.5|2003
1646661870000|2022-03-07 14:04:30|3307|3306|3307.5|3306|3307.5|3306.5|3307|3306|1442
1646661880000|2022-03-07 14:04:40|3307|3305.5|3306|3305|3307|3305.5|3306|3304.5|885
1646661890000|2022-03-07 14:04:50|3306.5|3305.5|3306|3305|3306.5|3305.5|3305.5|3305|1664
1646661900000|2022-03-07 14:05:00|3306.5|3305.5|3305.5|3304|3306.5|3306|3305.5|3304|1592
1646661910000|2022-03-07 14:05:10|3305|3303.5|3304|3303.5|3305|3303.5|3304|3303.5|943
1646661920000|2022-03-07 14:05:20|3303.5|3303|3303.5|3302.5|3303.5|3303.5|3303.5|3302|1326
1646661930000|2022-03-07 14:05:30|3303|3302|3305|3303.5|3305|3303.5|3303|3302|3388
1646661940000|2022-03-07 14:05:40||3304||3304||3304||3304|29
1646661950000|2022-03-07 14:05:50|3305.5|3304.5|3307|3306|3307.5|3306.5|3305.5|3304.5|2024
1646661960000|2022-03-07 14:06:00|3307.5|3306.5|3308.5|3307.5|3309|3307.5|3307.5|3306.5|1128
1646661970000|2022-03-07 14:06:10|3308|3307|3309|3308|3309|3308|3308|3307|625
1646661980000|2022-03-07 14:06:20|3308.5|3307.5|3308.5|3307.5|3308.5|3307.5|3308.5|3307.5|924
1646661990000|2022-03-07 14:06:30|3308|3307|3306|3305|3308|3307|3306|3304.5|2442
1646662000000|2022-03-07 14:06:40|3306.5|3305.5|3306|3305|3306.5|3305.5|3306|3305|322
1646662010000|2022-03-07 14:06:50||3305.5||3305||3305.5||3305|224
1646662020000|2022-03-07 14:07:00|3306.5|3305.5|3305|3304|3306.5|3305.5|3305|3304|4988
1646662030000|2022-03-07 14:07:10|3304.5|3303.5|3303|3302|3305|3303.5|3303|3302|1363
1646662040000|2022-03-07 14:07:20|3303.5|3302.5|3309.5|3308|3309.5|3308.5|3303.5|3302.5|7727
1646662050000|2022-03-07 14:07:30|3310.5|3308.5|3310|3309|3311.5|3311|3310|3308.5|4499
1646662060000|2022-03-07 14:07:40|3310.5|3309.5|3310.5|3310|3310.5|3310|3310.5|3309|296
1646662070000|2022-03-07 14:07:50||3309.5||3309.5||3310||3309.5|2767
1646662080000|2022-03-07 14:08:00|3311.5|3310|3313.5|3312|3313.5|3312|3311|3310|2555
1646662090000|2022-03-07 14:08:10|3314|3312.5|3313.5|3312.5|3314|3312.5|3313.5|3312.5|0
1646662100000|2022-03-07 14:08:20|3314|3313|3314.5|3313|3314.5|3314|3314|3313|761
1646662110000|2022-03-07 14:08:30|3314|3313.5|3314.5|3313.5|3315.5|3314|3314|3313|1445
1646662120000|2022-03-07 14:08:40|3315|3314|3315|3314|3315.5|3314|3315|3313.5|16
1646662130000|2022-03-07 14:08:50|||||||||1204
1646662140000|2022-03-07 14:09:00|3314.5|3313.5|3318|3317|3319.5|3318|3314.5|3313.5|12656
1646662150000|2022-03-07 14:09:10|3317.5|3316.5|3317.5|3316.5|3317.5|3317|3317|3316|2082
1646662160000|2022-03-07 14:09:20|3318|3318|3319.5|3318.5|3319.5|3318.5|3318|3318|17842
1646662170000|2022-03-07 14:09:30|3319|3318|3319.5|3318.5|3319.5|3318.5|3319|3318|3686
1646662180000|2022-03-07 14:09:40|3319||3319.5||3319.5||3319||4516
1646662190000|2022-03-07 14:09:50|3320|3319|3320.5|3319.5|3320.5|3319.5|3320|3319|3506
1646662200000|2022-03-07 14:10:00|3321|3319|3320.5|3319.5|3321|3319.5|3320.5|3319|1003
1646662210000|2022-03-07 14:10:10|3320|3319|3319.5|3318.5|3320|3319.5|3319|3318|3350
1646662220000|2022-03-07 14:10:20||3318||3318.5||3318.5||3318|638
1646662240000|2022-03-07 14:10:40|3319|3318|3318.5|3317.5|3319|3318|3318.5|3317.5|3449
1646662250000|2022-03-07 14:10:50|3318|3317|3316|3315|3318|3317|3315.5|3314.5|2253
1646662260000|2022-03-07 14:11:00|||||||||2494
1646662270000|2022-03-07 14:11:10|3315.5|3314.5|3314.5|3313.5|3315.5|3315|3314.5|3313.5|1817
1646662280000|2022-03-07 14:11:20|3314|3313|3314|3312.5|3314.5|3313|3314|3312.5|277
1646662290000|2022-03-07 14:11:30|3313.5|3312|3313.5|3312|3314|3313|3313|3312|2572
1646662300000|2022-03-07 14:11:40|3314|3312.5|3315.5|3315|3317.5|3316|3314|3312|11323
1646662310000|2022-03-07 14:11:50||3314.5||3315||3315||3314.5|3093
1646662320000|2022-03-07 14:12:00|3316|3315.5|3316.5|3315|3316.5|3315.5|3316|3315|441
1646662330000|2022-03-07 14:12:10|3316||3316||3316||3315.5||619
1646662340000|2022-03-07 14:12:20|3315.5|3314.5|3316|3314.5|3316.5|3315|3315|3314.5|2532
1646662350000|2022-03-07 14:12:30|3316.5|3315|3317|3316|3317|3316|3316.5|3315|524
1646662360000|2022-03-07 14:12:40|3317.5|3317|3317|3316|3318.5|3317|3317|3316|2152
1646662370000|2022-03-07 14:12:50|3316.5|3315.5|3317.5|3316.5|3318|3316.5|3316|3315|3985
1646662380000|2022-03-07 14:13:00||3317||3317||3317||3317|100
1646662390000|2022-03-07 14:13:10|3319|3317.5|3319.5|3318.5|3320|3318.5|3318.5|3317.5|820
1646662400000|2022-03-07 14:13:20|3319||3319.5||3319.5||3319||1162
1646662410000|2022-03-07 14:13:30|3320|3319|3320|3319|3320.5|3319|3319.5|3319|488
1646662420000|2022-03-07 14:13:40|3319.5|3318.5|3318|3317|3320|3318.5|3317.5|3317|4971
1646662430000|2022-03-07 14:13:50|||||||||87
1646662440000|2022-03-07 14:14:00|3318.5|3317.5|3318|3317|3318.5|3318|3318|3317|2315
1646662450000|2022-03-07 14:14:10|3318.5|3317.5|3319|3318|3319|3318|3318.5|3317|3498
1646662460000|2022-03-07 14:14:20||3318.5||3318.5||3318.5||3318|463
1646662470000|2022-03-07 14:14:30|3319.5|3318|3317.5|3316|3319.5|3318|3317.5|3316|3368
1646662480000|2022-03-07 14:14:40|3317||3317||3317||3317||131
1646662490000|2022-03-07 14:14:50|3317.5|3316.5|3317.5|3316.5|3317.5|3316.5|3317.5|3316|203
1646662500000|2022-03-07 14:15:00|3318|3317|3319.5|3318.5|3320|3319|3318|3317|2700
1646662510000|2022-03-07 14:15:10|3319|3318|3318.5|3317.5|3319.5|3318.5|3318|3317.5|2700
1646662520000|2022-03-07 14:15:20|3318|3317|3318|3316.5|3318|3317|3317.5|3316|584
1646662530000|2022-03-07 14:15:30|3318.5|3317|3319.5|3318.5|3319.5|3318.5|3318|3317|1702
1646662540000|2022-03-07 14:15:40||3319||3319||3319||3319|112
1646662550000|2022-03-07 14:15:50|3320|3318|3319.5|3318|3320|3319|3319|3317.5|7427
1646662560000|2022-03-07 14:16:00|3319|3318.5|3319|3318|3319.5|3318.5|3319|3318|64
1646662570000|2022-03-07 14:16:10|3318.5||3318.5||3318.5||3318.5||182
1646662580000|2022-03-07 14:16:20|3318|3317|3317|3316|3318|3317|3316.5|3316|1598
1646662590000|2022-03-07 14:16:30|3317.5|3316.5|3317.5|3316.5|3317.5|3316.5|3317.5|3316.5|408
1646662600000|2022-03-07 14:16:40|3318|3316|3316.5|3316|3318|3317|3316.5|3316|792
1646662610000|2022-03-07 14:16:50|3316|3315.5|3315.5|3314.5|3316|3315.5|3315.5|3314.5|1076
1646662620000|2022-03-07 14:17:00|3315|3314|3313.5|3312.5|3315|3314|3313.5|3312.5|1496
1646662630000|2022-03-07 14:17:10|3314|3313|3313.5|3312.5|3314.5|3314|3313.5|3312.5|1389
1646662640000|2022-03-07 14:17:20|3313||3313.5||3313.5||3313||0
1646662650000|2022-03-07 14:17:30|3314.5|3313|3313.5|3312.5|3314.5|3313|3313.5|3312.5|1503
1646662660000|2022-03-07 14:17:40|3314.5|3313|3314.5|3314|3314.5|3314|3313.5|3312.5|1044
1646662670000|2022-03-07 14:17:50|3315|3313.5|3314|3313.5|3315|3313.5|3314|3313.5|454
1646662680000|2022-03-07 14:18:00|3314.5|3313|3315|3314|3315.5|3314.5|3314.5|3313|1881
1646662690000|2022-03-07 14:18:10|3314.5|3313.5|3313.5|3312.5|3314.5|3313.5|3313.5|3312.5|234
1646662700000|2022-03-07 14:18:20|3313|3312|3312.5|3312|3313.5|3312|3312.5|3312|93
1646662710000|2022-03-07 14:18:30|3313|3311.5|3313|3312|3313|3312|3312.5|3311.5|1804
1646662720000|2022-03-07 14:18:40|3312.5|3311.5|3311.5|3310.5|3312.5|3311.5|3311|3310.5|864
1646662730000|2022-03-07 14:18:50||3311||3311||3311||3311|1530
1646662740000|2022-03-07 14:19:00|3312|3311.5|3311.5|3311|3312|3311.5|3311.5|3311|974
1646662750000|2022-03-07 14:19:10|3312|3311.5|3316|3315|3316.5|3315|3311.5|3311|3532
1646662760000|2022-03-07 14:19:20|3316.5|3315.5|3318|3316.5|3318.5|3317|3316|3315.5|960
1646662770000|2022-03-07 14:19:30|3317.5|3317|3317|3316.5|3317.5|3317|3317|3316|422
1646662780000|2022-03-07 14:19:40|3316.5|3316|3315.5|3314.5|3316.5|3316|3315.5|3314.5|3016
1646662790000|2022-03-07 14:19:50|||||||||19
1646662800000|2022-03-07 14:20:00|3316|3315|3320.5|3319.5|3320.5|3319.5|3316|3315|6832
1646662810000|2022-03-07 14:20:10|3321|3319|3320.5|3319.5|3321|3319.5|3319.5|3319|2604
1646662820000|2022-03-07 14:20:20|3321|3320|3319|3318.5|3321|3320|3319|3318|3015
1646662830000|2022-03-07 14:20:30|3319.5|3319|3319.5|3318|3320|3319|3319|3318|1558
1646662840000|2022-03-07 14:20:40|3320|3318.5|3320|3318.5|3320|3318.5|3319|3318.5|763
1646662850000|2022-03-07 14:20:50|3319.5|3319|3320|3318.5|3320.5|3319.5|3319|3318.5|3020
1646662860000|2022-03-07 14:21:00|3319.5|3319|3322.5|3321|3322.5|3321.5|3319.5|3319|3032
1646662870000|2022-03-07 14:21:10|3322|3320.5|3320|3319.5|3322|3320.5|3320|3319|1911
1646662880000|2022-03-07 14:21:20|3320.5|3320|3320.5|3319.5|3321|3320.5|3320.5|3319.5|3273
1646662890000|2022-03-07 14:21:30|3321|3320|3322.5|3321|3322.5|3321|3320.5|3320|3601
1646662900000|2022-03-07 14:21:40|3322|3320.5|3323.5|3322.5|3323.5|3323|3322|3320.5|1346
1646662910000|2022-03-07 14:21:50|3324|3323|3324|3323.5|3324|3323.5|3324|3322.5|336
1646662920000|2022-03-07 14:22:00|3324.5|3323|3323|3322.5|3324.5|3323|3323|3321.5|4832
1646662930000|2022-03-07 14:22:10|3323.5|3323|3323.5|3323|3324|3323|3323.5|3323|34
1646662940000|2022-03-07 14:22:20|3324.5|3323.5|3324|3323|3324.5|3323.5|3324|3323|1198
1646662950000|2022-03-07 14:22:30|3324.5|3323.5|3329|3327.5|3329|3327.5|3324.5|3323.5|13949
1646662960000|2022-03-07 14:22:40|3328.5|3328|3329|3328|3329|3328|3328.5|3327.5|1717
1646662970000|2022-03-07 14:22:50|3328|3327.5|3328.5|3327.5|3328.5|3328|3328|3327.5|1366
1646662980000|2022-03-07 14:23:00|3328|3326.5|3327|3326|3328|3326.5|3326|3324.5|3857
1646662990000|2022-03-07 14:23:10|3326.5|3326.5|3326|3325|3326.5|3326.5|3326|3325|1585
1646663000000|2022-03-07 14:23:20|||||||||639
1646663010000|2022-03-07 14:23:30|3326.5|3325.5|3326.5|3325.5|3326.5|3326|3326|3325|4040
1646663020000|2022-03-07 14:23:40||3326||3325||3326||3325|1639
1646663030000|2022-03-07 14:23:50|3327|3325.5|3329.5|3328.5|3329.5|3328.5|3327|3325.5|2416
1646663040000|2022-03-07 14:24:00|3329|3327.5|3328.5|3327.5|3329.5|3329|3328.5|3327.5|2211
1646663050000|2022-03-07 14:24:10|3328|3327|3328|3327|3328|3327|3328|3327|1451
1646663060000|2022-03-07 14:24:20|3327.5|3326.5|3325|3323.5|3327.5|3326.5|3325|3323.5|411
1646663070000|2022-03-07 14:24:30|3324.5|3323|3321.5|3320|3324.5|3323|3321.5|3320|738
1646663080000|2022-03-07 14:24:40|3322|3320.5|3322|3320.5|3322|3321.5|3321.5|3320.5|3362
1646663090000|2022-03-07 14:24:50|3321.5|3321|3322|3320.5|3322|3321|3321.5|3320.5|638
1646663100000|2022-03-07 14:25:00|3322.5|3321|3321.5|3320.5|3323|3322.5|3321|3320.5|7860
1646663110000|2022-03-07 14:25:10||3321||3320.5||3321||3320.5|1336
1646663120000|2022-03-07 14:25:20|3321|3320|3319.5|3318.5|3321|3320|3319.5|3318|2124
1646663130000|2022-03-07 14:25:30|3320|3319|3319.5|3318.5|3320|3319|3319.5|3318.5|3208
1646663140000|2022-03-07 14:25:40|3319|3318|3320|3319|3320|3319.5|3318.5|3317.5|5966
1646663150000|2022-03-07 14:25:50|3320.5|3319.5|3320.5|3319.5|3320.5|3320|3320|3319.5|780
1646663160000|2022-03-07 14:26:00|3320|3319|3319.5|3318.5|3320|3319|3319.5|3318.5|1296689
1646663170000|2022-03-07 14:26:10|3320|3319|3319|3318|3320.5|3319.5|3318.5|3318|1238
1646663180000|2022-03-07 14:26:20|3318.5|3317.5|3319|3318|3319.5|3318.5|3318.5|3317.5|7967
1646663190000|2022-03-07 14:26:30|3319.5||3319.5||3319.5||3319.5||258
1646663200000|2022-03-07 14:26:40|3319|3318.5|3319|3318|3319|3318.5|3319|3318|90
1646663210000|2022-03-07 14:26:50||3317.5||3317.5||3317.5||3317.5|1722
1646663220000|2022-03-07 14:27:00|3319.5|3318|3317|3315.5|3320|3319|3317|3315.5|6443
1646663230000|2022-03-07 14:27:10|3316.5|3315|3316|3315|3316.5|3315.5|3316|3315|418
1646663240000|2022-03-07 14:27:20|3315.5|3315.5|3317|3315.5|3317|3315.5|3315.5|3315.5|3048
1646663250000|2022-03-07 14:27:30|3316.5|3316|3317.5|3317|3317.5|3317|3316.5|3316|1431
1646663260000|2022-03-07 14:27:40|3318|3318|3318|3317.5|3319|3318|3317.5|3317.5|1381
1646663270000|2022-03-07 14:27:50|3317.5|3317|3317|3316.5|3317.5|3317|3316.5|3315.5|1512
1646663280000|2022-03-07 14:28:00|3317.5|3317|3321|3320|3322|3321|3317.5|3317|10175
1646663290000|2022-03-07 14:28:10||3320.5||3320||3320.5||3320|0
1646663300000|2022-03-07 14:28:20|3321.5|3320.5|3321.5|3321|3322|3321.5|3321.5|3320.5|1383
1646663310000|2022-03-07 14:28:30|3321|3320.5|3321.5|3320.5|3321.5|3320.5|3320.5|3320|608
1646663320000|2022-03-07 14:28:40|3320.5|3320|3319.5|3318.5|3320.5|3320|3319.5|3318.5|1084
1646663330000|2022-03-07 14:28:50|3319|3319|3321|3319.5|3321.5|3320|3319|3318.5|3751
1646663340000|2022-03-07 14:29:00|3320.5|3320|3320.5|3320|3321|3320|3320|3319|1590
1646663350000|2022-03-07 14:29:10|3321|3320.5|3321.5|3320.5|3323|3321.5|3320.5|3320|6442
1646663360000|2022-03-07 14:29:20|3321|3321|3320.5|3319.5|3321|3321|3320|3319|1760
1646663370000|2022-03-07 14:29:30|3320|3320|3321|3320|3321|3320|3320|3320|2144
1646663380000|2022-03-07 14:29:40|3320.5|3320.5|3320|3319|3322|3320.5|3320|3319|3498
1646663390000|2022-03-07 14:29:50|3320.5|3319.5|3324.5|3323|3325|3324.5|3320.5|3319.5|6937
1646663400000|2022-03-07 14:30:00|3324|3323.5|3330.5|3329|3330.5|3329|3323.5|3322.5|9796
1646663410000|2022-03-07 14:30:10|3330|3328.5|3324|3323|3330|3328.5|3324|3322.5|12805
1646663420000|2022-03-07 14:30:20|3323.5|3322.5|3325|3323.5|3325|3324|3323.5|3322|6995
1646663430000|2022-03-07 14:30:30|3325.5|3324|3325.5|3324|3326|3325|3325|3323.5|1162
1646663440000|2022-03-07 14:30:40|3325|3324.5|3325.5|3324.5|3326|3325.5|3324.5|3324|3794
1646663450000|2022-03-07 14:30:50|3325|3324|3323|3322|3325.5|3324.5|3322.5|3322|2741
1646663460000|2022-03-07 14:31:00|3323.5|3322.5|3325.5|3324.5|3325.5|3324.5|3323.5|3322|2875
1646663470000|2022-03-07 14:31:10|3325|3324|3321.5|3320.5|3325|3324|3321|3320|6068
1646663480000|2022-03-07 14:31:20|3322|3321|3323|3322|3323|3322|3322|3321|56502
1646663490000|2022-03-07 14:31:30|3323.5|3322.5|3326.5|3325|3326.5|3325|3323.5|3322|5770
1646663500000|2022-03-07 14:31:40|3327|3325.5|3327|3325.5|3328|3327|3326|3325|3939
1646663510000|2022-03-07 14:31:50|3326.5|3325|3325|3324|3326.5|3325|3323.5|3321.5|10924
1646663520000|2022-03-07 14:32:00|3325.5|3323.5|3328.5|3327.5|3328.5|3328|3323.5|3323|7254
1646663530000|2022-03-07 14:32:10|3329|3328|3331|3330.5|3332.5|3331.5|3329|3328|14046
1646663540000|2022-03-07 14:32:20|3331.5|3330|3330.5|3329.5|3331.5|3330|3329|3327.5|7448
1646663550000|2022-03-07 14:32:30|3330|3329|3329.5|3328.5|3330|3329|3326.5|3325.5|4845
1646663560000|2022-03-07 14:32:40|3329|3328|3330.5|3330|3330.5|3330|3329|3328|4607
1646663570000|2022-03-07 14:32:50|3331|3330.5|3331.5|3331|3332|3331|3331|3330|4578
1646663580000|2022-03-07 14:33:00|3332|3330.5|3333|3332.5|3336.5|3335|3331|3330.5|37844
1646663590000|2022-03-07 14:33:10|3333.5|3333|3333.5|3333|3334.5|3333.5|3333|3332|56835
1646663600000|2022-03-07 14:33:20|3333|3332.5|3331.5|3330.5|3333.5|3333|3331|3329.5|19382
1646663610000|2022-03-07 14:33:30|3331|3330|3327.5|3326.5|3331.5|3330|3327|3326.5|6664
1646663620000|2022-03-07 14:33:40|3328|3327|3327|3326|3328.5|3327.5|3327|3326|2900
1646663630000|2022-03-07 14:33:50|3326.5|3325.5|3327.5|3326.5|3327.5|3326.5|3326.5|3325.5|3448
1646663640000|2022-03-07 14:34:00|3328|3327|3326|3325.5|3328|3327|3325|3324|5815
1646663650000|2022-03-07 14:34:10|3325.5|3325|3327|3326|3327|3326|3324|3323|5869
1646663660000|2022-03-07 14:34:20|3327.5|3325.5|3327|3325.5|3327.5|3325.5|3324|3323|9096
1646663670000|2022-03-07 14:34:30|3326.5|3325|3327|3325.5|3328|3326.5|3325.5|3325|16637
1646663680000|2022-03-07 14:34:40|3327.5|3326|3329.5|3328.5|3330.5|3330|3327|3326|4327
1646663690000|2022-03-07 14:34:50|3330|3329|3332.5|3332|3334.5|3333.5|3329.5|3329|10673
1646663700000|2022-03-07 14:35:00|3333|3331.5|3332.5|3331.5|3333.5|3332|3330|3328.5|4417
1646663710000|2022-03-07 14:35:10|3333.5|3332|3330|3329.5|3334|3333|3329.5|3329|5767
1646663720000|2022-03-07 14:35:20|3330.5|3330|3333|3331.5|3333|3332|3330.5|3329.5|3176
1646663730000|2022-03-07 14:35:30|3332.5|3331|3330.5|3329.5|3333|3331.5|3329.5|3329|6369
1646663740000|2022-03-07 14:35:40|3330|3329|3332|3330.5|3332.5|3332|3329.5|3328|7108
1646663750000|2022-03-07 14:35:50|3332.5|3331.5|3331|3329.5|3332.5|3332|3330.5|3329.5|9085
1646663760000|2022-03-07 14:36:00|3330.5|3330|3332|3330|3332|3331|3329.5|3328.5|3117
1646663770000|2022-03-07 14:36:10|3331.5|3329.5|3330|3329.5|3332|3329.5|3329.5|3328.5|934
1646663780000|2022-03-07 14:36:20|3330.5|3330|3330.5|3329.5|3331.5|3330.5|3330.5|3329|3542
1646663790000|2022-03-07 14:36:30|3330|3329|3329.5|3328.5|3330|3329.5|3329.5|3328.5|921
1646663800000|2022-03-07 14:36:40|3330|3329|3330|3328.5|3330.5|3329.5|3327|3325.5|10303
1646663810000|2022-03-07 14:36:50|3329.5|3328|3327|3325.5|3329.5|3328.5|3327|3325.5|1331
1646663820000|2022-03-07 14:37:00|3326.5|3326|3326|3325|3326.5|3326.5|3325.5|3324.5|1177
1646663830000|2022-03-07 14:37:10|3326.5|3324.5|3326.5|3326|3326.5|3326|3326.5|3324.5|1337
1646663840000|2022-03-07 14:37:20|3327|3325.5|3325.5|3324|3327|3325.5|3324.5|3323.5|9866
1646663850000|2022-03-07 14:37:30|3325|3324.5|3325|3323.5|3325.5|3325|3324.5|3323.5|2611
1646663860000|2022-03-07 14:37:40|3324.5|3324|3322.5|3322|3324.5|3324|3322.5|3321.5|2053
1646663870000|2022-03-07 14:37:50|3323.5|3321.5|3325|3324.5|3325|3324.5|3323.5|3321.5|8003
1646663880000|2022-03-07 14:38:00|3324.5|3324|3324.5|3323|3324.5|3324.5|3324.5|3323|1672
1646663890000|2022-03-07 14:38:10|3325|3323.5|3325|3324|3325|3324.5|3324.5|3323.5|2192
1646663900000|2022-03-07 14:38:20|3325.5|3324.5|3325.5|3324|3326.5|3325.5|3325.5|3324|4570
1646663910000|2022-03-07 14:38:30|3325|3324.5|3326.5|3325.5|3327|3326.5|3325|3324.5|3079
1646663920000|2022-03-07 14:38:40|3327|3326.5|3324.5|3323|3327|3326.5|3324|3323|4574
1646663930000|2022-03-07 14:38:50|3325|3323.5|3326|3325|3326.5|3325|3325|3323.5|2095
1646663940000|2022-03-07 14:39:00|3325.5|3324.5|3324.5|3323.5|3326|3325|3324.5|3323|964
1646663950000|2022-03-07 14:39:10|3324|3323|3322|3321.5|3324|3323|3321.5|3320|3486
1646663960000|2022-03-07 14:39:20|3322.5|3322|3325.5|3324.5|3325.5|3324.5|3322.5|3322|2156
1646663970000|2022-03-07 14:39:30|3325|3324|3324.5|3323.5|3325.5|3324|3324.5|3323.5|4356
1646663980000|2022-03-07 14:39:40||3323||3323.5||3324||3323|1552
1646664000000|2022-03-07 14:40:00|3324|3323|3321.5|3320.5|3324|3323|3320.5|3319.5|2756
1646664010000|2022-03-07 14:40:10|3322|3321|3322.5|3321|3322.5|3321|3321.5|3320.5|2481
1646664020000|2022-03-07 14:40:20|3322|3320.5|3323|3322|3323|3322.5|3322|3320.5|4628
1646664030000|2022-03-07 14:40:30|3322.5|3321.5|3320|3318.5|3322.5|3321.5|3319.5|3318.5|3560
1646664040000|2022-03-07 14:40:40|3319.5|3318|3319|3318|3319.5|3318|3318.5|3317.5|5620
1646664050000|2022-03-07 14:40:50|3318.5|3317.5|3319|3318.5|3319|3318.5|3318.5|3317.5|3186
1646664060000|2022-03-07 14:41:00|3319.5|3318|3317.5|3316|3319.5|3318.5|3317.5|3316|7312
1646664070000|2022-03-07 14:41:10|3317|3315.5|3313.5|3312.5|3317|3315.5|3313.5|3312.5|2959
1646664080000|2022-03-07 14:41:20|3313|3312|3319|3317.5|3319|3317.5|3313|3312|9235
1646664090000|2022-03-07 14:41:30|3318.5|3318|3319|3318|3319.5|3318.5|3318.5|3318|3520
1646664100000|2022-03-07 14:41:40|3319.5|3318.5|3321|3319.5|3321|3320|3319|3318|2634
1646664110000|2022-03-07 14:41:50|3320.5|3320|3318.5|3318|3321|3320|3317.5|3316|14987
1646664120000|2022-03-07 14:42:00|3319|3318.5|3320|3319|3320.5|3319|3318.5|3317.5|3118
1646664130000|2022-03-07 14:42:10|3320.5|3319.5|3322|3321|3323|3321.5|3320.5|3319|2102
1646664140000|2022-03-07 14:42:20|3322.5|3321.5|3324.5|3324|3324.5|3324|3322.5|3321|3305
1646664150000|2022-03-07 14:42:30|3324|3323.5|3321.5|3320|3324|3323.5|3321|3320|748
1646664160000|2022-03-07 14:42:40|3321|3319.5|3320|3319.5|3321|3319.5|3319.5|3319|1047
1646664170000|2022-03-07 14:42:50|3319.5|3319|3324|3323|3324|3323|3319.5|3318.5|10630
1646664180000|2022-03-07 14:43:00|3323.5|3322.5|3323.5|3322.5|3323.5|3323|3323.5|3322|1137
1646664190000|2022-03-07 14:43:10|3323|3322|3321.5|3320.5|3323.5|3322.5|3319.5|3319|36279
1646664200000|2022-03-07 14:43:20|3322|3321|3320.5|3319.5|3323|3322|3320.5|3319.5|26486
1646664210000|2022-03-07 14:43:30|3321|3320|3318.5|3317.5|3325|3324.5|3318.5|3317|31327
1646664220000|2022-03-07 14:43:40|3318|3317|3317|3316|3318|3317|3316|3314.5|916
1646664230000|2022-03-07 14:43:50|3316.5|3315.5|3313|3311.5|3316.5|3315.5|3313|3311.5|103308
1646664240000|2022-03-07 14:44:00|3313.5|3312|3314.5|3314|3315|3314|3311|3310.5|20672
1646664250000|2022-03-07 14:44:10|3314|3313.5|3314|3312.5|3315|3314.5|3313.5|3312|6771
1646664260000|2022-03-07 14:44:20|3314.5|3313|3314.5|3313.5|3314.5|3314|3312|3311.5|18328
1646664270000|2022-03-07 14:44:30|3315|3314|3313.5|3312|3315.5|3315|3313.5|3311.5|8946
1646664280000|2022-03-07 14:44:40|3313|3312.5|3315.5|3314|3315.5|3314|3313|3311.5|867
1646664290000|2022-03-07 14:44:50|3316|3314.5|3316.5|3315.5|3317|3315.5|3314.5|3313|3678
1646664300000|2022-03-07 14:45:00|3317|3315|3319.5|3318.5|3321|3319.5|3317|3315|1106
1646664310000|2022-03-07 14:45:10|3320|3319|3321|3319.5|3321|3320|3320|3319|359
1646664320000|2022-03-07 14:45:20|3320|3319|3320|3318.5|3321|3320.5|3319.5|3318.5|1859
1646664330000|2022-03-07 14:45:30|3319.5|3318|3319.5|3318.5|3320.5|3319.5|3318.5|3317.5|1458
1646664340000|2022-03-07 14:45:40|3319|3318|3317.5|3316.5|3319|3318.5|3317|3315.5|2520
1646664350000|2022-03-07 14:45:50|3317|3316|3316.5|3315|3318|3317.5|3316.5|3315|1532
1646664360000|2022-03-07 14:46:00|3317|3315.5|3313|3312.5|3317|3315.5|3312.5|3311.5|3849
1646664370000|2022-03-07 14:46:10|3313.5|3313|3313.5|3313|3313.5|3313|3313|3311.5|1609
1646664380000|2022-03-07 14:46:20|3314|3313.5|3315.5|3314|3315.5|3314|3314|3313.5|2200
1646664390000|2022-03-07 14:46:30|3315|3314.5|3317.5|3316|3317.5|3317|3315|3314.5|2843
1646664400000|2022-03-07 14:46:40|3318|3316.5|3318|3316.5|3318|3316.5|3318|3316.5|151
1646664410000|2022-03-07 14:46:50|3317.5|3317|3317|3316|3317.5|3317|3317|3316|590
1646664420000|2022-03-07 14:47:00|3316.5|3315.5|3315|3314|3316.5|3315.5|3315|3314|468
1646664430000|2022-03-07 14:47:10|3314.5|3314.5|3314.5|3313.5|3314.5|3314.5|3313.5|3312|1882
1646664440000|2022-03-07 14:47:20|3314|3313|3314|3313|3314.5|3313.5|3314|3313|79
1646664450000|2022-03-07 14:47:30|3313.5|3312.5|3314.5|3313.5|3314.5|3313.5|3311.5|3311|7306
1646664460000|2022-03-07 14:47:40|3314|3314|3314|3313.5|3314.5|3314|3314|3313.5|2980
1646664470000|2022-03-07 14:47:50|3313.5|3313|3313|3311.5|3313.5|3313|3312.5|3311.5|3002
1646664480000|2022-03-07 14:48:00|3313.5|3312.5|3314|3313|3314|3313|3313.5|3311.5|3341
1646664490000|2022-03-07 14:48:10|3313.5|3312.5|3314.5|3313.5|3314.5|3314|3313.5|3312|1298
1646664500000|2022-03-07 14:48:20|3314|3313|3312.5|3311.5|3314|3313.5|3312|3311.5|1114
1646664510000|2022-03-07 14:48:30|3313|3312|3313.5|3312.5|3314.5|3313|3313|3312|1243
1646664520000|2022-03-07 14:48:40|3314|3313|3313|3311.5|3314|3313|3312.5|3311|2804
1646664530000|2022-03-07 14:48:50|3313.5|3312|3312|3311|3314.5|3313|3312|3311|2698
1646664540000|2022-03-07 14:49:00|3311.5|3310.5|3311|3309.5|3312|3311|3311|3309|763
1646664550000|2022-03-07 14:49:10|3310.5|3309|3313|3311.5|3313|3312|3310|3308.5|5246
1646664560000|2022-03-07 14:49:20|3312.5|3311|3313.5|3312|3313.5|3312.5|3311|3310|9062
1646664570000|2022-03-07 14:49:30|3312.5|3312.5|3312.5|3311.5|3312.5|3313|3312|3310.5|3303
1646664580000|2022-03-07 14:49:40|3312|3312.5|3314|3313.5|3314|3313.5|3312|3312.5|2381
1646664590000|2022-03-07 14:49:50|3314.5|3313|3314.5|3313.5|3314.5|3313.5|3314|3313|3016
1646664600000|2022-03-07 14:50:00|3315|3314|3315|3313.5|3315|3314.5|3314.5|3313|2692
1646664610000|2022-03-07 14:50:10|3314.5|3314.5|3311.5|3310.5|3314.5|3314.5|3311.5|3310.5|4629
1646664620000|2022-03-07 14:50:20|3311|3310|3312|3311|3312|3311|3310.5|3309|3314
1646664630000|2022-03-07 14:50:30|3312.5|3311.5|3313|3312|3315|3314|3312.5|3311|8136
1646664640000|2022-03-07 14:50:40|3312.5|3311.5|3311.5|3310.5|3312.5|3311.5|3311.5|3310.5|2408
1646664650000|2022-03-07 14:50:50|3311|3310|3312|3310.5|3312|3311|3310.5|3309.5|4733
1646664660000|2022-03-07 14:51:00|3311.5|3311|3311|3310|3312.5|3311.5|3311|3310|7487
1646664670000|2022-03-07 14:51:10|3310.5|3309.5|3310.5|3309.5|3310.5|3310|3310|3308.5|7693
1646664680000|2022-03-07 14:51:20|3310|3309|3310.5|3309.5|3311.5|3310.5|3310|3309|8819
1646664690000|2022-03-07 14:51:30|3310|3309|3310.5|3309.5|3310.5|3309.5|3310|3309|942
1646664700000|2022-03-07 14:51:40|3310|3309|3310|3309.5|3311|3309.5|3310|3309|1547
1646664710000|2022-03-07 14:51:50|3310.5|3310|3311|3309.5|3311|3310|3309.5|3308.5|3089
1646664720000|2022-03-07 14:52:00|3310.5||3310.5||3311||3310.5||1282
1646664730000|2022-03-07 14:52:10|3311|3310|3311|3310|3311|3310|3310.5|3310|1480
1646664740000|2022-03-07 14:52:20|3310.5|3309.5|3310.5|3310|3310.5|3310|3310.5|3309.5|904
1646664750000|2022-03-07 14:52:30||3309.5||3309.5||3309.5||3309.5|2294
1646664760000|2022-03-07 14:52:40|3310|3309|3309.5|3309|3310|3309|3309.5|3308.5|937
1646664770000|2022-03-07 14:52:50|3310|3309.5|3310.5|3310|3311|3310|3309.5|3309.5|4045
1646664780000|2022-03-07 14:53:00|3311|3310.5|3309.5|3308.5|3311|3310.5|3309.5|3308.5|2526
1646664790000|2022-03-07 14:53:10|3310|3309|3311|3310|3311|3310|3309.5|3308.5|5876
1646664800000|2022-03-07 14:53:20|3311.5|3310.5|3310.5|3309.5|3311.5|3311|3310.5|3309.5|2115
1646664810000|2022-03-07 14:53:30|3310|3309|3310|3308.5|3310|3309|3309.5|3308.5|1771
1646664820000|2022-03-07 14:53:40|3309.5|3309|3309.5|3309|3309.5|3309|3309.5|3308.5|910
1646664830000|2022-03-07 14:53:50|3310|3308.5|3309|3308|3310|3308.5|3309|3308|2922
1646664840000|2022-03-07 14:54:00|3309.5|3308.5|3311|3310|3311.5|3310.5|3309|3308|2240
1646664850000|2022-03-07 14:54:10|3311.5|3310.5|3310|3309|3311.5|3310.5|3310|3309|864
1646664860000|2022-03-07 14:54:20|3309.5|3308.5|3310|3309|3310|3309|3309|3308|3973
1646664870000|2022-03-07 14:54:30|3309.5|3308.5|3309.5|3308.5|3309.5|3308.5|3309.5|3308|351
1646664880000|2022-03-07 14:54:40|3309|3308|3309.5|3308|3309.5|3308.5|3309|3308|1
1646664890000|2022-03-07 14:54:50|3310.5|3308.5|3310.5|3310|3311|3310.5|3310|3308.5|4105
1646664900000|2022-03-07 14:55:00|3310|3309.5|3310.5|3309.5|3310.5|3310|3310|3309|1362
1646664910000|2022-03-07 14:55:10|3310|3309|3310|3309|3310|3309.5|3310|3309|1346
1646664920000|2022-03-07 14:55:20|3310.5|3309.5|3310.5|3310|3310.5|3310|3310|3309|1481
1646664930000|2022-03-07 14:55:30|3311|3310.5|3312|3311|3312.5|3311|3311|3310.5|1295
1646664940000|2022-03-07 14:55:40|3312.5|3311.5|3314|3313|3314|3313|3312.5|3311.5|1652
1646664950000|2022-03-07 14:55:50|3314.5|3313.5|3316|3315|3317.5|3316|3314.5|3313.5|13508
1646664960000|2022-03-07 14:56:00|3315.5|3314.5|3314|3313|3315.5|3314.5|3314|3313|1305
1646664970000|2022-03-07 14:56:10|3313.5|3312.5|3314|3313|3314|3313|3313|3312|4010
1646664980000|2022-03-07 14:56:20|3313.5|3312.5|3313.5|3312|3314|3312.5|3312.5|3311.5|1938
1646664990000|2022-03-07 14:56:30|3313|3311.5|3313|3312|3313|3312|3313|3311.5|1291
1646665000000|2022-03-07 14:56:40|3312.5|3311.5|3312|3311|3312.5|3311.5|3312|3310.5|2462
1646665010000|2022-03-07 14:56:50|3311.5|3310.5|3314|3313|3314|3313|3311.5|3310|1300
1646665020000|2022-03-07 14:57:00|3313.5|3312.5|3315|3313.5|3315|3314|3313|3312.5|2910
1646665030000|2022-03-07 14:57:10|3314.5|3313|3314|3313|3315|3314|3314|3312.5|6164
1646665040000|2022-03-07 14:57:20|3313.5|3312.5|3313.5|3312.5|3313.5|3312.5|3313|3312.5|1747
1646665050000|2022-03-07 14:57:30|3313|3312|3311.5|3310|3313|3312|3311.5|3310|891
1646665060000|2022-03-07 14:57:40|3311|3309.5|3311|3310|3311|3310.5|3311|3309.5|1863
1646665070000|2022-03-07 14:57:50|3310.5|3309.5|3311.5|3310.5|3312|3311.5|3310.5|3309.5|8395
1646665080000|2022-03-07 14:58:00|3311|3310|3311.5|3310.5|3311.5|3310.5|3310.5|3309.5|4888
1646665090000|2022-03-07 14:58:10|3311|3310|3310.5|3310|3311|3310|3309.5|3308.5|5660
1646665100000|2022-03-07 14:58:20|3310|3309.5|3312|3311|3312|3311|3310|3309|6048
1646665110000|2022-03-07 14:58:30|3311.5|3310.5|3312|3311|3312.5|3311|3310|3309|2537
1646665120000|2022-03-07 14:58:40|3311.5|3310.5|3312|3310.5|3313|3312|3311.5|3310.5|2192
1646665130000|2022-03-07 14:58:50|3312.5|3311|3312.5|3311|3312.5|3311.5|3312|3311|97
1646665140000|2022-03-07 14:59:00|3312|3310.5|3311|3309.5|3312|3310.5|3310.5|3309.5|661
1646665150000|2022-03-07 14:59:10|3310.5|3310|3311|3310|3311|3310|3310.5|3310|0
1646665160000|2022-03-07 14:59:20|3310.5|3309.5|3310.5|3309.5|3311|3310|3310|3309|1265
1646665170000|2022-03-07 14:59:30|3311|3310|3311.5|3311|3311.5|3311|3311|3309.5|2330
1646665180000|2022-03-07 14:59:40|3312|3311.5|3313|3312|3313.5|3312.5|3312|3311.5|2185
1646665190000|2022-03-07 14:59:50|3313.5|3312.5|3313|3312|3313.5|3312.5|3312.5|3311|2237
1646665200000|2022-03-07 15:00:00|3312.5|3311.5|3310.5|3310|3312.5|3311.5|3310.5|3310|1114
1646665210000|2022-03-07 15:00:10||3309.5||3309||3310||3309|995
1646665220000|2022-03-07 15:00:20|3310|3309.5|3310.5|3310|3312.5|3311.5|3309.5|3308|4309
1646665230000|2022-03-07 15:00:30|3311|3310.5|3309|3308|3311.5|3311|3308.5|3307.5|5401
1646665240000|2022-03-07 15:00:40|3309.5|3308.5|3309|3308|3309.5|3308.5|3309|3308|136
1646665250000|2022-03-07 15:00:50|3310|3308.5|3308.5|3307|3310|3309|3308.5|3307|5113
1646665260000|2022-03-07 15:01:00|3309|3307.5|3308.5|3307.5|3309.5|3308|3308.5|3307|4805
1646665270000|2022-03-07 15:01:10|3308|3307|3308.5|3307|3309|3308.5|3308|3307|4562
1646665280000|2022-03-07 15:01:20|3308|3307.5|3307|3306|3308.5|3307.5|3307|3306|3040
1646665290000|2022-03-07 15:01:30|3306.5|3305|3303.5|3302|3306.5|3305|3303.5|3302|752
1646665300000|2022-03-07 15:01:40|3303|3302.5|3303.5|3302|3303.5|3302.5|3302.5|3301|360
1646665310000|2022-03-07 15:01:50|3303|3302.5|3302.5|3302|3303.5|3303|3302.5|3302|92
1646665320000|2022-03-07 15:02:00|3302|3301.5|3302|3301|3302.5|3301.5|3301.5|3300.5|2204
1646665330000|2022-03-07 15:02:10|3302.5|3300.5|3303|3301.5|3303|3302|3302|3300.5|2126
1646665340000|2022-03-07 15:02:20|3303.5|3302|3302.5|3301|3304.5|3303.5|3302.5|3301|2030
1646665350000|2022-03-07 15:02:30|3303|3301.5|3306|3305|3306|3305.5|3303|3301.5|2180
1646665360000|2022-03-07 15:02:40|3306.5|3305.5|3308|3306.5|3308|3307|3306.5|3305.5|2046
1646665370000|2022-03-07 15:02:50|3307.5|3307|3307|3306|3307.5|3307|3307|3306|2103
1646665380000|2022-03-07 15:03:00|3306.5|3305.5|3307|3306|3307|3306.5|3306.5|3305|3033
1646665390000|2022-03-07 15:03:10|3306.5|3305.5|3305|3304|3306.5|3305.5|3304.5|3304|5017
1646665400000|2022-03-07 15:03:20|3305.5|3304.5|3304|3302.5|3306|3305|3304|3302.5|925
1646665410000|2022-03-07 15:03:30|3304.5|3303|3303.5|3302.5|3304.5|3304|3303.5|3302.5|4288
1646665420000|2022-03-07 15:03:40|3303|3302|3302.5|3302|3303.5|3302|3302|3300.5|3463
1646665430000|2022-03-07 15:03:50|3303|3302.5|3301|3300|3303|3302.5|3301|3300|3472
1646665440000|2022-03-07 15:04:00|3301.5|3300.5|3302|3301|3302|3301.5|3301|3300|2366
1646665450000|2022-03-07 15:04:10|3301.5|3300.5|3301.5|3300.5|3302.5|3302|3301.5|3300.5|3888
1646665460000|2022-03-07 15:04:20|3302|3301|3302|3301.5|3303|3302|3301.5|3300.5|6401
1646665470000|2022-03-07 15:04:30|3301.5|3301|3300.5|3300|3301.5|3301|3300.5|3300|981
1646665480000|2022-03-07 15:04:40|3300|3299.5|3300|3298.5|3300.5|3300|3300|3298.5|2157
1646665490000|2022-03-07 15:04:50|3299.5|3299|3299|3298.5|3299.5|3299.5|3299|3298.5|5639
1646665500000|2022-03-07 15:05:00|3300|3298|3301|3300|3301|3300|3299|3297.5|8638
1646665510000|2022-03-07 15:05:10|3301.5|3300.5|3305|3304|3305.5|3304.5|3301.5|3300.5|6310
1646665520000|2022-03-07 15:05:20|3304.5|3304.5|3303.5|3302.5|3304.5|3304.5|3303.5|3302|4924
1646665530000|2022-03-07 15:05:30|3304|3303|3304.5|3304|3304.5|3304|3304|3303|1656
1646665540000|2022-03-07 15:05:40|3305.5|3304.5|3306.5|3305.5|3307|3305.5|3305|3304.5|1302
1646665550000|2022-03-07 15:05:50|3306||3306.5||3306.5||3306||634
1646665560000|2022-03-07 15:06:00|3306|3305|3304.5|3303.5|3306|3305|3304.5|3303|1340
1646665570000|2022-03-07 15:06:10||3303||3304||3304||3303|563
1646665580000|2022-03-07 15:06:20|3305|3304.5|3304|3302.5|3305|3304.5|3304|3302.5|4401
1646665590000|2022-03-07 15:06:30|3303.5|3302|3303|3302|3303.5|3302|3302.5|3301|981
1646665600000|2022-03-07 15:06:40|3303.5|3302.5|3303.5|3302|3304|3303.5|3303.5|3302|4536
1646665610000|2022-03-07 15:06:50|3303|3302.5|3303|3302|3303|3302.5|3303|3302|151
1646665620000|2022-03-07 15:07:00|3302.5|3301.5|3303.5|3303|3303.5|3303|3302.5|3301.5|5947
1646665630000|2022-03-07 15:07:10|3304|3303.5|3305|3304.5|3305|3304.5|3304|3303|1371
1646665640000|2022-03-07 15:07:20|3304.5|3304|3304|3303|3305|3304|3303|3302|2628
1646665650000|2022-03-07 15:07:30|3304.5|3303.5|3306|3305.5|3306|3305.5|3304|3303.5|5406
1646665660000|2022-03-07 15:07:40|3306.5|3305|3306.5|3305.5|3306.5|3305.5|3306.5|3305|258
1646665670000|2022-03-07 15:07:50|3307|3306|3307.5|3306.5|3308|3306.5|3306.5|3306|3968
1646665680000|2022-03-07 15:08:00|3308|3307|3308|3307.5|3308|3307.5|3307.5|3306.5|1438
1646665690000|2022-03-07 15:08:10|3308.5|3308|3309.5|3309|3309.5|3309|3308.5|3308|1630
1646665700000|2022-03-07 15:08:20|3310|3309.5|3312|3310.5|3312|3310.5|3310|3309|2034
1646665710000|2022-03-07 15:08:30|3311.5|3310|3313|3312|3313.5|3312.5|3311|3310|2815
1646665720000|2022-03-07 15:08:40|3312.5|3311.5|3311|3310|3312.5|3311.5|3311|3310|1146
1646665730000|2022-03-07 15:08:50|3310.5|3309.5|3309.5|3308|3311|3310|3309|3308|3362
1646665740000|2022-03-07 15:09:00|3309|3308.5|3308.5|3307.5|3309.5|3308.5|3308.5|3307.5|1520
1646665750000|2022-03-07 15:09:10||3308||3307.5||3308||3307.5|553
1646665760000|2022-03-07 15:09:20|3308|3307|3308|3307|3308|3307|3307|3306.5|1213
1646665770000|2022-03-07 15:09:30|3307.5|3306.5|3308|3307|3308|3307.5|3307.5|3306.5|1052
1646665780000|2022-03-07 15:09:40|3308.5|3306.5|3308.5|3307.5|3308.5|3308|3308.5|3306.5|5255
1646665790000|2022-03-07 15:09:50|3308|3307|3307.5|3306.5|3308|3307|3307.5|3306.5|634
1646665800000|2022-03-07 15:10:00|3308|3307|3308|3307|3308.5|3307|3306|3304.5|3203
1646665810000|2022-03-07 15:10:10||3307.5||3307.5||3307.5||3307|860
1646665820000|2022-03-07 15:10:20|3307.5|3307|3306|3304.5|3307.5|3307|3306|3304.5|2139
1646665830000|2022-03-07 15:10:30|3305.5|3305|3304.5|3303.5|3305.5|3305|3304.5|3303|648
1646665840000|2022-03-07 15:10:40|3304|3303|3304|3302.5|3304|3303|3304|3302.5|358
1646665850000|2022-03-07 15:10:50|3303.5|3302|3303.5|3302|3303.5|3303|3303|3302|2802
1646665860000|2022-03-07 15:11:00|3303|3302.5|3305|3304.5|3305.5|3304.5|3302.5|3302|3093
1646665870000|2022-03-07 15:11:10|3305.5|3305|3306|3305|3306.5|3306|3305.5|3304.5|4829
1646665880000|2022-03-07 15:11:20|3306.5|3305.5|3305|3304|3307.5|3306|3305|3304|3261
1646665890000|2022-03-07 15:11:30|3304.5|3303.5|3304|3303|3304.5|3303.5|3304|3302.5|815
1646665900000|2022-03-07 15:11:40||3302.5||3302.5||3303||3302.5|153
1646665910000|2022-03-07 15:11:50|3303.5|3303|3303.5|3302.5|3303.5|3303|3303|3302|2091
1646665920000|2022-03-07 15:12:00|3303|3302|3304|3303|3304|3303|3303|3302|823
1646665930000|2022-03-07 15:12:10|3303.5|3302.5|3303.5|3302|3304|3303.5|3303.5|3302|1895
1646665940000|2022-03-07 15:12:20|3303|3301.5|3303.5|3302|3305|3303.5|3302.5|3301.5|6317
1646665950000|2022-03-07 15:12:30|3303|3301.5|3302|3301|3303.5|3302.5|3302|3301|1474
1646665960000|2022-03-07 15:12:40|3302.5|3301.5|3302|3301|3302.5|3301.5|3302|3301|1297
1646665970000|2022-03-07 15:12:50|3301.5|3300.5|3299.5|3299|3302|3300.5|3299.5|3299|2259
1646665980000|2022-03-07 15:13:00|3300|3298.5|3299|3298|3300|3298.5|3299|3298|1162
1646665990000|2022-03-07 15:13:10|3299.5|3298.5|3300.5|3299.5|3301.5|3300.5|3299.5|3298.5|14976
1646666000000|2022-03-07 15:13:20|3301|3300|3301.5|3300.5|3301.5|3301|3300.5|3299.5|2240
1646666010000|2022-03-07 15:13:30|3300.5|3300|3301|3299.5|3301|3300|3300.5|3299.5|3905
1646666020000|2022-03-07 15:13:40|3300.5|3299|3299|3298|3300.5|3299|3299|3298|2784
1646666030000|2022-03-07 15:13:50|3299.5|3298.5|3299|3298|3299.5|3298.5|3299|3298|829
1646666040000|2022-03-07 15:14:00|3298.5|3297.5|3298.5|3297|3298.5|3297.5|3298|3297|3489
1646666050000|2022-03-07 15:14:10|3298|3297.5|3298|3297|3298.5|3297.5|3298|3297|1111
1646666060000|2022-03-07 15:14:20|3298.5|3297.5|3298|3297|3298.5|3298|3297.5|3297|4698
1646666070000|2022-03-07 15:14:30|3297|3296.5|3296|3294.5|3298|3297.5|3295.5|3294.5|2118
1646666080000|2022-03-07 15:14:40|3295|3294|3293.5|3292.5|3295.5|3294|3293.5|3292.5|2959
1646666090000|2022-03-07 15:14:50|3294|3293|3294|3292.5|3294.5|3293.5|3293.5|3292.5|930
1646666100000|2022-03-07 15:15:00|3294.5|3293|3295|3294|3295|3294.5|3294|3292.5|7485
1646666110000|2022-03-07 15:15:10|3296|3294.5|3296.5|3295.5|3297|3296.5|3296|3294|5196
1646666120000|2022-03-07 15:15:20|3297|3296|3295.5|3294|3297.5|3296.5|3295.5|3294|2204
1646666130000|2022-03-07 15:15:30|3296|3294.5|3296|3295|3296|3295|3295.5|3294|705
1646666140000|2022-03-07 15:15:40|3295.5|3294.5|3296|3295.5|3297|3295.5|3295|3294|2000
1646666150000|2022-03-07 15:15:50|3295.5|3295|3294|3292.5|3296|3295.5|3294|3292.5|1597
1646666160000|2022-03-07 15:16:00|3294.5|3293|3294|3293|3294.5|3293.5|3294|3292.5|905
1646666170000|2022-03-07 15:16:10|3293.5|3292.5|3293|3292|3294|3292.5|3293|3292|769
1646666180000|2022-03-07 15:16:20|3292.5||3293||3293||3292.5||96
1646666190000|2022-03-07 15:16:30|3292.5||3292.5||3292.5||3292.5||1777
1646666200000|2022-03-07 15:16:40|3293|3291.5|3293|3292|3293|3292|3293|3291|1878
1646666210000|2022-03-07 15:16:50|3292.5|3291.5|3292.5|3291|3292.5|3292|3292|3290.5|1096485
1646666220000|2022-03-07 15:17:00|3292|3290.5|3291.5|3290.5|3292|3291|3291.5|3290.5|115
1646666230000|2022-03-07 15:17:10|3291|3290|3290|3289|3291|3290|3289.5|3289|864
1646666240000|2022-03-07 15:17:20|3290.5|3289.5|3290.5|3289.5|3290.5|3289.5|3290|3289|2309
1646666250000|2022-03-07 15:17:30|3291|3290|3292.5|3291|3292.5|3292|3291|3290|2252
1646666260000|2022-03-07 15:17:40|3293|3291.5|3294|3293|3294|3293.5|3293|3291.5|2048
1646666270000|2022-03-07 15:17:50|3293.5|3292.5|3293|3292|3293.5|3292.5|3292.5|3291|2378
1646666280000|2022-03-07 15:18:00|3292.5|3291.5|3294|3293.5|3294|3293.5|3292|3291|2152
1646666290000|2022-03-07 15:18:10||3293||3293||3293||3293|1565
1646666300000|2022-03-07 15:18:20|3294.5|3293.5|3294|3293|3295.5|3294.5|3294|3293|2751
1646666310000|2022-03-07 15:18:30|3293.5|3292.5|3295|3294|3295|3294|3293.5|3292.5|680
1646666320000|2022-03-07 15:18:40|3294.5|3294.5|3293|3292|3295|3294.5|3293|3291.5|2835
1646666330000|2022-03-07 15:18:50|3293.5|3292.5|3292.5|3291.5|3293.5|3292.5|3292.5|3291|1431
1646666340000|2022-03-07 15:19:00|3292|3291|3292|3291|3292|3291.5|3292|3291|788
1646666350000|2022-03-07 15:19:10|3292.5|3291.5|3293.5|3292.5|3294|3293.5|3292.5|3291.5|4320
1646666360000|2022-03-07 15:19:20|3294|3293|3294|3293|3294|3293|3294|3293|1033
1646666370000|2022-03-07 15:19:30|3293.5|3292.5|3293|3292|3294|3293|3292.5|3291.5|1611
1646666380000|2022-03-07 15:19:40|3292.5|3291.5|3292|3291|3292.5|3292|3292|3291|594
1646666390000|2022-03-07 15:19:50|3291.5|3290.5|3290.5|3290|3291.5|3290.5|3290.5|3289|2497
1646666400000|2022-03-07 15:20:00|3290|3289.5|3290.5|3289.5|3290.5|3290|3290|3289|1224
1646666410000|2022-03-07 15:20:10|3291.5|3290|3291.5|3291|3292|3291|3291|3290|5494
1646666420000|2022-03-07 15:20:20|3292|3290.5|3293|3292|3293|3292|3292|3290|2334
1646666430000|2022-03-07 15:20:30|3293.5|3292.5|3292|3291|3293.5|3293|3291.5|3290.5|3238
1646666440000|2022-03-07 15:20:40||3290.5||3291||3291.5||3290.5|850
1646666450000|2022-03-07 15:20:50|3292.5|3291.5|3294|3293|3294|3293|3292|3291|6676
1646666460000|2022-03-07 15:21:00|3293.5|3292.5|3293.5|3293|3294|3293|3293.5|3292|1139
1646666470000|2022-03-07 15:21:10|3294|3292|3292.5|3291.5|3294|3293|3292.5|3291|1216
1646666480000|2022-03-07 15:21:20|3293|3292|3293|3292|3293|3292|3293|3292|96809
1646666490000|2022-03-07 15:21:30|3292.5|3291.5|3293.5|3292.5|3293.5|3292.5|3292.5|3291.5|2559
1646666500000|2022-03-07 15:21:40|3294|3292|3295|3294|3295|3294|3294|3292|1215
1646666510000|2022-03-07 15:21:50|3295.5|3294.5|3297.5|3296|3297.5|3296.5|3295.5|3294.5|868
1646666520000|2022-03-07 15:22:00|3297|3295.5|3296.5|3295.5|3297|3296|3296|3295.5|693
1646666530000|2022-03-07 15:22:10|3296|3296|3295.5|3295|3296|3296|3295.5|3295|493
1646666540000|2022-03-07 15:22:20|3296|3294.5|3296|3295|3296|3295|3295|3294|2508
1646666550000|2022-03-07 15:22:30|3295.5|3294.5|3296|3294.5|3296|3294.5|3295.5|3294.5|1161
1646666560000|2022-03-07 15:22:40|3295.5|3295|3296|3294.5|3296|3295|3295|3294.5|391
1646666570000|2022-03-07 15:22:50|3295.5|3294|3294.5|3293|3295.5|3294|3294.5|3293|1936
1646666580000|2022-03-07 15:23:00|3294|3293.5|3294.5|3293.5|3294.5|3293.5|3294|3293|1887
1646666590000|2022-03-07 15:23:10|3295|3294|3294|3293|3296|3294.5|3294|3293|1822
1646666600000|2022-03-07 15:23:20|3294.5|3294|3293.5|3292|3295|3294|3293|3292|5282
1646666610000|2022-03-07 15:23:30|3293|3291.5|3292.5|3292|3293.5|3292.5|3292|3291|3068
1646666620000|2022-03-07 15:23:40|3293|3292.5|3293.5|3293|3293.5|3293|3293|3292.5|5120
1646666630000|2022-03-07 15:23:50|3293|3292.5|3291.5|3290.5|3293|3292.5|3291.5|3290.5|1609
1646666640000|2022-03-07 15:24:00|3291|3290|3290.5|3289.5|3291.5|3290.5|3290.5|3289|917
1646666650000|2022-03-07 15:24:10|3290|3289|3287.5|3286|3290|3289|3287|3286|4310
1646666660000|2022-03-07 15:24:20|3287|3286.5|3286.5|3285.5|3287|3286.5|3285.5|3285|1243
1646666670000|2022-03-07 15:24:30|3286|3285|3286|3284.5|3286|3285|3286|3284|371
1646666680000|2022-03-07 15:24:40|3285.5|3284|3285.5|3284|3285.5|3285|3285|3283.5|426
1646666690000|2022-03-07 15:24:50|3285|3284.5|3285.5|3284|3285.5|3285|3285|3284|1330
1646666700000|2022-03-07 15:25:00|3285|3283.5|3284|3283.5|3285|3284|3283.5|3283|2044
1646666710000|2022-03-07 15:25:10|3285|3283|3285|3283|3285|3284|3284|3283|4197
1646666720000|2022-03-07 15:25:20|3284.5|3283.5|3284.5|3284|3285|3284|3284.5|3283|557
1646666730000|2022-03-07 15:25:30|3284|3283.5|3283.5|3282.5|3284|3283.5|3283.5|3282|1604
1646666740000|2022-03-07 15:25:40|3284|3283|3283.5|3283|3284|3283|3283.5|3282|1383
1646666750000|2022-03-07 15:25:50|3284|3283.5|3285.5|3284.5|3285.5|3285|3283.5|3283|4225
1646666760000|2022-03-07 15:26:00|3285|3284|3288|3286.5|3288|3286.5|3284.5|3283.5|5174
1646666770000|2022-03-07 15:26:10||3287||3287.5||3287.5||3287|1007
1646666780000|2022-03-07 15:26:20|3288.5|3287|3288.5|3287|3288.5|3288|3287.5|3286.5|2145
1646666790000|2022-03-07 15:26:30|3288|3286.5|3285.5|3284.5|3288|3287|3285.5|3284|1723
1646666800000|2022-03-07 15:26:40|3286|3285|3286.5|3285|3287|3286|3286|3285|4063
1646666810000|2022-03-07 15:26:50|3286|3284.5|3286|3285|3286.5|3285|3285.5|3284.5|1763
1646666820000|2022-03-07 15:27:00|3286.5|3284.5|3285.5|3284.5|3286.5|3285|3285.5|3284.5|2172
1646666830000|2022-03-07 15:27:10|3286|3285|3287|3286.5|3287|3286.5|3286|3285|1323
1646666840000|2022-03-07 15:27:20|3288|3287|3289.5|3288.5|3289.5|3288.5|3287.5|3287|1203
1646666850000|2022-03-07 15:27:30|3290.5|3289|3290.5|3289.5|3291|3289.5|3289.5|3288.5|744
1646666860000|2022-03-07 15:27:40|3290|3289|3287.5|3286.5|3290.5|3289.5|3287.5|3286.5|1176
1646666870000|2022-03-07 15:27:50|3287|3286|3286.5|3285.5|3287|3286|3286.5|3285|1777
1646666880000|2022-03-07 15:28:00|3287|3286|3287.5|3286.5|3288|3287|3286|3285|5917
1646666890000|2022-03-07 15:28:10|3288|3287|3290|3289|3290|3289|3288|3287|1472
1646666900000|2022-03-07 15:28:20|3289.5|3288.5|3288|3286.5|3289.5|3288.5|3287.5|3286|1369
1646666910000|2022-03-07 15:28:30|3287.5|3287|3286.5|3285.5|3287.5|3287|3285.5|3284.5|1438
1646666920000|2022-03-07 15:28:40|3287|3286|3285.5|3284|3287|3286.5|3285.5|3284|3897
1646666930000|2022-03-07 15:28:50||3284.5||3284||3284.5||3284|387
1646666940000|2022-03-07 15:29:00|3284.5|3284.5|3285|3284.5|3285.5|3284.5|3284.5|3284|827
1646666950000|2022-03-07 15:29:10|3284|3284|3284.5|3283.5|3285|3284|3284|3283.5|2173
1646666960000|2022-03-07 15:29:20|3284|3283|3285.5|3284.5|3285.5|3284.5|3283.5|3282|5323
1646666970000|2022-03-07 15:29:30|3285|3284|3284.5|3284|3285|3284.5|3284.5|3284|1329
1646666980000|2022-03-07 15:29:40|3284|3283.5|3283.5|3282|3284|3283.5|3283.5|3282|1167
1646666990000|2022-03-07 15:29:50|3284|3282.5|3284|3283.5|3284.5|3284|3284|3282|5120
1646667000000|2022-03-07 15:30:00|3284.5|3284|3285.5|3285|3285.5|3285|3284.5|3284|2440
1646667010000|2022-03-07 15:30:10|3286.5|3285.5|3289|3288|3289|3288|3286|3285.5|1939
1646667020000|2022-03-07 15:30:20|3289.5|3288.5|3289.5|3288.5|3289.5|3288.5|3289.5|3288|2218
1646667030000|2022-03-07 15:30:30|3290|3289|3292|3291|3292|3291|3289.5|3289|2486
1646667040000|2022-03-07 15:30:40|3292.5|3291.5|3293|3292.5|3294|3292.5|3292.5|3291.5|2911
1646667050000|2022-03-07 15:30:50|3293.5|3292|3289.5|3288.5|3293.5|3292|3289.5|3288.5|3603
1646667060000|2022-03-07 15:31:00|3290|3289|3290|3288.5|3290|3289.5|3289.5|3288.5|1797
1646667070000|2022-03-07 15:31:10|3289.5|3288|3288|3287|3289.5|3288|3288|3287|721
1646667080000|2022-03-07 15:31:20|3287.5|3286.5|3285.5|3284.5|3287.5|3286.5|3285.5|3284|2433
1646667090000|2022-03-07 15:31:30|3286|3285|3285|3284.5|3286.5|3285.5|3285|3283.5|2028
1646667100000|2022-03-07 15:31:40|3285.5|3285.5|3286.5|3285.5|3286.5|3285.5|3285.5|3285.5|1013
1646667110000|2022-03-07 15:31:50|3286|3286|3286.5|3285.5|3286.5|3286|3286|3285.5|1746
1646667120000|2022-03-07 15:32:00|3287.5|3286|3286|3285|3287.5|3286|3286|3285|2751
1646667130000|2022-03-07 15:32:10|||||||||181
1646667140000|2022-03-07 15:32:20|3285.5|3284.5|3286|3285|3286|3285|3285|3284.5|921
1646667150000|2022-03-07 15:32:30|3285.5|3284.5|3286|3285.5|3286|3285.5|3285.5|3284.5|454
1646667160000|2022-03-07 15:32:40|3286.5|3286|3287.5|3286|3287.5|3286.5|3286.5|3286|965
1646667170000|2022-03-07 15:32:50|3287|3285.5|3286.5|3285.5|3287|3286|3286.5|3285.5|1491
1646667180000|2022-03-07 15:33:00|3287|3286|3291|3290.5|3291|3290.5|3287|3286|9894
1646667190000|2022-03-07 15:33:10|3291.5|3290|3294|3292.5|3294|3292.5|3291.5|3290|929
1646667200000|2022-03-07 15:33:20|3294.5|3293|3295|3294.5|3296|3294.5|3294|3293|3031
1646667210000|2022-03-07 15:33:30|3296|3295|3297.5|3297|3298.5|3297.5|3296|3295|3015
1646667220000|2022-03-07 15:33:40|3298|3296.5|3295.5|3294|3298|3297|3294|3293|3174
1646667230000|2022-03-07 15:33:50|3295|3293.5|3292.5|3291.5|3295|3293.5|3292.5|3291.5|1931
1646667240000|2022-03-07 15:34:00|3293|3291|3292|3290.5|3293|3291|3291.5|3290|209
1646667250000|2022-03-07 15:34:10|3291|3290|3291|3289.5|3292|3290|3290.5|3289.5|676
1646667260000|2022-03-07 15:34:20|3290.5|3289|3291|3290|3291|3290|3290.5|3289|1143
1646667270000|2022-03-07 15:34:30|3290.5|3289.5|3289|3288|3290.5|3289.5|3289|3288|849
1646667280000|2022-03-07 15:34:40|3289.5|3288.5|3290|3289|3290.5|3289.5|3288.5|3287.5|3620
1646667290000|2022-03-07 15:34:50|3290.5|3289.5|3292.5|3291|3292.5|3291.5|3290.5|3289.5|2089
1646667300000|2022-03-07 15:35:00|3293|3291.5|3294|3293|3294.5|3293.5|3292.5|3291.5|4636
1646667310000|2022-03-07 15:35:10|3294.5|3293.5|3294.5|3293.5|3295|3294.5|3294|3292.5|5730
1646667320000|2022-03-07 15:35:20|3295|3294|3294|3293|3295.5|3294.5|3293.5|3293|2044
1646667330000|2022-03-07 15:35:30|3293.5|3292.5|3293.5|3292.5|3294|3292.5|3293|3292|569
1646667340000|2022-03-07 15:35:40|3294|3293|3294.5|3293.5|3295|3294|3294|3292.5|1167
1646667350000|2022-03-07 15:35:50||3293||3293.5||3293.5||3293|734
1646667360000|2022-03-07 15:36:00|3294|3293|3293.5|3292.5|3294|3293|3293.5|3292.5|696
1646667370000|2022-03-07 15:36:10|3294|3293|3294.5|3294|3294.5|3294|3293.5|3292.5|1715
1646667380000|2022-03-07 15:36:20|3295|3294.5|3297|3296|3297|3296|3295|3294.5|3200
1646667390000|2022-03-07 15:36:30|3296.5|3295.5|3295.5|3294|3296.5|3296|3295|3294|4635
1646667400000|2022-03-07 15:36:40|3296|3294.5|3297|3296|3297|3296|3295.5|3294|3830
1646667410000|2022-03-07 15:36:50|3297.5|3296.5|3298|3297|3298|3297|3297|3296.5|1393
1646667420000|2022-03-07 15:37:00|3297.5|3296.5|3295.5|3294|3298|3296.5|3295.5|3294|2251
1646667430000|2022-03-07 15:37:10|3295|3293.5|3296|3294.5|3296|3294.5|3295|3293.5|4126
1646667440000|2022-03-07 15:37:20|3295.5|3295|3297|3296|3297.5|3296.5|3295.5|3294.5|6186
1646667450000|2022-03-07 15:37:30|3296.5|3296.5|3295.5|3294.5|3297|3296.5|3295.5|3294.5|3602
1646667460000|2022-03-07 15:37:40|3296|3295|3297|3296|3297|3296|3296|3295|800
1646667470000|2022-03-07 15:37:50|3297.5|3296.5|3297.5|3296.5|3298.5|3297.5|3297|3296.5|3952
1646667480000|2022-03-07 15:38:00|3298|3297|3298|3296.5|3299|3297.5|3297.5|3296.5|1874
1646667490000|2022-03-07 15:38:10|3298.5|3297|3299|3298|3299|3298|3298.5|3297|113
1646667500000|2022-03-07 15:38:20|3298.5|3297.5|3298.5|3297.5|3298.5|3297.5|3298.5|3297.5|664
1646667510000|2022-03-07 15:38:30|3299||3299||3299||3298.5||29
1646667520000|2022-03-07 15:38:40|3298.5|3298|3299|3297.5|3299|3298|3298.5|3297.5|144
1646667530000|2022-03-07 15:38:50|3298.5|3297|3297|3296.5|3298.5|3297|3296.5|3296|6317
1646667540000|2022-03-07 15:39:00|3297.5|3297|3297.5|3296.5|3298|3297|3296.5|3295.5|3479
1646667550000|2022-03-07 15:39:10|3297|3296|3298|3297|3298.5|3298|3296.5|3296|1873
1646667560000|2022-03-07 15:39:20|3298.5|3297.5|3298|3297|3298.5|3298|3297.5|3297|3257
1646667570000|2022-03-07 15:39:30|3297.5|3296.5|3297|3296|3297.5|3296.5|3297|3296|1910
1646667580000|2022-03-07 15:39:40|3296.5|3296.5|3296.5|3295.5|3297.5|3296.5|3296.5|3295.5|976
1646667590000|2022-03-07 15:39:50|3296|3295|3295|3294|3296.5|3295|3295|3294|2404
1646667600000|2022-03-07 15:40:00|3294.5|3293.5|3297.5|3296.5|3297.5|3297|3294.5|3293.5|7475
1646667610000|2022-03-07 15:40:10|3298|3297|3299.5|3298.5|3299.5|3298.5|3298|3297|1310
1646667620000|2022-03-07 15:40:20|3300|3299|3300.5|3299|3301|3300|3300|3299|1640
1646667630000|2022-03-07 15:40:30|3300|3299.5|3299.5|3299|3300|3300|3299|3298|11463
1646667640000|2022-03-07 15:40:40|3300|3299.5|3303|3302|3303|3302|3300|3299.5|4411
1646667650000|2022-03-07 15:40:50|3303.5|3302.5|3303|3302.5|3304|3303|3303|3302|2282
1646667660000|2022-03-07 15:41:00|3302.5|3302|3302|3301.5|3302.5|3302|3302|3301|959
1646667670000|2022-03-07 15:41:10|3301.5|3301|3302|3301|3302|3301|3301.5|3300.5|878
1646667680000|2022-03-07 15:41:20|3301.5|3301.5|3300.5|3300|3301.5|3301.5|3300.5|3299.5|6215
1646667690000|2022-03-07 15:41:30|3301.5|3300.5|3300.5|3300|3301.5|3300.5|3300.5|3299.5|3613
1646667700000|2022-03-07 15:41:40|3301|3300.5|3301|3300.5|3301|3300.5|3300.5|3300|2903
1646667710000|2022-03-07 15:41:50|3300.5|3300|3301|3300|3301.5|3300.5|3300.5|3299.5|10402
1646667720000|2022-03-07 15:42:00|3301.5|3300.5|3301.5|3300.5|3301.5|3300.5|3301.5|3300|4879
1646667730000|2022-03-07 15:42:10|3302|3301|3302|3301|3302|3301|3301.5|3300.5|1395
1646667740000|2022-03-07 15:42:20|3302.5|3301.5|3302|3301|3302.5|3301.5|3300.5|3300|4232
1646667750000|2022-03-07 15:42:30|3301.5|3300.5|3301.5|3300.5|3301.5|3301|3301.5|3300.5|404
1646667760000|2022-03-07 15:42:40|3302.5|3301|3302.5|3301.5|3302.5|3301.5|3302|3301|335
1646667770000|2022-03-07 15:42:50|3303|3302|3302|3301.5|3303|3302|3302|3301.5|1592
1646667780000|2022-03-07 15:43:00|3302.5|3301|3301|3300|3302.5|3301.5|3300.5|3300|6231
1646667790000|2022-03-07 15:43:10|3300.5|3300.5|3301.5|3300.5|3301.5|3300.5|3300.5|3300|7383
1646667800000|2022-03-07 15:43:20|3301|3300|3302|3300.5|3302|3301.5|3301|3300|2509
1646667810000|2022-03-07 15:43:30|3301.5|3301|3303|3302.5|3303.5|3302.5|3301.5|3301|531
1646667820000|2022-03-07 15:43:40|3303.5|3303|3305.5|3304.5|3305.5|3304.5|3303.5|3303|1417
1646667830000|2022-03-07 15:43:50|3306|3305|3306.5|3305.5|3307|3305.5|3305.5|3304.5|2307
1646667840000|2022-03-07 15:44:00|3306|3305|3306|3305|3306.5|3305.5|3306|3305|50088
1646667850000|2022-03-07 15:44:10|3306.5|3305.5|3306.5|3306|3307|3306|3306|3305.5|4592
1646667860000|2022-03-07 15:44:20|3307|3306.5|3307|3306|3309|3308|3306.5|3306|4974
1646667870000|2022-03-07 15:44:30|3306.5|3305.5|3307|3305.5|3307|3306.5|3306.5|3305.5|2202
1646667880000|2022-03-07 15:44:40|3306.5|3306|3307.5|3306.5|3307.5|3306.5|3306|3305|1113
1646667890000|2022-03-07 15:44:50|3308|3307|3308|3307.5|3308.5|3307.5|3307.5|3307|4030
1646667900000|2022-03-07 15:45:00|3307|3307|3308|3307|3308|3307|3307|3305.5|3358
1646667910000|2022-03-07 15:45:10|3307.5|3306|3309|3308.5|3309|3308.5|3307|3306|6642
1646667920000|2022-03-07 15:45:20|3309.5|3309|3310|3309.5|3310.5|3309.5|3309|3308|4976
1646667930000|2022-03-07 15:45:30|3310.5|3309|3309|3308|3310.5|3309.5|3309|3308|1865
1646667940000|2022-03-07 15:45:40|3308|3307.5|3308.5|3307.5|3309|3308|3308|3307.5|1587
1646667950000|2022-03-07 15:45:50|3309|3308|3309|3308|3309.5|3309|3309|3307.5|3365
1646667960000|2022-03-07 15:46:00|3309.5|3308.5|3311|3310|3311|3310.5|3309.5|3308|2308
1646667970000|2022-03-07 15:46:10|3310.5|3310.5|3310.5|3310|3312|3311.5|3310.5|3310|5100
1646667980000|2022-03-07 15:46:20|3311|3309.5|3311|3310|3311.5|3310|3311|3309.5|200
1646667990000|2022-03-07 15:46:30|3310|3309.5|3310.5|3309.5|3311|3310|3310|3309.5|2412
1646668000000|2022-03-07 15:46:40|3310|3309|3311|3310|3311|3310|3309.5|3309|4632
1646668010000|2022-03-07 15:46:50|3310.5|3310.5|3311|3310|3311|3310.5|3310.5|3309|3179
1646668020000|2022-03-07 15:47:00|3310.5|3310.5|3309.5|3308.5|3310.5|3310.5|3309|3308|7984
1646668030000|2022-03-07 15:47:10|3310|3309|3308.5|3307.5|3310|3309|3308.5|3307.5|1420
1646668040000|2022-03-07 15:47:20|3308|3307|3308.5|3307.5|3308.5|3307.5|3308|3307|755
1646668050000|2022-03-07 15:47:30|3308|3308|3308|3306.5|3308|3308|3308|3306.5|1812
1646668060000|2022-03-07 15:47:40||3307||3307||3307||3306.5|820
1646668070000|2022-03-07 15:47:50|3308.5|3307.5|3309.5|3308.5|3309.5|3308.5|3308.5|3307|5375
1646668080000|2022-03-07 15:48:00|3310|3309|3309|3308|3310|3309.5|3309|3307.5|9252
1646668090000|2022-03-07 15:48:10|3309.5|3308.5|3309.5|3308.5|3310|3309.5|3309|3308|7202
1646668100000|2022-03-07 15:48:20|3310|3309|3310|3309.5|3310.5|3310|3309.5|3309|6038
1646668110000|2022-03-07 15:48:30||3309||3309||3309||3309|226
1646668120000|2022-03-07 15:48:40|3309|3309.5|3309.5|3309|3309.5|3309.5|3309|3308.5|2137
1646668130000|2022-03-07 15:48:50|3309|3308.5|3309.5|3308.5|3310|3309|3309|3308.5|5247
1646668140000|2022-03-07 15:49:00|3310|3309|3311|3310|3311|3310|3309.5|3308.5|4942
1646668150000|2022-03-07 15:49:10|3311.5|3310.5|3311.5|3311|3311.5|3311|3311|3310.5|983
1646668160000|2022-03-07 15:49:20|3312|3311.5|3314|3312.5|3314.5|3312.5|3312|3311|1299
1646668170000|2022-03-07 15:49:30|3313.5|3312|3312.5|3312|3314|3312.5|3312.5|3312|811
1646668180000|2022-03-07 15:49:40|3312|3311.5|3313|3312|3313|3312|3312|3311.5|3330
1646668190000|2022-03-07 15:49:50||3312.5||3312||3312.5||3312|917
1646668200000|2022-03-07 15:50:00|3312.5|3311.5|3313.5|3312.5|3313.5|3313|3311.5|3311|5768
1646668210000|2022-03-07 15:50:10|3314|3313|3316|3315|3317.5|3316.5|3313.5|3312.5|3776
1646668220000|2022-03-07 15:50:20|3316.5|3315.5|3317.5|3316.5|3317.5|3316.5|3316|3315|1789
1646668230000|2022-03-07 15:50:30|3317|3316|3318.5|3318|3318.5|3318|3317|3316|836
1646668240000|2022-03-07 15:50:40|3319|3318.5|3321.5|3320.5|3322|3321|3318.5|3318|2500
1646668250000|2022-03-07 15:50:50|3321|3320|3320|3319|3321|3320|3320|3318.5|7263
1646668260000|2022-03-07 15:51:00|3320.5|3319.5|3320.5|3319.5|3320.5|3319.5|3320.5|3319|705
1646668270000|2022-03-07 15:51:10|3320|3320|3316.5|3315.5|3320|3320|3316.5|3315.5|6539
1646668280000|2022-03-07 15:51:20|3316|3315|3316|3315|3316|3316|3316|3315|3851
1646668290000|2022-03-07 15:51:30|3316.5|3314.5|3316.5|3316|3317.5|3316.5|3316|3314.5|5747
1646668300000|2022-03-07 15:51:40|3317|3316.5|3317.5|3317|3318|3317|3316.5|3316.5|6373
1646668310000|2022-03-07 15:51:50|3318|3317.5|3318|3317|3320|3319|3317.5|3317|12685
1646668320000|2022-03-07 15:52:00|3318.5|3317.5|3321|3320|3321.5|3320.5|3318|3317.5|12611
1646668330000|2022-03-07 15:52:10|3321.5|3320.5|3322.5|3321.5|3322.5|3321.5|3321|3320|2585
1646668340000|2022-03-07 15:52:20|3323|3322|3323.5|3322.5|3323.5|3322.5|3323|3322|609
1646668350000|2022-03-07 15:52:30|3323|3322|3323|3322.5|3323.5|3322.5|3323|3321.5|1541
1646668360000|2022-03-07 15:52:40|3322.5|3322|3322|3321|3322.5|3322|3322|3321|2449
1646668370000|2022-03-07 15:52:50|3321.5|3320.5|3319|3318|3321.5|3320.5|3319|3317.5|3755
1646668380000|2022-03-07 15:53:00|3318.5|3318.5|3319.5|3319|3320|3319|3318|3316.5|8663
1646668390000|2022-03-07 15:53:10|3320|3319.5|3320.5|3319.5|3321|3320.5|3320|3319.5|4191
1646668400000|2022-03-07 15:53:20||3320||3319.5||3320||3319.5|1464
1646668410000|2022-03-07 15:53:30|3321|3320|3321.5|3321|3322|3321|3320.5|3320|5735
1646668420000|2022-03-07 15:53:40|3322|3320.5|3322.5|3322|3322.5|3322|3321.5|3320.5|7225
1646668430000|2022-03-07 15:53:50|3323|3322.5|3323|3322|3323|3322.5|3323|3322|1404
1646668440000|2022-03-07 15:54:00|3322.5|3321|3322.5|3322|3322.5|3322|3321.5|3320.5|4101
1646668450000|2022-03-07 15:54:10|3322|3321.5|3320.5|3320|3322|3322|3320.5|3319.5|4385
1646668460000|2022-03-07 15:54:20|3321|3320.5|3320.5|3319.5|3321|3320.5|3320|3319|2975
1646668470000|2022-03-07 15:54:30|3320|3320|3319|3318.5|3320.5|3320|3319|3317.5|4054
1646668480000|2022-03-07 15:54:40|3319.5|3318|3319.5|3318.5|3319.5|3319|3319.5|3318|9075
1646668490000|2022-03-07 15:54:50|3319|3318|3319.5|3318.5|3319.5|3319|3319|3318|4257
1646668500000|2022-03-07 15:55:00|3320|3319|3320|3319|3320.5|3319.5|3320|3319|2088
1646668510000|2022-03-07 15:55:10|3320.5|3319.5|3320|3318.5|3320.5|3319.5|3320|3318.5|3503
1646668520000|2022-03-07 15:55:20|3319.5|3319|3318|3317|3319.5|3319|3317|3316|4582
1646668530000|2022-03-07 15:55:30|3317.5|3316.5|3317.5|3316.5|3317.5|3317.5|3317.5|3316.5|5119
1646668540000|2022-03-07 15:55:40|3317|3316|3317.5|3316.5|3317.5|3317|3317|3315.5|2912
1646668550000|2022-03-07 15:55:50|3318|3317|3317.5|3317|3318|3317.5|3317.5|3317|3001
1646668560000|2022-03-07 15:56:00|3318|3317.5|3316.5|3315|3318|3317.5|3316|3315|3257
1646668570000|2022-03-07 15:56:10|3315.5|3315.5|3316|3315|3316.5|3316|3315.5|3315|1296
1646668580000|2022-03-07 15:56:20|3315.5|3314.5|3316|3315|3316|3315|3315|3314.5|2776
1646668590000|2022-03-07 15:56:30|3316.5|3315.5|3316|3315.5|3316.5|3315.5|3316|3315.5|923
1646668600000|2022-03-07 15:56:40|3316.5|3316|3317|3316|3317.5|3317|3316|3315.5|5382
1646668610000|2022-03-07 15:56:50||3316.5||3316||3316.5||3315.5|4487
1646668620000|2022-03-07 15:57:00|3316|3316.5|3316.5|3315.5|3317|3316.5|3316|3315.5|2974
1646668630000|2022-03-07 15:57:10||3316||3316||3316||3316|818
1646668640000|2022-03-07 15:57:20|3316|3315.5|3315|3313.5|3316|3316|3315|3313.5|5399
1646668650000|2022-03-07 15:57:30|3314.5|3314|3316.5|3315.5|3316.5|3315.5|3314.5|3314|2576
1646668660000|2022-03-07 15:57:40|3316|3316|3316.5|3315.5|3316.5|3316|3316|3314.5|1341
1646668670000|2022-03-07 15:57:50|3315.5|3316|3316|3315|3316|3316|3315.5|3314.5|3751
1646668680000|2022-03-07 15:58:00|3315.5|3314|3316|3315|3316|3315|3315.5|3314|1051
1646668690000|2022-03-07 15:58:10|3316.5|3315.5|3317.5|3317|3317.5|3317|3316.5|3315.5|2717
1646668700000|2022-03-07 15:58:20|3318|3318|3320|3319|3321.5|3320.5|3318|3317|8598
1646668710000|2022-03-07 15:58:30|3320.5|3319.5|3321.5|3321|3322|3321|3320.5|3319.5|3676
1646668720000|2022-03-07 15:58:40|3322|3321.5|3325.5|3324.5|3326|3324.5|3322|3321|873
1646668730000|2022-03-07 15:58:50|3326|3325|3326|3325|3326.5|3325|3326|3324.5|30
1646668740000|2022-03-07 15:59:00|3325.5|3324.5|3326|3325|3326|3325|3324.5|3323.5|3697
1646668750000|2022-03-07 15:59:10|3326.5|3325.5|3327|3326|3327|3326|3326.5|3325.5|964
1646668760000|2022-03-07 15:59:20|3327.5|3326.5|3326|3324.5|3327.5|3326.5|3325|3324.5|1482
1646668770000|2022-03-07 15:59:30|3325.5|3323.5|3324.5|3323.5|3325.5|3324|3324.5|3323.5|3241
1646668780000|2022-03-07 15:59:40|3324|3323|3324|3323|3324|3323.5|3323|3321.5|4437
1646668790000|2022-03-07 15:59:50|3323.5|3322.5|3322.5|3321.5|3323.5|3322.5|3322.5|3321.5|1403
1646668800000|2022-03-07 16:00:00|3322|3321|3322.5|3321.5|3323|3322|3321|3319.5|5015
1646668810000|2022-03-07 16:00:10|3321.5|3321|3322.5|3321.5|3322.5|3321.5|3321|3319.5|1152
1646668820000|2022-03-07 16:00:20|3323|3322|3323|3322|3324|3323.5|3323|3322|3896
1646668830000|2022-03-07 16:00:30|3324|3322.5|3323.5|3322.5|3324|3322.5|3323.5|3322|478
1646668840000|2022-03-07 16:00:40|3324|3323|3327.5|3326.5|3327.5|3326.5|3324|3322.5|963
1646668850000|2022-03-07 16:00:50|3327|3326|3327.5|3327|3328|3327.5|3327|3326|126
1646668860000|2022-03-07 16:01:00|3328|3327.5|3327.5|3326|3328|3327.5|3327.5|3326|0
1646668870000|2022-03-07 16:01:10|3327|3325.5|3326|3325|3327|3325.5|3326|3325|689
1646668880000|2022-03-07 16:01:20|3325.5|3325.5|3324.5|3323.5|3326|3325.5|3324.5|3323.5|2880
1646668890000|2022-03-07 16:01:30|3325|3324|3325|3324.5|3325|3324.5|3324|3323|2345
1646668900000|2022-03-07 16:01:40|3325.5|3324|3325.5|3324.5|3325.5|3324.5|3325|3324|2059
1646668910000|2022-03-07 16:01:50|3326|3325|3328.5|3327.5|3328.5|3327.5|3326|3325|2336
1646668920000|2022-03-07 16:02:00|3328|3328|3329|3328|3330|3329|3328|3327.5|5063
1646668930000|2022-03-07 16:02:10|3328.5|3327.5|3330|3328.5|3330|3329|3328|3327.5|837
1646668940000|2022-03-07 16:02:20|3331|3329|3330.5|3328.5|3331|3330|3329.5|3328.5|3483
1646668950000|2022-03-07 16:02:30|3330|3329|3330.5|3329.5|3330.5|3329.5|3329.5|3329|540
1646668960000|2022-03-07 16:02:40|3331|3330|3331|3330|3331|3330|3330|3328.5|2222
1646668970000|2022-03-07 16:02:50|3330.5|3329.5|3329|3328|3331|3329.5|3329|3328|4008
1646668980000|2022-03-07 16:03:00|3329.5|3328.5|3330.5|3329.5|3330.5|3329.5|3329|3328.5|2837
1646668990000|2022-03-07 16:03:10|3330|3329|3330|3329|3330.5|3330|3330|3329|2467
1646669000000|2022-03-07 16:03:20|3330.5|3329.5|3332|3331|3332|3331.5|3330.5|3329.5|3561
1646669010000|2022-03-07 16:03:30|3332.5|3331.5|3333.5|3332.5|3333.5|3332.5|3332.5|3331.5|1099
1646669020000|2022-03-07 16:03:40|3333|3332|3333.5|3332|3333.5|3332.5|3332|3331.5|5443
1646669030000|2022-03-07 16:03:50|3333|3332.5|3332|3331|3333.5|3333|3332|3331|6445
1646669040000|2022-03-07 16:04:00|3332.5|3331.5|3332.5|3331|3332.5|3331.5|3331.5|3331|1586
1646669050000|2022-03-07 16:04:10|3332|3331.5|3329.5|3329|3332|3331.5|3329.5|3328.5|730
1646669060000|2022-03-07 16:04:20|3330.5|3329.5|3331.5|3330.5|3331.5|3330.5|3330|3329|2939
1646669070000|2022-03-07 16:04:30|3331|3330|3331|3330|3331|3330.5|3330.5|3330|852
1646669080000|2022-03-07 16:04:40|3330|3330.5|3330|3329|3330|3330.5|3330|3328.5|1104
1646669090000|2022-03-07 16:04:50|3329.5|3328.5|3329.5|3328.5|3329.5|3329|3329|3327.5|3911
1646669100000|2022-03-07 16:05:00|3330|3329|3330|3329.5|3330.5|3330|3330|3329|3639
1646669110000|2022-03-07 16:05:10|3330.5|3329|3329.5|3329|3330.5|3329|3329.5|3329|1986
1646669120000|2022-03-07 16:05:20|3329|3328.5|3328.5|3327.5|3329|3328.5|3328|3326.5|4070
1646669130000|2022-03-07 16:05:30|3329|3328|3329|3328.5|3329|3328.5|3328.5|3327.5|1695
1646669140000|2022-03-07 16:05:40|3329.5|3328|3330|3329.5|3330|3329.5|3329|3328|2864
1646669150000|2022-03-07 16:05:50|3330.5|3330|3330.5|3330|3331|3330.5|3330|3329.5|2548
1646669160000|2022-03-07 16:06:00|3331|3330.5|3331|3330|3331|3330.5|3330.5|3330|1269
1646669170000|2022-03-07 16:06:10|3330.5|3329.5|3330|3329|3330.5|3329.5|3330|3329|885
1646669180000|2022-03-07 16:06:20|3329.5|3328.5|3329|3328|3329.5|3328.5|3329|3328|1441
1646669190000|2022-03-07 16:06:30|3328.5|3327.5|3325.5|3324.5|3328.5|3327.5|3325.5|3324.5|1754
1646669200000|2022-03-07 16:06:40|3325|3324|3325.5|3324.5|3325.5|3324.5|3324.5|3323|9262
1646669210000|2022-03-07 16:06:50|3326|3325|3327.5|3326|3328.5|3327.5|3326|3325|2399
1646669220000|2022-03-07 16:07:00||3326.5||3326.5||3326.5||3326.5|0
1646669230000|2022-03-07 16:07:10|||||||||11
1646669240000|2022-03-07 16:07:20|3327|3326|3327|3325.5|3327|3326|3326.5|3325|2015
1646669250000|2022-03-07 16:07:30|3326.5|3326|3330|3328.5|3330|3328.5|3326.5|3326|1207
1646669260000|2022-03-07 16:07:40|3329.5|3328|3329|3328|3329.5|3328|3328.5|3327.5|285
1646669270000|2022-03-07 16:07:50|3328.5|3327.5|3329|3328|3329|3328|3328|3327|2438
1646669280000|2022-03-07 16:08:00|3329.5|3328.5|3330.5|3329.5|3330.5|3330|3329.5|3328.5|3589
1646669290000|2022-03-07 16:08:10|3330|3329|3331|3329.5|3332|3331|3330|3329|1913
1646669300000|2022-03-07 16:08:20|3330.5|3330|3330|3329|3330.5|3330|3329.5|3328.5|1393
1646669310000|2022-03-07 16:08:30|3330.5|3329.5|3330|3329|3330.5|3330|3329.5|3329|2338
1646669320000|2022-03-07 16:08:40|3329|3328.5|3331|3330.5|3331|3330.5|3329|3328.5|3443
1646669330000|2022-03-07 16:08:50|3332|3330|3331.5|3330.5|3333|3331.5|3331|3330|3621
1646669340000|2022-03-07 16:09:00|3330.5|3330|3330|3329|3331|3330.5|3330|3329|1628
1646669350000|2022-03-07 16:09:10|3330.5|3329.5|3329.5|3329|3331|3330|3329.5|3329|2490
1646669360000|2022-03-07 16:09:20|3330|3328.5|3330|3328.5|3330|3328.5|3330|3328.5|808
1646669370000|2022-03-07 16:09:30|3329.5|3329|3328.5|3327.5|3329.5|3329|3328.5|3327|1015
1646669380000|2022-03-07 16:09:40|3328|3328|3329.5|3328.5|3329.5|3329|3328|3327|5067
1646669390000|2022-03-07 16:09:50|3329|3328|3328|3327|3329|3328.5|3327.5|3327|2239
1646669400000|2022-03-07 16:10:00|3327.5|3326.5|3329.5|3328|3329.5|3328.5|3327|3326|3408
1646669410000|2022-03-07 16:10:10|3330|3328.5|3329.5|3328.5|3330.5|3329.5|3329.5|3328|2131
1646669420000|2022-03-07 16:10:20|3330|3329|3332|3330.5|3332|3330.5|3330|3328.5|1115
1646669430000|2022-03-07 16:10:30|3332.5|3331|3330|3329|3332.5|3331|3330|3329|4671
1646669440000|2022-03-07 16:10:40|3330.5|3329.5|3330|3329|3330.5|3330|3330|3329|2307
1646669450000|2022-03-07 16:10:50|3329.5|3328.5|3328.5|3327.5|3329.5|3328.5|3328.5|3327|799
1646669460000|2022-03-07 16:11:00|3329|3328|3328.5|3327.5|3330|3328.5|3328.5|3327.5|354
1646669470000|2022-03-07 16:11:10|3328|3327|3328.5|3327.5|3328.5|3327.5|3328|3327|1596
1646669480000|2022-03-07 16:11:20|3328|3327|3329|3328|3329.5|3328.5|3328|3327|6906
1646669490000|2022-03-07 16:11:30|3328.5|3328.5|3329.5|3328.5|3329.5|3328.5|3328|3327.5|3525
1646669500000|2022-03-07 16:11:40|3330|3329|3331.5|3330|3331.5|3330|3330|3329|1381
1646669510000|2022-03-07 16:11:50|3332|3330.5|3333|3331.5|3333|3331.5|3332|3330.5|1126
1646669520000|2022-03-07 16:12:00|3332.5|3331|3332.5|3331.5|3333|3331.5|3332|3330.5|6165
1646669530000|2022-03-07 16:12:10|3332|3331|3332.5|3331.5|3332.5|3331.5|3332|3331|807
1646669540000|2022-03-07 16:12:20|3333|3332|3334.5|3333.5|3334.5|3333.5|3333|3331.5|2384
1646669550000|2022-03-07 16:12:30|3334|3333|3334.5|3333.5|3334.5|3333.5|3334|3332.5|2123
1646669560000|2022-03-07 16:12:40|3335|3333|3334|3333.5|3335|3333.5|3333.5|3333|2132
1646669570000|2022-03-07 16:12:50|3334.5|3333|3333.5|3332.5|3335|3333.5|3333.5|3332.5|5426
1646669580000|2022-03-07 16:13:00|3333|3332|3333|3331.5|3333|3332|3332.5|3331.5|2638
1646669590000|2022-03-07 16:13:10|3333.5|3332|3334.5|3333.5|3334.5|3333.5|3333.5|3332|2437
1646669600000|2022-03-07 16:13:20|3335|3334|3334|3332.5|3335|3334|3334|3332.5|3532
1646669610000|2022-03-07 16:13:30|3334.5|3333|3333.5|3332.5|3335|3333.5|3333.5|3332.5|1114
1646669620000|2022-03-07 16:13:40|3334|3333|3334|3332.5|3334|3333.5|3333.5|3332.5|134
1646669630000|2022-03-07 16:13:50|3334.5|3333|3335|3334|3335|3334|3334.5|3333|1402
1646669640000|2022-03-07 16:14:00|3335.5|3334.5|3335.5|3334.5|3336|3334.5|3334.5|3334|839
1646669650000|2022-03-07 16:14:10|3336|3335|3337.5|3336.5|3337.5|3336.5|3336|3335|680
1646669660000|2022-03-07 16:14:20|3338|3337|3339|3338|3339.5|3338.5|3338|3337|801
1646669670000|2022-03-07 16:14:30|3339.5|3338.5|3339|3337.5|3340|3339|3338.5|3337.5|4745
1646669680000|2022-03-07 16:14:40|3338.5|3337|3339|3338|3339|3338.5|3337.5|3337|4210
1646669690000|2022-03-07 16:14:50|3338.5|3337.5|3338|3336.5|3338.5|3337.5|3337.5|3336|1027
1646669700000|2022-03-07 16:15:00|3337.5|3336|3338|3337|3338|3337|3337.5|3336|410
1646669710000|2022-03-07 16:15:10|3337.5|3336.5|3336|3334.5|3338|3337|3336|3334|472
1646669720000|2022-03-07 16:15:20|3336.5|3335|3336.5|3334.5|3337.5|3336|3336|3334.5|230
1646669730000|2022-03-07 16:15:30|3336|3334|3337|3335|3337|3335.5|3336|3334|66
1646669740000|2022-03-07 16:15:40|3336.5|3335.5|3336.5|3335.5|3337|3336|3336|3334.5|385
1646669750000|2022-03-07 16:15:50|3337|3336|3339|3337.5|3339|3337.5|3337|3336|155
1646669760000|2022-03-07 16:16:00|3339.5|3338.5|3340.5|3339|3341|3339.5|3339|3338|248
1646669770000|2022-03-07 16:16:10|3341|3339.5|3339.5|3338|3341|3339.5|3339.5|3338|172
1646669780000|2022-03-07 16:16:20|3340|3338.5|3340|3338.5|3340|3338.5|3339.5|3338|0
1646669790000|2022-03-07 16:16:30|3339.5|3338|3339|3337.5|3340.5|3339|3339|3337.5|694
1646669800000|2022-03-07 16:16:40|3339.5|3338|3339|3337.5|3339.5|3338|3339|3337.5|0
1646669810000|2022-03-07 16:16:50|3339.5|3338|3341|3339.5|3341.5|3340|3339|3337.5|291
1646669820000|2022-03-07 16:17:00|3341.5|3340|3343.5|3342|3344|3342.5|3341|3339.5|1269
1646669830000|2022-03-07 16:17:10|3343|3341.5|3343.5|3342|3344|3342.5|3343|3341.5|300
1646669840000|2022-03-07 16:17:20|3343|3341.5|3345|3343.5|3345|3343.5|3343|3341.5|140
1646669850000|2022-03-07 16:17:30|3344.5|3343|3346.5|3344.5|3347|3345|3344.5|3343|299
1646669860000|2022-03-07 16:17:40|3345|3345|3346|3344|3346|3345|3343.5|3342|258
1646669870000|2022-03-07 16:17:50|3345.5|3343.5|3343.5|3341.5|3346|3344|3343.5|3341.5|319
1646669880000|2022-03-07 16:18:00|3344|3342|3344|3342.5|3344|3342.5|3342|3341|750
1646669890000|2022-03-07 16:18:10|3343.5|3342|3342|3340.5|3344|3342.5|3342|3340.5|221
1646669900000|2022-03-07 16:18:20|3342.5|3341|3342.5|3340.5|3342.5|3341|3341.5|3339.5|852
1646669910000|2022-03-07 16:18:30|3342|3340|3342|3341|3343.5|3342|3342|3340|209
1646669920000|2022-03-07 16:18:40|3342.5|3341.5|3343.5|3342|3343.5|3342|3342|3340|317
1646669930000|2022-03-07 16:18:50|3343|3342.5|3345|3343|3345.5|3344|3343|3342|136
1646669940000|2022-03-07 16:19:00|3345.5|3343.5|3343|3341.5|3345.5|3343.5|3342.5|3340.5|823
1646669950000|2022-03-07 16:19:10|3343.5|3342.5|3344.5|3342.5|3345|3343|3343.5|3341.5|300
1646669960000|2022-03-07 16:19:20|3344|3342|3344.5|3343|3344.5|3343|3344|3342|33
1646669970000|2022-03-07 16:19:30|3344|3342.5|3343|3341.5|3345.5|3343.5|3343|3341.5|111
1646669980000|2022-03-07 16:19:40|3342.5|3342|3343|3341|3343.5|3342|3342.5|3341|513
1646669990000|2022-03-07 16:19:50|3343.5|3341.5|3343|3341.5|3343.5|3341.5|3342.5|3341|0
1646670000000|2022-03-07 16:20:00|3342.5|3341|3342.5|3341.5|3343|3342|3342.5|3341|654
1646670010000|2022-03-07 16:20:10|3343|3342|3344|3342|3344|3343|3342.5|3341.5|789
1646670020000|2022-03-07 16:20:20|3343.5|3341.5|3343|3341.5|3344|3342|3343|3341.5|0
1646670030000|2022-03-07 16:20:30|3343.5|3342|3344|3342.5|3344.5|3343|3343|3341.5|996
1646670040000|2022-03-07 16:20:40|3344.5|3343|3346|3344.5|3346|3344.5|3344|3342.5|336
1646670050000|2022-03-07 16:20:50|3345.5|3344|3344.5|3342.5|3346|3344.5|3344|3342|1142
1646670060000|2022-03-07 16:21:00|3344|3342|3344.5|3343|3344.5|3343|3344|3342|645
1646670070000|2022-03-07 16:21:10|3344|3342.5|3344.5|3342.5|3345.5|3344.5|3344|3342.5|171
1646670080000|2022-03-07 16:21:20|3345|3343|3345.5|3344|3345.5|3344|3343.5|3341.5|520
1646670090000|2022-03-07 16:21:30|3345|3343.5|3345|3343.5|3345.5|3344.5|3345|3343|665
1646670100000|2022-03-07 16:21:40|3344.5|3344|3344.5|3343|3345.5|3344|3344.5|3342.5|0
1646670110000|2022-03-07 16:21:50|3345|3343.5|3344|3342.5|3345|3343.5|3343.5|3342|163
1646670120000|2022-03-07 16:22:00|3343.5|3342|3341.5|3340|3344|3342|3341.5|3339.5|771
1646670130000|2022-03-07 16:22:10|3342|3340.5|3343.5|3342.5|3343.5|3342.5|3341.5|3340|529
1646670140000|2022-03-07 16:22:20|3343|3342|3343.5|3341.5|3344|3342.5|3343|3341|196
1646670150000|2022-03-07 16:22:30|3343|3341|3344|3343|3344|3343|3343|3341|0
1646670160000|2022-03-07 16:22:40|3343.5|3342.5|3346|3344.5|3346|3344.5|3343.5|3342.5|92
1646670170000|2022-03-07 16:22:50|3345.5|3344|3345|3343.5|3346|3344.5|3345|3343|235
1646670180000|2022-03-07 16:23:00|3345.5|3344|3344.5|3343|3345.5|3344|3344|3342|62
1646670190000|2022-03-07 16:23:10|3344|3342.5|3344|3342.5|3344.5|3343|3343.5|3342|0
1646670200000|2022-03-07 16:23:20|3343.5|3342|3343.5|3342|3344|3342.5|3343|3342|33
1646670210000|2022-03-07 16:23:30|3344|3342.5|3343.5|3342|3344|3342.5|3343|3341|1101
1646670220000|2022-03-07 16:23:40|3343|3341.5|3343.5|3341.5|3344|3342.5|3343|3341.5|107
1646670230000|2022-03-07 16:23:50|3343|3342|3343|3341|3343.5|3342|3342|3340.5|180
1646670240000|2022-03-07 16:24:00|3342.5|3340.5|3342.5|3341|3343|3342|3342|3340.5|686
1646670250000|2022-03-07 16:24:10|3343|3341.5|3342.5|3341|3343|3341.5|3342|3340.5|0
1646670260000|2022-03-07 16:24:20|3342|3340.5|3340.5|3339|3342|3340.5|3340.5|3339|533
1646670270000|2022-03-07 16:24:30|3341|3339.5|3341.5|3340|3341.5|3340|3340|3338.5|278
1646670280000|2022-03-07 16:24:40|3342|3341|3341.5|3339.5|3342|3341|3341.5|3339.5|0
1646670290000|2022-03-07 16:24:50|3342|3340|3341.5|3340|3342|3340|3340.5|3339|109
1646670300000|2022-03-07 16:25:00|3341|3339.5|3341.5|3340|3342|3341|3341|3339|709
1646670310000|2022-03-07 16:25:10|3342|3340.5|3342|3340.5|3342|3341|3341.5|3340|91
1646670320000|2022-03-07 16:25:20|3341.5|3340|3341.5|3340.5|3342|3341|3341.5|3340|91
1646670330000|2022-03-07 16:25:30|3342|3341|3343|3342|3343.5|3342|3341.5|3340.5|36
1646670340000|2022-03-07 16:25:40|3342.5|3341.5|3342|3340.5|3343|3341.5|3342|3340.5|0
1646670350000|2022-03-07 16:25:50|3342.5|3341|3343|3341.5|3343.5|3342|3342|3340.5|259
1646670360000|2022-03-07 16:26:00|3343.5|3342|3343|3341|3343.5|3342.5|3342.5|3341|175
1646670370000|2022-03-07 16:26:10|3342.5|3340.5|3341.5|3340|3343|3341.5|3341|3339.5|407
1646670380000|2022-03-07 16:26:20|3341|3339.5|3341|3339.5|3342|3340|3340.5|3339|96
1646670390000|2022-03-07 16:26:30|3340.5|3339|3341|3339.5|3341|3339.5|3340.5|3339|0
1646670400000|2022-03-07 16:26:40|3340.5|3339|3340.5|3339.5|3341|3339.5|3340|3339|108
1646670410000|2022-03-07 16:26:50|3340|3339|3340.5|3339|3341|3340|3340|3338.5|42
1646670420000|2022-03-07 16:27:00|3341|3340|3339.5|3337.5|3341.5|3340|3339|3337|106
1646670430000|2022-03-07 16:27:10|3339|3338|3338|3336.5|3339|3338|3338|3336.5|239
1646670440000|2022-03-07 16:27:20|3338.5|3337|3338.5|3337|3339.5|3338.5|3337.5|3336|130
1646670450000|2022-03-07 16:27:30|3339|3337.5|3339|3338|3339|3338|3338.5|3336.5|63
1646670460000|2022-03-07 16:27:40|3338.5|3337.5|3338|3336.5|3339|3337.5|3338|3336|1275
1646670470000|2022-03-07 16:27:50|3338.5|3337|3338.5|3337.5|3339|3338|3338|3336.5|104
1646670480000|2022-03-07 16:28:00|3339|3337|3338|3336.5|3339.5|3338|3338|3336.5|924
1646670490000|2022-03-07 16:28:10|3339.5|3338|3342|3340.5|3342|3340.5|3339|3337.5|1042
1646670500000|2022-03-07 16:28:20|3341.5|3340|3340.5|3339|3342.5|3341|3340.5|3339|689
1646670510000|2022-03-07 16:28:30|3341|3339.5|3339.5|3338|3341|3339.5|3339.5|3338|472
1646670520000|2022-03-07 16:28:40|3340|3338.5|3338.5|3337|3340|3338.5|3338.5|3337|821
1646670530000|2022-03-07 16:28:50|3339|3337.5|3340|3339|3341|3339.5|3338.5|3337|549
1646670540000|2022-03-07 16:29:00|3339.5|3338.5|3339|3337|3340|3338.5|3338|3336.5|1151
1646670550000|2022-03-07 16:29:10|3338.5|3336.5|3339|3338|3339|3338|3338|3336|712
1646670560000|2022-03-07 16:29:20|3338.5|3337.5|3336.5|3335.5|3339|3337.5|3335.5|3334|636
1646670570000|2022-03-07 16:29:30|3336|3335|3336|3334.5|3337|3336|3336|3334|1679
1646670580000|2022-03-07 16:29:40|3336.5|3334|3337.5|3336|3338.5|3337|3335|3334|223
1646670590000|2022-03-07 16:29:50|3337|3335.5|3336|3334|3338.5|3337|3336|3334|490
1646726410000|2022-03-08 08:00:10|3324.5|3320.5|3324.5|3320.5|3325|3320.5|3324.5|3320.5|80436
1646726420000|2022-03-08 08:00:20|3324|3321|3334.5|3332|3334.5|3333|3320.5|3320|24076
1646726430000|2022-03-08 08:00:30|3334|3332.5|3327.5|3326.5|3334.5|3333.5|3327.5|3325|17047
1646726440000|2022-03-08 08:00:40|3327|3325|3330|3328.5|3331|3328.5|3322|3320.5|19561
1646726450000|2022-03-08 08:00:50|3331|3329|3328.5|3326.5|3331|3330|3325|3323.5|8319
1646726460000|2022-03-08 08:01:00|3327.5|3326|3330.5|3329|3330.5|3329|3324.5|3322.5|6428
1646726470000|2022-03-08 08:01:10|3331|3328|3332|3330|3335.5|3333|3330.5|3328|1866
1646726480000|2022-03-08 08:01:20|3331|3329.5|3330|3329|3332|3330.5|3327|3325.5|2523
1646726490000|2022-03-08 08:01:30|3329|3328.5|3328.5|3327.5|3329|3328.5|3328.5|3327.5|582
1646726500000|2022-03-08 08:01:40|3328|3327|3328|3326.5|3328.5|3327|3327|3325|2099
1646726510000|2022-03-08 08:01:50|3327.5|3326|3324.5|3322.5|3327.5|3326|3324.5|3322.5|6044
1646726520000|2022-03-08 08:02:00|3324|3322|3325|3323.5|3326|3324|3322.5|3319.5|6876
1646726530000|2022-03-08 08:02:10|3324|3322.5|3324|3322.5|3327.5|3325.5|3321|3319.5|8037
1646726540000|2022-03-08 08:02:20|3324.5|3323|3322.5|3321.5|3325.5|3323.5|3321.5|3319.5|3968
1646726550000|2022-03-08 08:02:30|3323|3322|3330.5|3329|3331|3329|3323|3322|5095
1646726560000|2022-03-08 08:02:40|3331|3329.5|3327|3325|3331|3330|3326|3324.5|8934
1646726570000|2022-03-08 08:02:50|3327.5|3325.5|3329.5|3328|3330|3329|3327.5|3325.5|2446
1646726580000|2022-03-08 08:03:00|3329|3327.5|3330|3329|3330.5|3329|3327|3326.5|4971
1646726590000|2022-03-08 08:03:10|3330.5||3330.5||3330.5||3330.5||49
1646726610000|2022-03-08 08:03:30|3331|3329.5|3324.5|3323.5|3331|3329.5|3324.5|3323|7054
1646726620000|2022-03-08 08:03:40|3324|3322|3322|3320.5|3326|3323|3322|3320.5|3709
1646726630000|2022-03-08 08:03:50|3323|3320|3323.5|3322|3324|3322.5|3321.5|3320|3433
1646726640000|2022-03-08 08:04:00|3324|3322.5|3324|3322.5|3324|3322.5|3324|3322|6878
1646726650000|2022-03-08 08:04:10|3324.5|3323|3324|3322.5|3325|3323.5|3321|3319.5|21522
1646726660000|2022-03-08 08:04:20|3324.5|3323.5|3331|3329|3331.5|3329|3324|3321.5|11563
1646726670000|2022-03-08 08:04:30|3330|3329.5|3329|3327|3330|3329.5|3325|3323.5|6064
1646726680000|2022-03-08 08:04:40|3328|3326.5|3327|3324.5|3329|3327|3325|3324|8719
1646726690000|2022-03-08 08:04:50|3326.5|3325|3327|3325.5|3327|3325.5|3324|3323|5046
1646726700000|2022-03-08 08:05:00|3326.5|3325|3322.5|3320.5|3327|3325|3318|3316.5|23392
1646726710000|2022-03-08 08:05:10|3323|3321|3326|3325|3326|3325|3323|3321|4951
1646726720000|2022-03-08 08:05:20|3325.5|3324.5|3330|3329.5|3331|3329.5|3325|3323.5|2992
1646726730000|2022-03-08 08:05:30|3331|3329|3335|3333.5|3336.5|3334.5|3330.5|3329|12339
1646726740000|2022-03-08 08:05:40|3334|3333|3333|3331.5|3334|3333|3333|3331.5|4617
1646726750000|2022-03-08 08:05:50|3332.5|3331|3334|3333|3336|3335.5|3332.5|3330.5|5008
1646726760000|2022-03-08 08:06:00|3333.5|3332.5|3334|3333|3334.5|3333.5|3330.5|3329.5|8964
1646726770000|2022-03-08 08:06:10|3335|3333.5|3333|3331.5|3335|3333.5|3333|3331.5|4386
1646726780000|2022-03-08 08:06:20|3334|3332|3331|3329.5|3334|3333|3328.5|3327.5|7052
1646726790000|2022-03-08 08:06:30|3330.5|3330|3331|3330|3334|3332|3330.5|3330|2004
1646726800000|2022-03-08 08:06:40|3330.5|3329.5|3329.5|3327.5|3330.5|3329.5|3327|3325.5|1985
1646726810000|2022-03-08 08:06:50|3328.5|3327|3326.5|3325|3328.5|3327|3324.5|3322.5|5553
1646726820000|2022-03-08 08:07:00|3326|3324.5|3322.5|3321|3326.5|3325|3321|3319.5|6455
1646726830000|2022-03-08 08:07:10|3321.5|3320.5|3322.5|3322|3323.5|3322|3321.5|3320.5|2586
1646726840000|2022-03-08 08:07:20|3323|3321.5|3323|3322|3323|3322|3321|3319.5|3385
1646726850000|2022-03-08 08:07:30|3322.5|3321|3323|3322.5|3323|3322.5|3320.5|3319.5|3751
1646726860000|2022-03-08 08:07:40|3322.5|3322|3325.5|3324|3325.5|3324|3320.5|3319|12071
1646726870000|2022-03-08 08:07:50|3326.5|3324.5|3326|3324.5|3326.5|3325|3325.5|3324|1753
1646726880000|2022-03-08 08:08:00|3325.5|3325|3322|3321|3325.5|3325|3321|3320.5|6944
1646726890000|2022-03-08 08:08:10|3321.5|3320.5|3320.5|3319.5|3321.5|3321|3320|3318.5|2409
1646726900000|2022-03-08 08:08:20|3321.5|3320|3320|3318.5|3322.5|3320.5|3318.5|3317|4440
1646726910000|2022-03-08 08:08:30|3319|3318|3316|3315|3319.5|3318|3316|3315|6868
1646726920000|2022-03-08 08:08:40|3315.5|3315.5|3316|3314.5|3316|3315.5|3315.5|3314.5|2642
1646726930000|2022-03-08 08:08:50|3315.5|3314|3312.5|3311|3315.5|3314|3312|3310.5|9159
1646726940000|2022-03-08 08:09:00|3312|3310.5|3312.5|3310.5|3312.5|3312|3310.5|3309.5|12698
1646726950000|2022-03-08 08:09:10|3312|3310|3311|3309|3312|3310.5|3309.5|3308|7086
1646726960000|2022-03-08 08:09:20|3310.5|3309.5|3309|3308|3310.5|3309.5|3308.5|3308|1645
1646726970000|2022-03-08 08:09:30|3308.5|3307.5|3309|3307.5|3309|3308|3306.5|3305.5|4012
1646726980000|2022-03-08 08:09:40|3308.5|3308|3306.5|3305|3308.5|3308|3306|3305|6811
1646726990000|2022-03-08 08:09:50|3306|3304.5|3303.5|3301.5|3307.5|3305.5|3303.5|3301.5|9214
1646727000000|2022-03-08 08:10:00|3303|3301|3305.5|3304|3306|3304.5|3302.5|3301|4296
1646727010000|2022-03-08 08:10:10|3305|3303.5|3304|3302.5|3305|3304|3303.5|3302.5|5702
1646727020000|2022-03-08 08:10:20|3305|3303|3312.5|3311|3314|3312.5|3304.5|3302.5|10519
1646727030000|2022-03-08 08:10:30|3313.5|3312|3317.5|3316|3317.5|3316|3313|3312|441
1646727040000|2022-03-08 08:10:40|3318.5|3315.5|3321.5|3320.5|3324|3322.5|3318|3315.5|10804
1646727050000|2022-03-08 08:10:50|3322.5|3321|3327|3326|3328.5|3326.5|3322.5|3321|5344
1646727060000|2022-03-08 08:11:00|3326.5|3325.5|3327.5|3326|3329|3328.5|3326.5|3325.5|6755
1646727070000|2022-03-08 08:11:10|3328|3326.5|3337|3336|3338.5|3336|3328|3325.5|7933
1646727080000|2022-03-08 08:11:20|3338.5|3336.5|3335|3334|3339.5|3338|3334.5|3333|10152
1646727090000|2022-03-08 08:11:30|3335.5|3334.5|3333|3331|3337|3336|3332.5|3331|3600
1646727100000|2022-03-08 08:11:40|3332.5|3331.5|3329.5|3328|3333|3331.5|3329.5|3328|2540
1646727110000|2022-03-08 08:11:50|3329|3328.5|3329.5|3328.5|3329.5|3328.5|3328.5|3328.5|1333
1646727120000|2022-03-08 08:12:00|3329|3328|3325.5|3324.5|3329|3328|3325.5|3324.5|1749
1646727130000|2022-03-08 08:12:10|3325|3324|3324.5|3323.5|3327|3326|3324.5|3322.5|2673
1646727140000|2022-03-08 08:12:20|3325|3324|3325.5|3324.5|3326.5|3324.5|3325|3323.5|2329
1646727150000|2022-03-08 08:12:30|3326.5|3324|3327.5|3326|3328.5|3326|3325.5|3324|1640
1646727160000|2022-03-08 08:12:40||3326.5||3326||3326.5||3326|0
1646727170000|2022-03-08 08:12:50|3327|3326.5|3330|3328.5|3330|3329|3327|3325.5|6111
1646727180000|2022-03-08 08:13:00|3330.5|3329|3330|3328.5|3330.5|3329.5|3325.5|3324|14293
1646727190000|2022-03-08 08:13:10|3329.5|3329|3329.5|3328.5|3330.5|3329.5|3329|3328|1702
1646727200000|2022-03-08 08:13:20|3330|3329|3330.5|3329.5|3331|3330|3330|3329|1906
1646727210000|2022-03-08 08:13:30|3330|3328.5|3332|3331|3332.5|3331|3329|3328.5|4346
1646727220000|2022-03-08 08:13:40|3332.5|3331.5|3327.5|3326|3335.5|3333.5|3327.5|3326|6709
1646727230000|2022-03-08 08:13:50|3327|3326.5|3327.5|3325.5|3328.5|3327.5|3326|3325|4965
1646727240000|2022-03-08 08:14:00|3327|3325|3326.5|3325.5|3327.5|3326|3323.5|3322.5|6492
1646727250000|2022-03-08 08:14:10|3327.5|3326.5|3326.5|3325.5|3328.5|3327.5|3326.5|3325|4171
1646727260000|2022-03-08 08:14:20|3327|3326.5|3327.5|3326.5|3328.5|3327.5|3325.5|3325|3637
1646727270000|2022-03-08 08:14:30|3328.5|3327|3330.5|3329.5|3331|3329.5|3328|3326.5|3809
1646727280000|2022-03-08 08:14:40|3331|3330|3334|3333|3334.5|3333|3330.5|3330|3937
1646727290000|2022-03-08 08:14:50|3334.5|3333.5|3336|3335|3338|3336|3333|3332|11948
1646727300000|2022-03-08 08:15:00|3335.5|3334.5|3334|3332.5|3335.5|3334.5|3333|3332.5|4503
1646727310000|2022-03-08 08:15:10|3333|3332|3332.5|3331.5|3335.5|3333.5|3332.5|3331.5|1855
1646727320000|2022-03-08 08:15:20|3332|3331|3330|3328|3332.5|3331.5|3328|3327|17463
1646727330000|2022-03-08 08:15:30|3329.5|3328.5|3329|3328|3331.5|3330|3328.5|3328|9073
1646727340000|2022-03-08 08:15:40|3328|3327.5|3324.5|3323|3328|3327.5|3324.5|3323|3438
1646727350000|2022-03-08 08:15:50|3323.5|3322.5|3323.5|3322|3325|3323.5|3323|3321.5|6281
1646727360000|2022-03-08 08:16:00|3324.5|3322.5|3325.5|3324|3325.5|3324.5|3324|3322.5|14158
1646727370000|2022-03-08 08:16:10|3325|3324.5|3325.5|3324|3326.5|3324.5|3324|3322.5|7277
1646727380000|2022-03-08 08:16:20|3326|3324.5|3324.5|3322.5|3326.5|3325|3323.5|3322.5|2699
1646727390000|2022-03-08 08:16:30|3324|3323|3322.5|3321.5|3326|3325|3322.5|3321|6199
1646727400000|2022-03-08 08:16:40|3323|3322|3320.5|3319.5|3323.5|3322|3320|3319|3508
1646727410000|2022-03-08 08:16:50|3320|3319|3320|3319.5|3320.5|3319.5|3319|3318|5026
1646727420000|2022-03-08 08:17:00|3319.5|3319|3316.5|3315|3319.5|3319|3316|3314|2284
1646727430000|2022-03-08 08:17:10|3317|3315.5|3317.5|3316.5|3317.5|3317|3317|3315.5|1559
1646727440000|2022-03-08 08:17:20|3318.5|3317|3319|3318|3319|3318|3317.5|3316.5|574
1646727450000|2022-03-08 08:17:30|3318.5|3317.5|3314.5|3313.5|3318.5|3317.5|3314|3313|3093
1646727460000|2022-03-08 08:17:40|3315|3314|3317|3316|3318|3316|3315|3314|4225
1646727470000|2022-03-08 08:17:50|3317.5|3316.5|3317|3315.5|3318.5|3316.5|3314.5|3313.5|2391
1646727480000|2022-03-08 08:18:00|3316.5|3315|3318.5|3317.5|3321|3320|3316|3314.5|6612
1646727490000|2022-03-08 08:18:10|3319|3318.5|3318.5|3317.5|3320|3318.5|3318.5|3317.5|549
1646727500000|2022-03-08 08:18:20|3318|3317|3312.5|3311.5|3318|3317|3312|3311|2288
1646727510000|2022-03-08 08:18:30|3313|3312|3316.5|3315|3317.5|3316|3313|3312|4481
1646727520000|2022-03-08 08:18:40|3315.5|3314.5|3315.5|3314|3316.5|3314.5|3314|3312.5|1920
1646727530000|2022-03-08 08:18:50|3315|3313.5|3315.5|3314.5|3315.5|3314.5|3315|3313.5|249
1646727540000|2022-03-08 08:19:00|3316.5|3315|3317.5|3316.5|3318.5|3317.5|3316.5|3315|1470
1646727550000|2022-03-08 08:19:10|3318|3316|3318.5|3317.5|3320.5|3318.5|3318|3316|3582
1646727560000|2022-03-08 08:19:20|3319.5|3318|3321.5|3320.5|3321.5|3320.5|3318|3317|3173
1646727570000|2022-03-08 08:19:30|3322|3321|3323|3322|3325|3323|3322|3321|1020
1646727580000|2022-03-08 08:19:40|3323.5|3322.5|3324|3323|3326|3324.5|3323|3322|1499
1646727590000|2022-03-08 08:19:50|3324.5|3322.5|3325.5|3324|3325.5|3324|3324.5|3322|972
1646727600000|2022-03-08 08:20:00|3325|3323.5|3328.5|3327|3330|3328.5|3324.5|3323|8143
1646727610000|2022-03-08 08:20:10|3329|3327.5|3327.5|3326.5|3329|3328|3327.5|3326|2081
1646727620000|2022-03-08 08:20:20|3328.5|3327|3332|3331|3332|3331|3328|3327|5388
1646727630000|2022-03-08 08:20:30|3331.5|3330.5|3334.5|3333.5|3334.5|3333.5|3331.5|3330.5|1203
1646727640000|2022-03-08 08:20:40|3335|3334|3338|3337|3338.5|3337.5|3335|3334|1076
1646727650000|2022-03-08 08:20:50|3338.5|3337.5|3334|3332.5|3339|3338|3333.5|3332.5|3973
1646727660000|2022-03-08 08:21:00|3334.5|3333|3339|3338|3339|3338|3334.5|3333|1421
1646727670000|2022-03-08 08:21:10|3340|3338.5|3339|3338|3341.5|3339.5|3339|3337.5|2773
1646727680000|2022-03-08 08:21:20|3339.5|3338.5|3345.5|3343.5|3345.5|3343.5|3339|3338|597
1646727690000|2022-03-08 08:21:30|3346|3344|3347.5|3346|3347.5|3346.5|3345|3344|2658
1646727700000|2022-03-08 08:21:40|3348|3346.5|3345|3344|3348.5|3346.5|3345|3344|2708
1646727710000|2022-03-08 08:21:50|3344.5|3343.5|3348|3347|3348|3347|3344.5|3343.5|8613
1646727720000|2022-03-08 08:22:00|3348.5|3347.5|3345|3343.5|3350|3349|3345|3343.5|6051
1646727730000|2022-03-08 08:22:10|3344|3342.5|3346|3344.5|3346|3344.5|3343|3341|1428
1646727740000|2022-03-08 08:22:20|3346.5|3345|3348|3346.5|3349.5|3347.5|3346.5|3345|5050
1646727750000|2022-03-08 08:22:30|3347.5|3346|3347.5|3346|3350|3348|3347.5|3346|897
1646727760000|2022-03-08 08:22:40|3347|3345.5|3347.5|3346.5|3347.5|3346.5|3346|3344|4393
1646727770000|2022-03-08 08:22:50||3346||3346.5||3347||3346|0
1646727780000|2022-03-08 08:23:00|3347|3346|3347|3345.5|3347.5|3346.5|3346.5|3345.5|1990
1646727790000|2022-03-08 08:23:10|3347.5|3346|3348.5|3348|3349|3348|3346.5|3345.5|1224
1646727800000|2022-03-08 08:23:20|3348|3347.5|3346.5|3345|3348|3347.5|3345.5|3344|369
1646727810000|2022-03-08 08:23:30|3345.5|3344.5|3348|3346|3348|3347|3344|3342|539
1646727820000|2022-03-08 08:23:40|3347.5|3347|3345.5|3344|3348.5|3347|3344|3342|1421
1646727830000|2022-03-08 08:23:50|3345|3344.5|3344.5|3343|3345|3344.5|3344.5|3342.5|275
1646727840000|2022-03-08 08:24:00|3344|3343.5|3345.5|3344.5|3346.5|3345|3342|3341|4627
1646727850000|2022-03-08 08:24:10|3346.5|3345|3345.5|3344.5|3346.5|3345|3345.5|3344.5|276
1646727860000|2022-03-08 08:24:20|3345|3344|3343.5|3342.5|3345|3344|3343.5|3342|841
1646727870000|2022-03-08 08:24:30|3344|3343|3341.5|3340.5|3344.5|3343.5|3341.5|3340|1795
1646727880000|2022-03-08 08:24:40|3342|3341|3341.5|3340.5|3344.5|3343|3341.5|3340|5557
1646727890000|2022-03-08 08:24:50|3342|3340|3341.5|3340|3342|3341|3340|3338.5|5129
1646727900000|2022-03-08 08:25:00|3342|3340.5|3344.5|3343|3344.5|3343|3342|3340.5|2908
1646727910000|2022-03-08 08:25:10|3345|3343.5|3346.5|3344.5|3346.5|3344.5|3344.5|3343.5|1322
1646727920000|2022-03-08 08:25:20|3347|3345|3349.5|3347.5|3349.5|3347.5|3346.5|3345|614
1646727930000|2022-03-08 08:25:30|3349|3348|3349.5|3349|3351|3350.5|3348.5|3347.5|8222
1646727940000|2022-03-08 08:25:40|3350|3350|3349|3347.5|3352.5|3351|3349|3347.5|2835
1646727950000|2022-03-08 08:25:50|3348.5|3346.5|3346|3345|3349|3347.5|3345.5|3344|3233
1646727960000|2022-03-08 08:26:00|3345.5|3343.5|3343|3341.5|3345.5|3343.5|3342.5|3340.5|6161
1646727970000|2022-03-08 08:26:10|3342.5|3340.5|3341|3339|3343.5|3343|3341|3339|1051
1646727980000|2022-03-08 08:26:20|3341.5|3339.5|3340.5|3339.5|3343|3341.5|3340.5|3339.5|6177
1646727990000|2022-03-08 08:26:30|3340|3338.5|3339|3338|3340|3338.5|3337.5|3336|10429
1646728000000|2022-03-08 08:26:40|3339.5|3338.5|3339|3338|3342|3340|3338|3337|4737
1646728010000|2022-03-08 08:26:50|3338.5|3337|3338|3336.5|3338.5|3337|3337.5|3336|376
1646728020000|2022-03-08 08:27:00|3337.5|3336|3339.5|3339|3340.5|3339.5|3336|3335|10724
1646728030000|2022-03-08 08:27:10|3340.5|3339.5|3336.5|3335.5|3340.5|3339.5|3336.5|3335|3554
1646728040000|2022-03-08 08:27:20|3335.5|3335|3335|3333.5|3335.5|3335.5|3333.5|3333|3118
1646728050000|2022-03-08 08:27:30|3335.5|3334|3336|3335|3336.5|3335.5|3334|3333|4511
1646728060000|2022-03-08 08:27:40|3336.5|3335.5|3337|3335.5|3338|3337.5|3336|3335|5473
1646728070000|2022-03-08 08:27:50|3337.5|3335|3339|3338.5|3340.5|3339.5|3337|3335|14091
1646728080000|2022-03-08 08:28:00|3339.5|3337.5|3340|3339|3342|3340|3338|3336.5|1926
1646728090000|2022-03-08 08:28:10|3339.5|3338|3339.5|3338|3340.5|3338|3339|3338|532
1646728100000|2022-03-08 08:28:20|3339|3338.5|3339|3338|3339.5|3338.5|3338|3336.5|2317
1646728110000|2022-03-08 08:28:30|3339.5|3338.5|3340|3339|3340|3339|3339|3338|1809
1646728120000|2022-03-08 08:28:40|3340.5|3339.5|3344|3342.5|3344|3342.5|3340.5|3339.5|1757
1646728130000|2022-03-08 08:28:50|3344.5|3343|3341.5|3340.5|3344.5|3343|3341.5|3340|9703
1646728140000|2022-03-08 08:29:00|3342|3341|3341|3340|3343.5|3342.5|3338.5|3337|19598
1646728150000|2022-03-08 08:29:10|3340.5|3340.5|3339|3338|3341|3340.5|3338.5|3337|9224
1646728160000|2022-03-08 08:29:20|3339.5|3338.5|3340|3339|3341.5|3340.5|3339.5|3338.5|21389
1646728170000|2022-03-08 08:29:30|3339.5|3338.5|3344|3342.5|3344|3343|3339|3337.5|13205
1646728180000|2022-03-08 08:29:40|3345|3343|3344.5|3343.5|3347|3345|3344|3342.5|3876
1646728190000|2022-03-08 08:29:50|3345|3344|3342|3341.5|3345.5|3344.5|3342|3340.5|3526
1646728200000|2022-03-08 08:30:00|3343|3342|3343.5|3342.5|3344|3343.5|3342.5|3341|4284
1646728210000|2022-03-08 08:30:10|3344.5|3343|3345.5|3345|3345.5|3345|3343|3341.5|5267
1646728220000|2022-03-08 08:30:20|3345|3344.5|3342.5|3341|3345.5|3344.5|3342.5|3340.5|1284
1646728230000|2022-03-08 08:30:30|3343.5|3340.5|3339|3337.5|3343.5|3342.5|3338|3337|1916
1646728240000|2022-03-08 08:30:40|3340|3338|3336|3335.5|3340|3338|3336|3335.5|2724
1646728250000|2022-03-08 08:30:50|3335.5|3335|3337|3335.5|3338|3336.5|3335.5|3334.5|1996
1646728260000|2022-03-08 08:31:00|3338|3336|3339|3338|3341|3339.5|3338|3336|6338
1646728270000|2022-03-08 08:31:10|3339.5|3338.5|3338.5|3338|3341|3339.5|3338.5|3338|3049
1646728280000|2022-03-08 08:31:20|3338|3337|3338|3336|3338|3337|3336.5|3335.5|494
1646728290000|2022-03-08 08:31:30|3337.5|3335.5|3334.5|3332.5|3337.5|3336|3333.5|3332|2331
1646728300000|2022-03-08 08:31:40|3334|3332|3335.5|3334|3337|3335|3333.5|3332|6757
1646728310000|2022-03-08 08:31:50|3335|3333.5|3337|3335.5|3337|3336|3335|3333.5|2568
1646728320000|2022-03-08 08:32:00|3336|3335|3341|3339.5|3341|3339.5|3336|3335|5604
1646728330000|2022-03-08 08:32:10|3340.5|3340|3338|3337|3342|3340|3338|3337|2349
1646728340000|2022-03-08 08:32:20|3338.5|3337.5|3343.5|3342|3343.5|3342|3338.5|3337.5|6856
1646728350000|2022-03-08 08:32:30|3342.5|3342.5|3346.5|3345|3347|3345|3342.5|3342.5|188
1646728360000|2022-03-08 08:32:40|3346|3345.5|3344.5|3343|3346.5|3345.5|3344.5|3343|2424
1646728370000|2022-03-08 08:32:50|3345|3343.5|3345|3343.5|3345.5|3344.5|3344|3343|942
1646728380000|2022-03-08 08:33:00|3344.5|3344|3343|3341.5|3346|3345|3343|3341.5|10522
1646728390000|2022-03-08 08:33:10|3342.5|3341|3341.5|3340|3342.5|3341.5|3340.5|3339.5|2
1646728400000|2022-03-08 08:33:20|3341|3340.5|3338.5|3337.5|3341|3341|3338.5|3337|2987
1646728410000|2022-03-08 08:33:30|3338|3337|3338.5|3337.5|3338.5|3337.5|3338|3337|357
1646728420000|2022-03-08 08:33:40|3339.5|3338|3339|3337.5|3342|3340.5|3339|3337.5|1982
1646728430000|2022-03-08 08:33:50|3338.5|3338.5|3339|3337.5|3340.5|3339.5|3336.5|3335|6181
1646728440000|2022-03-08 08:34:00|3339.5|3338|3342.5|3341|3343.5|3341.5|3339.5|3338|885
1646728450000|2022-03-08 08:34:10|3342|3341.5|3341.5|3340|3342|3341.5|3340.5|3339|417
1646728460000|2022-03-08 08:34:20|3341|3339.5|3337.5|3336|3341|3339.5|3337.5|3336|1213
1646728470000|2022-03-08 08:34:30|3338.5|3336.5|3338.5|3337|3339.5|3338|3337|3336|401
1646728480000|2022-03-08 08:34:40|3339|3336.5|3339|3337.5|3339|3337.5|3337.5|3336|440
1646728490000|2022-03-08 08:34:50|3338.5|3337|3338|3336|3339.5|3337.5|3337|3335.5|170
1646728500000|2022-03-08 08:35:00|3337.5|3336.5|3335.5|3334|3339|3337|3335|3334|2540
1646728510000|2022-03-08 08:35:10|3336|3335|3337|3335.5|3337|3336|3336|3334|1373
1646728520000|2022-03-08 08:35:20|3337.5|3336|3339|3338|3339.5|3338.5|3337.5|3336|511
1646728530000|2022-03-08 08:35:30|3339.5|3338.5|3340|3339|3341.5|3340|3339.5|3338.5|955
1646728540000|2022-03-08 08:35:40|3340.5|3339.5|3342|3340.5|3342.5|3340.5|3340|3338.5|3923
1646728550000|2022-03-08 08:35:50|3341.5|3340|3343|3341.5|3343|3341.5|3341.5|3340|464
1646728560000|2022-03-08 08:36:00|3342.5|3342|3343|3341.5|3343.5|3342|3342|3341.5|2017
1646728570000|2022-03-08 08:36:10|3342.5|3341|3342.5|3341|3343|3341|3340|3339|2131
1646728580000|2022-03-08 08:36:20|3342|3340.5|3341|3339.5|3342|3340.5|3341|3339.5|816
1646728590000|2022-03-08 08:36:30|3340.5|3340|3341|3340|3341|3340.5|3340|3339|1453
1646728600000|2022-03-08 08:36:40|3341.5|3340.5|3340.5|3339|3342|3341|3340.5|3339|382
1646728610000|2022-03-08 08:36:50|3340|3338.5|3339|3337.5|3340|3338.5|3338|3337|1289
1646728620000|2022-03-08 08:37:00|3339.5|3338|3340|3338.5|3340.5|3339|3339|3338|4073
1646728630000|2022-03-08 08:37:10|3339.5|3337.5|3339|3338|3339.5|3338|3338.5|3337|746
1646728640000|2022-03-08 08:37:20|3340|3338.5|3342|3340|3342.5|3341|3339|3338|9319
1646728650000|2022-03-08 08:37:30|3342.5|3340.5|3345|3344|3346|3344|3342|3340|3283
1646728660000|2022-03-08 08:37:40|3344.5|3343|3343|3342|3345|3344|3343|3342|1329
1646728670000|2022-03-08 08:37:50|3343.5|3342.5|3348|3347|3348.5|3347|3343.5|3342.5|14120
1646728680000|2022-03-08 08:38:00|3348.5|3346.5|3348|3347.5|3349.5|3348|3347.5|3346.5|3347
1646728690000|2022-03-08 08:38:10|3347.5|3347|3347.5|3346.5|3351.5|3350.5|3347.5|3345.5|6736
1646728700000|2022-03-08 08:38:20|3348|3347|3350|3348.5|3350.5|3349|3348|3347|4623
1646728710000|2022-03-08 08:38:30|3349.5|3347.5|3346.5|3345|3350|3348.5|3346.5|3345|3703
1646728720000|2022-03-08 08:38:40|3347.5|3344.5|3345|3343.5|3347.5|3345.5|3344|3342.5|401
1646728730000|2022-03-08 08:38:50|3344.5|3343|3343|3342|3345|3343|3342.5|3340.5|131
1646728740000|2022-03-08 08:39:00|3344.5|3342.5|3342.5|3341|3344.5|3343|3342|3341|732
1646728750000|2022-03-08 08:39:10|3342|3340|3343|3341.5|3343|3341.5|3340.5|3339|2293
1646728760000|2022-03-08 08:39:20|3343.5|3342|3344.5|3342.5|3344.5|3342.5|3343.5|3342|315
1646728770000|2022-03-08 08:39:30|3344|3342|3343|3341.5|3344|3342|3341.5|3340.5|1287
1646728780000|2022-03-08 08:39:40|3342.5|3341|3342|3340.5|3343|3341|3341.5|3340.5|321
1646728790000|2022-03-08 08:39:50|3341.5|3340|3342.5|3341|3343|3341.5|3340.5|3339.5|1012
1646728800000|2022-03-08 08:40:00|3342|3340.5|3343.5|3342|3343.5|3342.5|3341.5|3340.5|1402
1646728810000|2022-03-08 08:40:10|3344|3342.5|3343.5|3341.5|3344.5|3344|3342.5|3341|1649
1646728820000|2022-03-08 08:40:20|3343|3341|3341.5|3340.5|3343.5|3341|3341|3340.5|1054
1646728830000|2022-03-08 08:40:30|3342.5|3341|3341.5|3340.5|3343.5|3341.5|3341.5|3340.5|506
1646728840000|2022-03-08 08:40:40|3341|3340|3340.5|3339|3342|3340|3340.5|3339|646
1646728850000|2022-03-08 08:40:50|3340|3339.5|3342|3340.5|3342|3341|3340|3339|689
1646728860000|2022-03-08 08:41:00|3341.5|3340|3340|3339|3342|3340|3340|3339|606
1646728870000|2022-03-08 08:41:10|3340.5|3339.5|3338.5|3337|3340.5|3339.5|3338.5|3336.5|1871
1646728880000|2022-03-08 08:41:20|3338|3336.5|3338.5|3337|3338.5|3337|3337.5|3335.5|2155
1646728890000|2022-03-08 08:41:30|3338|3337.5|3338.5|3337.5|3338.5|3337.5|3338|3336.5|812
1646728900000|2022-03-08 08:41:40|3338|3337|3337.5|3336.5|3339.5|3338|3337|3336.5|575
1646728910000|2022-03-08 08:41:50|3337|3335.5|3336.5|3335|3337.5|3336|3336|3335|2288
1646728920000|2022-03-08 08:42:00|3336|3334.5|3339|3337.5|3339|3337.5|3334|3333.5|1782
1646728930000|2022-03-08 08:42:10|3338.5|3337|3339|3338|3339|3338.5|3338|3337|6810
1646728940000|2022-03-08 08:42:20|3339.5|3338.5|3340|3339|3341|3339|3339.5|3338|8655
1646728950000|2022-03-08 08:42:30|3339.5|3338.5|3337|3335.5|3339.5|3339|3336|3335|4416
1646728960000|2022-03-08 08:42:40|3337.5|3336|3338|3337|3338|3337|3337|3335.5|1320
1646728970000|2022-03-08 08:42:50|3337.5|3336.5|3338|3336.5|3338|3336.5|3337|3335.5|2142
1646728980000|2022-03-08 08:43:00|3337|3336|3336|3334.5|3337|3336|3335.5|3334|2342
1646728990000|2022-03-08 08:43:10|3335.5|3334|3334|3332.5|3336|3334|3333.5|3332.5|2060
1646729000000|2022-03-08 08:43:20|3334.5|3333|3333.5|3332.5|3335.5|3334.5|3333.5|3332.5|4132
1646729010000|2022-03-08 08:43:30|3333|3332|3333|3331.5|3334|3333|3332|3331|1946
1646729020000|2022-03-08 08:43:40|3332.5|3331|3330.5|3330|3334|3332.5|3330.5|3330|4153
1646729030000|2022-03-08 08:43:50|3331|3329.5|3329|3328|3331.5|3329.5|3328.5|3327.5|1603
1646729040000|2022-03-08 08:44:00|3329.5|3328.5|3329|3328|3331|3329.5|3329|3328|1533
1646729050000|2022-03-08 08:44:10|3328.5|3328.5|3328|3327|3328.5|3328.5|3328|3326|1855
1646729060000|2022-03-08 08:44:20|3327.5|3326.5|3326.5|3325|3328|3327|3326|3325|3316
1646729070000|2022-03-08 08:44:30|3327|3325.5|3326|3325|3327.5|3325.5|3326|3325|60
1646729080000|2022-03-08 08:44:40|3325.5|3324.5|3324.5|3323.5|3325.5|3324.5|3324.5|3323.5|3982
1646729090000|2022-03-08 08:44:50|3325|3324|3323.5|3322|3325.5|3325|3323.5|3322|2645
1646729100000|2022-03-08 08:45:00|3323|3322.5|3324.5|3323|3324.5|3323|3321.5|3320|4707
1646729110000|2022-03-08 08:45:10|3324|3322.5|3323|3322|3324|3323|3322.5|3321|5428
1646729120000|2022-03-08 08:45:20|3323.5|3322.5|3324|3323.5|3324|3323.5|3321.5|3319.5|8100
1646729130000|2022-03-08 08:45:30|3325|3324.5|3327|3325.5|3327|3325.5|3325|3323.5|222
1646729140000|2022-03-08 08:45:40|3325.5|3325|3326|3325.5|3327|3326|3325.5|3324.5|2597
1646729150000|2022-03-08 08:45:50|3326.5|3325|3327.5|3325.5|3328|3327|3326|3325|22080
1646729160000|2022-03-08 08:46:00|3327|3326|3330|3328.5|3330|3328.5|3326|3325|6701
1646729170000|2022-03-08 08:46:10|3329.5|3328|3330|3328.5|3331|3329.5|3327.5|3326.5|8852
1646729180000|2022-03-08 08:46:20|3330.5|3329|3335|3333.5|3335|3334|3330.5|3329|20944
1646729190000|2022-03-08 08:46:30|3335.5|3334|3337|3335.5|3337.5|3336|3334.5|3333|7979
1646729200000|2022-03-08 08:46:40|3336.5|3335|3333|3331.5|3336.5|3335|3333|3331.5|8579
1646729210000|2022-03-08 08:46:50|3332.5|3331|3332.5|3331|3333|3331.5|3331.5|3330.5|683
1646729220000|2022-03-08 08:47:00|3332|3330.5|3333.5|3332|3334.5|3332|3332|3330.5|1396
1646729230000|2022-03-08 08:47:10|3333|3331|3332.5|3330.5|3333|3331.5|3331|3330|1358
1646729240000|2022-03-08 08:47:20|3332||3332||3332.5||3331.5||30
1646729250000|2022-03-08 08:47:30|3332.5|3330|3328.5|3327|3332.5|3330|3327.5|3326|4071
1646729260000|2022-03-08 08:47:40|3329|3327.5|3330|3329|3331|3329.5|3329|3327.5|841
1646729270000|2022-03-08 08:47:50|3330.5|3329.5|3330.5|3329|3332|3330.5|3330|3329|489
1646729280000|2022-03-08 08:48:00|3331|3329.5|3331.5|3330|3331.5|3330|3330.5|3329|81
1646729290000|2022-03-08 08:48:10|3331|3329.5|3331|3329.5|3331|3329.5|3330.5|3329|500
1646729300000|2022-03-08 08:48:20|3330.5|3330|3330.5|3329.5|3331.5|3330|3330|3329|916
1646729310000|2022-03-08 08:48:30|3331|3329|3332|3330.5|3332|3331|3330.5|3329|2106
1646729320000|2022-03-08 08:48:40|3331.5|3330|3331|3329.5|3331.5|3330|3330|3329|1127
1646729330000|2022-03-08 08:48:50|3331.5|3330|3333.5|3332|3334|3332|3331.5|3330|6785
1646729340000|2022-03-08 08:49:00|3333|3331.5|3330.5|3329|3333|3331.5|3330.5|3329|1392
1646729350000|2022-03-08 08:49:10|3330|3328.5|3328.5|3327|3330|3329.5|3328.5|3327|1374
1646729360000|2022-03-08 08:49:20|3328|3326.5|3326.5|3325.5|3328|3326.5|3326.5|3325.5|381
1646729370000|2022-03-08 08:49:30|3327|3326|3327.5|3326|3328.5|3327|3327|3325.5|4864
1646729380000|2022-03-08 08:49:40|3327|3325.5|3326.5|3325.5|3328|3326.5|3326|3325|4512
1646729390000|2022-03-08 08:49:50|3327|3325|3325.5|3324|3327|3325|3325.5|3324|1190
1646729400000|2022-03-08 08:50:00|3326|3324.5|3328|3326.5|3328|3326.5|3326|3324.5|1691
1646729410000|2022-03-08 08:50:10|3327.5||3327.5||3327.5||3327.5||300
1646729420000|2022-03-08 08:50:20|3328|3327|3329|3328|3329.5|3328|3328|3327|1358
1646729430000|2022-03-08 08:50:30|3328.5|3327.5|3328.5|3327|3329|3328|3327.5|3326.5|1670
1646729440000|2022-03-08 08:50:40|3328|3326.5|3326.5|3325.5|3328.5|3327|3326|3325.5|631
1646729450000|2022-03-08 08:50:50|3327||3326.5||3327||3326||0
1646729460000|2022-03-08 08:51:00|3327|3326|3328|3327|3328|3327|3327|3326|198
1646729470000|2022-03-08 08:51:10|3328.5|3327.5|3326.5|3325|3329|3327.5|3326.5|3325|1769
1646729480000|2022-03-08 08:51:20|3327|3325.5|3327|3325.5|3327|3326|3326|3325.5|558
1646729490000|2022-03-08 08:51:30|3327.5|3326|3329|3327.5|3329|3327.5|3327.5|3325.5|1446
1646729500000|2022-03-08 08:51:40|3329.5|3328|3331.5|3330|3331.5|3330.5|3329.5|3328|8787
1646729510000|2022-03-08 08:51:50|3331|3330.5|3331|3330|3331.5|3330.5|3330.5|3329.5|2354
1646729520000|2022-03-08 08:52:00|3330.5|3330.5|3331.5|3330|3331.5|3330.5|3330.5|3329.5|1359
1646729530000|2022-03-08 08:52:10|3332|3331|3334|3333|3334|3333|3332|3331|8367
1646729540000|2022-03-08 08:52:20|3334.5|3333.5|3335.5|3334|3335.5|3334|3334.5|3333.5|385
1646729550000|2022-03-08 08:52:30|3335|3333.5|3329|3328|3335.5|3334|3329|3327.5|13276
1646729560000|2022-03-08 08:52:40|3329.5|3328.5|3329.5|3328.5|3329.5|3328.5|3328.5|3328|2391
1646729570000|2022-03-08 08:52:50|3330|3329.5|3332|3331|3332.5|3331.5|3329.5|3329|5170
1646729580000|2022-03-08 08:53:00|3331.5|3330.5|3330.5|3329.5|3332|3331|3330|3329.5|3033
1646729590000|2022-03-08 08:53:10|||||||||38
1646729600000|2022-03-08 08:53:20|3331|3330.5|3332|3331|3332.5|3331.5|3331|3329.5|6721
1646729610000|2022-03-08 08:53:30|3331.5|3330|3330.5|3329.5|3331.5|3330.5|3330|3329.5|853
1646729620000|2022-03-08 08:53:40|3330|3329|3328|3327|3330|3329|3327.5|3326.5|1858
1646729630000|2022-03-08 08:53:50|3328.5|3327.5|3327|3325|3328.5|3328|3326.5|3325|8345
1646729640000|2022-03-08 08:54:00|3326.5|3325.5|3324.5|3323.5|3327|3326|3324|3323|12715
1646729650000|2022-03-08 08:54:10|3324|3323|3327|3326|3329.5|3328.5|3323.5|3322.5|37939
1646729660000|2022-03-08 08:54:20|3327.5|3325.5|3324.5|3323|3328|3325.5|3324.5|3322.5|4280
1646729670000|2022-03-08 08:54:30|3325|3322.5|3322.5|3321|3325.5|3323.5|3322.5|3321|1546
1646729680000|2022-03-08 08:54:40|3322|3320.5|3321.5|3320|3323|3321.5|3320.5|3318.5|9524
1646729690000|2022-03-08 08:54:50|3322|3321|3322|3320.5|3323|3322|3321.5|3320|5758
1646729700000|2022-03-08 08:55:00|3321.5|3320|3321|3320|3322.5|3321|3321|3320|2785
1646729710000|2022-03-08 08:55:10|3321.5|3320.5|3320.5|3319|3321.5|3320.5|3320.5|3319|439
1646729720000|2022-03-08 08:55:20|3320|3318|3320.5|3318.5|3320.5|3318.5|3318.5|3317.5|1384
1646729730000|2022-03-08 08:55:30|3320|3319|3320.5|3319.5|3320.5|3319.5|3319.5|3319|32
1646729740000|2022-03-08 08:55:40|3321.5|3320|3324|3322.5|3325|3324|3321.5|3320|4336
1646729750000|2022-03-08 08:55:50|3324.5|3323|3323|3322|3324.5|3323|3323|3322|682
1646729760000|2022-03-08 08:56:00|3322|3321.5|3323.5|3322.5|3323.5|3323|3322|3321.5|579
1646729770000|2022-03-08 08:56:10|3324.5|3323|3325.5|3324.5|3325.5|3324.5|3324.5|3322.5|1795
1646729780000|2022-03-08 08:56:20|3326|3325|3327|3326|3329|3327|3326|3325|2132
1646729790000|2022-03-08 08:56:30|3327.5|3325.5|3327.5|3326|3327.5|3326.5|3326.5|3325.5|1760
1646729800000|2022-03-08 08:56:40|3328|3326.5|3330|3329|3331|3330.5|3328|3326.5|2386
1646729810000|2022-03-08 08:56:50|3330.5|3329.5|3331.5|3330.5|3331.5|3330.5|3329.5|3329.5|277
1646729820000|2022-03-08 08:57:00|3331|3330|3330.5|3329|3331.5|3330.5|3328.5|3327|14313
1646729830000|2022-03-08 08:57:10|3330|3329.5|3331.5|3330.5|3332|3331|3330|3329.5|2456
1646729840000|2022-03-08 08:57:20|3331|3329.5|3329|3327.5|3331|3330|3327|3326.5|6933
1646729850000|2022-03-08 08:57:30|3329.5|3328|3327|3326|3329.5|3328|3326|3325|694
1646729860000|2022-03-08 08:57:40|3326.5|3325.5|3324|3323|3326.5|3326|3324|3323|190
1646729870000|2022-03-08 08:57:50|3324.5|3323.5|3325|3324|3325.5|3324.5|3324|3323|6763
1646729880000|2022-03-08 08:58:00|3325.5|3324.5|3325.5|3325|3326|3325|3325.5|3324.5|1114
1646729890000|2022-03-08 08:58:10|3326|3324.5|3325|3324|3326|3324.5|3325|3324|2373
1646729900000|2022-03-08 08:58:20|3325.5|3324.5|3326.5|3325.5|3327.5|3326|3325.5|3324.5|1701
1646729910000|2022-03-08 08:58:30|3325.5|3325|3326|3325.5|3326|3325.5|3325.5|3324|1087
1646729920000|2022-03-08 08:58:40|3326.5|3326|3327.5|3326.5|3328|3326.5|3326.5|3326|665
1646729930000|2022-03-08 08:58:50|3327|3326|3327.5|3326.5|3327.5|3326.5|3326.5|3326|107
1646729940000|2022-03-08 08:59:00|3326.5|3326|3326.5|3325|3327|3326|3325|3323.5|2285
1646729950000|2022-03-08 08:59:10|3327|3324.5|3327.5|3326.5|3327.5|3326.5|3327|3324.5|1514
1646729960000|2022-03-08 08:59:20|3328|3327|3328.5|3328|3329|3328|3327.5|3326.5|697
1646729970000|2022-03-08 08:59:30|3329|3327.5|3329.5|3328|3330.5|3329|3328.5|3327.5|414
1646729980000|2022-03-08 08:59:40|3329|3327.5|3330|3329|3330.5|3329.5|3328.5|3327.5|2634
1646729990000|2022-03-08 08:59:50|3330.5|3329.5|3330.5|3329|3331|3329.5|3330|3329|2
1646730000000|2022-03-08 09:00:00|3331|3329.5|3332.5|3331|3332.5|3331|3330.5|3329.5|251
1646730010000|2022-03-08 09:00:10|3332|3331.5|3329.5|3328|3332|3331.5|3329|3327.5|1406
1646730020000|2022-03-08 09:00:20|3330|3328.5|3334|3332.5|3334|3333|3330|3328.5|2945
1646730030000|2022-03-08 09:00:30|3334.5|3333|3334.5|3333|3335.5|3335|3333.5|3332.5|3164
1646730040000|2022-03-08 09:00:40|3334|3333.5|3334|3332.5|3334.5|3333.5|3334|3332.5|2962
1646730050000|2022-03-08 09:00:50|3334.5|3333.5|3334|3332.5|3336|3335|3333|3332|7602
1646730060000|2022-03-08 09:01:00|3333.5|3333|3335|3333.5|3336|3335|3333.5|3332|3375
1646730070000|2022-03-08 09:01:10|3335.5|3334|3336.5|3335.5|3336.5|3335.5|3335.5|3334|902
1646730080000|2022-03-08 09:01:20|3337|3335|3337.5|3336|3337.5|3336|3336.5|3335|1377
1646730090000|2022-03-08 09:01:30|3337|3335.5|3336.5|3335|3337|3335.5|3336|3335|121
1646730100000|2022-03-08 09:01:40|3336|3335.5|3336.5|3335.5|3336.5|3335.5|3336|3335.5|0
1646730110000|2022-03-08 09:01:50|3337|3336|3338.5|3337|3338.5|3337|3337|3336|639
1646730120000|2022-03-08 09:02:00|3338|3337.5|3338.5|3337.5|3338.5|3337.5|3338|3337|58
1646730130000|2022-03-08 09:02:10|||||||||3
1646730140000|2022-03-08 09:02:20|3339|3338|3339.5|3338|3340.5|3339.5|3339|3337.5|2379
1646730150000|2022-03-08 09:02:30|3339|3337.5|3338.5|3337.5|3339|3337.5|3338.5|3337.5|250
1646730160000|2022-03-08 09:02:40|3339|3338|3339.5|3338.5|3339.5|3338.5|3339|3337.5|127
1646730170000|2022-03-08 09:02:50|3339|3338|3339.5|3337.5|3339.5|3338|3339|3337.5|0
1646730180000|2022-03-08 09:03:00|3338.5|3338|3339.5|3338|3339.5|3338|3338.5|3338|540
1646730190000|2022-03-08 09:03:10||3338.5||3338.5||3338.5||3338|73
1646730200000|2022-03-08 09:03:20|3340.5|3339|3340|3339|3340.5|3339|3339.5|3339|1033
1646730210000|2022-03-08 09:03:30|||||||||326
1646730220000|2022-03-08 09:03:40|3339.5|3338.5|3340|3338.5|3340|3339|3339.5|3338.5|203
1646730230000|2022-03-08 09:03:50||3339||3338.5||3339||3338.5|138
1646730240000|2022-03-08 09:04:00|3340.5|3339|3342.5|3341|3342.5|3341|3340.5|3339|2502
1646730250000|2022-03-08 09:04:10|3343|3341.5|3343.5|3342.5|3345.5|3345|3343|3341.5|4331
1646730260000|2022-03-08 09:04:20|3344|3342|3342.5|3341|3344|3342|3342.5|3341|1003
1646730270000|2022-03-08 09:04:30|3343|3341.5|3343|3342|3345|3343.5|3342.5|3341.5|9609
1646730280000|2022-03-08 09:04:40|3343.5|3341.5|3344|3342.5|3344.5|3343.5|3342|3341|8211
1646730290000|2022-03-08 09:04:50|3343.5|3343|3344.5|3343.5|3344.5|3343.5|3343.5|3343|3036
1646730300000|2022-03-08 09:05:00|3345|3344|3345|3344.5|3347|3345.5|3345|3344|285
1646730310000|2022-03-08 09:05:10|3344.5|3344|3345|3343.5|3346|3344.5|3344.5|3343.5|7098
1646730320000|2022-03-08 09:05:20|3345.5|3344|3346.5|3345|3347|3345.5|3345.5|3344|2265
1646730330000|2022-03-08 09:05:30|3346|3344.5|3347|3345.5|3347|3346|3345.5|3344.5|890
1646730340000|2022-03-08 09:05:40|3346.5|3345|3347|3346|3348|3346.5|3345.5|3345|3904
1646730350000|2022-03-08 09:05:50|3346.5|3345.5|3343|3341.5|3346.5|3345.5|3343|3341.5|6458
1646730360000|2022-03-08 09:06:00|3343.5|3342|3347|3345.5|3347|3345.5|3343|3342|9897
1646730370000|2022-03-08 09:06:10|3346.5|3345|3347.5|3346.5|3347.5|3346.5|3346.5|3345|2298
1646730380000|2022-03-08 09:06:20|3348|3347|3349.5|3348.5|3349.5|3348.5|3347|3346.5|4751
1646730390000|2022-03-08 09:06:30|3350|3348|3351|3349.5|3351|3350|3349|3347.5|2028
1646730400000|2022-03-08 09:06:40|3350.5|3349|3350.5|3349.5|3350.5|3349.5|3350.5|3349|84
1646730410000|2022-03-08 09:06:50|3351|3350|3350|3348.5|3351|3350|3350|3348.5|930
1646730420000|2022-03-08 09:07:00|3350.5|3349|3350|3349|3351|3350|3350|3349|2515
1646730430000|2022-03-08 09:07:10|3349.5|3348.5|3348|3346|3350.5|3349|3348|3346|2713
1646730440000|2022-03-08 09:07:20|3347|3345.5|3345|3344|3347|3345.5|3345|3343.5|1804
1646730450000|2022-03-08 09:07:30|3344.5|3343.5|3345|3344|3345|3344|3343.5|3342.5|688
1646730460000|2022-03-08 09:07:40|3345.5|3344.5|3345.5|3344|3346|3345|3345.5|3344|1255
1646730470000|2022-03-08 09:07:50|||||||||264
1646730480000|2022-03-08 09:08:00|3345|3343.5|3342.5|3341|3345|3343.5|3342.5|3341|4667
1646730490000|2022-03-08 09:08:10|3343|3341.5|3344.5|3343.5|3344.5|3343.5|3342|3341.5|1166
1646730500000|2022-03-08 09:08:20|3345|3344|3345.5|3344.5|3346|3344.5|3344.5|3343.5|1058
1646730510000|2022-03-08 09:08:30|3346|3345|3344.5|3343|3346.5|3346|3344.5|3343|8048
1646730520000|2022-03-08 09:08:40|3345|3343.5|3345.5|3344.5|3345.5|3344.5|3345|3343.5|187
1646730530000|2022-03-08 09:08:50|3346|3345|3347|3345|3348|3346.5|3346|3345|1608
1646730540000|2022-03-08 09:09:00|3346.5|3344.5|3349|3347.5|3349|3347.5|3346|3344|556
1646730550000|2022-03-08 09:09:10|3349.5|3348|3347|3345.5|3349.5|3348|3347|3345|3566
1646730560000|2022-03-08 09:09:20|3347.5|3346|3347|3346|3347.5|3346.5|3347|3346|406
1646730570000|2022-03-08 09:09:30|3347.5|3346.5|3347|3346|3347.5|3346.5|3346.5|3346|651
1646730580000|2022-03-08 09:09:40|3346.5|3346.5|3347|3345.5|3347|3346.5|3346|3344.5|974
1646730590000|2022-03-08 09:09:50|3346.5|3346|3346.5|3345|3346.5|3346|3346.5|3345|35
1646730600000|2022-03-08 09:10:00|3346|3345.5|3347|3346|3347|3346|3346|3345|217
1646730610000|2022-03-08 09:10:10|3346.5|3345.5|3345.5|3344.5|3346.5|3345.5|3345|3344.5|1255
1646730620000|2022-03-08 09:10:20|3346|3345|3347|3346|3347.5|3346|3345.5|3344.5|1462
1646730630000|2022-03-08 09:10:30|3346.5|3345.5|3345.5|3344.5|3346.5|3345.5|3345.5|3344.5|935
1646730640000|2022-03-08 09:10:40|3345|3343.5|3344|3343|3345|3343.5|3343|3342|1881
1646730650000|2022-03-08 09:10:50|3344.5|3343.5|3346.5|3345|3346.5|3345|3344.5|3343.5|848
1646730660000|2022-03-08 09:11:00|3347|3345.5|3345.5|3344|3347|3345.5|3345.5|3344|116
1646730670000|2022-03-08 09:11:10|3346|3344.5|3345.5|3344|3346|3345|3344.5|3344|191
1646730680000|2022-03-08 09:11:20|3346|3344.5|3344|3343|3346|3345|3344|3342|828
1646730690000|2022-03-08 09:11:30|||||||||50
1646730700000|2022-03-08 09:11:40|3344.5|3343.5|3344.5|3343|3345|3343.5|3344|3343|331
1646730710000|2022-03-08 09:11:50|3344||3343.5||3344||3343.5||141
1646730720000|2022-03-08 09:12:00|3344|3342.5|3343|3342|3344|3342.5|3342.5|3341.5|655
1646730730000|2022-03-08 09:12:10|3343.5|3342.5|3343.5|3342.5|3344|3342.5|3343.5|3341.5|0
1646730740000|2022-03-08 09:12:20||3343||3342.5||3343||3342.5|0
1646730750000|2022-03-08 09:12:30|3343|3342|3342.5|3342|3343|3342.5|3342.5|3342|719
1646730760000|2022-03-08 09:12:40|3342|3341.5|3342|3341|3342.5|3341.5|3341.5|3340|1294
1646730770000|2022-03-08 09:12:50|3342.5|3340.5|3341.5|3341|3342.5|3341|3341.5|3340.5|0
1646730780000|2022-03-08 09:13:00|3342|3340.5|3342.5|3341.5|3342.5|3342|3342|3340|1572
1646730790000|2022-03-08 09:13:10|3343|3342|3343|3342.5|3344.5|3343.5|3343|3341.5|2341
1646730800000|2022-03-08 09:13:20|3343.5|3342|3341|3340|3343.5|3342.5|3341|3340|11386
1646730810000|2022-03-08 09:13:30|3341.5|3340.5|3341|3340.5|3341.5|3340.5|3341|3340|1928
1646730820000|2022-03-08 09:13:40|3340.5|3340|3339|3338|3340.5|3340|3339|3337.5|566
1646730830000|2022-03-08 09:13:50|3338.5|3337.5|3338.5|3337|3338.5|3337.5|3338|3336.5|461
1646730840000|2022-03-08 09:14:00|3339|3337.5|3337|3336.5|3339|3337.5|3337|3335.5|600
1646730850000|2022-03-08 09:14:10|3338|3336|3338|3337|3339|3338.5|3338|3336|936
1646730860000|2022-03-08 09:14:20|3338.5|3336.5|3338.5|3337|3339|3337.5|3338.5|3336.5|107
1646730870000|2022-03-08 09:14:30|3338|3336.5|3337|3335.5|3338|3336.5|3336|3334.5|772
1646730880000|2022-03-08 09:14:40|3338|3336|3338.5|3337.5|3338.5|3338|3338|3336|773
1646730890000|2022-03-08 09:14:50|3338|3337|3338.5|3337|3338.5|3337.5|3338|3337|0
1646730900000|2022-03-08 09:15:00|3339|3337.5|3340|3339|3341|3340.5|3339|3337|2711
1646730910000|2022-03-08 09:15:10|3339|3339.5|3339|3337.5|3339|3339.5|3339|3337.5|1
1646730920000|2022-03-08 09:15:20||3337||3337.5||3338||3337|0
1646730930000|2022-03-08 09:15:30|3338.5|3337|3336.5|3335|3338.5|3337|3336.5|3335|968
1646730940000|2022-03-08 09:15:40|3335.5|3334|3335|3333|3335.5|3334|3335|3333|462
1646730950000|2022-03-08 09:15:50||3333.5||3334||3334||3333.5|298
1646730960000|2022-03-08 09:16:00|3335.5|3334.5|3335|3333.5|3336.5|3335|3334.5|3333.5|1567
1646730970000|2022-03-08 09:16:10|3334|3333|3334.5|3333|3335|3333|3334|3332.5|0
1646730980000|2022-03-08 09:16:20|3334|3332.5|3334|3333.5|3334|3333.5|3334|3332.5|0
1646730990000|2022-03-08 09:16:30|3333.5|3333|3333|3332|3334|3333|3332.5|3331|2308
1646731000000|2022-03-08 09:16:40|3332.5|3331.5|3335|3333.5|3335|3333.5|3332|3331|1984
1646731010000|2022-03-08 09:16:50|3334.5|3333|3333.5|3333|3335|3333|3333|3332|7306
1646731020000|2022-03-08 09:17:00|3334|3333.5|3335|3334|3335|3334|3334|3333.5|97
1646731040000|2022-03-08 09:17:20|3335.5|3334.5|3336.5|3335.5|3336.5|3335.5|3335.5|3334.5|502
1646731050000|2022-03-08 09:17:30|3336||3336||3336||3336||0
1646731060000|2022-03-08 09:17:40|3336.5||3336.5||3336.5||3336.5||0
1646731080000|2022-03-08 09:18:00|3335.5|3335|3334.5|3333.5|3336.5|3335.5|3334|3332.5|1058
1646731090000|2022-03-08 09:18:10|3334|3333|3333.5|3332|3334|3333|3333.5|3332|558
1646731100000|2022-03-08 09:18:20|3334|3332.5|3334|3333|3334|3333|3334|3332.5|307
1646731110000|2022-03-08 09:18:30|3333.5|3332.5|3332|3330.5|3333.5|3332.5|3332|3330.5|519
1646731120000|2022-03-08 09:18:40|3331.5|3330|3330.5|3329|3331.5|3330.5|3330|3329|2139
1646731130000|2022-03-08 09:18:50|3331|3329.5|3331.5|3330|3331.5|3330|3331|3329.5|207
1646731140000|2022-03-08 09:19:00|3331|3330.5|3331|3329.5|3331|3330.5|3330.5|3329.5|31
1646731150000|2022-03-08 09:19:10|3331.5|3330|3331.5|3330|3331.5|3330|3331|3329.5|26
1646731170000|2022-03-08 09:19:30|3332|3330.5|3332.5|3332|3332.5|3332|3332|3330.5|776
1646731180000|2022-03-08 09:19:40|3333|3332.5|3334|3332.5|3334|3332.5|3333|3332|662
1646731190000|2022-03-08 09:19:50|3333.5|3332|3334.5|3333|3334.5|3333|3333.5|3332|108
1646731200000|2022-03-08 09:20:00|3335|3333.5|3335|3333.5|3335|3334|3334.5|3333|705
1646731210000|2022-03-08 09:20:10|3334.5|3333|3334|3333|3334.5|3333|3333.5|3333|195
1646731220000|2022-03-08 09:20:20|3333.5|3332.5|3333.5|3332.5|3334|3333|3332.5|3331|7388
1646731230000|2022-03-08 09:20:30|3333|3332|3332.5|3331.5|3333|3332|3332.5|3331.5|1666
1646731240000|2022-03-08 09:20:40|3333|3332|3333.5|3332|3334.5|3333.5|3333|3332|4706
1646731250000|2022-03-08 09:20:50|3333||3332.5||3333.5||3332.5||613
1646731260000|2022-03-08 09:21:00|3332|3331|3332|3331|3332|3331.5|3331|3330|888
1646731270000|2022-03-08 09:21:10|3332.5||3332.5||3332.5||3332||0
1646731280000|2022-03-08 09:21:20|3332|3330.5|3330.5|3329|3332|3330.5|3330.5|3329|1048
1646731290000|2022-03-08 09:21:30|3330|3329.5|3330|3329|3330.5|3329.5|3329.5|3329|1998
1646731300000|2022-03-08 09:21:40|3329.5|3328.5|3329|3327.5|3329.5|3328.5|3329|3327.5|581
1646731310000|2022-03-08 09:21:50|3328.5|3327|3328|3326.5|3328.5|3327|3326|3325|1022
1646731320000|2022-03-08 09:22:00|3328.5|3326|3329|3327.5|3329|3327.5|3328.5|3326|74
1646731330000|2022-03-08 09:22:10|3328.5|3328|3327.5|3326.5|3328.5|3328|3327.5|3326|1276
1646731340000|2022-03-08 09:22:20|3328|3327|3329|3328|3329|3328|3328|3326.5|2016
1646731350000|2022-03-08 09:22:30|3329.5|3328.5|3330|3328|3330|3328.5|3329.5|3328|830
1646731360000|2022-03-08 09:22:40|3330.5|3328.5|3330|3329|3330.5|3329|3330|3328.5|0
1646731370000|2022-03-08 09:22:50|3329.5|3328.5|3329|3327.5|3330|3328.5|3328.5|3327.5|1272
1646731380000|2022-03-08 09:23:00|3329.5|3328|3330|3329|3330|3329|3329|3327.5|112
1646731400000|2022-03-08 09:23:20|3330.5|3329.5|3331.5|3330.5|3331.5|3330.5|3330.5|3329.5|11
1646731410000|2022-03-08 09:23:30|3331|3330|3330|3329|3331|3330|3330|3329|538
1646731420000|2022-03-08 09:23:40|3330.5|3329.5|3331.5|3330|3331.5|3330|3330.5|3329.5|105
1646731430000|2022-03-08 09:23:50|3331|3329.5|3330.5|3329|3331|3329.5|3330.5|3329|0
1646731440000|2022-03-08 09:24:00|3331|3329.5|3331.5|3330.5|3332|3331|3331|3329.5|286
1646731450000|2022-03-08 09:24:10|3331|3329.5|3329|3327.5|3331.5|3329.5|3328|3327.5|1864
1646731460000|2022-03-08 09:24:20|3328.5|3327|3327.5|3326|3328.5|3327|3327.5|3326|245
1646731470000|2022-03-08 09:24:30|3327|3324.5|3325.5|3324.5|3327|3325|3324.5|3323.5|1164
1646731480000|2022-03-08 09:24:40|3326|3324|3325|3324|3326|3325|3325|3324|1872
1646731490000|2022-03-08 09:24:50|3324.5|3323.5|3326|3324.5|3326.5|3324.5|3323.5|3322.5|1471
1646731500000|2022-03-08 09:25:00|3326.5|3325|3326.5|3325|3326.5|3326|3326|3324.5|764
1646731510000|2022-03-08 09:25:10|3327|3325.5|3327.5|3326|3328|3327|3327|3325.5|4418
1646731520000|2022-03-08 09:25:20|3327|3326.5|3326|3325|3327|3326.5|3325|3324|473
1646731530000|2022-03-08 09:25:30|3325.5|3324.5|3324|3323|3325.5|3324.5|3323.5|3323|524
1646731540000|2022-03-08 09:25:40|3323.5|3322|3322.5|3321.5|3324.5|3322|3322.5|3321|301
1646731550000|2022-03-08 09:25:50|3323|3322|3322.5|3321.5|3323|3322|3322|3321.5|725
1646731560000|2022-03-08 09:26:00|3323|3322|3322|3321.5|3324|3322.5|3322|3321.5|518
1646731570000|2022-03-08 09:26:10|3322.5|3320.5|3321.5|3320.5|3323|3321|3321.5|3320|938
1646731580000|2022-03-08 09:26:20|3322|3321|3322|3321|3322|3321|3322|3321|97
1646731590000|2022-03-08 09:26:30|3321.5|3320.5|3321.5|3321|3321.5|3321|3321|3320.5|593
1646731600000|2022-03-08 09:26:40|3321|3320|3321.5|3320|3321.5|3320.5|3321|3320|755
1646731610000|2022-03-08 09:26:50|3322|3320.5|3321.5|3320|3322|3321|3321.5|3320|248
1646731620000|2022-03-08 09:27:00|3322|3320.5|3323.5|3322.5|3324|3322.5|3322|3320.5|5172
1646731640000|2022-03-08 09:27:20|||||||||1374
1646731650000|2022-03-08 09:27:30|3323|3322|3321.5|3320|3323|3322|3321|3320|4731
1646731660000|2022-03-08 09:27:40|3321|3320.5|3320|3318.5|3321|3320.5|3320|3318.5|2322
1646731670000|2022-03-08 09:27:50|3319.5|3319|3319.5|3319|3320|3319.5|3319.5|3318.5|362
1646731680000|2022-03-08 09:28:00|3320|3319.5|3321|3319.5|3321|3320|3320|3319.5|1477
1646731690000|2022-03-08 09:28:10|3321.5|3320|3321.5|3320|3321.5|3320|3321|3320|367
1646731700000|2022-03-08 09:28:20|3321|3320.5|3321|3320|3321.5|3321|3320.5|3319.5|624
1646731710000|2022-03-08 09:28:30||3320.5||3320||3320.5||3320|1932
1646731720000|2022-03-08 09:28:40|3321.5|3319.5|3320.5|3319.5|3321.5|3320|3320.5|3319|2179
1646731730000|2022-03-08 09:28:50|3320|3319|3320.5|3319.5|3320.5|3320|3320|3318.5|3378
1646731740000|2022-03-08 09:29:00||3319||3319.5||3319.5||3319|300
1646731750000|2022-03-08 09:29:10||3319||3319.5||3319.5||3319|610
1646731760000|2022-03-08 09:29:20|||||||||74
1646731770000|2022-03-08 09:29:30|3320|3320|3318|3317|3320.5|3320|3318|3316.5|7672
1646731780000|2022-03-08 09:29:40||3316.5||3316.5||3317||3316|0
1646731800000|2022-03-08 09:30:00|3317.5|3315.5|3317|3315.5|3317.5|3315.5|3317|3315.5|130
1646731820000|2022-03-08 09:30:20|3316.5|3314.5|3316|3314|3316.5|3314.5|3316|3314|422
1646731830000|2022-03-08 09:30:30||3314.5||3314.5||3315||3314|262
1646731840000|2022-03-08 09:30:40|3315.5|3314|3315|3314|3315.5|3314.5|3315|3313.5|99
1646731850000|2022-03-08 09:30:50|3314.5|3313.5|3313.5|3312|3314.5|3313.5|3313.5|3312|582
1646731860000|2022-03-08 09:31:00|3314|3312.5|3316|3315|3316.5|3315.5|3313|3312|8727
1646731870000|2022-03-08 09:31:10|3316.5|3315.5|3316.5|3315|3316.5|3315.5|3316.5|3315|0
1646731880000|2022-03-08 09:31:20|3316|3314.5|3315.5|3314.5|3316.5|3314.5|3315.5|3314.5|1612
1646731890000|2022-03-08 09:31:30|3316|3315|3316.5|3315.5|3316.5|3315.5|3316|3314.5|187
1646731900000|2022-03-08 09:31:40|3317|3316|3317|3316|3317.5|3316|3316.5|3316|1655
1646731920000|2022-03-08 09:32:00|3317.5|3316.5|3317|3316|3317.5|3316.5|3317|3316|153
1646731930000|2022-03-08 09:32:10|3317.5|3316.5|3317.5|3317|3317.5|3317|3317.5|3316|2955
1646731940000|2022-03-08 09:32:20|3318|3317.5|3318|3317|3318|3317.5|3317.5|3317|6560
1646731950000|2022-03-08 09:32:30|3317.5|3316.5|3315.5|3314.5|3317.5|3316.5|3315.5|3314.5|1376
1646731960000|2022-03-08 09:32:40|||||||||244
1646731970000|2022-03-08 09:32:50||3315||3315||3315||3315|222
1646731980000|2022-03-08 09:33:00|3316|3315.5|3317|3316|3317|3316.5|3316|3315.5|1153
1646731990000|2022-03-08 09:33:10|3316.5|3315.5|3316.5|3315|3316.5|3316|3316.5|3315|449
1646732000000|2022-03-08 09:33:20|3316|3315.5|3317|3316|3317|3316|3316|3315.5|145
1646732020000|2022-03-08 09:33:40|3316|3315.5|3316|3315|3316|3315.5|3316|3315|657
1646732030000|2022-03-08 09:33:50|3315.5|3314|3314|3312.5|3315.5|3314|3313|3312|2100
1646732040000|2022-03-08 09:34:00|3314.5|3313|3315|3313.5|3316.5|3315|3314.5|3313|571
1646732050000|2022-03-08 09:34:10|3314.5|3314|3316|3315|3317.5|3316|3314.5|3314|4447
1646732060000|2022-03-08 09:34:20|3316.5|3315.5|3316.5|3315|3316.5|3315.5|3315.5|3315|665
1646732070000|2022-03-08 09:34:30|3316|3315.5|3316|3315|3316|3315.5|3316|3315|60
1646732080000|2022-03-08 09:34:40|3316.5|3315.5|3316|3315|3316.5|3315.5|3315.5|3314|346
1646732090000|2022-03-08 09:34:50|3315.5|3314|3314.5|3313|3315.5|3314|3314.5|3313|552
1646732100000|2022-03-08 09:35:00|3314|3312.5|3315|3313.5|3316|3314.5|3313.5|3312.5|6465
1646732110000|2022-03-08 09:35:10|3316|3314|3315|3314|3316|3314.5|3314.5|3313|267
1646732120000|2022-03-08 09:35:20|||||||||199
1646732130000|2022-03-08 09:35:30|3314.5|3313|3314.5|3313.5|3315|3314|3314|3313|700
1646732140000|2022-03-08 09:35:40||3313||3314||3314||3313|0
1646732150000|2022-03-08 09:35:50|||||||||309
1646732160000|2022-03-08 09:36:00|3314|3313.5|3312|3311|3314.5|3314|3312|3311|1488
1646732170000|2022-03-08 09:36:10|3312.5|3311.5|3312.5|3311.5|3312.5|3312|3312.5|3311|14
1646732180000|2022-03-08 09:36:20|3312|3311|3312.5|3312|3312.5|3312|3311.5|3310|1232
1646732190000|2022-03-08 09:36:30|3312|3311|3312.5|3311.5|3312.5|3311.5|3312|3310.5|488
1646732200000|2022-03-08 09:36:40|3313|3312|3313|3312|3313|3312|3313|3312|1
1646732210000|2022-03-08 09:36:50|3313.5|3312.5|3313|3312|3313.5|3312.5|3313|3312|1479
1646732220000|2022-03-08 09:37:00|3313.5|3311|3312|3310.5|3313.5|3311|3311.5|3310.5|198
1646732230000|2022-03-08 09:37:10|3312.5|3311|3313|3311.5|3313.5|3312.5|3312.5|3311|484
1646732240000|2022-03-08 09:37:20|3312.5|3311|3311|3310.5|3312.5|3311|3311|3310.5|335
1646732250000|2022-03-08 09:37:30|3311.5||3311.5||3311.5||3311||652
1646732260000|2022-03-08 09:37:40|3312|3311|3313|3312.5|3313|3312.5|3311.5|3311|5181
1646732270000|2022-03-08 09:37:50|3314|3312|3311.5|3310.5|3314|3312|3311.5|3310|877
1646732280000|2022-03-08 09:38:00|3312|3311|3310.5|3309|3312|3311|3310.5|3309|665
1646732290000|2022-03-08 09:38:10|3311|3309.5|3310.5|3309.5|3311|3309.5|3310.5|3309|127
1646732300000|2022-03-08 09:38:20|3311|3310|3310.5|3309.5|3311|3310|3310.5|3309|291
1646732310000|2022-03-08 09:38:30|3310|3309|3309|3308|3310|3309|3309|3307.5|61
1646732320000|2022-03-08 09:38:40|3309.5|3307.5|3309.5|3308.5|3309.5|3308.5|3309|3307.5|196
1646732330000|2022-03-08 09:38:50|3309|3308|3309|3307.5|3309.5|3308|3308.5|3307.5|856
1646732340000|2022-03-08 09:39:00|3308.5|3308|3308|3307|3308.5|3308|3308|3306.5|0
1646732350000|2022-03-08 09:39:10|3308.5|3307.5|3310.5|3309.5|3311|3310|3308.5|3307.5|3813
1646732360000|2022-03-08 09:39:20|3310|3309|3310|3309|3310|3309|3310|3309|261
1646732370000|2022-03-08 09:39:30|3310.5|3309.5|3310.5|3310|3310.5|3310|3310.5|3309.5|136
1646732380000|2022-03-08 09:39:40|3311.5|3310.5|3311.5|3310.5|3311.5|3310.5|3311.5|3310.5|430
1646732390000|2022-03-08 09:39:50|3312|3311|3312|3311|3312|3311|3312|3311|392
1646732400000|2022-03-08 09:40:00|3311.5|3311.5|3312|3311|3312|3311.5|3311.5|3310.5|2976
1646732410000|2022-03-08 09:40:10|3312.5|3311.5|3313.5|3312.5|3313.5|3313|3312|3311.5|2374
1646732420000|2022-03-08 09:40:20|3314|3313|3314|3313|3314.5|3313|3314|3313|440
1646732430000|2022-03-08 09:40:30|3314.5||3314.5||3314.5||3314.5||213
1646732440000|2022-03-08 09:40:40|3315.5|3313.5|3316|3315|3317|3315.5|3314.5|3313.5|2402
1646732450000|2022-03-08 09:40:50|3316.5||3316.5||3316.5||3316||415
1646732460000|2022-03-08 09:41:00|3316|3314.5|3314.5|3313.5|3316|3314.5|3313.5|3312|3585
1646732470000|2022-03-08 09:41:10|3314|3314|3315|3314.5|3315.5|3314.5|3313.5|3312|779
1646732480000|2022-03-08 09:41:20|3315.5|3313.5|3314|3312.5|3316|3313.5|3313.5|3312|554
1646732490000|2022-03-08 09:41:30|3314.5|3313|3313|3312|3315|3314|3313|3312|560
1646732500000|2022-03-08 09:41:40|3313.5|3311.5|3312.5|3311.5|3313.5|3311.5|3312.5|3311.5|351
1646732510000|2022-03-08 09:41:50||3311||3311||3311.5||3311|507
1646732520000|2022-03-08 09:42:00|3312|3310.5|3311.5|3310.5|3312|3310.5|3311.5|3310.5|26
1646732530000|2022-03-08 09:42:10|3311|3310|3310.5|3309.5|3311|3310|3310.5|3309.5|530
1646732550000|2022-03-08 09:42:30|3311|3310|3311|3310|3311|3310|3310.5|3309.5|135
1646732560000|2022-03-08 09:42:40|3310.5|3309.5|3310|3308.5|3310.5|3309.5|3310|3308|554
1646732570000|2022-03-08 09:42:50|3309.5||3309.5||3309.5||3309.5||291
1646732580000|2022-03-08 09:43:00|3310|3309|3310.5|3309.5|3311|3309.5|3310|3309|1030
1646732590000|2022-03-08 09:43:10|||||||||97
1646732600000|2022-03-08 09:43:20|3311|3310|3311|3310|3311|3310|3311|3310|127
1646732610000|2022-03-08 09:43:30|3311.5|3310.5|3312|3310.5|3312|3310.5|3311.5|3310.5|333
1646732620000|2022-03-08 09:43:40|3311|3311|3312.5|3311.5|3312.5|3311.5|3311|3310.5|290
1646732630000|2022-03-08 09:43:50|||||||||328
1646732640000|2022-03-08 09:44:00|3313|3312|3310.5|3309|3313|3312.5|3310.5|3309|679
1646732650000|2022-03-08 09:44:10|3310|3308.5|3309|3307.5|3310|3309|3308.5|3307.5|2123
1646732660000|2022-03-08 09:44:20||3308||3307.5||3308||3307.5|1
1646732670000|2022-03-08 09:44:30||3308||3308||3308||3308|278
1646732680000|2022-03-08 09:44:40|3308.5|3307.5|3308.5|3307.5|3309|3308.5|3308.5|3307.5|5014
1646732690000|2022-03-08 09:44:50|3308|3306.5|3308|3307|3308|3307|3307.5|3306.5|1539
1646732700000|2022-03-08 09:45:00|3307.5|3306.5|3307.5|3306.5|3307.5|3306.5|3307|3306|222
1646732710000|2022-03-08 09:45:10|3307|3306|3307|3305.5|3307|3306|3306.5|3305.5|798
1646732720000|2022-03-08 09:45:20|3307.5|3306|3306.5|3305.5|3307.5|3306.5|3306.5|3305.5|1030
1646732730000|2022-03-08 09:45:30|3306|3305|3307|3306|3307|3306|3305.5|3304.5|532
1646732740000|2022-03-08 09:45:40|3307.5|3306.5|3309|3307.5|3309|3307.5|3307.5|3306.5|1789
1646732760000|2022-03-08 09:46:00|3308.5||3308.5||3308.5||3308.5||111
1646732770000|2022-03-08 09:46:10|3309|3307|3308|3307|3309|3307.5|3307.5|3306.5|559
1646732780000|2022-03-08 09:46:20|3308.5|3307.5|3307|3305.5|3308.5|3307.5|3307|3305.5|796
1646732790000|2022-03-08 09:46:30|3306.5|3305|3309|3308|3309|3308.5|3306|3305|804
1646732800000|2022-03-08 09:46:40|3309.5|3307.5|3312|3310.5|3312|3311.5|3309.5|3307|1124
1646732810000|2022-03-08 09:46:50|3311.5|3311|3311|3309|3312|3311|3311|3309|290
1646732820000|2022-03-08 09:47:00|3310.5|3309.5|3310|3308.5|3310.5|3310|3309.5|3308.5|596
1646732830000|2022-03-08 09:47:10|3309.5|3309|3310|3309|3310|3309|3309.5|3308.5|711
1646732840000|2022-03-08 09:47:20|3310.5|3309.5|3310.5|3309.5|3310.5|3309.5|3310|3309.5|93
1646732860000|2022-03-08 09:47:40|3311|3310|3310|3309|3311.5|3310.5|3309.5|3309|1299
1646732870000|2022-03-08 09:47:50|3309.5|3308.5|3307.5|3306.5|3309.5|3308.5|3307.5|3306.5|6586
1646732880000|2022-03-08 09:48:00|3308|3306|3307.5|3306|3308|3307|3307.5|3306|1266
1646732890000|2022-03-08 09:48:10|3308|3306.5|3308|3307|3308.5|3307|3307|3305.5|7978
1646732900000|2022-03-08 09:48:20|3307.5|3306.5|3308|3307|3308|3307|3307|3305.5|3752
1646732910000|2022-03-08 09:48:30|3307|3306.5|3306.5|3306|3307|3307|3306.5|3306|129
1646732930000|2022-03-08 09:48:50|3306|3305|3307.5|3306|3307.5|3307|3305|3303.5|4645
1646732940000|2022-03-08 09:49:00|3307|3305.5|3306|3305|3307|3305.5|3306|3305|5773
1646732950000|2022-03-08 09:49:10|3306.5|3305.5|3306.5|3305.5|3307|3305.5|3306.5|3305|2385
1646732960000|2022-03-08 09:49:20|3306|3305|3306|3304.5|3306|3305.5|3305|3303.5|3306
1646732970000|2022-03-08 09:49:30|3305.5||3305.5||3305.5||3305.5||120
1646732980000|2022-03-08 09:49:40|3305|3304|3305|3304|3305|3304|3304.5|3303.5|203
1646732990000|2022-03-08 09:49:50|3304.5|3303.5|3304|3302.5|3304.5|3303.5|3304|3302.5|834
1646733000000|2022-03-08 09:50:00|3303.5|3303|3303.5|3302|3303.5|3303|3303.5|3302|305
1646733010000|2022-03-08 09:50:10|3304|3302.5|3304|3303|3305|3304|3304|3302|2164
1646733020000|2022-03-08 09:50:20|3303.5|3302.5|3304|3302.5|3304|3303|3303|3302|4482
1646733030000|2022-03-08 09:50:30|3303.5|3302|3303|3302|3304|3302|3303|3302|0
1646733040000|2022-03-08 09:50:40|3303.5|3302.5|3302.5|3301.5|3303.5|3302.5|3302.5|3301.5|352
1646733050000|2022-03-08 09:50:50|3302|3301|3301.5|3300.5|3302|3301|3301.5|3300|384
1646733060000|2022-03-08 09:51:00|3301|3300|3300.5|3299|3301|3300.5|3300.5|3299|2108
1646733070000|2022-03-08 09:51:10|3300|3298.5|3300.5|3299|3301|3300|3299|3297.5|940
1646733080000|2022-03-08 09:51:20||3299.5||3300||3300||3299.5|60
1646733090000|2022-03-08 09:51:30|3301|3300.5|3302|3300.5|3302|3301|3301|3300.5|2081
1646733100000|2022-03-08 09:51:40|3301.5|3300|3301|3300|3301.5|3300|3301|3300|371
1646733110000|2022-03-08 09:51:50|3300.5|3299.5|3299.5|3298|3300.5|3299.5|3299.5|3298|321
1646733120000|2022-03-08 09:52:00|3299|3297.5|3300|3298.5|3300|3299|3298.5|3297|2117
1646733130000|2022-03-08 09:52:10|3299.5|3298|3299.5|3299|3299.5|3299|3299.5|3298|131
1646733140000|2022-03-08 09:52:20|3299|3298.5|3299.5|3298|3300|3299|3299|3297.5|1060
1646733150000|2022-03-08 09:52:30|3300|3298.5|3301|3300|3301|3300|3300|3298|798
1646733160000|2022-03-08 09:52:40||3300.5||3300||3300.5||3300|0
1646733170000|2022-03-08 09:52:50|3300.5|3299|3299|3298|3300.5|3300|3299|3298|3018
1646733180000|2022-03-08 09:53:00|3299.5|3298.5|3299|3298|3299.5|3298.5|3299|3298|200
1646733190000|2022-03-08 09:53:10|3299.5|3298.5|3299.5|3298.5|3299.5|3298.5|3299|3298|2016
1646733200000|2022-03-08 09:53:20|3300|3299|3300|3299.5|3301|3299.5|3299.5|3299|999
1646733210000|2022-03-08 09:53:30|3300.5|3300.5|3302|3301|3302|3301|3300.5|3300.5|4295
1646733220000|2022-03-08 09:53:40|3302.5|3301.5|3301.5|3301|3303|3302|3301.5|3301|1028
1646733230000|2022-03-08 09:53:50|3301|3300|3301|3300|3301|3300|3301|3300|474
1646733240000|2022-03-08 09:54:00|3301.5|3300.5|3300.5|3300|3301.5|3300.5|3300.5|3300|4617
1646733250000|2022-03-08 09:54:10|3301||3300.5||3301||3300.5||251
1646733260000|2022-03-08 09:54:20|3300|3299.5|3300|3299|3300.5|3300|3300|3298.5|915
1646733270000|2022-03-08 09:54:30||3298.5||3299||3299||3298.5|1
1646733290000|2022-03-08 09:54:50|3300.5|3299.5|3302|3301|3302|3301|3300.5|3299.5|1257
1646733300000|2022-03-08 09:55:00|3302.5|3300.5|3301|3300|3303.5|3302.5|3300.5|3299.5|22123
1646733310000|2022-03-08 09:55:10|3300.5|3299.5|3300|3299|3300.5|3299.5|3300|3298.5|115
1646733320000|2022-03-08 09:55:20|3300.5|3298.5|3300|3299|3300.5|3299|3299.5|3298.5|2711
1646733330000|2022-03-08 09:55:30|3300.5|3299.5|3300.5|3298.5|3300.5|3300|3300.5|3298.5|431
1646733340000|2022-03-08 09:55:40|3300|3298|3299.5|3298.5|3300|3298.5|3299|3297.5|4357
1646733350000|2022-03-08 09:55:50|3300|3299|3300.5|3299.5|3301.5|3300|3300|3299|6699
1646733360000|2022-03-08 09:56:00|3301|3299|3300.5|3299.5|3301.5|3300.5|3300.5|3299|3502
1646733370000|2022-03-08 09:56:10|3300|3300|3300.5|3299.5|3301|3300.5|3300|3299.5|1496
1646733380000|2022-03-08 09:56:20|3300|3300|3299.5|3298.5|3300.5|3300|3299.5|3298.5|847
1646733390000|2022-03-08 09:56:30|||||||||127
1646733400000|2022-03-08 09:56:40|||||||||650
1646733410000|2022-03-08 09:56:50|3299|3298|3297.5|3296|3299|3298|3296.5|3295|9033
1646733420000|2022-03-08 09:57:00|3297|3295.5|3296.5|3295.5|3297.5|3296.5|3296.5|3295.5|1933
1646733430000|2022-03-08 09:57:10|3297|3296|3298|3297|3298|3297|3297|3296|1966
1646733440000|2022-03-08 09:57:20|3298.5|3297.5|3299.5|3298|3299.5|3298.5|3298.5|3297.5|610
1646733450000|2022-03-08 09:57:30|3299|3297.5|3297.5|3296|3299|3297.5|3297.5|3296|4561
1646733460000|2022-03-08 09:57:40|3297|3296.5|3298.5|3297|3298.5|3297|3296.5|3295.5|2390
1646733470000|2022-03-08 09:57:50|3299|3297.5|3299.5|3297.5|3299.5|3298.5|3299|3297.5|2132
1646733480000|2022-03-08 09:58:00|3299|3298|3299.5|3298|3299.5|3298|3299|3297.5|0
1646733490000|2022-03-08 09:58:10|3299|3297.5|3299.5|3298|3299.5|3298.5|3299|3297.5|487
1646733500000|2022-03-08 09:58:20|3299|3298.5|3299|3298|3299|3298.5|3298.5|3297.5|234
1646733510000|2022-03-08 09:58:30|3299.5|3298.5|3299.5|3298|3299.5|3298.5|3299.5|3298|356
1646733520000|2022-03-08 09:58:40|3300|3298.5|3300|3299|3300|3299|3300|3298|234
1646733540000|2022-03-08 09:59:00|3299.5||3300||3300||3299.5||1969
1646733560000|2022-03-08 09:59:20|3300.5|3299.5|3300.5|3300|3300.5|3300|3300.5|3299.5|600
1646733570000|2022-03-08 09:59:30|3301|3300.5|3301.5|3300|3301.5|3300.5|3301|3300|1651
1646733580000|2022-03-08 09:59:40|3301|3301|3301.5|3300|3301.5|3301|3301|3300|3538
1646733590000|2022-03-08 09:59:50|3301||3301||3301.5||3301||402
1646733610000|2022-03-08 10:00:10|||||||||280
1646733620000|2022-03-08 10:00:20|3301.5|3300.5|3301|3300|3301.5|3300.5|3301|3300|2399
1646733630000|2022-03-08 10:00:30|3301.5|3300.5|3301|3300|3301.5|3300.5|3301|3300|284
1646733640000|2022-03-08 10:00:40|||||||||225
1646733650000|2022-03-08 10:00:50|3301.5|3300.5|3301|3300|3301.5|3300.5|3301|3300|1345
1646733660000|2022-03-08 10:01:00|||||||||32
1646733670000|2022-03-08 10:01:10||3300.5||3300||3300.5||3300|630
1646733680000|2022-03-08 10:01:20|3300.5|3299|3299.5|3298.5|3300.5|3299.5|3299.5|3298|1146
1646733690000|2022-03-08 10:01:30|3299|3298|3298.5|3298|3299|3298|3298.5|3298|53
1646733700000|2022-03-08 10:01:40|3298|3297|3298.5|3297|3298.5|3297.5|3297.5|3296|638
1646733710000|2022-03-08 10:01:50|3298||3298.5||3298.5||3298||0
1646733720000|2022-03-08 10:02:00|3298|3296.5|3296|3295.5|3298|3296.5|3296|3295.5|0
1646733730000|2022-03-08 10:02:10|3295.5|3295|3294.5|3293.5|3295.5|3295|3294.5|3293|998
1646733740000|2022-03-08 10:02:20|3295|3294|3295|3294|3295|3294.5|3294.5|3294|365
1646733750000|2022-03-08 10:02:30|3295.5|3294.5|3296.5|3295|3296.5|3295|3295.5|3294.5|1627
1646733760000|2022-03-08 10:02:40||3295.5||3295.5||3295.5||3295.5|800
1646733770000|2022-03-08 10:02:50|3296||3296.5||3296.5||3296||213
1646733780000|2022-03-08 10:03:00|3297|3296|3298|3297|3298|3297|3297|3296|793
1646733790000|2022-03-08 10:03:10|3298.5|3296|3297|3295.5|3298.5|3296.5|3297|3295.5|447
1646733800000|2022-03-08 10:03:20|3297.5|3296|3297.5|3296|3297.5|3296|3297.5|3296|0
1646733810000|2022-03-08 10:03:30|3298|3297|3298|3297|3298.5|3297|3298|3297|105
1646733820000|2022-03-08 10:03:40|3298.5|3297.5|3299|3297.5|3299|3297.5|3298.5|3297.5|0
1646733830000|2022-03-08 10:03:50||3298||3298||3298||3298|0
1646733840000|2022-03-08 10:04:00|3299.5|3298.5|3301|3299.5|3302|3301|3299.5|3298|8654
1646733850000|2022-03-08 10:04:10|3300.5|3300|3300.5|3299|3300.5|3300|3299.5|3299|1444
1646733870000|2022-03-08 10:04:30|3300|3298.5|3298|3296.5|3300|3299|3298|3296.5|166
1646733880000|2022-03-08 10:04:40|3298.5|3297|3299.5|3298|3299.5|3298.5|3298.5|3297|796
1646733890000|2022-03-08 10:04:50|3299|3298.5|3299|3298|3299.5|3298.5|3299|3298|0
1646733900000|2022-03-08 10:05:00|3299.5|3298.5|3298.5|3298|3299.5|3298.5|3298.5|3298|261
1646733910000|2022-03-08 10:05:10|3298|3297|3298.5|3297|3298.5|3297.5|3298|3297|237
1646733920000|2022-03-08 10:05:20|3298|3297.5|3298.5|3297.5|3298.5|3297.5|3298|3297.5|7
1646733930000|2022-03-08 10:05:30|3299|3298|3299.5|3298.5|3299.5|3298.5|3299|3298|376
1646733950000|2022-03-08 10:05:50|3299|3298|3299.5|3298.5|3299.5|3298.5|3298.5|3297.5|1681
1646733960000|2022-03-08 10:06:00|3299|3298|3300.5|3299|3300.5|3299.5|3299|3298|575
1646733970000|2022-03-08 10:06:10|3300|3298.5|3299|3297.5|3300.5|3299|3299|3297.5|1164
1646733980000|2022-03-08 10:06:20|3298.5|3298|3299.5|3298.5|3299.5|3298.5|3298.5|3298|800
1646733990000|2022-03-08 10:06:30|3299|3298|3297.5|3296|3299|3298|3297|3296|2312
1646734000000|2022-03-08 10:06:40|3297|3295.5|3296.5|3295.5|3297|3295.5|3296|3295|1952
1646734020000|2022-03-08 10:07:00|3296|3296|3296|3295|3296|3296|3296|3295|1585
1646734030000|2022-03-08 10:07:10|3295.5|3294|3294.5|3293|3295.5|3294|3294.5|3293|98
1646734040000|2022-03-08 10:07:20|3295|3293.5|3295.5|3294.5|3295.5|3294.5|3295|3293|385
1646734050000|2022-03-08 10:07:30|3295|3294|3295|3294|3296|3294.5|3295|3294|1599
1646734060000|2022-03-08 10:07:40|3294.5|3293.5|3295|3293.5|3295|3294|3294|3292.5|361
1646734070000|2022-03-08 10:07:50|3295.5|3294|3296|3295|3296|3295|3295.5|3293.5|305
1646734080000|2022-03-08 10:08:00|3295.5|3295.5|3295.5|3294.5|3296|3295.5|3295.5|3294|1239
1646734090000|2022-03-08 10:08:10|3296|3295|3295.5|3294|3296|3295|3295|3293.5|2796
1646734100000|2022-03-08 10:08:20|3296.5|3294.5|3295.5|3294.5|3296.5|3295|3295.5|3294.5|1451
1646734110000|2022-03-08 10:08:30|3296|3295|3296|3295|3296|3295|3296|3294.5|410
1646734120000|2022-03-08 10:08:40|3295.5|3294.5|3295|3294|3295.5|3294.5|3294.5|3294|712
1646734130000|2022-03-08 10:08:50|3295.5|3294.5|3295.5|3294.5|3295.5|3294.5|3295.5|3294.5|319
1646734140000|2022-03-08 10:09:00|3295|3294|3295|3294|3295.5|3294|3295|3294|7100
1646734150000|2022-03-08 10:09:10|3295.5||3295||3295.5||3295||3
1646734160000|2022-03-08 10:09:20|3295.5|3294.5|3295.5|3294.5|3295.5|3294.5|3295.5|3294.5|132
1646734170000|2022-03-08 10:09:30|3296|3295|3296|3295|3296|3295|3296|3295|320
1646734180000|2022-03-08 10:09:40|3295.5|3294.5|3295.5|3294.5|3295.5|3295|3295|3294|336
1646734190000|2022-03-08 10:09:50|3295|3294|3294.5|3293.5|3295|3294.5|3294.5|3293|0
1646734200000|2022-03-08 10:10:00|3295|3294|3295|3294|3295|3294|3295|3293.5|958
1646734210000|2022-03-08 10:10:10|3294.5|3293.5|3294|3292.5|3294.5|3293.5|3293|3292.5|2556
1646734220000|2022-03-08 10:10:20|3293.5|3293|3292.5|3291.5|3293.5|3293|3292.5|3291.5|1970
1646734230000|2022-03-08 10:10:30|3293|3292|3293|3291.5|3294|3293|3293|3291.5|2794
1646734240000|2022-03-08 10:10:40|3293.5|3292|3292.5|3291|3293.5|3292|3292|3290.5|269
1646734250000|2022-03-08 10:10:50|3291.5||3291.5||3291.5||3291.5||76
1646734260000|2022-03-08 10:11:00|3292|3290.5|3290.5|3289.5|3292|3291|3290.5|3289|3280
1646734270000|2022-03-08 10:11:10|3291|3290|3291.5|3290.5|3292|3291|3291|3289.5|26812
1646734280000|2022-03-08 10:11:20|3290.5|3290|3291.5|3290.5|3291.5|3291|3290.5|3290|1046
1646734290000|2022-03-08 10:11:30|||||||||76
1646734300000|2022-03-08 10:11:40||3291||3290.5||3291||3290.5|1030
1646734310000|2022-03-08 10:11:50|3290.5|3290|3292|3291|3292.5|3291|3290|3289.5|2802
1646734320000|2022-03-08 10:12:00|3292.5||3292||3292.5||3292||982
1646734330000|2022-03-08 10:12:10|3291.5|3290.5|3291.5|3290.5|3291.5|3290.5|3290|3289|1876
1646734340000|2022-03-08 10:12:20|3292|3291|3290.5|3289.5|3292|3291|3290.5|3289|529
1646734350000|2022-03-08 10:12:30|3291|3290|3291|3290|3291|3290.5|3291|3289.5|568
1646734360000|2022-03-08 10:12:40|3291.5|3290.5|3290|3289|3291.5|3290.5|3290|3289|2018
1646734370000|2022-03-08 10:12:50|3289.5|3288.5|3289.5|3288.5|3289.5|3288.5|3289.5|3288.5|599
1646734380000|2022-03-08 10:13:00|3290|3288|3290|3289.5|3290|3289.5|3289.5|3288|1378
1646734390000|2022-03-08 10:13:10|3291|3290|3291|3290|3291|3290|3290.5|3289.5|1763
1646734400000|2022-03-08 10:13:20|3291.5|3290.5|3291.5|3290.5|3292|3291|3291|3290.5|1214
1646734410000|2022-03-08 10:13:30|3291|3290|3291|3289.5|3291|3290|3291|3289.5|226
1646734420000|2022-03-08 10:13:40||3290||3289.5||3290||3289.5|30
1646734430000|2022-03-08 10:13:50|3290|3290|3289|3287.5|3290|3290|3289|3287.5|1476
1646734440000|2022-03-08 10:14:00|3288.5|3288|3288.5|3287.5|3288.5|3288|3288.5|3287.5|374
1646734450000|2022-03-08 10:14:10||3288||3287.5||3288||3287.5|46
1646734460000|2022-03-08 10:14:20|3289|3288|3289.5|3288|3289.5|3288|3289|3288|736
1646734470000|2022-03-08 10:14:30|3289|3287.5|3290|3288.5|3290|3288.5|3288.5|3287.5|453
1646734480000|2022-03-08 10:14:40|3290.5|3289|3289|3287.5|3290.5|3290|3289|3287.5|6117
1646734490000|2022-03-08 10:14:50|3289.5|3288|3289.5|3289|3289.5|3289|3289.5|3287.5|1330
1646734500000|2022-03-08 10:15:00|3289|3288|3289|3288|3289|3288.5|3288|3286.5|4260
1646734510000|2022-03-08 10:15:10|3288.5|3287.5|3289|3287.5|3289|3288|3288.5|3287.5|33
1646734520000|2022-03-08 10:15:20|3288.5|3288|3288.5|3287.5|3288.5|3288|3288.5|3287|245
1646734530000|2022-03-08 10:15:30|3288|3286.5|3286|3285|3288|3286.5|3286|3285|1126
1646734540000|2022-03-08 10:15:40|3285.5|3285.5|3286.5|3285.5|3286.5|3285.5|3284.5|3284|3476
1646734550000|2022-03-08 10:15:50||3285||3284.5||3285.5||3284.5|42
1646734560000|2022-03-08 10:16:00|3286|3285|3285.5|3284|3286.5|3285.5|3284.5|3282.5|1111
1646734570000|2022-03-08 10:16:10|3285|3284.5|3286.5|3285|3286.5|3285|3285|3284|1380
1646734580000|2022-03-08 10:16:20|3286||3286.5||3286.5||3286||300
1646734590000|2022-03-08 10:16:30|3286||3286||3286||3286||0
1646734600000|2022-03-08 10:16:40|3286.5|3285.5|3286|3285|3286.5|3285.5|3286|3284.5|1785
1646734610000|2022-03-08 10:16:50|3286.5|3285.5|3286.5|3285.5|3286.5|3285.5|3286.5|3285.5|210
1646734620000|2022-03-08 10:17:00|3286|3285|3284.5|3283.5|3286|3285|3284.5|3283.5|3939
1646734630000|2022-03-08 10:17:10|3285|3284|3284|3282.5|3285|3284|3284|3282.5|2717
1646734640000|2022-03-08 10:17:20|3283.5|3283|3284|3283|3284.5|3283|3283.5|3283|1752
1646734650000|2022-03-08 10:17:30|3283.5|3282.5|3283|3281.5|3283.5|3282.5|3282|3281|1087
1646734660000|2022-03-08 10:17:40|3282.5|3282|3282.5|3281|3282.5|3282|3282|3280.5|2391
1646734670000|2022-03-08 10:17:50|3282|3280.5|3282|3280.5|3282.5|3281.5|3281.5|3280|683
1646734680000|2022-03-08 10:18:00|3281.5|3280|3279|3278|3281.5|3280.5|3279|3278|30107
1646734690000|2022-03-08 10:18:10|3278.5|3277.5|3278|3277|3278.5|3277.5|3277.5|3277|1626
1646734700000|2022-03-08 10:18:20|3277.5|3276.5|3278|3277|3278|3277|3277|3276.5|2652
1646734710000|2022-03-08 10:18:30|3277.5|3276.5|3277.5|3276.5|3277.5|3277|3277.5|3276.5|2471
1646734720000|2022-03-08 10:18:40|3277|3276|3277|3275.5|3277.5|3276.5|3276|3275|5193
1646734730000|2022-03-08 10:18:50|3276.5||3276.5||3276.5||3276||1571
1646734740000|2022-03-08 10:19:00|3276|3276|3275.5|3274.5|3276|3276|3275|3274.5|3019
1646734750000|2022-03-08 10:19:10|3276|3275|3275|3274|3276|3275.5|3275|3274|2016
1646734760000|2022-03-08 10:19:20|3274.5||3274.5||3274.5||3274.5||309
1646734770000|2022-03-08 10:19:30|3274|3273.5|3274.5|3273.5|3275|3274|3274|3273.5|2188
1646734780000|2022-03-08 10:19:40|3274|3272.5|3273.5|3272.5|3274|3272.5|3273.5|3272.5|254
1646734790000|2022-03-08 10:19:50|3274|3273|3274|3273|3274.5|3273|3274|3272.5|1458
1646734800000|2022-03-08 10:20:00|3274.5|3273.5|3274.5|3273.5|3275|3274.5|3274|3273|6448
1646734810000|2022-03-08 10:20:10|3275|3274|3275|3274|3275|3274|3274.5|3274|776
1646734820000|2022-03-08 10:20:20|3274.5|3273.5|3276.5|3275.5|3276.5|3276|3273.5|3272.5|6672
1646734830000|2022-03-08 10:20:30||3276||3276||3276||3276|456
1646734840000|2022-03-08 10:20:40|3277|3276.5|3279|3278|3279.5|3278.5|3277|3276.5|2690
1646734850000|2022-03-08 10:20:50|3278.5|3277.5|3278|3277.5|3278.5|3277.5|3278|3277.5|4
1646734860000|2022-03-08 10:21:00|3278.5|3278|3280|3279.5|3280|3279.5|3278|3277.5|2255
1646734870000|2022-03-08 10:21:10|3280.5|3280|3279.5|3278.5|3281|3280|3279.5|3278|1746
1646734880000|2022-03-08 10:21:20|3280|3279|3281.5|3280.5|3281.5|3280.5|3279.5|3279|1264
1646734890000|2022-03-08 10:21:30||3280||3280.5||3280.5||3280|646
1646734900000|2022-03-08 10:21:40|3282|3281|3281|3280.5|3282.5|3282|3281|3280.5|1627
1646734910000|2022-03-08 10:21:50|3280.5|3279.5|3280|3279|3280.5|3279.5|3280|3278.5|822
1646734920000|2022-03-08 10:22:00|3280.5|3279.5|3279.5|3278.5|3281|3280|3279|3278|7301
1646734930000|2022-03-08 10:22:10|3280||3280||3280||3280||17
1646734940000|2022-03-08 10:22:20|3279.5|3278|3278.5|3277.5|3279.5|3278|3278|3276.5|1626
1646734950000|2022-03-08 10:22:30|3278|3277|3278|3277|3278.5|3277|3278|3277|1195
1646734960000|2022-03-08 10:22:40|3277.5|3276.5|3278|3277|3278|3277|3276.5|3275|2667
1646734970000|2022-03-08 10:22:50|3278.5|3277.5|3278|3277|3279|3278|3278|3277|26
1646734980000|2022-03-08 10:23:00|3277.5|3276|3276.5|3276|3277.5|3276|3276.5|3275.5|33
1646734990000|2022-03-08 10:23:10|3277|3275.5|3276|3275|3277.5|3276|3276|3274|1950
1646735000000|2022-03-08 10:23:20|||||||||507
1646735010000|2022-03-08 10:23:30|3275.5|3274.5|3276|3274.5|3276|3275|3275|3274|1828
1646735020000|2022-03-08 10:23:40|3275.5|3275|3276|3275|3276|3275|3275.5|3274.5|60
1646735030000|2022-03-08 10:23:50|3275.5|3274.5|3275|3274|3275.5|3274.5|3275|3274|461
1646735040000|2022-03-08 10:24:00|3275.5|3274.5|3275.5|3274|3276|3275|3275|3274|997
1646735050000|2022-03-08 10:24:10|3275|3273.5|3276.5|3275.5|3276.5|3275.5|3275|3273.5|3415
1646735060000|2022-03-08 10:24:20|3277|3276|3276.5|3275.5|3278|3277|3276.5|3275|3326
1646735070000|2022-03-08 10:24:30|3277.5|3276|3278|3277|3278|3277|3277.5|3276|689
1646735080000|2022-03-08 10:24:40|3277.5|3276|3277.5|3276.5|3277.5|3276.5|3277|3275.5|4
1646735090000|2022-03-08 10:24:50||3276||3276||3276||3276|41
1646735100000|2022-03-08 10:25:00|3277|3275.5|3279|3277.5|3280|3278.5|3277|3275.5|2222
1646735110000|2022-03-08 10:25:10|3279.5|3278|3279|3278|3279.5|3278.5|3279|3278|33
1646735120000|2022-03-08 10:25:20|3279.5|3278.5|3281|3280.5|3282.5|3281|3279|3278.5|2563
1646735130000|2022-03-08 10:25:30|3281.5|3280|3282|3280.5|3282|3281|3281|3280|5163
1646735140000|2022-03-08 10:25:40||3281||3281.5||3281.5||3281|244
1646735150000|2022-03-08 10:25:50|3283||3282.5||3283||3282||370
1646735160000|2022-03-08 10:26:00|3283|3282|3283|3281.5|3283.5|3282|3283|3281.5|1081
1646735170000|2022-03-08 10:26:10|3283.5|3282|3286|3284.5|3286|3285|3283.5|3282|5258
1646735180000|2022-03-08 10:26:20|3285.5|3285.5|3285|3284|3285.5|3285.5|3284.5|3283.5|4379
1646735190000|2022-03-08 10:26:30|3285.5|3284.5|3284|3283|3286|3285|3284|3282.5|658
1646735200000|2022-03-08 10:26:40|3284.5|3283.5|3284|3283|3284.5|3284|3284|3282.5|4387
1646735210000|2022-03-08 10:26:50|3283.5||3283.5||3283.5||3283.5||390
1646735220000|2022-03-08 10:27:00|||||||||206
1646735230000|2022-03-08 10:27:10|3283|3282|3281.5|3280|3283|3282|3281.5|3280|2384
1646735240000|2022-03-08 10:27:20|3282|3280.5|3281.5|3281|3282|3281.5|3281.5|3280|562
1646735250000|2022-03-08 10:27:30|3282|3281.5|3282.5|3281.5|3282.5|3281.5|3282|3281.5|953
1646735260000|2022-03-08 10:27:40|3282|3281|3282.5|3281.5|3282.5|3282|3282|3281|229
1646735270000|2022-03-08 10:27:50||3281||3281.5||3281.5||3281|2
1646735280000|2022-03-08 10:28:00|3283|3281|3283|3282|3284|3283|3282.5|3281|1495
1646735290000|2022-03-08 10:28:10|3282.5|3281.5|3282.5|3281|3282.5|3282|3282.5|3281|1
1646735300000|2022-03-08 10:28:20|3282|3281.5|3283|3282|3283|3282|3282|3281|748
1646735310000|2022-03-08 10:28:30|3282.5|3282.5|3282|3281|3283|3282.5|3282|3280.5|402
1646735320000|2022-03-08 10:28:40|3282.5|3281.5|3281.5|3280.5|3283|3282|3281.5|3280|1603
1646735330000|2022-03-08 10:28:50|3282.5|3280|3282.5|3281.5|3283|3281.5|3282.5|3280|586
1646735340000|2022-03-08 10:29:00|3283|3282|3283|3282|3283.5|3283|3283|3281.5|2735
1646735350000|2022-03-08 10:29:10|3282.5|3282.5|3285.5|3284.5|3285.5|3284.5|3282.5|3282|2367
1646735360000|2022-03-08 10:29:20|3285|3283.5|3284.5|3283.5|3285|3284.5|3284.5|3283.5|422
1646735370000|2022-03-08 10:29:30|3285|3284|3285.5|3284.5|3285.5|3284.5|3284.5|3283|1317
1646735380000|2022-03-08 10:29:40|3286.5|3285|3286.5|3285|3286.5|3285.5|3286|3285|242
1646735390000|2022-03-08 10:29:50|3286|3284.5|3285|3284|3286|3284.5|3285|3283.5|1102
1646735400000|2022-03-08 10:30:00|3285.5|3284.5|3285.5|3284|3286|3285.5|3285.5|3284|942
1646735410000|2022-03-08 10:30:10|3285|3284.5|3285|3284|3285.5|3284.5|3285|3284|1000
1646735420000|2022-03-08 10:30:20||3284.5||3284||3284.5||3284|107
1646735430000|2022-03-08 10:30:30|3285.5|3284.5|3283|3282|3285.5|3285|3283|3282|2711
1646735440000|2022-03-08 10:30:40|3282.5|3281.5|3283|3282.5|3283|3282.5|3282.5|3281.5|1156
1646735450000|2022-03-08 10:30:50|3283.5|3283|3283.5|3282.5|3283.5|3283|3283.5|3282.5|647
1646735460000|2022-03-08 10:31:00|3283|3283|3282|3280.5|3283.5|3283|3282|3280.5|653
1646735470000|2022-03-08 10:31:10|3281.5|3281|3281.5|3280.5|3281.5|3281|3281|3280.5|1793
1646735490000|2022-03-08 10:31:30|3281|3280|3280.5|3279.5|3281|3280.5|3280|3279|4533
1646735500000|2022-03-08 10:31:40||3280||3280||3280||3279.5|116
1646735510000|2022-03-08 10:31:50|3281.5|3280.5|3281|3280|3281.5|3280.5|3280.5|3279.5|4442
1646735520000|2022-03-08 10:32:00|3280.5|3279.5|3280.5|3279.5|3280.5|3279.5|3280.5|3279.5|889
1646735540000|2022-03-08 10:32:20|3280|3279|3278|3277|3280.5|3279|3278|3277|2067
1646735550000|2022-03-08 10:32:30|3278.5|3277.5|3278.5|3278|3279|3278|3278.5|3277.5|1918
1646735560000|2022-03-08 10:32:40||3277.5||3277.5||3278||3277.5|218
1646735570000|2022-03-08 10:32:50|3279|3278|3279|3278|3279|3278|3279|3278|606
1646735580000|2022-03-08 10:33:00||3278.5||3278.5||3278.5||3278|133
1646735590000|2022-03-08 10:33:10|3278.5|3278|3278.5|3277.5|3278.5|3278|3278.5|3277.5|79
1646735600000|2022-03-08 10:33:20|3278|3277|3277.5|3276.5|3278|3277|3277.5|3276.5|245
1646735610000|2022-03-08 10:33:30|3277|3276|3276|3275.5|3277|3276|3276|3275|669
1646735620000|2022-03-08 10:33:40|3275.5|3275|3274.5|3273.5|3275.5|3275|3274.5|3273.5|3499
1646735630000|2022-03-08 10:33:50|||||||||182
1646735640000|2022-03-08 10:34:00|3275|3274|3275|3274|3275|3274.5|3274.5|3273.5|3066
1646735650000|2022-03-08 10:34:10||3274.5||3274.5||3274.5||3274.5|620
1646735660000|2022-03-08 10:34:20|3274.5|3274|3275|3274|3275|3274.5|3273.5|3272.5|1906
1646735680000|2022-03-08 10:34:40|3275.5|3274.5|3275.5|3275|3275.5|3275|3275.5|3274.5|1708
1646735690000|2022-03-08 10:34:50|3275|3274.5|3275|3273.5|3275|3274.5|3275|3273.5|66
1646735700000|2022-03-08 10:35:00||3274||3274||3274||3274|676
1646735710000|2022-03-08 10:35:10|3274.5|3273.5|3274|3273|3274.5|3273.5|3274|3273|1765
1646735720000|2022-03-08 10:35:20|3275|3273.5|3275.5|3275|3275.5|3275|3274.5|3273.5|1743
1646735730000|2022-03-08 10:35:30|3276|3275.5|3277|3276|3277|3276|3276|3275.5|794
1646735740000|2022-03-08 10:35:40|3276.5||3276.5||3276.5||3276.5||303
1646735760000|2022-03-08 10:36:00|3277|3276.5|3277.5|3276.5|3277.5|3276.5|3277|3276|593
1646735780000|2022-03-08 10:36:20|3278|3277|3279|3278.5|3279|3278.5|3277.5|3277|490
1646735790000|2022-03-08 10:36:30|3280|3279|3280|3279|3280|3279|3279.5|3279|295
1646735800000|2022-03-08 10:36:40|3281|3279.5|3280.5|3280|3281.5|3280.5|3280.5|3279.5|1611
1646735810000|2022-03-08 10:36:50|3281||3281||3281||3281||234
1646735820000|2022-03-08 10:37:00||3280.5||3280.5||3280.5||3280|1109
1646735840000|2022-03-08 10:37:20|3280.5|3280|3280.5|3280|3280.5|3280|3280.5|3280|147
1646735850000|2022-03-08 10:37:30|3280|3279|3279|3278.5|3280|3279|3279|3278.5|1102
1646735860000|2022-03-08 10:37:40|3279.5|3279.5|3280|3279.5|3280|3279.5|3279.5|3278.5|4415
1646735880000|2022-03-08 10:38:00|3280.5|3279|3280.5|3280|3280.5|3280|3279|3278|5621
1646735890000|2022-03-08 10:38:10|3281|3280.5|3281|3280.5|3281|3280.5|3281|3280|1111
1646735900000|2022-03-08 10:38:20|3281.5|3280|3281.5|3280.5|3281.5|3280.5|3281.5|3280|336
1646735910000|2022-03-08 10:38:30|3282|3281|3282|3281|3282.5|3281|3282|3281|965
1646735920000|2022-03-08 10:38:40|3281.5|3280|3282|3281|3282|3281.5|3280|3279|5616
1646735930000|2022-03-08 10:38:50|3282.5|3281.5|3283|3282|3284|3283|3282.5|3281|4599
1646735940000|2022-03-08 10:39:00|3283.5|3282.5|3283|3282.5|3284.5|3283.5|3283|3282.5|5784
1646735950000|2022-03-08 10:39:10|3283.5|3282|3283.5|3282|3283.5|3283|3283.5|3282|2151
1646735960000|2022-03-08 10:39:20|3283|3282.5|3282|3280.5|3283.5|3283|3281.5|3280.5|1688
1646735970000|2022-03-08 10:39:30|3282.5|3281|3281.5|3280|3283|3282|3281.5|3280|1658
1646735980000|2022-03-08 10:39:40|3281|3279|3280.5|3279.5|3281|3280|3279|3277.5|5070
1646735990000|2022-03-08 10:39:50|3280|3279|3278|3277|3280|3279|3278|3277|7208
1646736000000|2022-03-08 10:40:00|3278.5|3276.5|3276|3275|3278.5|3277.5|3276|3275|5835
1646736010000|2022-03-08 10:40:10|3276.5|3274.5|3276|3275|3276.5|3275.5|3276|3274.5|1313
1646736020000|2022-03-08 10:40:20|3275.5|3274.5|3276.5|3275.5|3276.5|3275.5|3274.5|3273.5|5898
1646736030000|2022-03-08 10:40:30|3276|3275|3276|3275|3276|3275|3275.5|3274.5|1666
1646736040000|2022-03-08 10:40:40|3276.5|3274.5|3276|3274.5|3276.5|3274.5|3276|3274.5|264
1646736050000|2022-03-08 10:40:50|3275.5|3275|3277|3276|3277|3276|3275.5|3274.5|3335
1646736060000|2022-03-08 10:41:00|3276.5||3277||3277||3276.5||500
1646736070000|2022-03-08 10:41:10|3276.5|3275.5|3276|3274.5|3276.5|3275.5|3276|3274.5|1649
1646736080000|2022-03-08 10:41:20|||||||||30
1646736090000|2022-03-08 10:41:30|||||||||1099
1646736100000|2022-03-08 10:41:40|3276.5|3275|3276|3274.5|3277|3276|3276|3274.5|2353
1646736110000|2022-03-08 10:41:50|3275.5|3274|3275|3274|3276|3274.5|3275|3274|821
1646736120000|2022-03-08 10:42:00|||||||||14
1646736130000|2022-03-08 10:42:10|3274.5|3273.5|3273.5|3272|3274.5|3273.5|3273.5|3272|561
1646736140000|2022-03-08 10:42:20|3273|3271.5|3272|3271|3273|3271.5|3271.5|3270.5|5404
1646736150000|2022-03-08 10:42:30|3271.5|3270.5|3269.5|3268|3271.5|3271|3269.5|3268|2558
1646736160000|2022-03-08 10:42:40|3269|3267.5|3268.5|3268|3269|3268|3268|3267|5291
1646736170000|2022-03-08 10:42:50|3269|3268.5|3270|3269|3270.5|3269.5|3269|3268.5|3313
1646736180000|2022-03-08 10:43:00|3269.5|3268.5|3269|3268|3269.5|3268.5|3269|3268|124
1646736190000|2022-03-08 10:43:10|3270|3268.5|3272.5|3271|3272.5|3271.5|3269.5|3268.5|4808
1646736200000|2022-03-08 10:43:20|3273|3271.5|3273.5|3272|3274.5|3273|3272.5|3271.5|1907
1646736210000|2022-03-08 10:43:30|3274|3272.5|3275|3274|3276|3274.5|3274|3272.5|1494
1646736220000|2022-03-08 10:43:40|3275.5|3274.5|3275|3274|3275.5|3274.5|3275|3274|2563
1646736230000|2022-03-08 10:43:50|3274.5|3273|3274.5|3273|3274.5|3273.5|3273|3272|2342
1646736240000|2022-03-08 10:44:00|3274|3272.5|3273.5|3272.5|3274|3272.5|3273|3272|338
1646736250000|2022-03-08 10:44:10|3274|3273|3274.5|3273|3274.5|3273.5|3274|3272.5|0
1646736260000|2022-03-08 10:44:20|3274|3272.5|3272.5|3271.5|3274|3272.5|3272.5|3271|1088
1646736270000|2022-03-08 10:44:30|3273|3272|3274.5|3273|3274.5|3273.5|3273|3272|1290
1646736280000|2022-03-08 10:44:40|3274|3272|3274.5|3273.5|3274.5|3273.5|3273.5|3272|802
1646736290000|2022-03-08 10:44:50|3274|3273|3274|3273|3274.5|3273.5|3273.5|3272.5|129
1646736300000|2022-03-08 10:45:00|3274.5|3273.5|3274.5|3273.5|3274.5|3274|3274.5|3273|263
1646736310000|2022-03-08 10:45:10|3274|3273|3274.5|3273.5|3274.5|3274|3273.5|3272|5487
1646736320000|2022-03-08 10:45:20|3275|3274|3276|3274.5|3276|3275|3275|3273.5|858
1646736330000|2022-03-08 10:45:30|3275.5|3275|3276.5|3275.5|3277.5|3275.5|3275.5|3275|156
1646736340000|2022-03-08 10:45:40|3277.5|3276|3275|3273.5|3277.5|3276|3275|3273.5|762
1646736350000|2022-03-08 10:45:50|3274.5|3273|3275|3274|3275|3274.5|3274.5|3273|1988
1646736360000|2022-03-08 10:46:00|3275.5|3273.5|3278|3276.5|3278.5|3276.5|3275|3273.5|407
1646736370000|2022-03-08 10:46:10||3277||3276.5||3277||3276.5|0
1646736380000|2022-03-08 10:46:20|3279|3277|3279.5|3278.5|3280.5|3279|3279|3276.5|1646
1646736390000|2022-03-08 10:46:30|3280.5|3279|3280|3278.5|3281|3279.5|3279.5|3278.5|367
1646736400000|2022-03-08 10:46:40|3279.5|3278|3279|3277.5|3280|3278|3278|3277|1334
1646736410000|2022-03-08 10:46:50|3278.5|3277|3278|3277|3278.5|3277.5|3278|3276.5|1613
1646736420000|2022-03-08 10:47:00|3278.5|3277.5|3278.5|3277.5|3279|3277.5|3278.5|3277.5|398
1646736430000|2022-03-08 10:47:10|3279.5|3278|3279.5|3279|3280.5|3279|3279|3278|1461
1646736440000|2022-03-08 10:47:20|3280||3280||3280||3280||0
1646736450000|2022-03-08 10:47:30|||||||||765
1646736460000|2022-03-08 10:47:40|3280.5|3279.5|3282|3280.5|3282|3280.5|3280|3279.5|1867
1646736470000|2022-03-08 10:47:50|3281.5|3280|3281.5|3280.5|3281.5|3280.5|3280.5|3279|562
1646736480000|2022-03-08 10:48:00|3282|3280|3282.5|3281|3282.5|3281|3281.5|3280|274
1646736490000|2022-03-08 10:48:10|3282|3280|3281.5|3280.5|3282.5|3281|3281|3280|1269
1646736500000|2022-03-08 10:48:20|3282|3281|3282.5|3281|3283|3281.5|3281|3280|4216
1646736510000|2022-03-08 10:48:30|3282|3281.5|3282.5|3281|3282.5|3281.5|3282|3281|0
1646736520000|2022-03-08 10:48:40|3282||3282||3282.5||3282||0
1646736530000|2022-03-08 10:48:50|3282.5|3281.5|3283|3282|3285|3283.5|3282.5|3281.5|985
1646736540000|2022-03-08 10:49:00|3282.5|3281.5|3282.5|3281|3283|3281.5|3282.5|3281|149
1646736550000|2022-03-08 10:49:10|3283|3281.5|3284|3282.5|3284|3282.5|3283|3281.5|617
1646736560000|2022-03-08 10:49:20|3283.5|3283|3284|3283|3284|3283|3283.5|3283|128
1646736570000|2022-03-08 10:49:30|3284.5|3283.5|3285|3284|3285.5|3284|3284.5|3283|567
1646736580000|2022-03-08 10:49:40|3285.5|3284.5|3288|3287|3289|3288|3285.5|3284.5|1837
1646736590000|2022-03-08 10:49:50|3288.5||3288.5||3289||3288.5||0
1646736600000|2022-03-08 10:50:00|3288|3287.5|3289.5|3288|3289.5|3288|3288|3287.5|800
1646736610000|2022-03-08 10:50:10|3290|3288.5|3289.5|3288.5|3291|3289.5|3289.5|3288.5|2016
1646736620000|2022-03-08 10:50:20|3289|3288|3287.5|3286.5|3289|3288.5|3287.5|3286.5|1783
1646736630000|2022-03-08 10:50:30|3288|3287|3289|3287.5|3289|3287.5|3288|3286.5|808
1646736640000|2022-03-08 10:50:40|3289.5|3288|3290.5|3289|3290.5|3289.5|3288.5|3287.5|2765
1646736650000|2022-03-08 10:50:50|3291|3289.5|3291.5|3291|3291.5|3291|3291|3289.5|96
1646736660000|2022-03-08 10:51:00||3290.5||3290.5||3290.5||3289.5|258
1646736680000|2022-03-08 10:51:20|3292.5|3291|3290|3289|3293.5|3291.5|3290|3289|9961
1646736690000|2022-03-08 10:51:30|3290.5|3289.5|3288.5|3287|3290.5|3289.5|3287.5|3286.5|1615
1646736700000|2022-03-08 10:51:40|3288|3287.5|3287.5|3286.5|3288.5|3287.5|3287.5|3286.5|457
1646736710000|2022-03-08 10:51:50|3288|3287|3288|3286.5|3288|3287|3288|3286.5|107
1646736720000|2022-03-08 10:52:00|3288.5|3287|3289.5|3288|3289.5|3288|3288.5|3287|553
1646736730000|2022-03-08 10:52:10|3289|3287.5|3290.5|3289|3290.5|3289|3289|3287.5|200
1646736740000|2022-03-08 10:52:20|3290|3289.5|3290|3289|3290.5|3289.5|3290|3289|148
1646736760000|2022-03-08 10:52:40|3290.5|3289.5|3290.5|3289.5|3290.5|3289.5|3290.5|3289.5|154
1646736770000|2022-03-08 10:52:50|3290|3289|3289.5|3288.5|3290|3289.5|3289.5|3288.5|780
1646736780000|2022-03-08 10:53:00|3290|3289|3290|3289.5|3291|3290|3290|3288.5|5855
1646736790000|2022-03-08 10:53:10|3290.5||3290.5||3290.5||3290||655
1646736800000|2022-03-08 10:53:20|3290|3289|3290.5|3289|3290.5|3289|3288|3287.5|3671
1646736810000|2022-03-08 10:53:30|3290|3288.5|3290.5|3288.5|3290.5|3289.5|3289.5|3288.5|0
1646736820000|2022-03-08 10:53:40|3290||3289.5||3290||3289.5||250
1646736840000|2022-03-08 10:54:00|3289|3288|3288.5|3287|3289|3288.5|3288.5|3287|1957
1646736850000|2022-03-08 10:54:10|3288|3287.5|3287.5|3286.5|3288|3287.5|3287.5|3286.5|0
1646736860000|2022-03-08 10:54:20|3288|3287|3287.5|3286.5|3288.5|3287.5|3287.5|3286|319
1646736870000|2022-03-08 10:54:30|3288|3287|3288|3286.5|3288.5|3287|3288|3286.5|1
1646736880000|2022-03-08 10:54:40|3287.5|3286|3288|3286.5|3288|3286.5|3286|3285.5|2912
1646736890000|2022-03-08 10:54:50|3288.5|3287|3288.5|3287.5|3288.5|3287.5|3288.5|3287|58
1646736900000|2022-03-08 10:55:00|||||||||118
1646736910000|2022-03-08 10:55:10|3289|3288|3291.5|3290.5|3291.5|3290.5|3289|3288|2171
1646736920000|2022-03-08 10:55:20|3291|3290|3290|3289|3291|3290|3290|3288.5|361
1646736930000|2022-03-08 10:55:30|3291|3289.5|3290|3289|3291|3290|3290|3289|164
1646736940000|2022-03-08 10:55:40|3289.5|3288.5|3289.5|3288.5|3289.5|3289|3289.5|3288|562
1646736950000|2022-03-08 10:55:50|3289|3288|3289|3287.5|3289|3288|3289|3287.5|0
1646736960000|2022-03-08 10:56:00|3288.5|3287|3288|3287|3288.5|3287|3288|3287|0
1646736970000|2022-03-08 10:56:10|||||||||200
1646736980000|2022-03-08 10:56:20||3287.5||3287||3287.5||3287|428
1646736990000|2022-03-08 10:56:30|3287.5|3287.5|3289|3288|3289|3288|3287.5|3287.5|1256
1646737000000|2022-03-08 10:56:40|3289.5|3288.5|3291|3290|3291|3290|3289.5|3288.5|281
1646737020000|2022-03-08 10:57:00|3291.5|3290.5|3289.5|3288.5|3291.5|3291|3289.5|3288.5|2981
1646737030000|2022-03-08 10:57:10|3290|3289|3290.5|3289|3290.5|3289|3290|3289|386
1646737040000|2022-03-08 10:57:20|3290|3289.5|3290|3288.5|3290|3289.5|3288.5|3287.5|2956
1646737050000|2022-03-08 10:57:30|3289.5|3288|3288.5|3287|3289.5|3288|3288.5|3287|1542
1646737060000|2022-03-08 10:57:40|3288|3286.5|3288.5|3287|3288.5|3287|3287.5|3286.5|45
1646737070000|2022-03-08 10:57:50|3288|3286.5|3287.5|3286|3288|3286.5|3287.5|3286|62
1646737080000|2022-03-08 10:58:00||3286.5||3286.5||3286.5||3286|0
1646737090000|2022-03-08 10:58:10|3288|3287|3288.5|3288|3289|3288|3288|3286.5|396
1646737100000|2022-03-08 10:58:20|3289|3288.5|3289.5|3288.5|3290|3289|3289|3288.5|789
1646737110000|2022-03-08 10:58:30|3290|3289|3289.5|3289|3290.5|3289|3289.5|3289|2076
1646737120000|2022-03-08 10:58:40|3290.5|3289.5|3290.5|3289|3290.5|3289.5|3290.5|3289|155
1646737130000|2022-03-08 10:58:50||3289.5||3289.5||3289.5||3289.5|41
1646737140000|2022-03-08 10:59:00||3290||3289.5||3290||3289.5|5019
1646737150000|2022-03-08 10:59:10|3290|3289|3289.5|3288.5|3290|3289|3289.5|3288.5|2373
1646737160000|2022-03-08 10:59:20|3290|3289|3292|3291|3293|3291.5|3290|3289|1049
1646737170000|2022-03-08 10:59:30|||||||||305638
1646737180000|2022-03-08 10:59:40|3291.5|3290.5|3290.5|3289|3291.5|3290.5|3290|3289|3051
1646737190000|2022-03-08 10:59:50|3290|3288.5|3290|3289|3290.5|3289|3290|3288.5|0
1646737200000|2022-03-08 11:00:00|3289.5|3288.5|3287.5|3286|3290|3289|3287|3285.5|516
1646737210000|2022-03-08 11:00:10|3287|3285.5|3286|3285|3287|3285.5|3285.5|3285|0
1646737220000|2022-03-08 11:00:20|3285.5|3284.5|3286|3285|3286|3285|3285.5|3284|470
1646737230000|2022-03-08 11:00:30|3285.5|3285.5|3284.5|3283.5|3286|3285.5|3284|3283|2125
1646737240000|2022-03-08 11:00:40|3285|3284|3284|3283|3285.5|3284.5|3284|3283|745
1646737250000|2022-03-08 11:00:50|3283.5|3282.5|3284|3282.5|3284|3282.5|3283.5|3282.5|29
1646737260000|2022-03-08 11:01:00|3283.5|3282|3284.5|3283.5|3284.5|3284|3283|3281.5|2413
1646737270000|2022-03-08 11:01:10|3284|3283|3284|3282.5|3284|3283|3283.5|3282.5|1272
1646737280000|2022-03-08 11:01:20|3284.5|3283|3284.5|3283.5|3284.5|3283.5|3284.5|3282.5|1
1646737290000|2022-03-08 11:01:30|3284|3284|3284|3282.5|3284|3284|3283.5|3282|924
1646737300000|2022-03-08 11:01:40|3283.5|3282|3283|3282|3283.5|3282|3283|3282|60
1646737310000|2022-03-08 11:01:50|3283.5|3282.5|3283|3282|3284|3282.5|3283|3282|468
1646737320000|2022-03-08 11:02:00|3282.5|3281.5|3281|3280|3283|3281.5|3281|3280|1261
1646737340000|2022-03-08 11:02:20|3280.5|3279.5|3281.5|3280.5|3281.5|3280.5|3279|3278|2675
1646737350000|2022-03-08 11:02:30|3282|3281|3283|3281.5|3283|3282|3282|3280.5|1975
1646737360000|2022-03-08 11:02:40|3282.5|3282|3283|3281.5|3283|3282|3281.5|3280.5|2711
1646737370000|2022-03-08 11:02:50||3282||3282||3282.5||3282|98
1646737380000|2022-03-08 11:03:00|3282.5|3281.5|3283|3282|3283|3282.5|3282|3281|1417
1646737390000|2022-03-08 11:03:10|3283.5|3282.5|3283.5|3282|3284|3283|3283.5|3282|959
1646737400000|2022-03-08 11:03:20|3284|3282.5|3284|3283|3284|3283|3284|3282.5|138
1646737410000|2022-03-08 11:03:30|||||||||83
1646737420000|2022-03-08 11:03:40|3283.5|3282.5|3284|3283|3284|3283|3283|3281.5|1982
1646737430000|2022-03-08 11:03:50|||||||||96
1646737440000|2022-03-08 11:04:00|3284.5|3283.5|3285|3283.5|3285|3284.5|3284.5|3283|708
1646737450000|2022-03-08 11:04:10||3284||3284||3284||3283.5|268
1646737460000|2022-03-08 11:04:20|3285.5|3284.5|3286|3284.5|3286.5|3286|3285.5|3284.5|414
1646737470000|2022-03-08 11:04:30|3285.5|3284|3285|3284|3285.5|3284|3285|3284|180
1646737480000|2022-03-08 11:04:40|3284.5|3283.5|3285|3284|3285|3284|3284.5|3283.5|1003
1646737490000|2022-03-08 11:04:50|3284.5|3283.5|3284.5|3283|3284.5|3283.5|3284|3283|884
1646737500000|2022-03-08 11:05:00|3285|3283.5|3284.5|3283.5|3285|3284|3284.5|3283.5|8
1646737510000|2022-03-08 11:05:10|3285|3283|3283.5|3282.5|3285|3283|3283.5|3282.5|247
1646737520000|2022-03-08 11:05:20|3284|3283|3284.5|3283|3284.5|3283|3284|3283|503
1646737530000|2022-03-08 11:05:30|3284|3282.5|3282|3280.5|3284|3282.5|3282|3280.5|419
1646737540000|2022-03-08 11:05:40|3281.5|3280|3282|3281|3282|3281|3281|3279.5|216
1646737550000|2022-03-08 11:05:50|3281.5|3280.5|3282|3280.5|3282|3281|3281.5|3280.5|304
1646737560000|2022-03-08 11:06:00|3281.5|3280|3282|3280.5|3282|3281|3281|3280|1768
1646737570000|2022-03-08 11:06:10|3281.5||3281||3281.5||3281||0
1646737580000|2022-03-08 11:06:20|3280.5|3279.5|3280|3279|3280.5|3279.5|3280|3278.5|467
1646737590000|2022-03-08 11:06:30|3280.5|3279.5|3282|3281|3282|3281.5|3280.5|3279.5|4154
1646737600000|2022-03-08 11:06:40|3282.5|3281.5|3284|3283|3284|3283|3282|3281.5|2373
1646737610000|2022-03-08 11:06:50|3283|3282.5|3283.5|3283|3284|3283|3283|3282.5|203
1646737620000|2022-03-08 11:07:00|3284|3282.5|3282.5|3281|3284|3283|3282|3281|987
1646737630000|2022-03-08 11:07:10|3283|3281.5|3283|3282|3283|3282|3283|3281|536
1646737640000|2022-03-08 11:07:20|3282.5|3281.5|3282.5|3281|3283|3281.5|3282|3280.5|422
1646737650000|2022-03-08 11:07:30|3282|3280.5|3282.5|3281.5|3282.5|3281.5|3281.5|3280.5|489
1646737660000|2022-03-08 11:07:40|3283|3282|3283.5|3282.5|3283.5|3282.5|3283|3282|730
1646737670000|2022-03-08 11:07:50|3283|3282|3283.5|3282.5|3283.5|3282.5|3283|3282|320
1646737680000|2022-03-08 11:08:00|3284|3282|3285|3284.5|3285|3284.5|3284|3282|4671
1646737690000|2022-03-08 11:08:10|3285.5|3285|3285|3284|3285.5|3285|3285|3283.5|332
1646737700000|2022-03-08 11:08:20|3285.5|3284.5|3286|3285|3286|3285|3285|3284.5|97290
1646737710000|2022-03-08 11:08:30|3286.5|3285.5|3287|3286|3287|3286.5|3286.5|3285.5|48627
1646737720000|2022-03-08 11:08:40|3286.5|3285.5|3286.5|3285|3286.5|3285.5|3286.5|3285|273
1646737730000|2022-03-08 11:08:50|3285.5|3285.5|3286|3285|3286.5|3285.5|3285.5|3285|525
1646737740000|2022-03-08 11:09:00|3286.5|3284.5|3284.5|3283|3286.5|3285|3284.5|3283|1288
1646737750000|2022-03-08 11:09:10|3284|3282.5|3284|3282.5|3284.5|3283.5|3283.5|3282.5|825
1646737760000|2022-03-08 11:09:20|3283.5|3283|3284.5|3283.5|3284.5|3283.5|3283.5|3282.5|0
1646737770000|2022-03-08 11:09:30|3285|3284|3286|3285|3286|3285|3285|3284|730
1646737780000|2022-03-08 11:09:40|3286.5|3285.5|3286|3285|3286.5|3286|3285.5|3285|764
1646737790000|2022-03-08 11:09:50|3285|3284.5|3284.5|3283.5|3286|3285|3284.5|3283|751
1646737800000|2022-03-08 11:10:00|3285|3284|3285|3284|3285|3284.5|3285|3284|609
1646737810000|2022-03-08 11:10:10|3285.5|3283.5|3285.5|3284.5|3285.5|3284.5|3285.5|3283.5|1127
1646737830000|2022-03-08 11:10:30|3285|3284|3286|3285|3286|3285.5|3285|3284|931
1646737840000|2022-03-08 11:10:40|3286.5|3285.5|3287|3286|3287|3286|3286.5|3285.5|920
1646737850000|2022-03-08 11:10:50||3286.5||3286.5||3286.5||3285.5|1546
1646737860000|2022-03-08 11:11:00|3288|3287|3288.5|3287|3288.5|3287.5|3287.5|3287|359
1646737870000|2022-03-08 11:11:10|3289|3287.5|3289.5|3288.5|3290|3289|3289|3287.5|672
1646737880000|2022-03-08 11:11:20|3290|3289|3290|3289|3290|3289.5|3290|3289|140
1646737890000|2022-03-08 11:11:30|3289.5|3288.5|3290|3289|3290|3289|3289.5|3288.5|303
1646737900000|2022-03-08 11:11:40|3290.5|3289.5|3292|3290.5|3292|3291|3290.5|3289.5|3294
1646737910000|2022-03-08 11:11:50|3291.5||3291.5||3292||3291.5||76
1646737920000|2022-03-08 11:12:00|3291|3290|3289.5|3289|3291|3290|3289.5|3289|1145
1646737930000|2022-03-08 11:12:10|3290|3288.5|3289|3287.5|3290|3289|3289|3287.5|938
1646737940000|2022-03-08 11:12:20|3288.5|3288|3287.5|3286.5|3288.5|3288|3287.5|3286.5|178
1646737960000|2022-03-08 11:12:40|3288||3288||3288||3287.5||0
1646737970000|2022-03-08 11:12:50|3287.5|3286|3287|3285.5|3287.5|3286|3287|3285.5|912
1646737980000|2022-03-08 11:13:00|3287.5|3286|3287.5|3286.5|3287.5|3286.5|3287.5|3285.5|36
1646737990000|2022-03-08 11:13:10|3287||3287.5||3287.5||3287||871
1646738000000|2022-03-08 11:13:20|3288|3287|3287.5|3286|3288|3287.5|3287|3286|1851
1646738010000|2022-03-08 11:13:30|3287|3286.5|3287.5|3286|3287.5|3286.5|3287|3286|194
1646738020000|2022-03-08 11:13:40|3287|3286.5|3288.5|3287|3288.5|3287.5|3287|3286|97142
1646738030000|2022-03-08 11:13:50|3288|3287.5|3287.5|3286|3288|3287.5|3287.5|3286|2218
1646738040000|2022-03-08 11:14:00||3286.5||3286.5||3286.5||3286.5|0
1646738050000|2022-03-08 11:14:10|3288|3287|3288|3287|3288.5|3287|3288|3287|144
1646738070000|2022-03-08 11:14:30|3289|3287.5|3290|3289|3290|3289|3288|3287.5|1095
1646738080000|2022-03-08 11:14:40||3289.5||3289||3289.5||3289|66
1646738090000|2022-03-08 11:14:50|3289.5|3288.5|3289|3288|3290|3288.5|3289|3288|754
1646738100000|2022-03-08 11:15:00|3288.5|3287.5|3287.5|3286|3288.5|3288|3287.5|3286|2034
1646738110000|2022-03-08 11:15:10|3287|3285.5|3286.5|3285.5|3287|3286|3285.5|3284.5|4930
1646738120000|2022-03-08 11:15:20|3287|3286|3286.5|3285.5|3287.5|3286|3286.5|3285.5|1700
1646738130000|2022-03-08 11:15:30|3287|3286|3288|3287|3288|3287.5|3286.5|3285.5|3348
1646738140000|2022-03-08 11:15:40|||||||||152
1646738150000|2022-03-08 11:15:50||3287.5||3287.5||3287.5||3287.5|161
1646738160000|2022-03-08 11:16:00||3287||3287||3287||3287|4011
1646738170000|2022-03-08 11:16:10||3287.5||3287||3287.5||3287|84
1646738180000|2022-03-08 11:16:20|3287.5|3287.5|3288|3287|3288|3287.5|3287|3286|1195
1646738190000|2022-03-08 11:16:30|3287.5|3286.5|3286.5|3285|3287.5|3287|3286.5|3285|615
1646738200000|2022-03-08 11:16:40||3285.5||3285.5||3285.5||3285.5|192
1646738210000|2022-03-08 11:16:50|3286|3285|3288|3286.5|3288|3286.5|3285.5|3284.5|3957
1646738220000|2022-03-08 11:17:00|3288.5|3287|3288.5|3287.5|3288.5|3287.5|3288.5|3287|1487
1646738230000|2022-03-08 11:17:10||3288||3288||3288||3288|1207
1646738240000|2022-03-08 11:17:20|3289|3288.5|3289.5|3288.5|3289.5|3289|3289|3288.5|4009
1646738250000|2022-03-08 11:17:30|||||||||98
1646738260000|2022-03-08 11:17:40|||||||||12
1646738270000|2022-03-08 11:17:50|3290|3289|3291.5|3290|3291.5|3290.5|3290|3289|1276
1646738280000|2022-03-08 11:18:00|3292|3290.5|3291.5|3290.5|3292|3290.5|3291.5|3290.5|0
1646738290000|2022-03-08 11:18:10|3291|3290|3291.5|3290|3291.5|3290|3291|3290|90
1646738300000|2022-03-08 11:18:20|3291|3290.5|3291.5|3290.5|3291.5|3291|3290.5|3290|1892
1646738310000|2022-03-08 11:18:30|3292|3291|3292|3291.5|3292|3291.5|3291.5|3290.5|395
1646738320000|2022-03-08 11:18:40||3291||3291||3291||3291|62
1646738330000|2022-03-08 11:18:50|3291.5|3290.5|3291|3289.5|3291.5|3290.5|3290.5|3289.5|2262
1646738340000|2022-03-08 11:19:00|3291.5|3290|3291|3290|3291.5|3290.5|3290.5|3289.5|777
1646738360000|2022-03-08 11:19:20|3290.5|3289.5|3291|3290|3291|3290|3290|3289.5|762
1646738370000|2022-03-08 11:19:30|3291.5|3290.5|3292.5|3291.5|3292.5|3292|3291.5|3290|3417
1646738380000|2022-03-08 11:19:40|||||||||12
1646738390000|2022-03-08 11:19:50|3292|3292|3293|3291.5|3293|3292|3292|3291.5|1847
1646738400000|2022-03-08 11:20:00||3292||3292||3292||3292|2
1646738410000|2022-03-08 11:20:10|3293.5|3292.5|3293.5|3292|3294|3292.5|3293|3292|500
1646738420000|2022-03-08 11:20:20|3294|3292.5|3295|3293.5|3295|3293.5|3294|3292.5|1011
1646738430000|2022-03-08 11:20:30|3294.5|3294|3294.5|3293.5|3294.5|3294|3294.5|3293.5|439
1646738440000|2022-03-08 11:20:40|3295|3294|3295.5|3294.5|3296|3294.5|3295|3293.5|449
1646738450000|2022-03-08 11:20:50|3296|3295|3296|3295|3296.5|3295|3295.5|3295|551
1646738460000|2022-03-08 11:21:00|||||||||3915
1646738480000|2022-03-08 11:21:20||3295.5||3295.5||3295.5||3295.5|0
1646738490000|2022-03-08 11:21:30|3297|3296|3297|3296|3297|3296|3297|3296|2919
1646738500000|2022-03-08 11:21:40|3297.5|3296.5|3298.5|3297.5|3298.5|3297.5|3297.5|3296.5|365
1646738510000|2022-03-08 11:21:50|3299|3298|3298.5|3297.5|3299|3298.5|3298.5|3297.5|3951
1646738520000|2022-03-08 11:22:00|||||||||340
1646738530000|2022-03-08 11:22:10|||||||||76
1646738540000|2022-03-08 11:22:20|||||||||1300
1646738550000|2022-03-08 11:22:30|3299|3298|3299|3298|3299.5|3298|3299|3298|1388
1646738560000|2022-03-08 11:22:40|3299.5|3298.5|3300|3299|3300|3299|3299.5|3298.5|204
1646738580000|2022-03-08 11:23:00|3299.5|3298.5|3299.5|3298.5|3299.5|3299|3299|3298.5|719
1646738590000|2022-03-08 11:23:10|||||||||496
1646738600000|2022-03-08 11:23:20||3299||3298.5||3299||3298.5|187
1646738610000|2022-03-08 11:23:30|||||||||1219
1646738620000|2022-03-08 11:23:40|3300|3299|3300|3298.5|3300|3299|3299.5|3298.5|2057
1646738630000|2022-03-08 11:23:50|3299.5|3299|3299.5|3298.5|3300|3299|3299.5|3298.5|4990
1646738640000|2022-03-08 11:24:00|3300||3300||3300||3299.5||185
1646738650000|2022-03-08 11:24:10|3300.5|3299|3300.5|3299.5|3300.5|3299.5|3300|3298.5|1996
1646738660000|2022-03-08 11:24:20|3301|3300|3301.5|3300.5|3302.5|3301.5|3301|3300|2847
1646738670000|2022-03-08 11:24:30|||||||||540
1646738690000|2022-03-08 11:24:50|3301||3301.5||3301.5||3301||0
1646738700000|2022-03-08 11:25:00|3300.5|3300|3299.5|3299|3301.5|3300.5|3299.5|3299|1763
1646738710000|2022-03-08 11:25:10||3298.5||3299||3299||3298.5|1201
1646738720000|2022-03-08 11:25:20|3300||3300||3300||3300||205
1646738730000|2022-03-08 11:25:30|3300.5|3299.5|3301.5|3300.5|3301.5|3301|3300.5|3299.5|790
1646738740000|2022-03-08 11:25:40|3301|3299.5|3301|3299.5|3301|3300.5|3301|3299.5|213
1646738750000|2022-03-08 11:25:50||3300||3300||3300||3300|258
1646738760000|2022-03-08 11:26:00|3300.5|3299.5|3299|3298|3300.5|3299.5|3299|3298|972
1646738770000|2022-03-08 11:26:10|3299.5|3298.5|3300|3299|3300.5|3299|3299.5|3298.5|542
1646738780000|2022-03-08 11:26:20|3300.5|3299.5|3301|3300|3301|3300|3300.5|3299.5|321
1646738790000|2022-03-08 11:26:30|3301.5|3300.5|3301.5|3300.5|3301.5|3300.5|3301.5|3300.5|147
1646738800000|2022-03-08 11:26:40|3302|3301|3304|3302.5|3304|3302.5|3302|3301|1989
1646738810000|2022-03-08 11:26:50|3303.5||3303.5||3303.5||3303.5||86
1646738830000|2022-03-08 11:27:10|3303|3301.5|3303.5|3302.5|3303.5|3302.5|3303|3301.5|804
1646738840000|2022-03-08 11:27:20|3304|3303|3304.5|3303.5|3304.5|3303.5|3304|3303|696
1646738850000|2022-03-08 11:27:30|||||||||41
1646738860000|2022-03-08 11:27:40|3305|3304|3305|3304|3305|3304|3305|3304|224
1646738870000|2022-03-08 11:27:50|3305.5|3304.5|3305|3303.5|3305.5|3305|3305|3303.5|1528
1646738880000|2022-03-08 11:28:00|3305.5|3304|3305|3304|3305.5|3304|3305|3304|0
1646738890000|2022-03-08 11:28:10|3305.5|3304.5|3305.5|3304.5|3305.5|3304.5|3305.5|3304.5|191
1646738900000|2022-03-08 11:28:20|3306|3305|3307.5|3306.5|3308|3306.5|3306|3305|714
1646738920000|2022-03-08 11:28:40|3307|3306|3306|3304.5|3307|3306.5|3306|3304|2209
1646738930000|2022-03-08 11:28:50|3305.5|3304|3305|3303.5|3305.5|3304|3304.5|3303.5|363
1646738940000|2022-03-08 11:29:00|3304.5|3303|3306|3304.5|3306|3304.5|3304.5|3303|203
1646738950000|2022-03-08 11:29:10||3305||3305||3305||3304.5|156
1646738970000|2022-03-08 11:29:30|3305.5|3304.5|3305|3303.5|3305.5|3304.5|3304.5|3303.5|121
1646738990000|2022-03-08 11:29:50|3305.5|3304|3305.5|3304.5|3306|3304.5|3305.5|3304|287
1646739000000|2022-03-08 11:30:00|3306|3305|3307.5|3306.5|3307.5|3306.5|3306|3305|1555
1646739010000|2022-03-08 11:30:10|3307|3306|3307.5|3306.5|3307.5|3306.5|3307|3306|386
1646739020000|2022-03-08 11:30:20|3308|3307|3306.5|3305.5|3308|3307|3306.5|3305.5|261
1646739030000|2022-03-08 11:30:30|3306|3305|3305.5|3304.5|3306|3305|3305|3304|1178
1646739040000|2022-03-08 11:30:40||3304||3304.5||3304.5||3304|0
1646739050000|2022-03-08 11:30:50|3305|3305|3306|3304.5|3306|3305|3305|3304.5|229
1646739060000|2022-03-08 11:31:00|3306.5|3305|3307|3306|3307|3306|3306|3305|656
1646739070000|2022-03-08 11:31:10|3306.5|3306.5|3306.5|3305|3306.5|3306.5|3306.5|3305|1
1646739080000|2022-03-08 11:31:20|3307|3305.5|3306|3305|3307|3306|3306|3304.5|247
1646739090000|2022-03-08 11:31:30|3306.5|3305.5|3306.5|3305|3306.5|3305.5|3306|3305|0
1646739100000|2022-03-08 11:31:40||3305.5||3305.5||3306||3305|0
1646739110000|2022-03-08 11:31:50||3306||3306||3306||3306|0
1646739120000|2022-03-08 11:32:00|3306|3305.5|3305.5|3304.5|3306|3305.5|3305.5|3304.5|1071
1646739130000|2022-03-08 11:32:10|3306|3305|3307|3306|3307|3306|3306|3305|349
1646739140000|2022-03-08 11:32:20|3307.5|3306.5|3307.5|3306.5|3307.5|3306.5|3307|3306.5|651
1646739150000|2022-03-08 11:32:30|3308|3307|3309.5|3309|3309.5|3309|3308|3307|145
1646739160000|2022-03-08 11:32:40|3310|3308.5|3308.5|3307|3310|3308.5|3308.5|3307|206
1646739170000|2022-03-08 11:32:50|3309|3307.5|3309.5|3308|3309.5|3308.5|3309|3307.5|535
1646739180000|2022-03-08 11:33:00|3310|3308.5|3310.5|3309.5|3310.5|3309.5|3310|3308.5|596
1646739190000|2022-03-08 11:33:10|3310|3309|3309.5|3308.5|3310|3309.5|3309|3308.5|52
1646739200000|2022-03-08 11:33:20|3310|3309|3307|3306|3310|3309|3307|3305.5|3743
1646739210000|2022-03-08 11:33:30|3306.5|3306.5|3307.5|3306.5|3307.5|3306.5|3306.5|3306.5|706
1646739220000|2022-03-08 11:33:40|3307||3307.5||3307.5||3307||0
1646739240000|2022-03-08 11:34:00|3306.5|3306|3306|3305|3306.5|3306|3306|3305|497
1646739250000|2022-03-08 11:34:10|3306.5|3305.5|3307.5|3306.5|3307.5|3306.5|3306.5|3305|1211
1646739260000|2022-03-08 11:34:20|3307|3306|3307.5|3306|3307.5|3307|3307|3306|509
1646739270000|2022-03-08 11:34:30|3308|3306.5|3307.5|3307|3308|3307|3307|3306.5|1698
1646739280000|2022-03-08 11:34:40|3306.5|3306.5|3307|3306|3307|3306.5|3306.5|3306|457
1646739290000|2022-03-08 11:34:50|3306.5|3305.5|3306.5|3305|3306.5|3305.5|3306.5|3305|302
1646739300000|2022-03-08 11:35:00|3306||3306.5||3306.5||3306||306
1646739310000|2022-03-08 11:35:10|3306|3305.5|3306|3305|3306.5|3306|3306|3305|1386
1646739320000|2022-03-08 11:35:20|3306.5|3305.5|3305|3304|3307|3306|3305|3303.5|5973
1646739330000|2022-03-08 11:35:30|3305.5|3304.5|3305.5|3304|3305.5|3304.5|3305|3304|798
1646739340000|2022-03-08 11:35:40|3306|3304.5|3306.5|3305.5|3306.5|3305.5|3305.5|3304.5|896
1646739360000|2022-03-08 11:36:00|3306|3304.5|3305.5|3304.5|3306|3304.5|3305.5|3304.5|726
1646739370000|2022-03-08 11:36:10|3306|3305|3306|3304.5|3306|3305|3306|3304.5|668
1646739380000|2022-03-08 11:36:20|3306.5|3305|3307|3306|3307|3306|3306.5|3304.5|858
1646739390000|2022-03-08 11:36:30|3306.5|3305.5|3306.5|3305.5|3307|3305.5|3306|3305.5|750
1646739410000|2022-03-08 11:36:50|3306|3305|3306.5|3305.5|3306.5|3306|3305.5|3305|640
1646739420000|2022-03-08 11:37:00||3306||3305.5||3306||3305.5|43
1646739430000|2022-03-08 11:37:10|3306|3306|3307|3306.5|3307.5|3306.5|3306|3305.5|242
1646739440000|2022-03-08 11:37:20|3307.5|3307|3309.5|3308.5|3309.5|3308.5|3307|3306.5|365
1646739450000|2022-03-08 11:37:30|3309|3307.5|3308.5|3307.5|3309|3307.5|3308.5|3307.5|252
1646739460000|2022-03-08 11:37:40|3309|3308|3309.5|3309|3309.5|3309|3309|3308|0
1646739480000|2022-03-08 11:38:00|||||||||411
1646739490000|2022-03-08 11:38:10|3310||3310||3310||3310||33
1646739500000|2022-03-08 11:38:20||3309.5||3309||3309.5||3309|414
1646739510000|2022-03-08 11:38:30|3310.5|3309.5|3309|3308.5|3310.5|3309.5|3308|3307|4470
1646739520000|2022-03-08 11:38:40|3308.5|3308|3308.5|3307.5|3308.5|3308|3308.5|3307|292
1646739530000|2022-03-08 11:38:50|||||||||186
1646739540000|2022-03-08 11:39:00||3308||3307.5||3308||3307.5|82
1646739550000|2022-03-08 11:39:10|3309|3308|3309|3308|3309|3308|3309|3308|249
1646739560000|2022-03-08 11:39:20|3308.5|3307.5|3308.5|3307.5|3309|3308|3308|3307.5|762
1646739570000|2022-03-08 11:39:30|3308|3307|3308|3307|3308.5|3307.5|3308|3307|1319
1646739580000|2022-03-08 11:39:40|||||||||500
1646739590000|2022-03-08 11:39:50|3308.5|3307.5|3309.5|3308.5|3309.5|3308.5|3308|3307.5|342
1646739600000|2022-03-08 11:40:00|3310|3309|3310.5|3309.5|3310.5|3309.5|3310|3309|373
1646739610000|2022-03-08 11:40:10|3311|3310|3311.5|3310.5|3311.5|3310.5|3311|3309.5|30
1646739620000|2022-03-08 11:40:20|3312|3311|3312|3311.5|3312|3311.5|3312|3311|392
1646739630000|2022-03-08 11:40:30|3311.5|3311|3311.5|3311|3311.5|3311|3311.5|3311|320
1646739640000|2022-03-08 11:40:40||3310.5||3310.5||3310.5||3310.5|1358
1646739660000|2022-03-08 11:41:00|3311|3311|3311.5|3310|3311.5|3311|3310.5|3309.5|487
1646739670000|2022-03-08 11:41:10|3311|3310.5|3311|3310|3311|3311|3311|3310|0
1646739680000|2022-03-08 11:41:20|3310.5|3309.5|3310.5|3309|3310.5|3309.5|3309.5|3308|337
1646739690000|2022-03-08 11:41:30|3310|3309.5|3310|3309|3310|3309.5|3310|3309|0
1646739700000|2022-03-08 11:41:40|3309.5|3308.5|3309|3308|3310|3308.5|3309|3308|1058
1646739720000|2022-03-08 11:42:00|3308.5|3307.5|3308|3307|3308.5|3308|3308|3307|844
1646739730000|2022-03-08 11:42:10|3308.5|3307.5|3309|3307.5|3309|3307.5|3308.5|3307.5|190
1646739740000|2022-03-08 11:42:20|3309.5|3308|3310|3308.5|3310|3309.5|3309|3308|874
1646739750000|2022-03-08 11:42:30|3309.5||3309.5||3309.5||3309.5||0
1646739760000|2022-03-08 11:42:40|3310|3309|3311|3309.5|3311|3309.5|3310|3309|211
1646739770000|2022-03-08 11:42:50|3310.5||3310.5||3310.5||3310.5||0
1646739780000|2022-03-08 11:43:00|3311||3311||3311||3310.5||706
1646739790000|2022-03-08 11:43:10|3311.5|3310|3311|3310|3312|3310.5|3311|3309.5|112
1646739800000|2022-03-08 11:43:20|3311.5|3310.5|3311.5|3310.5|3311.5|3310.5|3311|3310|179
1646739810000|2022-03-08 11:43:30|3311|3310|3312|3311|3312|3311|3311|3310|999
1646739820000|2022-03-08 11:43:40|3312.5||3312.5||3312.5||3312.5||200
1646739830000|2022-03-08 11:43:50|3312|3310.5|3312.5|3311.5|3313|3311.5|3311.5|3310|547
1646739840000|2022-03-08 11:44:00|3312|3311|3312.5|3311.5|3312.5|3311.5|3311.5|3310|675
1646739850000|2022-03-08 11:44:10|3311.5|3311|3312.5|3311|3312.5|3311|3311.5|3310.5|300
1646739860000|2022-03-08 11:44:20|3312|3310.5|3310.5|3309.5|3312|3310.5|3310.5|3309.5|1
1646739900000|2022-03-08 11:45:00|3310|3309|3310|3308.5|3310|3309.5|3310|3308.5|1522
1646739910000|2022-03-08 11:45:10||3309||3309||3309||3308.5|0
1646739920000|2022-03-08 11:45:20|3309|3308.5|3309|3308|3309.5|3308.5|3309|3308|115
1646739940000|2022-03-08 11:45:40|||||||||227
1646739960000|2022-03-08 11:46:00|3309.5|3308.5|3311|3310|3311|3310|3309.5|3308.5|3340
1646739970000|2022-03-08 11:46:10|3311.5|3310.5|3311|3310|3312|3311|3311|3309.5|1214
1646739980000|2022-03-08 11:46:20||3310.5||3310||3310.5||3310|655
1646739990000|2022-03-08 11:46:30|3310.5|3309.5|3310|3309.5|3310.5|3309.5|3309.5|3309|1214
1646740000000|2022-03-08 11:46:40|3310.5||3310.5||3310.5||3310.5||16
1646740010000|2022-03-08 11:46:50|3311.5|3310|3311.5|3310.5|3311.5|3310.5|3311|3310|487
1646740020000|2022-03-08 11:47:00|3312|3311|3312.5|3311|3312.5|3311|3312|3311|50
1646740030000|2022-03-08 11:47:10||3311.5||3311.5||3311.5||3311.5|0
1646740040000|2022-03-08 11:47:20|3313|3312|3313|3312|3313|3312|3313|3312|160
1646740050000|2022-03-08 11:47:30|3313.5|3312.5|3315|3313.5|3315|3314|3313.5|3312.5|169
1646740070000|2022-03-08 11:47:50||3314||3314||3314||3314|0
1646740080000|2022-03-08 11:48:00|3314.5|3314.5|3315.5|3314.5|3315.5|3314.5|3314.5|3314|88
1646740090000|2022-03-08 11:48:10|3316|3315|3317.5|3316|3317.5|3316.5|3316|3315|794
1646740100000|2022-03-08 11:48:20|3318|3316.5|3319|3317.5|3319|3318|3317|3316|1445
1646740110000|2022-03-08 11:48:30|3319.5|3318|3318.5|3317|3319.5|3318|3318|3317|610
1646740120000|2022-03-08 11:48:40|3319|3317.5|3317.5|3316.5|3319|3317.5|3316.5|3315|4155
1646740130000|2022-03-08 11:48:50|3317|3316|3317|3315.5|3317|3316|3317|3315.5|57
1646740140000|2022-03-08 11:49:00||3316||3316||3316||3315.5|30
1646740150000|2022-03-08 11:49:10||3315.5||3315.5||3316||3315.5|0
1646740160000|2022-03-08 11:49:20|3317.5|3316|3318|3317|3318.5|3317.5|3317.5|3316|400
1646740170000|2022-03-08 11:49:30|3318.5|3317.5|3318.5|3317|3319|3317.5|3318.5|3317|815
1646740180000|2022-03-08 11:49:40|3319|3317.5|3319|3318|3319|3318|3319|3317.5|764
1646740200000|2022-03-08 11:50:00|3319.5|3318.5|3320.5|3319|3320.5|3319|3319.5|3318|887
1646740210000|2022-03-08 11:50:10|3320|3318.5|3317|3315.5|3320|3318.5|3317|3315|1078
1646740220000|2022-03-08 11:50:20||3316||3316||3316||3316|0
1646740230000|2022-03-08 11:50:30||3316.5||3316||3316.5||3316|724
1646740240000|2022-03-08 11:50:40|3316|3315.5|3316|3315|3316|3315.5|3316|3315|250
1646740250000|2022-03-08 11:50:50|3316.5|3315.5|3319|3318|3319|3318|3316.5|3315.5|554
1646740260000|2022-03-08 11:51:00|3318.5|3317.5|3318.5|3317.5|3318.5|3317.5|3318|3317|128
1646740270000|2022-03-08 11:51:10|3318|3317|3318.5|3317|3318.5|3317.5|3318|3317|157
1646740280000|2022-03-08 11:51:20||3317.5||3317.5||3317.5||3317|248
1646740290000|2022-03-08 11:51:30||3317||3317||3317.5||3317|0
1646740300000|2022-03-08 11:51:40||3317.5||3318||3318||3317.5|122
1646740310000|2022-03-08 11:51:50|3319|3318.5|3319|3318|3319|3318.5|3319|3318|1
1646740320000|2022-03-08 11:52:00|3318.5|3318.5|3319|3318|3319|3318.5|3318|3317.5|1300
1646740330000|2022-03-08 11:52:10|3318.5|3317.5|3318|3316.5|3318.5|3317.5|3318|3316.5|452
1646740340000|2022-03-08 11:52:20||3317||3316.5||3317||3316.5|90
1646740350000|2022-03-08 11:52:30|3317.5||3317.5||3317.5||3317.5||0
1646740360000|2022-03-08 11:52:40|3318|3317|3318|3317|3318|3317|3318|3317|638
1646740380000|2022-03-08 11:53:00|3317.5|3316.5|3317.5|3316.5|3317.5|3317|3317.5|3316.5|319
1646740390000|2022-03-08 11:53:10|3317|3315.5|3316.5|3315|3317|3315.5|3316|3315|877
1646740400000|2022-03-08 11:53:20||3315.5||3315.5||3315.5||3315|1014
1646740410000|2022-03-08 11:53:30|||||||||192
1646740420000|2022-03-08 11:53:40|||||||||614
1646740430000|2022-03-08 11:53:50|3317.5|3316|3318|3317|3318|3317|3317.5|3316|750
1646740440000|2022-03-08 11:54:00|3317.5||3317.5||3317.5||3317.5||0
1646740450000|2022-03-08 11:54:10|3317|3316.5|3317.5|3316.5|3317.5|3316.5|3316.5|3316|109
1646740460000|2022-03-08 11:54:20|3318||3318||3318||3318||449
1646740470000|2022-03-08 11:54:30|3317.5||3317.5||3317.5||3317.5||0
1646740480000|2022-03-08 11:54:40|3318|3317|3318|3317|3318|3317|3318|3317|702
1646740490000|2022-03-08 11:54:50|3317.5|3316.5|3316|3315|3317.5|3316.5|3316|3315|2383
1646740500000|2022-03-08 11:55:00|3315.5|3314.5|3315.5|3314.5|3315.5|3314.5|3315|3314|549
1646740510000|2022-03-08 11:55:10|3316|3315|3316|3315|3316|3315|3316|3315|178
1646740520000|2022-03-08 11:55:20|3315|3314.5|3317.5|3317|3318|3317|3315|3314.5|7592
1646740530000|2022-03-08 11:55:30|3318|3317.5|3317|3315.5|3318.5|3317.5|3317|3315.5|2652
1646740540000|2022-03-08 11:55:40||3316||3316||3316||3316|0
1646740550000|2022-03-08 11:55:50|3318|3316.5|3317.5|3317|3318|3317|3317.5|3316.5|167
1646740560000|2022-03-08 11:56:00|3317|3316|3317|3316|3317|3316|3316.5|3316|652
1646740570000|2022-03-08 11:56:10|3316.5|3315.5|3316|3315|3316.5|3315.5|3316|3314.5|214
1646740580000|2022-03-08 11:56:20|3317|3315.5|3317|3315.5|3317|3316|3316.5|3315.5|566
1646740590000|2022-03-08 11:56:30|3316.5|3316|3317.5|3316|3317.5|3316.5|3316.5|3316|0
1646740600000|2022-03-08 11:56:40|3317|3316.5|3316|3315|3317|3316.5|3316|3315|2686
1646740610000|2022-03-08 11:56:50|3315.5|3314.5|3315.5|3314.5|3315.5|3315|3315|3314|2671
1646740620000|2022-03-08 11:57:00|3316|3315|3316|3315|3316|3315|3316|3314.5|1107
1646740630000|2022-03-08 11:57:10|3315.5|3314.5|3315.5|3314.5|3315.5|3314.5|3315.5|3314|30
1646740640000|2022-03-08 11:57:20|3316|3315|3316|3315|3316|3315|3316|3315|307
1646740650000|2022-03-08 11:57:30|3316.5|3315.5|3316.5|3315|3317|3315.5|3315.5|3314.5|4104
1646740660000|2022-03-08 11:57:40|3317|3315.5|3317.5|3316.5|3317.5|3316.5|3316.5|3315.5|2141
1646740670000|2022-03-08 11:57:50|||||||||26
1646740690000|2022-03-08 11:58:10|3317|3316|3316.5|3315|3317|3316|3316.5|3315|630
1646740700000|2022-03-08 11:58:20|3316|3315.5|3315|3313.5|3316|3315.5|3315|3313.5|156
1646740710000|2022-03-08 11:58:30|3314.5||3315||3315||3314.5||0
1646740720000|2022-03-08 11:58:40||3314||3314||3314||3314|0
1646740730000|2022-03-08 11:58:50||3314.5||3314.5||3314.5||3314.5|45
1646740740000|2022-03-08 11:59:00||3314||3314||3314||3314|840
1646740750000|2022-03-08 11:59:10|3315.5|3314.5|3315|3314|3316|3314.5|3315|3314|1090
1646740760000|2022-03-08 11:59:20|||||||||419
1646740780000|2022-03-08 11:59:40|3314.5||3314.5||3314.5||3314.5||272
1646740790000|2022-03-08 11:59:50|3314|3313|3312|3311.5|3314|3313|3312|3311|2655
1646740800000|2022-03-08 12:00:00|3312.5|3312|3313.5|3312.5|3313.5|3312.5|3312.5|3312|1127
1646740810000|2022-03-08 12:00:10|3314|3313|3314|3313|3314|3313|3313.5|3313|352
1646740820000|2022-03-08 12:00:20|3314.5|3313.5|3314.5|3314|3315|3314|3314.5|3313|256
1646740830000|2022-03-08 12:00:30|3314|3313|3313.5|3312.5|3314|3313|3313|3312.5|3
1646740870000|2022-03-08 12:01:10|3314|3313|3314|3312.5|3314|3313.5|3313.5|3312.5|4499
1646740880000|2022-03-08 12:01:20||3313||3313.5||3313.5||3313|355
1646740890000|2022-03-08 12:01:30|3314.5||3314.5||3314.5||3314.5||196
1646740900000|2022-03-08 12:01:40|3314|3313|3311.5|3310|3314|3313|3311|3310|1168
1646740910000|2022-03-08 12:01:50|3311|3309.5|3311.5|3310.5|3312.5|3311|3310|3309|4720
1646740920000|2022-03-08 12:02:00|3312|3311|3314|3312.5|3314.5|3313.5|3312|3310.5|2246
1646740930000|2022-03-08 12:02:10|3313.5||3313.5||3313.5||3313.5||0
1646740940000|2022-03-08 12:02:20|3314|3313|3313.5|3313|3314|3313.5|3313|3312.5|2267
1646740950000|2022-03-08 12:02:30|3314|3312.5|3314.5|3313.5|3315|3313.5|3314|3312.5|3005
1646740960000|2022-03-08 12:02:40|3315|3314|3317|3315.5|3317|3316.5|3315|3314|2380
1646740970000|2022-03-08 12:02:50|3316.5|3316.5|3316.5|3315|3316.5|3316.5|3316|3315|2107
1646740980000|2022-03-08 12:03:00|3316|3314.5|3315.5|3314.5|3316|3314.5|3315.5|3314.5|150
1646740990000|2022-03-08 12:03:10|||||||||24
1646741000000|2022-03-08 12:03:20|3315|3314|3315.5|3314.5|3315.5|3314.5|3314.5|3314|3029
1646741010000|2022-03-08 12:03:30|3315|3314|3314.5|3313.5|3315|3314|3314.5|3313|1928
1646741020000|2022-03-08 12:03:40|3315|3314|3318|3316.5|3318|3317|3315|3313.5|2599
1646741030000|2022-03-08 12:03:50||3317||3316.5||3317||3316.5|0
1646741040000|2022-03-08 12:04:00|3318.5|3317|3318.5|3318|3318.5|3318|3318.5|3317|1201
1646741050000|2022-03-08 12:04:10|3319|3318.5|3320|3319|3320|3319|3319|3318|3894
1646741060000|2022-03-08 12:04:20|3320.5|3319.5|3321.5|3320.5|3321.5|3320.5|3320.5|3319.5|775
1646741070000|2022-03-08 12:04:30|||||||||840
1646741080000|2022-03-08 12:04:40|3322|3321|3323|3321.5|3323|3321.5|3322|3321|682
1646741090000|2022-03-08 12:04:50|3323.5|3322|3323|3322|3323.5|3322|3323|3321.5|37
1646741100000|2022-03-08 12:05:00|3323.5|3322.5|3324.5|3323.5|3324.5|3324|3323.5|3322.5|162
1646741110000|2022-03-08 12:05:10|3325|3324|3325|3324|3325|3324|3325|3324|307
1646741120000|2022-03-08 12:05:20|3324.5|3323.5|3324.5|3323.5|3324.5|3323.5|3324|3323|3331
1646741130000|2022-03-08 12:05:30|3325|3323|3325.5|3324|3325.5|3324|3325|3323|895
1646741140000|2022-03-08 12:05:40|3326|3324.5|3327|3325.5|3327|3325.5|3326|3324.5|859
1646741150000|2022-03-08 12:05:50|3327.5|3326|3327.5|3326.5|3327.5|3326.5|3327.5|3326|0
1646741160000|2022-03-08 12:06:00|3327|3326|3327|3325.5|3327|3326|3326.5|3325.5|4
1646741170000|2022-03-08 12:06:10|3327.5|3326|3327|3326|3328|3327|3327|3325.5|3150
1646741180000|2022-03-08 12:06:20|3327.5|3325.5|3328|3326.5|3328|3327|3327.5|3325.5|372
1646741190000|2022-03-08 12:06:30||3327||3327||3327.5||3327|1731
1646741200000|2022-03-08 12:06:40|3328.5|3327.5|3329|3328|3329|3328|3328.5|3327.5|1
1646741210000|2022-03-08 12:06:50|3329.5|3328.5|3331|3329.5|3331|3329.5|3329.5|3328.5|201
1646741220000|2022-03-08 12:07:00|3331.5|3330|3328.5|3327.5|3331.5|3330|3328.5|3327.5|815
1646741230000|2022-03-08 12:07:10|3328|3327|3328|3326.5|3328|3327|3328|3326.5|0
1646741240000|2022-03-08 12:07:20||3327||3327||3327||3327|0
1646741260000|2022-03-08 12:07:40||3327.5||3327.5||3327.5||3327.5|1945
1646741270000|2022-03-08 12:07:50|3328.5|3328|3331.5|3330.5|3332|3330.5|3328.5|3328|1151
1646741280000|2022-03-08 12:08:00|3332|3331|3332|3330.5|3333.5|3332|3332|3330.5|155
1646741290000|2022-03-08 12:08:10|3332.5|3331|3332.5|3331|3332.5|3331|3332.5|3330.5|0
1646741300000|2022-03-08 12:08:20|3332|3331.5|3332.5|3331|3332.5|3331.5|3332|3331|607
1646741310000|2022-03-08 12:08:30|3332|3330.5|3332.5|3331|3332.5|3331|3331.5|3330.5|667
1646741320000|2022-03-08 12:08:40|||||||||328
1646741330000|2022-03-08 12:08:50|||||||||44
1646741340000|2022-03-08 12:09:00|3332|3330.5|3332.5|3331.5|3333.5|3332.5|3331.5|3330.5|2440
1646741350000|2022-03-08 12:09:10|3333|3332|3333|3332|3333|3332|3333|3332|0
1646741360000|2022-03-08 12:09:20|3332.5||3332.5||3332.5||3332.5||0
1646741370000|2022-03-08 12:09:30|3333|3332.5|3333.5|3332|3334|3333.5|3333|3332|3104
1646741390000|2022-03-08 12:09:50||3332.5||3332.5||3332.5||3332|0
1646741400000|2022-03-08 12:10:00|3334|3333|3334.5|3333.5|3335|3334|3333.5|3333|1614
1646741410000|2022-03-08 12:10:10||3333||3333||3333.5||3333|0
1646741420000|2022-03-08 12:10:20|3335|3333.5|3333.5|3332.5|3335|3333.5|3333.5|3332.5|834
1646741430000|2022-03-08 12:10:30|3334|3333|3336.5|3335.5|3336.5|3335.5|3334|3332.5|1574
1646741440000|2022-03-08 12:10:40|3337|3336|3336.5|3335.5|3337.5|3336.5|3336.5|3335|22
1646741450000|2022-03-08 12:10:50||3335||3335||3335||3335|300
1646741460000|2022-03-08 12:11:00||3335.5||3336||3336||3335.5|0
1646741470000|2022-03-08 12:11:10|3336|3335.5|3336.5|3335.5|3336.5|3335.5|3336|3335|1980
1646741480000|2022-03-08 12:11:20|3337|3336|3337|3336|3337.5|3336.5|3336.5|3336|2356
1646741490000|2022-03-08 12:11:30|3337.5|3336.5|3337.5|3336|3338|3337|3337|3335.5|943
1646741500000|2022-03-08 12:11:40|3337|3336.5|3336.5|3335|3338|3337|3336.5|3335|1847
1646741520000|2022-03-08 12:12:00|3336|3335.5|3335.5|3334|3336|3335.5|3335.5|3334|124
1646741530000|2022-03-08 12:12:10|3335|3333.5|3334.5|3333|3336|3335|3334.5|3333|3829
1646741540000|2022-03-08 12:12:20|3335|3333.5|3335.5|3334.5|3336|3335|3335|3333.5|1371
1646741550000|2022-03-08 12:12:30|3335|3334|3334|3333|3335.5|3334.5|3333.5|3333|5394
1646741560000|2022-03-08 12:12:40|3333.5|3332.5|3333.5|3332.5|3334|3332.5|3333|3332|2136
1646741570000|2022-03-08 12:12:50|||||||||26
1646741580000|2022-03-08 12:13:00|3333|3332|3333|3332|3333|3332|3331.5|3330|3187
1646741590000|2022-03-08 12:13:10|3332.5|3331.5|3333|3331.5|3333|3332|3332.5|3331.5|207
1646741600000|2022-03-08 12:13:20|3333.5|3332|3331.5|3330.5|3333.5|3333|3331.5|3330.5|7237
1646741610000|2022-03-08 12:13:30|3331|3330|3334|3333|3334|3333|3331|3330|1199
1646741620000|2022-03-08 12:13:40|3333.5|3332.5|3333|3332|3333.5|3332.5|3333|3332|239
1646741630000|2022-03-08 12:13:50|||||||||179
1646741640000|2022-03-08 12:14:00|3332.5|3331.5|3332.5|3331.5|3332.5|3331.5|3332.5|3331.5|627
1646741650000|2022-03-08 12:14:10|3332|3330.5|3331.5|3331|3332|3331|3331|3330|1074
1646741660000|2022-03-08 12:14:20|3332|3331.5|3332.5|3331.5|3333|3331.5|3332|3331|255
1646741670000|2022-03-08 12:14:30|3333|3332|3335.5|3334|3335.5|3334|3333|3332|1228
1646741680000|2022-03-08 12:14:40|3335|3334.5|3336.5|3335|3336.5|3335|3335|3334.5|946
1646741690000|2022-03-08 12:14:50|3336|3335.5|3336.5|3335.5|3336.5|3335.5|3336|3335.5|106
1646741700000|2022-03-08 12:15:00|||||||||36
1646741740000|2022-03-08 12:15:40|3336|3335|3335|3334|3336|3335|3334.5|3333.5|1179
1646741750000|2022-03-08 12:15:50|3334.5|3333.5|3333|3332|3334.5|3333.5|3333|3332|575
1646741760000|2022-03-08 12:16:00|3333.5||3333||3333.5||3333||88
1646741770000|2022-03-08 12:16:10|3333.5|3332.5|3334|3332.5|3334|3332.5|3333.5|3332.5|319
1646741780000|2022-03-08 12:16:20|3334.5|3333|3335|3333.5|3335|3333.5|3334.5|3333|167
1646741790000|2022-03-08 12:16:30|3334.5|3334|3334.5|3333.5|3334.5|3334.5|3334.5|3333.5|166
1646741800000|2022-03-08 12:16:40|3335|3334|3334.5|3333.5|3335|3334|3334.5|3333.5|174
1646741820000|2022-03-08 12:17:00|3335|3334|3336|3335.5|3336|3335.5|3335|3334|1328
1646741830000|2022-03-08 12:17:10||3335||3335.5||3335.5||3335|0
1646741840000|2022-03-08 12:17:20|3336.5||3336.5||3336.5||3336.5||133
1646741870000|2022-03-08 12:17:50||3336||3336||3336||3336|0
1646741880000|2022-03-08 12:18:00|3337|3336.5|3337.5|3336.5|3337.5|3336.5|3337|3336.5|567
1646741890000|2022-03-08 12:18:10|3337|3336|3337.5|3337|3337.5|3337|3336|3335|5802
1646741900000|2022-03-08 12:18:20|3338.5|3337.5|3340|3339|3340|3339|3338|3337.5|240
1646741910000|2022-03-08 12:18:30|3340.5|3339.5|3341|3339.5|3341|3339.5|3340.5|3339.5|0
1646741920000|2022-03-08 12:18:40|3341.5|3340|3343|3342|3343.5|3342.5|3341|3339.5|1114
1646741930000|2022-03-08 12:18:50||3341.5||3341.5||3341.5||3341.5|0
1646741940000|2022-03-08 12:19:00|3343.5|3342|3343.5|3342.5|3343.5|3342.5|3343.5|3342|1141
1646741950000|2022-03-08 12:19:10|3343|3342|3343.5|3342.5|3343.5|3343|3343|3341.5|1093
1646741960000|2022-03-08 12:19:20|3343|3342|3343.5|3342.5|3343.5|3342.5|3343|3342|1141
1646741970000|2022-03-08 12:19:30|3344|3343|3345|3343.5|3345|3344|3344|3343|885
1646741980000|2022-03-08 12:19:40|3344.5|3343|3344.5|3343.5|3345.5|3344|3344.5|3343|15
1646741990000|2022-03-08 12:19:50|3344|3343|3344|3343|3344|3343|3343.5|3342.5|501
1646742000000|2022-03-08 12:20:00|3344.5|3343.5|3344|3343.5|3344.5|3343.5|3344|3343.5|0
1646742010000|2022-03-08 12:20:10||3343||3343||3343||3343|63
1646742020000|2022-03-08 12:20:20|3343.5|3342.5|3341.5|3340.5|3343.5|3342.5|3341.5|3340|597
1646742030000|2022-03-08 12:20:30|3341|3340|3341|3340|3341|3340.5|3341|3340|208
1646742040000|2022-03-08 12:20:40|3340.5|3339.5|3340|3339|3340.5|3339.5|3340|3339|119
1646742060000|2022-03-08 12:21:00|3341|3339.5|3342.5|3341|3342.5|3341|3340.5|3339.5|1079
1646742070000|2022-03-08 12:21:10|||||||||3
1646742080000|2022-03-08 12:21:20|3342|3340.5|3342.5|3341|3342.5|3341|3341.5|3340.5|108
1646742090000|2022-03-08 12:21:30||3341.5||3341||3341.5||3340.5|0
1646742100000|2022-03-08 12:21:40||3341.5||3341||3341.5||3341|0
1646742110000|2022-03-08 12:21:50||3341.5||3341||3341.5||3341|0
1646742120000|2022-03-08 12:22:00|3342|3341.5|3340.5|3339.5|3342|3341.5|3340.5|3339.5|1581
1646742130000|2022-03-08 12:22:10|3341.5|3339|3343|3342|3343.5|3342|3341|3339|357
1646742140000|2022-03-08 12:22:20|3343.5|3342.5|3343.5|3342|3344|3343|3343.5|3342|318
1646742150000|2022-03-08 12:22:30|3343|3341.5|3343|3342|3343|3342|3343|3341.5|745
1646742170000|2022-03-08 12:22:50|3342.5|3341.5|3342|3341|3342.5|3341.5|3342|3341|474
1646742180000|2022-03-08 12:23:00||3340.5||3341||3341||3340.5|0
1646742190000|2022-03-08 12:23:10|3342.5|3341.5|3344|3342.5|3344|3342.5|3342.5|3341|308
1646742200000|2022-03-08 12:23:20|3343.5|3343|3343|3341.5|3343.5|3343|3343|3341.5|715
1646742210000|2022-03-08 12:23:30||3342||3342||3342||3342|0
1646742220000|2022-03-08 12:23:40|3343.5|3342.5|3342.5|3341.5|3343.5|3342.5|3342.5|3341.5|719
1646742230000|2022-03-08 12:23:50|3343|3342|3343|3342|3343|3342.5|3343|3342|127
1646742240000|2022-03-08 12:24:00|3342.5|3341.5|3342.5|3341|3342.5|3341.5|3342|3341|643
1646742250000|2022-03-08 12:24:10||3341.5||3341.5||3341.5||3341|0
1646742260000|2022-03-08 12:24:20|3342|3341|3341.5|3340.5|3342.5|3341|3341.5|3340.5|827
1646742270000|2022-03-08 12:24:30|||||||||205
1646742300000|2022-03-08 12:25:00|3342.5|3341|3342|3341|3342.5|3341|3342|3340.5|136
1646742310000|2022-03-08 12:25:10||3340.5||3340.5||3340.5||3340.5|145
1646742320000|2022-03-08 12:25:20|3342.5|3341|3342.5|3341.5|3342.5|3341.5|3342.5|3341|442
1646742330000|2022-03-08 12:25:30|3342|3341|3342|3340.5|3342|3341|3342|3340.5|371
1646742340000|2022-03-08 12:25:40||3341||3340.5||3341||3340.5|0
1646742350000|2022-03-08 12:25:50||3341||3340.5||3341||3340.5|0
1646742360000|2022-03-08 12:26:00|3342.5|3341|3342.5|3341|3343|3342|3342|3341|1517
1646742370000|2022-03-08 12:26:10|3341.5|3340.5|3342|3340.5|3342|3340.5|3341.5|3340.5|207
1646742380000|2022-03-08 12:26:20|3341.5|3341|3342|3341|3342.5|3341|3341.5|3341|30
1646742390000|2022-03-08 12:26:30||3340.5||3340.5||3340.5||3340.5|0
1646742410000|2022-03-08 12:26:50||3341||3341||3341||3341|137
1646742420000|2022-03-08 12:27:00|3342.5|3341.5|3343|3342|3343|3342|3342|3341|4986
1646742440000|2022-03-08 12:27:20|3342.5|3341.5|3343|3341.5|3343|3341.5|3342.5|3341|306
1646742450000|2022-03-08 12:27:30|3342.5|3341|3342|3340.5|3342.5|3341|3342|3340.5|126
1646742460000|2022-03-08 12:27:40|3341.5|3341|3342|3340.5|3342|3341|3341|3340.5|677
1646742470000|2022-03-08 12:27:50|||||||||86
1646742480000|2022-03-08 12:28:00|||||||||7
1646742490000|2022-03-08 12:28:10|3341.5|3340|3340|3339.5|3341.5|3340|3340|3339.5|61
1646742500000|2022-03-08 12:28:20|3340.5||3340.5||3340.5||3340.5||0
1646742510000|2022-03-08 12:28:30|3340|3340|3341|3340|3341|3340|3340|3340|551
1646742520000|2022-03-08 12:28:40|3341.5|3340.5|3342|3341|3342.5|3342|3341.5|3340.5|449
1646742530000|2022-03-08 12:28:50|3342.5|3341.5|3341.5|3340|3342.5|3341.5|3340.5|3339.5|2559
1646742540000|2022-03-08 12:29:00|3341||3341||3341.5||3340.5||0
1646742550000|2022-03-08 12:29:10|3340.5||3341||3341||3340.5||0
1646742560000|2022-03-08 12:29:20|3340.5|3339.5|3340.5|3339|3341|3339.5|3340.5|3339|137
1646742570000|2022-03-08 12:29:30||3339.5||3339.5||3339.5||3339.5|0
1646742580000|2022-03-08 12:29:40|3340|3339|3340|3339|3340|3339|3340|3339|626
1646742590000|2022-03-08 12:29:50|3340.5|3339.5|3341.5|3340|3341.5|3340|3340.5|3339.5|97182
1646742600000|2022-03-08 12:30:00|3342|3340.5|3340.5|3339.5|3342|3341|3340|3339.5|1525
1646742620000|2022-03-08 12:30:20|3340|3339|3339.5|3338.5|3340|3339|3339.5|3338.5|628
1646742630000|2022-03-08 12:30:30||3339||3338.5||3339||3338|1550
1646742640000|2022-03-08 12:30:40|3339|3338|3337|3335.5|3339|3338|3337|3335.5|367
1646742650000|2022-03-08 12:30:50|3336.5|3335|3336|3335|3337|3335.5|3335.5|3334.5|598
1646742660000|2022-03-08 12:31:00|3335.5|3334.5|3336|3335|3336|3335|3335.5|3334|1001
1646742670000|2022-03-08 12:31:10|3335.5|3334.5|3334|3333|3335.5|3334.5|3334|3333|12
1646742680000|2022-03-08 12:31:20|3334.5||3334||3334.5||3334||0
1646742700000|2022-03-08 12:31:40|3333.5|3332|3335|3334|3335|3334|3333.5|3331.5|946
1646742710000|2022-03-08 12:31:50|3335.5||3335||3335.5||3335||0
1646742720000|2022-03-08 12:32:00|3334.5|3333.5|3332|3330.5|3335|3333.5|3331.5|3330|4210
1646742730000|2022-03-08 12:32:10|3331.5|3331|3331.5|3330.5|3331.5|3331|3331|3330.5|0
1646742740000|2022-03-08 12:32:20|3332|3331.5|3332|3331|3332|3331.5|3332|3330.5|463
1646742750000|2022-03-08 12:32:30|3331.5|3330.5|3331|3330.5|3332|3330.5|3331|3330.5|448
1646742760000|2022-03-08 12:32:40|3330.5|3330|3331|3329.5|3331|3330|3330.5|3329.5|467
1646742770000|2022-03-08 12:32:50|3330.5|3329|3330.5|3329|3330.5|3329|3330|3329|112
1646742780000|2022-03-08 12:33:00||3330||3329||3330||3329|93
1646742790000|2022-03-08 12:33:10||3329.5||3329.5||3329.5||3329.5|0
1646742800000|2022-03-08 12:33:20|3331|3330|3332|3330.5|3332|3330.5|3331|3330|1219
1646742810000|2022-03-08 12:33:30|3332.5|3331|3333.5|3332.5|3333.5|3332.5|3332.5|3331|649
1646742830000|2022-03-08 12:33:50|3333|3332|3332.5|3331.5|3333|3332|3332|3330.5|1087
1646742840000|2022-03-08 12:34:00||3332||3331.5||3332||3331.5|1407
1646742850000|2022-03-08 12:34:10|3333|3332|3333.5|3332.5|3333.5|3332.5|3333|3332|859
1646742870000|2022-03-08 12:34:30|3334|3333|3334.5|3333.5|3335|3333.5|3334|3333|1305
1646742880000|2022-03-08 12:34:40|3335||3335||3335||3335||0
1646742900000|2022-03-08 12:35:00|3334.5|3333|3333|3332|3334.5|3333|3332.5|3331.5|725
1646742910000|2022-03-08 12:35:10|3333.5|3331.5|3333|3332|3333.5|3332|3332.5|3331.5|40
1646742920000|2022-03-08 12:35:20|||||||||104
1646742930000|2022-03-08 12:35:30|3332.5|3331|3332.5|3331.5|3332.5|3331.5|3332|3331|109
1646742940000|2022-03-08 12:35:40|3332|3332|3332.5|3331|3332.5|3332|3332|3330.5|834
1646742950000|2022-03-08 12:35:50|3332|3330.5|3330.5|3329|3332|3330.5|3330.5|3329|0
1646742960000|2022-03-08 12:36:00|3331|3329.5|3332.5|3331|3332.5|3331.5|3331|3329.5|536
1646742970000|2022-03-08 12:36:10|3332|3331.5|3331|3330.5|3332|3331.5|3331|3330|15
1646742980000|2022-03-08 12:36:20|3331.5||3331.5||3331.5||3331.5||30
1646742990000|2022-03-08 12:36:30|||||||||111
1646743000000|2022-03-08 12:36:40|3332|3331.5|3332|3330.5|3332|3331.5|3332|3330.5|472
1646743010000|2022-03-08 12:36:50|3331.5|3330|3330|3328.5|3331.5|3330.5|3330|3328.5|578
1646743020000|2022-03-08 12:37:00|3329.5|3328|3329.5|3328.5|3329.5|3328.5|3329|3328|0
1646743030000|2022-03-08 12:37:10|3329|3328|3329|3328|3329|3328|3329|3327.5|0
1646743040000|2022-03-08 12:37:20|3328.5|3327.5|3329|3328|3329|3328|3328.5|3327.5|141
1646743070000|2022-03-08 12:37:50|3328.5|3327.5|3327.5|3326.5|3328.5|3327.5|3327|3326|5081
1646743080000|2022-03-08 12:38:00|3327|3326|3326.5|3326|3327.5|3326.5|3326.5|3326|0
1646743090000|2022-03-08 12:38:10|3326|3325.5|3326|3325|3326|3325.5|3326|3325|473
1646743100000|2022-03-08 12:38:20|3325|3325.5|3325|3323.5|3326|3325.5|3325|3323.5|2026
1646743110000|2022-03-08 12:38:30|3325.5|3324|3324.5|3323|3325.5|3324|3324|3322.5|665
1646743120000|2022-03-08 12:38:40|3324|3322.5|3324|3322.5|3324|3322.5|3322.5|3321|963
1646743130000|2022-03-08 12:38:50|3323.5|3322|3323|3321.5|3323.5|3322|3323|3321.5|98
1646743140000|2022-03-08 12:39:00|3322.5|3322|3322.5|3321.5|3322.5|3322|3322.5|3321.5|231
1646743150000|2022-03-08 12:39:10|3323|3322|3323.5|3322|3323.5|3322.5|3323|3322|1235
1646743160000|2022-03-08 12:39:20|3324|3322.5|3324|3322.5|3324|3322.5|3322.5|3321.5|243
1646743170000|2022-03-08 12:39:30|3323.5|3322|3322|3320.5|3323.5|3322|3321.5|3320.5|842
1646743180000|2022-03-08 12:39:40|3323|3321|3323.5|3322|3323.5|3322|3322.5|3321|194
1646743190000|2022-03-08 12:39:50|3323|3321.5|3323|3321.5|3323|3321.5|3322|3320.5|5659
1646743200000|2022-03-08 12:40:00|3323.5|3322|3324|3322.5|3324|3322.5|3323|3321.5|1742
1646743210000|2022-03-08 12:40:10|3323.5|3322|3324.5|3323|3324.5|3323|3323.5|3322|3674
1646743230000|2022-03-08 12:40:30|3324|3323.5|3325.5|3324|3326|3324|3324|3323.5|98
1646743240000|2022-03-08 12:40:40|3325|3324.5|3326|3325|3326.5|3325.5|3325|3324.5|974
1646743250000|2022-03-08 12:40:50|3325.5|3324.5|3323.5|3323|3325.5|3324.5|3323.5|3323|1123
1646743260000|2022-03-08 12:41:00|3323|3322.5|3325.5|3324.5|3325.5|3324.5|3323|3322|6581
1646743270000|2022-03-08 12:41:10|3326|3324|3324.5|3323.5|3326|3324.5|3323.5|3323|6375
1646743280000|2022-03-08 12:41:20|3324|3323|3324|3323|3324.5|3323.5|3322.5|3321.5|1965
1646743290000|2022-03-08 12:41:30|3324.5|3323.5|3323.5|3322|3324.5|3323.5|3323|3322|1990
1646743300000|2022-03-08 12:41:40|3324|3322.5|3323|3322|3324.5|3323.5|3323|3321.5|2594
1646743310000|2022-03-08 12:41:50||3322.5||3322||3322.5||3322|141
1646743320000|2022-03-08 12:42:00|3323.5|3322.5|3321.5|3320|3323.5|3322.5|3321.5|3319.5|706
1646743330000|2022-03-08 12:42:10|3322|3320.5|3321.5|3320.5|3322|3320.5|3321.5|3320|0
1646743340000|2022-03-08 12:42:20|3321|3320|3320|3319|3321|3320|3320|3318.5|330
1646743350000|2022-03-08 12:42:30|3321|3319.5|3321|3320|3321.5|3320|3320|3319|1886
1646743360000|2022-03-08 12:42:40|3321.5|3320.5|3321|3320|3321.5|3321|3321|3320|1982
1646743370000|2022-03-08 12:42:50||3320.5||3320.5||3320.5||3320.5|0
1646743380000|2022-03-08 12:43:00|3321.5|3321|3322|3321|3322|3321|3321.5|3320.5|1685
1646743390000|2022-03-08 12:43:10|3321.5|3320.5|3321.5|3320.5|3321.5|3320.5|3321.5|3320.5|229
1646743400000|2022-03-08 12:43:20|3321|3319.5|3321|3320.5|3321|3320.5|3320.5|3319.5|17812
1646743410000|2022-03-08 12:43:30|3320.5|3319.5|3320.5|3319.5|3320.5|3319.5|3320|3318.5|320
1646743430000|2022-03-08 12:43:50|||||||||75
1646743440000|2022-03-08 12:44:00|3321|3320|3321|3319.5|3322|3321.5|3321|3319.5|1937
1646743450000|2022-03-08 12:44:10|3321.5|3320|3321.5|3320|3322|3321.5|3320.5|3320|3158
1646743460000|2022-03-08 12:44:20|3322|3320.5|3323|3322|3323|3322.5|3322|3320.5|1037
1646743470000|2022-03-08 12:44:30|3322.5|3322.5|3322.5|3322|3322.5|3322.5|3322.5|3322|1850
1646743490000|2022-03-08 12:44:50|||||||||15
1646743500000|2022-03-08 12:45:00|3323|3322.5|3322|3321|3323.5|3322.5|3321.5|3320.5|1874
1646743510000|2022-03-08 12:45:10|3322.5|3321.5|3323.5|3322.5|3324|3323|3322|3321.5|716
1646743520000|2022-03-08 12:45:20|3323|3322|3323|3322|3323|3322.5|3323|3322|485
1646743540000|2022-03-08 12:45:40|||||||||37
1646743550000|2022-03-08 12:45:50|3322.5|3321.5|3321.5|3320.5|3323|3321.5|3321|3319.5|3645
1646743560000|2022-03-08 12:46:00|3321|3320|3320.5|3319.5|3322.5|3321.5|3320|3318.5|6683
1646743570000|2022-03-08 12:46:10|3320|3319|3322.5|3321|3322.5|3321.5|3320|3319|1668
1646743580000|2022-03-08 12:46:20|3323|3321.5|3321|3320|3323|3321.5|3320|3319.5|2461
1646743590000|2022-03-08 12:46:30|3321.5|3320.5|3321.5|3320.5|3321.5|3320.5|3321|3320|1879
1646743600000|2022-03-08 12:46:40|3321|3320|3321.5|3320|3321.5|3320|3321|3320|0
1646743610000|2022-03-08 12:46:50|3322|3320.5|3321.5|3320.5|3322|3320.5|3321|3320.5|2442
1646743620000|2022-03-08 12:47:00|3321|3320|3322|3321|3322|3321|3320.5|3320|1792
1646743630000|2022-03-08 12:47:10|3322.5|3321.5|3323.5|3322|3323.5|3322|3322.5|3321.5|5489
1646743640000|2022-03-08 12:47:20|3323|3321.5|3324|3322.5|3324|3322.5|3322.5|3321|2286
1646743650000|2022-03-08 12:47:30|3324.5|3323|3324|3323|3324.5|3323.5|3324|3322.5|551
1646743660000|2022-03-08 12:47:40|3324.5|3323.5|3325|3324|3326|3325|3324.5|3323.5|2631
1646743670000|2022-03-08 12:47:50|3325.5|3324.5|3325.5|3324.5|3326|3325|3324.5|3323.5|3646
1646743680000|2022-03-08 12:48:00|3326|3325|3326|3325|3326.5|3325|3326|3325|442
1646743690000|2022-03-08 12:48:10|3326.5|3325.5|3327|3326|3327|3326|3326.5|3325.5|1172
1646743710000|2022-03-08 12:48:30|3326.5|3325.5|3325|3323.5|3326.5|3325.5|3324.5|3323.5|1298
1646743720000|2022-03-08 12:48:40|3324.5||3324.5||3324.5||3324.5||0
1646743730000|2022-03-08 12:48:50|3325|3324|3323|3322|3325|3324|3323|3322|1224
1646743740000|2022-03-08 12:49:00|3323.5|3322.5|3322|3321|3324|3323.5|3322|3320.5|3872
1646743750000|2022-03-08 12:49:10|3321.5||3321.5||3321.5||3321.5||0
1646743760000|2022-03-08 12:49:20|3321|3320.5|3320.5|3319.5|3321|3320.5|3319|3318.5|1467
1646743770000|2022-03-08 12:49:30|||||||||384
1646743780000|2022-03-08 12:49:40|3321|3320|3320|3319.5|3321|3320|3320|3319.5|344
1646743790000|2022-03-08 12:49:50|3319.5|3318.5|3320|3319|3320|3319|3319.5|3318|791
1646743800000|2022-03-08 12:50:00|3319.5|3318|3319|3318|3319.5|3318|3318.5|3317|1318
1646743810000|2022-03-08 12:50:10|3318.5|3317.5|3317.5|3316.5|3318.5|3317.5|3317|3316|600
1646743820000|2022-03-08 12:50:20|3317|3316|3316|3315|3317|3316.5|3316|3314|1111
1646743830000|2022-03-08 12:50:30|3315.5|3314.5|3315|3314|3315.5|3315|3314.5|3314|1927
1646743840000|2022-03-08 12:50:40|3314.5|3313.5|3315|3314|3315|3314|3314|3313|630
1646743850000|2022-03-08 12:50:50|3315.5|3314.5|3315.5|3314.5|3315.5|3314.5|3315.5|3314.5|208
1646743860000|2022-03-08 12:51:00|3315|3314|3317|3316|3317|3316|3315|3314|1922
1646743870000|2022-03-08 12:51:10|3316.5|3315.5|3315.5|3314.5|3317|3315.5|3315.5|3314|6080
1646743880000|2022-03-08 12:51:20|3315|3314|3315|3314|3315|3314.5|3313.5|3313|2223
1646743890000|2022-03-08 12:51:30|3315.5|3314.5|3314.5|3313.5|3315.5|3314.5|3314|3313.5|5131
1646743900000|2022-03-08 12:51:40|3315|3314|3316|3315|3316.5|3315|3314.5|3313.5|1788
1646743920000|2022-03-08 12:52:00|3316.5|3315.5|3316|3315|3316.5|3315.5|3316|3315|21
1646743930000|2022-03-08 12:52:10|3316.5|3315.5|3317|3316|3317.5|3316|3316.5|3315.5|359
1646743940000|2022-03-08 12:52:20|3317.5|3316.5|3317.5|3316.5|3317.5|3316.5|3317.5|3316.5|13
1646743950000|2022-03-08 12:52:30|3318|3317|3318.5|3317.5|3318.5|3317.5|3318|3317|608
1646743960000|2022-03-08 12:52:40|3319|3318|3319.5|3319|3319.5|3319|3319|3318|35886
1646743970000|2022-03-08 12:52:50|3320|3318.5|3318.5|3317.5|3320|3318.5|3318|3317.5|3490
1646743980000|2022-03-08 12:53:00|3318|3317|3317|3316|3318|3317|3317|3315.5|2280
1646743990000|2022-03-08 12:53:10|3316.5|3315.5|3316.5|3315|3316.5|3315.5|3316|3315|769
1646744000000|2022-03-08 12:53:20||3315.5||3315.5||3315.5||3315.5|15
1646744010000|2022-03-08 12:53:30|3316|3315|3316.5|3315|3316.5|3315.5|3316|3315|686
1646744020000|2022-03-08 12:53:40|3316|3315.5|3316|3315|3316.5|3315.5|3316|3315|0
1646744030000|2022-03-08 12:53:50|3316.5|3314.5|3315|3314|3316.5|3314.5|3314.5|3314|2046
1646744040000|2022-03-08 12:54:00|3316|3314.5|3316|3315|3316|3315|3315.5|3314|238
1646744050000|2022-03-08 12:54:10|3315|3314.5|3316.5|3315|3316.5|3315|3315|3314.5|1023
1646744060000|2022-03-08 12:54:20|3316|3315.5|3316.5|3315.5|3316.5|3315.5|3316|3315.5|248
1646744070000|2022-03-08 12:54:30|3316|3316|3316|3315|3316|3316|3315.5|3314.5|736
1646744080000|2022-03-08 12:54:40|3315.5|3314.5|3315.5|3314.5|3315.5|3315|3315|3314.5|1830
1646744090000|2022-03-08 12:54:50|3315|3315|3316.5|3315|3316.5|3315|3315|3315|1210
1646744100000|2022-03-08 12:55:00|3316|3315.5|3316.5|3315.5|3316.5|3315.5|3316|3315.5|150
1646744110000|2022-03-08 12:55:10|3316||3316||3316.5||3316||169
1646744120000|2022-03-08 12:55:20|||||||||50
1646744130000|2022-03-08 12:55:30|3316.5||3316.5||3316.5||3316||230
1646744140000|2022-03-08 12:55:40|3316|3315|3315|3314|3316|3315.5|3315|3314|1170
1646744150000|2022-03-08 12:55:50|3315.5|3314.5|3316|3314.5|3316|3314.5|3315|3314.5|2001
1646744160000|2022-03-08 12:56:00|3315.5|3315|3315.5|3314|3315.5|3315.5|3315|3314|1238
1646744170000|2022-03-08 12:56:10|3315|3314.5|3316|3315|3316|3315|3315|3314.5|246
1646744180000|2022-03-08 12:56:20|||||||||46
1646744190000|2022-03-08 12:56:30|3315|3314.5|3317.5|3316.5|3317.5|3316.5|3315|3314.5|5800
1646744200000|2022-03-08 12:56:40|3317|3315.5|3316.5|3315.5|3317|3315.5|3316|3315|2383
1646744210000|2022-03-08 12:56:50|3317|3316|3316|3315|3317|3316|3316|3315|1012
1646744220000|2022-03-08 12:57:00|3315|3314.5|3315|3314|3315.5|3315|3314.5|3313|1492
1646744230000|2022-03-08 12:57:10|3315.5||3315.5||3315.5||3315.5||18
1646744240000|2022-03-08 12:57:20||3314.5||3314.5||3314.5||3314.5|0
1646744250000|2022-03-08 12:57:30|||||||||57
1646744260000|2022-03-08 12:57:40|3315||3315.5||3315.5||3315||1887
1646744270000|2022-03-08 12:57:50|3316|3315|3315|3314.5|3316|3315|3315|3314|1963
1646744280000|2022-03-08 12:58:00|3315.5|3315|3316|3315.5|3316.5|3315.5|3315.5|3315|6594
1646744290000|2022-03-08 12:58:10|3316.5|3316|3316.5|3315.5|3316.5|3316|3316|3315.5|1229
1646744300000|2022-03-08 12:58:20|3315.5|3315|3316.5|3315.5|3316.5|3316|3315.5|3315|2051
1646744310000|2022-03-08 12:58:30||3316||3315.5||3316||3315.5|112
1646744320000|2022-03-08 12:58:40|3315.5|3315|3316|3315.5|3316.5|3315.5|3315.5|3315|2606
1646744330000|2022-03-08 12:58:50|3315|3314.5|3317|3316|3317.5|3316|3315|3314.5|10453
1646744340000|2022-03-08 12:59:00|3317.5|3315.5|3317.5|3316.5|3317.5|3316.5|3316|3315|1745
1646744350000|2022-03-08 12:59:10|3318|3317|3319.5|3318.5|3319.5|3318.5|3318|3317|772
1646744360000|2022-03-08 12:59:20|3319|3319|3319|3318.5|3319|3319|3319|3318.5|1972
1646744370000|2022-03-08 12:59:30|3319.5|3318|3318.5|3317.5|3319.5|3318|3318|3317|1369
1646744380000|2022-03-08 12:59:40|3318|3317|3318|3317|3318|3317|3318|3317|0
1646744410000|2022-03-08 13:00:10|3317.5|3316.5|3317.5|3316.5|3317.5|3316.5|3317.5|3316.5|165
1646744420000|2022-03-08 13:00:20|3318|3317|3318|3317|3318|3317|3318|3317|429
1646744440000|2022-03-08 13:00:40|3317.5||3317.5||3317.5||3317.5||671
1646744450000|2022-03-08 13:00:50|3317|3316.5|3316.5|3316|3317.5|3316.5|3316.5|3315.5|1983
1646744460000|2022-03-08 13:01:00||3315.5||3316||3316||3315.5|41
1646744470000|2022-03-08 13:01:10|3316|3315.5|3317|3316|3317|3316|3316|3315.5|2377
1646744480000|2022-03-08 13:01:20|3316.5|3314.5|3316|3314.5|3316.5|3315.5|3315|3314|1672
1646744490000|2022-03-08 13:01:30|3315.5|3314|3315.5|3314.5|3315.5|3314.5|3314.5|3314|2583
1646744500000|2022-03-08 13:01:40|3315|3315|3314.5|3313.5|3315|3315|3314|3313|5137
1646744510000|2022-03-08 13:01:50|3314|3312.5|3313.5|3312.5|3314|3313|3312.5|3312|7415
1646744520000|2022-03-08 13:02:00|3314|3313|3314|3313|3314|3313|3314|3313|1440
1646744530000|2022-03-08 13:02:10|3314.5|3313.5|3314|3313.5|3314.5|3313.5|3313.5|3313|1769
1646744540000|2022-03-08 13:02:20|3313.5|3313|3312|3311.5|3314|3313.5|3312|3310.5|5179
1646744550000|2022-03-08 13:02:30|3312.5|3312|3313|3312|3313.5|3312.5|3312.5|3312|279
1646744560000|2022-03-08 13:02:40|3314|3312.5|3317|3316|3317|3316|3314|3312.5|1542
1646744570000|2022-03-08 13:02:50|3316.5|3316.5|3318.5|3317|3318.5|3317|3316.5|3316.5|3314
1646744580000|2022-03-08 13:03:00|3318|3317.5|3319.5|3318|3319.5|3318.5|3318|3317.5|1269
1646744590000|2022-03-08 13:03:10|3320|3318.5|3321.5|3320.5|3321.5|3320.5|3320|3318.5|0
1646744600000|2022-03-08 13:03:20|3321|3320|3320|3319|3321.5|3320.5|3320|3319|1715
1646744610000|2022-03-08 13:03:30|3320.5|3319.5|3321|3319.5|3321|3319.5|3320.5|3319.5|365
1646744620000|2022-03-08 13:03:40|3320.5||3320||3320.5||3320||1823491
1646744630000|2022-03-08 13:03:50|3319.5|3318.5|3318|3317|3319.5|3318.5|3317.5|3316.5|2394
1646744640000|2022-03-08 13:04:00|3317.5|3317.5|3317.5|3317|3318|3317.5|3317.5|3317|252
1646744650000|2022-03-08 13:04:10|3317|3316.5|3316|3315|3317|3316.5|3315|3314.5|4588
1646744660000|2022-03-08 13:04:20|3315|3314.5|3316|3314.5|3316|3315|3315|3314.5|1932
1646744670000|2022-03-08 13:04:30|3316.5|3315|3317|3316|3317|3316.5|3316.5|3314.5|119
1646744680000|2022-03-08 13:04:40|3316.5|3315.5|3316.5|3315.5|3316.5|3316|3315.5|3315|903
1646744690000|2022-03-08 13:04:50|3315.5|3315|3316.5|3315.5|3316.5|3315.5|3315.5|3315|2373
1646744700000|2022-03-08 13:05:00|3316|3315|3315.5|3314.5|3316|3315|3314.5|3313.5|2537
1646744710000|2022-03-08 13:05:10|3315|3314|3314.5|3313|3315|3314|3314.5|3313|33
1646744720000|2022-03-08 13:05:20||3313.5||3313||3314||3313|289
1646744730000|2022-03-08 13:05:30|3314|3312.5|3312.5|3311.5|3314|3312.5|3312.5|3311.5|0
1646744740000|2022-03-08 13:05:40|3312|3312|3312.5|3311.5|3313.5|3312|3312|3311.5|482
1646744760000|2022-03-08 13:06:00|3312|3311|3312|3311|3312|3311|3311.5|3310|318
1646744770000|2022-03-08 13:06:10|3311.5||3312||3312||3311.5||600
1646744780000|2022-03-08 13:06:20|||||||||165
1646744790000|2022-03-08 13:06:30|3311.5|3310|3308.5|3307.5|3311.5|3310|3308|3306.5|1898
1646744800000|2022-03-08 13:06:40||3308||3307.5||3308||3307.5|764
1646744810000|2022-03-08 13:06:50|3308|3307|3307|3305.5|3308.5|3307|3307|3305.5|466
1646744820000|2022-03-08 13:07:00|3306.5|3305|3306|3305|3306.5|3305|3306|3305|641
1646744830000|2022-03-08 13:07:10|3306.5|3305.5|3306|3304|3306.5|3305.5|3305.5|3304|1636
1646744840000|2022-03-08 13:07:20|3306.5|3304.5|3306.5|3305.5|3306.5|3305.5|3305.5|3304.5|1433
1646744850000|2022-03-08 13:07:30|3306|3306|3307|3306|3307|3306.5|3306|3305.5|1825
1646744860000|2022-03-08 13:07:40|3306.5|3305.5|3305|3304|3306.5|3305.5|3304.5|3303.5|1764
1646744880000|2022-03-08 13:08:00|3304.5|3303.5|3305|3303.5|3305|3303.5|3304|3302.5|1144
1646744890000|2022-03-08 13:08:10|3304.5|3303|3303.5|3302|3304.5|3303|3303.5|3301.5|439
1646744900000|2022-03-08 13:08:20|3304|3302.5|3304|3303|3304|3303|3304|3302|1437
1646744910000|2022-03-08 13:08:30|3303.5||3304||3304||3303.5||435
1646744920000|2022-03-08 13:08:40|3303|3302.5|3304|3303|3304|3303|3303|3302.5|1548
1646744930000|2022-03-08 13:08:50|3303|3302|3302|3300.5|3303|3302|3302|3300.5|1060
1646744940000|2022-03-08 13:09:00|3302.5|3301|3301.5|3300.5|3302.5|3301.5|3300.5|3300|3188
1646744950000|2022-03-08 13:09:10|3300.5|3300|3302|3300.5|3302|3301|3300.5|3300|801
1646744960000|2022-03-08 13:09:20|3301.5|3301|3301|3300|3301.5|3301.5|3301|3300|3731
1646744970000|2022-03-08 13:09:30|3300.5|3299.5|3298|3296.5|3301|3300|3297.5|3296.5|3653
1646744980000|2022-03-08 13:09:40||3297||3297||3297||3297|76
1646744990000|2022-03-08 13:09:50|3297.5|3296.5|3296.5|3295|3297.5|3296.5|3296.5|3294.5|1135
1646745000000|2022-03-08 13:10:00|3296|3295.5|3296|3295|3296.5|3296|3296|3294|845
1646745010000|2022-03-08 13:10:10|3296.5|3294.5|3298|3297.5|3299|3297.5|3296.5|3294|876
1646745020000|2022-03-08 13:10:20|3297.5|3296.5|3296.5|3295|3297.5|3296.5|3296.5|3294.5|373
1646745030000|2022-03-08 13:10:30|3296|3294.5|3296|3295|3296|3295.5|3296|3294.5|428
1646745040000|2022-03-08 13:10:40|3295.5|3294.5|3295.5|3294|3296|3295|3295|3293.5|1658
1646745050000|2022-03-08 13:10:50|3295|3293.5|3295|3294|3296|3294|3294.5|3293|2246
1646745060000|2022-03-08 13:11:00|3295.5|3294.5|3294|3292.5|3296|3295|3294|3292.5|4561
1646745070000|2022-03-08 13:11:10|3293.5|3293|3294.5|3293|3295|3294|3293.5|3292|12762
1646745080000|2022-03-08 13:11:20|3294|3292.5|3293|3291.5|3294|3293|3292|3291.5|3936
1646745090000|2022-03-08 13:11:30|3293.5|3292|3292|3291|3294.5|3293.5|3292|3291|4033
1646745100000|2022-03-08 13:11:40|3292.5|3291.5|3292|3291|3294|3293|3292|3290.5|5097
1646745110000|2022-03-08 13:11:50|3291.5|3290.5|3290.5|3290|3292|3290.5|3290|3289|3678
1646745120000|2022-03-08 13:12:00|3290|3289.5|3288.5|3288|3290.5|3289.5|3288.5|3288|2203
1646745130000|2022-03-08 13:12:10|3288|3286.5|3287|3286|3288|3286.5|3286.5|3285|2813
1646745140000|2022-03-08 13:12:20|3287.5|3287|3287|3286|3288|3287|3287|3285.5|2123
1646745150000|2022-03-08 13:12:30|3286.5|3285|3285.5|3284|3286.5|3285|3285|3283.5|900
1646745160000|2022-03-08 13:12:40|3286|3284.5|3287|3286|3287.5|3286|3285.5|3284.5|1378
1646745170000|2022-03-08 13:12:50|3286.5|3285.5|3288|3286.5|3289|3288|3286|3285|3426
1646745180000|2022-03-08 13:13:00|3287.5|3287.5|3289|3288|3289|3288.5|3287.5|3286.5|2161
1646745190000|2022-03-08 13:13:10|3289.5|3288.5|3290.5|3289.5|3291|3289.5|3289.5|3288.5|1951
1646745200000|2022-03-08 13:13:20|3291|3289|3291.5|3291|3291.5|3291|3290|3289|1152
1646745210000|2022-03-08 13:13:30|3292|3291.5|3293.5|3292|3293.5|3292.5|3292|3291.5|1452
1646745220000|2022-03-08 13:13:40|3293|3291|3293|3292|3293|3292|3291.5|3290.5|1729
1646745230000|2022-03-08 13:13:50|3293.5|3292.5|3295|3293.5|3295|3294|3293.5|3292.5|2054
1646745240000|2022-03-08 13:14:00|3294.5|3293|3295.5|3294.5|3295.5|3294.5|3293.5|3292.5|3043
1646745250000|2022-03-08 13:14:10|3296|3294|3296|3295|3296.5|3295.5|3295|3294|2206
1646745260000|2022-03-08 13:14:20|3296.5|3295.5|3296.5|3295|3297|3296|3296|3295|804
1646745270000|2022-03-08 13:14:30|3296|3295.5|3296|3294.5|3296|3295.5|3295|3293.5|3787
1646745280000|2022-03-08 13:14:40|3296.5|3295|3295.5|3294|3297|3295.5|3295|3293.5|3515
1646745290000|2022-03-08 13:14:50|3296|3294.5|3296|3294.5|3296|3295|3296|3294|0
1646745300000|2022-03-08 13:15:00|3296.5|3295|3296.5|3295.5|3297.5|3296.5|3296.5|3295|555
1646745310000|2022-03-08 13:15:10||3296||3295.5||3296||3294.5|1064
1646745320000|2022-03-08 13:15:20|3296|3295|3295.5|3294|3296|3295|3295.5|3294|240
1646745330000|2022-03-08 13:15:30|3296|3294.5|3296|3295|3296|3295|3294.5|3293|5724
1646745340000|2022-03-08 13:15:40|3296.5|3295.5|3296.5|3295.5|3297|3296|3296|3295|2957
1646745350000|2022-03-08 13:15:50|3297|3296|3296.5|3295.5|3297|3296|3296.5|3295.5|2460
1646745360000|2022-03-08 13:16:00||3296||3295.5||3296||3295.5|1935
1646745370000|2022-03-08 13:16:10|3297|3296|3297|3295.5|3297.5|3297|3297|3295.5|485
1646745380000|2022-03-08 13:16:20|3298|3296|3299|3298|3299.5|3298|3298|3296|116
1646745390000|2022-03-08 13:16:30|3298.5|3297|3299.5|3298|3299.5|3298|3297.5|3296.5|6436
1646745400000|2022-03-08 13:16:40|3300|3298.5|3301.5|3300|3302|3300.5|3300|3298.5|443
1646745410000|2022-03-08 13:16:50|3301|3299.5|3301|3299.5|3301.5|3300|3300.5|3299.5|215
1646745420000|2022-03-08 13:17:00|3301.5|3300|3302|3301.5|3302|3301.5|3301.5|3300|25
1646745430000|2022-03-08 13:17:10|3301|3301|3300.5|3299|3302|3301|3299.5|3298|2545
1646745440000|2022-03-08 13:17:20|3300|3299.5|3300|3299|3300|3300|3300|3299|210
1646745460000|2022-03-08 13:17:40|3300.5|3299.5|3300.5|3299.5|3300.5|3300|3300.5|3299|782
1646745470000|2022-03-08 13:17:50|3299.5|3299|3299|3298|3299.5|3299|3297|3296|3398
1646745480000|2022-03-08 13:18:00|3298.5|3297|3299|3297|3299|3298|3298.5|3297|1612
1646745490000|2022-03-08 13:18:10|3297.5|3296.5|3298.5|3298|3299|3298|3297|3295.5|6962
1646745500000|2022-03-08 13:18:20|3298|3297.5|3299|3298|3299|3298|3297.5|3296.5|5898
1646745510000|2022-03-08 13:18:30|3298.5|3297.5|3298.5|3298|3298.5|3298|3298|3296.5|2889
1646745520000|2022-03-08 13:18:40|3299|3298.5|3300|3299|3300|3299|3299|3298.5|657
1646745530000|2022-03-08 13:18:50|3300.5|3298.5|3298.5|3297|3300.5|3299.5|3298|3296.5|4241
1646745540000|2022-03-08 13:19:00|3298|3296.5|3298.5|3297.5|3298.5|3297.5|3298|3296.5|297
1646745550000|2022-03-08 13:19:10|3298|3298|3299.5|3298.5|3299.5|3298.5|3298|3296.5|8001
1646745560000|2022-03-08 13:19:20|3300|3299|3298|3297|3300|3299|3298|3297|2494
1646745570000|2022-03-08 13:19:30|3297.5|3296.5|3297|3296|3297.5|3297|3296.5|3296|2384
1646745580000|2022-03-08 13:19:40|3296.5|3295.5|3296.5|3295.5|3297|3296|3295.5|3294.5|3214
1646745590000|2022-03-08 13:19:50|3296|3295|3296|3295|3296.5|3295.5|3295|3294.5|2975
1646745600000|2022-03-08 13:20:00|3296.5|3295.5|3297.5|3296.5|3297.5|3296.5|3296.5|3295.5|529
1646745610000|2022-03-08 13:20:10|3297|3297|3297.5|3297|3298|3297|3297|3297|1373
1646745620000|2022-03-08 13:20:20|3298.5|3297.5|3295.5|3294.5|3298.5|3297.5|3295.5|3294|5204
1646745630000|2022-03-08 13:20:30|3295|3294|3295|3294|3295|3294.5|3295|3293|377
1646745640000|2022-03-08 13:20:40|3294.5|3294.5|3292.5|3291.5|3295|3294.5|3291.5|3291|6186
1646745650000|2022-03-08 13:20:50|3293.5|3292|3293.5|3292|3293.5|3292|3293.5|3292|39
1646745660000|2022-03-08 13:21:00|3293|3292.5|3293.5|3292.5|3293.5|3292.5|3292.5|3292.5|1173
1646745670000|2022-03-08 13:21:10|3294|3293|3294.5|3293|3294.5|3293|3294|3293|1484
1646745680000|2022-03-08 13:21:20|3295|3293.5|3295|3294.5|3295.5|3294.5|3294.5|3293.5|4899
1646745690000|2022-03-08 13:21:30|3295.5||3295.5||3295.5||3295.5||729
1646745700000|2022-03-08 13:21:40|3295|3294|3295.5|3294|3295.5|3294|3294.5|3293.5|4162
1646745730000|2022-03-08 13:22:10|||||||||16
1646745740000|2022-03-08 13:22:20|3295||3295.5||3295.5||3295||0
1646745750000|2022-03-08 13:22:30|3296|3294.5|3296|3295|3296|3295.5|3296|3294.5|1398
1646745760000|2022-03-08 13:22:40|3295.5|3294|3294.5|3293.5|3296|3295|3294.5|3293|3755
1646745770000|2022-03-08 13:22:50|3295|3293|3295|3294|3295|3294|3295|3293|3978
1646745780000|2022-03-08 13:23:00|3295.5|3294.5|3295.5|3294.5|3296|3295|3295|3294.5|2368
1646745790000|2022-03-08 13:23:10|3294.5|3294|3297|3295.5|3297|3295.5|3294.5|3294|4390
1646745800000|2022-03-08 13:23:20|3297.5|3296|3297.5|3297|3297.5|3297|3297.5|3296|0
1646745810000|2022-03-08 13:23:30|3298|3297.5|3298.5|3297.5|3298.5|3297.5|3297.5|3297|3170
1646745820000|2022-03-08 13:23:40|3298|3297|3296.5|3295.5|3298|3297.5|3296.5|3295.5|2356
1646745830000|2022-03-08 13:23:50|3297||3297||3297||3297||0
1646745840000|2022-03-08 13:24:00|3296.5|3296|3297|3295.5|3297|3296|3296.5|3295.5|16
1646745850000|2022-03-08 13:24:10|3297.5|3296|3297|3296.5|3297.5|3296.5|3297|3296|2121
1646745860000|2022-03-08 13:24:20|3297.5||3297.5||3297.5||3297.5||267
1646745870000|2022-03-08 13:24:30|3297|3295.5|3297|3296|3297|3296.5|3296|3295.5|2725
1646745880000|2022-03-08 13:24:40|3297.5||3297.5||3297.5||3297.5||0
1646745890000|2022-03-08 13:24:50|3298|3296.5|3298|3296.5|3298|3297|3297.5|3296.5|4009
1646745900000|2022-03-08 13:25:00|3297.5|3297|3297.5|3296|3298|3297|3297|3296|1184
1646745910000|2022-03-08 13:25:10|3297|3295.5|3294.5|3294|3297|3295.5|3294.5|3293.5|2917
1646745920000|2022-03-08 13:25:20|3294|3293|3292.5|3291.5|3294|3293|3292.5|3291.5|2269
1646745930000|2022-03-08 13:25:30|3293|3292|3293.5|3292.5|3294|3292.5|3292.5|3292|141
1646745940000|2022-03-08 13:25:40|3293||3294||3294||3293||101
1646745950000|2022-03-08 13:25:50|3294.5|3293|3294.5|3293.5|3294.5|3293.5|3294.5|3293|1122
1646745960000|2022-03-08 13:26:00|||||||||215
1646745970000|2022-03-08 13:26:10|3294|3293|3294|3293|3294|3293.5|3294|3292.5|1800
1646745980000|2022-03-08 13:26:20|3293.5|3292.5|3293|3292.5|3293.5|3292.5|3293|3292.5|504
1646745990000|2022-03-08 13:26:30|3292.5|3291|3290|3289.5|3293|3291.5|3290|3289|2999
1646746000000|2022-03-08 13:26:40|3290.5||3290.5||3291||3290||408
1646746010000|2022-03-08 13:26:50|3291|3290|3292|3291|3292|3291|3291|3290|1191
1646746020000|2022-03-08 13:27:00|3292.5|3291.5|3294|3292.5|3294|3292.5|3292|3291.5|1412
1646746030000|2022-03-08 13:27:10|3293.5|3293|3293.5|3292|3294.5|3293.5|3292.5|3291.5|2143
1646746040000|2022-03-08 13:27:20|3294|3292.5|3297|3296|3297.5|3296|3293.5|3292|7438
1646746050000|2022-03-08 13:27:30|3297.5|3296.5|3299|3298|3299|3298|3297.5|3296.5|300
1646746060000|2022-03-08 13:27:40|3298.5|3297.5|3299|3297.5|3299|3297.5|3298.5|3297|699
1646746070000|2022-03-08 13:27:50|3298.5|3298|3300|3298.5|3300|3299|3298.5|3298|2881
1646746080000|2022-03-08 13:28:00|3299||3300||3300||3299||148
1646746090000|2022-03-08 13:28:10|3300.5|3299|3301|3299.5|3301|3299.5|3300.5|3299|282
1646746100000|2022-03-08 13:28:20||3300||3300||3300.5||3300|536
1646746110000|2022-03-08 13:28:30|3300.5|3300.5|3298|3296.5|3300.5|3300.5|3298|3296.5|5311
1646746120000|2022-03-08 13:28:40|3297.5|3296|3297|3296|3297.5|3296|3297|3295.5|2032
1646746130000|2022-03-08 13:28:50|3297.5|3296.5|3298|3296.5|3298.5|3297|3297.5|3296.5|310
1646746140000|2022-03-08 13:29:00|3297.5|3295.5|3296|3294.5|3297.5|3295.5|3296|3294.5|84
1646746150000|2022-03-08 13:29:10||3295||3295||3295||3295|1
1646746160000|2022-03-08 13:29:20|||||||||141
1646746180000|2022-03-08 13:29:40||3294.5||3294||3295||3294|701
1646746190000|2022-03-08 13:29:50||3294.5||3295||3295||3294.5|127
1646746200000|2022-03-08 13:30:00|3295.5|3294.5|3294.5|3293.5|3295.5|3294.5|3294|3293.5|2807
1646746210000|2022-03-08 13:30:10|3295.5|3293|3295|3293.5|3296|3294|3295|3293|34
1646746230000|2022-03-08 13:30:30|3295.5|3294|3296|3295|3296|3295|3295.5|3294|635
1646746240000|2022-03-08 13:30:40|3295.5|3295.5|3296|3295|3297|3296|3295.5|3295|827
1646746250000|2022-03-08 13:30:50|3296.5|3295.5|3297.5|3296.5|3297.5|3296.5|3296.5|3295|230
1646746260000|2022-03-08 13:31:00||3296||3296||3296.5||3296|677
1646746270000|2022-03-08 13:31:10|3297|3295|3296.5|3295|3297|3295|3296.5|3295|187
1646746280000|2022-03-08 13:31:20|3296|3295.5|3296|3295|3296|3295.5|3295.5|3295|388
1646746290000|2022-03-08 13:31:30|3296.5|3295.5|3297|3295.5|3297.5|3296|3296.5|3295.5|912
1646746300000|2022-03-08 13:31:40|3296.5||3296.5||3296.5||3296.5||76
1646746310000|2022-03-08 13:31:50|||||||||290
1646746320000|2022-03-08 13:32:00|||||||||97
1646746330000|2022-03-08 13:32:10|3296|3295|3295.5|3294.5|3296.5|3295.5|3295.5|3294.5|1261
1646746340000|2022-03-08 13:32:20|3295|3294|3294.5|3294|3295|3294.5|3294.5|3294|782
1646746350000|2022-03-08 13:32:30|3295|3293.5|3296|3295|3296|3295|3295|3293.5|1058
1646746360000|2022-03-08 13:32:40|3295.5|3294.5|3295|3294|3295.5|3294.5|3295|3294|235
1646746370000|2022-03-08 13:32:50|3295.5|3294.5|3295|3294|3295.5|3294.5|3295|3294|96
1646746380000|2022-03-08 13:33:00|3294.5|3293.5|3292.5|3291.5|3294.5|3294|3292.5|3291.5|985
1646746390000|2022-03-08 13:33:10|3293|3292|3292|3291|3293|3292|3292|3290.5|2055
1646746400000|2022-03-08 13:33:20|3292.5||3292.5||3292.5||3292.5||0
1646746410000|2022-03-08 13:33:30||3291.5||3292||3292||3291.5|0
1646746420000|2022-03-08 13:33:40|3293|3292.5|3294.5|3293|3294.5|3293|3293|3292.5|1517
1646746430000|2022-03-08 13:33:50|3295|3293.5|3296|3294.5|3296|3294.5|3294.5|3293.5|248
1646746440000|2022-03-08 13:34:00|3296.5|3295|3296.5|3295|3297|3296.5|3296|3295|939
1646746450000|2022-03-08 13:34:10|3297|3295.5|3297|3295.5|3297|3295.5|3297|3295.5|434
1646746460000|2022-03-08 13:34:20|3296.5|3296|3296.5|3295.5|3296.5|3296.5|3296.5|3295.5|0
1646746470000|2022-03-08 13:34:30|3297||3297||3297||3297||0
1646746480000|2022-03-08 13:34:40|3297.5|3296|3297.5|3296.5|3297.5|3296.5|3297.5|3296|376
1646746490000|2022-03-08 13:34:50|3298|3297|3298|3297|3298|3297|3298|3297|318
1646746500000|2022-03-08 13:35:00|3298.5|3297.5|3299|3297.5|3299|3298|3298.5|3297.5|968
1646746510000|2022-03-08 13:35:10|3298|3298|3299|3297.5|3299|3298|3298|3297.5|1435
1646746520000|2022-03-08 13:35:20|3298.5|3297|3297.5|3296|3298.5|3297.5|3297|3295.5|3320
1646746530000|2022-03-08 13:35:30|||||||||98
1646746540000|2022-03-08 13:35:40|3298|3296.5|3299.5|3299|3300|3299|3298|3296.5|2341
1646746550000|2022-03-08 13:35:50|3300||3300.5||3300.5||3299.5||93
1646746560000|2022-03-08 13:36:00|3300|3299.5|3301.5|3300|3301.5|3300.5|3300|3299.5|575
1646746570000|2022-03-08 13:36:10|3301|3300.5|3302|3300.5|3302|3300.5|3301|3300.5|40
1646746580000|2022-03-08 13:36:20|3301.5|3301|3301.5|3301|3301.5|3301|3301.5|3301|41
1646746590000|2022-03-08 13:36:30|3302|3300.5|3301.5|3300.5|3302.5|3300.5|3301.5|3300.5|375
1646746600000|2022-03-08 13:36:40|3302.5|3301|3303.5|3302|3303.5|3302|3302.5|3301|473
1646746610000|2022-03-08 13:36:50|3303|3302.5|3303.5|3303|3303.5|3303|3303|3302.5|150
1646746620000|2022-03-08 13:37:00|3304.5|3303.5|3305.5|3304|3305.5|3304|3304.5|3303.5|559
1646746630000|2022-03-08 13:37:10|3306|3304.5|3308|3306|3308|3306|3306|3304.5|103
1646746640000|2022-03-08 13:37:20|3307.5|3306.5|3305|3304|3307.5|3307|3305|3304|1840
1646746650000|2022-03-08 13:37:30|3304.5|3304.5|3306|3305|3306|3305|3304.5|3304.5|590
1646746660000|2022-03-08 13:37:40|3305.5|3304|3305.5|3304.5|3305.5|3304.5|3305|3304|68
1646746670000|2022-03-08 13:37:50|3306|3305|3305.5|3305|3306|3305|3305.5|3305|0
1646746680000|2022-03-08 13:38:00||3304||3304.5||3304.5||3304|160
1646746690000|2022-03-08 13:38:10|3306.5|3305|3306.5|3305|3306.5|3305|3306.5|3305|244
1646746700000|2022-03-08 13:38:20|3307.5|3305.5|3309.5|3308.5|3310|3308.5|3307.5|3305.5|257
1646746710000|2022-03-08 13:38:30|3309|3307.5|3309|3308|3309|3308|3308.5|3307.5|267
1646746720000|2022-03-08 13:38:40|||||||||218
1646746730000|2022-03-08 13:38:50|3309.5|3308.5|3309|3308|3309.5|3308.5|3308.5|3308|824
1646746740000|2022-03-08 13:39:00|3308.5|3307.5|3308.5|3307.5|3308.5|3308|3308|3307.5|858
1646746750000|2022-03-08 13:39:10|3309||3309||3309||3309||0
1646746770000|2022-03-08 13:39:30|3309.5|3308|3309.5|3308.5|3309.5|3309|3309.5|3308|79
1646746780000|2022-03-08 13:39:40|3310|3309|3310|3309|3310|3309|3310|3309|89
1646746790000|2022-03-08 13:39:50|3309.5|3308.5|3309|3307.5|3309.5|3308.5|3307.5|3306|2796
1646746800000|2022-03-08 13:40:00|3309.5|3308|3309.5|3308.5|3309.5|3308.5|3309.5|3308|0
1646746810000|2022-03-08 13:40:10|3309|3308|3307.5|3305.5|3309|3308|3306.5|3305|3245
1646746820000|2022-03-08 13:40:20|3307|3306|3307|3305.5|3307.5|3306|3307|3305.5|0
1646746830000|2022-03-08 13:40:30|3306.5||3306.5||3306.5||3306.5||660
1646746840000|2022-03-08 13:40:40|3306||3306||3306||3306||600
1646746850000|2022-03-08 13:40:50|3305.5|3304.5|3303|3302|3305.5|3304.5|3303|3301.5|271
1646746860000|2022-03-08 13:41:00|3303.5|3302.5|3305|3303.5|3305|3303.5|3303|3302.5|489
1646746880000|2022-03-08 13:41:20|3305.5|3304|3306.5|3305.5|3307.5|3306.5|3305.5|3304|915
1646746890000|2022-03-08 13:41:30|3307|3306|3308|3307|3308|3307|3307|3306|0
1646746900000|2022-03-08 13:41:40|3308.5|3307.5|3309|3307.5|3309|3307.5|3308.5|3307|466
1646746910000|2022-03-08 13:41:50|3309.5|3308|3309|3308|3309.5|3308|3308.5|3308|602
1646746920000|2022-03-08 13:42:00|3308.5|3307.5|3306|3305|3308.5|3307.5|3306|3304.5|1728
1646746940000|2022-03-08 13:42:20|3306.5|3305.5|3307.5|3306|3307.5|3306|3306.5|3305.5|14
1646746950000|2022-03-08 13:42:30|3307||3307||3307.5||3307||0
1646746960000|2022-03-08 13:42:40|3306.5|3305.5|3306|3305|3306.5|3305.5|3306|3305|412
1646746970000|2022-03-08 13:42:50|3306.5|3305.5|3307|3305.5|3307|3305.5|3306|3305.5|2611
1646746980000|2022-03-08 13:43:00|3306.5||3306.5||3307||3306.5||218
1646746990000|2022-03-08 13:43:10|3307|3306|3307|3306|3307|3306.5|3307|3306|849
1646747000000|2022-03-08 13:43:20||3306.5||3306.5||3306.5||3306|799
1646747010000|2022-03-08 13:43:30|3307.5|3307|3309.5|3308|3310|3308.5|3307.5|3307|956
1646747020000|2022-03-08 13:43:40|3310|3308.5|3310|3308.5|3310|3308.5|3310|3308|0
1646747030000|2022-03-08 13:43:50||3309||3309||3309||3308.5|0
1646747040000|2022-03-08 13:44:00|3310.5|3309.5|3310.5|3309.5|3311|3310|3310|3309.5|335
1646747050000|2022-03-08 13:44:10|3310|3309|3311|3310|3311|3310|3310|3309|507
1646747060000|2022-03-08 13:44:20|3310|3309.5|3310|3309|3310.5|3310|3309.5|3308.5|2553
1646747070000|2022-03-08 13:44:30|3309|3308.5|3308.5|3307|3310|3309|3308|3307|1573
1646747080000|2022-03-08 13:44:40||3307.5||3307.5||3307.5||3307.5|673
1646747090000|2022-03-08 13:44:50|3309|3308|3306.5|3305|3309.5|3308.5|3306.5|3305|1598
1646747100000|2022-03-08 13:45:00|3307|3305.5|3306.5|3305.5|3307.5|3306.5|3306|3305|76
1646747110000|2022-03-08 13:45:10|3307|3306|3306|3305.5|3307.5|3306|3306|3305|352
1646747120000|2022-03-08 13:45:20|3306.5|3306|3307|3306|3307.5|3306|3306.5|3306|291
1646747130000|2022-03-08 13:45:30|3306.5|3305|3306|3305|3306.5|3305.5|3306|3305|389
1646747140000|2022-03-08 13:45:40|3306.5|3305.5|3307|3306|3307|3306|3306.5|3305.5|76
1646747150000|2022-03-08 13:45:50||3305.5||3306.5||3306.5||3305.5|0
1646747160000|2022-03-08 13:46:00|3307.5|3305.5|3307.5|3306.5|3308|3306.5|3306.5|3305|4095
1646747170000|2022-03-08 13:46:10|3307|3306|3307.5|3306|3307.5|3306|3306.5|3305|478
1646747180000|2022-03-08 13:46:20|3308|3307|3308|3307|3308|3307|3308|3307|216
1646747190000|2022-03-08 13:46:30|3307.5|3307.5|3306.5|3305.5|3307.5|3307.5|3306|3304.5|1329
1646747200000|2022-03-08 13:46:40|3307|3306|3306.5|3305.5|3307.5|3306.5|3306.5|3305.5|0
1646747210000|2022-03-08 13:46:50||3306||3306||3306||3306|100
1646747220000|2022-03-08 13:47:00|3307|3306.5|3308|3306.5|3308|3306.5|3307|3306.5|1
1646747230000|2022-03-08 13:47:10|3308.5|3307|3311|3309.5|3311|3310|3308.5|3307|1547
1646747240000|2022-03-08 13:47:20||3310||3310||3310||3310|375
1646747250000|2022-03-08 13:47:30|3311.5|3310.5|3311.5|3310.5|3312|3310.5|3311.5|3310.5|148
1646747260000|2022-03-08 13:47:40|3312|3311|3313|3312|3313|3312|3312|3311|148
1646747270000|2022-03-08 13:47:50|3312.5||3313||3313||3312.5||51
1646747280000|2022-03-08 13:48:00|||||||||38
1646747290000|2022-03-08 13:48:10|3312.5|3311.5|3311|3310|3313|3311.5|3311|3310|2114
1646747310000|2022-03-08 13:48:30|3312|3310.5|3312|3311|3312|3311|3312|3310.5|8
1646747320000|2022-03-08 13:48:40|||||||||66
1646747330000|2022-03-08 13:48:50|3311|3310.5|3311.5|3311|3312|3311|3311|3310.5|118
1646747340000|2022-03-08 13:49:00|3312||3312||3312||3311.5||204
1646747350000|2022-03-08 13:49:10|3311.5|3310.5|3311.5|3310.5|3312|3310.5|3311.5|3310.5|189
1646747360000|2022-03-08 13:49:20|3312|3311|3312|3311|3312|3311|3312|3311|0
1646747380000|2022-03-08 13:49:40|3311.5|3310.5|3310|3309|3312|3310.5|3309|3308.5|2414
1646747390000|2022-03-08 13:49:50|3309.5|3308.5|3310|3309|3310|3309|3309.5|3308.5|90
1646747400000|2022-03-08 13:50:00|3309.5|3308.5|3309.5|3308.5|3309.5|3308.5|3309.5|3308.5|0
1646747410000|2022-03-08 13:50:10|||||||||384
1646747420000|2022-03-08 13:50:20|3309||3309.5||3309.5||3309||54
1646747430000|2022-03-08 13:50:30|3309|3307.5|3307|3306|3309|3307.5|3307|3306|160
1646747450000|2022-03-08 13:50:50|||||||||59
1646747460000|2022-03-08 13:51:00|3307.5|3306.5|3309.5|3308|3309.5|3308|3307.5|3306.5|1703
1646747470000|2022-03-08 13:51:10|3309|3308.5|3309|3308|3309.5|3308.5|3309|3308|349
1646747480000|2022-03-08 13:51:20|3309.5|3308.5|3310|3309|3310|3309|3309.5|3308.5|3940
1646747490000|2022-03-08 13:51:30|3309.5|3308.5|3309|3308|3310|3308.5|3309|3308|2184
1646747500000|2022-03-08 13:51:40|3309.5|3308.5|3310|3309|3310|3309|3309.5|3308.5|402
1646747510000|2022-03-08 13:51:50|3309.5|3308.5|3310|3309|3310|3309|3309|3308|158
1646747520000|2022-03-08 13:52:00|3310.5|3309.5|3310.5|3309.5|3311|3310|3310|3309|763
1646747530000|2022-03-08 13:52:10|3311|3310|3312.5|3311.5|3312.5|3311.5|3311|3310|1258
1646747540000|2022-03-08 13:52:20|3311.5|3311|3311|3309.5|3311.5|3311|3310.5|3309.5|396
1646747550000|2022-03-08 13:52:30|3310.5||3311||3311||3310.5||0
1646747560000|2022-03-08 13:52:40|3310.5|3310|3310.5|3309.5|3311.5|3310.5|3310.5|3309.5|2103
1646747570000|2022-03-08 13:52:50|3310|3309|3309.5|3308.5|3310|3309|3309.5|3308.5|1205
1646747590000|2022-03-08 13:53:10|3310|3309|3311.5|3311|3312|3311|3309.5|3309|649
1646747600000|2022-03-08 13:53:20|3312|3311.5|3312.5|3311.5|3313|3312|3311.5|3311|1977
1646747610000|2022-03-08 13:53:30|3313|3312|3313|3312|3313.5|3312.5|3312.5|3312|1201
1646747620000|2022-03-08 13:53:40|3313.5|3312.5|3312.5|3311.5|3313.5|3312.5|3312.5|3311.5|6517
1646747630000|2022-03-08 13:53:50|3313|3312|3314|3313|3314|3313|3313|3312|2309
1646747640000|2022-03-08 13:54:00|3313.5||3314||3314||3313.5||0
1646747650000|2022-03-08 13:54:10|3313.5|3313.5|3312|3311|3314|3313.5|3312|3311|1021
1646747660000|2022-03-08 13:54:20|3312.5|3311.5|3311.5|3310.5|3312.5|3311.5|3310.5|3309|3297
1646747670000|2022-03-08 13:54:30|3312|3310|3311|3310|3312|3310|3311|3310|215
1646747680000|2022-03-08 13:54:40|3310.5|3309.5|3310.5|3309.5|3311|3310|3310.5|3309.5|849
1646747690000|2022-03-08 13:54:50|3310|3310|3310.5|3309.5|3311|3310|3310|3309.5|1102
1646747700000|2022-03-08 13:55:00|3311||3310.5||3311||3310.5||836
1646747710000|2022-03-08 13:55:10|||||||||166
1646747720000|2022-03-08 13:55:20|3310|3309|3308|3306.5|3310.5|3309|3308|3306.5|2400
1646747730000|2022-03-08 13:55:30|3307.5|3306|3306|3305|3307.5|3306|3306|3304.5|350
1646747740000|2022-03-08 13:55:40|3305.5|3304.5|3305|3304|3305.5|3304.5|3305|3303|41
1646747750000|2022-03-08 13:55:50|3304.5|3304.5|3304.5|3303.5|3305|3304.5|3304|3303.5|10674
1646747760000|2022-03-08 13:56:00|3304|3302.5|3303.5|3302.5|3304|3302.5|3303.5|3302.5|213
1646747770000|2022-03-08 13:56:10|3303|3302|3302.5|3301|3303|3302|3302|3300.5|1191
1646747780000|2022-03-08 13:56:20|3303|3301.5|3303|3302|3303|3302|3303|3301.5|5978
1646747790000|2022-03-08 13:56:30||3302.5||3302.5||3302.5||3302|67
1646747800000|2022-03-08 13:56:40|3302.5|3302|3302|3301|3302.5|3302|3302|3301|2296
1646747810000|2022-03-08 13:56:50|3301.5|3301.5|3301.5|3301|3302|3301.5|3301|3300.5|15750
1646747820000|2022-03-08 13:57:00|3302|3301.5|3300|3299|3302.5|3301.5|3300|3299|7502
1646747830000|2022-03-08 13:57:10|3300.5|3299.5|3300.5|3299.5|3300.5|3299.5|3300|3299.5|2539
1646747840000|2022-03-08 13:57:20|3301|3300|3302|3301|3302|3301|3300.5|3300|3456
1646747850000|2022-03-08 13:57:30|3302.5|3301.5|3303|3302.5|3303|3302.5|3302.5|3301|1668
1646747860000|2022-03-08 13:57:40|3303.5|3303|3304.5|3303.5|3304.5|3303.5|3303.5|3302.5|1950
1646747870000|2022-03-08 13:57:50|3304|3302.5|3304|3302.5|3304|3303|3302.5|3301.5|578
1646747880000|2022-03-08 13:58:00|3303.5|3303|3303.5|3303|3303.5|3303|3303.5|3302.5|89
1646747890000|2022-03-08 13:58:10|3304|3303.5|3304|3302.5|3304.5|3303.5|3303.5|3302.5|1160
1646747900000|2022-03-08 13:58:20|3303.5|3302|3303|3301.5|3303.5|3302|3302.5|3301.5|397
1646747910000|2022-03-08 13:58:30|3302.5|3302|3302|3300.5|3302.5|3302|3301|3300|861
1646747920000|2022-03-08 13:58:40|3301.5|3301|3302|3301|3302.5|3301|3301.5|3301|1263
1646747930000|2022-03-08 13:58:50|3302.5|3301.5|3303|3302|3303|3302|3302.5|3301.5|3894
1646747940000|2022-03-08 13:59:00|3303.5|3302.5|3303.5|3302.5|3304|3303|3303|3302.5|639
1646747950000|2022-03-08 13:59:10|3302.5|3302|3301|3300|3303.5|3302|3301|3300|1553
1646747970000|2022-03-08 13:59:30|3300|3299.5|3299.5|3298.5|3300|3299.5|3299.5|3298.5|1185
1646747980000|2022-03-08 13:59:40|3300|3299|3300|3298.5|3300|3299|3299|3298.5|71
1646747990000|2022-03-08 13:59:50|3299.5|3298|3299|3297.5|3299.5|3298|3298.5|3297.5|538
1646748000000|2022-03-08 14:00:00|3298.5|3297|3299.5|3298.5|3299.5|3298.5|3297.5|3296.5|3399
1646748010000|2022-03-08 14:00:10|3299|3298|3299|3298|3299|3298|3299|3298|500
1646748020000|2022-03-08 14:00:20|3298.5|3297.5|3298|3297.5|3299|3297.5|3298|3297.5|1967
1646748030000|2022-03-08 14:00:30|3298.5||3298.5||3298.5||3298.5||123
1646748040000|2022-03-08 14:00:40|||||||||285
1646748050000|2022-03-08 14:00:50|3299|3298|3298.5|3297.5|3299.5|3298.5|3298|3297.5|1554
1646748060000|2022-03-08 14:01:00|||||||||433
1646748070000|2022-03-08 14:01:10|3299|3298|3298|3297|3299|3298|3298|3297|1971
1646748080000|2022-03-08 14:01:20|3298.5|3297.5|3298.5|3297|3299|3298|3298|3297|4876
1646748090000|2022-03-08 14:01:30||3297.5||3298||3298||3297|30
1646748100000|2022-03-08 14:01:40|3299||3298.5||3299||3298.5||850
1646748110000|2022-03-08 14:01:50|3299|3298.5|3300|3299|3300|3299.5|3299|3298.5|2445
1646748120000|2022-03-08 14:02:00|||||||||255
1646748130000|2022-03-08 14:02:10|||||||||186
1646748140000|2022-03-08 14:02:20|3300.5|3299.5|3300.5|3299.5|3300.5|3300|3300.5|3299.5|412
1646748150000|2022-03-08 14:02:30|3301|3300|3301|3300|3302|3301|3301|3300|555
1646748160000|2022-03-08 14:02:40|3300.5|3299.5|3300|3299|3301|3299.5|3300|3299|1264
1646748170000|2022-03-08 14:02:50|3299.5|3298.5|3298.5|3297.5|3300|3298.5|3298|3297.5|2045
1646748180000|2022-03-08 14:03:00|3298|3297|3298|3296.5|3298|3297|3297.5|3296.5|390
1646748190000|2022-03-08 14:03:10|3297.5|3297|3298|3296.5|3298|3297|3297.5|3296.5|0
1646748200000|2022-03-08 14:03:20|3298.5|3297|3299.5|3298.5|3299.5|3298.5|3298.5|3297|1840
1646748210000|2022-03-08 14:03:30|3300|3299|3300.5|3299|3300.5|3299|3299.5|3299|274
1646748220000|2022-03-08 14:03:40|3301|3299.5|3300.5|3299.5|3301|3299.5|3300.5|3299.5|0
1646748230000|2022-03-08 14:03:50|||||||||64
1646748240000|2022-03-08 14:04:00|3300|3299|3300|3299|3300|3299|3299.5|3298.5|1782
1646748250000|2022-03-08 14:04:10|||||||||200
1646748260000|2022-03-08 14:04:20|||||||||48
1646748270000|2022-03-08 14:04:30|3300.5||3300||3300.5||3300||288
1646748280000|2022-03-08 14:04:40|3299.5|3298.5|3299.5|3298.5|3299.5|3298.5|3299|3298.5|1281
1646748300000|2022-03-08 14:05:00|3298.5|3298|3298|3296.5|3299.5|3298.5|3297.5|3296|1026
1646748310000|2022-03-08 14:05:10||3297||3297||3297||3296.5|0
1646748320000|2022-03-08 14:05:20|3298.5|3297.5|3300.5|3299|3300.5|3299|3298.5|3297|1240
1646748330000|2022-03-08 14:05:30|3301|3299.5|3301.5|3300.5|3302|3300.5|3301|3299.5|0
1646748340000|2022-03-08 14:05:40|3301|3300|3300.5|3299.5|3301.5|3300.5|3300.5|3299.5|581
1646748350000|2022-03-08 14:05:50|3300||3300.5||3300.5||3300||3
1646748360000|2022-03-08 14:06:00|3301|3300|3303.5|3302|3304|3302.5|3301|3300|1718
1646748370000|2022-03-08 14:06:10|3303|3302.5|3303.5|3302|3304.5|3303|3303|3302|73
1646748380000|2022-03-08 14:06:20|3304|3302.5|3303.5|3302|3304|3303|3303.5|3302|792
1646748390000|2022-03-08 14:06:30|3304|3302.5|3303.5|3302|3304|3303|3303.5|3302|213
1646748400000|2022-03-08 14:06:40|3303|3301.5|3301.5|3301|3303|3301.5|3301.5|3301|462
1646748410000|2022-03-08 14:06:50|3301|3300.5|3300.5|3299.5|3301|3300.5|3300.5|3299.5|110
1646748420000|2022-03-08 14:07:00|3301|3300|3301.5|3300|3301.5|3300|3300|3300|1056
1646748430000|2022-03-08 14:07:10|3302|3300.5|3302|3301|3302|3301|3302|3300.5|0
1646748440000|2022-03-08 14:07:20|3302.5|3301.5|3303|3302|3303.5|3302|3302.5|3301.5|291
1646748450000|2022-03-08 14:07:30|3303.5|3302.5|3303.5|3302.5|3303.5|3302.5|3303|3302.5|507
1646748460000|2022-03-08 14:07:40|||||||||76
1646748470000|2022-03-08 14:07:50|3304|3303|3305.5|3304.5|3305.5|3304.5|3303.5|3303|2878
1646748480000|2022-03-08 14:08:00|3306.5|3305|3307|3306|3307.5|3306.5|3306|3305|1666
1646748510000|2022-03-08 14:08:30|||||||||6
1646748520000|2022-03-08 14:08:40|3306.5|3305.5|3306|3305|3306.5|3305.5|3306|3305|1674
1646748530000|2022-03-08 14:08:50|||||||||88
1646748540000|2022-03-08 14:09:00|3306.5|3305.5|3307|3305.5|3307|3305.5|3306.5|3305.5|581
1646748550000|2022-03-08 14:09:10|3306.5|3306|3308.5|3307.5|3308.5|3307.5|3306|3305|2385
1646748560000|2022-03-08 14:09:20|||||||||76
1646748570000|2022-03-08 14:09:30|3309|3308|3309.5|3308.5|3310|3308.5|3309|3308|491
1646748590000|2022-03-08 14:09:50|3310|3309|3309.5|3309|3310|3309|3309.5|3309|198
1646748600000|2022-03-08 14:10:00|3310.5|3308.5|3307.5|3306.5|3310.5|3308.5|3307.5|3306.5|1453
1646748610000|2022-03-08 14:10:10|3307|3306|3306|3305|3307|3306|3305.5|3305|427
1646748620000|2022-03-08 14:10:20|3305.5|3304.5|3305.5|3304.5|3305.5|3304.5|3305|3303.5|500
1646748630000|2022-03-08 14:10:30|3306|3305|3306|3304.5|3307|3305.5|3305.5|3304.5|637
1646748640000|2022-03-08 14:10:40||3305||3305||3305||3305|50
1646748650000|2022-03-08 14:10:50|3306.5|3305.5|3307|3306|3307|3306|3306|3305|821
1646748660000|2022-03-08 14:11:00|3306.5|3305.5|3306|3305|3306.5|3305.5|3306|3304.5|293
1646748670000|2022-03-08 14:11:10|3306.5|3305.5|3307|3306|3307|3306|3306|3305.5|660
1646748680000|2022-03-08 14:11:20|3306|3305.5|3305.5|3304|3307|3306|3305.5|3304|702
1646748690000|2022-03-08 14:11:30|3305|3304.5|3305.5|3304|3305.5|3305|3305|3304|838
1646748700000|2022-03-08 14:11:40|3306|3304.5|3306|3304.5|3306|3304.5|3306|3304.5|88
1646748710000|2022-03-08 14:11:50|3306.5|3305|3306.5|3305.5|3306.5|3305.5|3306.5|3305|38
1646748720000|2022-03-08 14:12:00|3307|3306|3307|3306|3307.5|3306|3306.5|3306|539
1646748730000|2022-03-08 14:12:10|3307.5||3307.5||3307.5||3307||893
1646748740000|2022-03-08 14:12:20|3307||3307||3307||3307||360
1646748750000|2022-03-08 14:12:30|3307.5|3306.5|3306.5|3305.5|3307.5|3307|3306|3305.5|1724
1646748760000|2022-03-08 14:12:40|3307|3306|3308|3307|3308|3307|3306.5|3305.5|283
1646748770000|2022-03-08 14:12:50|3307|3306.5|3308.5|3307.5|3308.5|3307.5|3307|3306.5|1062
1646748780000|2022-03-08 14:13:00|3309|3308|3309.5|3308.5|3310|3308.5|3308.5|3307.5|787
1646748790000|2022-03-08 14:13:10|3309||3310||3310||3309||997
1646748800000|2022-03-08 14:13:20|3310.5|3309|3308.5|3307|3310.5|3310|3308|3307|3802
1646748810000|2022-03-08 14:13:30|3308|3306.5|3305.5|3305|3308|3306.5|3305.5|3305|1144
1646748820000|2022-03-08 14:13:40|3305|3304|3305|3304.5|3305|3305|3305|3304|106
1646748830000|2022-03-08 14:13:50|3305.5|3305|3304.5|3303.5|3306|3305|3304.5|3303.5|4294
1646748840000|2022-03-08 14:14:00|3305|3304|3305.5|3304.5|3305.5|3304.5|3305|3304|1154
1646748850000|2022-03-08 14:14:10|3306|3305|3306|3305|3306.5|3305.5|3306|3305|4487
1646748860000|2022-03-08 14:14:20|3305.5|3304.5|3305|3304.5|3305.5|3305|3305|3304.5|602
1646748870000|2022-03-08 14:14:30|3305.5|3305|3307|3305.5|3307|3305.5|3305.5|3305|529
1646748880000|2022-03-08 14:14:40|3306.5|3306|3307|3306.5|3307|3306.5|3306.5|3306|0
1646748890000|2022-03-08 14:14:50|3307.5||3307.5||3307.5||3307.5||248
1646748900000|2022-03-08 14:15:00|3308|3307|3308.5|3307|3308.5|3307|3308|3307|65
1646748910000|2022-03-08 14:15:10||3307.5||3307.5||3307.5||3307.5|0
1646748920000|2022-03-08 14:15:20|||||||||25
1646748930000|2022-03-08 14:15:30|3308|3307|3308|3307|3308|3307.5|3308|3307|966
1646748940000|2022-03-08 14:15:40|3308.5|3307.5|3308.5|3307.5|3308.5|3307.5|3308|3307|805
1646748950000|2022-03-08 14:15:50|3309|3308|3310|3309|3310.5|3309|3309|3308|456
1646748960000|2022-03-08 14:16:00|3310.5|3309.5|3310.5|3309.5|3311|3309.5|3310.5|3309|633
1646748970000|2022-03-08 14:16:10|3311|3310|3312|3311|3312|3311|3311|3310|1021
1646748980000|2022-03-08 14:16:20|3311.5|3310|3311|3310|3312|3310.5|3311|3310|565
1646748990000|2022-03-08 14:16:30|3312|3310.5|3312|3311|3312|3311|3312|3310.5|145
1646749000000|2022-03-08 14:16:40|3311.5|3310.5|3311.5|3310.5|3311.5|3310.5|3311.5|3310.5|838
1646749010000|2022-03-08 14:16:50|3312|3310|3311|3310|3312|3310|3311|3310|428
1646749020000|2022-03-08 14:17:00|3311.5|3310.5|3311|3310.5|3312|3310.5|3311|3310|775
1646749030000|2022-03-08 14:17:10|3311.5|3310|3309.5|3308.5|3311.5|3310.5|3309.5|3308.5|614
1646749040000|2022-03-08 14:17:20|3310|3309|3310.5|3309|3311.5|3310.5|3310|3309|687
1646749050000|2022-03-08 14:17:30|3310|3309.5|3308.5|3307.5|3310|3309.5|3308.5|3307|1172
1646749060000|2022-03-08 14:17:40|3308|3307|3309.5|3308.5|3309.5|3308.5|3308|3307|197
1646749070000|2022-03-08 14:17:50|3309|3309|3309.5|3309|3310|3309|3309|3308.5|48
1646749080000|2022-03-08 14:18:00|||||||||45
1646749090000|2022-03-08 14:18:10|3309|3308.5|3309|3308.5|3309|3308.5|3309|3308.5|10
1646749100000|2022-03-08 14:18:20||3308||3308||3308||3308|122
1646749110000|2022-03-08 14:18:30|3308.5|3307.5|3308.5|3307.5|3309|3308|3308|3307.5|727
1646749120000|2022-03-08 14:18:40|3309|3308|3309|3308.5|3309|3308.5|3309|3308|352
1646749130000|2022-03-08 14:18:50|3308.5|3308|3309|3307.5|3309|3308|3308.5|3307.5|241
1646749150000|2022-03-08 14:19:10||3308||3308||3308||3308|24
1646749160000|2022-03-08 14:19:20|3309.5|3308.5|3308.5|3307.5|3309.5|3308.5|3308.5|3307.5|1150
1646749170000|2022-03-08 14:19:30|3309|3308|3309|3308|3309.5|3308|3309|3308|563
1646749180000|2022-03-08 14:19:40|3309.5|3308.5|3309.5|3308.5|3309.5|3308.5|3309.5|3308.5|0
1646749190000|2022-03-08 14:19:50|3309|3308|3308.5|3307.5|3309|3308|3308.5|3307|1861
1646749200000|2022-03-08 14:20:00|3309|3308|3309.5|3308.5|3309.5|3308.5|3309|3308|475
1646749210000|2022-03-08 14:20:10|3310|3309|3311|3310.5|3311.5|3310.5|3310|3309|914
1646749220000|2022-03-08 14:20:20|||||||||906
1646749230000|2022-03-08 14:20:30|3310.5|3310|3312|3311|3312|3311|3310.5|3310|3637
1646749270000|2022-03-08 14:21:10|3312.5|3311.5|3313.5|3312.5|3313.5|3312.5|3312.5|3311.5|1167
1646749310000|2022-03-08 14:21:50|3313|3312|3314|3313|3314|3313|3312.5|3312|4963
1646749320000|2022-03-08 14:22:00|3314.5|3313.5|3315.5|3314|3315.5|3314|3314.5|3313.5|382
1646749330000|2022-03-08 14:22:10|3315|3314.5|3316.5|3315|3316.5|3315|3315|3314.5|60
1646749340000|2022-03-08 14:22:20|3316||3316.5||3316.5||3316||0
1646749350000|2022-03-08 14:22:30|3316|3315.5|3317|3316|3317|3316|3316|3315.5|7
1646749360000|2022-03-08 14:22:40|3316.5|3315.5|3315.5|3314.5|3317|3315.5|3314.5|3313.5|3328
1646749370000|2022-03-08 14:22:50|||||||||11
1646749380000|2022-03-08 14:23:00|3316|3315|3316.5|3315.5|3316.5|3315.5|3316|3315|674
1646749390000|2022-03-08 14:23:10|3317|3316|3317.5|3317|3318.5|3317|3317|3316|542
1646749400000|2022-03-08 14:23:20|3318||3318||3318||3318||40
1646749410000|2022-03-08 14:23:30|||||||||309
1646749420000|2022-03-08 14:23:40|3317.5|3317.5|3316.5|3315.5|3318|3317.5|3316.5|3315.5|5159
1646749430000|2022-03-08 14:23:50|3317|3316|3316.5|3315|3317|3316|3316.5|3315|11
1646749440000|2022-03-08 14:24:00|3317|3315.5|3317|3316|3317|3316|3317|3315.5|186
1646749450000|2022-03-08 14:24:10|||||||||206
1646749460000|2022-03-08 14:24:20|3317.5|3317|3319|3318|3319.5|3318|3317.5|3317|82
1646749470000|2022-03-08 14:24:30|3319.5|3318.5|3321|3320|3321.5|3320|3319|3318.5|545
1646749480000|2022-03-08 14:24:40|3321.5|3320.5|3322|3321|3322.5|3321|3321.5|3320.5|11
1646749490000|2022-03-08 14:24:50||3321.5||3321.5||3321.5||3321.5|0
1646749500000|2022-03-08 14:25:00|3322.5|3322|3324|3322.5|3324|3322.5|3322.5|3322|223
1646749510000|2022-03-08 14:25:10|3323.5|3323|3325|3323.5|3325|3323.5|3323.5|3323|0
1646749520000|2022-03-08 14:25:20|3324.5|3324|3324|3322.5|3324.5|3324|3323|3322.5|3248
1646749530000|2022-03-08 14:25:30|3323.5||3324||3324||3323.5||0
1646749540000|2022-03-08 14:25:40|3323.5|3323|3322.5|3321.5|3323.5|3323|3322.5|3321|1551
1646749550000|2022-03-08 14:25:50|3322||3322.5||3322.5||3322||119
1646749560000|2022-03-08 14:26:00|3323|3322|3323|3322|3323|3322|3322.5|3321.5|1690
1646749570000|2022-03-08 14:26:10|3322.5|3322.5|3321.5|3320.5|3323|3322.5|3321.5|3320.5|3858
1646749580000|2022-03-08 14:26:20|3322|3321|3323|3321.5|3323|3321.5|3322|3321|1213
1646749590000|2022-03-08 14:26:30|3322.5||3323||3323||3322.5||0
1646749600000|2022-03-08 14:26:40|3323.5|3322|3324|3322.5|3324|3322.5|3323.5|3322|301
1646749610000|2022-03-08 14:26:50|3324.5|3323|3324.5|3323.5|3324.5|3323.5|3324.5|3323|100
1646749620000|2022-03-08 14:27:00|3324|3324|3324|3323|3324|3324|3324|3323|2008
1646749630000|2022-03-08 14:27:10|||||||||558
1646749650000|2022-03-08 14:27:30|||||||||60
1646749670000|2022-03-08 14:27:50|3323.5|3322.5|3322.5|3321.5|3324|3322.5|3322.5|3321.5|1467
1646749680000|2022-03-08 14:28:00|3323|3322|3324|3323|3324|3323|3323|3322|441
1646749700000|2022-03-08 14:28:20|3324.5|3323.5|3324|3323|3325|3324|3324|3323|1644
1646749710000|2022-03-08 14:28:30|||||||||11
1646749720000|2022-03-08 14:28:40|3324.5|3323.5|3325|3324|3325.5|3324|3324.5|3323.5|2495
1646749730000|2022-03-08 14:28:50|3325.5|3324.5|3325|3324.5|3325.5|3324.5|3325|3324.5|1399
1646749740000|2022-03-08 14:29:00|3326|3325|3326|3325|3326|3325|3326|3325|98
1646749750000|2022-03-08 14:29:10|3325.5|3324.5|3325|3324|3326|3324.5|3325|3324|1088
1646749760000|2022-03-08 14:29:20|||||||||74
1646749770000|2022-03-08 14:29:30|3325.5|3324.5|3326|3325|3326|3325|3325.5|3324.5|99
1646749790000|2022-03-08 14:29:50|3325.5|3325.5|3321.5|3320.5|3325.5|3325.5|3321.5|3320|4043
1646749800000|2022-03-08 14:30:00|3321|3320|3319.5|3319|3321.5|3320|3316.5|3316|12627
1646749810000|2022-03-08 14:30:10|3320|3319.5|3319|3318|3320|3319.5|3319|3318|2439
1646749820000|2022-03-08 14:30:20|3319.5|3318.5|3318|3317|3320|3319|3318|3317|755
1646749830000|2022-03-08 14:30:30|3318.5|3317.5|3319.5|3318.5|3319.5|3319|3318.5|3317.5|6262
1646749840000|2022-03-08 14:30:40|3320.5|3319|3319.5|3318.5|3320.5|3319.5|3318|3317|3598
1646749850000|2022-03-08 14:30:50|3319|3319|3319|3317.5|3319.5|3319|3319|3317.5|112
1646749860000|2022-03-08 14:31:00|3318.5|3317|3317.5|3316|3318.5|3317|3317|3315.5|867
1646749870000|2022-03-08 14:31:10|3317|3315.5|3318|3317|3318|3317|3316|3315.5|3304
1646749880000|2022-03-08 14:31:20|3318.5|3316.5|3318.5|3317.5|3319|3318|3318.5|3316.5|435
1646749890000|2022-03-08 14:31:30|3319|3318|3319.5|3318|3319.5|3318.5|3318.5|3317.5|1855
1646749900000|2022-03-08 14:31:40|3319|3318.5|3320|3319|3320|3319|3318.5|3318.5|1730
1646749910000|2022-03-08 14:31:50|3320.5|3319.5|3320.5|3320|3321|3320|3320|3319|424
1646749920000|2022-03-08 14:32:00|3321|3319.5|3320|3318.5|3321|3319.5|3318.5|3317.5|3395
1646749930000|2022-03-08 14:32:10|3319.5|3319|3320.5|3319|3320.5|3319.5|3319|3319|2404
1646749940000|2022-03-08 14:32:20|3321|3319.5|3321|3320.5|3321.5|3320.5|3320.5|3319.5|0
1646749950000|2022-03-08 14:32:30|3321.5|3321|3324.5|3323.5|3325.5|3324.5|3321.5|3321|2796
1646749960000|2022-03-08 14:32:40|3325|3324|3324.5|3323|3325.5|3324.5|3323.5|3322.5|3449
1646749970000|2022-03-08 14:32:50|3324|3322.5|3323|3322|3324|3322.5|3320.5|3319.5|10057
1646749980000|2022-03-08 14:33:00|3323.5|3322.5|3327|3326|3327|3326|3323.5|3322.5|6542
1646749990000|2022-03-08 14:33:10|3326.5|3326.5|3328|3327|3328|3327|3326|3325|4792
1646750000000|2022-03-08 14:33:20|3327.5|3326.5|3328|3327.5|3328|3327.5|3327|3326|3906
1646750010000|2022-03-08 14:33:30|3328.5|3328|3328|3327.5|3330|3329.5|3328|3327|4418
1646750020000|2022-03-08 14:33:40|3328.5|3328|3328.5|3327.5|3328.5|3328|3327|3326|1794
1646750030000|2022-03-08 14:33:50|3328|3328|3327|3326|3328|3328|3327|3326|3186
1646750040000|2022-03-08 14:34:00|3326.5|3326.5|3327.5|3326.5|3329|3328.5|3325.5|3325|9141
1646750050000|2022-03-08 14:34:10|3327|3326|3325.5|3325|3327|3326|3325.5|3324.5|1098
1646750060000|2022-03-08 14:34:20|3325|3324|3324.5|3323.5|3325|3324.5|3323.5|3322.5|2716
1646750070000|2022-03-08 14:34:30|3325|3324|3322.5|3322|3325.5|3324|3321|3320|9195
1646750080000|2022-03-08 14:34:40|3323|3322.5|3323|3322|3323.5|3322.5|3322.5|3321|438
1646750090000|2022-03-08 14:34:50|3322.5|3321.5|3322|3321|3322.5|3321.5|3320|3319.5|7715
1646750100000|2022-03-08 14:35:00|3322.5|3321.5|3323.5|3322.5|3323.5|3322.5|3322.5|3321|5898
1646750110000|2022-03-08 14:35:10|3324|3323|3323.5|3322.5|3324.5|3323.5|3323.5|3322.5|3065
1646750120000|2022-03-08 14:35:20|3323|3323|3324.5|3323.5|3324.5|3324|3322|3321.5|7874
1646750130000|2022-03-08 14:35:30|3325|3324|3324.5|3323.5|3326.5|3326|3324|3323|6439
1646750140000|2022-03-08 14:35:40|3324|3323|3324|3323|3325|3324|3323|3322|806
1646750150000|2022-03-08 14:35:50|3324.5|3323.5|3327.5|3326.5|3328|3327|3324.5|3323.5|3496
1646750160000|2022-03-08 14:36:00|3327|3326|3329|3328|3329|3328|3326.5|3325.5|8776
1646750170000|2022-03-08 14:36:10|3329.5|3327.5|3328.5|3327|3329.5|3328.5|3327.5|3326.5|2743
1646750180000|2022-03-08 14:36:20|3328|3328|3328|3327|3329|3328|3328|3327|713
1646750190000|2022-03-08 14:36:30|3328.5|3327.5|3328.5|3327.5|3329|3327.5|3328|3327.5|2702
1646750200000|2022-03-08 14:36:40|3328|3327|3323.5|3322.5|3328.5|3327|3323|3321.5|5347
1646750210000|2022-03-08 14:36:50|3324|3322|3323|3322|3324|3323.5|3323|3322|495
1646750220000|2022-03-08 14:37:00|3323.5|3322.5|3322.5|3321.5|3323.5|3322.5|3321.5|3320.5|2270
1646750230000|2022-03-08 14:37:10|3322|3320.5|3319|3318.5|3322.5|3321|3319|3318|972
1646750240000|2022-03-08 14:37:20|3318.5|3318|3319|3317.5|3319|3318|3317|3316|1398
1646750250000|2022-03-08 14:37:30|3318.5|3318|3318.5|3317|3319|3318|3318.5|3317|289
1646750260000|2022-03-08 14:37:40|3318|3316.5|3316.5|3315|3318.5|3316.5|3316|3315|1038
1646750270000|2022-03-08 14:37:50|3316|3314.5|3316|3314.5|3316.5|3315|3315|3314|1670
1646750280000|2022-03-08 14:38:00|3316.5|3315|3315.5|3313.5|3316.5|3315.5|3315.5|3313.5|1548
1646750290000|2022-03-08 14:38:10|3315|3314|3313|3311.5|3315|3314|3312|3311.5|2103
1646750300000|2022-03-08 14:38:20|3312.5|3312|3311.5|3310.5|3312.5|3312|3311.5|3310|1254
1646750310000|2022-03-08 14:38:30|3312|3311|3312.5|3311.5|3312.5|3311.5|3311|3309.5|1156
1646750320000|2022-03-08 14:38:40|3313|3312|3312|3310.5|3313.5|3312.5|3311|3310.5|3598
1646750330000|2022-03-08 14:38:50|3311.5||3311.5||3311.5||3311.5||0
1646750340000|2022-03-08 14:39:00|3311|3310|3309|3308|3311|3310|3308.5|3308|2087
1646750350000|2022-03-08 14:39:10|3308.5|3307.5|3309|3308|3309|3308|3307.5|3307|1039
1646750360000|2022-03-08 14:39:20|3310|3308.5|3310.5|3309.5|3310.5|3309.5|3310|3308|2354
1646750370000|2022-03-08 14:39:30|3311|3310|3313.5|3312.5|3313.5|3312.5|3310.5|3310|1808
1646750380000|2022-03-08 14:39:40|3314|3313|3313|3312|3315|3314|3312|3311.5|5224
1646750390000|2022-03-08 14:39:50|3313.5|3311.5|3311|3310|3313.5|3312.5|3311|3309|2977
1646750400000|2022-03-08 14:40:00|3311.5|3309.5|3311.5|3310|3312|3311.5|3310|3309.5|4043
1646750410000|2022-03-08 14:40:10|3312|3310.5|3310|3308.5|3312.5|3311.5|3308.5|3307.5|8620
1646750420000|2022-03-08 14:40:20|3309.5|3308|3307|3306.5|3309.5|3308.5|3307|3306|2220
1646750430000|2022-03-08 14:40:30|3307.5|3305.5|3306|3305|3307.5|3306|3305.5|3304|1754
1646750440000|2022-03-08 14:40:40|3306.5|3304.5|3306.5|3305.5|3306.5|3306|3306.5|3304.5|383
1646750450000|2022-03-08 14:40:50|3307|3306|3308.5|3307|3309|3307.5|3307|3306|1854
1646750460000|2022-03-08 14:41:00|3309.5|3307.5|3312|3311|3312|3311|3308.5|3307|1575
1646750470000|2022-03-08 14:41:10|3311.5|3310.5|3312|3310.5|3312|3310.5|3310.5|3310|1077
1646750480000|2022-03-08 14:41:20|3312.5|3311|3310.5|3308.5|3313|3312|3310|3308.5|1921
1646750490000|2022-03-08 14:41:30|3310|3308|3308|3307|3310|3308.5|3307.5|3306.5|2372
1646750500000|2022-03-08 14:41:40|3307.5|3306.5|3308.5|3307.5|3308.5|3308|3307.5|3306|1000
1646750510000|2022-03-08 14:41:50|3308|3307|3304|3303|3308|3307.5|3304|3303|6080
1646750520000|2022-03-08 14:42:00|3304.5|3302.5|3302.5|3301.5|3304.5|3303.5|3302.5|3301.5|14929
1646750530000|2022-03-08 14:42:10|3303|3302|3302.5|3301.5|3304|3303|3302|3301.5|8902
1646750540000|2022-03-08 14:42:20|3303|3302|3302.5|3301.5|3303|3302|3302.5|3301.5|180
1646750550000|2022-03-08 14:42:30||3302||3301.5||3302||3301.5|1909
1646750560000|2022-03-08 14:42:40||3302||3301.5||3302||3301.5|605
1646750570000|2022-03-08 14:42:50|3301.5|3301|3299.5|3298.5|3301.5|3301|3299.5|3298.5|1893
1646750580000|2022-03-08 14:43:00|3300|3299|3297.5|3296.5|3300.5|3300|3297.5|3296.5|12862
1646750590000|2022-03-08 14:43:10|3298.5|3297|3298.5|3297.5|3298.5|3297.5|3297.5|3296.5|2398
1646750600000|2022-03-08 14:43:20|3299.5|3298|3302.5|3301|3302.5|3301|3299|3298|1587
1646750610000|2022-03-08 14:43:30|3303|3301.5|3302.5|3301.5|3304|3303|3302|3301|6868
1646750620000|2022-03-08 14:43:40|3303|3302|3303|3302|3303|3302.5|3302|3301|4928
1646750630000|2022-03-08 14:43:50|3302.5|3301.5|3302|3301|3304|3303|3302|3301|3640
1646750640000|2022-03-08 14:44:00|3303|3301.5|3301.5|3300|3303|3302|3301.5|3300|3236
1646750650000|2022-03-08 14:44:10|3302|3300.5|3301.5|3300.5|3302|3301.5|3301.5|3299.5|2750
1646750660000|2022-03-08 14:44:20|3302|3301|3300.5|3300|3302|3301|3300.5|3300|11802
1646750670000|2022-03-08 14:44:30|3300|3299.5|3298.5|3297.5|3300.5|3300|3298.5|3297.5|3707
1646750680000|2022-03-08 14:44:40|3299|3298|3300|3299|3300|3299|3299|3298|2809
1646750690000|2022-03-08 14:44:50|3299.5|3298.5|3299|3298|3300|3298.5|3298.5|3297.5|431
1646750700000|2022-03-08 14:45:00|3298.5|3297.5|3298|3296.5|3298.5|3297.5|3297|3296.5|1369
1646750710000|2022-03-08 14:45:10|3297.5|3297|3297.5|3297|3297.5|3297|3297|3297|606
1646750720000|2022-03-08 14:45:20|3297|3296.5|3297|3296|3297|3297|3297|3296|5071
1646750730000|2022-03-08 14:45:30|3296.5|3295.5|3299|3298|3299|3298|3296|3295.5|4015
1646750740000|2022-03-08 14:45:40|3298.5|3297.5|3299|3298.5|3299|3298.5|3298.5|3297|921
1646750750000|2022-03-08 14:45:50|3300|3298|3299.5|3298.5|3300|3298.5|3299.5|3298|206
1646750760000|2022-03-08 14:46:00|3299|3299|3298|3297|3299|3299|3297.5|3296|4031
1646750780000|2022-03-08 14:46:20|3298.5|3297.5|3299.5|3298.5|3300|3299|3298.5|3297.5|1805
1646750790000|2022-03-08 14:46:30|3301|3299|3298.5|3297.5|3301|3299.5|3297.5|3296|2115
1646750800000|2022-03-08 14:46:40|3299|3297|3298.5|3297|3300|3298.5|3298|3297|1821
1646750810000|2022-03-08 14:46:50|3298|3296.5|3297|3296|3298|3296.5|3296.5|3296|293
1646750820000|2022-03-08 14:47:00|3296.5|3295.5|3296|3295|3297|3295.5|3295|3294.5|1564
1646750830000|2022-03-08 14:47:10|3296.5|3295.5|3296.5|3296|3297|3296|3296.5|3295.5|1180
1646750840000|2022-03-08 14:47:20|3297|3296.5|3297.5|3297|3297.5|3297|3297|3296.5|924
1646750850000|2022-03-08 14:47:30|3297|3296|3297.5|3296|3297.5|3296.5|3297|3296|391
1646750860000|2022-03-08 14:47:40|3297|3296.5|3296|3294.5|3297|3296.5|3295.5|3294.5|3365
1646750870000|2022-03-08 14:47:50|3296.5|3295|3296|3295.5|3297|3295.5|3295.5|3294.5|771
1646750880000|2022-03-08 14:48:00|3295.5|3295|3296.5|3295|3296.5|3296|3295.5|3294.5|2102
1646750890000|2022-03-08 14:48:10|3296|3295.5|3296|3295|3296|3295.5|3295.5|3294|2548
1646750900000|2022-03-08 14:48:20|3295.5|3295.5|3296.5|3296|3297|3296.5|3295|3294|2564
1646750910000|2022-03-08 14:48:30|3297|3296.5|3297.5|3296.5|3298|3297|3297|3296|3992
1646750920000|2022-03-08 14:48:40|3298|3296|3298|3297|3298.5|3297.5|3297.5|3296|120
1646750930000|2022-03-08 14:48:50|3299|3297.5|3299|3298|3299|3298.5|3299|3297.5|423
1646750940000|2022-03-08 14:49:00|3299.5|3298.5|3297|3296|3300|3299|3297|3296|2491
1646750950000|2022-03-08 14:49:10|3296.5|3295.5|3294.5|3293.5|3297|3295.5|3294.5|3293|2388
1646750960000|2022-03-08 14:49:20|3294||3294||3294.5||3294||3417
1646750970000|2022-03-08 14:49:30|||||||||205
1646750980000|2022-03-08 14:49:40|3293.5|3293|3294.5|3293.5|3294.5|3293.5|3293.5|3292.5|3935
1646750990000|2022-03-08 14:49:50|3295|3294|3294.5|3293.5|3295|3294.5|3294|3292.5|3211
1646751000000|2022-03-08 14:50:00|3294|3293|3292.5|3292|3294.5|3293.5|3292.5|3291.5|1990
1646751010000|2022-03-08 14:50:10|3293|3291.5|3290|3289.5|3293|3291.5|3290|3289.5|2910
1646751020000|2022-03-08 14:50:20|3289.5|3289|3292.5|3291.5|3292.5|3291.5|3289.5|3288.5|4068
1646751030000|2022-03-08 14:50:30|3292|3292|3292|3291|3292.5|3292|3290.5|3290|5139
1646751040000|2022-03-08 14:50:40|3291.5|3291.5|3290.5|3289.5|3291.5|3291.5|3290.5|3289.5|3484
1646751050000|2022-03-08 14:50:50|3291|3290|3292|3291|3292|3291|3290.5|3289.5|3965
1646751060000|2022-03-08 14:51:00|3292.5|3291.5|3292.5|3291.5|3292.5|3292|3291|3290|1491
1646751070000|2022-03-08 14:51:10|3293|3292|3291|3290|3293|3292.5|3291|3290|22967
1646751080000|2022-03-08 14:51:20|3291.5|3291|3294|3293|3294|3293|3291.5|3290.5|4217
1646751090000|2022-03-08 14:51:30|3293.5|3292|3294|3292.5|3294|3293|3292.5|3291.5|717
1646751100000|2022-03-08 14:51:40|3293.5|3292|3293|3292|3293.5|3292|3292.5|3292|207
1646751110000|2022-03-08 14:51:50|3293.5|3292.5|3293|3291.5|3293.5|3292.5|3292|3291.5|2769
1646751120000|2022-03-08 14:52:00|3292.5|3292|3293|3292|3293.5|3292.5|3292|3291.5|2374
1646751130000|2022-03-08 14:52:10|3292.5|3291.5|3292|3290.5|3293|3292|3291|3290|80
1646751140000|2022-03-08 14:52:20|3291.5|3290|3292|3291.5|3292.5|3291.5|3291|3290|514
1646751150000|2022-03-08 14:52:30|3292.5|3291|3291|3289.5|3293|3291|3291|3289.5|4815
1646751160000|2022-03-08 14:52:40|3291.5|3290|3290|3288.5|3291.5|3290.5|3289.5|3288.5|4656
1646751170000|2022-03-08 14:52:50|3289|3288|3288.5|3288|3291|3290.5|3288.5|3288|4714
1646751180000|2022-03-08 14:53:00|3289|3288.5|3288.5|3287|3289.5|3288.5|3288.5|3287|2812
1646751190000|2022-03-08 14:53:10|3289|3287.5|3289|3288|3290|3289|3288.5|3287.5|3045
1646751200000|2022-03-08 14:53:20|3288.5|3287.5|3287|3286|3289|3287.5|3287|3286|1770
1646751210000|2022-03-08 14:53:30|3286.5|3285.5|3287.5|3286|3287.5|3286.5|3285.5|3284|8085
1646751220000|2022-03-08 14:53:40|3287|3286.5|3283.5|3282.5|3287|3286.5|3283|3282|2428
1646751230000|2022-03-08 14:53:50|3284|3283|3283.5|3282|3284.5|3283.5|3282|3281.5|4107
1646751240000|2022-03-08 14:54:00|3284|3282.5|3282.5|3281|3284|3282.5|3282|3281|2745
1646751250000|2022-03-08 14:54:10|3282|3281.5|3282|3281|3282|3281.5|3282|3281|450
1646751260000|2022-03-08 14:54:20|3281.5||3281.5||3281.5||3281.5||156
1646751270000|2022-03-08 14:54:30|3282|3281.5|3282.5|3281.5|3282.5|3281.5|3281.5|3281.5|2617
1646751280000|2022-03-08 14:54:40|3283|3281|3282|3280.5|3283|3281.5|3282|3280.5|757
1646751290000|2022-03-08 14:54:50|3281.5|3281|3282|3281|3282|3281|3281|3281|1392
1646751300000|2022-03-08 14:55:00|3281.5|3281.5|3283|3282|3283.5|3282.5|3281.5|3281.5|6555
1646751310000|2022-03-08 14:55:10|3282.5|3281.5|3281|3279.5|3282.5|3281.5|3280|3278.5|5735
1646751320000|2022-03-08 14:55:20|3280.5|3280|3281.5|3280.5|3282|3281|3280.5|3280|2701
1646751330000|2022-03-08 14:55:30|3281|3281|3280.5|3279.5|3282|3281.5|3280|3279.5|8566
1646751340000|2022-03-08 14:55:40|3281|3280.5|3281.5|3280.5|3281.5|3280.5|3281|3280.5|3390
1646751350000|2022-03-08 14:55:50|3282|3281|3281.5|3280.5|3283|3282|3280.5|3280|3509
1646751360000|2022-03-08 14:56:00|3282|3281|3283.5|3282.5|3283.5|3282.5|3280.5|3280|2720
1646751370000|2022-03-08 14:56:10|3284|3283|3284.5|3283.5|3284.5|3283.5|3283.5|3282.5|2302
1646751380000|2022-03-08 14:56:20|3285|3284|3286.5|3285.5|3286.5|3285.5|3284.5|3284|1737
1646751390000|2022-03-08 14:56:30|3286||3286||3286.5||3286||257
1646751400000|2022-03-08 14:56:40|3286.5|3286|3287|3286|3287.5|3286|3286|3286|879
1646751410000|2022-03-08 14:56:50|3287.5|3286.5|3287|3285.5|3288|3287|3287|3285.5|5336
1646751420000|2022-03-08 14:57:00|3286.5|3285|3287|3286|3287.5|3287|3286|3284.5|3980
1646751430000|2022-03-08 14:57:10|3286.5|3285|3286.5|3285|3286.5|3285|3286.5|3285|649
1646751440000|2022-03-08 14:57:20|3286|3284.5|3287|3286|3287|3286|3286|3284.5|151
1646751450000|2022-03-08 14:57:30|3286.5|3286.5|3287|3286|3288|3287|3286.5|3286|1465
1646751460000|2022-03-08 14:57:40|3287.5|3286.5|3287.5|3286.5|3287.5|3286.5|3287|3286.5|737
1646751470000|2022-03-08 14:57:50|3288|3287|3290.5|3289|3290.5|3289.5|3288|3287|921
1646751480000|2022-03-08 14:58:00|3291|3289.5|3291|3289.5|3291.5|3290.5|3291|3289|300
1646751490000|2022-03-08 14:58:10|3290.5|3290|3291|3289.5|3291|3290|3290.5|3289.5|625
1646751500000|2022-03-08 14:58:20|3290.5|3289|3289.5|3289|3290.5|3289|3289.5|3289|1336
1646751510000|2022-03-08 14:58:30|3290|3289.5|3290.5|3289.5|3290.5|3289.5|3290|3289.5|1412
1646751520000|2022-03-08 14:58:40|3291|3290|3292|3291|3292|3291|3291|3290|948
1646751530000|2022-03-08 14:58:50|3291.5|3290.5|3290|3289|3292|3290.5|3289|3288|957
1646751540000|2022-03-08 14:59:00|3290.5|3289.5|3291|3290|3291|3290|3290.5|3289.5|1005
1646751550000|2022-03-08 14:59:10|3291.5|3291|3291.5|3290|3293|3291.5|3291.5|3290|44
1646751560000|2022-03-08 14:59:20|3292|3290.5|3292|3290.5|3292.5|3292|3292|3290.5|438
1646751570000|2022-03-08 14:59:30|3291.5|3290|3290|3289|3291.5|3290|3290|3289|91
1646751580000|2022-03-08 14:59:40|3290.5|3289.5|3290.5|3289.5|3290.5|3289.5|3290.5|3289|113
1646751590000|2022-03-08 14:59:50|3291|3290|3291.5|3290.5|3292|3290.5|3291|3290|673
1646751600000|2022-03-08 15:00:00|3291|3289.5|3290.5|3289.5|3291.5|3290.5|3290.5|3289.5|983
1646751610000|2022-03-08 15:00:10|3289.5|3288.5|3289.5|3288.5|3289.5|3289|3289.5|3288.5|332
1646751620000|2022-03-08 15:00:20|3289|3287.5|3288|3287|3289|3288|3287.5|3287|6452
1646751630000|2022-03-08 15:00:30|3288.5|3287.5|3288|3287|3288.5|3288|3288|3287|1559
1646751640000|2022-03-08 15:00:40|3287.5|3286.5|3287|3286|3288|3286.5|3286.5|3286|761
1646751650000|2022-03-08 15:00:50|3286.5|3286.5|3288.5|3287.5|3289|3287.5|3286.5|3286|1094
1646751660000|2022-03-08 15:01:00|3289|3288|3290.5|3290|3291|3290|3289|3288|1680
1646751670000|2022-03-08 15:01:10|3291|3290.5|3292.5|3291|3292.5|3291|3291|3290.5|928
1646751680000|2022-03-08 15:01:20|3293|3291.5|3293.5|3292.5|3293.5|3293|3292.5|3291.5|1714
1646751690000|2022-03-08 15:01:30|3294|3293|3294|3292.5|3294|3293|3293.5|3292.5|309
1646751700000|2022-03-08 15:01:40|3293.5|3292|3292|3291|3293.5|3292|3291.5|3290.5|2156
1646751710000|2022-03-08 15:01:50|3291.5||3292||3292||3291.5||67
1646751720000|2022-03-08 15:02:00|3291.5||3291.5||3292||3291.5||314
1646751730000|2022-03-08 15:02:10|3291|3290|3289.5|3288.5|3291|3290|3289.5|3288.5|1916
1646751740000|2022-03-08 15:02:20|3290|3289|3289|3288|3290|3289|3289|3288|1364
1646751750000|2022-03-08 15:02:30|3288.5|3287.5|3287|3286|3288.5|3287.5|3287|3286|1371
1646751760000|2022-03-08 15:02:40|3286.5|3285.5|3285|3284|3287|3285.5|3285|3283.5|1346
1646751770000|2022-03-08 15:02:50|3285.5|3283.5|3284.5|3283.5|3285.5|3284|3284|3283.5|3796
1646751780000|2022-03-08 15:03:00|3285|3283|3284|3283|3285|3284|3284|3283|3095
1646751790000|2022-03-08 15:03:10|3283.5|3282.5|3283|3282|3284|3283.5|3283|3282|3649
1646751800000|2022-03-08 15:03:20|3283.5|3282.5|3284|3283|3284|3283|3282.5|3282|1796
1646751810000|2022-03-08 15:03:30|3283.5|3283.5|3283|3281.5|3284|3283.5|3283|3281.5|1338
1646751820000|2022-03-08 15:03:40|3282.5|3282|3285|3284|3285|3284|3282.5|3281.5|3812
1646751830000|2022-03-08 15:03:50|3284.5|3283.5|3284.5|3283|3285|3283.5|3283.5|3282.5|1897
1646751840000|2022-03-08 15:04:00|3285|3283.5|3284|3283|3285|3284|3283|3282.5|6034
1646751850000|2022-03-08 15:04:10|3283.5|3282.5|3283|3282|3283.5|3283|3282|3281|3188
1646751860000|2022-03-08 15:04:20|3283.5|3282.5|3285|3284|3285|3284|3283.5|3282.5|151
1646751870000|2022-03-08 15:04:30|3285.5|3284.5|3285.5|3284.5|3286|3285.5|3285.5|3284|3422
1646751880000|2022-03-08 15:04:40|3285|3285|3285|3284|3285|3285|3285|3284|3503
1646751890000|2022-03-08 15:04:50|3284.5|3283.5|3283.5|3282.5|3284.5|3284|3283|3282|1788
1646751900000|2022-03-08 15:05:00|3284|3283|3286|3285|3286|3285|3284|3283|3222
1646751910000|2022-03-08 15:05:10|3286.5|3285.5|3287.5|3287|3287.5|3287|3286.5|3285.5|610
1646751920000|2022-03-08 15:05:20|3288|3287.5|3289.5|3288.5|3289.5|3288.5|3288|3287.5|245
1646751930000|2022-03-08 15:05:30|3289|3288|3289|3288|3289.5|3289|3289|3288|1765
1646751940000|2022-03-08 15:05:40|3288.5|3288.5|3288|3287|3289|3288.5|3288|3287|1938
1646751950000|2022-03-08 15:05:50||3287.5||3287||3287.5||3287|161
1646751960000|2022-03-08 15:06:00|3287.5|3286.5|3287|3286|3287.5|3287|3287|3285.5|3887
1646751970000|2022-03-08 15:06:10|3287.5|3286.5|3284.5|3283.5|3289.5|3288|3284.5|3283.5|18264
1646751980000|2022-03-08 15:06:20|3285|3284|3287|3286|3287.5|3286|3284.5|3283.5|8369
1646751990000|2022-03-08 15:06:30|3287.5|3286.5|3288|3286.5|3288|3287|3287|3286|754
1646752000000|2022-03-08 15:06:40|3288.5|3287|3289|3287.5|3289|3288|3288|3286.5|224
1646752010000|2022-03-08 15:06:50|3288.5|3287|3286.5|3285.5|3288.5|3287|3286.5|3285.5|2667
1646752020000|2022-03-08 15:07:00|3286|3285|3283.5|3282.5|3286|3285|3283|3282|9962
1646752030000|2022-03-08 15:07:10|3283|3282|3281.5|3280.5|3283|3282.5|3281.5|3280.5|937
1646752040000|2022-03-08 15:07:20|3281|3280|3281|3280|3281.5|3281|3280|3279|5644
1646752050000|2022-03-08 15:07:30|3280.5|3280.5|3281|3280.5|3281|3280.5|3280.5|3280.5|3984
1646752060000|2022-03-08 15:07:40|3280.5|3279.5|3280.5|3280|3280.5|3280|3280.5|3279|1892
1646752070000|2022-03-08 15:07:50|||||||||42
1646752080000|2022-03-08 15:08:00|3281|3280.5|3281.5|3280|3281.5|3280.5|3281|3280|4330
1646752090000|2022-03-08 15:08:10|3281|3280.5|3279|3278.5|3281|3280.5|3279|3278|2490
1646752100000|2022-03-08 15:08:20|3279.5|3278|3280.5|3279|3280.5|3279|3279|3277.5|4268
1646752110000|2022-03-08 15:08:30|3281|3279.5|3281|3279.5|3281|3280|3281|3279.5|67
1646752120000|2022-03-08 15:08:40|3280.5|3280|3281|3280|3281|3280.5|3280.5|3279.5|0
1646752130000|2022-03-08 15:08:50|3280.5|3279.5|3280.5|3280|3280.5|3280|3280|3279|514
1646752140000|2022-03-08 15:09:00|3280|3279|3279.5|3278.5|3280|3279.5|3279|3278|1845
1646752150000|2022-03-08 15:09:10|3279|3278|3277.5|3276.5|3279.5|3278.5|3277.5|3276.5|836
1646752160000|2022-03-08 15:09:20|3278|3277|3278.5|3277|3278.5|3278|3278|3276.5|522
1646752170000|2022-03-08 15:09:30|3278|3276.5|3278|3277|3278|3277|3277.5|3276|1442
1646752180000|2022-03-08 15:09:40|3278.5|3277.5|3278|3277|3278.5|3277.5|3278|3277|855
1646752190000|2022-03-08 15:09:50|3278.5|3277.5|3276.5|3275.5|3278.5|3277.5|3276|3275|2636
1646752200000|2022-03-08 15:10:00|3276|3275|3276.5|3275.5|3276.5|3275.5|3276|3275|2249
1646752210000|2022-03-08 15:10:10|3277|3276|3276|3274.5|3277.5|3276.5|3275.5|3274.5|3332
1646752220000|2022-03-08 15:10:20|3275.5|3275|3274|3273|3275.5|3275|3274|3273|5712
1646752230000|2022-03-08 15:10:30|3274.5|3273.5|3274|3273.5|3274.5|3273.5|3273.5|3272|6649
1646752240000|2022-03-08 15:10:40|3274.5|3274|3275|3274.5|3275|3274.5|3274.5|3273.5|2800
1646752250000|2022-03-08 15:10:50|3274.5|3274|3274|3273|3274.5|3274|3273.5|3272.5|6187
1646752260000|2022-03-08 15:11:00|3274.5|3273.5|3274.5|3274|3274.5|3274|3274|3273|907
1646752270000|2022-03-08 15:11:10|||||||||1207
1646752280000|2022-03-08 15:11:20|3274|3273.5|3274.5|3273.5|3274.5|3274|3273.5|3272.5|1811
1646752290000|2022-03-08 15:11:30|||||||||459
1646752300000|2022-03-08 15:11:40|3275|3274|3275.5|3274.5|3276|3274.5|3275|3274|1269
1646752310000|2022-03-08 15:11:50|3275|3274|3276.5|3275.5|3277.5|3276.5|3275|3274|2403
1646752320000|2022-03-08 15:12:00|3277|3276|3280|3279|3280.5|3279.5|3277|3276|1445
1646752330000|2022-03-08 15:12:10|3279.5|3278.5|3279.5|3279|3279.5|3279|3279.5|3278.5|432
1646752340000|2022-03-08 15:12:20|3280|3279.5|3280|3279|3281|3279.5|3280|3279|1096
1646752350000|2022-03-08 15:12:30|3280.5|3279.5|3280|3279|3281|3280|3280|3279|3044
1646752360000|2022-03-08 15:12:40|3280.5||3280||3280.5||3279.5||185
1646752380000|2022-03-08 15:13:00|3279.5|3278.5|3278|3277.5|3280|3278.5|3277|3276.5|2193
1646752390000|2022-03-08 15:13:10|3278.5|3278|3280.5|3280|3280.5|3280|3278|3278|4531
1646752400000|2022-03-08 15:13:20|3281|3280.5|3282|3281|3282|3281.5|3281|3280.5|1166
1646752410000|2022-03-08 15:13:30|3281.5|3281.5|3282|3281|3282.5|3282|3281.5|3281|1406
1646752420000|2022-03-08 15:13:40|3281.5|3280.5|3281|3280.5|3282|3281|3281|3280.5|3209
1646752430000|2022-03-08 15:13:50|3281.5|3280|3278|3277|3281.5|3280|3278|3277|3901
1646752440000|2022-03-08 15:14:00|3277.5|3276.5|3277.5|3276.5|3278|3277|3277|3276.5|3819
1646752450000|2022-03-08 15:14:10|3277|3277|3277|3275.5|3277|3277|3277|3275.5|1285
1646752460000|2022-03-08 15:14:20|3276.5|3276|3275.5|3275|3276.5|3276|3275|3274.5|1894
1646752470000|2022-03-08 15:14:30|3276|3276|3277|3276|3277|3276|3275.5|3275|1861
1646752480000|2022-03-08 15:14:40|3276.5|3275.5|3275.5|3274.5|3276.5|3276|3275.5|3274.5|1619
1646752490000|2022-03-08 15:14:50|3275|3275|3278|3277|3278|3277|3275|3274.5|6868
1646752500000|2022-03-08 15:15:00|3277.5|3276.5|3278|3277|3278.5|3277.5|3277|3276|100091
1646752510000|2022-03-08 15:15:10|3278.5|3277.5|3278.5|3277.5|3278.5|3277.5|3278|3277|7231
1646752520000|2022-03-08 15:15:20|3278|3277|3278|3277.5|3278.5|3278|3278|3277|4442
1646752530000|2022-03-08 15:15:30|3278.5|3278|3278.5|3277.5|3279.5|3278|3278.5|3277.5|2711
1646752540000|2022-03-08 15:15:40|3279|3278|3279.5|3278.5|3280|3279|3279|3278|1699
1646752550000|2022-03-08 15:15:50|3280|3279|3282.5|3281.5|3282.5|3281.5|3280|3279|630
1646752560000|2022-03-08 15:16:00|3283|3281|3283.5|3282.5|3284.5|3283|3282.5|3281|4400
1646752570000|2022-03-08 15:16:10|3283|3282|3283|3282|3283.5|3282.5|3283|3282|966
1646752580000|2022-03-08 15:16:20|3283.5|3282.5|3286.5|3285|3286.5|3285.5|3283.5|3282.5|2907
1646752590000|2022-03-08 15:16:30|3286|3285.5|3285|3284|3286.5|3285.5|3285|3283.5|2742
1646752600000|2022-03-08 15:16:40|3285.5|3284.5|3286.5|3285.5|3286.5|3285.5|3285|3284.5|1206
1646752610000|2022-03-08 15:16:50|3286|3286|3286.5|3285.5|3286.5|3286|3285.5|3284|6663
1646752620000|2022-03-08 15:17:00|3286|3285|3285.5|3284.5|3286|3285|3285.5|3284|269
1646752630000|2022-03-08 15:17:10|3285|3285|3285.5|3284.5|3285.5|3285|3285|3284.5|254
1646752640000|2022-03-08 15:17:20|3285|3284|3284.5|3283.5|3285|3284.5|3284.5|3283|2467
1646752650000|2022-03-08 15:17:30|||||||||22
1646752660000|2022-03-08 15:17:40|3284|3283|3284|3282.5|3284|3283|3283.5|3282.5|1141
1646752670000|2022-03-08 15:17:50|3284.5|3283|3284|3283|3285.5|3284.5|3284|3282.5|4685
1646752680000|2022-03-08 15:18:00|3283.5|3282.5|3280.5|3279.5|3284|3282.5|3280.5|3279|26989
1646752690000|2022-03-08 15:18:10|3281|3280|3281|3279.5|3282|3281|3279.5|3278|4880
1646752700000|2022-03-08 15:18:20|3280.5|3279|3282|3281|3282|3281|3279.5|3278.5|13388
1646752710000|2022-03-08 15:18:30|3282.5|3280.5|3283|3282|3283.5|3283|3282|3280.5|2497
1646752720000|2022-03-08 15:18:40|3283.5||3283||3283.5||3283||154
1646752730000|2022-03-08 15:18:50|3282.5|3281.5|3280.5|3279.5|3283|3281.5|3280.5|3279.5|2181
1646752740000|2022-03-08 15:19:00|3281|3280|3284|3283|3284|3283.5|3281|3280|1771
1646752750000|2022-03-08 15:19:10|3285|3283.5|3285|3283.5|3287.5|3286|3284|3283|13933
1646752760000|2022-03-08 15:19:20|3284.5|3284|3285|3284|3285.5|3285|3283.5|3282.5|8383
1646752770000|2022-03-08 15:19:30|3285.5|3284.5|3285.5|3284.5|3285.5|3284.5|3285|3283.5|1166
1646752780000|2022-03-08 15:19:40|3286|3285|3286|3285|3286|3285|3285|3284|2741
1646752790000|2022-03-08 15:19:50|3286.5|3285.5|3286|3284.5|3287|3286|3285.5|3284.5|2764
1646752800000|2022-03-08 15:20:00|3285.5|3285|3286|3284.5|3287|3286|3285.5|3284.5|1800
1646752810000|2022-03-08 15:20:10|3285.5|3285|3284|3283.5|3286|3285|3283.5|3282.5|3150
1646752820000|2022-03-08 15:20:20|3285|3283|3284|3283|3285.5|3284.5|3283.5|3282.5|1378
1646752830000|2022-03-08 15:20:30|3284.5|3283.5|3280.5|3279.5|3284.5|3283.5|3280.5|3279.5|2184
1646752840000|2022-03-08 15:20:40|3280|3278|3277.5|3277|3280|3278.5|3277.5|3277|608
1646752850000|2022-03-08 15:20:50|3278|3277.5|3277.5|3277|3279|3277.5|3277.5|3277|186
1646752860000|2022-03-08 15:21:00|3277|3276|3277.5|3276|3279|3277|3276.5|3275|391
1646752870000|2022-03-08 15:21:10|3277|3276.5|3277|3276|3278.5|3277|3277|3276|616
1646752880000|2022-03-08 15:21:20|3277.5|3276.5|3276|3275|3277.5|3276.5|3276|3275|582
1646752890000|2022-03-08 15:21:30|3276.5|3275.5|3276|3274.5|3277|3275.5|3275.5|3274.5|1270
1646752900000|2022-03-08 15:21:40|3275.5|3274|3277|3275.5|3277|3276|3274.5|3273.5|2062
1646752910000|2022-03-08 15:21:50|3277.5|3276|3278.5|3277|3278.5|3277|3277.5|3276|689
1646752920000|2022-03-08 15:22:00|3278|3277.5|3279.5|3278|3280.5|3279.5|3278|3277.5|1775
1646752930000|2022-03-08 15:22:10|3279|3277.5|3279|3278.5|3280|3278.5|3277.5|3277|729
1646752940000|2022-03-08 15:22:20|3279.5|3279|3279.5|3278.5|3280.5|3279.5|3279.5|3278|1985
1646752950000|2022-03-08 15:22:30||3279||3278.5||3279||3278|30
1646752960000|2022-03-08 15:22:40|3279|3277.5|3279|3277.5|3279|3277.5|3278|3277|183
1646752970000|2022-03-08 15:22:50|3278.5|3277|3279.5|3278.5|3279.5|3279|3278.5|3277|1088
1646752980000|2022-03-08 15:23:00|3280|3279|3282|3280.5|3282.5|3281.5|3280|3279|398
1646752990000|2022-03-08 15:23:10|3281.5|3280|3282|3280.5|3282|3281|3281|3280|1285
1646753000000|2022-03-08 15:23:20|3281.5|3280|3282|3281.5|3282|3281.5|3281|3280|216
1646753010000|2022-03-08 15:23:30|3283|3281|3285|3284|3285|3284|3282.5|3281|1525
1646753020000|2022-03-08 15:23:40|3285.5|3284.5|3285|3283.5|3285.5|3284.5|3284|3282.5|557
1646753030000|2022-03-08 15:23:50|3284.5|3283|3285|3283.5|3285.5|3284|3284|3283|723
1646753040000|2022-03-08 15:24:00|3284.5|3283|3284|3283|3285|3284.5|3284|3283|1276
1646753050000|2022-03-08 15:24:10|3284.5|3283.5|3283.5|3282|3284.5|3283.5|3282.5|3281.5|2969
1646753060000|2022-03-08 15:24:20|3283|3282.5|3281.5|3280.5|3283.5|3282.5|3281.5|3280.5|4989
1646753070000|2022-03-08 15:24:30|3281|3280|3281.5|3280.5|3281.5|3280.5|3280|3279|3983
1646753080000|2022-03-08 15:24:40|3282|3280|3279|3278|3282|3280|3279|3278|5142
1646753090000|2022-03-08 15:24:50|3278.5|3277.5|3276.5|3275|3278.5|3277.5|3276.5|3275|2106
1646753100000|2022-03-08 15:25:00|3276|3275.5|3275.5|3274.5|3276|3275.5|3275.5|3274|1468
1646753110000|2022-03-08 15:25:10|3275|3274|3275|3274|3275.5|3274.5|3275|3273.5|1387
1646753120000|2022-03-08 15:25:20|3274.5|3273.5|3274|3273|3274.5|3273.5|3274|3272.5|2481
1646753130000|2022-03-08 15:25:30|3274.5|3273.5|3274.5|3273.5|3274.5|3274|3274.5|3273|538
1646753140000|2022-03-08 15:25:40|3275|3274|3275|3274|3275|3274|3275|3273.5|670
1646753150000|2022-03-08 15:25:50|3274.5|3273.5|3273|3272|3274.5|3273.5|3273|3272|1121
1646753160000|2022-03-08 15:26:00|3273.5|3272.5|3273.5|3272.5|3274|3273.5|3273.5|3272|2122
1646753170000|2022-03-08 15:26:10||3273||3272.5||3273||3272.5|191
1646753180000|2022-03-08 15:26:20|3273|3272|3273|3272|3273.5|3272|3273|3272|973
1646753190000|2022-03-08 15:26:30|3273.5|3271.5|3273.5|3272|3274|3273|3273.5|3271.5|2462
1646753200000|2022-03-08 15:26:40|3273|3272.5|3272|3271.5|3273|3272.5|3272|3271|997
1646753210000|2022-03-08 15:26:50|3271.5|3271|3271.5|3270.5|3271.5|3271.5|3271.5|3270|1517
1646753220000|2022-03-08 15:27:00|3272|3270|3272.5|3271.5|3272.5|3272|3272|3270|1864
1646753230000|2022-03-08 15:27:10|3272|3271|3273|3272|3274|3273|3272|3271|5158
1646753240000|2022-03-08 15:27:20|3273.5|3271.5|3273.5|3272|3273.5|3272.5|3273.5|3271.5|279
1646753250000|2022-03-08 15:27:30|3273|3272.5|3273.5|3272.5|3274|3272.5|3272|3271|2089
1646753260000|2022-03-08 15:27:40|3273|3273|3274|3272.5|3274|3273|3273|3272|2165
1646753270000|2022-03-08 15:27:50|3273.5|3272|3273|3272|3273.5|3272|3273|3271.5|367
1646753280000|2022-03-08 15:28:00|3272.5|3271.5|3271.5|3270.5|3273|3272.5|3271.5|3270|14522
1646753290000|2022-03-08 15:28:10|3271|3271|3272|3271.5|3272.5|3272|3271|3270|5610
1646753300000|2022-03-08 15:28:20|3272.5|3271|3271.5|3270|3273.5|3273|3271.5|3270|5636
1646753310000|2022-03-08 15:28:30|3272|3270.5|3272.5|3271.5|3273|3272.5|3272|3270|3353
1646753320000|2022-03-08 15:28:40|3273|3272|3273|3272|3273.5|3272.5|3272.5|3271.5|2218
1646753330000|2022-03-08 15:28:50|3272.5|3271.5|3273|3272|3273|3272.5|3272.5|3271|1137
1646753340000|2022-03-08 15:29:00|3273.5|3272.5|3274.5|3273.5|3275|3274.5|3273.5|3272.5|10680
1646753350000|2022-03-08 15:29:10|3274|3273|3275|3273.5|3275|3274|3274|3273|3124
1646753360000|2022-03-08 15:29:20|3275.5|3274|3276.5|3275|3277.5|3276.5|3275.5|3274|2114
1646753370000|2022-03-08 15:29:30|3276|3274.5|3273.5|3272.5|3276|3274.5|3273.5|3272.5|6459
1646753380000|2022-03-08 15:29:40|3274|3273|3274|3273|3275|3274|3274|3273|1759
1646753390000|2022-03-08 15:29:50|3273.5|3272.5|3273|3271.5|3273.5|3272.5|3272|3271|5225
1646753400000|2022-03-08 15:30:00|3272.5|3272|3274|3273|3274|3273|3272|3270.5|3750
1646753410000|2022-03-08 15:30:10|3274.5|3272.5|3276|3275|3276|3275|3274.5|3272.5|1581
1646753420000|2022-03-08 15:30:20|3276.5|3275.5|3277|3275.5|3279|3277.5|3276.5|3275.5|2158
1646753430000|2022-03-08 15:30:30|3276.5|3275|3274.5|3274|3276.5|3275|3274.5|3273.5|3714
1646753440000|2022-03-08 15:30:40|3275|3273.5|3275.5|3274|3275.5|3275|3275|3273.5|924
1646753450000|2022-03-08 15:30:50|3276|3274.5|3275|3274|3276|3275|3275|3274|2201
1646753460000|2022-03-08 15:31:00|3274.5|3273.5|3273|3271.5|3274.5|3274|3273|3271.5|2540
1646753470000|2022-03-08 15:31:10|3272.5|3272|3272|3271|3273.5|3272.5|3272|3271|3614
1646753480000|2022-03-08 15:31:20|3272.5|3271.5|3273.5|3272|3274|3273.5|3272|3271|1567
1646753490000|2022-03-08 15:31:30|3273|3271.5|3273.5|3272.5|3273.5|3273|3272.5|3271|773
1646753500000|2022-03-08 15:31:40||3272||3272||3273||3272|123
1646753510000|2022-03-08 15:31:50|3273|3272.5|3273|3272|3273|3273|3273|3272|1215
1646753520000|2022-03-08 15:32:00|3272.5|3271.5|3272|3271|3272.5|3272|3271.5|3270.5|4871
1646753530000|2022-03-08 15:32:10|3272.5|3271.5|3272|3271|3272.5|3272|3271.5|3271|2125
1646753540000|2022-03-08 15:32:20||3271.5||3271.5||3271.5||3271.5|237
1646753550000|2022-03-08 15:32:30|3271.5|3271|3270.5|3269.5|3271.5|3271|3270.5|3269.5|1474
1646753560000|2022-03-08 15:32:40|3271|3270|3271.5|3270.5|3271.5|3271|3271|3270|2081
1646753570000|2022-03-08 15:32:50||3271||3271||3271||3271|29
1646753580000|2022-03-08 15:33:00|3272|3271.5|3272.5|3271.5|3272.5|3272|3272|3271|2191
1646753590000|2022-03-08 15:33:10|3272|3272|3273|3272|3274|3273|3272|3271.5|3092
1646753600000|2022-03-08 15:33:20|3273.5|3272.5|3275|3274|3275|3274.5|3273.5|3272|2258
1646753610000|2022-03-08 15:33:30|3274.5|3274.5|3274|3273|3275|3274.5|3274|3273|3136
1646753620000|2022-03-08 15:33:40|3274.5|3274|3274|3273|3274.5|3274|3274|3272.5|2053
1646753630000|2022-03-08 15:33:50|3273.5|3273.5|3274|3273|3274|3273.5|3273.5|3273|900
1646753640000|2022-03-08 15:34:00|3274.5|3273.5|3275|3274.5|3276|3275|3274|3273|2246
1646753650000|2022-03-08 15:34:10|3275.5|3275|3276.5|3275.5|3276.5|3275.5|3275|3274|2452
1646753660000|2022-03-08 15:34:20||3276||3275.5||3276||3275.5|847
1646753670000|2022-03-08 15:34:30|3276|3275|3275|3274|3276|3275.5|3275|3274|1035
1646753680000|2022-03-08 15:34:40|3275.5|3274.5|3276.5|3275|3277|3276.5|3275.5|3274.5|2006
1646753690000|2022-03-08 15:34:50|3277|3275.5|3278|3276.5|3278|3276.5|3277|3275.5|45
1646753700000|2022-03-08 15:35:00|3277.5|3277|3278|3277|3278|3277.5|3277.5|3276.5|2131
1646753710000|2022-03-08 15:35:10|3277.5|3276.5|3277|3276|3277.5|3276.5|3276.5|3276|1042
1646753720000|2022-03-08 15:35:20|3276.5|3275|3277|3276|3277|3276|3276|3275|1543
1646753730000|2022-03-08 15:35:30|3276.5|3275.5|3275.5|3275|3276.5|3276|3275|3274|4911
1646753740000|2022-03-08 15:35:40|3276|3275.5|3277|3276|3277|3276.5|3275.5|3275|5551
1646753750000|2022-03-08 15:35:50|3277.5|3276.5|3279.5|3279|3280.5|3279.5|3277.5|3276|874
1646753760000|2022-03-08 15:36:00|3280|3278.5|3280.5|3279.5|3281.5|3280.5|3279|3278|8960
1646753770000|2022-03-08 15:36:10|3281|3280|3282|3281|3282|3281|3280.5|3279.5|2789
1646753780000|2022-03-08 15:36:20|3282.5|3281.5|3282|3280.5|3283|3282|3281.5|3280.5|827
1646753790000|2022-03-08 15:36:30|3282.5|3281|3283.5|3283|3283.5|3283|3281.5|3280.5|2980
1646753800000|2022-03-08 15:36:40|3283|3282|3283|3282.5|3283.5|3283|3282.5|3281.5|1120
1646753810000|2022-03-08 15:36:50|3283.5|3282|3285|3284|3285|3284|3283.5|3282|365
1646753820000|2022-03-08 15:37:00|3284.5|3283.5|3285|3284|3285.5|3284.5|3284|3283|450
1646753830000|2022-03-08 15:37:10||3284.5||3284||3284.5||3284|441
1646753840000|2022-03-08 15:37:20|3285.5|3284.5|3284.5|3283|3286|3285.5|3284.5|3283|1182
1646753850000|2022-03-08 15:37:30|3285.5|3283.5|3284.5|3283|3285.5|3284|3284.5|3283|12
1646753860000|2022-03-08 15:37:40|3284|3283.5|3283|3282|3284|3283.5|3283|3282|823
1646753870000|2022-03-08 15:37:50|3282.5|3282.5|3283.5|3282.5|3283.5|3282.5|3282.5|3282|1356
1646753880000|2022-03-08 15:38:00|3284|3283|3285|3284|3285|3284|3283.5|3282|298
1646753890000|2022-03-08 15:38:10|3285.5|3283.5|3284.5|3283.5|3285.5|3284|3284.5|3283.5|301
1646753900000|2022-03-08 15:38:20|3285|3284|3286|3285|3286|3285|3285|3283.5|882
1646753910000|2022-03-08 15:38:30|3286.5|3285.5|3285.5|3284.5|3286.5|3285.5|3285.5|3284.5|789
1646753920000|2022-03-08 15:38:40|3286|3285|3286|3284.5|3286.5|3285.5|3285.5|3284.5|311
1646753930000|2022-03-08 15:38:50|3286.5|3285|3285.5|3284.5|3286.5|3285.5|3285.5|3284.5|1046
1646753940000|2022-03-08 15:39:00|3286|3285|3286|3284.5|3286|3285|3286|3284.5|393
1646753950000|2022-03-08 15:39:10|3286.5|3285|3286.5|3285.5|3286.5|3285.5|3286.5|3285|13
1646753960000|2022-03-08 15:39:20|3286|3285|3286.5|3285.5|3286.5|3285.5|3286|3284.5|398
1646753970000|2022-03-08 15:39:30|3287|3286|3288.5|3287|3288.5|3287.5|3286.5|3285.5|692
1646753980000|2022-03-08 15:39:40|3288|3287.5|3287.5|3286.5|3288|3287.5|3287|3286|1583
1646753990000|2022-03-08 15:39:50|3287|3286|3288|3287|3288|3287.5|3286.5|3285.5|2276
1646754000000|2022-03-08 15:40:00|3287.5|3286.5|3287|3286|3287.5|3287|3286.5|3285.5|2223
1646754010000|2022-03-08 15:40:10|||||||||269
1646754020000|2022-03-08 15:40:20|3287.5|3286.5|3287.5|3286|3287.5|3287|3286.5|3286|5088
1646754030000|2022-03-08 15:40:30|3287|3285.5|3284|3283|3287|3286|3284|3283|2876
1646754040000|2022-03-08 15:40:40|3284.5|3282.5|3283.5|3282|3284.5|3283.5|3283.5|3282|472
1646754050000|2022-03-08 15:40:50|3283|3282.5|3282.5|3281|3283|3282.5|3282.5|3281|1069
1646754060000|2022-03-08 15:41:00||3281.5||3281.5||3281.5||3281.5|471
1646754070000|2022-03-08 15:41:10|3282|3281|3280.5|3279|3282|3281|3280.5|3279|3469
1646754080000|2022-03-08 15:41:20|3281|3279.5|3281|3280|3281.5|3280.5|3280.5|3279.5|3283
1646754090000|2022-03-08 15:41:30|3281.5|3280.5|3283.5|3282|3285|3284|3281.5|3280.5|2935
1646754100000|2022-03-08 15:41:40|3284|3282.5|3286|3285|3287|3285.5|3284|3282|1484
1646754110000|2022-03-08 15:41:50|3286.5|3285.5|3286.5|3285.5|3286.5|3286|3286.5|3285|1091
1646754120000|2022-03-08 15:42:00|3286|3285|3286.5|3285.5|3286.5|3286|3285.5|3284|6809
1646754130000|2022-03-08 15:42:10|3287|3285|3287|3286.5|3287|3286.5|3286.5|3285|393
1646754140000|2022-03-08 15:42:20|3287.5|3287|3288|3287|3288.5|3287|3287|3286|1532
1646754150000|2022-03-08 15:42:30|3288.5|3287.5|3289|3288|3289|3288.5|3288|3287.5|1120
1646754160000|2022-03-08 15:42:40|3288.5|3287.5|3290.5|3289|3291|3290|3288.5|3287.5|2173
1646754170000|2022-03-08 15:42:50|3290|3288.5|3290|3288.5|3290|3289|3289|3288|2646
1646754180000|2022-03-08 15:43:00|3289.5|3288|3289|3287.5|3289.5|3288.5|3288.5|3287.5|2977
1646754190000|2022-03-08 15:43:10|3288.5|3288|3287.5|3287|3288.5|3288|3287.5|3286.5|533
1646754200000|2022-03-08 15:43:20|3288|3287.5|3287.5|3286.5|3289|3288|3287.5|3286.5|1211
1646754210000|2022-03-08 15:43:30||3286||3286.5||3286.5||3286|60
1646754220000|2022-03-08 15:43:40|3287|3286|3286.5|3286|3287|3286|3286.5|3286|585
1646754230000|2022-03-08 15:43:50|3286|3285.5|3286|3284.5|3286.5|3285.5|3285.5|3284.5|1252
1646754240000|2022-03-08 15:44:00|3285.5|3285|3284.5|3283|3285.5|3285|3284.5|3283|886
1646754250000|2022-03-08 15:44:10|3284|3282.5|3284.5|3283|3285|3283.5|3283.5|3282.5|3487
1646754260000|2022-03-08 15:44:20||3283.5||3284||3284||3283|136
1646754270000|2022-03-08 15:44:30|3284|3283.5|3283|3282.5|3284|3284|3282.5|3281.5|4171
1646754280000|2022-03-08 15:44:40|3283.5|3283|3283.5|3282|3284.5|3283.5|3283|3282|2432
1646754290000|2022-03-08 15:44:50|3283|3282.5|3284.5|3283.5|3284.5|3283.5|3282.5|3282|919
1646754300000|2022-03-08 15:45:00|3284|3283|3284|3283|3284|3283|3283.5|3283|623
1646754310000|2022-03-08 15:45:10|3284.5|3283.5|3285|3284|3285.5|3284.5|3284|3283|1578
1646754320000|2022-03-08 15:45:20|3285.5|3284.5|3285.5|3284.5|3285.5|3284.5|3285|3283.5|322
1646754330000|2022-03-08 15:45:30|3285|3284|3285|3284|3285.5|3284.5|3284|3283|2250
1646754340000|2022-03-08 15:45:40|3285.5|3283.5|3285.5|3284.5|3285.5|3284.5|3285.5|3283.5|924
1646754350000|2022-03-08 15:45:50|3285|3284|3285.5|3285|3285.5|3285|3285|3283.5|0
1646754360000|2022-03-08 15:46:00|3285|3284|3284|3283.5|3285|3284.5|3284|3283.5|481
1646754370000|2022-03-08 15:46:10|3284.5|3284|3285|3284|3285|3284|3283.5|3282.5|5378
1646754380000|2022-03-08 15:46:20|3284.5|3283.5|3285|3284|3285|3284|3284.5|3283.5|218
1646754390000|2022-03-08 15:46:30|3286|3284.5|3285.5|3284.5|3287|3286|3285.5|3284|2051
1646754400000|2022-03-08 15:46:40|3285|3284|3283.5|3282.5|3285|3284|3283|3282.5|98728
1646754410000|2022-03-08 15:46:50|3284|3283|3284|3282.5|3284|3283.5|3284|3282.5|1308
1646754420000|2022-03-08 15:47:00|3283.5|3283|3284|3283.5|3284|3283.5|3283|3283|1230
1646754430000|2022-03-08 15:47:10|3283.5|3282.5|3283|3282|3284|3283|3283|3281.5|1493
1646754440000|2022-03-08 15:47:20|3283.5|3281.5|3283.5|3282.5|3283.5|3282.5|3283.5|3281.5|191
1646754450000|2022-03-08 15:47:30|3283|3282|3284|3283|3284.5|3283.5|3282.5|3282|1262
1646754460000|2022-03-08 15:47:40|3283.5|3282.5|3283.5|3282.5|3283.5|3283|3283.5|3282|1226
1646754470000|2022-03-08 15:47:50|3283|3282|3284|3282.5|3284|3283|3282|3280.5|1811
1646754480000|2022-03-08 15:48:00|3284.5|3283|3284.5|3283|3284.5|3283.5|3284|3282.5|242
1646754490000|2022-03-08 15:48:10|3284|3283.5|3282.5|3281.5|3284|3283.5|3282.5|3281.5|4885
1646754500000|2022-03-08 15:48:20|3283|3282|3282.5|3281.5|3283.5|3282.5|3282|3280.5|1424
1646754510000|2022-03-08 15:48:30||3281||3281.5||3281.5||3281|0
1646754520000|2022-03-08 15:48:40|3283|3282|3282|3281|3283|3282.5|3282|3281|1845
1646754530000|2022-03-08 15:48:50|3281.5|3280.5|3281|3280.5|3281.5|3280.5|3281|3280.5|1381
1646754540000|2022-03-08 15:49:00|3280.5|3279.5|3284|3283.5|3284.5|3283.5|3280.5|3279.5|10073
1646754550000|2022-03-08 15:49:10|3283|3283|3283|3282|3283|3283|3282.5|3281|3098
1646754560000|2022-03-08 15:49:20|3283.5|3282.5|3284.5|3284|3285|3284|3283.5|3282|1743
1646754570000|2022-03-08 15:49:30|3285|3283.5|3284.5|3283.5|3285|3284.5|3284|3283|2016
1646754580000|2022-03-08 15:49:40|3285|3283|3286.5|3285|3286.5|3285.5|3285|3283|1612
1646754590000|2022-03-08 15:49:50|3287|3285.5|3286.5|3285.5|3287.5|3286.5|3286.5|3285.5|101
1646754600000|2022-03-08 15:50:00|3286|3285|3286|3285|3287|3286|3286|3285|806
1646754610000|2022-03-08 15:50:10|3286.5|3285.5|3285|3283.5|3286.5|3286|3285|3283.5|585
1646754620000|2022-03-08 15:50:20|3284.5|3284|3283.5|3282.5|3284.5|3284|3283.5|3282.5|426
1646754630000|2022-03-08 15:50:30|3284|3283|3283|3282|3284|3283|3282.5|3281.5|839
1646754640000|2022-03-08 15:50:40|3282.5|3281.5|3283|3282|3283|3282|3282.5|3281.5|500
1646754650000|2022-03-08 15:50:50|3283.5|3282.5|3284|3282.5|3284.5|3283.5|3283.5|3282.5|1843
1646754660000|2022-03-08 15:51:00|3283.5|3282|3283|3281.5|3283.5|3283|3282.5|3281.5|3352
1646754670000|2022-03-08 15:51:10|3283.5|3282|3284|3283.5|3284|3283.5|3283.5|3282|263
1646754680000|2022-03-08 15:51:20|3283.5|3283|3283|3282|3283.5|3283|3283|3282|1160
1646754690000|2022-03-08 15:51:30|3283.5|3282.5|3284.5|3283|3284.5|3283.5|3283.5|3282|1080
1646754700000|2022-03-08 15:51:40|3284|3282.5|3286|3285|3286|3285.5|3283.5|3282.5|676
1646754710000|2022-03-08 15:51:50|3285.5|3284.5|3285.5|3284.5|3286|3284.5|3285|3284|2395
1646754720000|2022-03-08 15:52:00|3285|3284|3286|3284.5|3286|3285|3285|3284|1156
1646754730000|2022-03-08 15:52:10|3285.5|3284|3286|3285|3286|3285|3284.5|3283|479
1646754740000|2022-03-08 15:52:20|3285.5|3285.5|3285|3284|3285.5|3285.5|3284.5|3283.5|357
1646754750000|2022-03-08 15:52:30|3284.5|3283.5|3284|3283.5|3285|3283.5|3284|3283|1613
1646754760000|2022-03-08 15:52:40|3285|3284|3285.5|3285|3285.5|3285|3285|3284|365
1646754770000|2022-03-08 15:52:50|3286|3285.5|3286|3285.5|3286|3285.5|3286|3285|807
1646754780000|2022-03-08 15:53:00|3287|3286.5|3286.5|3285.5|3288|3286.5|3285.5|3284.5|3833
1646754790000|2022-03-08 15:53:10|3286|3285|3286|3284.5|3286|3285.5|3286|3284.5|365
1646754800000|2022-03-08 15:53:20|3286.5|3285|3287.5|3286.5|3288.5|3287|3286|3285|1649
1646754810000|2022-03-08 15:53:30|3288|3287|3288|3286.5|3288.5|3287.5|3287|3286|0
1646754820000|2022-03-08 15:53:40|3287.5|3286|3288|3286.5|3289.5|3288.5|3287|3286|3648
1646754830000|2022-03-08 15:53:50|3288.5|3287|3289|3288.5|3289|3288.5|3288.5|3286.5|728
1646754840000|2022-03-08 15:54:00|3289.5|3288|3289|3288|3289.5|3288.5|3289|3288|416
1646754850000|2022-03-08 15:54:10|3288.5|3288.5|3289.5|3288|3289.5|3288.5|3288.5|3287|377
1646754860000|2022-03-08 15:54:20|3290|3288.5|3289|3288|3290.5|3289.5|3287.5|3287|7686
1646754870000|2022-03-08 15:54:30|3290|3288.5|3291|3289.5|3291|3290|3289.5|3288.5|93
1646754880000|2022-03-08 15:54:40|3290.5|3289|3290.5|3289.5|3290.5|3290|3289.5|3288.5|3147
1646754890000|2022-03-08 15:54:50|3291|3290|3290|3289|3291|3290|3290|3288.5|350
1646754900000|2022-03-08 15:55:00|3290.5|3289.5|3290.5|3289|3291|3290|3290|3289|1522
1646754910000|2022-03-08 15:55:10|3290|3288.5|3290.5|3289|3291|3290|3288.5|3288|4343
1646754920000|2022-03-08 15:55:20|3291|3289.5|3292.5|3291.5|3293|3291.5|3291|3289.5|804
1646754930000|2022-03-08 15:55:30|3293|3291|3294|3293|3294.5|3293.5|3293|3291|3298
1646754940000|2022-03-08 15:55:40|3293.5|3292.5|3293|3292.5|3294|3292.5|3292.5|3291.5|4717
1646754950000|2022-03-08 15:55:50|3293.5|3292|3293|3292|3293.5|3292.5|3292|3291|3283
1646754960000|2022-03-08 15:56:00|3292.5|3291.5|3291.5|3290|3292.5|3291.5|3291|3290|2474
1646754970000|2022-03-08 15:56:10|3291|3289.5|3291|3290|3291.5|3290.5|3290.5|3289|1621
1646754980000|2022-03-08 15:56:20|3291.5|3290.5|3291.5|3290|3291.5|3290.5|3291|3290|311
1646754990000|2022-03-08 15:56:30|3291|3289.5|3292.5|3291|3292.5|3291.5|3290.5|3289.5|2579
1646755000000|2022-03-08 15:56:40|3292|3290.5|3292.5|3291|3292.5|3291|3291|3290|1891
1646755010000|2022-03-08 15:56:50|3293|3291.5|3292|3291|3293|3292|3292|3291|1504
1646755020000|2022-03-08 15:57:00|3292.5|3291.5|3293|3291.5|3293.5|3292.5|3292.5|3291.5|617
1646755030000|2022-03-08 15:57:10|3292.5|3292|3292.5|3291.5|3293|3292|3292|3291|3552
1646755040000|2022-03-08 15:57:20|3293|3292|3293|3292|3293|3292.5|3293|3291.5|634
1646755050000|2022-03-08 15:57:30|3292.5|3291.5|3294.5|3293.5|3294.5|3293.5|3292.5|3291.5|1419
1646755060000|2022-03-08 15:57:40|3295|3294|3296|3294.5|3296|3295|3294|3293|7561
1646755070000|2022-03-08 15:57:50|3297|3295|3298.5|3297.5|3298.5|3298|3297|3294.5|715
1646755080000|2022-03-08 15:58:00|3299|3298|3301.5|3300.5|3302|3300.5|3299|3297.5|657
1646755090000|2022-03-08 15:58:10|3302|3301|3301.5|3300.5|3302.5|3301.5|3301|3299.5|2583
1646755100000|2022-03-08 15:58:20|3302|3301|3303.5|3302|3304|3303|3301.5|3300.5|3160
1646755110000|2022-03-08 15:58:30|3303|3301.5|3303|3301.5|3303.5|3302.5|3302.5|3301.5|916
1646755120000|2022-03-08 15:58:40|3303.5|3302|3301.5|3300.5|3303.5|3302.5|3301|3300|2878
1646755130000|2022-03-08 15:58:50|3302|3300|3302|3300.5|3302|3301.5|3302|3300|308
1646755140000|2022-03-08 15:59:00|3301.5|3300|3302|3301|3302|3301.5|3301|3300|623
1646755150000|2022-03-08 15:59:10|3302.5|3300.5|3301.5|3300|3302.5|3301.5|3301.5|3300|1450
1646755160000|2022-03-08 15:59:20|3302|3300.5|3300.5|3299.5|3302|3301.5|3300.5|3299.5|2629
1646755170000|2022-03-08 15:59:30|3301|3300|3300.5|3299|3301|3300.5|3300|3299|2107
1646755180000|2022-03-08 15:59:40|3301|3299.5|3300.5|3300|3301|3300|3300|3299|133
1646755190000|2022-03-08 15:59:50|3301|3299.5|3301|3300|3301|3300.5|3300.5|3299|2515
1646755200000|2022-03-08 16:00:00|3301.5|3300.5|3301|3299.5|3302.5|3301.5|3300.5|3299|4800
1646755210000|2022-03-08 16:00:10|3300.5|3299|3302.5|3301.5|3302.5|3301.5|3299.5|3299|1116
1646755220000|2022-03-08 16:00:20|3302|3301|3301|3300|3302.5|3301.5|3301|3300|1491
1646755230000|2022-03-08 16:00:30|3300.5|3299.5|3299.5|3298.5|3300.5|3299.5|3298.5|3298|5642
1646755240000|2022-03-08 16:00:40|3300|3299|3300.5|3299.5|3300.5|3300|3299.5|3298.5|2604
1646755250000|2022-03-08 16:00:50|3300|3298.5|3302|3300.5|3302|3301|3300|3298.5|2263
1646755260000|2022-03-08 16:01:00|3301.5|3301|3302|3301|3302|3301|3300|3299|4436
1646755270000|2022-03-08 16:01:10|3301.5|3300.5|3302|3301|3302|3301|3301|3299.5|2113
1646755280000|2022-03-08 16:01:20|3301.5|3300.5|3301.5|3300|3301.5|3301|3301.5|3300|602
1646755290000|2022-03-08 16:01:30|3302|3300.5|3301.5|3300|3302|3301|3301|3299.5|1171
1646755300000|2022-03-08 16:01:40|3302|3300.5|3302.5|3301.5|3302.5|3302|3302|3300.5|945
1646755310000|2022-03-08 16:01:50|3303|3302|3302|3301|3303|3302|3302|3300.5|820
1646755320000|2022-03-08 16:02:00|3302.5|3301.5|3303|3301.5|3303|3302|3302|3301|369
1646755330000|2022-03-08 16:02:10|3302.5|3301|3301.5|3300.5|3302.5|3301.5|3301.5|3300|1288
1646755340000|2022-03-08 16:02:20|3301|3300|3301|3299.5|3301|3300.5|3300.5|3299|1314
1646755350000|2022-03-08 16:02:30|3300.5|3300|3301|3300.5|3301.5|3301|3300|3299.5|1702
1646755360000|2022-03-08 16:02:40|3301.5|3301|3302|3301|3302|3301|3301.5|3301|170
1646755370000|2022-03-08 16:02:50|3302.5|3301.5|3303|3302.5|3303.5|3302.5|3302.5|3301.5|921
1646755380000|2022-03-08 16:03:00|3302|3301.5|3302|3301|3303|3302.5|3302|3301|1858
1646755390000|2022-03-08 16:03:10|3301|3300.5|3303|3302|3303|3302|3301|3300.5|2590
1646755400000|2022-03-08 16:03:20|3303.5|3302.5|3305|3304|3305|3304|3303.5|3302.5|1873
1646755410000|2022-03-08 16:03:30|3305.5|3304.5|3307|3305.5|3307|3305.5|3305.5|3304.5|349
1646755420000|2022-03-08 16:03:40|3306.5|3306|3307|3305.5|3307|3306.5|3306|3305|1379
1646755430000|2022-03-08 16:03:50|3307.5|3306|3307.5|3306.5|3308.5|3307|3307|3306|264
1646755440000|2022-03-08 16:04:00|3307|3306|3306.5|3305|3307.5|3306.5|3306.5|3305|1284
1646755450000|2022-03-08 16:04:10||3305.5||3305||3305.5||3305|1182
1646755460000|2022-03-08 16:04:20|3307|3305.5|3307.5|3306.5|3307.5|3306.5|3306.5|3305|4190
1646755470000|2022-03-08 16:04:30|3308|3307|3309.5|3308.5|3309.5|3308.5|3308|3306.5|765
1646755480000|2022-03-08 16:04:40|3310|3307|3309|3307.5|3310|3308|3308.5|3307|1930
1646755490000|2022-03-08 16:04:50|3308.5|3308|3309|3308|3309|3308|3308.5|3308|709
1646755500000|2022-03-08 16:05:00|3308.5|3307.5|3309|3308|3309|3308|3308.5|3307.5|1548
1646755510000|2022-03-08 16:05:10||3307.5||3308||3308||3307.5|756
1646755520000|2022-03-08 16:05:20|3309.5|3308.5|3309|3307.5|3309.5|3308.5|3309|3307.5|1513
1646755530000|2022-03-08 16:05:30|3308.5|3307|3307.5|3306.5|3308.5|3307.5|3307|3306|4118
1646755540000|2022-03-08 16:05:40|3307|3306|3307|3306|3307|3306.5|3306.5|3305|2452
1646755550000|2022-03-08 16:05:50|3307.5|3306.5|3307|3306|3307.5|3306.5|3306.5|3306|771
1646755560000|2022-03-08 16:06:00|3306.5|3306.5|3307|3305.5|3307|3306.5|3306|3305.5|1197
1646755570000|2022-03-08 16:06:10|3306.5|3306|3307|3306|3307|3306.5|3306.5|3306|930
1646755580000|2022-03-08 16:06:20|3307.5|3306.5|3306|3305|3307.5|3306.5|3306|3305|3108
1646755590000|2022-03-08 16:06:30|3306.5|3305.5|3306.5|3306|3306.5|3306|3305.5|3305|1829
1646755600000|2022-03-08 16:06:40|3306|3305.5|3306|3305.5|3306|3306|3306|3305|2197
1646755610000|2022-03-08 16:06:50|3305.5|3304.5|3306|3304.5|3306|3305|3305.5|3304.5|351
1646755620000|2022-03-08 16:07:00|3305.5|3305|3306.5|3305.5|3307|3306|3305.5|3305|769
1646755630000|2022-03-08 16:07:10|3306|3305|3305.5|3304.5|3306|3305|3305.5|3304.5|1213
1646755640000|2022-03-08 16:07:20|3305|3304|3305|3304|3305|3304.5|3304.5|3303.5|2292
1646755650000|2022-03-08 16:07:30|3304.5|3303.5|3304.5|3303.5|3304.5|3303.5|3304|3303|1213
1646755660000|2022-03-08 16:07:40|3304||3304||3304||3304||2071
1646755670000|2022-03-08 16:07:50||3303||3303||3303||3303|2325
1646755680000|2022-03-08 16:08:00|3304.5|3303.5|3305|3303.5|3305.5|3304.5|3304|3303|13001
1646755690000|2022-03-08 16:08:10|3304.5||3304.5||3304.5||3304.5||599
1646755700000|2022-03-08 16:08:20|3304|3304|3304|3303|3304.5|3304|3304|3303|1143
1646755710000|2022-03-08 16:08:30|3303.5|3302.5|3303.5|3302.5|3303.5|3302.5|3302.5|3301.5|2767
1646755720000|2022-03-08 16:08:40|3303|3302|3303|3302.5|3303|3302.5|3303|3302|2152
1646755730000|2022-03-08 16:08:50|3303.5|3303|3304.5|3303.5|3304.5|3303.5|3303.5|3303|480
1646755740000|2022-03-08 16:09:00|3304|3304|3304.5|3304|3304.5|3304|3303.5|3302|4088
1646755750000|2022-03-08 16:09:10|3305|3304.5|3305.5|3304.5|3305.5|3304.5|3305|3304.5|2491
1646755760000|2022-03-08 16:09:20||3305||3305||3305||3304.5|238
1646755770000|2022-03-08 16:09:30|3306|3305.5|3304.5|3304|3307|3306|3304.5|3303.5|11074
1646755780000|2022-03-08 16:09:40|3305|3303.5|3304|3302.5|3305|3304.5|3304|3302.5|2985
1646755790000|2022-03-08 16:09:50|3303.5|3302|3304|3303|3304|3303|3302.5|3302|4421
1646755800000|2022-03-08 16:10:00|3304.5|3303.5|3306|3305|3306.5|3305.5|3304.5|3303|3512
1646755810000|2022-03-08 16:10:10|3305.5|3304.5|3305.5|3304|3305.5|3304.5|3305|3304|5361
1646755820000|2022-03-08 16:10:20|3305|3304.5|3304|3302.5|3305.5|3304.5|3303.5|3302.5|3281
1646755830000|2022-03-08 16:10:30|3304.5|3303|3304.5|3303.5|3304.5|3303.5|3303.5|3302.5|2090
1646755840000|2022-03-08 16:10:40|3305|3304|3305.5|3304.5|3305.5|3304.5|3305|3304|1326
1646755850000|2022-03-08 16:10:50||3305||3304||3305||3304|590
1646755860000|2022-03-08 16:11:00|3306|3304.5|3307|3305.5|3307|3306|3306|3304.5|830
1646755870000|2022-03-08 16:11:10|3306.5|3306|3306|3304.5|3307|3306|3304.5|3304|10176
1646755880000|2022-03-08 16:11:20|3306.5|3305|3307.5|3306|3307.5|3306|3306.5|3305|3768
1646755890000|2022-03-08 16:11:30|3307|3306.5|3308|3307|3308.5|3308|3307|3306.5|4265
1646755900000|2022-03-08 16:11:40|3307.5|3307.5|3307|3306|3307.5|3307.5|3307|3306|1783
1646755910000|2022-03-08 16:11:50|3307.5|3306.5|3307.5|3306.5|3308|3307|3307|3306|3783
1646755920000|2022-03-08 16:12:00|3308|3306|3308.5|3307.5|3308.5|3307.5|3308|3306|2297
1646755930000|2022-03-08 16:12:10|3309|3308|3309|3308|3309.5|3308|3309|3308|1188
1646755940000|2022-03-08 16:12:20|3309.5|3308.5|3310|3309|3310.5|3310|3309.5|3308.5|1822
1646755950000|2022-03-08 16:12:30|3310.5|3308.5|3311|3310|3311|3310|3310|3308.5|3924
1646755960000|2022-03-08 16:12:40|3311.5|3310.5|3313|3312|3313|3312|3311.5|3310.5|4116
1646755970000|2022-03-08 16:12:50|3313.5|3312.5|3313.5|3312.5|3313.5|3312.5|3312|3311|2904
1646755980000|2022-03-08 16:13:00|3313|3312|3313.5|3312|3313.5|3312|3312.5|3311.5|1749
1646755990000|2022-03-08 16:13:10|3313|3312.5|3315|3314|3315|3314|3313|3312.5|3839
1646756000000|2022-03-08 16:13:20|3315.5|3314.5|3314.5|3313.5|3316.5|3315|3314.5|3313.5|4785
1646756010000|2022-03-08 16:13:30|3314|3313|3314.5|3313.5|3314.5|3313.5|3313.5|3313|7105
1646756020000|2022-03-08 16:13:40|3315|3314|3316|3315|3316.5|3315.5|3315|3314|16879
1646756030000|2022-03-08 16:13:50|3316.5|3315.5|3316.5|3315|3316.5|3315.5|3315.5|3314.5|1313
1646756040000|2022-03-08 16:14:00|3317|3315.5|3317|3315.5|3318|3317|3316.5|3315.5|4660
1646756050000|2022-03-08 16:14:10|3316.5|3316|3316|3315|3317.5|3316.5|3315.5|3314.5|7528
1646756060000|2022-03-08 16:14:20|3316.5|3315.5|3316|3315|3317|3316.5|3316|3315|1897
1646756070000|2022-03-08 16:14:30|3316.5|3315.5|3317|3315.5|3317|3315.5|3316.5|3315.5|509
1646756080000|2022-03-08 16:14:40|3317.5|3316|3318|3316.5|3318|3317|3317|3316|4507
1646756090000|2022-03-08 16:14:50|3317.5|3316|3318.5|3317|3318.5|3317.5|3317|3316|2842
1646756100000|2022-03-08 16:15:00|3318|3317.5|3317.5|3316|3319.5|3318.5|3317|3316|6838
1646756110000|2022-03-08 16:15:10|3318|3316.5|3316.5|3315.5|3318|3317|3316|3315.5|2665
1646756120000|2022-03-08 16:15:20|3316|3315|3315.5|3314.5|3316|3315|3314.5|3313.5|2681
1646756130000|2022-03-08 16:15:30|3316|3315|3317|3316|3317.5|3316|3316|3314.5|1997
1646756140000|2022-03-08 16:15:40|3317.5|3316.5|3318|3317|3318|3317|3317.5|3316|229
1646756150000|2022-03-08 16:15:50|3318.5|3317.5|3319.5|3318|3320|3319.5|3318|3317|5303
1646756160000|2022-03-08 16:16:00|3319|3318.5|3318|3316.5|3319.5|3318.5|3317|3316|3488
1646756170000|2022-03-08 16:16:10|3317.5|3317|3320|3319|3320|3319|3317.5|3317|1926
1646756180000|2022-03-08 16:16:20|3320.5||3320.5||3320.5||3320||752
1646756190000|2022-03-08 16:16:30|3321|3319.5|3320.5|3319.5|3321.5|3320.5|3320|3319|4421
1646756200000|2022-03-08 16:16:40|3321|3320|3318|3317|3321|3320|3318|3317|3668
1646756210000|2022-03-08 16:16:50|3318.5|3317.5|3319|3318|3319|3318.5|3318|3317.5|1454
1646756220000|2022-03-08 16:17:00|3318.5|3318.5|3319.5|3318|3319.5|3318.5|3318|3317|4778
1646756230000|2022-03-08 16:17:10|3319|3317.5|3319|3317.5|3319.5|3318.5|3318|3317|4736
1646756240000|2022-03-08 16:17:20|3319.5|3318|3321|3320|3321|3320|3319.5|3318|3326
1646756250000|2022-03-08 16:17:30|3320.5|3319.5|3320.5|3319.5|3320.5|3320|3319|3318.5|3821
1646756260000|2022-03-08 16:17:40|3321|3319|3321|3319.5|3321|3319.5|3319.5|3318|2914
1646756270000|2022-03-08 16:17:50|3320.5|3320|3320.5|3319.5|3322.5|3321.5|3320.5|3319.5|3625
1646756280000|2022-03-08 16:18:00|3321|3320|3321|3320.5|3322.5|3321.5|3321|3320|2227
1646756290000|2022-03-08 16:18:10|3320.5|3320|3318|3317.5|3321.5|3320|3318|3317.5|6459
1646756300000|2022-03-08 16:18:20|3318.5|3318|3318.5|3318|3318.5|3318|3318.5|3317.5|842
1646756310000|2022-03-08 16:18:30|3318|3317.5|3319|3317.5|3319|3318|3318|3317|3390
1646756320000|2022-03-08 16:18:40||3318||3318||3318||3318|299
1646756330000|2022-03-08 16:18:50|3318.5|3317.5|3317.5|3317|3318.5|3318|3317.5|3317|1544
1646756340000|2022-03-08 16:19:00|3317|3316.5|3317.5|3316.5|3317.5|3317|3317|3316|1423
1646756350000|2022-03-08 16:19:10|3318|3317|3319|3318|3319|3318|3318|3316.5|1386
1646756360000|2022-03-08 16:19:20|3318.5|3318.5|3318|3317|3318.5|3318.5|3317.5|3316.5|6526
1646756370000|2022-03-08 16:19:30|3317.5|3316.5|3317|3316|3317.5|3316.5|3316|3315|5521
1646756380000|2022-03-08 16:19:40|3316|3315.5|3315|3314.5|3317|3316|3314.5|3313.5|3408
1646756390000|2022-03-08 16:19:50|3314.5|3314|3316.5|3315.5|3316.5|3315.5|3314.5|3313.5|1913
1646756400000|2022-03-08 16:20:00|3317|3316|3317.5|3316.5|3318|3317.5|3316.5|3315.5|3890
1646756410000|2022-03-08 16:20:10|3317|3316|3316.5|3315.5|3317|3316|3316|3315.5|1935
1646756430000|2022-03-08 16:20:30|3317|3316|3315.5|3314.5|3317|3316|3315.5|3314.5|3206
1646756440000|2022-03-08 16:20:40|3316|3315|3315.5|3314.5|3317|3316|3315.5|3314.5|1777
1646756450000|2022-03-08 16:20:50|3316|3315|3317|3316|3317.5|3316.5|3315.5|3315|1117
1646756460000|2022-03-08 16:21:00|3317.5|3316.5|3316|3315|3318|3317|3315.5|3315|3466
1646756470000|2022-03-08 16:21:10|3316.5|3315.5|3318|3317|3318|3317|3316|3315.5|1280
1646756480000|2022-03-08 16:21:20|3318.5|3317.5|3317|3316|3319|3318|3317|3316|2128
1646756490000|2022-03-08 16:21:30|3317.5|3316.5|3318|3317|3318|3317|3317|3316.5|142
1646756500000|2022-03-08 16:21:40|3318.5|3317.5|3317.5|3316|3318.5|3318|3316.5|3316|6011
1646756510000|2022-03-08 16:21:50|3318|3316.5|3315.5|3314.5|3318|3317|3315.5|3314.5|3649
1646756520000|2022-03-08 16:22:00|3316|3315|3316|3315|3316.5|3316|3314.5|3313.5|5487
1646756530000|2022-03-08 16:22:10|3315.5|3315.5|3317.5|3316.5|3317.5|3316.5|3315.5|3315|1054
1646756540000|2022-03-08 16:22:20|3318.5|3317|3318|3317|3319|3318|3317.5|3317|2442
1646756550000|2022-03-08 16:22:30|3318.5|3316.5|3317.5|3316|3318.5|3317|3317|3316|4099
1646756560000|2022-03-08 16:22:40|3318|3316.5|3318|3317|3318|3317|3317.5|3316.5|1233
1646756570000|2022-03-08 16:22:50|3317.5|3316.5|3318|3316.5|3318|3317|3317|3316.5|3635
1646756580000|2022-03-08 16:23:00|3317.5|3317|3318|3317.5|3318|3317.5|3317.5|3316.5|442
1646756590000|2022-03-08 16:23:10|3318.5|3317|3319|3318|3319|3318.5|3317.5|3316.5|1288
1646756600000|2022-03-08 16:23:20|3318.5|3317.5|3318|3317|3318.5|3317.5|3317.5|3317|1108
1646756610000|2022-03-08 16:23:30|3318.5|3317.5|3317.5|3316.5|3318.5|3317.5|3316.5|3315.5|4336
1646756620000|2022-03-08 16:23:40|3318|3317|3317.5|3316.5|3318|3317|3317|3316|503
1646756630000|2022-03-08 16:23:50|3318|3317|3318.5|3317.5|3318.5|3317.5|3318|3317|349
1646756640000|2022-03-08 16:24:00|3319|3318|3319.5|3318.5|3319.5|3319|3319|3317.5|2535
1646756650000|2022-03-08 16:24:10|3319|3319|3319|3318|3319.5|3319|3317.5|3316.5|4997
1646756660000|2022-03-08 16:24:20|3319.5|3318.5|3321.5|3320.5|3321.5|3320.5|3319.5|3318.5|1180
1646756670000|2022-03-08 16:24:30|3322|3321|3322|3321|3323|3322.5|3321.5|3321|1653
1646756680000|2022-03-08 16:24:40|3322.5|3321.5|3323|3321.5|3323|3322|3322.5|3321.5|2078
1646756690000|2022-03-08 16:24:50|3322.5|3321|3322|3321.5|3322.5|3321.5|3321.5|3320.5|6008
1646756700000|2022-03-08 16:25:00|3321.5|3321|3323|3322.5|3323|3322.5|3321.5|3320.5|4242
1646756710000|2022-03-08 16:25:10|3323.5|3322|3321.5|3320.5|3323.5|3323|3321.5|3320|5384
1646756720000|2022-03-08 16:25:20|3321|3320|3321.5|3320.5|3321.5|3321|3321|3320|1272
1646756730000|2022-03-08 16:25:30|3322|3321|3322.5|3321.5|3322.5|3321.5|3322|3321|944
1646756740000|2022-03-08 16:25:40|3323|3322|3324|3323|3324|3323.5|3323|3322|1626
1646756750000|2022-03-08 16:25:50|3324.5|3323.5|3325|3324|3325|3324|3323.5|3323|1328
1646756760000|2022-03-08 16:26:00|3324.5|3323.5|3324|3323|3324.5|3323.5|3323.5|3323|2732
1646756770000|2022-03-08 16:26:10|3324.5|3323.5|3324.5|3323.5|3324.5|3323.5|3324|3323.5|1487
1646756780000|2022-03-08 16:26:20|3324|3323|3323.5|3323|3324.5|3323.5|3323|3322|2079
1646756790000|2022-03-08 16:26:30|3324|3323.5|3325.5|3324.5|3325.5|3324.5|3323.5|3323|2028
1646756800000|2022-03-08 16:26:40|3326.5|3325|3325|3324|3326.5|3325.5|3325|3324|1249
1646756810000|2022-03-08 16:26:50|3325.5|3324.5|3325.5|3325|3326|3325|3325.5|3324.5|2031
1646756820000|2022-03-08 16:27:00|3326|3325.5|3328|3327|3328.5|3327.5|3325.5|3325|3541
1646756830000|2022-03-08 16:27:10|3328.5|3327.5|3328|3327|3329|3328.5|3328|3327|1066
1646756840000|2022-03-08 16:27:20|3328.5|3327.5|3330.5|3329.5|3330.5|3329.5|3328.5|3327.5|4150
1646756850000|2022-03-08 16:27:30|3331|3330|3331|3330|3332|3330.5|3331|3330|4403
1646756860000|2022-03-08 16:27:40|3331.5|3330.5|3331.5|3331|3332.5|3331.5|3331|3330|3127
1646756870000|2022-03-08 16:27:50|3332|3331.5|3333.5|3332.5|3333.5|3332.5|3332|3331|1880
1646756880000|2022-03-08 16:28:00|3333|3332|3335|3334|3335|3334|3333|3331.5|4501
1646756890000|2022-03-08 16:28:10|3334.5|3333.5|3333.5|3332.5|3335|3334|3332.5|3331.5|5824
1646756900000|2022-03-08 16:28:20|3334|3333|3335|3334.5|3335|3334.5|3333.5|3332.5|3171
1646756910000|2022-03-08 16:28:30|3335.5|3334|3336|3335|3336|3335.5|3335.5|3333.5|4403
1646756920000|2022-03-08 16:28:40|3335.5|3334.5|3335|3334.5|3336|3334.5|3335|3334.5|575
1646756930000|2022-03-08 16:28:50|3335.5|3334|3337|3336.5|3337|3336.5|3335.5|3334|2640
1646756940000|2022-03-08 16:29:00|3336.5|3335.5|3334|3333|3336.5|3335.5|3334|3332.5|5960
1646756950000|2022-03-08 16:29:10|3333.5|3332.5|3331|3330.5|3333.5|3332.5|3331|3329.5|49857
1646756960000|2022-03-08 16:29:20|3330.5|3330|3333|3331.5|3334|3332.5|3330.5|3329|5689
1646756970000|2022-03-08 16:29:30|3332.5|3332|3330.5|3329.5|3333.5|3332.5|3330|3328.5|3147
1646756980000|2022-03-08 16:29:40|3330|3329|3331.5|3330|3332.5|3331|3330|3328.5|294
1646756990000|2022-03-08 16:29:50|3332|3330.5|3332|3330.5|3332.5|3332|3330.5|3328.5|1170
1646812800000|2022-03-09 08:00:00|3379|3355.5|3359.5|3358.5|3379|3363.5|3359.5|3355.5|2105
1646812810000|2022-03-09 08:00:10|3359|3357|3362|3359|3365|3361|3358|3355|20094
1646812820000|2022-03-09 08:00:20|3362.5|3359.5|3370|3365|3372|3370.5|3362.5|3359.5|11563
1646812830000|2022-03-09 08:00:30|3369.5|3364.5|3360|3358|3369.5|3364.5|3359.5|3356.5|6511
1646812840000|2022-03-09 08:00:40|3359|3358.5|3354.5|3352.5|3359|3358.5|3354.5|3351|2730
1646812850000|2022-03-09 08:00:50|3353.5|3353|3352|3349|3353.5|3353|3350.5|3347.5|1447
1646812860000|2022-03-09 08:01:00|3351.5|3348.5|3351.5|3349|3356.5|3353.5|3351.5|3348.5|3644
1646812870000|2022-03-09 08:01:10|3352.5|3349.5|3352.5|3350|3352.5|3350.5|3347.5|3345.5|7832
1646812880000|2022-03-09 08:01:20|3353.5|3350.5|3352|3350.5|3354.5|3352|3348.5|3347|3019
1646812890000|2022-03-09 08:01:30|3351.5|3350|3348.5|3345.5|3351.5|3350|3346.5|3345|2538
1646812900000|2022-03-09 08:01:40|3348|3346|3347|3345|3348|3346|3347|3345|0
1646812910000|2022-03-09 08:01:50|3346.5|3344|3343|3340|3346.5|3344|3343|3339.5|1049
1646812920000|2022-03-09 08:02:00|3342.5|3339.5|3339|3337.5|3342.5|3339.5|3337|3336.5|2707
1646812930000|2022-03-09 08:02:10|3341.5|3336.5|3341.5|3339|3341.5|3339|3341.5|3336.5|444
1646812940000|2022-03-09 08:02:20|3342.5|3339.5|3343.5|3340.5|3345.5|3342|3341.5|3339.5|1196
1646812950000|2022-03-09 08:02:30|3344|3341.5|3344.5|3342|3344.5|3342|3343.5|3341.5|139
1646812960000|2022-03-09 08:02:40|3347|3342.5|3349.5|3346.5|3349.5|3346.5|3347|3342.5|27
1646812970000|2022-03-09 08:02:50|3351|3347.5|3351|3349.5|3352.5|3349.5|3351|3347.5|1557
1646812980000|2022-03-09 08:03:00|3353|3350|3356|3353|3356|3353|3353|3349.5|1195
1646812990000|2022-03-09 08:03:10|3355.5|3353.5|3349.5|3346.5|3355.5|3354.5|3347.5|3345|6357
1646813000000|2022-03-09 08:03:20|3349||3349||3349||3349||0
1646813010000|2022-03-09 08:03:30|3348.5|3346|3342.5|3340.5|3348.5|3346|3342.5|3339|3795
1646813020000|2022-03-09 08:03:40|||||||||100
1646813030000|2022-03-09 08:03:50|3343.5|3341|3342.5|3341|3344.5|3342|3342.5|3341|1301
1646813040000|2022-03-09 08:04:00|3343|3341.5|3343|3341|3344.5|3342.5|3342.5|3340|3643
1646813050000|2022-03-09 08:04:10|3343.5|3341.5|3341|3339|3343.5|3342|3340.5|3338|2147
1646813060000|2022-03-09 08:04:20|3340.5|3338.5|3337|3335.5|3340.5|3338.5|3337|3335|4330
1646813070000|2022-03-09 08:04:30|3337.5|3336.5|3338|3335.5|3338|3336.5|3337.5|3335.5|1356
1646813080000|2022-03-09 08:04:40|3337|3334.5|3342|3339.5|3344|3341.5|3337|3334|2385
1646813090000|2022-03-09 08:04:50|3341|3339|3343.5|3341.5|3345.5|3341.5|3340.5|3339|1390
1646813100000|2022-03-09 08:05:00|3344|3342|3346|3344|3346|3344|3344|3342|267
1646813110000|2022-03-09 08:05:10|3345|3342.5|3351|3349|3351|3349|3344|3341.5|5071
1646813120000|2022-03-09 08:05:20|3352.5|3349.5|3355|3353|3355.5|3353|3352.5|3349.5|1185
1646813130000|2022-03-09 08:05:30|3356|3353.5|3359.5|3357|3359.5|3357.5|3356|3353.5|974
1646813140000|2022-03-09 08:05:40|3360|3358|3362.5|3361|3364.5|3362.5|3360|3358|1588
1646813150000|2022-03-09 08:05:50|3362|3360|3357.5|3356|3362|3360|3357.5|3355|3124
1646813160000|2022-03-09 08:06:00|3357|3355|3355|3353|3357|3355|3355|3352.5|876
1646813170000|2022-03-09 08:06:10|3354.5|3354|3356.5|3355|3357|3356.5|3354|3352.5|5948
1646813180000|2022-03-09 08:06:20|3357|3356|3360|3357|3360|3357|3357|3356|748
1646813190000|2022-03-09 08:06:30|3360.5|3357.5|3367.5|3365|3368|3365|3360.5|3357.5|839
1646813200000|2022-03-09 08:06:40|3369|3365.5|3364.5|3362|3369.5|3367|3362.5|3360|2681
1646813210000|2022-03-09 08:06:50|3363.5|3362.5|3367.5|3365.5|3368|3366.5|3363.5|3361.5|1357
1646813220000|2022-03-09 08:07:00|3366.5|3363.5|3367.5|3366|3368|3366.5|3366.5|3363.5|3171
1646813230000|2022-03-09 08:07:10|3368|3366.5|3368|3366|3371.5|3369.5|3366.5|3365.5|7457
1646813240000|2022-03-09 08:07:20|3367.5|3366.5|3369|3367.5|3369.5|3368|3367.5|3366.5|4821
1646813250000|2022-03-09 08:07:30|3369.5|3368|3375|3373|3375|3373|3368|3367|4080
1646813260000|2022-03-09 08:07:40|3375.5|3373.5|3373|3371|3375.5|3374|3373|3371|1887
1646813270000|2022-03-09 08:07:50|3373.5|3371.5|3374.5|3372.5|3374.5|3372.5|3373.5|3371.5|662
1646813280000|2022-03-09 08:08:00|3374|3373|3370.5|3369|3374.5|3373.5|3368.5|3368|3811
1646813290000|2022-03-09 08:08:10|3370|3368|3368|3367|3370.5|3369.5|3367.5|3366.5|3066
1646813300000|2022-03-09 08:08:20|3367|3365.5|3367.5|3365.5|3368|3366|3367|3365.5|1179
1646813310000|2022-03-09 08:08:30|3368|3366.5|3370|3368.5|3370|3368.5|3368|3365.5|902
1646813320000|2022-03-09 08:08:40|3371|3369.5|3370.5|3368.5|3371|3370|3370.5|3368.5|440
1646813330000|2022-03-09 08:08:50|3371|3369|3371|3369.5|3371|3369.5|3371|3369|111
1646813340000|2022-03-09 08:09:00|3370.5|3370.5|3372|3370.5|3372|3370.5|3370.5|3369.5|2003
1646813350000|2022-03-09 08:09:10|3371.5|3371.5|3372.5|3371.5|3374|3372|3371|3369|6927
1646813360000|2022-03-09 08:09:20|3373|3372|3371|3369.5|3373|3372|3371|3369.5|3000
1646813370000|2022-03-09 08:09:30|3370.5|3369|3370|3369|3371.5|3370.5|3370|3369|2652
1646813380000|2022-03-09 08:09:40|3369.5|3368.5|3370|3368.5|3370.5|3369.5|3368.5|3366.5|4455
1646813390000|2022-03-09 08:09:50|3369.5|3369|3370.5|3369.5|3370.5|3369.5|3369.5|3368.5|2117
1646813400000|2022-03-09 08:10:00|3371.5|3370|3371|3369.5|3371.5|3370.5|3370.5|3369.5|2029
1646813410000|2022-03-09 08:10:10|3371.5|3370.5|3372|3371.5|3372|3371.5|3371|3369.5|3419
1646813420000|2022-03-09 08:10:20|3371.5|3370.5|3367.5|3365.5|3372.5|3371.5|3366|3365|9251
1646813430000|2022-03-09 08:10:30|3367|3366.5|3363.5|3361.5|3367|3367|3363.5|3361.5|2774
1646813440000|2022-03-09 08:10:40|3363|3361|3363.5|3361.5|3364|3363|3363|3360|2223
1646813450000|2022-03-09 08:10:50|3362.5|3361|3355|3353.5|3363|3361.5|3355|3353.5|12216
1646813460000|2022-03-09 08:11:00|3354.5|3354|3357.5|3357|3357.5|3357|3354.5|3353.5|5379
1646813470000|2022-03-09 08:11:10|3358.5|3356.5|3358.5|3357|3360.5|3358|3358|3356|3954
1646813480000|2022-03-09 08:11:20|3359|3357.5|3356.5|3355|3360.5|3360|3356|3355|8559
1646813490000|2022-03-09 08:11:30|3357|3355.5|3359|3358|3360.5|3359.5|3357|3355.5|8634
1646813500000|2022-03-09 08:11:40|3359.5|3357.5|3358.5|3357.5|3359.5|3357.5|3356.5|3355.5|3404
1646813510000|2022-03-09 08:11:50|3359.5|3358|3362|3361|3362.5|3361|3359.5|3358|2141
1646813520000|2022-03-09 08:12:00|3363.5|3361.5|3363|3362|3363.5|3362|3363|3361.5|833
1646813530000|2022-03-09 08:12:10|3362.5|3361.5|3357|3355|3365.5|3365|3356.5|3355|8926
1646813540000|2022-03-09 08:12:20|3356.5|3356|3365.5|3364.5|3366|3364.5|3356.5|3354.5|7137
1646813550000|2022-03-09 08:12:30|3366|3365|3368|3366|3369.5|3367.5|3366|3364.5|3506
1646813560000|2022-03-09 08:12:40|3368.5|3367|3369|3367|3369|3368|3368.5|3367|183
1646813570000|2022-03-09 08:12:50|3368|3366.5|3369.5|3368|3370|3369|3368|3366|440
1646813580000|2022-03-09 08:13:00|3369|3367.5|3377.5|3375.5|3377.5|3377|3368|3366|7445
1646813590000|2022-03-09 08:13:10|3378.5|3376|3381|3379|3382.5|3380|3377.5|3376|3584
1646813600000|2022-03-09 08:13:20|3380.5|3380|3381.5|3380|3382|3381|3380|3379|3105
1646813610000|2022-03-09 08:13:30|3381|3379.5|3379.5|3378.5|3381|3380|3379.5|3378|6738
1646813620000|2022-03-09 08:13:40|3379|3378|3380|3378|3380|3378.5|3379|3378|2035
1646813630000|2022-03-09 08:13:50|3379.5|3378.5|3378.5|3377.5|3379.5|3378.5|3378|3377|2433
1646813640000|2022-03-09 08:14:00|3378|3377|3379|3377.5|3380|3379|3377.5|3377|2058
1646813650000|2022-03-09 08:14:10|3378.5|3377|3374|3372.5|3379|3377|3373|3371.5|7099
1646813660000|2022-03-09 08:14:20|3374.5|3373|3372|3370.5|3375|3374|3372|3370|5711
1646813670000|2022-03-09 08:14:30|3372.5|3370|3375|3373.5|3375|3374|3372.5|3370|15538
1646813680000|2022-03-09 08:14:40|3375.5|3374|3378.5|3377|3378.5|3377|3374.5|3374|3011
1646813690000|2022-03-09 08:14:50|3378|3377.5|3384|3382|3384|3383|3378|3377.5|7955
1646813700000|2022-03-09 08:15:00|3383.5|3382.5|3379|3377.5|3383.5|3382.5|3378.5|3377|5582
1646813710000|2022-03-09 08:15:10|3379.5|3378|3375.5|3374|3381.5|3380|3375.5|3374|9508
1646813720000|2022-03-09 08:15:20|3375|3374.5|3376.5|3374.5|3378|3376.5|3375|3374.5|3628
1646813730000|2022-03-09 08:15:30|3376|3374|3375|3373.5|3377.5|3376|3373.5|3371.5|14892
1646813750000|2022-03-09 08:15:50|3374.5|3373|3373|3372|3374.5|3373|3371.5|3370|6153
1646813760000|2022-03-09 08:16:00|3373.5|3372.5|3380|3378.5|3380.5|3378.5|3373.5|3372.5|5384
1646813770000|2022-03-09 08:16:10|3379.5|3379|3382.5|3381.5|3383.5|3381.5|3379.5|3379|1751
1646813780000|2022-03-09 08:16:20|3382|3381|3378|3377|3382.5|3382|3378|3377|2948
1646813790000|2022-03-09 08:16:30|3378.5|3376.5|3369|3367.5|3378.5|3376.5|3369|3367.5|13954
1646813800000|2022-03-09 08:16:40|3369.5|3368|3368.5|3367.5|3375.5|3375|3368|3367|23999
1646813810000|2022-03-09 08:16:50|3368|3367|3370.5|3369.5|3370.5|3369.5|3366.5|3365.5|6560
1646813820000|2022-03-09 08:17:00|3371|3370|3370|3368.5|3372|3371|3370|3368.5|1837
1646813830000|2022-03-09 08:17:10|3370.5|3369.5|3368|3367|3370.5|3369.5|3368|3367|423
1646813840000|2022-03-09 08:17:20|3368.5|3366|3367.5|3365.5|3370.5|3368|3367.5|3365.5|5177
1646813850000|2022-03-09 08:17:30|3367|3366.5|3368.5|3368|3368.5|3368|3367|3366.5|2235
1646813860000|2022-03-09 08:17:40|3369|3367.5|3367|3366|3369|3368|3365.5|3364.5|2847
1646813870000|2022-03-09 08:17:50|3367.5|3365.5|3367.5|3366.5|3368|3367|3366|3365|2120
1646813880000|2022-03-09 08:18:00|3368|3367|3367|3365|3369|3368|3366.5|3365|2122
1646813890000|2022-03-09 08:18:10|3367.5|3366|3371.5|3370.5|3372.5|3371|3367.5|3366|4577
1646813900000|2022-03-09 08:18:20|3372|3371|3373|3371|3374|3373.5|3372|3371|1904
1646813910000|2022-03-09 08:18:30|3372.5|3371.5|3373.5|3372|3373.5|3372|3372.5|3371.5|375
1646813920000|2022-03-09 08:18:40|3374.5|3372.5|3377|3375|3377.5|3376|3374|3372.5|3539
1646813930000|2022-03-09 08:18:50|3377.5|3376|3378|3376.5|3378|3376.5|3377|3376|688
1646813940000|2022-03-09 08:19:00|3379|3377.5|3380|3379|3380|3379.5|3379|3377.5|74
1646813950000|2022-03-09 08:19:10|3379.5|3379.5|3378|3376.5|3379.5|3379.5|3378|3376.5|1145
1646813960000|2022-03-09 08:19:20|3379|3377.5|3377.5|3376.5|3380|3378.5|3376|3374|1754
1646813970000|2022-03-09 08:19:30|3378|3376|3378.5|3376.5|3380|3378|3376|3375.5|3310
1646813980000|2022-03-09 08:19:40|3379|3377|3377|3375.5|3380|3378.5|3377|3375.5|3059
1646813990000|2022-03-09 08:19:50|3377.5|3376|3377.5|3376.5|3377.5|3376.5|3376|3374.5|618
1646814000000|2022-03-09 08:20:00|3377|3376|3377.5|3376|3379|3376.5|3376|3374.5|436
1646814010000|2022-03-09 08:20:10|3378|3376.5|3378|3377.5|3378|3377.5|3378|3376.5|2
1646814020000|2022-03-09 08:20:20|3380|3378|3380|3379|3381|3379.5|3378|3376.5|5140
1646814030000|2022-03-09 08:20:30|3379.5|3378|3382|3380.5|3382|3380.5|3379.5|3378|2349
1646814040000|2022-03-09 08:20:40|3381.5|3380|3380|3379|3382.5|3381|3379.5|3377.5|1621
1646814050000|2022-03-09 08:20:50|3381|3379.5|3383|3381|3383|3381|3380.5|3378.5|467
1646814060000|2022-03-09 08:21:00|3383.5|3382|3381.5|3380|3383.5|3382|3381.5|3380|583
1646814070000|2022-03-09 08:21:10|3381|3379|3381|3379.5|3382.5|3381|3380|3378|2634
1646814080000|2022-03-09 08:21:20|3380.5|3380|3381.5|3379.5|3382|3381|3380.5|3379|1758
1646814090000|2022-03-09 08:21:30|3381|3380|3381.5|3379.5|3382|3381|3380.5|3379.5|6712
1646814100000|2022-03-09 08:21:40|3380.5|3380|3381.5|3380|3381.5|3380|3380.5|3380|600
1646814110000|2022-03-09 08:21:50|3381|3379.5|3377|3376|3381|3379.5|3377|3375.5|1590
1646814120000|2022-03-09 08:22:00|3377.5|3376.5|3378|3377|3379|3377.5|3377.5|3376.5|840
1646814130000|2022-03-09 08:22:10|3377.5|3376.5|3380|3378.5|3384|3381.5|3376|3375.5|7058
1646814140000|2022-03-09 08:22:20|3380.5|3379.5|3382.5|3380.5|3382.5|3381|3380.5|3379.5|85
1646814150000|2022-03-09 08:22:30|3381.5|3380|3387.5|3386|3388|3386|3380.5|3379.5|5557
1646814160000|2022-03-09 08:22:40|3387|3385.5|3389.5|3387.5|3392|3389.5|3386.5|3384.5|2778
1646814170000|2022-03-09 08:22:50|3389|3386.5|3389.5|3389|3391|3389.5|3388|3386.5|1227
1646814180000|2022-03-09 08:23:00|3389|3388.5|3382.5|3381.5|3389|3388.5|3382.5|3381.5|1099
1646814190000|2022-03-09 08:23:10|3383|3382.5|3384|3382.5|3385|3383.5|3383|3382.5|154
1646814200000|2022-03-09 08:23:20|3384.5|3383|3387|3386|3388.5|3386.5|3384.5|3383|2541
1646814210000|2022-03-09 08:23:30|3386.5|3385.5|3386.5|3386|3386.5|3386|3386.5|3385.5|732
1646814220000|2022-03-09 08:23:40|3386|3385.5|3384|3382.5|3386.5|3385.5|3384|3382.5|570
1646814230000|2022-03-09 08:23:50|3383|3382|3381.5|3380.5|3383|3382|3380|3378|5387
1646814240000|2022-03-09 08:24:00|3382|3381.5|3383|3381.5|3384|3382.5|3382|3381.5|1049
1646814250000|2022-03-09 08:24:10|3383.5|3382|3383.5|3382|3386|3384.5|3383|3382|2977
1646814260000|2022-03-09 08:24:20|3383|3382.5|3382.5|3382|3383|3382.5|3381.5|3379|2418
1646814270000|2022-03-09 08:24:30||3381.5||3382||3382||3381|0
1646814280000|2022-03-09 08:24:40|3384.5|3383|3381|3379.5|3386|3384.5|3380|3379.5|4928
1646814290000|2022-03-09 08:24:50|3380.5|3380|3383.5|3382|3384.5|3382.5|3380.5|3379.5|8441
1646814300000|2022-03-09 08:25:00|3382.5|3381.5|3383|3381.5|3383.5|3382|3381.5|3380|5024
1646814310000|2022-03-09 08:25:10|3382.5|3381|3380.5|3379|3382.5|3381|3377.5|3376.5|7724
1646814320000|2022-03-09 08:25:20|3381|3380|3382.5|3381|3382.5|3381.5|3381|3379|1597
1646814330000|2022-03-09 08:25:30|3383|3381.5|3384.5|3383.5|3387|3385|3383|3381|4960
1646814340000|2022-03-09 08:25:40|3385|3384|3385|3384|3385|3384|3385|3384|5
1646814350000|2022-03-09 08:25:50|3385.5|3384.5|3386|3385|3387.5|3385|3384.5|3382.5|2164
1646814360000|2022-03-09 08:26:00|3386.5|3385.5|3385.5|3384.5|3386.5|3386|3383|3381|3009
1646814370000|2022-03-09 08:26:10|3385|3384|3386|3385|3386|3385|3384.5|3382.5|2876
1646814380000|2022-03-09 08:26:20|3386.5|3385.5|3386|3384.5|3387.5|3387|3385.5|3384.5|2012
1646814390000|2022-03-09 08:26:30|3386.5|3385|3387.5|3386|3387.5|3386.5|3386|3385|1519
1646814400000|2022-03-09 08:26:40|3388|3386.5|3388|3386|3390.5|3388|3387|3386|2194
1646814410000|2022-03-09 08:26:50|3387|3386.5|3388|3386.5|3388|3387.5|3387|3386.5|4243
1646814420000|2022-03-09 08:27:00|3388.5|3387|3390|3389|3390|3389|3388.5|3387|1569
1646814430000|2022-03-09 08:27:10|3390.5|3389.5|3392.5|3390|3393.5|3391|3390.5|3389.5|1218
1646814440000|2022-03-09 08:27:20|3392|3389.5|3391.5|3390|3392|3390|3390.5|3389|859
1646814450000|2022-03-09 08:27:30|3392.5||3391.5||3392.5||3391.5||240
1646814460000|2022-03-09 08:27:40|3391||3391.5||3391.5||3391||357
1646814470000|2022-03-09 08:27:50|3392|3390.5|3392|3391.5|3392|3391.5|3391.5|3390.5|276
1646814480000|2022-03-09 08:28:00|3393|3392|3397|3396|3397.5|3396|3392.5|3391.5|1710
1646814490000|2022-03-09 08:28:10|3396.5|3395.5|3397.5|3396.5|3397.5|3396.5|3395|3393.5|3818
1646814500000|2022-03-09 08:28:20|3397|3395.5|3397.5|3395.5|3397.5|3396.5|3397|3395.5|202
1646814510000|2022-03-09 08:28:30|3397|3396.5|3395|3393.5|3397.5|3396.5|3395|3393.5|1308
1646814520000|2022-03-09 08:28:40|3394.5|3393|3390.5|3388.5|3394.5|3393|3390.5|3388.5|509
1646814530000|2022-03-09 08:28:50|3390|3389|3391|3389.5|3391.5|3390.5|3389.5|3389|1469
1646814540000|2022-03-09 08:29:00|3390.5|3388|3389.5|3389|3390.5|3389|3389|3387.5|2954
1646814550000|2022-03-09 08:29:10|3390|3388.5|3391|3390|3391|3390|3389|3387.5|1858
1646814560000|2022-03-09 08:29:20|3390.5|3389|3391|3389.5|3391|3390.5|3390.5|3389|309
1646814570000|2022-03-09 08:29:30|3391.5|3390|3395|3394.5|3395|3394.5|3391.5|3390|3039
1646814580000|2022-03-09 08:29:40|3396|3394|3397|3395.5|3397|3396.5|3394.5|3393|2910
1646814590000|2022-03-09 08:29:50|3396.5|3396.5|3396.5|3395.5|3397|3396.5|3396.5|3394.5|1176
1646814600000|2022-03-09 08:30:00|3396|3396|3395.5|3394.5|3397|3396.5|3395.5|3394.5|1779
1646814610000|2022-03-09 08:30:10|3396|3395|3397|3395.5|3398|3397.5|3396|3394.5|580
1646814620000|2022-03-09 08:30:20|3396.5|3395|3395.5|3394.5|3396.5|3395.5|3395.5|3394.5|393
1646814630000|2022-03-09 08:30:30|3395|3394|3387|3385|3395.5|3394|3386|3385|5436
1646814640000|2022-03-09 08:30:40|3387.5|3386|3390|3388.5|3391|3390|3387|3386|6416
1646814650000|2022-03-09 08:30:50|3389.5|3389|3392.5|3392|3393|3392|3389.5|3388.5|6582
1646814660000|2022-03-09 08:31:00|3393.5|3392.5|3393.5|3392.5|3393.5|3392.5|3392.5|3391|2953
1646814670000|2022-03-09 08:31:10|3393|3392|3388.5|3387|3393|3392|3388.5|3387|3524
1646814680000|2022-03-09 08:31:20|3388|3386.5|3388.5|3387|3388.5|3387|3387|3385.5|1931
1646814690000|2022-03-09 08:31:30|3389|3387.5|3387|3386|3390|3388.5|3386.5|3385|2161
1646814700000|2022-03-09 08:31:40|3386.5|3385|3388|3387.5|3388|3387.5|3385.5|3385|1754
1646814710000|2022-03-09 08:31:50|3387.5|3387|3386|3385|3387.5|3387|3386|3385|2158
1646814720000|2022-03-09 08:32:00|3386.5||3386.5||3386.5||3386.5||1761
1646814730000|2022-03-09 08:32:10|3387|3385.5|3387.5|3386.5|3389|3387|3386|3385|5061
1646814740000|2022-03-09 08:32:20|3388|3387|3388.5|3388|3388.5|3388|3387|3385.5|320
1646814750000|2022-03-09 08:32:30|3389|3388.5|3391|3390|3391|3390|3389|3388.5|375
1646814760000|2022-03-09 08:32:40|3391.5|3390.5|3394|3392.5|3394|3393|3391|3390|1598
1646814770000|2022-03-09 08:32:50|3395|3393|3397.5|3395.5|3398|3396.5|3395|3393|912
1646814780000|2022-03-09 08:33:00|3397|3395|3394|3392.5|3397.5|3395|3393.5|3392.5|4222
1646814790000|2022-03-09 08:33:10|3393.5|3392|3392|3391|3394|3392.5|3391|3389.5|1926
1646814800000|2022-03-09 08:33:20|3392.5|3390.5|3393|3391|3394|3393|3392|3390.5|500
1646814810000|2022-03-09 08:33:30|3392.5|3391.5|3391|3390|3393.5|3392.5|3391|3390|414
1646814820000|2022-03-09 08:33:40|3390.5|3389.5|3389.5|3388.5|3390.5|3389.5|3386.5|3386|10371
1646814830000|2022-03-09 08:33:50|3389|3388|3389|3388|3389|3388|3389|3388|1810
1646814840000|2022-03-09 08:34:00|3388|3387.5|3385.5|3384|3388|3387.5|3385|3383.5|4299
1646814850000|2022-03-09 08:34:10|3385|3383.5|3385|3384|3385|3384.5|3384|3383.5|650
1646814860000|2022-03-09 08:34:20|3384.5|3383.5|3383|3381.5|3385|3383.5|3382.5|3381.5|1355
1646814870000|2022-03-09 08:34:30|3383.5|3382|3383.5|3382.5|3383.5|3382.5|3383.5|3381.5|923
1646814880000|2022-03-09 08:34:40|3384|3383|3383.5|3382.5|3385|3383.5|3383|3381.5|1166
1646814890000|2022-03-09 08:34:50|3384|3382|3384|3383|3385.5|3383.5|3384|3382|316
1646814900000|2022-03-09 08:35:00|3383.5|3382.5|3382.5|3381|3384|3382.5|3382|3381|218
1646814910000|2022-03-09 08:35:10|3382|3380.5|3380.5|3380|3382|3380.5|3380|3378.5|1442
1646814920000|2022-03-09 08:35:20|3381|3379.5|3380.5|3379|3382|3380.5|3380.5|3379|1616
1646814930000|2022-03-09 08:35:30|3381.5|3379.5|3378.5|3377|3381.5|3380|3378.5|3377|819
1646814940000|2022-03-09 08:35:40|3379|3377.5|3379.5|3378.5|3379.5|3378.5|3378|3377.5|3255
1646814950000|2022-03-09 08:35:50|3380|3379|3380.5|3379.5|3380.5|3379.5|3379.5|3378.5|7518
1646814960000|2022-03-09 08:36:00|3381.5|3380|3382|3381.5|3383|3381.5|3381.5|3380|423
1646814970000|2022-03-09 08:36:10|3383|3382|3383.5|3381.5|3384.5|3383|3382.5|3381.5|2607
1646814980000|2022-03-09 08:36:20|3384|3382.5|3383.5|3382.5|3384|3382.5|3383|3382.5|150
1646814990000|2022-03-09 08:36:30|3383|3382|3383|3381.5|3383.5|3382|3383|3381.5|0
1646815000000|2022-03-09 08:36:40|3383.5|3382|3384.5|3382.5|3385|3384.5|3383.5|3382|3485
1646815010000|2022-03-09 08:36:50|3385|3383|3385|3383.5|3385|3384.5|3384.5|3383|322
1646815020000|2022-03-09 08:37:00|3385.5|3384|3385|3384.5|3385.5|3384.5|3385|3384|522
1646815030000|2022-03-09 08:37:10|3384.5|3383.5|3385|3383.5|3385|3384.5|3384.5|3383.5|1142
1646815040000|2022-03-09 08:37:20|3385.5|3384|3390|3389|3390.5|3390|3385.5|3384|2848
1646815050000|2022-03-09 08:37:30|3390.5|3389.5|3390|3389.5|3390.5|3389.5|3390|3389.5|164
1646815060000|2022-03-09 08:37:40|3389.5|3389|3388.5|3388|3389.5|3389.5|3388|3386.5|1597
1646815070000|2022-03-09 08:37:50|3388|3387.5|3388.5|3387.5|3388.5|3387.5|3386|3384.5|6573
1646815080000|2022-03-09 08:38:00|3388|3387|3389.5|3388.5|3390.5|3389|3387.5|3387|990
1646815090000|2022-03-09 08:38:10|3389|3388|3387.5|3386|3389|3388|3385.5|3383.5|3394
1646815100000|2022-03-09 08:38:20|3387|3386.5|3388|3387|3388|3387|3386.5|3386|224
1646815110000|2022-03-09 08:38:30|3389.5|3387.5|3389.5|3388|3389.5|3388.5|3388|3387.5|405
1646815120000|2022-03-09 08:38:40|3388.5|3387|3389|3387.5|3389.5|3388.5|3388|3387|1495
1646815130000|2022-03-09 08:38:50|3389.5|3388|3390|3389|3390|3389|3389.5|3388|245
1646815140000|2022-03-09 08:39:00|3390.5|3389.5|3389.5|3388|3391.5|3391|3389.5|3388|6838
1646815150000|2022-03-09 08:39:10|3390|3388.5|3388|3387.5|3391|3389.5|3388|3387.5|3331
1646815160000|2022-03-09 08:39:20|3387.5|3386.5|3386|3385|3388|3387|3385.5|3384.5|6518
1646815170000|2022-03-09 08:39:30|3385|3384.5|3386|3385|3386|3385|3385|3384.5|1744
1646815180000|2022-03-09 08:39:40|3385.5|3384.5|3386.5|3386|3386.5|3386|3385|3384.5|6275
1646815190000|2022-03-09 08:39:50||3385.5||3385.5||3385.5||3385.5|214
1646815200000|2022-03-09 08:40:00|3386|3384.5|3388.5|3386.5|3388.5|3387.5|3385.5|3384.5|1016
1646815210000|2022-03-09 08:40:10|3388|3386|3386.5|3385|3388|3386|3386.5|3385|271
1646815220000|2022-03-09 08:40:20|3387|3385.5|3387.5|3387|3387.5|3387|3387|3385|360
1646815240000|2022-03-09 08:40:40|3388|3386.5|3388|3386.5|3388|3386.5|3388|3386.5|133
1646815250000|2022-03-09 08:40:50||3387||3387||3387.5||3387|213
1646815260000|2022-03-09 08:41:00|3388.5|3387.5|3390|3389|3391|3389|3388.5|3387.5|647
1646815270000|2022-03-09 08:41:10|3390.5|3389.5|3389.5|3387.5|3392|3390|3389.5|3387.5|1410
1646815280000|2022-03-09 08:41:20|3390|3388.5|3390.5|3389.5|3390.5|3389.5|3390|3388|407
1646815290000|2022-03-09 08:41:30|3391.5|3390|3390|3388.5|3392|3390.5|3390|3388.5|505
1646815300000|2022-03-09 08:41:40|3389.5|3388|3388|3387|3390|3388.5|3387|3386.5|151
1646815310000|2022-03-09 08:41:50|3387.5|3386.5|3386.5|3385|3387.5|3386.5|3385.5|3384.5|81
1646815320000|2022-03-09 08:42:00|3386|3384.5|3384|3383|3386|3384.5|3383.5|3382.5|145
1646815330000|2022-03-09 08:42:10|3385|3383.5|3385.5|3384.5|3386|3384.5|3385|3383|778
1646815340000|2022-03-09 08:42:20|3386|3384|3384|3383|3386|3384|3383.5|3383|3163
1646815350000|2022-03-09 08:42:30|3383.5|3382.5|3381|3380|3383.5|3382.5|3379.5|3378|16603
1646815360000|2022-03-09 08:42:40|3381.5|3381|3382|3381|3382|3381|3381.5|3381|1145
1646815370000|2022-03-09 08:42:50|3382.5|3381.5|3382.5|3381.5|3383|3381.5|3382|3381|1356
1646815380000|2022-03-09 08:43:00|3383|3382|3384|3382.5|3384.5|3382.5|3383|3382|3565
1646815390000|2022-03-09 08:43:10|3384.5|3383|3384.5|3383.5|3384.5|3383.5|3383.5|3383|379
1646815400000|2022-03-09 08:43:20|3385|3384|3384.5|3383|3385|3384|3383.5|3382.5|2806
1646815410000|2022-03-09 08:43:30|3384|3382.5|3383|3382|3384|3383|3382.5|3381.5|6857
1646815420000|2022-03-09 08:43:40|3382.5|3381.5|3381|3379.5|3382.5|3382|3380.5|3379.5|2308
1646815430000|2022-03-09 08:43:50|3380.5|3379|3380.5|3379.5|3380.5|3379.5|3379.5|3378.5|2586
1646815440000|2022-03-09 08:44:00|3381|3380|3382.5|3381|3382.5|3381.5|3381|3380|1395
1646815450000|2022-03-09 08:44:10|3382|3380.5|3379.5|3378.5|3382.5|3380.5|3379.5|3378.5|787
1646815460000|2022-03-09 08:44:20|3380|3379|3379|3378|3380|3379|3379|3378|2210
1646815470000|2022-03-09 08:44:30|3379.5|3378.5|3379|3378|3379.5|3378.5|3379|3378|363
1646815480000|2022-03-09 08:44:40|3378.5|3377.5|3379|3378|3379|3378|3377.5|3376.5|2188
1646815500000|2022-03-09 08:45:00|3378.5|3377.5|3377|3375.5|3378.5|3377.5|3376.5|3375|2644
1646815510000|2022-03-09 08:45:10|3376.5|3376|3377.5|3376.5|3377.5|3376.5|3376.5|3376|1423
1646815520000|2022-03-09 08:45:20|3377|3376|3376.5|3375.5|3377.5|3376.5|3376.5|3375|1812
1646815530000|2022-03-09 08:45:30|3376|3375|3375|3373.5|3376.5|3375|3374.5|3373|612
1646815540000|2022-03-09 08:45:40|3374.5|3373|3373.5|3372|3374.5|3373|3371.5|3370|3595
1646815550000|2022-03-09 08:45:50|3373|3372.5|3373.5|3372.5|3374.5|3373|3373|3371.5|2824
1646815560000|2022-03-09 08:46:00|3373|3371.5|3372.5|3371.5|3373|3372|3372.5|3371.5|2258
1646815570000|2022-03-09 08:46:10|3372|3370.5|3371|3370|3372|3371|3370.5|3369|510
1646815580000|2022-03-09 08:46:20|3370.5|3369.5|3369.5|3368|3371|3369.5|3368.5|3367.5|6390
1646815590000|2022-03-09 08:46:30|3370|3368.5|3370.5|3369|3370.5|3369.5|3369.5|3368.5|1500
1646815600000|2022-03-09 08:46:40|3370|3368.5|3369|3368|3370|3368.5|3369|3368|6034
1646815610000|2022-03-09 08:46:50|3368.5||3368.5||3368.5||3368.5||1010
1646815620000|2022-03-09 08:47:00|3368|3367|3367.5|3366.5|3368|3367|3367.5|3366.5|373
1646815630000|2022-03-09 08:47:10|3368.5|3367|3368.5|3367|3368.5|3367|3368.5|3367|1147
1646815640000|2022-03-09 08:47:20|3369|3367.5|3368.5|3368|3369.5|3368.5|3368.5|3367.5|1845
1646815650000|2022-03-09 08:47:30|3369|3367.5|3370.5|3369|3370.5|3370|3369|3367.5|1065
1646815660000|2022-03-09 08:47:40|3371.5|3369.5|3372.5|3371|3372.5|3371.5|3371|3369.5|437
1646815670000|2022-03-09 08:47:50|3372|3370.5|3372.5|3370.5|3372.5|3370.5|3371.5|3370.5|387
1646815680000|2022-03-09 08:48:00|3373.5|3371.5|3372.5|3372|3374|3372.5|3372.5|3371.5|91
1646815690000|2022-03-09 08:48:10|3373.5|3372.5|3374|3372.5|3376|3374.5|3373|3372.5|1336
1646815700000|2022-03-09 08:48:20|3374.5|3372|3374.5|3373|3375|3373|3374.5|3372|339
1646815710000|2022-03-09 08:48:30|3375|3373.5|3375.5|3374|3375.5|3374|3375|3373.5|330
1646815720000|2022-03-09 08:48:40|3376|3374.5|3376.5|3375|3377|3375|3375.5|3374.5|218
1646815730000|2022-03-09 08:48:50|3377|3375.5|3377|3375.5|3377|3375.5|3377|3375.5|5
1646815740000|2022-03-09 08:49:00|3377.5|3376.5|3377|3375.5|3378.5|3377.5|3377|3375.5|1108
1646815750000|2022-03-09 08:49:10|3376.5|3375|3376.5|3375|3377|3376|3375.5|3374.5|1538
1646815760000|2022-03-09 08:49:20|3377|3376|3378|3376.5|3378|3377|3377|3375|1197
1646815770000|2022-03-09 08:49:30|3378.5|3377.5|3379|3378|3380.5|3379|3378.5|3377.5|3562
1646815780000|2022-03-09 08:49:40|||||||||20
1646815790000|2022-03-09 08:49:50|3379.5|3378.5|3380|3378.5|3380|3379.5|3379.5|3378.5|1333
1646815800000|2022-03-09 08:50:00|3379|3378|3378|3377|3379|3378|3378|3376.5|1134
1646815810000|2022-03-09 08:50:10|3377.5|3377.5|3378|3376.5|3378|3377.5|3377|3375.5|1200
1646815820000|2022-03-09 08:50:20||3377||3376.5||3377||3376.5|0
1646815830000|2022-03-09 08:50:30|3378.5|3377|3378.5|3377.5|3378.5|3377.5|3377.5|3376.5|3641
1646815840000|2022-03-09 08:50:40|3379.5|3378.5|3381|3379.5|3381|3379.5|3379.5|3378.5|613
1646815850000|2022-03-09 08:50:50|3381.5|3380|3382.5|3381|3382.5|3381|3381|3379.5|2065
1646815860000|2022-03-09 08:51:00|3383|3381.5|3381|3379.5|3383|3381.5|3380|3378.5|2506
1646815870000|2022-03-09 08:51:10|3380.5|3379|3381|3380|3381|3380|3380.5|3378.5|10
1646815880000|2022-03-09 08:51:20|3381.5|3380.5|3381.5|3380.5|3382|3380.5|3381.5|3380.5|670
1646815890000|2022-03-09 08:51:30|3382|3381|3380|3378.5|3382.5|3381|3380|3378.5|919
1646815900000|2022-03-09 08:51:40|3379.5|3378|3380.5|3379|3380.5|3379|3379|3378|1380
1646815910000|2022-03-09 08:51:50|3380|3378.5|3380.5|3379.5|3380.5|3380|3380|3378.5|210
1646815920000|2022-03-09 08:52:00|3380|3379|3379|3377.5|3380.5|3379|3379|3377.5|823
1646815930000|2022-03-09 08:52:10|3378.5|3378|3378.5|3377.5|3378.5|3378|3378.5|3377.5|0
1646815940000|2022-03-09 08:52:20|3379|3378|3379|3378|3379|3378|3379|3378|104
1646815950000|2022-03-09 08:52:30|3380|3378.5|3380.5|3379|3380.5|3379|3380|3378.5|633
1646815960000|2022-03-09 08:52:40||3379.5||3380||3380||3379.5|69
1646815970000|2022-03-09 08:52:50|3382.5|3380.5|3382.5|3380.5|3382.5|3381|3382|3380.5|145
1646815980000|2022-03-09 08:53:00|3383|3381|3383|3381.5|3383.5|3382|3383|3381|1292
1646815990000|2022-03-09 08:53:10|3382.5|3381|3382|3381|3382.5|3381.5|3381|3380|835
1646816000000|2022-03-09 08:53:20|||||||||766
1646816010000|2022-03-09 08:53:30|3381.5|3380.5|3380|3378.5|3381.5|3380.5|3380|3378.5|2288
1646816020000|2022-03-09 08:53:40|3380.5|3379|3378|3377|3381.5|3380|3378|3377|2014
1646816030000|2022-03-09 08:53:50|3378.5|3377.5|3375|3374|3378.5|3377.5|3375|3374|1741
1646816040000|2022-03-09 08:54:00|3375.5|3374.5|3374|3373|3376.5|3375.5|3373.5|3373|1396
1646816060000|2022-03-09 08:54:20|3375|3373.5|3376|3374.5|3376|3375|3374.5|3373.5|564
1646816070000|2022-03-09 08:54:30|3376.5|3375|3376.5|3375.5|3377|3375.5|3375.5|3374.5|3098
1646816080000|2022-03-09 08:54:40|3376|3374.5|3376|3374.5|3376|3375|3375.5|3373.5|341
1646816090000|2022-03-09 08:54:50|3375.5|3375|3377|3375.5|3377|3376|3375.5|3375|1309
1646816100000|2022-03-09 08:55:00|3376.5|3376|3376|3374.5|3376.5|3376|3375.5|3374.5|589
1646816110000|2022-03-09 08:55:10|3376.5|3375|3375|3374|3377|3375|3375|3374|891
1646816120000|2022-03-09 08:55:20|3375.5|3373|3374.5|3373|3375.5|3373|3374.5|3373|187
1646816130000|2022-03-09 08:55:30|3375|3373.5|3375.5|3375|3376|3375|3375|3373.5|630
1646816140000|2022-03-09 08:55:40|3376.5|3375.5|3377.5|3376.5|3377.5|3376.5|3376.5|3375.5|361
1646816150000|2022-03-09 08:55:50|3378.5|3377|3378|3376.5|3379|3378|3378|3376.5|784
1646816160000|2022-03-09 08:56:00|3378.5|3377|3381|3380|3381.5|3380|3378|3377|1357
1646816170000|2022-03-09 08:56:10|3381.5|3380.5|3383.5|3382|3383.5|3382|3381.5|3380.5|323
1646816180000|2022-03-09 08:56:20|3384||3383.5||3384||3383.5||0
1646816190000|2022-03-09 08:56:30|3383|3381.5|3382.5|3381.5|3384|3382.5|3382|3380.5|6852
1646816200000|2022-03-09 08:56:40|3382|3381|3383.5|3382.5|3383.5|3382.5|3381.5|3380.5|4712
1646816210000|2022-03-09 08:56:50|3383|3382|3383.5|3382.5|3383.5|3382.5|3383|3382|120
1646816220000|2022-03-09 08:57:00|3383|3382|3383.5|3383|3383.5|3383|3382.5|3381|1791
1646816230000|2022-03-09 08:57:10|3384|3383.5|3384|3383.5|3384|3383.5|3384|3383.5|97
1646816240000|2022-03-09 08:57:20|3383.5|3383|3383.5|3382|3383.5|3383|3383.5|3382|741
1646816250000|2022-03-09 08:57:30|3383|3381.5|3383|3382|3383.5|3382.5|3382.5|3381|100
1646816260000|2022-03-09 08:57:40|3383.5|3382.5|3383.5|3382.5|3383.5|3383|3383.5|3382.5|980
1646816270000|2022-03-09 08:57:50|3383|3382|3384|3383|3384|3383|3383|3382|356
1646816280000|2022-03-09 08:58:00|3385|3383.5|3385|3383.5|3385.5|3384|3384.5|3383.5|581
1646816290000|2022-03-09 08:58:10|3384.5|3384|3385.5|3384.5|3385.5|3384.5|3384.5|3384|93
1646816300000|2022-03-09 08:58:20|3386|3384|3387|3386|3387.5|3386|3385|3383.5|283
1646816310000|2022-03-09 08:58:30|3386.5|3386.5|3387.5|3385.5|3387.5|3387|3386.5|3384.5|173
1646816320000|2022-03-09 08:58:40|3387|3386|3387.5|3386|3388|3386|3387|3386|88
1646816330000|2022-03-09 08:58:50|3388|3386.5|3389|3387|3389|3387|3388|3386.5|0
1646816340000|2022-03-09 08:59:00|3388.5|3386|3387.5|3386|3388.5|3386|3387|3386|972
1646816350000|2022-03-09 08:59:10|3388|3386.5|3388|3387|3388|3387|3388|3386.5|394
1646816360000|2022-03-09 08:59:20|3388.5|3387.5|3388.5|3388|3388.5|3388|3388.5|3387|9
1646816370000|2022-03-09 08:59:30|3389|3387.5|3390|3388.5|3390|3388.5|3389|3386.5|319
1646816380000|2022-03-09 08:59:40|3389|3388|3389|3387.5|3389|3388|3388.5|3386.5|409
1646816390000|2022-03-09 08:59:50||3387||3388||3388.5||3387|300
1646816400000|2022-03-09 09:00:00|3390|3388.5|3390.5|3389|3391|3389.5|3390|3388.5|2664
1646816410000|2022-03-09 09:00:10|3391|3389.5|3389|3388|3391.5|3390|3389|3388|1537
1646816420000|2022-03-09 09:00:20|||||||||752
1646816430000|2022-03-09 09:00:30|3389.5||3389||3389.5||3389||89
1646816440000|2022-03-09 09:00:40|3389.5||3389.5||3389.5||3389.5||304
1646816450000|2022-03-09 09:00:50|3389||3389||3389||3389||0
1646816460000|2022-03-09 09:01:00|3389.5|3388.5|3389|3388|3391|3389.5|3389|3388|1498
1646816480000|2022-03-09 09:01:20|3389.5|3388.5|3389.5|3388.5|3389.5|3389|3389.5|3388.5|1211
1646816490000|2022-03-09 09:01:30|3390|3389.5|3390|3389|3390|3389.5|3389.5|3388.5|620
1646816500000|2022-03-09 09:01:40|3389.5|3388|3389|3388|3389.5|3388|3389|3388|108
1646816510000|2022-03-09 09:01:50|3388.5|3387.5|3388|3386.5|3388.5|3387.5|3388|3386|342
1646816520000|2022-03-09 09:02:00|3388.5|3387|3388.5|3387.5|3388.5|3387.5|3388.5|3387|541
1646816530000|2022-03-09 09:02:10|||||||||5
1646816540000|2022-03-09 09:02:20|3388|3387|3387.5|3386.5|3388.5|3387.5|3387|3386|1753
1646816550000|2022-03-09 09:02:30|3387|3386|3386|3384.5|3387.5|3386|3386|3384.5|124
1646816560000|2022-03-09 09:02:40|3385.5|3384|3380.5|3379.5|3386|3384.5|3380.5|3379.5|3922
1646816570000|2022-03-09 09:02:50|3380|3379|3379.5|3378|3380|3379|3378|3376.5|1095
1646816580000|2022-03-09 09:03:00|3379|3377.5|3376.5|3375.5|3379.5|3377.5|3376.5|3375.5|1209
1646816590000|2022-03-09 09:03:10|3377|3376|3378.5|3377|3378.5|3377|3377|3376|377
1646816600000|2022-03-09 09:03:20|3379|3377.5|3379.5|3378|3379.5|3378|3379|3377.5|111
1646816610000|2022-03-09 09:03:30|3380|3378.5|3380|3379.5|3380|3379.5|3380|3378.5|1563
1646816620000|2022-03-09 09:03:40|3380.5||3380.5||3380.5||3380.5||870
1646816630000|2022-03-09 09:03:50|3380|3379|3379.5|3378|3380.5|3379|3378|3376.5|3183
1646816640000|2022-03-09 09:04:00|3380|3378.5|3380|3378.5|3380|3378.5|3379|3377.5|3541
1646816650000|2022-03-09 09:04:10|3380.5|3379|3381|3380|3381|3380.5|3380.5|3379|325
1646816660000|2022-03-09 09:04:20|3382|3381.5|3382|3381|3382|3381.5|3382|3381|711
1646816670000|2022-03-09 09:04:30|3381.5|3380.5|3381|3379.5|3381.5|3381|3378.5|3377.5|1646
1646816680000|2022-03-09 09:04:40|3380.5|3379|3381|3379.5|3381|3379.5|3379.5|3378.5|181
1646816690000|2022-03-09 09:04:50|3380.5||3380.5||3380.5||3380.5||1
1646816700000|2022-03-09 09:05:00|3380|3379|3377|3375.5|3380|3379|3376.5|3375.5|3072
1646816710000|2022-03-09 09:05:10|3377.5|3376|3377.5|3376|3379.5|3378.5|3377|3376|4618
1646816720000|2022-03-09 09:05:20|3377|3375.5|3377|3375.5|3377|3375.5|3374.5|3373.5|1688
1646816730000|2022-03-09 09:05:30|3376.5|3375|3376|3374.5|3376.5|3375|3376|3374.5|133
1646816740000|2022-03-09 09:05:40|3376.5|3375|3376.5|3375.5|3376.5|3375.5|3376.5|3375|127
1646816750000|2022-03-09 09:05:50|||||||||146
1646816760000|2022-03-09 09:06:00|3376|3375|3376.5|3374.5|3376.5|3375|3376|3374.5|94
1646816770000|2022-03-09 09:06:10|3376|3375|3376|3375.5|3376.5|3375.5|3375|3373.5|1469
1646816780000|2022-03-09 09:06:20|3375.5|3374.5|3373.5|3372.5|3375.5|3374.5|3373.5|3372.5|1333
1646816790000|2022-03-09 09:06:30|3374|3373|3373.5|3373|3374|3373|3373.5|3372.5|4096
1646816800000|2022-03-09 09:06:40|3374.5|3372.5|3376|3374.5|3376|3374.5|3374.5|3372.5|585
1646816810000|2022-03-09 09:06:50|3376.5|3375|3376.5|3375|3376.5|3376|3376|3375|1148
1646816820000|2022-03-09 09:07:00|3377|3375.5|3378.5|3377|3378.5|3377.5|3377|3375.5|2457
1646816830000|2022-03-09 09:07:10|3378|3376.5|3376.5|3375|3378.5|3377|3376.5|3375|561
1646816840000|2022-03-09 09:07:20|3376|3374.5|3374.5|3372.5|3376.5|3375.5|3374|3372.5|2921
1646816850000|2022-03-09 09:07:30|3373.5|3373|3373.5|3372.5|3373.5|3373|3373.5|3372.5|571
1646816890000|2022-03-09 09:08:10|3374|3373|3376.5|3375|3376.5|3375|3374|3373|2441
1646816900000|2022-03-09 09:08:20|3376|3374.5|3376.5|3375.5|3376.5|3375.5|3376|3374.5|0
1646816910000|2022-03-09 09:08:30|3377|3376|3378.5|3377.5|3379|3377.5|3376.5|3375.5|2193
1646816920000|2022-03-09 09:08:40|3378|3377|3377|3376|3378|3377|3377|3376|105
1646816930000|2022-03-09 09:08:50|3377.5|3376.5|3378.5|3377.5|3379|3377.5|3377.5|3376.5|233
1646816940000|2022-03-09 09:09:00|3379|3377|3377.5|3376|3379|3377|3377|3376|950
1646816950000|2022-03-09 09:09:10|3377|3375.5|3378.5|3377.5|3379|3378|3377|3375.5|1706
1646816960000|2022-03-09 09:09:20|3378|3377|3377|3376|3378|3377|3377|3375.5|94
1646816970000|2022-03-09 09:09:30|3377.5|3376.5|3378|3376.5|3378.5|3377|3377.5|3376|264
1646816980000|2022-03-09 09:09:40|3377.5|3376|3377.5|3376|3378|3376|3377.5|3376|0
1646817000000|2022-03-09 09:10:00|3378|3376.5|3377|3376|3379.5|3378.5|3377|3376|2260
1646817010000|2022-03-09 09:10:10|3376.5|3375.5|3376|3375|3377|3375.5|3376|3375|1834
1646817020000|2022-03-09 09:10:20|3375.5|3374.5|3375|3373.5|3377.5|3376.5|3375|3373.5|7883
1646817030000|2022-03-09 09:10:30|3375.5|3374|3375.5|3374.5|3375.5|3375|3375.5|3374|712
1646817050000|2022-03-09 09:10:50|3375|3374|3374.5|3373.5|3375|3374|3373|3371.5|3363
1646817060000|2022-03-09 09:11:00|3375|3374|3375.5|3374.5|3375.5|3375|3374.5|3373.5|215
1646817070000|2022-03-09 09:11:10|3375|3374|3375|3373.5|3375|3374|3375|3373.5|0
1646817090000|2022-03-09 09:11:30|3374|3374|3375.5|3374|3375.5|3374.5|3374|3374|1402
1646817100000|2022-03-09 09:11:40|3376|3374.5|3378.5|3377.5|3379|3377.5|3376|3374.5|3088
1646817110000|2022-03-09 09:11:50|3378|3377|3377.5|3376|3378|3377|3377|3375.5|2710
1646817120000|2022-03-09 09:12:00|3378|3376.5|3378|3377.5|3379|3378|3378|3376.5|2709
1646817130000|2022-03-09 09:12:10|3377.5|3376.5|3376.5|3375.5|3378|3377.5|3376|3375|1982
1646817140000|2022-03-09 09:12:20|3376|3376|3375.5|3374.5|3377.5|3376|3374.5|3373.5|9368
1646817150000|2022-03-09 09:12:30|3376|3375|3378|3376.5|3378|3376.5|3376|3375|1172
1646817160000|2022-03-09 09:12:40|3377.5|3377|3379.5|3378.5|3379.5|3378.5|3377.5|3377|525
1646817170000|2022-03-09 09:12:50|3379|3379|3381.5|3379.5|3381.5|3379.5|3379|3379|168
1646817180000|2022-03-09 09:13:00|3382|3380|3384|3383|3385|3383|3382|3380|1260
1646817190000|2022-03-09 09:13:10|3384.5|3383.5|3384.5|3384|3384.5|3384|3384.5|3383.5|1
1646817200000|2022-03-09 09:13:20|3384|3383.5|3382.5|3381.5|3384|3383.5|3382.5|3381.5|4275
1646817210000|2022-03-09 09:13:30|3383|3381|3385.5|3384|3385.5|3384|3383|3381|216
1646817220000|2022-03-09 09:13:40|3386|3384.5|3382.5|3381.5|3386|3384.5|3382.5|3381.5|1531
1646817230000|2022-03-09 09:13:50|3383|3380.5|3381.5|3380.5|3383|3381|3381.5|3380.5|7374
1646817240000|2022-03-09 09:14:00|3382|3380|3382|3380.5|3382|3381|3380|3378|2552
1646817250000|2022-03-09 09:14:10|3381.5|3381|3381|3379.5|3382|3381|3380|3379.5|4267
1646817260000|2022-03-09 09:14:20|3381.5|3380|3381|3380.5|3382|3380.5|3380.5|3379.5|1245
1646817270000|2022-03-09 09:14:30|3380.5|3379.5|3383|3382|3383|3382|3380.5|3379.5|776
1646817280000|2022-03-09 09:14:40|3382.5|3381.5|3381|3380|3382.5|3381.5|3381|3379.5|1031
1646817290000|2022-03-09 09:14:50|3381.5|3379.5|3380.5|3379.5|3381.5|3379.5|3380.5|3379.5|441
1646817300000|2022-03-09 09:15:00|3381|3379|3378.5|3377|3381|3379|3376.5|3375.5|7129
1646817310000|2022-03-09 09:15:10|3379|3378|3379|3378|3379.5|3378.5|3378|3377|4451
1646817320000|2022-03-09 09:15:20|||||||||114
1646817330000|2022-03-09 09:15:30|3378.5|3377.5|3378|3377|3379|3377.5|3378|3376.5|979
1646817340000|2022-03-09 09:15:40|3377.5|3376.5|3375.5|3374.5|3377.5|3376.5|3375|3373.5|399
1646817350000|2022-03-09 09:15:50|||||||||56
1646817360000|2022-03-09 09:16:00|3375|3374|3375.5|3374.5|3375.5|3374.5|3375|3374|1735
1646817370000|2022-03-09 09:16:10|3375|3374|3374.5|3373|3375|3374|3374.5|3372.5|919
1646817380000|2022-03-09 09:16:20|3374|3372.5|3375|3374|3375|3374|3373.5|3372|600
1646817390000|2022-03-09 09:16:30|3374.5|3373.5|3374.5|3374|3374.5|3374|3374.5|3373|425
1646817400000|2022-03-09 09:16:40||3373.5||3373||3373.5||3373|462
1646817410000|2022-03-09 09:16:50|3375|3373.5|3375|3374|3375|3374|3375|3373.5|202
1646817420000|2022-03-09 09:17:00|3374.5|3373.5|3373.5|3372|3374.5|3373.5|3373|3371.5|6309
1646817430000|2022-03-09 09:17:10|3373|3371.5|3375|3373|3375|3374|3373|3371.5|2122
1646817440000|2022-03-09 09:17:20|3375.5|3373.5|3373.5|3372.5|3375.5|3375|3373.5|3372.5|1250
1646817450000|2022-03-09 09:17:30|3374|3372|3373|3372.5|3374|3372.5|3373|3371.5|57
1646817460000|2022-03-09 09:17:40|3374|3373|3375.5|3373.5|3375.5|3374|3374|3373|67
1646817470000|2022-03-09 09:17:50|3375|3373|3373.5|3372|3375|3373|3373|3372|136
1646817480000|2022-03-09 09:18:00|3373|3371.5|3373|3372|3373|3372|3372|3371|1259
1646817490000|2022-03-09 09:18:10|3374|3372.5|3374.5|3373.5|3374.5|3373.5|3374|3372.5|240
1646817500000|2022-03-09 09:18:20|3375|3374|3375|3373.5|3375|3374|3375|3373.5|8
1646817510000|2022-03-09 09:18:30|3374.5|3374|3375|3374.5|3375|3374.5|3374|3373|1002
1646817520000|2022-03-09 09:18:40|3374.5|3373.5|3374|3373|3375|3373.5|3374|3373|651
1646817530000|2022-03-09 09:18:50|3373.5|3372.5|3374|3373|3374|3373|3373.5|3372|3863
1646817540000|2022-03-09 09:19:00|3374.5|3373.5|3376.5|3375.5|3377|3375.5|3374|3373|4239
1646817550000|2022-03-09 09:19:10|||||||||117
1646817560000|2022-03-09 09:19:20|3377|3376|3380|3378.5|3380|3378.5|3377|3375.5|1154
1646817570000|2022-03-09 09:19:30|3380.5|3379|3381.5|3380|3381.5|3380|3378.5|3377.5|1646
1646817580000|2022-03-09 09:19:40|3381|3380.5|3384.5|3383|3385|3383|3381|3380|832
1646817590000|2022-03-09 09:19:50|3384|3382.5|3384.5|3383.5|3386.5|3384.5|3384|3382.5|811
1646817600000|2022-03-09 09:20:00|3385|3384|3387.5|3386.5|3387.5|3386.5|3385|3384|176
1646817610000|2022-03-09 09:20:10|3388|3387|3388|3387|3388.5|3387.5|3388|3387|160
1646817620000|2022-03-09 09:20:20|3388.5|3387.5|3388.5|3387.5|3388.5|3388|3388.5|3387.5|247
1646817630000|2022-03-09 09:20:30|3388|3387|3386.5|3384.5|3388.5|3387|3385.5|3384.5|3380
1646817640000|2022-03-09 09:20:40|3386|3385|3385|3384|3386|3385|3385|3384|219
1646817650000|2022-03-09 09:20:50|3385.5|3383.5|3385.5|3384.5|3385.5|3384.5|3384.5|3383|836
1646817660000|2022-03-09 09:21:00|3385|3384|3385|3383.5|3385|3384|3385|3383.5|313
1646817670000|2022-03-09 09:21:10|3385.5|3384|3385|3384|3386|3385|3385|3384|1021
1646817680000|2022-03-09 09:21:20|3384.5|3383.5|3382|3380.5|3385|3383.5|3382|3380.5|1880
1646817690000|2022-03-09 09:21:30|3381.5|3380|3382|3380.5|3382.5|3381|3380|3378.5|8783
1646817700000|2022-03-09 09:21:40|3382.5|3381|3380.5|3380|3383.5|3382|3380|3378.5|7616
1646817710000|2022-03-09 09:21:50|3381|3379.5|3381.5|3381|3381.5|3381|3380.5|3379.5|671
1646817720000|2022-03-09 09:22:00|3381|3380|3381|3379.5|3381|3380|3380|3378.5|547
1646817730000|2022-03-09 09:22:10|3380.5|3379|3380.5|3378.5|3380.5|3379|3380.5|3378.5|0
1646817740000|2022-03-09 09:22:20|3380|3378|3380|3379|3380.5|3379|3378.5|3377.5|5651
1646817750000|2022-03-09 09:22:30||3379.5||3379.5||3379.5||3379|280
1646817760000|2022-03-09 09:22:40|3381|3380|3379|3378|3381.5|3380|3379|3377.5|1806
1646817770000|2022-03-09 09:22:50|3380|3378.5|3381|3380|3381|3380.5|3380|3378.5|1777
1646817780000|2022-03-09 09:23:00|3381.5|3380.5|3382|3381|3382.5|3382|3380.5|3379.5|4104
1646817800000|2022-03-09 09:23:20|||||||||1
1646817810000|2022-03-09 09:23:30|3381.5|3381.5|3381|3379.5|3382|3381.5|3379.5|3378.5|8298
1646817820000|2022-03-09 09:23:40|3381.5|3380|3379.5|3377.5|3381.5|3380|3378.5|3377|5325
1646817830000|2022-03-09 09:23:50|3379|3378|3380|3379|3380|3379|3378.5|3377.5|2592
1646817840000|2022-03-09 09:24:00|3380.5|3379.5|3381|3380|3382|3381|3380.5|3379.5|5142
1646817850000|2022-03-09 09:24:10|3382|3380.5|3382.5|3381.5|3383|3381.5|3381.5|3380.5|815
1646817860000|2022-03-09 09:24:20|3382|3381|3382.5|3381|3382.5|3381.5|3381.5|3380|407
1646817870000|2022-03-09 09:24:30|3382|3380.5|3381.5|3380.5|3382.5|3381|3381.5|3380|23
1646817880000|2022-03-09 09:24:40|3382|3381|3382|3381|3382|3381.5|3382|3381|3617
1646817890000|2022-03-09 09:24:50|3382.5|3381.5|3382|3381|3382.5|3381.5|3382|3381|5076
1646817900000|2022-03-09 09:25:00|3381.5|3380.5|3381.5|3380.5|3382|3381.5|3381.5|3380.5|4170
1646817910000|2022-03-09 09:25:10|3382|3381.5|3383|3382.5|3383|3382.5|3381.5|3381|7926
1646817920000|2022-03-09 09:25:20|3382.5|3381.5|3382|3380.5|3382.5|3381.5|3382|3380.5|71
1646817930000|2022-03-09 09:25:30|3382.5|3381|3382|3380.5|3383|3381.5|3382|3380.5|313
1646817940000|2022-03-09 09:25:40|3381.5|3381|3382.5|3381.5|3382.5|3382|3381|3380.5|1342
1646817950000|2022-03-09 09:25:50||3381||3380.5||3381||3380.5|84
1646817960000|2022-03-09 09:26:00|3382|3379.5|3379.5|3378.5|3382|3379.5|3379|3378|4308
1646817970000|2022-03-09 09:26:10|3380|3379|3383|3382|3383|3382.5|3380|3379|8996
1646817980000|2022-03-09 09:26:20|3382.5|3381.5|3383|3381.5|3383|3381.5|3382.5|3381|52
1646817990000|2022-03-09 09:26:30|3382.5|3380.5|3381.5|3380.5|3382.5|3381.5|3381.5|3380.5|1426
1646818000000|2022-03-09 09:26:40|3381|3380|3381.5|3380|3381.5|3380.5|3380.5|3380|495
1646818010000|2022-03-09 09:26:50|3382|3380.5|3382|3381|3382.5|3381.5|3381.5|3380.5|1329
1646818020000|2022-03-09 09:27:00|3381.5|3380.5|3383.5|3383|3384|3383|3381|3380|10950
1646818030000|2022-03-09 09:27:10|3384|3382.5|3385.5|3384.5|3386|3384.5|3383.5|3382.5|3634
1646818040000|2022-03-09 09:27:20|3385|3384|3386|3384.5|3386.5|3385.5|3384.5|3384|9512
1646818050000|2022-03-09 09:27:30|3386.5|3384|3389.5|3388.5|3390|3389|3386|3384|9657
1646818060000|2022-03-09 09:27:40|3390|3389|3389.5|3388|3390|3389|3388.5|3387.5|3974
1646818070000|2022-03-09 09:27:50|3390|3388.5|3390|3389|3390|3389.5|3390|3388|1627
1646818080000|2022-03-09 09:28:00|3390.5|3389.5|3391|3390.5|3391.5|3391|3390.5|3389|8667
1646818090000|2022-03-09 09:28:10|3391.5|3391|3390.5|3389|3394.5|3393.5|3390.5|3389|9170
1646818100000|2022-03-09 09:28:20|3391|3389.5|3390.5|3389.5|3391|3390|3390|3388.5|567
1646818110000|2022-03-09 09:28:30|3391|3390|3391|3390|3391|3390|3391|3390|501
1646818120000|2022-03-09 09:28:40|3391.5|3390.5|3391.5|3390.5|3392.5|3391|3391|3390.5|3303
1646818130000|2022-03-09 09:28:50|3392||3391.5||3392||3391.5||370
1646818140000|2022-03-09 09:29:00|3392|3391|3391|3390|3393.5|3392|3391|3390|6680
1646818150000|2022-03-09 09:29:10|3391.5|3389.5|3390.5|3389.5|3391.5|3389.5|3390|3389.5|524
1646818160000|2022-03-09 09:29:20|3390|3389|3390|3388.5|3390|3389|3390|3388.5|245
1646818170000|2022-03-09 09:29:30||3389||3389||3389.5||3388.5|1178
1646818180000|2022-03-09 09:29:40|3389.5|3388.5|3387|3385.5|3390|3389.5|3387|3385.5|1101
1646818190000|2022-03-09 09:29:50|3386.5||3386.5||3386.5||3386||0
1646818200000|2022-03-09 09:30:00|3386||3386||3386||3386||258
1646818210000|2022-03-09 09:30:10|3387||3387||3387||3386||1849
1646818220000|2022-03-09 09:30:20|3386.5|3386.5|3387|3386|3387.5|3386.5|3386|3386|1779
1646818230000|2022-03-09 09:30:30|3387.5|3386.5|3390.5|3389|3390.5|3390|3387.5|3386.5|11664
1646818240000|2022-03-09 09:30:40||3389.5||3389.5||3389.5||3389.5|67
1646818250000|2022-03-09 09:30:50|||||||||111
1646818260000|2022-03-09 09:31:00|3390|3389|3387.5|3386|3390|3389|3386.5|3386|2008
1646818270000|2022-03-09 09:31:10|3387|3385.5|3385|3383.5|3387.5|3385.5|3385|3383.5|527
1646818280000|2022-03-09 09:31:20||3384||3384||3384||3384|0
1646818290000|2022-03-09 09:31:30|3384.5|3383.5|3384|3383|3384.5|3383.5|3384|3382.5|237
1646818300000|2022-03-09 09:31:40|3384.5|3383.5|3384.5|3383|3385|3384|3384.5|3383|359
1646818310000|2022-03-09 09:31:50|3385|3383.5|3384.5|3383|3386|3385.5|3384|3383|3135
1646818320000|2022-03-09 09:32:00|3384||3384||3384.5||3384||0
1646818330000|2022-03-09 09:32:10|3384.5|3383.5|3384|3383|3386|3385|3384|3383|2943
1646818340000|2022-03-09 09:32:20|3384.5|3383.5|3384.5|3383.5|3384.5|3383.5|3384|3383|676
1646818350000|2022-03-09 09:32:30|3384|3383|3384.5|3383.5|3385|3383.5|3384|3383|503
1646818360000|2022-03-09 09:32:40|3385|3384|3387|3386|3387|3386.5|3385|3384|3334
1646818370000|2022-03-09 09:32:50|3386.5|3385.5|3386.5|3385.5|3387|3385.5|3386.5|3385.5|316
1646818380000|2022-03-09 09:33:00|3386|3384.5|3385|3384.5|3386|3385|3384.5|3383.5|270
1646818390000|2022-03-09 09:33:10|3385.5|3385|3383|3382|3386|3385|3382|3380.5|4271
1646818400000|2022-03-09 09:33:20|3382|3381.5|3383|3381.5|3383|3381.5|3382|3381|229
1646818410000|2022-03-09 09:33:30|3383.5|3382.5|3384.5|3383|3385.5|3384|3383.5|3381.5|11824
1646818420000|2022-03-09 09:33:40|3384|3382.5|3385|3384|3385|3384|3383.5|3382|638
1646818430000|2022-03-09 09:33:50|3385.5|3384.5|3385.5|3384.5|3385.5|3384.5|3385.5|3384|361
1646818440000|2022-03-09 09:34:00|3386|3385|3387.5|3386.5|3388|3387.5|3385.5|3384.5|11640
1646818450000|2022-03-09 09:34:10|3388.5|3387|3387.5|3386.5|3389|3388|3387|3386.5|5902
1646818460000|2022-03-09 09:34:20|3388|3387.5|3388|3386|3388.5|3388|3387|3386|3707
1646818470000|2022-03-09 09:34:30|3387.5|3386.5|3389|3388|3393.5|3392.5|3387.5|3386.5|13473
1646818480000|2022-03-09 09:34:40|3389.5|3388.5|3390|3389|3390|3389.5|3389.5|3388|2289
1646818490000|2022-03-09 09:34:50|||||||||2
1646818500000|2022-03-09 09:35:00|3389.5|3388.5|3389.5|3388.5|3389.5|3388.5|3389|3388.5|121
1646818510000|2022-03-09 09:35:10||3388||3388.5||3388.5||3388|0
1646818520000|2022-03-09 09:35:20|3389|3388|3388.5|3387.5|3389|3388|3388.5|3387.5|272
1646818530000|2022-03-09 09:35:30|3389|3388.5|3388.5|3387.5|3389.5|3388.5|3388.5|3387.5|4186
1646818540000|2022-03-09 09:35:40|3388|3387|3389|3387.5|3389|3388.5|3387.5|3387|3353
1646818550000|2022-03-09 09:35:50|3389.5|3388|3389.5|3388.5|3389.5|3388.5|3389.5|3387.5|1192
1646818560000|2022-03-09 09:36:00|3389|3388|3389.5|3388.5|3389.5|3388.5|3389|3388|529
1646818570000|2022-03-09 09:36:10|3389|3388|3392|3390|3393.5|3393|3389|3388|7106
1646818580000|2022-03-09 09:36:20|3391.5|3389.5|3389.5|3388.5|3391.5|3390|3388.5|3388|895
1646818610000|2022-03-09 09:36:50|3390|3389|3390.5|3389.5|3391|3390|3390|3389|1370
1646818620000|2022-03-09 09:37:00|3390|3389|3389.5|3388|3390|3389|3389.5|3387.5|270
1646818630000|2022-03-09 09:37:10|3389|3387.5|3387.5|3386|3389|3388|3387.5|3386|947
1646818640000|2022-03-09 09:37:20|3388|3386.5|3388|3387|3388|3387|3388|3386.5|1
1646818650000|2022-03-09 09:37:30|3388.5|3387.5|3387|3386|3388.5|3387.5|3386|3385|6354
1646818660000|2022-03-09 09:37:40|3387.5|3385.5|3388.5|3388|3388.5|3388|3387|3385.5|4079
1646818670000|2022-03-09 09:37:50||3387.5||3387.5||3387.5||3387|98
1646818680000|2022-03-09 09:38:00|3389|3388|3387.5|3386.5|3389|3388.5|3387|3386.5|1454
1646818690000|2022-03-09 09:38:10|3388|3387|3388|3386.5|3389.5|3388|3388|3386.5|2216
1646818700000|2022-03-09 09:38:20|||||||||307
1646818720000|2022-03-09 09:38:40|3388.5|3387|3389|3388|3389|3388|3388.5|3387|552
1646818730000|2022-03-09 09:38:50|3389.5|3388.5|3389.5|3388.5|3389.5|3388.5|3389.5|3388|379
1646818740000|2022-03-09 09:39:00||3388||3388||3388||3388|569
1646818750000|2022-03-09 09:39:10|3389|3388.5|3389.5|3388|3389.5|3388.5|3388.5|3387.5|7115
1646818760000|2022-03-09 09:39:20|3390|3388.5|3387.5|3386|3390|3388.5|3387.5|3386|1645
1646818770000|2022-03-09 09:39:30|3388|3386.5|3389.5|3389|3390|3389|3388|3386.5|7470
1646818780000|2022-03-09 09:39:40|3389|3388|3389.5|3389|3389.5|3389|3389|3388|2031
1646818790000|2022-03-09 09:39:50|3389|3388|3388.5|3386.5|3389|3388|3388.5|3386.5|1750
1646818800000|2022-03-09 09:40:00|3388|3387|3387.5|3386.5|3388|3387|3386.5|3385|2406
1646818810000|2022-03-09 09:40:10||3386||3386||3386||3386|283
1646818820000|2022-03-09 09:40:20|3387|3385.5|3385|3384|3387|3385.5|3385|3383.5|519
1646818830000|2022-03-09 09:40:30|3385.5|3384.5|3387|3386|3387|3386|3385.5|3384.5|5574
1646818850000|2022-03-09 09:40:50|3386.5|3385.5|3387.5|3386.5|3388|3387.5|3386|3385.5|3296
1646818860000|2022-03-09 09:41:00|3387|3386|3385|3384|3387.5|3386|3384.5|3383|1068
1646818870000|2022-03-09 09:41:10|3385.5|3384.5|3386|3385|3386|3385|3385.5|3384.5|1245
1646818880000|2022-03-09 09:41:20|||||||||293
1646818890000|2022-03-09 09:41:30||3385.5||3385.5||3385.5||3385.5|18
1646818900000|2022-03-09 09:41:40|3385.5|3384.5|3384.5|3383|3385.5|3385|3384|3383|281
1646818910000|2022-03-09 09:41:50|3385|3383.5|3383.5|3382|3386|3385.5|3383|3382|1480
1646818920000|2022-03-09 09:42:00|3384.5|3383|3386|3385.5|3386.5|3385.5|3384|3382.5|10136
1646818930000|2022-03-09 09:42:10|3386.5|3386|3385.5|3385|3387.5|3386.5|3384.5|3383.5|6943
1646818940000|2022-03-09 09:42:20||3384.5||3384.5||3385||3384.5|2080
1646818950000|2022-03-09 09:42:30|3386.5|3385|3386.5|3385.5|3387|3386|3386|3385|4830
1646818960000|2022-03-09 09:42:40|3386|3384.5|3385.5|3384.5|3386|3385|3385.5|3384|1681
1646818970000|2022-03-09 09:42:50|3386.5|3385|3388|3386.5|3388|3387|3386|3385|1918
1646818980000|2022-03-09 09:43:00|3387.5|3386|3386.5|3386|3387.5|3386.5|3386.5|3386|795
1646818990000|2022-03-09 09:43:10|3387|3385.5|3386|3384.5|3387|3385.5|3385.5|3384.5|736
1646819000000|2022-03-09 09:43:20|3386.5|3385|3387.5|3387|3388|3387|3386.5|3385|642
1646819010000|2022-03-09 09:43:30|3388|3386.5|3389.5|3388.5|3389.5|3389|3387.5|3386.5|2787
1646819020000|2022-03-09 09:43:40|3390|3389|3390.5|3389.5|3391.5|3390.5|3389.5|3388.5|7793
1646819030000|2022-03-09 09:43:50|3391|3389|3390|3389|3391.5|3390.5|3390|3389|5048
1646819040000|2022-03-09 09:44:00||3389.5||3389.5||3389.5||3389.5|623
1646819050000|2022-03-09 09:44:10|||||||||354
1646819060000|2022-03-09 09:44:20|3389.5|3389|3388|3387|3389.5|3389|3388|3387|1134
1646819070000|2022-03-09 09:44:30|3387.5|3386.5|3387.5|3386.5|3387.5|3386.5|3387.5|3386|617
1646819090000|2022-03-09 09:44:50|3387|3386|3383.5|3382|3387.5|3386|3383.5|3381.5|2829
1646819100000|2022-03-09 09:45:00||3382.5||3382.5||3382.5||3382.5|0
1646819110000|2022-03-09 09:45:10|||||||||1
1646819120000|2022-03-09 09:45:20|3384.5|3383|3385.5|3384.5|3385.5|3384.5|3384|3383|1272
1646819130000|2022-03-09 09:45:30|3386|3385|3386.5|3385.5|3386.5|3386|3385.5|3384.5|4813
1646819140000|2022-03-09 09:45:40|3386|3385|3386|3385|3386|3385.5|3386|3385|442
1646819150000|2022-03-09 09:45:50|||||||||66
1646819160000|2022-03-09 09:46:00|3385.5|3384.5|3384.5|3383.5|3385.5|3384.5|3383.5|3382|1613
1646819170000|2022-03-09 09:46:10|||||||||290
1646819180000|2022-03-09 09:46:20|3384|3383|3384.5|3383|3386|3385|3383.5|3382.5|3935
1646819190000|2022-03-09 09:46:30|3384|3383.5|3384.5|3383|3386|3385|3383.5|3382.5|646
1646819200000|2022-03-09 09:46:40|3384|3382.5|3383.5|3382.5|3385.5|3384|3383.5|3382.5|553
1646819210000|2022-03-09 09:46:50|3383|3382|3383|3382|3383|3382.5|3382|3381|2971
1646819220000|2022-03-09 09:47:00|||||||||315
1646819240000|2022-03-09 09:47:20|3383.5|3382.5|3384|3383.5|3384.5|3383.5|3383|3382|2890
1646819250000|2022-03-09 09:47:30|3384.5|3384|3384|3382.5|3385|3384|3384|3382.5|1783
1646819260000|2022-03-09 09:47:40|3383.5|3382|3384|3383|3384|3383|3383|3382|401
1646819270000|2022-03-09 09:47:50|3383.5|3383.5|3383|3382|3383.5|3383.5|3383|3382|1926
1646819280000|2022-03-09 09:48:00|3382.5|3381.5|3382|3381|3383|3381.5|3381.5|3380.5|2355
1646819290000|2022-03-09 09:48:10|3381.5|3380.5|3382|3380.5|3382|3381|3381|3380.5|222
1646819300000|2022-03-09 09:48:20||3381||3380.5||3381||3380.5|0
1646819310000|2022-03-09 09:48:30||3381||3380.5||3381||3380.5|2
1646819320000|2022-03-09 09:48:40|3382.5|3381|3382|3381.5|3383.5|3382|3382|3381|3674
1646819330000|2022-03-09 09:48:50|3381.5|3381|3382|3380.5|3382|3381|3381.5|3380.5|177
1646819340000|2022-03-09 09:49:00|3381.5|3381|3382|3381|3382|3381|3381.5|3380.5|0
1646819350000|2022-03-09 09:49:10|3381.5|3380.5|3381|3380|3381.5|3381|3381|3380|676
1646819360000|2022-03-09 09:49:20|||||||||479
1646819370000|2022-03-09 09:49:30|3381.5|3380.5|3381|3380|3381.5|3380.5|3381|3380|708
1646819380000|2022-03-09 09:49:40|3381.5|3380.5|3381.5|3380.5|3382.5|3381.5|3381.5|3380.5|2693
1646819390000|2022-03-09 09:49:50|3381|3380|3381.5|3380.5|3381.5|3380.5|3380.5|3380|2400
1646819400000|2022-03-09 09:50:00|3382.5|3381|3382.5|3381.5|3383|3381.5|3382|3381|657
1646819410000|2022-03-09 09:50:10|3383|3381|3382.5|3381.5|3383|3382|3382|3381|1459
1646819420000|2022-03-09 09:50:20|3383|3382|3382.5|3381.5|3384|3383|3382.5|3381.5|2017
1646819430000|2022-03-09 09:50:30|3383|3382|3383.5|3382|3383.5|3382.5|3382.5|3382|2338
1646819440000|2022-03-09 09:50:40|3383|3382.5|3383|3382.5|3383.5|3382.5|3383|3382.5|0
1646819450000|2022-03-09 09:50:50|3382.5|3381.5|3382.5|3381|3383|3382|3382|3380.5|3624
1646819460000|2022-03-09 09:51:00||3381.5||3381.5||3381.5||3381.5|0
1646819470000|2022-03-09 09:51:10|3382|3381|3382|3380.5|3382|3381|3382|3380.5|0
1646819480000|2022-03-09 09:51:20||3381||3380.5||3381||3380.5|0
1646819490000|2022-03-09 09:51:30||3381||3381||3381||3381|0
1646819500000|2022-03-09 09:51:40|3382.5|3380.5|3382|3381|3382.5|3381|3382|3380.5|0
1646819510000|2022-03-09 09:51:50|3381.5|3380.5|3381|3380.5|3381.5|3380.5|3381|3380.5|133
1646819520000|2022-03-09 09:52:00|3380.5|3380|3380|3379|3380.5|3380|3379.5|3379|1667
1646819530000|2022-03-09 09:52:10|3380.5|3379.5|3381.5|3380.5|3381.5|3380.5|3380.5|3379|647
1646819540000|2022-03-09 09:52:20|||||||||79
1646819570000|2022-03-09 09:52:50|3381|3380|3380.5|3379.5|3381|3380|3380.5|3379|2356
1646819580000|2022-03-09 09:53:00|3381|3380|3380|3379|3381.5|3381|3379.5|3378.5|3196
1646819590000|2022-03-09 09:53:10||3379.5||3379||3379.5||3379|2469
1646819600000|2022-03-09 09:53:20|3380.5|3379.5|3380.5|3379.5|3380.5|3379.5|3380.5|3379|2235
1646819610000|2022-03-09 09:53:30|3380|3379|3380.5|3379.5|3380.5|3379.5|3380|3379|271
1646819620000|2022-03-09 09:53:40|3381|3380|3381|3380|3381|3380|3381|3380|108
1646819630000|2022-03-09 09:53:50|||||||||30
1646819640000|2022-03-09 09:54:00|3380.5|3379.5|3380.5|3379.5|3381|3380|3380|3379.5|1558
1646819650000|2022-03-09 09:54:10|||||||||1369
1646819660000|2022-03-09 09:54:20|3380|3379|3381.5|3381|3381.5|3381|3379.5|3378.5|4674
1646819670000|2022-03-09 09:54:30|3382|3381.5|3381|3380|3382|3381.5|3380.5|3380|112
1646819680000|2022-03-09 09:54:40|3380.5|3379.5|3380|3379|3380.5|3379.5|3380|3379|516
1646819690000|2022-03-09 09:54:50|3379.5|3378.5|3379.5|3378.5|3379.5|3378.5|3379.5|3378.5|0
1646819700000|2022-03-09 09:55:00||3379||3379||3379||3378.5|212
1646819710000|2022-03-09 09:55:10|3380|3379.5|3379.5|3378.5|3380.5|3379.5|3379.5|3378.5|1076
1646819720000|2022-03-09 09:55:20|3380|3379|3380.5|3380|3382|3381|3380|3379|2123
1646819730000|2022-03-09 09:55:30|3380|3379.5|3380.5|3379.5|3381|3380|3380|3379|1893
1646819740000|2022-03-09 09:55:40|3380|3379|3379.5|3378.5|3380|3379|3379.5|3378|4667
1646819750000|2022-03-09 09:55:50|3380|3379|3379.5|3378.5|3380.5|3379.5|3379.5|3378.5|546
1646819760000|2022-03-09 09:56:00|3380|3379|3380|3379|3380.5|3379|3380|3379|425
1646819770000|2022-03-09 09:56:10|3379.5|3379.5|3380.5|3379|3381|3380.5|3379.5|3379|4946
1646819780000|2022-03-09 09:56:20|3380||3380||3380||3380||1
1646819800000|2022-03-09 09:56:40|3379.5|3378.5|3377.5|3377|3380|3378.5|3377.5|3377|1460
1646819810000|2022-03-09 09:56:50|3377|3376.5|3377|3376|3377.5|3376.5|3376|3375|899
1646819820000|2022-03-09 09:57:00|3377.5|3376.5|3376.5|3375.5|3378|3377.5|3376.5|3375.5|2890
1646819830000|2022-03-09 09:57:10||3375||3375||3375||3375|0
1646819840000|2022-03-09 09:57:20|3376|3374.5|3374|3373.5|3376.5|3374.5|3374|3373.5|3137
1646819850000|2022-03-09 09:57:30|3374.5|3374|3375|3374.5|3375.5|3375|3374.5|3374|3866
1646819860000|2022-03-09 09:57:40|3375.5|3375|3375.5|3374.5|3376|3375|3375|3374.5|2695
1646819870000|2022-03-09 09:57:50|3375|3374|3375|3374|3375.5|3374.5|3374.5|3374|2520
1646819880000|2022-03-09 09:58:00|3375.5|3374.5|3375.5|3375|3375.5|3375|3375.5|3374.5|683
1646819890000|2022-03-09 09:58:10|3376|3374.5|3376|3375|3376|3375|3375.5|3374|3605
1646819900000|2022-03-09 09:58:20|3375.5|3374|3375.5|3375|3375.5|3375|3374.5|3373.5|1830
1646819910000|2022-03-09 09:58:30|3376|3374.5|3376|3375|3376|3375|3376|3374.5|164
1646819920000|2022-03-09 09:58:40||3375.5||3375||3375.5||3375|0
1646819930000|2022-03-09 09:58:50|3375.5|3374.5|3375.5|3375|3376|3375|3375|3374|2469
1646819940000|2022-03-09 09:59:00|3376|3375.5|3377|3376.5|3377.5|3376.5|3375.5|3375|7457
1646819950000|2022-03-09 09:59:10|3377.5|3376|3377|3376|3377.5|3376|3377|3376|297
1646819960000|2022-03-09 09:59:20|3377.5|3376.5|3376|3375|3379|3377.5|3376|3375|8151
1646819970000|2022-03-09 09:59:30|3375.5|3374.5|3376.5|3375|3376.5|3375|3375.5|3374.5|3026
1646819980000|2022-03-09 09:59:40|3376|3375.5|3376.5|3375.5|3377|3376|3376|3375.5|87
1646820000000|2022-03-09 10:00:00|3376|3375|3377|3376|3377|3376|3375.5|3374.5|5776
1646820010000|2022-03-09 10:00:10|3376.5|3375.5|3376.5|3375|3376.5|3375.5|3376.5|3375|201
1646820020000|2022-03-09 10:00:20||3375.5||3375.5||3375.5||3375.5|0
1646820030000|2022-03-09 10:00:30|3377||3376.5||3377||3376||25
1646820040000|2022-03-09 10:00:40||3376||3376||3376||3376|0
1646820050000|2022-03-09 10:00:50|3377||3377||3377||3377||215
1646820060000|2022-03-09 10:01:00|||||||||1
1646820070000|2022-03-09 10:01:10|3377.5|3376.5|3378.5|3377.5|3378.5|3377.5|3377.5|3376.5|555
1646820080000|2022-03-09 10:01:20|3378|3377|3377.5|3376.5|3378|3377|3377.5|3376.5|537
1646820100000|2022-03-09 10:01:40||3377||3376.5||3377||3376.5|307
1646820110000|2022-03-09 10:01:50|||||||||146
1646820120000|2022-03-09 10:02:00||3377||3376.5||3377||3376.5|1
1646820130000|2022-03-09 10:02:10|3377|3376|3377|3376|3377|3376|3376.5|3375.5|1009
1646820140000|2022-03-09 10:02:20|3376.5|3375.5|3376.5|3375|3377|3375.5|3375.5|3374.5|2535
1646820150000|2022-03-09 10:02:30|3376|3374.5|3376|3375|3376|3375|3375.5|3374|425
1646820160000|2022-03-09 10:02:40|3375.5|3375.5|3375.5|3374|3375.5|3375.5|3375|3374|1994
1646820170000|2022-03-09 10:02:50|3375|3374.5|3376|3375|3376|3375|3375|3374.5|310
1646820180000|2022-03-09 10:03:00|3375.5|3374.5|3376.5|3375.5|3376.5|3375.5|3375.5|3374.5|106
1646820190000|2022-03-09 10:03:10|3376|3376|3375.5|3374.5|3376|3376|3375.5|3374.5|986
1646820200000|2022-03-09 10:03:20|3376|3375|3376|3374.5|3376.5|3375|3376|3374.5|417
1646820210000|2022-03-09 10:03:30|3376.5|3375|3381|3379.5|3381|3379.5|3376.5|3374.5|10511
1646820220000|2022-03-09 10:03:40||3380||3380||3380||3380|0
1646820230000|2022-03-09 10:03:50|||||||||109
1646820240000|2022-03-09 10:04:00|||||||||1
1646820250000|2022-03-09 10:04:10|3380.5|3380.5|3382|3381.5|3382.5|3381.5|3380.5|3380.5|4328
1646820260000|2022-03-09 10:04:20|3382.5|3381|3382.5|3381.5|3382.5|3381.5|3382.5|3381|877
1646820270000|2022-03-09 10:04:30||3381||3381.5||3381.5||3381|200
1646820280000|2022-03-09 10:04:40|3382|3381|3381.5|3381|3382|3381|3381.5|3381|58
1646820290000|2022-03-09 10:04:50||3380.5||3380.5||3380.5||3380.5|410
1646820300000|2022-03-09 10:05:00|3381|3380|3381|3380|3381|3380|3381|3380|713
1646820320000|2022-03-09 10:05:20|||||||||58
1646820330000|2022-03-09 10:05:30|3380.5|3379.5|3381.5|3380.5|3381.5|3381|3380.5|3379.5|4552
1646820340000|2022-03-09 10:05:40|3381|3381|3381.5|3380.5|3382|3381|3381|3380|2054
1646820350000|2022-03-09 10:05:50|3381|3380|3381|3380|3381.5|3380.5|3381|3380|3531
1646820360000|2022-03-09 10:06:00|3380.5|3379.5|3381|3380|3381|3380|3380|3379|3989
1646820370000|2022-03-09 10:06:10|3381.5|3380.5|3381.5|3380.5|3381.5|3380.5|3381|3380.5|1646
1646820380000|2022-03-09 10:06:20||3381||3380.5||3381||3380.5|0
1646820400000|2022-03-09 10:06:40|3382|3381|3382|3381|3382|3381.5|3382|3381|2130
1646820410000|2022-03-09 10:06:50|3381.5|3380.5|3381.5|3380.5|3381.5|3380.5|3381.5|3380.5|88
1646820420000|2022-03-09 10:07:00|3380.5|3380|3381.5|3380.5|3381.5|3380.5|3380.5|3379.5|1072
1646820430000|2022-03-09 10:07:10|3382|3381|3381.5|3381|3382|3381|3381.5|3381|747
1646820440000|2022-03-09 10:07:20|3381|3380.5|3381.5|3380.5|3381.5|3380.5|3381|3380.5|576
1646820450000|2022-03-09 10:07:30|3381|3381|3381|3380|3381|3381|3381|3380|303
1646820470000|2022-03-09 10:07:50|3380.5|3379.5|3381|3380|3381|3380|3379.5|3379|17353
1646820480000|2022-03-09 10:08:00||3380.5||3380||3380.5||3380|1025
1646820490000|2022-03-09 10:08:10|3381.5|3380.5|3381|3380.5|3381.5|3381|3381|3380.5|955
1646820500000|2022-03-09 10:08:20|3381.5|3381|3383|3381.5|3383|3382.5|3381.5|3381|2154
1646820510000|2022-03-09 10:08:30||3382||3382||3382||3381.5|1329
1646820520000|2022-03-09 10:08:40|||||||||1129
1646820530000|2022-03-09 10:08:50|||||||||328
1646820540000|2022-03-09 10:09:00|3382.5|3381.5|3381.5|3380.5|3382.5|3381.5|3381.5|3380.5|975
1646820550000|2022-03-09 10:09:10||3381||3380.5||3381||3380.5|0
1646820560000|2022-03-09 10:09:20||3380||3380.5||3380.5||3380|62
1646820570000|2022-03-09 10:09:30||3381||3381||3381||3381|4554
1646820580000|2022-03-09 10:09:40|3382|3381.5|3382|3381.5|3383.5|3382.5|3382|3381.5|2361
1646820590000|2022-03-09 10:09:50||3381||3381||3381.5||3381|403
1646820600000|2022-03-09 10:10:00|3382.5|3381.5|3382|3381|3383|3382|3382|3381|273
1646820620000|2022-03-09 10:10:20|3381.5|3380.5|3381.5|3381|3381.5|3381|3381.5|3380|331
1646820630000|2022-03-09 10:10:30||3380.5||3381||3381||3380.5|0
1646820640000|2022-03-09 10:10:40|3382.5|3381.5|3383|3382|3383|3382|3382|3381.5|122
1646820650000|2022-03-09 10:10:50|3383.5|3382.5|3384.5|3384|3385|3384|3383.5|3382.5|911
1646820660000|2022-03-09 10:11:00|3384|3383.5|3383.5|3382|3384|3383.5|3383|3382|2294
1646820670000|2022-03-09 10:11:10|3382.5|3382.5|3383|3382|3383.5|3382.5|3382.5|3382|904
1646820680000|2022-03-09 10:11:20|3382.5|3381.5|3382.5|3381|3382.5|3381.5|3382.5|3381|1549
1646820690000|2022-03-09 10:11:30||3381.5||3381.5||3381.5||3381.5|500
1646820700000|2022-03-09 10:11:40|||||||||103
1646820710000|2022-03-09 10:11:50||3381||3381.5||3381.5||3381|737
1646820720000|2022-03-09 10:12:00|||||||||43
1646820740000|2022-03-09 10:12:20|||||||||53
1646820750000|2022-03-09 10:12:30|||||||||51
1646820770000|2022-03-09 10:12:50|3382|3381|3381|3380|3382|3381|3381|3380|2499
1646820780000|2022-03-09 10:13:00||3380.5||3380||3380.5||3380|113
1646820790000|2022-03-09 10:13:10|3381.5|3380.5|3382|3381|3382|3381|3381|3380.5|1021
1646820800000|2022-03-09 10:13:20|||||||||650
1646820810000|2022-03-09 10:13:30|3382.5|3381.5|3383|3381.5|3383|3382|3382|3381.5|2298
1646820820000|2022-03-09 10:13:40|3382.5|3382|3383.5|3382.5|3383.5|3382.5|3382.5|3381.5|2624
1646820830000|2022-03-09 10:13:50||3383||3382.5||3383||3382.5|2385
1646820840000|2022-03-09 10:14:00|3384|3383|3383.5|3382.5|3385|3383.5|3383.5|3382.5|1791
1646820850000|2022-03-09 10:14:10|3383|3382|3382.5|3381.5|3383|3382|3382.5|3381|2165
1646820860000|2022-03-09 10:14:20||3381||3381.5||3381.5||3381|0
1646820870000|2022-03-09 10:14:30||3382||3381.5||3382||3381.5|524
1646820880000|2022-03-09 10:14:40|3382|3381|3381.5|3380.5|3382|3381|3381.5|3380.5|325
1646820890000|2022-03-09 10:14:50|3382|3381|3382.5|3381|3382.5|3381.5|3382|3380.5|73
1646820900000|2022-03-09 10:15:00||3381.5||3381.5||3381.5||3381|0
1646820910000|2022-03-09 10:15:10|3382|3381|3382|3381|3382.5|3381|3381.5|3380.5|180
1646820920000|2022-03-09 10:15:20||3380.5||3380.5||3381||3380.5|0
1646820940000|2022-03-09 10:15:40|3382.5|3381|3382.5|3381.5|3383|3382|3382.5|3380.5|4588
1646820950000|2022-03-09 10:15:50|3383|3382|3384|3383|3384|3383|3383|3381.5|842
1646820960000|2022-03-09 10:16:00|3384.5|3383.5|3382.5|3381.5|3384.5|3384|3382.5|3381.5|4429
1646820970000|2022-03-09 10:16:10|3382|3381|3382.5|3381.5|3382.5|3381.5|3381.5|3380.5|1064
1646820990000|2022-03-09 10:16:30||3381||3381||3381.5||3381|120
1646821000000|2022-03-09 10:16:40||3381.5||3381.5||3381.5||3381.5|245
1646821010000|2022-03-09 10:16:50|3382|3381|3381|3380|3382.5|3381.5|3381|3380|1947
1646821030000|2022-03-09 10:17:10|3381.5|3380.5|3382|3381|3382|3381|3381.5|3380|300
1646821040000|2022-03-09 10:17:20|||||||||940
1646821050000|2022-03-09 10:17:30|3381.5|3380.5|3382|3381|3382|3381|3381.5|3380.5|999
1646821060000|2022-03-09 10:17:40|3381.5|3380.5|3381.5|3380.5|3381.5|3381|3381.5|3380.5|295
1646821070000|2022-03-09 10:17:50|3382|3381|3382|3381|3382|3381|3381.5|3381|456
1646821080000|2022-03-09 10:18:00|3382.5|3381.5|3382.5|3381.5|3382.5|3381.5|3382.5|3381.5|551
1646821090000|2022-03-09 10:18:10|||||||||55
1646821110000|2022-03-09 10:18:30|||||||||295
1646821120000|2022-03-09 10:18:40|3383|3382|3383|3382|3383|3382|3383|3382|776
1646821130000|2022-03-09 10:18:50|3383.5|3382.5|3384|3383|3384|3383|3383.5|3382.5|311
1646821140000|2022-03-09 10:19:00|3383.5|3382.5|3383|3382|3383.5|3382.5|3383|3382|342
1646821160000|2022-03-09 10:19:20|3382.5||3382.5||3382.5||3382.5||0
1646821170000|2022-03-09 10:19:30|3382|3381.5|3382.5|3381.5|3382.5|3381.5|3381|3380.5|1429
1646821180000|2022-03-09 10:19:40|3382|3381|3382.5|3381.5|3382.5|3381.5|3382|3381|420
1646821200000|2022-03-09 10:20:00|3382|3381|3381|3380.5|3382|3381|3381|3380|674
1646821210000|2022-03-09 10:20:10|3380.5|3380|3379|3378|3380.5|3380|3379|3378|1102
1646821220000|2022-03-09 10:20:20|3379.5|3378.5|3378.5|3378|3380|3379|3378.5|3378|247
1646821230000|2022-03-09 10:20:30|3379|3378.5|3379.5|3378|3379.5|3378.5|3379|3378|585
1646821240000|2022-03-09 10:20:40|3379|3377.5|3378|3376.5|3379|3378|3378|3376.5|2339
1646821260000|2022-03-09 10:21:00|3377.5||3377||3377.5||3377||0
1646821270000|2022-03-09 10:21:10|3376.5|3376|3376|3375|3376.5|3376|3376|3375|337
1646821280000|2022-03-09 10:21:20|3376.5|3375.5|3377|3376|3377|3376.5|3376.5|3375.5|953
1646821290000|2022-03-09 10:21:30|3377.5|3376.5|3378|3377|3378|3377|3377.5|3376|2244
1646821300000|2022-03-09 10:21:40|3378.5|3377.5|3378.5|3377.5|3379.5|3378.5|3378.5|3377.5|2495
1646821310000|2022-03-09 10:21:50|3378|3378|3379|3378.5|3379|3378.5|3378|3378|1020
1646821320000|2022-03-09 10:22:00|3380|3379|3381|3379.5|3381|3380|3380|3379|1
1646821330000|2022-03-09 10:22:10|3381.5|3380|3382|3381|3382|3381|3381.5|3379.5|901
1646821350000|2022-03-09 10:22:30|||||||||96
1646821360000|2022-03-09 10:22:40|||||||||50
1646821370000|2022-03-09 10:22:50|3382.5|3381.5|3382.5|3381.5|3382.5|3381.5|3382.5|3381.5|442
1646821380000|2022-03-09 10:23:00|3382|3381|3382.5|3381.5|3382.5|3381.5|3382|3380.5|1192
1646821390000|2022-03-09 10:23:10|3383|3382|3383|3382|3383|3382|3382.5|3382|199
1646821400000|2022-03-09 10:23:20|3382.5|3381.5|3381.5|3380.5|3382.5|3381.5|3381|3380.5|1096
1646821410000|2022-03-09 10:23:30|3381||3381||3381||3381||104
1646821420000|2022-03-09 10:23:40|3380.5|3380|3380.5|3379.5|3380.5|3380|3380.5|3379.5|296
1646821430000|2022-03-09 10:23:50|3380|3379|3378|3377|3380|3379|3377.5|3376.5|1127
1646821440000|2022-03-09 10:24:00|3378.5|3377.5|3379.5|3378.5|3379.5|3379|3378.5|3377.5|493
1646821450000|2022-03-09 10:24:10|3379|3378|3379.5|3378.5|3379.5|3378.5|3379|3378|450
1646821460000|2022-03-09 10:24:20|3380|3379|3381.5|3380|3381.5|3380|3380|3379|874
1646821470000|2022-03-09 10:24:30|3381||3381||3381||3381||0
1646821490000|2022-03-09 10:24:50|3382|3380.5|3383|3381.5|3384.5|3383|3381.5|3380.5|3260
1646821500000|2022-03-09 10:25:00|3382.5|3382|3381.5|3380|3382.5|3382|3381.5|3380|1110
1646821510000|2022-03-09 10:25:10||3380.5||3380.5||3380.5||3380.5|21
1646821520000|2022-03-09 10:25:20|3381|3380|3381.5|3380|3381.5|3380.5|3380.5|3379.5|10435
1646821530000|2022-03-09 10:25:30|3381|3380.5|3381.5|3380.5|3381.5|3380.5|3381|3380.5|747
1646821540000|2022-03-09 10:25:40|3382|3381|3382|3381|3382|3381|3382|3381|150
1646821550000|2022-03-09 10:25:50|||||||||1189
1646821640000|2022-03-09 10:27:20|3381.5|3380|3381|3380.5|3381.5|3380.5|3381|3380|902
1646821650000|2022-03-09 10:27:30|||||||||823
1646821660000|2022-03-09 10:27:40|||||||||162
1646821670000|2022-03-09 10:27:50|3381.5|3381|3382|3381|3382|3381|3381.5|3381|1479
1646821680000|2022-03-09 10:28:00|||||||||527
1646821690000|2022-03-09 10:28:10|3381.5|3380.5|3381.5|3380.5|3381.5|3380.5|3381.5|3380.5|461
1646821700000|2022-03-09 10:28:20|3382|3381|3382|3381|3382|3381|3382|3381|3
1646821710000|2022-03-09 10:28:30|||||||||42
1646821720000|2022-03-09 10:28:40|3382.5|3381.5|3383.5|3383|3384|3383|3382.5|3381.5|3
1646821730000|2022-03-09 10:28:50|3384|3382.5|3383.5|3382.5|3384|3382.5|3383|3382|523
1646821740000|2022-03-09 10:29:00|3384|3383|3385|3384|3385|3384.5|3384|3383|1191
1646821750000|2022-03-09 10:29:10|3385.5|3384.5|3388|3386.5|3388.5|3387|3385.5|3384.5|765
1646821760000|2022-03-09 10:29:20||3387||3386.5||3387||3386.5|0
1646821770000|2022-03-09 10:29:30|3388.5|3387|3388.5|3387.5|3388.5|3387.5|3388.5|3387|300
1646821780000|2022-03-09 10:29:40|3390|3388|3389.5|3388.5|3390|3388.5|3389.5|3387.5|0
1646821790000|2022-03-09 10:29:50|3390|3389|3392|3390.5|3392|3390.5|3390|3389|1091
1646821800000|2022-03-09 10:30:00|3392.5|3391|3390.5|3389.5|3393|3392|3390.5|3389.5|571
1646821810000|2022-03-09 10:30:10|3390|3389|3387|3385.5|3390|3389.5|3387|3385.5|1815
1646821820000|2022-03-09 10:30:20|3386.5|3386|3387.5|3386.5|3387.5|3386.5|3386.5|3385.5|1537
1646821830000|2022-03-09 10:30:30|3387|3386|3387.5|3386.5|3387.5|3386.5|3387|3386|192
1646821840000|2022-03-09 10:30:40|3387|3386|3387.5|3386|3387.5|3386.5|3386.5|3385.5|360
1646821850000|2022-03-09 10:30:50||3386.5||3386.5||3386.5||3386|0
1646821860000|2022-03-09 10:31:00|3388|3386|3388|3386.5|3388|3387|3387.5|3386|540
1646821870000|2022-03-09 10:31:10||3387||3387||3387||3386.5|0
1646821880000|2022-03-09 10:31:20||3386.5||3386.5||3387||3386.5|0
1646821890000|2022-03-09 10:31:30|3387.5|3386|3387.5|3386|3387.5|3386|3387.5|3386|0
1646821910000|2022-03-09 10:31:50|3387||3387||3387||3387||0
1646821920000|2022-03-09 10:32:00|3387.5|3386.5|3391|3389.5|3391|3389.5|3387|3386|3776
1646821930000|2022-03-09 10:32:10|3390.5|3389|3390|3389|3390.5|3389|3390|3389|1622
1646821950000|2022-03-09 10:32:30|||||||||12
1646821960000|2022-03-09 10:32:40|3390.5|3389.5|3390.5|3389|3391|3389.5|3390|3389|784
1646821970000|2022-03-09 10:32:50|3391|3389.5|3391|3390|3391|3390|3391|3389|300
1646821980000|2022-03-09 10:33:00|3391.5|3390.5|3392.5|3391|3392.5|3391.5|3391.5|3390.5|228
1646821990000|2022-03-09 10:33:10|3393|3391.5|3393|3392.5|3394|3392.5|3393|3391|197
1646822000000|2022-03-09 10:33:20||3392||3392.5||3392.5||3392|139
1646822010000|2022-03-09 10:33:30|3393.5|3392|3394|3393|3394.5|3393.5|3393.5|3392|644
1646822020000|2022-03-09 10:33:40|3395|3393.5|3393.5|3392.5|3395|3393.5|3393.5|3392.5|144
1646822030000|2022-03-09 10:33:50|3393|3392|3393.5|3392.5|3393.5|3392.5|3392.5|3391|69
1646822040000|2022-03-09 10:34:00|3394||3393.5||3394||3393.5||14
1646822050000|2022-03-09 10:34:10|3394|3393|3394.5|3393.5|3395|3394|3394|3393|33
1646822060000|2022-03-09 10:34:20|3395|3394|3394.5|3393|3395|3394|3394.5|3393|0
1646822080000|2022-03-09 10:34:40|3393.5|3392.5|3393.5|3392.5|3393.5|3392.5|3393.5|3392.5|692
1646822110000|2022-03-09 10:35:10|3393|3392|3393|3392|3393|3392|3393|3392|330
1646822120000|2022-03-09 10:35:20|3392.5|3391.5|3392|3391|3392.5|3391.5|3392|3390.5|390
1646822130000|2022-03-09 10:35:30||3390.5||3391||3391||3390.5|0
1646822160000|2022-03-09 10:36:00|3392.5|3391.5|3390.5|3389.5|3392.5|3392|3390.5|3389.5|3168
1646822170000|2022-03-09 10:36:10|3390|3389|3389.5|3388.5|3390|3389|3388.5|3387.5|1454
1646822190000|2022-03-09 10:36:30||3389||3388.5||3389||3388.5|282
1646822200000|2022-03-09 10:36:40|3390|3389|3392|3390.5|3392|3391|3390|3389|412
1646822210000|2022-03-09 10:36:50|3391.5|3391|3391|3390|3391.5|3391|3391|3390|600
1646822220000|2022-03-09 10:37:00|3391.5||3391||3391.5||3391||0
1646822230000|2022-03-09 10:37:10|3391.5|3390.5|3391.5|3390.5|3392.5|3391.5|3391.5|3390.5|316
1646822240000|2022-03-09 10:37:20|3392|3391|3392|3391|3392|3391|3392|3391|26
1646822250000|2022-03-09 10:37:30||3390.5||3391||3391||3390.5|35
1646822260000|2022-03-09 10:37:40||3390.5||3390.5||3391||3390.5|0
1646822270000|2022-03-09 10:37:50||3391||3391||3391||3391|0
1646822290000|2022-03-09 10:38:10|3391.5|3390.5|3391.5|3390|3391.5|3390.5|3391.5|3390|0
1646822300000|2022-03-09 10:38:20|3392|3390.5|3391.5|3390.5|3392|3390.5|3391.5|3390.5|0
1646822320000|2022-03-09 10:38:40|3391|3390|3390|3389|3391|3390|3389.5|3388.5|2905
1646822330000|2022-03-09 10:38:50|3390.5|3389.5|3391.5|3390.5|3391.5|3390.5|3390.5|3389|408
1646822340000|2022-03-09 10:39:00|3392|3391|3391.5|3390|3392|3391|3391.5|3390|386
1646822350000|2022-03-09 10:39:10||3390.5||3390||3390.5||3390|335
1646822360000|2022-03-09 10:39:20||3390.5||3390.5||3390.5||3390|122
1646822370000|2022-03-09 10:39:30|3392|3391|3392|3391|3392|3391.5|3391.5|3390.5|1034
1646822380000|2022-03-09 10:39:40|3391.5|3390.5|3392|3391|3392|3391|3391.5|3390.5|25
1646822390000|2022-03-09 10:39:50|3392.5|3391.5|3393.5|3392|3393.5|3392|3392.5|3391|782
1646822400000|2022-03-09 10:40:00|3394|3392.5|3392.5|3391.5|3394|3392.5|3392|3391.5|779
1646822410000|2022-03-09 10:40:10|3392|3391|3392|3391|3392.5|3391|3391.5|3390.5|1248
1646822450000|2022-03-09 10:40:50|3392.5|3391.5|3392.5|3391.5|3392.5|3391.5|3392.5|3391.5|4
1646822460000|2022-03-09 10:41:00||3392||3391.5||3392||3391.5|474
1646822480000|2022-03-09 10:41:20|3393|3392|3393.5|3392.5|3393.5|3392.5|3393|3392|2393
1646822490000|2022-03-09 10:41:30|3393|3392|3392.5|3391|3393|3392|3392.5|3391|671
1646822500000|2022-03-09 10:41:40||3391.5||3391||3391.5||3391|241
1646822510000|2022-03-09 10:41:50||3391.5||3391||3391.5||3391|159
1646822520000|2022-03-09 10:42:00|3392|3390.5|3392|3391|3392|3391|3391.5|3390.5|300
1646822540000|2022-03-09 10:42:20|3391.5|3390.5|3391|3390|3391.5|3390.5|3391|3390|1507
1646822550000|2022-03-09 10:42:30|3390.5|3389.5|3389.5|3388|3390.5|3389.5|3389.5|3388|516
1646822560000|2022-03-09 10:42:40||3388.5||3389||3389||3388.5|491
1646822580000|2022-03-09 10:43:00|3389|3388.5|3389|3388|3389|3388.5|3388.5|3388|820
1646822590000|2022-03-09 10:43:10|3389.5|3388.5|3388.5|3387|3390|3389|3388.5|3387|8327
1646822600000|2022-03-09 10:43:20||3387.5||3387.5||3387.5||3387.5|442
1646822610000|2022-03-09 10:43:30||3387||3387||3387||3387|0
1646822620000|2022-03-09 10:43:40|3388|3387.5|3387|3386|3388|3387.5|3387|3386|1380
1646822630000|2022-03-09 10:43:50|3386.5|3385.5|3386|3384.5|3386.5|3385.5|3386|3384.5|893
1646822640000|2022-03-09 10:44:00||3385||3385||3385||3385|0
1646822650000|2022-03-09 10:44:10||3384.5||3385||3385||3384.5|54
1646822660000|2022-03-09 10:44:20|3385.5|3384.5|3385.5|3384.5|3385.5|3384.5|3385.5|3384.5|502
1646822670000|2022-03-09 10:44:30|3385|3384|3384.5|3384|3385|3384|3384.5|3384|659
1646822680000|2022-03-09 10:44:40|3385|3384.5|3386|3385|3386|3385|3385|3384.5|5036
1646822690000|2022-03-09 10:44:50|3385.5|3384.5|3383.5|3382.5|3385.5|3384.5|3383.5|3382.5|2179
1646822700000|2022-03-09 10:45:00|3383|3382|3382.5|3381.5|3383|3382|3382.5|3381|477
1646822710000|2022-03-09 10:45:10|3382|3381|3381.5|3380.5|3382|3381.5|3381|3380.5|566
1646822730000|2022-03-09 10:45:30|3381|3380|3381|3380|3381|3380.5|3380.5|3380|1239
1646822740000|2022-03-09 10:45:40|||||||||172
1646822750000|2022-03-09 10:45:50|3381.5|3380.5|3382|3381|3383|3382|3381.5|3380.5|632
1646822760000|2022-03-09 10:46:00||3380.5||3381||3381||3380.5|0
1646822770000|2022-03-09 10:46:10|3381.5|3380.5|3382|3380.5|3382|3381|3381.5|3380.5|671
1646822780000|2022-03-09 10:46:20|3381.5|3380|3382|3381|3382|3381|3380.5|3379.5|16183
1646822790000|2022-03-09 10:46:30|3382.5|3381.5|3382.5|3381.5|3382.5|3381.5|3382|3381|526
1646822800000|2022-03-09 10:46:40|3382|3382|3382|3381|3382|3382|3382|3380.5|950
1646822810000|2022-03-09 10:46:50||3381.5||3381||3381.5||3381|143
1646822820000|2022-03-09 10:47:00|||||||||135
1646822840000|2022-03-09 10:47:20|3382.5|3381.5|3384|3383|3384.5|3383.5|3382|3381|2963
1646822850000|2022-03-09 10:47:30|3384.5||3384||3384.5||3384||58
1646822870000|2022-03-09 10:47:50|3384.5|3383.5|3385|3384.5|3386|3384.5|3384.5|3383.5|2277
1646822880000|2022-03-09 10:48:00|3385.5|3385|3384.5|3383.5|3386|3385.5|3384.5|3383.5|6717
1646822890000|2022-03-09 10:48:10|3385|3384|3386|3385|3386|3385|3384.5|3384|1538
1646822900000|2022-03-09 10:48:20|3385.5|3385.5|3385|3383.5|3386|3385.5|3384.5|3383.5|6146
1646822910000|2022-03-09 10:48:30|3384.5|3384|3385|3384|3385.5|3384.5|3384.5|3383.5|1748
1646822920000|2022-03-09 10:48:40|3384.5|3383.5|3385|3384|3385|3384|3384|3383.5|2801
1646822930000|2022-03-09 10:48:50|3385.5|3384.5|3385|3384|3385.5|3385|3384.5|3384|2556
1646822940000|2022-03-09 10:49:00|3385.5|3384.5|3385|3384|3386.5|3385.5|3385|3384|7241
1646822950000|2022-03-09 10:49:10|3384.5|3384.5|3385|3384|3385|3384.5|3384.5|3384|1677
1646822960000|2022-03-09 10:49:20|3385.5|3384.5|3385.5|3385|3386|3385|3385.5|3384.5|261
1646822970000|2022-03-09 10:49:30|||||||||133
1646822980000|2022-03-09 10:49:40|3386.5|3385.5|3386.5|3386|3387.5|3386|3386|3385.5|1422
1646822990000|2022-03-09 10:49:50|3386|3385.5|3386.5|3385|3386.5|3386|3386|3385|545
1646823000000|2022-03-09 10:50:00|3386|3385.5|3384.5|3383.5|3387.5|3386.5|3384.5|3383.5|9241
1646823010000|2022-03-09 10:50:10||3384||3383.5||3384||3383.5|233
1646823020000|2022-03-09 10:50:20|3383.5|3384|3384|3383|3384|3384|3383.5|3382.5|711
1646823030000|2022-03-09 10:50:30||3383.5||3383||3383.5||3383|289
1646823040000|2022-03-09 10:50:40|3384.5|3383.5|3383.5|3383|3384.5|3384|3383|3382.5|3246
1646823050000|2022-03-09 10:50:50|3384|3383.5|3384|3383.5|3384|3383.5|3384|3383.5|331
1646823060000|2022-03-09 10:51:00|3383.5|3383|3384|3383|3384|3383|3383.5|3383|271
1646823070000|2022-03-09 10:51:10|3383.5||3383.5||3383.5||3383.5||0
1646823080000|2022-03-09 10:51:20|3383|3382.5|3383|3382.5|3383|3382.5|3383|3382.5|523
1646823090000|2022-03-09 10:51:30|3383.5||3383.5||3383.5||3383||852
1646823100000|2022-03-09 10:51:40|3383|3382|3382.5|3381.5|3383|3382|3382.5|3381.5|743
1646823110000|2022-03-09 10:51:50|3382|3382|3382|3381|3382|3382|3381.5|3381|1025
1646823120000|2022-03-09 10:52:00|3381.5|3380.5|3381|3380|3381.5|3380.5|3381|3380|1602
1646823130000|2022-03-09 10:52:10|3380.5|3379.5|3381|3380|3381|3380|3380.5|3379.5|4854
1646823150000|2022-03-09 10:52:30|3380.5||3381||3381||3380.5||3721
1646823160000|2022-03-09 10:52:40|3381.5|3380.5|3382.5|3382|3382.5|3382|3381.5|3380.5|1676
1646823180000|2022-03-09 10:53:00|3383|3382.5|3383.5|3382|3384.5|3383|3383|3382|1281
1646823190000|2022-03-09 10:53:10|3383|3381.5|3382|3381|3383.5|3381.5|3382|3381|583
1646823200000|2022-03-09 10:53:20|3381.5|3380.5|3381|3380|3381.5|3380.5|3381|3380|481
1646823210000|2022-03-09 10:53:30|3381.5|3379.5|3379|3377.5|3381.5|3380|3379|3377.5|4826
1646823220000|2022-03-09 10:53:40|3378.5|3378|3376.5|3375.5|3378.5|3378|3376.5|3375.5|555
1646823230000|2022-03-09 10:53:50||3375||3375.5||3375.5||3375|0
1646823240000|2022-03-09 10:54:00|||||||||300
1646823250000|2022-03-09 10:54:10|3376|3375|3377|3376|3377.5|3376.5|3376|3374.5|3798
1646823260000|2022-03-09 10:54:20|3376.5|3375.5|3376.5|3375.5|3376.5|3376|3376.5|3375.5|629
1646823270000|2022-03-09 10:54:30|3376|3375|3375.5|3374.5|3376|3375|3375.5|3374.5|342
1646823290000|2022-03-09 10:54:50||3375||3375||3375||3374.5|452
1646823300000|2022-03-09 10:55:00||3374.5||3374.5||3374.5||3374.5|273
1646823310000|2022-03-09 10:55:10|||||||||365
1646823320000|2022-03-09 10:55:20|||||||||59
1646823340000|2022-03-09 10:55:40|3375|3374|3375|3374|3375|3374|3375|3374|628
1646823350000|2022-03-09 10:55:50|3374.5|3373.5|3374|3373.5|3374.5|3373.5|3374|3373|293
1646823360000|2022-03-09 10:56:00|3373.5|3373|3373|3372|3373.5|3373|3372.5|3371.5|4182
1646823370000|2022-03-09 10:56:10|3372.5|3371.5|3373.5|3372.5|3373.5|3373|3372.5|3371.5|1361
1646823380000|2022-03-09 10:56:20|3373|3372|3373|3372|3373|3372|3373|3372|41
1646823390000|2022-03-09 10:56:30|3372.5|3372.5|3372|3371.5|3372.5|3372.5|3372|3371.5|551
1646823400000|2022-03-09 10:56:40|||||||||126
1646823410000|2022-03-09 10:56:50|3372.5|3371|3371.5|3370.5|3372.5|3371|3371.5|3370.5|850
1646823420000|2022-03-09 10:57:00|3372|3371|3373.5|3373|3373.5|3373|3371.5|3370.5|2011
1646823430000|2022-03-09 10:57:10|3374.5|3373.5|3374.5|3373|3374.5|3373.5|3373.5|3373|1126
1646823440000|2022-03-09 10:57:20|3374|3373.5|3374|3373|3374|3373.5|3373.5|3372.5|2383
1646823450000|2022-03-09 10:57:30|3373.5|3372.5|3373.5|3372.5|3373.5|3372.5|3373|3372|235
1646823460000|2022-03-09 10:57:40|3373|3372|3373|3372|3373.5|3372|3373|3372|300
1646823470000|2022-03-09 10:57:50|3373.5|3372.5|3373.5|3372|3374|3373.5|3373.5|3372|2927
1646823480000|2022-03-09 10:58:00|3373|3372.5|3372.5|3372|3373|3372.5|3372.5|3372|24
1646823490000|2022-03-09 10:58:10|3372|3371.5|3371.5|3370.5|3372|3371.5|3371.5|3370.5|324
1646823500000|2022-03-09 10:58:20|3371|3370|3369.5|3368.5|3371|3370|3369.5|3368.5|1730
1646823510000|2022-03-09 10:58:30||3368||3368||3368||3368|0
1646823520000|2022-03-09 10:58:40|3369|3367.5|3368|3367.5|3369.5|3367.5|3368|3367.5|1959
1646823530000|2022-03-09 10:58:50|3368.5|3368|3368|3367|3369|3368|3366.5|3366|4467
1646823540000|2022-03-09 10:59:00|3367.5|3367.5|3367|3366|3367.5|3367.5|3367|3366|2050
1646823550000|2022-03-09 10:59:10|3367.5|3366.5|3367.5|3366.5|3367.5|3366.5|3367|3366|468
1646823560000|2022-03-09 10:59:20||3367||3366.5||3367||3366.5|231
1646823570000|2022-03-09 10:59:30|3367|3366|3367.5|3366.5|3367.5|3367|3366.5|3365.5|6260
1646823580000|2022-03-09 10:59:40|3368|3367|3369.5|3368.5|3369.5|3368.5|3368|3367|12201
1646823600000|2022-03-09 11:00:00|3369|3368|3368|3367|3369|3368|3368|3366.5|679
1646823610000|2022-03-09 11:00:10|3368.5|3367.5|3369|3367.5|3369|3368|3368|3366.5|2545
1646823620000|2022-03-09 11:00:20|3368.5|3368|3368.5|3367|3368.5|3368|3368.5|3367|1
1646823630000|2022-03-09 11:00:30|3368|3367.5|3368|3367|3368.5|3367.5|3368|3366.5|2387
1646823640000|2022-03-09 11:00:40|3367.5|3366.5|3367|3366.5|3367.5|3367|3367|3366.5|650
1646823650000|2022-03-09 11:00:50|3366.5|3366|3367|3366|3367|3366|3366.5|3365.5|2760
1646823660000|2022-03-09 11:01:00|3366.5||3366.5||3366.5||3366.5||0
1646823670000|2022-03-09 11:01:10|3367|3366.5|3368.5|3367.5|3369|3367.5|3367|3366.5|2859
1646823690000|2022-03-09 11:01:30|3368|3367|3368|3367.5|3368|3367.5|3368|3367|539
1646823700000|2022-03-09 11:01:40|3368.5|3368|3369|3368|3369|3368|3368.5|3368|750
1646823710000|2022-03-09 11:01:50|||||||||74
1646823740000|2022-03-09 11:02:20|3369.5|3368.5|3370|3369.5|3370.5|3369.5|3369.5|3368.5|1810
1646823750000|2022-03-09 11:02:30|3369.5|3369|3369|3368.5|3369.5|3369|3369|3368.5|5179
1646823760000|2022-03-09 11:02:40|3369.5|3369|3370|3369.5|3371|3370.5|3369.5|3368.5|7936
1646823770000|2022-03-09 11:02:50|3369.5|3369|3369.5|3369|3370|3369.5|3369.5|3368.5|4631
1646823780000|2022-03-09 11:03:00|3370|3368.5|3370.5|3369.5|3370.5|3369.5|3370|3368.5|1161
1646823790000|2022-03-09 11:03:10|3370|3370|3370.5|3369.5|3370.5|3370|3370|3369.5|2527
1646823810000|2022-03-09 11:03:30|3370|3369|3368|3367|3370|3369.5|3368|3367|847
1646823820000|2022-03-09 11:03:40|3368.5|3367.5|3368|3367.5|3368.5|3367.5|3368|3367|893
1646823830000|2022-03-09 11:03:50|3367.5|3367|3366.5|3366|3367.5|3367|3366.5|3365.5|1203
1646823840000|2022-03-09 11:04:00|3367|3366.5|3367|3366.5|3368|3367.5|3366.5|3366|4200
1646823850000|2022-03-09 11:04:10|3367.5|3367|3367.5|3367|3368|3367|3367.5|3367|770
1646823860000|2022-03-09 11:04:20|3368|3367.5|3368|3367.5|3368|3367.5|3368|3367.5|300
1646823870000|2022-03-09 11:04:30|3368.5|3368|3369.5|3369|3370|3369|3368.5|3367.5|2585
1646823880000|2022-03-09 11:04:40|3370|3369.5|3369.5|3369|3370|3369.5|3369.5|3369|342
1646823890000|2022-03-09 11:04:50|3370|3369.5|3370|3369.5|3370.5|3370|3369|3368|12664
1646823900000|2022-03-09 11:05:00|3370.5|3369|3370|3369|3370.5|3369|3369.5|3369|492
1646823910000|2022-03-09 11:05:10|3370.5|3369.5|3371|3370|3371.5|3370.5|3370.5|3369|4521
1646823920000|2022-03-09 11:05:20|3371.5|3370.5|3371.5|3370.5|3371.5|3371|3371.5|3370.5|223
1646823930000|2022-03-09 11:05:30|3372|3371|3374|3373|3374.5|3373|3372|3371|870
1646823940000|2022-03-09 11:05:40|3373.5|3372.5|3372|3370.5|3373.5|3372.5|3372|3370.5|473
1646823950000|2022-03-09 11:05:50|3371.5|3370|3371.5|3370|3371.5|3370|3371|3370|160
1646823960000|2022-03-09 11:06:00|3371|3370.5|3371|3370|3371.5|3370.5|3371|3370|470
1646823970000|2022-03-09 11:06:10|3371.5|3370.5|3371|3370|3371.5|3370.5|3371|3370|571
1646823980000|2022-03-09 11:06:20|3370.5|3369.5|3369.5|3368|3370.5|3369.5|3369.5|3368|392
1646823990000|2022-03-09 11:06:30||3368.5||3368||3369||3368|1762
1646824000000|2022-03-09 11:06:40|3370|3368.5|3370|3369|3370|3369|3370|3368.5|781
1646824010000|2022-03-09 11:06:50|3370.5|3369.5|3370|3369.5|3370.5|3369.5|3370|3369.5|1002
1646824020000|2022-03-09 11:07:00|3370.5||3370.5||3370.5||3370.5||54
1646824030000|2022-03-09 11:07:10|3371|3370|3371|3370|3371.5|3370|3371|3370|301
1646824040000|2022-03-09 11:07:20|3371.5|3370.5|3371.5|3370|3371.5|3370.5|3370|3368.5|4310
1646824050000|2022-03-09 11:07:30|3371|3370.5|3371|3370|3371|3370.5|3371|3370|760
1646824060000|2022-03-09 11:07:40|3370.5|3369.5|3371.5|3370.5|3371.5|3370.5|3370|3369|2610
1646824070000|2022-03-09 11:07:50|3371|3370|3371|3370|3371|3370|3371|3370|270
1646824080000|2022-03-09 11:08:00|3371.5||3371||3371.5||3371||415
1646824090000|2022-03-09 11:08:10|3370.5|3369.5|3369.5|3368.5|3370.5|3369.5|3369.5|3368.5|1146
1646824100000|2022-03-09 11:08:20|3370|3369|3371|3370|3371|3370|3370|3369|425
1646824110000|2022-03-09 11:08:30|3370.5|3369.5|3370|3368.5|3370.5|3369.5|3370|3368.5|481
1646824120000|2022-03-09 11:08:40|3370.5|3369|3371|3369.5|3371|3369.5|3370.5|3369|868
1646824130000|2022-03-09 11:08:50|3370.5||3370||3370.5||3370||0
1646824140000|2022-03-09 11:09:00|3370.5||3371||3371||3370.5||392
1646824150000|2022-03-09 11:09:10|3370.5|3370|3371|3370|3371|3370|3370.5|3370|3647
1646824160000|2022-03-09 11:09:20|||||||||1145
1646824170000|2022-03-09 11:09:30|||||||||1361
1646824180000|2022-03-09 11:09:40|||||||||240
1646824190000|2022-03-09 11:09:50|3371.5|3370.5|3371|3370|3371.5|3370.5|3371|3370|1646
1646824210000|2022-03-09 11:10:10|3370.5|3369.5|3370|3368.5|3370.5|3369.5|3369.5|3368.5|749
1646824220000|2022-03-09 11:10:20|3370.5|3369|3370.5|3370|3371|3370|3370.5|3369|473
1646824230000|2022-03-09 11:10:30|3370|3369|3370|3369|3370.5|3369.5|3370|3369|351
1646824240000|2022-03-09 11:10:40|3370.5||3370||3370.5||3370||0
1646824250000|2022-03-09 11:10:50||3369.5||3369.5||3369.5||3369.5|412
1646824260000|2022-03-09 11:11:00||3369||3369||3369||3369|158
1646824290000|2022-03-09 11:11:30|||||||||442
1646824300000|2022-03-09 11:11:40|3370.5|3369.5|3370.5|3370|3370.5|3370|3370.5|3369.5|445
1646824310000|2022-03-09 11:11:50|3371|3370.5|3371|3370.5|3371|3370.5|3371|3370.5|2066
1646824340000|2022-03-09 11:12:20|3371.5|3371|3371.5|3371|3372|3371|3371.5|3370.5|2316
1646824350000|2022-03-09 11:12:30|3372|3371.5|3372|3371|3372|3371.5|3371.5|3371|744
1646824360000|2022-03-09 11:12:40|3371.5|3370.5|3371.5|3370.5|3371.5|3370.5|3371.5|3370.5|50513
1646824370000|2022-03-09 11:12:50||3371||3371||3371||3370.5|3097
1646824380000|2022-03-09 11:13:00|3371|3370.5|3371|3370|3371.5|3370.5|3371|3370|479
1646824390000|2022-03-09 11:13:10|||||||||47
1646824400000|2022-03-09 11:13:20|||||||||25
1646824410000|2022-03-09 11:13:30|3370.5|3369.5|3370|3369.5|3370.5|3370|3370|3369.5|47
1646824420000|2022-03-09 11:13:40|3369.5|3369|3370|3369|3370|3369.5|3369.5|3369|939
1646824430000|2022-03-09 11:13:50|3370.5|3369.5|3371|3370.5|3371.5|3371|3370.5|3369.5|3867
1646824440000|2022-03-09 11:14:00|3371.5|3371|3371|3370|3371.5|3371|3371|3370|1141
1646824450000|2022-03-09 11:14:10|||||||||295
1646824460000|2022-03-09 11:14:20|3370.5|3369.5|3369|3368.5|3370.5|3369.5|3369|3368.5|1713
1646824470000|2022-03-09 11:14:30|3368.5|3368|3368|3366.5|3368.5|3368|3368|3366.5|876
1646824480000|2022-03-09 11:14:40|3368.5|3367|3369|3368|3369|3368|3368.5|3367|490
1646824490000|2022-03-09 11:14:50|3368.5|3368.5|3368.5|3367.5|3369|3368.5|3368.5|3367|7
1646824500000|2022-03-09 11:15:00|3369|3368|3368.5|3367.5|3369|3368|3368.5|3367.5|233
1646824510000|2022-03-09 11:15:10||3367||3367||3367.5||3367|90
1646824520000|2022-03-09 11:15:20||3367.5||3367.5||3367.5||3367|0
1646824530000|2022-03-09 11:15:30|3368|3367|3368.5|3367.5|3368.5|3367.5|3368|3367|0
1646824540000|2022-03-09 11:15:40|3369|3368|3369.5|3368.5|3369.5|3369|3369|3368|775
1646824560000|2022-03-09 11:16:00|3369|3369|3372.5|3371.5|3372.5|3371.5|3369|3368.5|7370
1646824570000|2022-03-09 11:16:10|3373|3372|3375.5|3374.5|3375.5|3374.5|3373|3371.5|1843
1646824580000|2022-03-09 11:16:20|3375|3374|3377|3376|3377.5|3376|3375|3374|124
1646824590000|2022-03-09 11:16:30|3376.5|3375.5|3375.5|3374.5|3376.5|3376|3375.5|3374|443
1646824600000|2022-03-09 11:16:40||3374||3375||3375||3374|0
1646824610000|2022-03-09 11:16:50||3374.5||3374.5||3374.5||3374|0
1646824620000|2022-03-09 11:17:00||3374||3374.5||3374.5||3374|0
1646824630000|2022-03-09 11:17:10||3374||3374.5||3375||3374|750
1646824640000|2022-03-09 11:17:20|3375||3375.5||3375.5||3375||0
1646824660000|2022-03-09 11:17:40||3375||3375||3375||3375|0
1646824670000|2022-03-09 11:17:50|3376|3374.5|3376|3375.5|3376|3375.5|3376|3374.5|5
1646824680000|2022-03-09 11:18:00|3376.5|3376|3375.5|3374.5|3377.5|3376|3375.5|3374|576
1646824690000|2022-03-09 11:18:10|3375|3374|3375|3374|3375|3374|3374.5|3374|295
1646824710000|2022-03-09 11:18:30|||||||||15
1646824720000|2022-03-09 11:18:40|3375.5|3374.5|3376.5|3375.5|3376.5|3375.5|3375.5|3374.5|174
1646824730000|2022-03-09 11:18:50||3375||3375.5||3375.5||3375|120
1646824740000|2022-03-09 11:19:00|3376|3375|3376|3374.5|3376|3375|3375.5|3374.5|0
1646824750000|2022-03-09 11:19:10|3375.5|3375|3374|3373|3375.5|3375|3374|3373|1315
1646824760000|2022-03-09 11:19:20|3373.5|3372.5|3374|3373|3374|3373|3373.5|3372|0
1646824770000|2022-03-09 11:19:30|3373.5|3372.5|3374|3372.5|3374|3372.5|3373.5|3372.5|162
1646824780000|2022-03-09 11:19:40|3373.5|3372|3371|3370|3374|3372|3370.5|3370|2506
1646824790000|2022-03-09 11:19:50|3370.5|3369.5|3370.5|3369|3370.5|3369.5|3370|3369|897
1646824800000|2022-03-09 11:20:00||3369.5||3369||3369.5||3369|43
1646824810000|2022-03-09 11:20:10|3370|3369.5|3370.5|3369.5|3370.5|3369.5|3369.5|3369.5|558
1646824820000|2022-03-09 11:20:20|3371.5|3370|3369.5|3368|3371.5|3370.5|3368.5|3367|3836
1646824830000|2022-03-09 11:20:30|3369|3367.5|3372|3370.5|3373|3372|3368.5|3367.5|8992
1646824840000|2022-03-09 11:20:40|3371.5|3370|3372|3371|3373|3371.5|3371.5|3370|322
1646824850000|2022-03-09 11:20:50|3372.5|3370.5|3372.5|3371.5|3372.5|3371.5|3372|3370.5|0
1646824860000|2022-03-09 11:21:00|3373|3372|3373.5|3372|3375|3373.5|3372.5|3371.5|2923
1646824870000|2022-03-09 11:21:10|3373|3371.5|3372|3371|3373|3371.5|3372|3370.5|160
1646824880000|2022-03-09 11:21:20|3373|3371.5|3373|3371.5|3373|3372|3373|3371.5|1
1646824890000|2022-03-09 11:21:30|3372.5|3372|3373.5|3372|3373.5|3372|3372.5|3372|0
1646824900000|2022-03-09 11:21:40|3373|3371.5|3374.5|3373|3374.5|3373|3373|3371.5|1363
1646824910000|2022-03-09 11:21:50|3374||3374||3374||3374||0
1646824920000|2022-03-09 11:22:00|3373.5|3372.5|3373|3372|3373.5|3372.5|3373|3372|251
1646824930000|2022-03-09 11:22:10|3372.5|3371.5|3373|3371.5|3373|3371.5|3372|3371|0
1646824940000|2022-03-09 11:22:20|3372.5|3371|3372.5|3371.5|3372.5|3371.5|3372|3371|0
1646824950000|2022-03-09 11:22:30|3372|3371|3372.5|3371.5|3372.5|3371.5|3372|3371|200
1646824960000|2022-03-09 11:22:40|3372|3371|3372|3371|3372|3371|3372|3371|0
1646824970000|2022-03-09 11:22:50|||||||||200
1646824980000|2022-03-09 11:23:00|3371.5|3370|3371|3369.5|3371.5|3370.5|3370|3369|855
1646824990000|2022-03-09 11:23:10|3370.5|3370|3370|3368.5|3371|3370|3370|3368.5|0
1646825000000|2022-03-09 11:23:20|3370.5|3369|3370|3369|3370.5|3369|3370|3368.5|0
1646825010000|2022-03-09 11:23:30||3369.5||3369||3369.5||3369|0
1646825020000|2022-03-09 11:23:40|3370.5|3369.5|3371.5|3370|3372|3370.5|3370.5|3369|926
1646825030000|2022-03-09 11:23:50|3372|3370.5|3372|3370.5|3372|3371|3371.5|3370.5|300
1646825040000|2022-03-09 11:24:00||3371||3371||3371||3371|32
1646825050000|2022-03-09 11:24:10|3373|3371.5|3374|3372.5|3374|3372.5|3373|3371.5|4586
1646825060000|2022-03-09 11:24:20||3373||3373||3373||3373|0
1646825070000|2022-03-09 11:24:30|3373.5|3372.5|3372|3371|3373.5|3372.5|3372|3371|447
1646825090000|2022-03-09 11:24:50|3371.5|3371.5|3372.5|3371.5|3372.5|3371.5|3371.5|3371.5|276
1646825100000|2022-03-09 11:25:00||3372||3371.5||3372||3371|0
1646825110000|2022-03-09 11:25:10|3372|3371|3372|3371|3372|3372|3372|3371|117
1646825120000|2022-03-09 11:25:20|3372.5|3371.5|3372.5|3371.5|3372.5|3371.5|3372.5|3371|252
1646825130000|2022-03-09 11:25:30|3373|3372|3373.5|3372.5|3373.5|3372.5|3373|3372|42
1646825140000|2022-03-09 11:25:40|3374|3373|3373.5|3372.5|3374|3373|3373.5|3372.5|516
1646825150000|2022-03-09 11:25:50|3374|3373|3374|3373.5|3374|3373.5|3374|3373|0
1646825160000|2022-03-09 11:26:00|3374.5|3373|3374|3372.5|3374.5|3373|3373.5|3372.5|1187
1646825170000|2022-03-09 11:26:10|3373.5|3372|3373.5|3372|3373.5|3372.5|3373.5|3372|0
1646825180000|2022-03-09 11:26:20|3373|3371.5|3374.5|3373.5|3374.5|3373.5|3372|3371|2196
1646825190000|2022-03-09 11:26:30|3374|3373|3373.5|3372|3374.5|3373.5|3373|3371.5|759
1646825200000|2022-03-09 11:26:40|3373|3372.5|3373|3372|3373|3372.5|3373|3372|742
1646825210000|2022-03-09 11:26:50|3373.5|3372.5|3373.5|3372.5|3373.5|3372.5|3373.5|3372.5|0
1646825220000|2022-03-09 11:27:00|3373||3373||3373||3373||0
1646825230000|2022-03-09 11:27:10|3373.5||3373.5||3373.5||3373.5||0
1646825240000|2022-03-09 11:27:20|3374|3373|3374.5|3373.5|3374.5|3373.5|3374|3373|682
1646825250000|2022-03-09 11:27:30|3374|3373|3374|3372.5|3374.5|3373|3373|3372|1421
1646825260000|2022-03-09 11:27:40|3373.5|3372|3375.5|3374.5|3375.5|3374.5|3373.5|3372|1905
1646825270000|2022-03-09 11:27:50|3375|3374|3374.5|3373|3375|3374|3374.5|3373|151
1646825280000|2022-03-09 11:28:00|3375|3373.5|3377.5|3376.5|3377.5|3377|3375|3373.5|3202
1646825290000|2022-03-09 11:28:10|3378.5|3377|3380|3378.5|3380|3378.5|3378|3376.5|102
1646825300000|2022-03-09 11:28:20|3379.5|3378|3379|3377.5|3379.5|3379|3377.5|3376|4320
1646825310000|2022-03-09 11:28:30|3378.5|3377|3379.5|3378|3379.5|3378.5|3378|3377|75
1646825320000|2022-03-09 11:28:40||3378.5||3378.5||3378.5||3378.5|0
1646825330000|2022-03-09 11:28:50|3380|3379|3381.5|3380.5|3381.5|3381|3380|3379|2033
1646825340000|2022-03-09 11:29:00|3381|3380|3382.5|3382|3382.5|3382|3380.5|3380|2270
1646825350000|2022-03-09 11:29:10||3381.5||3382||3382||3381.5|161
1646825360000|2022-03-09 11:29:20|3383|3382.5|3382.5|3381.5|3383|3382.5|3382.5|3381.5|379
1646825370000|2022-03-09 11:29:30||3382||3381.5||3382||3381.5|60
1646825390000|2022-03-09 11:29:50|3382||3382.5||3382.5||3382||0
1646825410000|2022-03-09 11:30:10|||||||||354
1646825420000|2022-03-09 11:30:20|3383|3382|3384.5|3383.5|3384.5|3384|3382.5|3382|811
1646825430000|2022-03-09 11:30:30|3385|3384|3385|3384|3385|3384|3385|3384|575
1646825440000|2022-03-09 11:30:40|3384.5|3383.5|3385|3383.5|3385|3384.5|3384.5|3383.5|289
1646825450000|2022-03-09 11:30:50|3386|3384|3385.5|3384|3386|3385|3385.5|3384|505
1646825460000|2022-03-09 11:31:00|3385|3384.5|3385.5|3384|3385.5|3384.5|3385|3383|46
1646825470000|2022-03-09 11:31:10|3385|3383.5|3385.5|3384|3385.5|3384|3384.5|3383|0
1646825480000|2022-03-09 11:31:20|3385|3384.5|3385.5|3384.5|3385.5|3384.5|3384|3383|1673
1646825490000|2022-03-09 11:31:30|3386|3385|3385|3383.5|3386.5|3385.5|3384|3382.5|543
1646825500000|2022-03-09 11:31:40|3384.5|3383|3385|3383.5|3385.5|3383.5|3384|3382.5|0
1646825510000|2022-03-09 11:31:50|3384.5|3383|3384|3383|3384.5|3383|3384|3382.5|341
1646825520000|2022-03-09 11:32:00||3383.5||3383||3383.5||3383|0
1646825530000|2022-03-09 11:32:10|3383.5|3382.5|3384|3382.5|3384|3383.5|3383.5|3382.5|10
1646825540000|2022-03-09 11:32:20||3383||3382.5||3383.5||3382.5|0
1646825550000|2022-03-09 11:32:30|3383.5|3383|3383.5|3382|3383.5|3383|3383.5|3382|7
1646825560000|2022-03-09 11:32:40|3383||3383||3383||3383||400
1646825570000|2022-03-09 11:32:50|3384|3382.5|3385.5|3384|3385.5|3384.5|3384|3382|1049
1646825580000|2022-03-09 11:33:00||3384.5||3384.5||3385||3384.5|1138
1646825590000|2022-03-09 11:33:10|3385|3384|3385|3384|3385|3384|3385|3383|300
1646825600000|2022-03-09 11:33:20||3384.5||3384||3384.5||3384|0
1646825610000|2022-03-09 11:33:30|3385.5|3384.5|3385.5|3384|3385.5|3384.5|3385.5|3384|104
1646825620000|2022-03-09 11:33:40||3384.5||3384.5||3384.5||3384|0
1646825630000|2022-03-09 11:33:50|3386.5|3385|3388|3387|3388|3387|3386.5|3385|893
1646825640000|2022-03-09 11:34:00|3388.5|3386.5|3388.5|3387|3388.5|3388|3388.5|3386|693
1646825650000|2022-03-09 11:34:10|3389|3387.5|3389|3388|3389|3388.5|3389|3387.5|354
1646825670000|2022-03-09 11:34:30||3388.5||3388.5||3388.5||3388.5|15
1646825680000|2022-03-09 11:34:40|3388|3388|3387.5|3386|3388|3388|3387.5|3386|1981
1646825690000|2022-03-09 11:34:50|3387|3386.5|3387|3386|3387|3386.5|3387|3385.5|266
1646825700000|2022-03-09 11:35:00|3386.5|3385.5|3386.5|3385.5|3386.5|3385.5|3386|3384.5|1195
1646825710000|2022-03-09 11:35:10|||||||||46
1646825720000|2022-03-09 11:35:20|||||||||1
1646825730000|2022-03-09 11:35:30|3387|3386|3387|3386.5|3387|3386.5|3387|3386|153
1646825740000|2022-03-09 11:35:40|3386.5|3386|3387|3386.5|3387|3386.5|3386.5|3385|796
1646825750000|2022-03-09 11:35:50||3386||3386||3386.5||3385|2023
1646825760000|2022-03-09 11:36:00|3386.5|3385.5|3385.5|3384|3386.5|3385.5|3385.5|3384|105
1646825770000|2022-03-09 11:36:10||3384.5||3384||3384.5||3384|0
1646825780000|2022-03-09 11:36:20||3384.5||3384.5||3385||3384|59
1646825790000|2022-03-09 11:36:30||3385||3384.5||3385||3384.5|469
1646825800000|2022-03-09 11:36:40||3384||3384||3384||3384|124
1646825810000|2022-03-09 11:36:50|3385|3383.5|3384.5|3383|3385|3383.5|3384.5|3383|664
1646825820000|2022-03-09 11:37:00|||||||||7
1646825830000|2022-03-09 11:37:10|3384|3383.5|3383.5|3382|3384|3383.5|3383.5|3382|681
1646825840000|2022-03-09 11:37:20|3384|3382.5|3385.5|3384.5|3385.5|3384.5|3384|3382.5|1128
1646825850000|2022-03-09 11:37:30|3385|3384|3386|3385|3386.5|3385.5|3384.5|3383.5|1444
1646825860000|2022-03-09 11:37:40|3385.5|3384|3386|3384.5|3386|3385|3385|3384|98
1646825890000|2022-03-09 11:38:10|3385.5|3384|3385|3383.5|3385.5|3384.5|3384|3383|598
1646825900000|2022-03-09 11:38:20|3385.5|3384|3386|3384.5|3386|3384.5|3385.5|3383.5|193
1646825910000|2022-03-09 11:38:30|3385.5|3384|3384.5|3383.5|3386|3384|3384|3383|1560
1646825920000|2022-03-09 11:38:40||3383||3383||3383||3383|127
1646825930000|2022-03-09 11:38:50|3385|3383.5|3386|3384.5|3386|3384.5|3385|3383.5|2682
1646825940000|2022-03-09 11:39:00|3385.5|3384|3385.5|3384|3386|3385|3384|3383.5|3533
1646825950000|2022-03-09 11:39:10|3385|3383.5|3386|3385|3386.5|3385.5|3385|3383.5|906
1646825960000|2022-03-09 11:39:20|3386.5|3385.5|3386.5|3386|3386.5|3386|3386.5|3385.5|173
1646825970000|2022-03-09 11:39:30|3387.5|3386.5|3387|3386|3387.5|3387|3386.5|3385.5|2091
1646825980000|2022-03-09 11:39:40|3387.5|3386.5|3387|3385.5|3388|3386.5|3387|3385.5|735
1646825990000|2022-03-09 11:39:50|3386.5|3386|3386|3385|3387|3386|3386|3385|20
1646826000000|2022-03-09 11:40:00|3385.5|3384.5|3386|3384.5|3386|3384.5|3384.5|3383.5|727
1646826010000|2022-03-09 11:40:10|3385.5|3384|3385.5|3384|3385.5|3384|3385|3383.5|79
1646826020000|2022-03-09 11:40:20|3385|3383.5|3385|3384|3385|3384.5|3384.5|3383.5|505
1646826030000|2022-03-09 11:40:30|3385.5|3384.5|3387|3385.5|3387|3385.5|3385.5|3384|594
1646826040000|2022-03-09 11:40:40|3387.5|3386|3388|3387|3389|3387.5|3387|3386|895
1646826050000|2022-03-09 11:40:50|3387.5|3386.5|3387.5|3386|3388|3386.5|3387.5|3386|367
1646826060000|2022-03-09 11:41:00||3386.5||3387||3387||3386.5|0
1646826070000|2022-03-09 11:41:10|3388.5||3388.5||3388.5||3388||124
1646826080000|2022-03-09 11:41:20|3388|3386.5|3388|3386.5|3388.5|3387|3387.5|3386.5|1
1646826090000|2022-03-09 11:41:30||3387||3387||3387||3387|0
1646826100000|2022-03-09 11:41:40|3388.5|3387.5|3389.5|3388.5|3390.5|3390|3388.5|3387.5|4228
1646826130000|2022-03-09 11:42:10||3389||3388.5||3389||3388.5|1229
1646826140000|2022-03-09 11:42:20|3390|3389|3389.5|3388.5|3390|3389.5|3389.5|3388.5|2121
1646826150000|2022-03-09 11:42:30|3389|3388|3388.5|3387|3389|3388|3388|3386.5|625
1646826160000|2022-03-09 11:42:40|3387.5|3386.5|3387.5|3386|3387.5|3386.5|3387.5|3386|0
1646826180000|2022-03-09 11:43:00|3387|3385.5|3385.5|3384.5|3387|3385.5|3385.5|3383.5|1662
1646826190000|2022-03-09 11:43:10|3386|3385|3388.5|3387.5|3388.5|3387.5|3386|3384.5|1781
1646826200000|2022-03-09 11:43:20|3389||3389||3389||3389||0
1646826220000|2022-03-09 11:43:40|3389.5|3388|3391|3390|3391.5|3390|3389.5|3388|376
1646826230000|2022-03-09 11:43:50|3390.5|3389.5|3391|3390|3391|3390|3389.5|3388|1508
1646826250000|2022-03-09 11:44:10|||||||||23
1646826260000|2022-03-09 11:44:20|3390.5|3389.5|3390.5|3389.5|3391|3389.5|3389.5|3389|2899
1646826270000|2022-03-09 11:44:30|3390|3389|3390.5|3389|3390.5|3389|3390|3389|4
1646826280000|2022-03-09 11:44:40|3390|3388.5|3389|3388|3390|3388.5|3389|3387.5|219
1646826290000|2022-03-09 11:44:50|3389.5|3388.5|3389.5|3388|3389.5|3388.5|3389.5|3388|213
1646826300000|2022-03-09 11:45:00|3389|3388.5|3388.5|3387.5|3389|3388.5|3388.5|3387.5|254
1646826330000|2022-03-09 11:45:30|3388|3387|3386|3385|3388|3387|3386|3385|1394
1646826340000|2022-03-09 11:45:40|3386.5|3385.5|3387|3386|3387|3386|3386.5|3385|4
1646826350000|2022-03-09 11:45:50|3386.5|3385.5|3389|3387.5|3389|3388|3386.5|3385|4217
1646826360000|2022-03-09 11:46:00|3388.5||3389||3389||3388.5||0
1646826370000|2022-03-09 11:46:10|3388.5|3387|3390|3388.5|3390|3388.5|3388|3387|843
1646826380000|2022-03-09 11:46:20|3390.5|3389|3389.5|3388.5|3390.5|3389|3389.5|3388|0
1646826390000|2022-03-09 11:46:30|3390.5|3389|3390.5|3389|3390.5|3390|3389.5|3389|3335
1646826400000|2022-03-09 11:46:40|||||||||75
1646826410000|2022-03-09 11:46:50|3390|3388.5|3388.5|3387|3390|3388.5|3388|3387|1503
1646826420000|2022-03-09 11:47:00|3388|3386.5|3388.5|3387.5|3389|3387.5|3388|3386.5|286
1646826430000|2022-03-09 11:47:10|3388|3387|3391.5|3390|3392|3391.5|3388|3387|9789
1646826450000|2022-03-09 11:47:30|3392|3390.5|3392|3391|3392|3391|3391.5|3390|242
1646826460000|2022-03-09 11:47:40|3391.5|3390.5|3391.5|3390.5|3391.5|3390.5|3391.5|3390.5|643
1646826470000|2022-03-09 11:47:50|3392|3391|3391.5|3390.5|3392|3391|3391.5|3390|115
1646826480000|2022-03-09 11:48:00|3391|3390|3391|3390|3391.5|3390.5|3390.5|3389.5|1917
1646826490000|2022-03-09 11:48:10|3391.5|3390.5|3392.5|3392|3392.5|3392|3391.5|3390.5|1201
1646826500000|2022-03-09 11:48:20|3392|3391.5|3392.5|3391|3392.5|3391.5|3392|3390.5|2096
1646826510000|2022-03-09 11:48:30|3392|3390.5|3392.5|3391|3392.5|3391|3391.5|3390.5|1302
1646826520000|2022-03-09 11:48:40|3392|3390.5|3392|3391|3392|3391.5|3391.5|3390|1729
1646826530000|2022-03-09 11:48:50|3392.5||3392.5||3392.5||3392.5||0
1646826540000|2022-03-09 11:49:00|3393|3391.5|3393.5|3392|3393.5|3393|3393|3391.5|2280
1646826550000|2022-03-09 11:49:10|3394|3392.5|3394.5|3393.5|3394.5|3394|3393.5|3392|3230
1646826560000|2022-03-09 11:49:20|3394|3393|3393.5|3392|3394|3393|3392.5|3391|1570
1646826570000|2022-03-09 11:49:30|3393|3391.5|3394|3393|3394|3393|3393|3391.5|0
1646826580000|2022-03-09 11:49:40|||||||||104
1646826590000|2022-03-09 11:49:50|3393.5|3392.5|3394|3393|3394|3393|3393|3392|1561
1646826600000|2022-03-09 11:50:00|3393.5|3392.5|3391.5|3390|3394|3392.5|3391|3390|990
1646826610000|2022-03-09 11:50:10|3392|3390.5|3393|3392|3393|3392|3391.5|3390.5|2626
1646826620000|2022-03-09 11:50:20|3393.5|3393|3394|3392.5|3394|3393|3393|3392|1346
1646826630000|2022-03-09 11:50:30|3393.5||3394||3394||3393.5||0
1646826640000|2022-03-09 11:50:40|3393.5|3392|3391|3389.5|3393.5|3392|3390.5|3389.5|2143
1646826650000|2022-03-09 11:50:50|3390.5|3390|3391.5|3390.5|3391.5|3390.5|3390.5|3390|1607
1646826660000|2022-03-09 11:51:00|3391|3390|3391|3390|3391|3390|3391|3390|399
1646826670000|2022-03-09 11:51:10|3391.5|3390.5|3390.5|3389.5|3391.5|3390.5|3390|3389.5|1146
1646826680000|2022-03-09 11:51:20|3391||3391||3391||3391||50
1646826700000|2022-03-09 11:51:40|3390.5||3390.5||3390.5||3390.5||0
1646826710000|2022-03-09 11:51:50|||||||||3
1646826730000|2022-03-09 11:52:10|3390|3389|3390|3389|3390.5|3389.5|3389.5|3388.5|1333
1646826740000|2022-03-09 11:52:20|3390.5|3389.5|3390.5|3389|3390.5|3390|3390|3388.5|860
1646826750000|2022-03-09 11:52:30|3390|3389.5|3389.5|3388|3390|3389.5|3389|3388|1285
1646826760000|2022-03-09 11:52:40||3388.5||3388||3388.5||3388|0
1646826770000|2022-03-09 11:52:50|3390|3388.5|3390|3389|3390|3389.5|3390|3388.5|0
1646826780000|2022-03-09 11:53:00||3388.5||3389||3389||3388.5|0
1646826790000|2022-03-09 11:53:10|3389.5|3388.5|3389|3388|3389.5|3389|3388.5|3387.5|399
1646826800000|2022-03-09 11:53:20|3388.5|3387.5|3388|3386.5|3388.5|3387.5|3388|3386.5|392
1646826810000|2022-03-09 11:53:30|3387|3386|3387|3385.5|3387|3386|3387|3385.5|178
1646826820000|2022-03-09 11:53:40|3386.5|3385|3386.5|3385.5|3386.5|3385.5|3386|3384.5|360
1646826830000|2022-03-09 11:53:50|3386|3385|3386.5|3385|3386.5|3385|3386|3385|504
1646826840000|2022-03-09 11:54:00|||||||||587
1646826850000|2022-03-09 11:54:10|3387|3385.5|3387|3386.5|3387|3386.5|3386.5|3385.5|820
1646826860000|2022-03-09 11:54:20||3386||3386||3386||3386|1550
1646826870000|2022-03-09 11:54:30|3387.5|3386.5|3387.5|3387|3387.5|3387|3387.5|3386.5|234
1646826880000|2022-03-09 11:54:40|3388|3388|3388.5|3387.5|3388.5|3388|3388|3387|4137
1646826890000|2022-03-09 11:54:50|3388|3388|3387.5|3387|3388|3388|3387.5|3387|2203
1646826900000|2022-03-09 11:55:00|3387|3386.5|3388|3387|3388|3387|3387|3386|166
1646826910000|2022-03-09 11:55:10|3387.5|3386.5|3386.5|3385.5|3387.5|3386.5|3386.5|3385.5|349
1646826920000|2022-03-09 11:55:20|||||||||222
1646826930000|2022-03-09 11:55:30|3386|3385|3386.5|3386|3386.5|3386|3385.5|3384.5|1107
1646826940000|2022-03-09 11:55:40||3385.5||3385.5||3385.5||3385.5|662
1646826950000|2022-03-09 11:55:50|3386|3385|3385.5|3384.5|3386|3385.5|3385.5|3384.5|1598
1646826990000|2022-03-09 11:56:30|3386|3385|3386.5|3385.5|3387|3386|3385.5|3385|785
1646827000000|2022-03-09 11:56:40|||||||||140
1646827010000|2022-03-09 11:56:50|3387|3386|3387|3385.5|3388|3387|3387|3385.5|1035
1646827020000|2022-03-09 11:57:00||3386||3386||3386.5||3385.5|507
1646827040000|2022-03-09 11:57:20|3386.5|3385.5|3386.5|3385.5|3386.5|3385.5|3386|3385.5|494
1646827050000|2022-03-09 11:57:30|3387|3386|3388.5|3387.5|3388.5|3387.5|3386.5|3386|2606
1646827060000|2022-03-09 11:57:40|3388|3387|3387.5|3386|3388|3387|3387.5|3386|1693
1646827070000|2022-03-09 11:57:50|3388|3386.5|3390.5|3389.5|3391|3390|3388|3386|7503
1646827080000|2022-03-09 11:58:00|3391|3390|3391.5|3390.5|3391.5|3390.5|3391|3389.5|797
1646827090000|2022-03-09 11:58:10|3391|3390|3391.5|3391|3391.5|3391|3391|3390|172
1646827100000|2022-03-09 11:58:20|3392|3390.5|3392|3390.5|3392|3390.5|3392|3390.5|0
1646827110000|2022-03-09 11:58:30|3391.5|3391|3391.5|3390.5|3391.5|3391|3391|3390.5|804
1646827120000|2022-03-09 11:58:40|3392|3390|3392|3391|3392|3391|3391.5|3390|1413
1646827130000|2022-03-09 11:58:50||3391.5||3391||3391.5||3391|0
1646827140000|2022-03-09 11:59:00||3390.5||3391||3391||3390.5|613
1646827150000|2022-03-09 11:59:10||3391.5||3391||3391.5||3391|0
1646827160000|2022-03-09 11:59:20|3392.5||3392||3392.5||3392||0
1646827180000|2022-03-09 11:59:40|3391.5|3390.5|3391.5|3390.5|3391.5|3391|3391.5|3390|518
1646827190000|2022-03-09 11:59:50|3391|3390|3390.5|3389.5|3391.5|3391|3390|3389|4491
1646827200000|2022-03-09 12:00:00|3391|3390|3395|3394.5|3395|3394.5|3391|3390|403
1646827210000|2022-03-09 12:00:10|3395.5|3395|3394.5|3393.5|3396|3395.5|3394.5|3393.5|1264
1646827220000|2022-03-09 12:00:20|3394|3393|3395|3394|3395|3394.5|3394|3393|452
1646827230000|2022-03-09 12:00:30|3394.5|3393|3394|3392.5|3394.5|3393|3393.5|3392|1157
1646827240000|2022-03-09 12:00:40|3393.5|3392|3394|3392.5|3394|3393|3393.5|3392|391
1646827250000|2022-03-09 12:00:50|3394.5|3393|3395|3393.5|3395|3394|3394.5|3393|61
1646827260000|2022-03-09 12:01:00|3394.5|3394|3393.5|3392.5|3394.5|3394|3393|3392|122
1646827270000|2022-03-09 12:01:10|3393|3392|3392.5|3391.5|3393|3392|3392.5|3391|561
1646827280000|2022-03-09 12:01:20|3393|3391|3393|3392.5|3393|3392.5|3392.5|3391|806
1646827300000|2022-03-09 12:01:40||3392||3392||3392||3392|792
1646827310000|2022-03-09 12:01:50|3393.5|3392.5|3395|3394|3395.5|3394|3393.5|3392.5|619
1646827320000|2022-03-09 12:02:00|3395.5|3393.5|3397.5|3396|3397.5|3396.5|3395.5|3393.5|1179
1646827330000|2022-03-09 12:02:10|3397|3396.5|3397.5|3396.5|3397.5|3396.5|3397|3396|2347
1646827340000|2022-03-09 12:02:20||3396||3396||3397||3396|343
1646827350000|2022-03-09 12:02:30|3397|3395.5|3396.5|3395|3397|3395.5|3396.5|3395|1085
1646827360000|2022-03-09 12:02:40|3396|3395.5|3397.5|3396.5|3397.5|3397|3396|3395|2207
1646827370000|2022-03-09 12:02:50|3397|3397|3397|3396|3397.5|3397|3396.5|3395|2230
1646827380000|2022-03-09 12:03:00|3396.5|3395.5|3396.5|3395.5|3397|3395.5|3396.5|3395.5|808
1646827390000|2022-03-09 12:03:10|3396|3395|3396.5|3395|3397|3395.5|3395.5|3395|671
1646827400000|2022-03-09 12:03:20|3396|3395.5|3395.5|3394.5|3396|3395.5|3395.5|3394.5|1085
1646827420000|2022-03-09 12:03:40|3395|3395|3395.5|3395|3395.5|3395|3395|3394.5|493
1646827430000|2022-03-09 12:03:50|3396|3394.5|3396|3395|3396|3395.5|3395.5|3394.5|491
1646827440000|2022-03-09 12:04:00|3395.5|3394.5|3395.5|3394.5|3395.5|3395|3395.5|3394.5|0
1646827450000|2022-03-09 12:04:10|3395|3394|3395.5|3394|3395.5|3394.5|3394.5|3393.5|1170
1646827460000|2022-03-09 12:04:20|3395|3393.5|3393|3392|3395|3394|3393|3392|1511
1646827470000|2022-03-09 12:04:30|3393.5|3392.5|3392.5|3391|3393.5|3393|3392.5|3391|570
1646827480000|2022-03-09 12:04:40|3392|3390.5|3391.5|3390|3392|3390.5|3391|3390|632
1646827490000|2022-03-09 12:04:50|3391|3389.5|3390|3389|3391|3389.5|3389.5|3388|2138
1646827500000|2022-03-09 12:05:00|3389.5|3388.5|3390|3388.5|3390|3388.5|3389.5|3388.5|0
1646827510000|2022-03-09 12:05:10|3389.5|3389|3390.5|3389.5|3391|3390|3389.5|3389|1923
1646827530000|2022-03-09 12:05:30|3391|3390|3390.5|3389.5|3391|3390.5|3390.5|3389.5|1605
1646827540000|2022-03-09 12:05:40|3390|3389|3390|3389|3390|3389|3390|3389|499
1646827550000|2022-03-09 12:05:50|3389.5|3389.5|3388.5|3388|3390|3389.5|3388.5|3387.5|3570
1646827560000|2022-03-09 12:06:00|3389|3388.5|3389|3388|3389|3388.5|3389|3387.5|1677
1646827570000|2022-03-09 12:06:10|3388.5|3387.5|3386.5|3385.5|3388.5|3387.5|3386.5|3385.5|3304
1646827580000|2022-03-09 12:06:20|3387|3386|3389|3388|3389|3388|3387|3386|2426
1646827590000|2022-03-09 12:06:30|3390|3388.5|3389.5|3388|3390|3389.5|3389|3388|802
1646827600000|2022-03-09 12:06:40|3389|3388.5|3387.5|3386.5|3389|3388.5|3387.5|3386.5|2095
1646827610000|2022-03-09 12:06:50||3387||3387||3387||3386.5|112
1646827620000|2022-03-09 12:07:00||3386.5||3386.5||3386.5||3386.5|0
1646827630000|2022-03-09 12:07:10|3388|3387|3390.5|3389.5|3390.5|3389.5|3388|3386.5|2031
1646827640000|2022-03-09 12:07:20|3390|3389|3389.5|3388|3390|3389|3389.5|3388|891
1646827650000|2022-03-09 12:07:30|3389|3387.5|3388|3387|3389|3387.5|3388|3386.5|861
1646827660000|2022-03-09 12:07:40|3388.5|3387.5|3389|3388|3389|3388|3388.5|3387.5|720
1646827670000|2022-03-09 12:07:50|3388.5|3387.5|3387.5|3386.5|3388.5|3387.5|3387.5|3386.5|685
1646827680000|2022-03-09 12:08:00|3387|3386|3387.5|3386|3387.5|3386|3387|3386|359
1646827690000|2022-03-09 12:08:10|3387|3386.5|3386.5|3385.5|3387.5|3386.5|3386.5|3385|1497
1646827700000|2022-03-09 12:08:20|3386|3385|3386|3385.5|3386|3385.5|3386|3385|275
1646827710000|2022-03-09 12:08:30|3386.5|3385|3386|3385|3387|3386|3386|3385|2246
1646827720000|2022-03-09 12:08:40|3386.5|3386|3387|3386|3387|3386.5|3386.5|3385|1015
1646827730000|2022-03-09 12:08:50|3387.5|3386.5|3387.5|3387|3388.5|3387.5|3387.5|3386.5|789
1646827740000|2022-03-09 12:09:00|3387|3386.5|3387|3386|3387|3387|3387|3385.5|0
1646827750000|2022-03-09 12:09:10|3386.5|3385.5|3387|3385.5|3387|3386.5|3386.5|3385.5|284
1646827760000|2022-03-09 12:09:20||3386||3386||3386||3385.5|440
1646827770000|2022-03-09 12:09:30|3386.5||3386.5||3386.5||3386.5||1
1646827780000|2022-03-09 12:09:40|3386|3385.5|3385|3384|3386|3385.5|3385|3383.5|885
1646827790000|2022-03-09 12:09:50|3384.5|3383.5|3383.5|3382.5|3384.5|3383.5|3383.5|3382.5|779
1646827800000|2022-03-09 12:10:00|3384|3383|3384.5|3383.5|3384.5|3383.5|3384|3383|564
1646827810000|2022-03-09 12:10:10|3384|3383|3383|3381.5|3384.5|3383|3382.5|3381|1781
1646827820000|2022-03-09 12:10:20|3382.5|3381|3382.5|3381|3382.5|3381|3382|3381|0
1646827830000|2022-03-09 12:10:30|3382||3382.5||3382.5||3382||407
1646827860000|2022-03-09 12:11:00|3382|3380.5|3379.5|3378.5|3382|3380.5|3379.5|3378|1196
1646827870000|2022-03-09 12:11:10|3380|3379|3381|3379.5|3381|3379.5|3380|3379|5
1646827880000|2022-03-09 12:11:20|3380.5|3379|3380|3378.5|3380.5|3379|3379|3378|528
1646827890000|2022-03-09 12:11:30|3380.5|3378|3379.5|3378|3380.5|3379.5|3379.5|3378|1554
1646827910000|2022-03-09 12:11:50|3380|3379|3380.5|3379|3381|3379|3380|3379|123
1646827920000|2022-03-09 12:12:00||3379.5||3379.5||3380||3379.5|573
1646827930000|2022-03-09 12:12:10||3380||3380||3380||3380|506
1646827940000|2022-03-09 12:12:20||3379.5||3380||3380||3379.5|0
1646827950000|2022-03-09 12:12:30||3379.5||3379.5||3379.5||3379.5|0
1646827970000|2022-03-09 12:12:50|3381|3380|3381|3380|3381|3380|3380.5|3380|377
1646827980000|2022-03-09 12:13:00||3379.5||3379.5||3379.5||3379.5|0
1646827990000|2022-03-09 12:13:10|||||||||1400
1646828000000|2022-03-09 12:13:20|3380.5|3379|3380|3379|3380.5|3379|3380|3378.5|463
1646828010000|2022-03-09 12:13:30|||||||||128
1646828030000|2022-03-09 12:13:50|3380.5|3379.5|3381|3380|3381|3380.5|3380.5|3379.5|534
1646828040000|2022-03-09 12:14:00|3382|3380.5|3382.5|3381.5|3382.5|3381.5|3382|3380.5|914
1646828050000|2022-03-09 12:14:10|3383|3382|3383|3382|3383|3382.5|3383|3382|93
1646828060000|2022-03-09 12:14:20||3382.5||3382||3382.5||3382|1807
1646828070000|2022-03-09 12:14:30|3383.5|3382.5|3384|3383|3384|3383.5|3383.5|3382.5|1590
1646828080000|2022-03-09 12:14:40|3384.5|3383.5|3385|3383.5|3385|3384|3384.5|3383.5|45
1646828100000|2022-03-09 12:15:00|3384.5|3383|3384|3383|3384.5|3383.5|3384|3383|1010
1646828110000|2022-03-09 12:15:10|3383.5|3382.5|3383|3382|3383.5|3382.5|3382.5|3382|457
1646828120000|2022-03-09 12:15:20||3381.5||3381.5||3381.5||3381.5|245
1646828130000|2022-03-09 12:15:30|3383.5|3382|3384|3382.5|3384|3383.5|3383.5|3382|663
1646828140000|2022-03-09 12:15:40||3383||3383||3383||3382.5|0
1646828160000|2022-03-09 12:16:00|3384.5|3383.5|3383.5|3382|3385.5|3384.5|3383.5|3382|384
1646828170000|2022-03-09 12:16:10|3384|3382.5|3384.5|3383|3384.5|3383|3383.5|3382|326
1646828180000|2022-03-09 12:16:20|3384|3383.5|3384|3383|3384|3383.5|3383.5|3382.5|1498
1646828190000|2022-03-09 12:16:30|3383.5|3382.5|3383.5|3382.5|3383.5|3383.5|3383.5|3382.5|800
1646828210000|2022-03-09 12:16:50|3384|3383|3384|3382.5|3384|3383|3384|3382.5|570
1646828220000|2022-03-09 12:17:00|3383.5|3383|3383.5|3382.5|3384|3383|3383.5|3382.5|385
1646828230000|2022-03-09 12:17:10|3384||3384||3384||3384||0
1646828240000|2022-03-09 12:17:20|3383.5||3383.5||3383.5||3383.5||0
1646828260000|2022-03-09 12:17:40|3383|3382|3383|3382|3383|3382|3382|3381.5|1169
1646828270000|2022-03-09 12:17:50||3381.5||3381.5||3381.5||3381.5|0
1646828280000|2022-03-09 12:18:00|3382.5|3382|3382.5|3381.5|3382.5|3382|3382.5|3381.5|800
1646828290000|2022-03-09 12:18:10|3382|3381|3381.5|3381|3382|3381|3381.5|3380.5|991
1646828300000|2022-03-09 12:18:20|3382|3380.5|3381.5|3381|3382|3381|3381.5|3380.5|403
1646828310000|2022-03-09 12:18:30|3382|3380.5|3383|3382|3383|3382|3382|3380.5|143
1646828320000|2022-03-09 12:18:40|3384|3382.5|3384|3382.5|3384|3382.5|3383.5|3382.5|261
1646828330000|2022-03-09 12:18:50|3383.5|3383|3384|3383|3384|3383|3383.5|3382.5|0
1646828340000|2022-03-09 12:19:00|3384.5|3383.5|3385|3384|3385.5|3384.5|3384.5|3383.5|1074
1646828350000|2022-03-09 12:19:10||3383.5||3383.5||3383.5||3383.5|200
1646828360000|2022-03-09 12:19:20|3384.5||3384.5||3384.5||3384.5||15
1646828370000|2022-03-09 12:19:30||3384||3383.5||3384||3383.5|0
1646828390000|2022-03-09 12:19:50|||||||||100
1646828400000|2022-03-09 12:20:00||3384||3384||3384||3384|275
1646828410000|2022-03-09 12:20:10|3385.5|3384.5|3385.5|3384.5|3386|3384.5|3385|3384|93
1646828420000|2022-03-09 12:20:20|3385|3384|3385|3384|3385.5|3384|3384.5|3384|188
1646828430000|2022-03-09 12:20:30|3386|3384.5|3386|3385|3386|3385|3385.5|3384.5|4
1646828440000|2022-03-09 12:20:40||3384.5||3385||3385||3384.5|52
1646828450000|2022-03-09 12:20:50|3385.5|3384.5|3386|3385|3386|3385.5|3385.5|3384.5|0
1646828460000|2022-03-09 12:21:00|||||||||114
1646828470000|2022-03-09 12:21:10||3385.5||3385.5||3385.5||3385.5|1116
1646828480000|2022-03-09 12:21:20|3386.5||3386||3386.5||3386||75
1646828500000|2022-03-09 12:21:40|3386.5|3386|3387|3386|3387.5|3386|3386.5|3386|387
1646828510000|2022-03-09 12:21:50|3387.5|3386.5|3387|3386|3388.5|3387.5|3387|3386|826
1646828520000|2022-03-09 12:22:00|3386.5|3385.5|3385|3383.5|3386.5|3385.5|3385|3383.5|484
1646828530000|2022-03-09 12:22:10|3384.5|3383|3385|3384|3385|3384|3384.5|3383|5
1646828540000|2022-03-09 12:22:20|||||||||394
1646828560000|2022-03-09 12:22:40|3385.5|3384.5|3386.5|3385|3386.5|3385.5|3385|3384.5|1308
1646828570000|2022-03-09 12:22:50|3386|3385.5|3387|3386|3387.5|3386.5|3386|3385.5|985
1646828580000|2022-03-09 12:23:00|3387.5|3386.5|3387|3386.5|3387.5|3386.5|3387|3386|0
1646828590000|2022-03-09 12:23:10|||||||||200
1646828600000|2022-03-09 12:23:20|3386.5|3386|3389.5|3388.5|3390.5|3390|3386.5|3386|3993
1646828610000|2022-03-09 12:23:30|3389|3388|3389|3387.5|3389|3388|3388.5|3387.5|1135
1646828620000|2022-03-09 12:23:40|3388.5|3387|3387|3386.5|3388.5|3387|3386|3385|1329
1646828630000|2022-03-09 12:23:50|3387.5|3387|3388|3387|3388.5|3387|3387.5|3387|1
1646828640000|2022-03-09 12:24:00|3388.5|3387.5|3389|3388|3389|3388|3388|3387.5|936
1646828650000|2022-03-09 12:24:10|3389.5|3388.5|3391.5|3390|3391.5|3390|3389.5|3388.5|0
1646828660000|2022-03-09 12:24:20|3392.5|3390.5|3391.5|3390.5|3392.5|3391|3391.5|3390|381
1646828670000|2022-03-09 12:24:30|3392||3392||3392||3392||0
1646828680000|2022-03-09 12:24:40|3392.5|3391|3393|3392|3393|3392|3392.5|3391|189
1646828690000|2022-03-09 12:24:50|3393.5|3392.5|3391|3389.5|3394|3392.5|3391|3389.5|1445
1646828700000|2022-03-09 12:25:00|3390.5|3389|3390.5|3389|3391|3389.5|3390|3389|32
1646828710000|2022-03-09 12:25:10|3391|3389.5|3392|3390.5|3392|3390.5|3390.5|3389.5|0
1646828720000|2022-03-09 12:25:20|3391.5|3390|3392|3391|3392|3391|3391.5|3390|0
1646828730000|2022-03-09 12:25:30|3391.5|3390.5|3391.5|3390|3392|3390.5|3391|3390|890
1646828740000|2022-03-09 12:25:40|3392|3390.5|3390|3388.5|3392|3391.5|3390|3388.5|2134
1646828750000|2022-03-09 12:25:50|3389.5|3388|3389.5|3388|3389.5|3388|3389.5|3388|0
1646828760000|2022-03-09 12:26:00|3390|3388.5|3390|3389|3390|3389|3390|3388.5|0
1646828770000|2022-03-09 12:26:10|3389.5|3388.5|3388.5|3387.5|3390|3388.5|3388.5|3387.5|4672
1646828780000|2022-03-09 12:26:20|3388|3387|3387.5|3386|3388|3387|3387.5|3386|198
1646828790000|2022-03-09 12:26:30|3387|3386.5|3387.5|3386|3387.5|3386.5|3387|3386|208
1646828820000|2022-03-09 12:27:00|3387||3386.5||3387||3386.5||200
1646828830000|2022-03-09 12:27:10|3387|3385.5|3386|3385|3387|3385.5|3386|3385|239
1646828840000|2022-03-09 12:27:20|3385.5||3385.5||3385.5||3385.5||37
1646828850000|2022-03-09 12:27:30|3386|3384.5|3385|3384|3386|3385.5|3385|3384|2553
1646828860000|2022-03-09 12:27:40|3384.5|3384.5|3384|3383|3384.5|3384.5|3384|3383|879
1646828870000|2022-03-09 12:27:50||3382.5||3382.5||3382.5||3382.5|218
1646828880000|2022-03-09 12:28:00|3383.5|3382|3383|3382|3383.5|3382|3383|3382|0
1646828900000|2022-03-09 12:28:20|3382|3381.5|3382|3381|3382|3381.5|3382|3381|246
1646828920000|2022-03-09 12:28:40||3381.5||3381.5||3381.5||3381.5|455
1646828930000|2022-03-09 12:28:50|3382.5|3382|3385.5|3384.5|3385.5|3385|3382.5|3382|4026
1646828940000|2022-03-09 12:29:00|3385|3384|3385|3384|3385.5|3384.5|3384.5|3383.5|969
1646828960000|2022-03-09 12:29:20||3383.5||3384||3384||3383.5|0
1646828970000|2022-03-09 12:29:30|3384.5|3383.5|3384|3383|3384.5|3383.5|3384|3383|821
1646828980000|2022-03-09 12:29:40|3383.5|3382.5|3384.5|3383|3384.5|3383|3383|3382|105
1646828990000|2022-03-09 12:29:50|3384|3382.5|3384|3382.5|3384|3382.5|3384|3382.5|0
1646829000000|2022-03-09 12:30:00|3383.5|3383|3384|3383|3384|3383|3383.5|3382.5|40
1646829020000|2022-03-09 12:30:20|3384.5|3383.5|3384.5|3384|3386|3385|3384.5|3383.5|1973
1646829030000|2022-03-09 12:30:30|3384|3383.5|3384.5|3383|3385|3383.5|3384|3383|255
1646829040000|2022-03-09 12:30:40|3385|3383.5|3384|3383.5|3385|3383.5|3384|3383|675
1646829050000|2022-03-09 12:30:50|3384.5|3384|3384|3383.5|3385|3384|3384|3383.5|605
1646829060000|2022-03-09 12:31:00|3384.5|3383|3384|3383|3384.5|3383.5|3384|3383|309
1646829070000|2022-03-09 12:31:10|3383.5|3382.5|3383|3381.5|3383.5|3382.5|3382.5|3381.5|486
1646829080000|2022-03-09 12:31:20|3383.5|3382|3383.5|3382.5|3383.5|3382.5|3383.5|3382|255
1646829120000|2022-03-09 12:32:00||3382||3382||3382||3382|78
1646829130000|2022-03-09 12:32:10|3383|3381.5|3381.5|3380.5|3383|3381.5|3381.5|3380.5|942
1646829140000|2022-03-09 12:32:20|3382|3380|3382|3380.5|3382|3380.5|3381.5|3380|0
1646829150000|2022-03-09 12:32:30|3381.5|3381|3383.5|3382.5|3384|3383.5|3381.5|3381|1432
1646829160000|2022-03-09 12:32:40|3383|3382|3383|3382|3383.5|3382|3383|3382|3
1646829170000|2022-03-09 12:32:50||3382.5||3382.5||3382.5||3382.5|0
1646829180000|2022-03-09 12:33:00|3384|3383|3384|3383|3384|3383|3383.5|3383|911
1646829190000|2022-03-09 12:33:10||3383.5||3383.5||3383.5||3383.5|0
1646829210000|2022-03-09 12:33:30|||||||||111
1646829220000|2022-03-09 12:33:40|3383.5|3383|3384|3383|3384|3383|3383.5|3382|2591
1646829230000|2022-03-09 12:33:50||3382.5||3383||3383||3382.5|0
1646829240000|2022-03-09 12:34:00|3383.5|3383.5|3384|3382.5|3384|3383.5|3383|3382|953
1646829250000|2022-03-09 12:34:10||3383||3383||3383||3383|0
1646829260000|2022-03-09 12:34:20|3384.5|3383.5|3384|3383.5|3384.5|3384|3384|3383.5|650
1646829270000|2022-03-09 12:34:30||3383||3383||3383||3383|0
1646829290000|2022-03-09 12:34:50|||||||||131
1646829300000|2022-03-09 12:35:00|3383.5|3382.5|3383.5|3382|3383.5|3382.5|3383.5|3382|200
1646829310000|2022-03-09 12:35:10|||||||||157
1646829320000|2022-03-09 12:35:20||3382.5||3383||3383||3382.5|0
1646829330000|2022-03-09 12:35:30|3384|3383.5|3384.5|3384|3384.5|3384|3384|3383.5|570
1646829350000|2022-03-09 12:35:50|3385||3385||3385||3385||392
1646829360000|2022-03-09 12:36:00||3383.5||3383.5||3383.5||3383.5|335
1646829370000|2022-03-09 12:36:10|3385.5|3384|3386|3385|3386|3385|3385.5|3384|933
1646829400000|2022-03-09 12:36:40|3386.5|3385.5|3386.5|3385.5|3386.5|3385.5|3386.5|3385.5|653
1646829410000|2022-03-09 12:36:50|||||||||487
1646829420000|2022-03-09 12:37:00|||||||||182
1646829440000|2022-03-09 12:37:20|3387|3386|3386.5|3385|3387|3386|3386|3385|2062
1646829450000|2022-03-09 12:37:30|3386|3384.5|3385|3384|3386.5|3384.5|3384.5|3383.5|3056
1646829460000|2022-03-09 12:37:40|3385.5|3384.5|3385.5|3384.5|3386|3385|3385.5|3384.5|1497
1646829470000|2022-03-09 12:37:50|3385|3384|3385|3384|3385|3384|3384|3383.5|1126
1646829480000|2022-03-09 12:38:00|3384.5|3383.5|3384.5|3383|3384.5|3383.5|3384|3382.5|1953
1646829490000|2022-03-09 12:38:10||3383.5||3383||3383.5||3383|0
1646829500000|2022-03-09 12:38:20|3384|3383.5|3384.5|3383|3384.5|3383.5|3383.5|3382|1417
1646829510000|2022-03-09 12:38:30||3383.5||3383||3383.5||3383|0
1646829520000|2022-03-09 12:38:40|3384||3384.5||3384.5||3384||0
1646829530000|2022-03-09 12:38:50||3383.5||3383||3383.5||3383|0
1646829540000|2022-03-09 12:39:00|3384|3382.5|3383|3382|3384|3383|3383|3382|255
1646829570000|2022-03-09 12:39:30|3382.5|3382.5|3383|3382|3383|3382.5|3382.5|3382|390
1646829580000|2022-03-09 12:39:40||3382.5||3382||3382.5||3382|58
1646829590000|2022-03-09 12:39:50|3382.5|3382.5|3384.5|3383.5|3384.5|3384|3382.5|3382.5|1584
1646829600000|2022-03-09 12:40:00|3385|3384|3384.5|3383.5|3385.5|3384.5|3384.5|3383.5|793
1646829610000|2022-03-09 12:40:10|3384|3383|3384|3382.5|3384|3383|3384|3382.5|1195
1646829620000|2022-03-09 12:40:20|3383.5|3383|3384|3382.5|3384|3383|3383.5|3382.5|824
1646829630000|2022-03-09 12:40:30||3383||3383||3383||3383|0
1646829640000|2022-03-09 12:40:40|3384.5|3383.5|3384.5|3383.5|3384.5|3383.5|3384|3383|538
1646829650000|2022-03-09 12:40:50|||||||||328
1646829660000|2022-03-09 12:41:00|3384|3383|3384.5|3384|3385|3384|3384|3383|361
1646829670000|2022-03-09 12:41:10|3385.5|3383.5|3384.5|3383.5|3385.5|3383.5|3383.5|3382.5|6879
1646829680000|2022-03-09 12:41:20|3384|3383|3384|3383|3384.5|3383.5|3383.5|3382.5|1404
1646829700000|2022-03-09 12:41:40|3384.5||3384||3384.5||3384||438
1646829710000|2022-03-09 12:41:50|3385|3383.5|3385|3384|3385.5|3385|3384.5|3383.5|1408
1646829720000|2022-03-09 12:42:00|3385.5|3384.5|3385.5|3385|3385.5|3385|3385.5|3384.5|1170
1646829730000|2022-03-09 12:42:10|3386|3384.5|3387.5|3386|3387.5|3387|3386|3384.5|2274
1646829740000|2022-03-09 12:42:20|3387||3387.5||3387.5||3387||8
1646829750000|2022-03-09 12:42:30||3386.5||3386.5||3386.5||3386.5|1
1646829760000|2022-03-09 12:42:40|3387|3386|3386.5|3385.5|3387|3386|3386.5|3385.5|174
1646829770000|2022-03-09 12:42:50|3386|3385|3384.5|3383.5|3386|3385|3384|3383|1130
1646829780000|2022-03-09 12:43:00||3383||3383||3383||3383|0
1646829790000|2022-03-09 12:43:10|3384||3384||3384||3384||0
1646829800000|2022-03-09 12:43:20|3384.5|3383.5|3385|3384|3385|3384.5|3384.5|3383.5|831
1646829820000|2022-03-09 12:43:40|3386|3384.5|3386|3385|3386|3385|3385.5|3384.5|481
1646829830000|2022-03-09 12:43:50|3386.5|3385.5|3386.5|3385.5|3386.5|3385.5|3386.5|3385.5|0
1646829840000|2022-03-09 12:44:00|3387|3386|3387|3386|3387|3386|3386.5|3386|301
1646829860000|2022-03-09 12:44:20||3386.5||3386||3386.5||3386|1
1646829870000|2022-03-09 12:44:30|3386.5|3385.5|3386|3385|3386.5|3385.5|3386|3385|0
1646829910000|2022-03-09 12:45:10|3386.5|3385.5|3386|3385.5|3387|3385.5|3386|3385.5|370
1646829920000|2022-03-09 12:45:20|3386.5|3386|3388|3386.5|3388|3387|3386.5|3385.5|2111
1646829940000|2022-03-09 12:45:40|3388.5|3387|3388.5|3387.5|3388.5|3387.5|3388.5|3387|320
1646829950000|2022-03-09 12:45:50|3389|3388|3389.5|3388|3389.5|3388|3389|3388|1
1646829960000|2022-03-09 12:46:00|3389|3388.5|3389|3388|3389.5|3388.5|3389|3388|398
1646829970000|2022-03-09 12:46:10|||||||||254
1646829980000|2022-03-09 12:46:20|3389.5|3388.5|3389.5|3388.5|3389.5|3388.5|3389.5|3388.5|5
1646829990000|2022-03-09 12:46:30|3390|3388|3390|3389|3390|3389|3390|3388|458
1646830000000|2022-03-09 12:46:40|3389.5|3388.5|3389.5|3388.5|3389.5|3388.5|3389.5|3388.5|1497
1646830010000|2022-03-09 12:46:50|3390|3389|3391|3390|3391|3390|3390|3388.5|1069
1646830020000|2022-03-09 12:47:00|3390.5|3389.5|3390|3389|3390.5|3389.5|3390|3389|139
1646830030000|2022-03-09 12:47:10|3390.5|3389.5|3390.5|3389.5|3391|3389.5|3390.5|3389.5|0
1646830040000|2022-03-09 12:47:20|3391||3390.5||3391||3390.5||129
1646830050000|2022-03-09 12:47:30|3390||3390.5||3390.5||3390||0
1646830060000|2022-03-09 12:47:40|3391.5|3390|3391.5|3390|3392|3391|3390.5|3390|1629
1646830080000|2022-03-09 12:48:00|3392|3390.5|3393|3391.5|3393|3392|3392|3390.5|1719
1646830090000|2022-03-09 12:48:10||3392||3392||3392||3392|169
1646830100000|2022-03-09 12:48:20||3391.5||3392||3392||3391.5|12
1646830110000|2022-03-09 12:48:30||3391.5||3392||3392||3391.5|0
1646830130000|2022-03-09 12:48:50|3393.5|3392.5|3393.5|3392.5|3393.5|3392.5|3393|3392.5|821
1646830160000|2022-03-09 12:49:20|3393|3392|3392|3391|3393|3392|3391.5|3391|1437
1646830180000|2022-03-09 12:49:40|3392.5|3391.5|3392|3391|3393|3391.5|3391.5|3390.5|694
1646830200000|2022-03-09 12:50:00|3392.5|3391.5|3392|3391|3393|3392|3392|3391|576
1646830210000|2022-03-09 12:50:10|3392.5||3392.5||3392.5||3392.5||0
1646830220000|2022-03-09 12:50:20|3393|3391.5|3393|3392|3393.5|3392|3393|3391.5|384
1646830230000|2022-03-09 12:50:30||3391.5||3391.5||3391.5||3391.5|725
1646830240000|2022-03-09 12:50:40||3392||3392||3392||3392|0
1646830250000|2022-03-09 12:50:50|3392.5|3391.5|3392.5|3391|3393|3391.5|3392|3391|1428
1646830260000|2022-03-09 12:51:00|3392|3391.5|3392.5|3391.5|3392.5|3391.5|3392|3391|174
1646830290000|2022-03-09 12:51:30|3393|3392.5|3394|3393|3394.5|3393.5|3393|3392.5|1582
1646830300000|2022-03-09 12:51:40|3394.5|3393.5|3395|3394|3396|3395|3394.5|3393.5|1150
1646830320000|2022-03-09 12:52:00|3394.5|3393.5|3393.5|3392.5|3394.5|3393.5|3393|3392.5|1457
1646830330000|2022-03-09 12:52:10||3393||3393||3393||3392.5|380
1646830370000|2022-03-09 12:52:50|3394.5|3393.5|3394|3393.5|3394.5|3394|3394|3393.5|412
1646830380000|2022-03-09 12:53:00|3393.5|3393|3392|3391|3393.5|3393|3392|3391|3818
1646830390000|2022-03-09 12:53:10|3392.5|3391.5|3393|3392|3393|3392|3392.5|3391.5|489
1646830400000|2022-03-09 12:53:20|3392.5|3391.5|3392|3391.5|3392.5|3391.5|3392|3391.5|0
1646830410000|2022-03-09 12:53:30|||||||||615
1646830420000|2022-03-09 12:53:40|3391.5|3391|3391|3390|3391.5|3391|3390.5|3389.5|464
1646830450000|2022-03-09 12:54:10|3391.5|3390.5|3391|3390|3392|3390.5|3391|3390|1216
1646830460000|2022-03-09 12:54:20|3391.5|3390.5|3391.5|3390.5|3392|3391|3391.5|3390.5|535
1646830470000|2022-03-09 12:54:30||3390||3390||3390||3390|73
1646830480000|2022-03-09 12:54:40||3390.5||3390.5||3390.5||3390.5|0
1646830490000|2022-03-09 12:54:50|3391|3390|3391|3390|3391|3390|3391|3390|269
1646830500000|2022-03-09 12:55:00||3390.5||3390.5||3390.5||3390.5|183
1646830510000|2022-03-09 12:55:10|3391.5|3391|3391.5|3390.5|3391.5|3391|3391.5|3390.5|1138
1646830520000|2022-03-09 12:55:20|||||||||189
1646830530000|2022-03-09 12:55:30||3391||3390.5||3391||3390.5|106
1646830540000|2022-03-09 12:55:40|3390.5|3390|3390.5|3389.5|3390.5|3390|3390|3389|1601
1646830550000|2022-03-09 12:55:50|3390|3389|3390|3389|3390|3389.5|3389.5|3389|816
1646830560000|2022-03-09 12:56:00|3390.5|3389.5|3390.5|3389|3390.5|3390|3390|3389|471
1646830580000|2022-03-09 12:56:20||3389.5||3389.5||3389.5||3389.5|2
1646830590000|2022-03-09 12:56:30|3391.5|3390|3391|3390|3391.5|3390.5|3391|3390|213
1646830610000|2022-03-09 12:56:50|3391.5|3390.5|3392|3391|3392|3391.5|3391|3390|4467
1646830620000|2022-03-09 12:57:00|||||||||106
1646830630000|2022-03-09 12:57:10|3392.5|3391.5|3393.5|3392.5|3393.5|3392.5|3392.5|3391.5|2801
1646830650000|2022-03-09 12:57:30|3394.5|3393|3394|3393.5|3394.5|3394|3394|3393|1699
1646830660000|2022-03-09 12:57:40|||||||||29
1646830670000|2022-03-09 12:57:50|3394.5|3394|3394.5|3394|3395|3394.5|3394.5|3394|862
1646830680000|2022-03-09 12:58:00|3394|3393.5|3395.5|3394.5|3395.5|3394.5|3394|3393.5|149
1646830700000|2022-03-09 12:58:20|3396|3395|3396.5|3395|3397|3396|3396|3395|503
1646830710000|2022-03-09 12:58:30|3396|3394.5|3395.5|3394.5|3396|3395|3395.5|3394|14
1646830720000|2022-03-09 12:58:40|3395|3394|3393.5|3393|3395|3394|3393.5|3393|995
1646830730000|2022-03-09 12:58:50|3393|3392.5|3392.5|3391|3393.5|3392.5|3392.5|3391|700
1646830740000|2022-03-09 12:59:00|3392|3391.5|3393|3392|3393|3392|3392|3391|13
1646830750000|2022-03-09 12:59:10|3392.5|3391.5|3392.5|3391.5|3392.5|3392|3392.5|3391|242
1646830760000|2022-03-09 12:59:20|3393|3392|3393|3392|3393|3392.5|3393|3392|303
1646830770000|2022-03-09 12:59:30|3392.5|3392.5|3393|3392|3393|3392.5|3392.5|3392|367
1646830780000|2022-03-09 12:59:40||3392.5||3392||3392.5||3392|90
1646830790000|2022-03-09 12:59:50|3392|3391.5|3391.5|3390.5|3392|3391.5|3391|3390|758
1646830800000|2022-03-09 13:00:00|3392|3390|3392|3391|3392.5|3392|3392|3390|3982
1646830810000|2022-03-09 13:00:10|3391.5|3390.5|3390.5|3389.5|3391.5|3390.5|3390.5|3389.5|599
1646830820000|2022-03-09 13:00:20|3390|3389|3391|3390|3391|3390|3390|3389|859
1646830830000|2022-03-09 13:00:30|3391.5|3390.5|3391.5|3390.5|3392|3390.5|3391.5|3390|86
1646830840000|2022-03-09 13:00:40|3391|3391|3392|3391|3392|3391|3391|3391|45
1646830850000|2022-03-09 13:00:50|3392.5|3391.5|3393.5|3392.5|3393.5|3392.5|3392|3391|110
1646830860000|2022-03-09 13:01:00|3393|3392|3392|3391|3393|3392|3392|3391|672
1646830890000|2022-03-09 13:01:30|3392.5|3391.5|3392.5|3391|3392.5|3392|3392|3391|37
1646830910000|2022-03-09 13:01:50|3392||3392.5||3392.5||3392||0
1646830920000|2022-03-09 13:02:00|3392|3391.5|3392|3391|3392|3391.5|3392|3391|59
1646830940000|2022-03-09 13:02:20||3391.5||3391||3391.5||3391|0
1646830950000|2022-03-09 13:02:30|3391.5|3391.5|3391.5|3390.5|3391.5|3391.5|3391.5|3390.5|702
1646830970000|2022-03-09 13:02:50|3391|3390|3389.5|3388|3391|3390|3389.5|3388|2818
1646830980000|2022-03-09 13:03:00||3388.5||3388.5||3388.5||3388.5|0
1646830990000|2022-03-09 13:03:10|3390|3389|3392|3391|3392|3391|3389.5|3389|1073
1646831000000|2022-03-09 13:03:20|3391.5|3390.5|3391.5|3390.5|3392|3391|3391.5|3390.5|834
1646831010000|2022-03-09 13:03:30|3392|3391.5|3392.5|3391|3393|3392|3392|3391|594
1646831020000|2022-03-09 13:03:40|3392|3391.5|3392.5|3392|3392.5|3392|3392|3391.5|494
1646831040000|2022-03-09 13:04:00|3393|3392.5|3394.5|3393.5|3394.5|3393.5|3393|3392.5|652
1646831050000|2022-03-09 13:04:10|3395|3394|3395.5|3394.5|3395.5|3394.5|3395|3394|4
1646831060000|2022-03-09 13:04:20|3396|3395|3395.5|3394|3396.5|3395|3395|3394|818
1646831070000|2022-03-09 13:04:30|3395||3395||3395.5||3395||1
1646831080000|2022-03-09 13:04:40|3395.5|3393.5|3395.5|3394.5|3396|3394.5|3395|3393.5|358
1646831090000|2022-03-09 13:04:50||3394||3394||3394||3394|240
1646831100000|2022-03-09 13:05:00|3395|3393.5|3394.5|3393.5|3395|3394|3394|3393.5|772
1646831110000|2022-03-09 13:05:10|3394|3393|3393.5|3392.5|3394|3393|3393.5|3392.5|16
1646831120000|2022-03-09 13:05:20||3392||3392.5||3392.5||3392|490
1646831130000|2022-03-09 13:05:30|3394|3393|3394|3393|3394|3393.5|3394|3393|57
1646831140000|2022-03-09 13:05:40|3393.5|3392.5|3394|3392.5|3394.5|3393.5|3393.5|3392.5|1029
1646831150000|2022-03-09 13:05:50|3393.5||3393.5||3393.5||3393.5||0
1646831170000|2022-03-09 13:06:10|3393|3392|3393.5|3392.5|3393.5|3392.5|3393|3392|136
1646831180000|2022-03-09 13:06:20|3394|3393|3393.5|3392.5|3394.5|3393.5|3393|3392.5|3091
1646831190000|2022-03-09 13:06:30|3393|3392|3393|3392|3393|3392|3393|3392|49
1646831200000|2022-03-09 13:06:40|3393.5|3392.5|3394|3392.5|3394.5|3393|3393|3392|334
1646831210000|2022-03-09 13:06:50||3393||3393||3393||3392.5|353
1646831230000|2022-03-09 13:07:10|3393.5||3394||3394||3393.5||1049
1646831250000|2022-03-09 13:07:30||3393.5||3393||3393.5||3393|523
1646831260000|2022-03-09 13:07:40|3395|3393.5|3395|3394.5|3395.5|3394.5|3394.5|3393.5|657
1646831270000|2022-03-09 13:07:50|3395.5|3394|3395.5|3394|3395.5|3394|3395|3394|101
1646831280000|2022-03-09 13:08:00|3395|3393.5|3395|3393.5|3395|3393.5|3393|3392|2305
1646831290000|2022-03-09 13:08:10|3394.5|3394|3394.5|3393|3395.5|3394.5|3394|3393|0
1646831300000|2022-03-09 13:08:20|3394||3394||3394||3394||0
1646831320000|2022-03-09 13:08:40|3395|3393.5|3394.5|3393.5|3395.5|3394|3394|3393|1215
1646831330000|2022-03-09 13:08:50||3393||3393||3393||3393|14
1646831340000|2022-03-09 13:09:00|3394||3393.5||3394||3393.5||0
1646831360000|2022-03-09 13:09:20|3393|3392.5|3393|3392|3393|3392.5|3393|3392|818
1646831380000|2022-03-09 13:09:40|3392.5|3391|3392|3391|3392.5|3391|3392|3391|359
1646831390000|2022-03-09 13:09:50|3391.5|3390.5|3391.5|3390.5|3391.5|3390.5|3391.5|3390.5|277
1646831400000|2022-03-09 13:10:00||3391||3391||3391||3391|211
1646831420000|2022-03-09 13:10:20||3390.5||3390.5||3390.5||3390.5|0
1646831430000|2022-03-09 13:10:30|3392|3390|3392.5|3391|3393|3392|3392|3390|2010
1646831440000|2022-03-09 13:10:40|3392|3391.5|3393|3392|3393|3392|3392|3391|0
1646831450000|2022-03-09 13:10:50|3392.5|3391.5|3392.5|3391.5|3392.5|3391.5|3392.5|3391|35
1646831460000|2022-03-09 13:11:00|3393|3392|3392.5|3391.5|3393.5|3392.5|3392.5|3391.5|447
1646831470000|2022-03-09 13:11:10|3393|3392|3394|3393|3394|3393|3393|3391.5|1162
1646831480000|2022-03-09 13:11:20|3393.5|3392.5|3393.5|3392|3393.5|3392.5|3392.5|3391.5|468
1646831490000|2022-03-09 13:11:30|3394|3392.5|3393.5|3392.5|3394|3392.5|3393.5|3392.5|0
1646831500000|2022-03-09 13:11:40|3393|3392|3393|3392|3393|3392|3393|3392|116
1646831510000|2022-03-09 13:11:50|3393.5|3392.5|3392.5|3392|3393.5|3392.5|3392.5|3392|50
1646831520000|2022-03-09 13:12:00||3391.5||3391.5||3391.5||3391.5|108
1646831530000|2022-03-09 13:12:10|||||||||5
1646831540000|2022-03-09 13:12:20|3393.5|3392|3393.5|3392.5|3394|3392.5|3393|3392|539
1646831550000|2022-03-09 13:12:30|3394.5|3393|3394.5|3393.5|3395|3394|3394|3393|197
1646831560000|2022-03-09 13:12:40|3394|3393|3394.5|3393.5|3394.5|3393.5|3394|3392.5|0
1646831570000|2022-03-09 13:12:50|3394|3393|3394|3392.5|3394|3393.5|3394|3392.5|302
1646831580000|2022-03-09 13:13:00|3393.5||3393.5||3393.5||3393.5||0
1646831590000|2022-03-09 13:13:10|3394.5|3393|3394|3393|3394.5|3393.5|3394|3393|0
1646831600000|2022-03-09 13:13:20||3392.5||3393||3393||3392.5|0
1646831610000|2022-03-09 13:13:30|3394.5|3393.5|3395|3393.5|3395|3394|3394.5|3393.5|58
1646831620000|2022-03-09 13:13:40|3394.5|3394|3395|3394.5|3395|3394.5|3394.5|3394|1634
1646831630000|2022-03-09 13:13:50|3395.5||3395.5||3395.5||3395.5||676
1646831640000|2022-03-09 13:14:00|3396|3395|3397|3396.5|3397.5|3396.5|3396|3395|1338
1646831650000|2022-03-09 13:14:10||3396||3396||3396||3396|20
1646831660000|2022-03-09 13:14:20|3397.5|3396.5|3398|3397|3398.5|3397.5|3397.5|3396.5|1369
1646831670000|2022-03-09 13:14:30|3398.5|3397.5|3400.5|3399.5|3400.5|3399.5|3398|3397|568
1646831680000|2022-03-09 13:14:40||3399||3399||3400||3399|202
1646831690000|2022-03-09 13:14:50||3399.5||3399||3399.5||3399|0
1646831700000|2022-03-09 13:15:00|3400|3399.5|3399.5|3398.5|3400|3399.5|3399.5|3398.5|332
1646831710000|2022-03-09 13:15:10|3399|3398|3397.5|3396.5|3399|3398.5|3397.5|3396.5|605
1646831720000|2022-03-09 13:15:20|3398||3397.5||3398||3397.5||7
1646831730000|2022-03-09 13:15:30|3398||3398||3398||3398||0
1646831740000|2022-03-09 13:15:40|3397.5|3397|3397.5|3396.5|3397.5|3397|3397.5|3396.5|0
1646831750000|2022-03-09 13:15:50|3397|3396|3397.5|3397|3397.5|3397|3396.5|3395.5|2354
1646831810000|2022-03-09 13:16:50|3397|3396.5|3397.5|3396.5|3397.5|3396.5|3397|3395.5|883
1646831820000|2022-03-09 13:17:00|3397|3396|3399|3398|3399|3398|3397|3395.5|5342
1646831830000|2022-03-09 13:17:10|3399.5|3398.5|3399.5|3398|3400|3399|3399|3398|1637
1646831840000|2022-03-09 13:17:20|3400|3398.5|3400|3399.5|3400|3399.5|3400|3398.5|220
1646831850000|2022-03-09 13:17:30||3399||3399||3399.5||3398.5|2421
1646831860000|2022-03-09 13:17:40||3399.5||3399.5||3399.5||3399.5|0
1646831870000|2022-03-09 13:17:50||3399||3399||3399||3399|0
1646831880000|2022-03-09 13:18:00|3399.5|3398.5|3399|3398|3399.5|3398.5|3399|3398|714
1646831890000|2022-03-09 13:18:10|3398.5|3397.5|3398.5|3397.5|3398.5|3397.5|3398.5|3397.5|1595
1646831900000|2022-03-09 13:18:20|3398|3397|3398|3397|3398|3397|3398|3397|0
1646831910000|2022-03-09 13:18:30||3397.5||3396.5||3397.5||3396.5|0
1646831920000|2022-03-09 13:18:40||3397||3397||3397||3396.5|0
1646831930000|2022-03-09 13:18:50||3396.5||3397||3397||3396.5|0
1646831940000|2022-03-09 13:19:00|3397.5|3396.5|3397|3395.5|3397.5|3396.5|3397|3395.5|206
1646831970000|2022-03-09 13:19:30||3396||3395.5||3396||3395.5|0
1646831980000|2022-03-09 13:19:40|||||||||70
1646831990000|2022-03-09 13:19:50|3396.5|3395|3394.5|3393.5|3396.5|3395|3394.5|3393|1149
1646832000000|2022-03-09 13:20:00|3394|3393|3394|3393|3394|3393|3394|3392.5|0
1646832010000|2022-03-09 13:20:10||3392.5||3392.5||3393||3392.5|299
1646832020000|2022-03-09 13:20:20|3393.5|3393|3393.5|3392.5|3393.5|3393|3393.5|3392|0
1646832040000|2022-03-09 13:20:40||3393||3392.5||3393||3392.5|0
1646832050000|2022-03-09 13:20:50|3393|3392|3395|3394.5|3395.5|3394.5|3393|3392|3025
1646832060000|2022-03-09 13:21:00|3396|3395|3395|3394|3396|3395|3395|3393.5|2138
1646832070000|2022-03-09 13:21:10|3395.5|3394.5|3395|3394|3395.5|3394.5|3395|3394|483
1646832090000|2022-03-09 13:21:30|||||||||113
1646832100000|2022-03-09 13:21:40|||||||||488
1646832120000|2022-03-09 13:22:00|3395.5|3394.5|3396.5|3395.5|3396.5|3395.5|3395.5|3394.5|224
1646832130000|2022-03-09 13:22:10|3396|3395|3395|3393.5|3396.5|3395.5|3395|3393.5|1824
1646832140000|2022-03-09 13:22:20|3394.5|3394|3395|3394.5|3395|3394.5|3394.5|3394|297
1646832150000|2022-03-09 13:22:30|3396|3395|3395.5|3394.5|3396|3395|3395.5|3394.5|123
1646832170000|2022-03-09 13:22:50|||||||||57
1646832200000|2022-03-09 13:23:20|3396|3395|3396.5|3395.5|3396.5|3395.5|3396|3395|254
1646832220000|2022-03-09 13:23:40||3396||3396||3396||3396|0
1646832230000|2022-03-09 13:23:50|3397.5|3396.5|3398|3396.5|3398|3396.5|3397.5|3396.5|2
1646832240000|2022-03-09 13:24:00|3397.5||3397.5||3397.5||3397.5||0
1646832260000|2022-03-09 13:24:20||3397||3396.5||3397||3396.5|0
1646832270000|2022-03-09 13:24:30||3397||3396.5||3397||3396.5|0
1646832290000|2022-03-09 13:24:50|||||||||1304
1646832300000|2022-03-09 13:25:00|||||||||705
1646832310000|2022-03-09 13:25:10|||||||||263
1646832320000|2022-03-09 13:25:20|3398|3397|3399.5|3398|3399.5|3398.5|3398|3397|2861
1646832330000|2022-03-09 13:25:30|3399||3399||3399||3399||110
1646832340000|2022-03-09 13:25:40|3399.5|3398.5|3400.5|3400|3400.5|3400|3399.5|3398.5|106
1646832350000|2022-03-09 13:25:50|3401|3400.5|3402.5|3402|3403.5|3402.5|3401|3400.5|3083
1646832360000|2022-03-09 13:26:00||3401.5||3401.5||3401.5||3401.5|475
1646832380000|2022-03-09 13:26:20|3402|3401|3400|3399|3402|3401.5|3400|3399|2740
1646832390000|2022-03-09 13:26:30|3399.5|3398.5|3399.5|3398|3399.5|3398.5|3399|3398|670
1646832400000|2022-03-09 13:26:40|3399|3398.5|3399.5|3399|3399.5|3399|3399|3398.5|243
1646832410000|2022-03-09 13:26:50|3399|3398.5|3400|3399|3400|3399.5|3399|3398|1409
1646832420000|2022-03-09 13:27:00|3399.5|3398.5|3399|3398|3400|3399|3399|3398|547
1646832430000|2022-03-09 13:27:10|3398.5|3398.5|3399|3398|3399.5|3398.5|3398.5|3398|1675
1646832440000|2022-03-09 13:27:20|3398.5|3397.5|3399|3398.5|3399|3398.5|3398.5|3397.5|1109
1646832460000|2022-03-09 13:27:40|3399.5|3399|3399.5|3398.5|3400|3399|3399.5|3398.5|1879
1646832470000|2022-03-09 13:27:50|3400.5|3399|3400.5|3399.5|3401|3400|3400|3399|1442
1646832480000|2022-03-09 13:28:00|3401|3400|3399|3398.5|3401|3400|3399|3398.5|370
1646832490000|2022-03-09 13:28:10|3399.5||3399.5||3400||3399.5||291
1646832500000|2022-03-09 13:28:20|3400|3399|3399.5|3398.5|3400.5|3399.5|3399|3398.5|1270
1646832510000|2022-03-09 13:28:30|3399||3399||3399||3399||0
1646832520000|2022-03-09 13:28:40|||||||||227
1646832530000|2022-03-09 13:28:50|||||||||261
1646832540000|2022-03-09 13:29:00|3398.5|3398|3398|3396.5|3399|3398.5|3398|3396.5|1826
1646832550000|2022-03-09 13:29:10|3398.5|3397|3398.5|3397.5|3399|3398|3398.5|3397|480
1646832570000|2022-03-09 13:29:30||3398||3398||3398||3398|0
1646832580000|2022-03-09 13:29:40|3399|3398.5|3399.5|3399|3400|3399|3398.5|3398.5|587
1646832590000|2022-03-09 13:29:50|3399|3398.5|3398|3396.5|3399|3398.5|3397.5|3396.5|1980
1646832600000|2022-03-09 13:30:00|3397.5|3397|3397.5|3396.5|3398|3397|3397.5|3396.5|0
1646832610000|2022-03-09 13:30:10|3397|3396|3395.5|3394.5|3397|3396|3395.5|3394|3610
1646832620000|2022-03-09 13:30:20|3396|3395|3396.5|3395|3398|3396.5|3396|3394.5|2713
1646832630000|2022-03-09 13:30:30||3395.5||3395.5||3395.5||3395.5|0
1646832640000|2022-03-09 13:30:40||3395||3395.5||3395.5||3395|0
1646832650000|2022-03-09 13:30:50|||||||||1177
1646832660000|2022-03-09 13:31:00|3397|3396|3397|3395.5|3397|3396|3396.5|3395.5|341
1646832670000|2022-03-09 13:31:10|3396.5||3396.5||3396.5||3396.5||50
1646832680000|2022-03-09 13:31:20||3396||3396||3396||3396|0
1646832690000|2022-03-09 13:31:30|3397||3397||3397||3397||99
1646832740000|2022-03-09 13:32:20|3397.5|3396.5|3398|3397|3398|3397|3397|3396.5|733
1646832760000|2022-03-09 13:32:40|3398.5|3397.5|3398.5|3397.5|3398.5|3398|3398.5|3397.5|1419
1646832780000|2022-03-09 13:33:00|||||||||447
1646832800000|2022-03-09 13:33:20|3399|3398|3399.5|3399|3400|3399|3399|3398|589
1646832810000|2022-03-09 13:33:30|||||||||57
1646832820000|2022-03-09 13:33:40|3400|3398.5|3400.5|3399.5|3400.5|3399.5|3400|3398.5|1604
1646832830000|2022-03-09 13:33:50|3400|3400|3401|3400|3401.5|3400.5|3400|3400|573
1646832840000|2022-03-09 13:34:00|3400.5|3399.5|3400.5|3399|3400.5|3399.5|3400.5|3399|417
1646832850000|2022-03-09 13:34:10|3400||3399.5||3400||3399.5||1
1646832860000|2022-03-09 13:34:20|3400||3400||3400.5||3400||309
1646832870000|2022-03-09 13:34:30||3399.5||3399.5||3399.5||3399.5|0
1646832880000|2022-03-09 13:34:40|3400.5|3400|3400|3399|3400.5|3400|3400|3399|1753
1646832890000|2022-03-09 13:34:50|3400.5|3399.5|3400.5|3400|3400.5|3400|3400.5|3399.5|62
1646832900000|2022-03-09 13:35:00|3400|3399.5|3399.5|3398.5|3400|3399.5|3399.5|3398.5|1
1646832930000|2022-03-09 13:35:30|3399|3398|3398.5|3397|3399|3398|3398.5|3397|903
1646832940000|2022-03-09 13:35:40|3398|3396.5|3397.5|3396.5|3398|3396.5|3397|3396|0
1646832950000|2022-03-09 13:35:50|3397|3396|3393.5|3392|3397|3396|3393.5|3392|1980
1646832960000|2022-03-09 13:36:00|3394|3392.5|3394.5|3393.5|3394.5|3393.5|3394|3392.5|473
1646832980000|2022-03-09 13:36:20||3393||3393.5||3393.5||3393|115
1646832990000|2022-03-09 13:36:30|3394|3393|3394|3393.5|3394|3393.5|3394|3393|118
1646833000000|2022-03-09 13:36:40|||||||||667
1646833010000|2022-03-09 13:36:50|3394.5||3394.5||3394.5||3394.5||120
1646833020000|2022-03-09 13:37:00|3395|3394|3396|3395|3396.5|3395|3395|3394|566
1646833030000|2022-03-09 13:37:10|3395.5|3394.5|3396.5|3395|3396.5|3395|3395.5|3394.5|558
1646833040000|2022-03-09 13:37:20||3395.5||3395.5||3395.5||3395|1
1646833050000|2022-03-09 13:37:30|3397.5|3396|3397|3396|3397.5|3396|3397|3396|238
1646833060000|2022-03-09 13:37:40|3396.5|3395.5|3397.5|3397|3397.5|3397|3396.5|3395.5|627
1646833070000|2022-03-09 13:37:50|3397|3396.5|3397.5|3396.5|3397.5|3396.5|3396.5|3395.5|682
1646833080000|2022-03-09 13:38:00|3397|3396|3397.5|3396|3397.5|3396|3396|3395|1670
1646833090000|2022-03-09 13:38:10|3398|3396.5|3396.5|3395.5|3398|3397|3396|3395|1954
1646833100000|2022-03-09 13:38:20|3396|3396|3396|3395|3396.5|3396|3396|3395|690
1646833110000|2022-03-09 13:38:30|3396.5|3394.5|3396.5|3395|3396.5|3395.5|3395.5|3394.5|0
1646833130000|2022-03-09 13:38:50|3396|3395.5|3396.5|3395|3396.5|3395.5|3396|3395|0
1646833140000|2022-03-09 13:39:00||3395.5||3395||3395.5||3395|0
1646833160000|2022-03-09 13:39:20|||||||||14
1646833170000|2022-03-09 13:39:30|3396||3396||3396||3396||207
1646833180000|2022-03-09 13:39:40|3396.5|3395.5|3396|3395|3396.5|3395.5|3396|3395|26
1646833190000|2022-03-09 13:39:50||3395.5||3395||3395.5||3395|860
1646833210000|2022-03-09 13:40:10||3395.5||3395.5||3395.5||3395.5|0
1646833220000|2022-03-09 13:40:20|3396.5|3395|3397|3396|3397.5|3396.5|3396.5|3395|864
1646833230000|2022-03-09 13:40:30||3396.5||3396||3396.5||3396|500
1646833240000|2022-03-09 13:40:40|3396.5|3396.5|3396|3395.5|3396.5|3396.5|3396|3395|1534
1646833250000|2022-03-09 13:40:50||3395||3395||3395||3395|48
1646833270000|2022-03-09 13:41:10|3395.5|3394.5|3395|3394.5|3395.5|3394.5|3395|3393.5|1035
1646833280000|2022-03-09 13:41:20|3395.5|3394|3395.5|3394.5|3395.5|3395|3395.5|3394|553
1646833290000|2022-03-09 13:41:30||3395||3394.5||3395||3394.5|0
1646833300000|2022-03-09 13:41:40|||||||||65
1646833310000|2022-03-09 13:41:50|3395|3394|3396|3395.5|3396|3395.5|3395|3394|781
1646833320000|2022-03-09 13:42:00|3395.5|3395|3395.5|3394.5|3396|3395|3395.5|3394.5|1074
1646833330000|2022-03-09 13:42:10||3394||3394.5||3394.5||3394|0
1646833340000|2022-03-09 13:42:20|||||||||292
1646833360000|2022-03-09 13:42:40||3395||3394.5||3395||3394.5|500
1646833370000|2022-03-09 13:42:50|3395|3394|3394.5|3394|3395.5|3394.5|3394.5|3394|681
1646833380000|2022-03-09 13:43:00|3395|3394.5|3395.5|3394.5|3396|3395|3395|3394.5|2231
1646833390000|2022-03-09 13:43:10||3395||3395||3395||3395|106
1646833400000|2022-03-09 13:43:20||3394.5||3394.5||3395||3394.5|447
1646833420000|2022-03-09 13:43:40||3395||3394.5||3395||3394.5|500
1646833430000|2022-03-09 13:43:50|3395|3395|3394|3393|3395|3395|3394|3393|1483
1646833440000|2022-03-09 13:44:00|3393.5|3392.5|3392.5|3392|3393.5|3392.5|3392.5|3391.5|1766
1646833450000|2022-03-09 13:44:10|3392|3391.5|3392.5|3392|3392.5|3392|3392|3391|1590
1646833460000|2022-03-09 13:44:20|3393|3392.5|3391|3390|3393.5|3392.5|3390.5|3390|2543
1646833470000|2022-03-09 13:44:30|3390.5|3389|3390.5|3389.5|3390.5|3389.5|3389.5|3389|688
1646833480000|2022-03-09 13:44:40|3390|3390|3390.5|3389.5|3391|3390|3390|3389.5|432
1646833490000|2022-03-09 13:44:50|3391|3390|3391|3390|3391|3390.5|3390.5|3390|1070
1646833500000|2022-03-09 13:45:00|3390.5|3389.5|3389.5|3388|3390.5|3389.5|3388.5|3387|1859
1646833510000|2022-03-09 13:45:10|3389|3388.5|3389|3388.5|3389.5|3388.5|3389|3388.5|704
1646833520000|2022-03-09 13:45:20|3389.5|3389|3389.5|3388.5|3389.5|3389|3389.5|3388.5|370
1646833530000|2022-03-09 13:45:30|3390|3389|3391|3389.5|3391|3390|3390|3389|1133
1646833540000|2022-03-09 13:45:40|3390.5|3390|3391|3390|3391|3390|3390.5|3389.5|95
1646833550000|2022-03-09 13:45:50||3389.5||3389.5||3389.5||3389.5|0
1646833560000|2022-03-09 13:46:00|3390.5|3390|3390.5|3389.5|3390.5|3390|3390.5|3389.5|739
1646833570000|2022-03-09 13:46:10|3390|3389|3390.5|3389|3390.5|3389|3390|3388.5|1209
1646833580000|2022-03-09 13:46:20|3390||3390.5||3390.5||3390||0
1646833590000|2022-03-09 13:46:30|3390|3389.5|3390|3389|3390|3389.5|3390|3389|41
1646833600000|2022-03-09 13:46:40|3390.5|3389.5|3390|3389|3390.5|3389.5|3390|3389|281
1646833610000|2022-03-09 13:46:50|3390.5||3390.5||3390.5||3390.5||0
1646833620000|2022-03-09 13:47:00||3389.5||3389.5||3389.5||3389.5|1090
1646833630000|2022-03-09 13:47:10|3391|3390|3390.5|3389.5|3391|3390|3390.5|3389.5|626
1646833640000|2022-03-09 13:47:20|3390|3390|3389|3388|3390|3390|3389|3387.5|1034
1646833650000|2022-03-09 13:47:30|3388.5|3387.5|3388.5|3387.5|3388.5|3387.5|3388.5|3387.5|0
1646833660000|2022-03-09 13:47:40|3388|3386.5|3389|3388|3389|3388|3387.5|3386.5|1388
1646833670000|2022-03-09 13:47:50||3388.5||3388||3388.5||3388|415
1646833690000|2022-03-09 13:48:10|||||||||852
1646833700000|2022-03-09 13:48:20|3389.5|3388.5|3390.5|3389.5|3390.5|3389.5|3389.5|3388|530
1646833710000|2022-03-09 13:48:30|3391|3390|3391|3390|3391|3390|3390.5|3389.5|396
1646833730000|2022-03-09 13:48:50|3391.5|3390.5|3391.5|3390.5|3391.5|3390.5|3391.5|3390.5|133
1646833740000|2022-03-09 13:49:00|3391|3390|3390|3389|3391|3390|3390|3389|678
1646833760000|2022-03-09 13:49:20|3390.5|3389.5|3390|3389|3390.5|3389.5|3390|3389|130
1646833770000|2022-03-09 13:49:30|3390.5||3390||3390.5||3390||0
1646833790000|2022-03-09 13:49:50|3389.5|3388.5|3389|3388|3389.5|3388.5|3389|3388|561
1646833800000|2022-03-09 13:50:00|3389.5|3388.5|3389.5|3389|3389.5|3389|3389|3388|213
1646833840000|2022-03-09 13:50:40|3389|3388.5|3389|3388|3389.5|3388.5|3389|3388|1488
1646833850000|2022-03-09 13:50:50|3389.5|3388.5|3389.5|3388.5|3389.5|3388.5|3389.5|3388.5|1
1646833860000|2022-03-09 13:51:00|3390|3389|3390.5|3390|3390.5|3390|3389.5|3389|2563
1646833870000|2022-03-09 13:51:10|||||||||294
1646833880000|2022-03-09 13:51:20|3391|3390.5|3391|3389.5|3392|3390.5|3391|3389.5|496
1646833890000|2022-03-09 13:51:30|3390.5||3390.5||3390.5||3390.5||0
1646833900000|2022-03-09 13:51:40|3390|3389|3391|3390|3391|3390|3390|3388.5|1193
1646833910000|2022-03-09 13:51:50|3390.5|3389.5|3390.5|3389.5|3390.5|3389.5|3390.5|3389.5|308
1646833920000|2022-03-09 13:52:00|3390|3389|3390|3389|3390.5|3389.5|3390|3389|321
1646833930000|2022-03-09 13:52:10|||||||||127
1646833960000|2022-03-09 13:52:40|3389.5|3388.5|3388|3386.5|3389.5|3388.5|3388|3386.5|244
1646833970000|2022-03-09 13:52:50||3387||3387||3387.5||3386.5|0
1646834000000|2022-03-09 13:53:20|3387.5|3386.5|3387|3386.5|3387.5|3386.5|3387|3386.5|131
1646834020000|2022-03-09 13:53:40|3388|3387|3388.5|3387.5|3388.5|3388|3388|3387|370
1646834050000|2022-03-09 13:54:10|3389|3388|3389|3388|3389|3388|3388.5|3387.5|1681
1646834070000|2022-03-09 13:54:30||3387.5||3387.5||3387.5||3387.5|0
1646834080000|2022-03-09 13:54:40||3388||3388.5||3388.5||3387.5|287
1646834090000|2022-03-09 13:54:50|3389.5|3389.5|3390.5|3390|3390.5|3390|3389.5|3389|1016
1646834100000|2022-03-09 13:55:00|||||||||5
1646834110000|2022-03-09 13:55:10|3391||3391||3391||3391||258
1646834120000|2022-03-09 13:55:20|3391.5|3390.5|3391|3390|3391.5|3390.5|3391|3390|1164
1646834130000|2022-03-09 13:55:30|3391.5|3390.5|3391|3390|3392|3390.5|3391|3390|130
1646834150000|2022-03-09 13:55:50|3390.5|3389.5|3391|3390|3391.5|3391|3390.5|3389.5|2229
1646834160000|2022-03-09 13:56:00||3389.5||3390||3390.5||3389.5|706
1646834170000|2022-03-09 13:56:10||3389.5||3390||3390||3389.5|0
1646834180000|2022-03-09 13:56:20|3391.5|3390.5|3393|3392|3393|3392|3391.5|3390.5|687
1646834190000|2022-03-09 13:56:30|3392.5|3391.5|3392.5|3391|3392.5|3392.5|3392.5|3391|531
1646834200000|2022-03-09 13:56:40||3391.5||3391||3391.5||3391|0
1646834210000|2022-03-09 13:56:50||3391.5||3391.5||3391.5||3391.5|0
1646834220000|2022-03-09 13:57:00|3393|3392|3393|3391.5|3393|3392|3392.5|3391.5|145
1646834230000|2022-03-09 13:57:10|3392.5|3392|3392|3391|3393.5|3393|3392|3391|3498
1646834240000|2022-03-09 13:57:20|3392.5|3391.5|3392.5|3391.5|3392.5|3391.5|3392.5|3391.5|0
1646834250000|2022-03-09 13:57:30|3393|3391|3393|3391.5|3393|3391.5|3393|3391|0
1646834260000|2022-03-09 13:57:40|3392.5||3392.5||3392.5||3392.5||0
1646834270000|2022-03-09 13:57:50|||||||||590
1646834310000|2022-03-09 13:58:30|3392|3391|3390.5|3390|3392|3391|3390.5|3390|3386
1646834320000|2022-03-09 13:58:40|3391|3389.5|3390.5|3389.5|3391|3389.5|3390.5|3389.5|461
1646834330000|2022-03-09 13:58:50|3391|3389|3390|3389|3391|3389|3390|3388.5|370
1646834340000|2022-03-09 13:59:00||3388.5||3389||3389||3388.5|150
1646834350000|2022-03-09 13:59:10|3390.5|3389.5|3392|3391|3392.5|3391.5|3390|3389.5|1737
1646834360000|2022-03-09 13:59:20|3391.5|3390.5|3392|3391|3392.5|3391.5|3391.5|3390.5|614
1646834370000|2022-03-09 13:59:30|3392.5|3391.5|3392.5|3391.5|3392.5|3392|3392.5|3391|641
1646834380000|2022-03-09 13:59:40|3393|3392|3393.5|3392.5|3393.5|3392.5|3393|3392|1428
1646834390000|2022-03-09 13:59:50|3394|3393|3397|3396|3397|3396|3394|3393|3233
1646834400000|2022-03-09 14:00:00|3397.5|3396.5|3398|3397|3398.5|3397|3397.5|3395.5|2932
1646834410000|2022-03-09 14:00:10|3397.5|3396.5|3397.5|3396|3397.5|3396.5|3397|3396|682
1646834420000|2022-03-09 14:00:20||3396.5||3396.5||3396.5||3396|183
1646834430000|2022-03-09 14:00:30|3398|3397|3398.5|3397|3398.5|3398|3398|3397|171
1646834440000|2022-03-09 14:00:40|3398|3396.5|3397.5|3396.5|3398|3396.5|3397.5|3396.5|374
1646834450000|2022-03-09 14:00:50||3397||3396.5||3397||3396.5|369
1646834460000|2022-03-09 14:01:00|3397|3396|3395.5|3394.5|3397|3396|3395.5|3394.5|3845
1646834470000|2022-03-09 14:01:10||3395||3395||3395||3395|0
1646834480000|2022-03-09 14:01:20|3396||3396||3396||3396||137
1646834490000|2022-03-09 14:01:30|3396.5|3395.5|3396.5|3395.5|3396.5|3395.5|3396.5|3395|4
1646834500000|2022-03-09 14:01:40||3396||3395.5||3396||3395|526
1646834510000|2022-03-09 14:01:50|3397|3396|3398.5|3397.5|3398.5|3397.5|3397|3395.5|5056
1646834520000|2022-03-09 14:02:00|3399|3398|3399.5|3398.5|3400.5|3399.5|3399|3398|1232
1646834530000|2022-03-09 14:02:10|||||||||146
1646834540000|2022-03-09 14:02:20|3400|3399|3401.5|3400.5|3402|3401|3400|3399|3750
1646834550000|2022-03-09 14:02:30|3401|3401|3402|3401|3402|3401|3401|3401|950
1646834560000|2022-03-09 14:02:40||3401.5||3401||3401.5||3400.5|197
1646834570000|2022-03-09 14:02:50|3401.5|3400.5|3402|3401|3402|3401|3401.5|3400.5|110
1646834580000|2022-03-09 14:03:00|3401.5|3400.5|3402|3401.5|3402|3401.5|3401.5|3400.5|157
1646834590000|2022-03-09 14:03:10|3402.5|3402|3402.5|3401.5|3403.5|3402.5|3402.5|3401.5|1421
1646834600000|2022-03-09 14:03:20|3402|3401|3402.5|3401|3402.5|3401.5|3401.5|3400.5|322
1646834610000|2022-03-09 14:03:30||3401.5||3401||3401.5||3401|0
1646834620000|2022-03-09 14:03:40|3401.5|3401.5|3402.5|3401.5|3402.5|3401.5|3401.5|3400.5|1204
1646834630000|2022-03-09 14:03:50|3403|3402|3402.5|3402|3403|3402|3402.5|3402|877
1646834640000|2022-03-09 14:04:00|3402|3401.5|3401.5|3400.5|3402|3401.5|3401.5|3400.5|201
1646834650000|2022-03-09 14:04:10|3402.5|3401|3401.5|3400.5|3402.5|3401.5|3401.5|3400.5|877
1646834660000|2022-03-09 14:04:20|3401|3400|3400.5|3399|3401|3400|3400.5|3399|480
1646834670000|2022-03-09 14:04:30||3399.5||3399.5||3399.5||3399.5|0
1646834680000|2022-03-09 14:04:40|3400|3399|3400|3399|3400|3399|3400|3399|636
1646834690000|2022-03-09 14:04:50||3399.5||3399.5||3399.5||3399|127
1646834700000|2022-03-09 14:05:00|3400.5|3400|3400.5|3399.5|3400.5|3400|3400.5|3399.5|147
1646834710000|2022-03-09 14:05:10|3400|3399|3400.5|3399|3400.5|3399.5|3400|3399|300
1646834720000|2022-03-09 14:05:20||3399.5||3399.5||3399.5||3399.5|252
1646834730000|2022-03-09 14:05:30|||||||||457
1646834740000|2022-03-09 14:05:40|3401.5|3400|3401.5|3400|3401.5|3400|3401.5|3400|392
1646834750000|2022-03-09 14:05:50|3401|3400.5|3401.5|3400|3401.5|3400.5|3401|3400|500
1646834760000|2022-03-09 14:06:00||3400.5||3400.5||3400.5||3400.5|0
1646834770000|2022-03-09 14:06:10|||||||||65
1646834780000|2022-03-09 14:06:20|3401|3400|3400|3399|3401.5|3400.5|3400|3398.5|970
1646834790000|2022-03-09 14:06:30||3398.5||3398.5||3398.5||3398.5|2
1646834800000|2022-03-09 14:06:40|3400.5|3399|3400.5|3399|3400.5|3400|3400.5|3398.5|878
1646834810000|2022-03-09 14:06:50|3400|3399.5|3400|3399|3400.5|3399.5|3400|3398.5|0
1646834820000|2022-03-09 14:07:00||3398.5||3398.5||3398.5||3398.5|0
1646834830000|2022-03-09 14:07:10||3399||3399||3399||3398.5|0
1646834840000|2022-03-09 14:07:20|3400.5|3399.5|3401.5|3400.5|3401.5|3401|3400.5|3399|1140
1646834850000|2022-03-09 14:07:30|3401|3400|3401|3399.5|3401|3400|3400.5|3399.5|579
1646834860000|2022-03-09 14:07:40|3400.5|3400|3400|3398.5|3400.5|3400|3400|3398.5|793
1646834870000|2022-03-09 14:07:50|3399.5|3398|3399|3398|3399.5|3398.5|3398.5|3398|481
1646834880000|2022-03-09 14:08:00|3399.5|3398.5|3405.5|3403.5|3408.5|3407.5|3399.5|3398|28635
1646834890000|2022-03-09 14:08:10|3405|3403|3412|3410.5|3412.5|3411.5|3404.5|3403|7354
1646834900000|2022-03-09 14:08:20|3411.5|3410|3408.5|3407.5|3412|3410|3406|3405|6228
1646834910000|2022-03-09 14:08:30|3408|3408|3412.5|3411|3413.5|3412.5|3408|3407.5|5040
1646834920000|2022-03-09 14:08:40|3413|3411.5|3412|3411.5|3414.5|3413.5|3410.5|3408.5|7486
1646834930000|2022-03-09 14:08:50|3412.5|3412|3413|3411.5|3414|3413|3412.5|3411.5|1824
1646834940000|2022-03-09 14:09:00|3412.5|3411|3412|3411|3413|3412|3411.5|3410.5|2155
1646834950000|2022-03-09 14:09:10|3412.5|3411.5|3412.5|3411.5|3413.5|3412|3412|3411|2116
1646834960000|2022-03-09 14:09:20|3413|3412|3413|3412|3414|3412.5|3411.5|3411|4487
1646834970000|2022-03-09 14:09:30|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|3411.5|3410|1708
1646834980000|2022-03-09 14:09:40|3412|3411|3412|3410.5|3412.5|3412|3412|3410.5|1333
1646834990000|2022-03-09 14:09:50|3412.5|3411|3414|3413|3414|3413|3412|3411|2404
1646835000000|2022-03-09 14:10:00|3413.5|3412.5|3411.5|3410.5|3414|3413|3411|3410|4621
1646835010000|2022-03-09 14:10:10|3412|3411|3409|3408|3412|3411.5|3409|3408|1770
1646835020000|2022-03-09 14:10:20|3408.5|3408.5|3407.5|3406.5|3408.5|3408.5|3405|3404.5|2609
1646835030000|2022-03-09 14:10:30|3407|3406|3407|3406|3407.5|3406.5|3407|3406|281
1646835040000|2022-03-09 14:10:40|3407.5|3406.5|3406.5|3406|3408|3407|3406.5|3406|3280
1646835050000|2022-03-09 14:10:50|3407|3406.5|3407|3406|3407.5|3406.5|3406.5|3406|1831
1646835060000|2022-03-09 14:11:00|3406.5|3405.5|3404.5|3403.5|3406.5|3405.5|3404.5|3403.5|3582
1646835070000|2022-03-09 14:11:10|3404|3403|3403.5|3402.5|3404.5|3403.5|3403|3402|3503
1646835080000|2022-03-09 14:11:20|3404|3403|3405.5|3404.5|3405.5|3404.5|3403|3402.5|5865
1646835090000|2022-03-09 14:11:30|3405|3405.5|3408|3407|3408|3407.5|3405|3405.5|3521
1646835100000|2022-03-09 14:11:40|3407.5|3406.5|3408|3406.5|3408|3407.5|3406.5|3405.5|4565
1646835110000|2022-03-09 14:11:50|3407.5|3407|3409.5|3408|3409.5|3409|3407.5|3406.5|2036
1646835120000|2022-03-09 14:12:00|3409|3407.5|3409|3408|3411|3409.5|3408|3407|3123
1646835130000|2022-03-09 14:12:10|3409.5|3408.5|3408|3407.5|3410|3409|3408|3407.5|2526
1646835140000|2022-03-09 14:12:20|3408.5|3408|3408|3407|3409|3408.5|3408|3407|1977
1646835150000|2022-03-09 14:12:30|3407.5|3406.5|3407|3406.5|3407.5|3406.5|3407|3406.5|535
1646835160000|2022-03-09 14:12:40|3407.5|3407|3408.5|3407.5|3409|3408|3407.5|3406.5|3094
1646835170000|2022-03-09 14:12:50|3408|3407|3407.5|3406.5|3408|3407.5|3407|3406.5|1985
1646835180000|2022-03-09 14:13:00|3407|3407|3407.5|3406|3408|3407|3406|3405|3567
1646835190000|2022-03-09 14:13:10|3407|3405.5|3405|3403.5|3408|3406.5|3405|3403.5|3039
1646835200000|2022-03-09 14:13:20|3404.5|3404|3403|3402|3406|3405.5|3403|3402|11437
1646835210000|2022-03-09 14:13:30|3402.5|3402.5|3401|3399.5|3403|3402.5|3395.5|3394.5|21820
1646835220000|2022-03-09 14:13:40|3400.5|3399|3399|3398|3403.5|3401.5|3397.5|3396.5|7870
1646835230000|2022-03-09 14:13:50|3398.5|3398.5|3398|3397|3400|3398.5|3397.5|3397|2845
1646835240000|2022-03-09 14:14:00|3397.5|3396.5|3398|3397|3398.5|3397.5|3396|3395|2567
1646835250000|2022-03-09 14:14:10|3398.5|3397.5|3397.5|3396.5|3399.5|3398.5|3397|3396|1182
1646835260000|2022-03-09 14:14:20|3397|3396|3398.5|3397.5|3399.5|3398|3397|3396|1196
1646835270000|2022-03-09 14:14:30|3398|3397|3397|3396|3399.5|3398|3397|3396|349
1646835280000|2022-03-09 14:14:40|3396.5|3395.5|3398|3397|3398|3397|3395.5|3394.5|3841
1646835290000|2022-03-09 14:14:50|3397.5|3397.5|3398.5|3398|3399.5|3398.5|3397.5|3396.5|5306
1646835300000|2022-03-09 14:15:00|3398|3397|3398.5|3397|3399|3397.5|3397|3396|1205
1646835310000|2022-03-09 14:15:10|3398|3396.5|3397|3395.5|3398.5|3396.5|3396.5|3394.5|420
1646835320000|2022-03-09 14:15:20|3397.5|3396|3398|3396.5|3398|3396.5|3396.5|3395.5|0
1646835330000|2022-03-09 14:15:30|3397.5|3396|3398|3396.5|3398|3397|3397|3396|183
1646835340000|2022-03-09 14:15:40|3398.5|3397|3398.5|3398|3400.5|3399.5|3398|3397|4278
1646835350000|2022-03-09 14:15:50|3399|3398.5|3398.5|3397|3400|3399|3398.5|3397|2916
1646835360000|2022-03-09 14:16:00|3398|3397.5|3397|3395.5|3398.5|3398|3397|3395.5|672
1646835370000|2022-03-09 14:16:10|3397.5|3396|3398|3397|3398|3397|3396.5|3395.5|1725
1646835380000|2022-03-09 14:16:20|3397.5|3396.5|3398|3396.5|3399|3398|3397|3396|1149
1646835390000|2022-03-09 14:16:30|3397.5|3396|3396.5|3395.5|3398|3396|3396|3394.5|197
1646835400000|2022-03-09 14:16:40|3396|3396|3396|3394.5|3396|3396|3395|3394.5|91
1646835410000|2022-03-09 14:16:50|3395.5|3394|3396.5|3395|3396.5|3395.5|3395|3394|2380
1646835420000|2022-03-09 14:17:00|3396|3394.5|3396|3395|3396.5|3395|3396|3394|405
1646835430000|2022-03-09 14:17:10|3395.5|3394.5|3393|3392|3395.5|3394.5|3393|3392|1625
1646835440000|2022-03-09 14:17:20|3393.5|3392.5|3392.5|3391|3393.5|3392.5|3392.5|3391|187
1646835450000|2022-03-09 14:17:30|3392|3391.5|3392|3391|3392.5|3391.5|3392|3391|0
1646835460000|2022-03-09 14:17:40|3391.5|3390.5|3391.5|3390.5|3391.5|3390.5|3391.5|3390.5|639
1646835470000|2022-03-09 14:17:50|3392|3391|3392.5|3392|3393|3392|3392|3391|944
1646835480000|2022-03-09 14:18:00|3392|3391.5|3392|3390.5|3393.5|3392.5|3391|3390|2032
1646835490000|2022-03-09 14:18:10|3391.5||3391.5||3391.5||3391.5||0
1646835500000|2022-03-09 14:18:20|3391||3391.5||3391.5||3391||1125
1646835520000|2022-03-09 14:18:40|3392.5|3391|3393.5|3393|3393.5|3393|3392|3391|688
1646835540000|2022-03-09 14:19:00|3395|3393.5|3397|3395.5|3397|3395.5|3394.5|3393.5|5466
1646835550000|2022-03-09 14:19:10|3396.5|3396|3398|3397|3398|3397|3396.5|3396|491
1646835560000|2022-03-09 14:19:20|3398.5||3398||3399||3397.5||6847
1646835570000|2022-03-09 14:19:30|3398.5|3397.5|3400.5|3399.5|3400.5|3399.5|3398.5|3397.5|1293
1646835580000|2022-03-09 14:19:40|3400|3400|3399.5|3398.5|3400.5|3400|3399.5|3398.5|2530
1646835590000|2022-03-09 14:19:50|3399|3399|3400|3399.5|3400.5|3399.5|3399|3399|1430
1646835600000|2022-03-09 14:20:00|3399.5|3398.5|3399.5|3399|3399.5|3399|3399|3398.5|1327
1646835610000|2022-03-09 14:20:10|3399|3398.5|3399|3398.5|3399.5|3398.5|3399|3398.5|644
1646835620000|2022-03-09 14:20:20|3399.5||3399||3399.5||3399||401
1646835630000|2022-03-09 14:20:30|3398.5|3398|3398|3397|3398.5|3398|3398|3397|2706
1646835640000|2022-03-09 14:20:40|3398.5|3397.5|3398|3397|3399|3397.5|3398|3397|1338
1646835650000|2022-03-09 14:20:50|3397.5||3398||3398||3397.5||624
1646835660000|2022-03-09 14:21:00|3398.5|3397.5|3398|3397|3398.5|3398|3398|3397|1213
1646835670000|2022-03-09 14:21:10|3397.5||3397.5||3397.5||3397.5||36
1646835680000|2022-03-09 14:21:20|3397|3396.5|3395.5|3394.5|3397|3396.5|3395.5|3394.5|1750
1646835690000|2022-03-09 14:21:30|3396|3395|3397.5|3396.5|3397.5|3396.5|3396|3395|1606
1646835700000|2022-03-09 14:21:40|||||||||2703
1646835710000|2022-03-09 14:21:50|3397|3396|3397|3396|3397|3396|3397|3396|370
1646835720000|2022-03-09 14:22:00|3396.5|3395.5|3395.5|3395|3396.5|3395.5|3395.5|3395|1072
1646835730000|2022-03-09 14:22:10|3396|3395.5|3396|3395|3396|3395.5|3396|3395|780
1646835750000|2022-03-09 14:22:30||3395.5||3395||3395.5||3395|1307
1646835760000|2022-03-09 14:22:40|3396.5|3395.5|3396|3395|3396.5|3396|3396|3395|822
1646835770000|2022-03-09 14:22:50|3396.5|3395.5|3396|3395.5|3396.5|3396|3396|3395|619
1646835780000|2022-03-09 14:23:00|3396.5|3395|3395|3394.5|3396.5|3395|3395|3394|2371
1646835790000|2022-03-09 14:23:10||3394||3394||3394||3394|704
1646835800000|2022-03-09 14:23:20|3395.5|3394.5|3398|3396.5|3398|3396.5|3395.5|3394.5|2597
1646835810000|2022-03-09 14:23:30||3397||3397||3397||3397|0
1646835820000|2022-03-09 14:23:40|3397.5|3397.5|3397|3396|3397.5|3397.5|3396.5|3395.5|848
1646835840000|2022-03-09 14:24:00|||||||||239
1646835860000|2022-03-09 14:24:20|3396.5|3395.5|3396|3395|3396.5|3395.5|3395.5|3395|1375
1646835870000|2022-03-09 14:24:30|3395.5|3394.5|3395.5|3394.5|3395.5|3394.5|3394.5|3394|668
1646835880000|2022-03-09 14:24:40|3396|3395|3396|3394.5|3396|3395.5|3395.5|3394.5|966
1646835890000|2022-03-09 14:24:50|3396.5|3395|3397|3396|3397|3396.5|3396.5|3395|1151
1646835900000|2022-03-09 14:25:00|3397.5|3396.5|3398|3396.5|3398|3397|3397|3396|2258
1646835910000|2022-03-09 14:25:10|3397.5||3397.5||3397.5||3397.5||0
1646835920000|2022-03-09 14:25:20|||||||||116
1646835930000|2022-03-09 14:25:30|3397|3396|3396.5|3395|3397|3396|3396.5|3395|412
1646835940000|2022-03-09 14:25:40|3396||3396||3396.5||3395.5||0
1646835960000|2022-03-09 14:26:00|3395.5|3395.5|3396|3395|3397.5|3396|3395.5|3394.5|1624
1646835970000|2022-03-09 14:26:10|3396.5|3395.5|3397|3395.5|3397|3396|3396.5|3395|121
1646835980000|2022-03-09 14:26:20|3396.5|3396|3397|3395.5|3397|3396|3396.5|3395.5|4
1646835990000|2022-03-09 14:26:30||3396||3395.5||3396||3395.5|58
1646836000000|2022-03-09 14:26:40|3396.5|3396|3396|3395.5|3396.5|3396|3396|3395.5|814
1646836010000|2022-03-09 14:26:50|3397|3396|3398|3397.5|3398|3397.5|3397|3396|3774
1646836020000|2022-03-09 14:27:00|3397.5|3397|3397.5|3396.5|3399.5|3398.5|3397.5|3396|2284
1646836030000|2022-03-09 14:27:10|3398|3397|3397.5|3396.5|3398|3397|3397.5|3396.5|799
1646836040000|2022-03-09 14:27:20|3398|3397|3398|3396.5|3398|3397|3398|3396.5|694
1646836050000|2022-03-09 14:27:30|3397.5|3397|3397|3396.5|3398|3397|3397|3396.5|1638
1646836060000|2022-03-09 14:27:40|||||||||472
1646836070000|2022-03-09 14:27:50|3397.5|3397|3397.5|3396.5|3397.5|3397|3397|3396.5|630
1646836080000|2022-03-09 14:28:00|3397||3397.5||3397.5||3397||0
1646836090000|2022-03-09 14:28:10|3397|3396|3396.5|3395.5|3397.5|3396|3396|3395|3912
1646836100000|2022-03-09 14:28:20|3396|3395|3397.5|3396|3397.5|3396|3395.5|3394.5|1036
1646836110000|2022-03-09 14:28:30|3398|3396.5|3398|3397.5|3398|3397.5|3398|3396.5|762
1646836120000|2022-03-09 14:28:40|3398.5|3398|3398.5|3397.5|3398.5|3398|3398|3397.5|643
1646836130000|2022-03-09 14:28:50||3398||3397.5||3398||3397.5|0
1646836140000|2022-03-09 14:29:00|3399|3398|3398.5|3397.5|3399|3398.5|3398.5|3397.5|762
1646836150000|2022-03-09 14:29:10|3398|3397|3397|3396.5|3398|3397|3397|3396.5|700
1646836160000|2022-03-09 14:29:20|3397.5||3397.5||3398||3397||315
1646836170000|2022-03-09 14:29:30|3398|3397|3399|3398|3399|3398|3398|3397|2059
1646836180000|2022-03-09 14:29:40|3398.5|3398.5|3399|3398|3399|3398.5|3398.5|3398|1119
1646836190000|2022-03-09 14:29:50|3399.5|3398.5|3401.5|3400|3401.5|3400|3399.5|3398|3392
1646836200000|2022-03-09 14:30:00|3402|3400.5|3408.5|3407.5|3409|3408.5|3401|3400|9653
1646836210000|2022-03-09 14:30:10|3408|3408|3405.5|3404.5|3408|3408|3405|3404|5735
1646836220000|2022-03-09 14:30:20|3406|3405|3406.5|3405.5|3407|3405.5|3405.5|3404.5|2966
1646836230000|2022-03-09 14:30:30|3406|3406|3406.5|3405|3408|3406.5|3406|3404.5|4180
1646836240000|2022-03-09 14:30:40|3406|3404.5|3407|3406.5|3407.5|3406.5|3404.5|3404|2811
1646836250000|2022-03-09 14:30:50|3407.5|3407|3408|3407|3408|3407|3406.5|3405|2923
1646836260000|2022-03-09 14:31:00|3407.5|3406.5|3407.5|3406|3409.5|3408|3405.5|3404.5|6099
1646836270000|2022-03-09 14:31:10|3407|3405.5|3406.5|3405|3408|3406.5|3405|3404.5|5466
1646836280000|2022-03-09 14:31:20|3407|3405.5|3407.5|3406.5|3408|3407|3405.5|3404.5|4052
1646836290000|2022-03-09 14:31:30|3408|3407|3407.5|3406.5|3409|3408|3407|3406.5|5764
1646836300000|2022-03-09 14:31:40|3408|3407|3407|3406|3408|3407|3406|3405|1914
1646836310000|2022-03-09 14:31:50|3407.5|3406.5|3408.5|3408|3409.5|3408|3406.5|3406|5003
1646836320000|2022-03-09 14:32:00|3409|3408.5|3409|3408.5|3410|3409|3408|3407.5|3567
1646836330000|2022-03-09 14:32:10|3409.5|3409|3412|3410.5|3412|3410.5|3409.5|3409|6656
1646836340000|2022-03-09 14:32:20|3411.5|3410|3413|3411.5|3413|3411.5|3411|3409.5|1655
1646836350000|2022-03-09 14:32:30|3412.5|3411|3410|3409.5|3412.5|3411|3410|3409.5|1582
1646836360000|2022-03-09 14:32:40|3409.5|3409|3408|3407|3409.5|3409|3408|3407|1212
1646836370000|2022-03-09 14:32:50|3407.5|3406.5|3406.5|3405.5|3408|3406.5|3406|3404.5|416
1646836380000|2022-03-09 14:33:00|3406|3405|3405|3403.5|3406|3405|3405|3403.5|1656
1646836390000|2022-03-09 14:33:10|3404.5|3404|3406|3404.5|3406|3405|3403.5|3402.5|2076
1646836400000|2022-03-09 14:33:20|3405.5|3404|3403.5|3402.5|3405.5|3404.5|3403|3402|1214
1646836410000|2022-03-09 14:33:30|3404|3403|3403.5|3402.5|3404.5|3403.5|3403.5|3402.5|378
1646836420000|2022-03-09 14:33:40|3404|3403|3403|3401.5|3405|3404|3402.5|3401.5|3520
1646836430000|2022-03-09 14:33:50|3402.5|3402|3401.5|3400.5|3403|3402|3400.5|3400|4028
1646836440000|2022-03-09 14:34:00|3401|3401|3403.5|3403|3403.5|3403|3401|3400.5|3146
1646836450000|2022-03-09 14:34:10|3404|3403.5|3402|3401|3404.5|3403.5|3401.5|3400.5|3841
1646836460000|2022-03-09 14:34:20|3403|3401.5|3402|3401.5|3403.5|3402|3402|3401.5|555
1646836470000|2022-03-09 14:34:30|3401.5|3401|3401|3400|3402|3401|3401|3400|2835
1646836480000|2022-03-09 14:34:40|3401.5|3400.5|3402|3400.5|3402|3400.5|3401.5|3400.5|459
1646836490000|2022-03-09 14:34:50|3401|3400|3400.5|3400|3402|3400.5|3400.5|3400|1688
1646836500000|2022-03-09 14:35:00|3401|3400.5|3401|3400|3401.5|3400.5|3401|3400|829
1646836510000|2022-03-09 14:35:10|3400.5|3400.5|3401.5|3400.5|3402|3400.5|3400.5|3400.5|1393
1646836520000|2022-03-09 14:35:20|3401|3400|3401|3400|3401|3400.5|3401|3400|1769
1646836530000|2022-03-09 14:35:30|3401.5|3400.5|3403.5|3402|3403.5|3402|3401.5|3400.5|1937
1646836540000|2022-03-09 14:35:40|3403|3401.5|3401.5|3401|3403.5|3401.5|3401.5|3400|1034
1646836550000|2022-03-09 14:35:50|3402|3400.5|3400.5|3400|3402|3400.5|3400|3399.5|1460
1646836560000|2022-03-09 14:36:00|3399|3399.5|3401|3399.5|3401|3399.5|3398.5|3398|8174
1646836570000|2022-03-09 14:36:10|3400.5|3399|3401.5|3400.5|3402|3400.5|3400|3399|985
1646836580000|2022-03-09 14:36:20|3401|3400|3400.5|3399|3401|3400|3399|3398|4053
1646836590000|2022-03-09 14:36:30|3400|3398.5|3400.5|3400|3401|3400|3399.5|3398|812
1646836600000|2022-03-09 14:36:40|3401|3399.5|3401|3400.5|3401.5|3400.5|3400|3399.5|1407
1646836610000|2022-03-09 14:36:50|3401.5|3400|3400|3398.5|3402|3400|3399|3398|2082
1646836620000|2022-03-09 14:37:00|3400.5|3399|3398.5|3397|3401.5|3400.5|3398.5|3397|2052
1646836630000|2022-03-09 14:37:10|3398|3397.5|3398|3397|3398.5|3397.5|3398|3397|1904
1646836640000|2022-03-09 14:37:20|3397.5|3397.5|3398.5|3397.5|3398.5|3397.5|3397.5|3397|2169
1646836650000|2022-03-09 14:37:30|3398|3397|3397.5|3396.5|3398.5|3397|3397|3396.5|5168
1646836660000|2022-03-09 14:37:40|3398|3397|3397.5|3396.5|3398|3397|3397.5|3396.5|162
1646836670000|2022-03-09 14:37:50|3398|3397|3400|3399|3400.5|3399|3398|3396.5|1492
1646836680000|2022-03-09 14:38:00|3400.5|3399.5|3400.5|3400|3402|3401|3400.5|3399|4225
1646836690000|2022-03-09 14:38:10|3400|3399.5|3400|3399|3400.5|3399.5|3399|3398|9757
1646836700000|2022-03-09 14:38:20|3400.5|3399.5|3400|3399|3400.5|3399.5|3399.5|3399|1677
1646836710000|2022-03-09 14:38:30|3399.5|3398.5|3398|3396.5|3399.5|3398.5|3396.5|3395.5|2854
1646836720000|2022-03-09 14:38:40|3398.5|3397|3398.5|3397.5|3399.5|3399|3398.5|3397|2482
1646836730000|2022-03-09 14:38:50|3399|3398|3399|3398|3400|3399|3398.5|3398|2927
1646836740000|2022-03-09 14:39:00|3399.5|3398.5|3399|3398.5|3399.5|3398.5|3399|3398.5|793
1646836750000|2022-03-09 14:39:10|3399.5|3399|3398.5|3398|3400.5|3399|3398.5|3397.5|2387
1646836760000|2022-03-09 14:39:20|3399|3398.5|3399|3398|3399|3398.5|3398.5|3398|402
1646836770000|2022-03-09 14:39:30||3398.5||3398||3398.5||3398|40
1646836780000|2022-03-09 14:39:40|3398.5|3398.5|3397|3396|3398.5|3398.5|3397|3396|2354
1646836790000|2022-03-09 14:39:50|3396.5|3395.5|3397.5|3396|3397.5|3396.5|3396.5|3395.5|1210
1646836800000|2022-03-09 14:40:00|3398|3396.5|3399|3397.5|3399|3397.5|3397.5|3396.5|429
1646836810000|2022-03-09 14:40:10|3398.5|3398|3399|3398|3399.5|3398.5|3398.5|3398|2213
1646836820000|2022-03-09 14:40:20|3399.5|3398.5|3400|3399.5|3400.5|3399.5|3399.5|3398.5|2688
1646836830000|2022-03-09 14:40:30|3400.5|3400|3400.5|3400|3401|3400|3400.5|3400|749
1646836840000|2022-03-09 14:40:40|3400|3399.5|3399|3398|3400|3400|3399|3398|1955
1646836850000|2022-03-09 14:40:50|3398.5|3397.5|3399|3397.5|3399|3397.5|3396.5|3396|5194
1646836860000|2022-03-09 14:41:00|3398|3398|3401.5|3400.5|3402|3401|3398|3397.5|7255
1646836870000|2022-03-09 14:41:10|3401|3401|3400|3399.5|3401.5|3401|3399.5|3398.5|4491
1646836880000|2022-03-09 14:41:20|3400.5|3400|3399|3397.5|3401.5|3400.5|3399|3397.5|6731
1646836890000|2022-03-09 14:41:30|3399.5|3398|3398.5|3398|3400|3398.5|3398.5|3397.5|6104
1646836900000|2022-03-09 14:41:40||3397.5||3398||3398||3397.5|9644
1646836910000|2022-03-09 14:41:50|3399|3398.5|3398.5|3397|3399|3398.5|3398.5|3397|811
1646836920000|2022-03-09 14:42:00|3399|3397.5|3398|3397|3399.5|3398.5|3398|3397|1754
1646836930000|2022-03-09 14:42:10|3398.5|3397.5|3398|3397|3398.5|3397.5|3398|3397|1168
1646836940000|2022-03-09 14:42:20|3398.5|3397.5|3397.5|3396.5|3398.5|3397.5|3396.5|3396|9099
1646836950000|2022-03-09 14:42:30||3397||3397||3397||3397|1578
1646836960000|2022-03-09 14:42:40|3398|3397.5|3398.5|3398|3399|3398|3397.5|3397|2458
1646836970000|2022-03-09 14:42:50|3399|3398.5|3399.5|3399|3400|3399|3398.5|3398|6001
1646836980000|2022-03-09 14:43:00|3400|3399.5|3401|3400.5|3402|3400.5|3399.5|3399|5806
1646836990000|2022-03-09 14:43:10|3401.5|3401|3401.5|3401|3402.5|3401|3401|3401|1046
1646837000000|2022-03-09 14:43:20|3401|3400.5|3400|3399.5|3401.5|3400.5|3400|3399|7457
1646837010000|2022-03-09 14:43:30|3400.5|3400|3400.5|3400|3401|3400|3400|3399.5|6721
1646837020000|2022-03-09 14:43:40|3401|3399.5|3402|3401|3402|3401|3400.5|3399.5|5196
1646837030000|2022-03-09 14:43:50|3401.5|3400.5|3401.5|3400.5|3402|3401|3400|3399.5|8171
1646837040000|2022-03-09 14:44:00|3402|3401|3401|3400|3402|3401|3401|3399.5|3191
1646837050000|2022-03-09 14:44:10|3401.5|3400.5|3401|3400|3401.5|3400.5|3401|3400|2721
1646837060000|2022-03-09 14:44:20|3402|3399.5|3401|3400.5|3402|3401|3401|3399.5|1544
1646837070000|2022-03-09 14:44:30|3402|3401|3400.5|3400|3402|3401|3400|3399.5|9033
1646837080000|2022-03-09 14:44:40|3401|3399.5|3402|3401.5|3402|3401.5|3400.5|3399.5|4085
1646837090000|2022-03-09 14:44:50|3401.5|3401|3401|3400|3401.5|3401|3401|3400|554
1646837100000|2022-03-09 14:45:00|3401.5|3400.5|3403|3402.5|3403.5|3402.5|3401.5|3400|4496
1646837110000|2022-03-09 14:45:10|3403.5|3403|3405|3404.5|3405.5|3404.5|3403|3402.5|4453
1646837120000|2022-03-09 14:45:20|||||||||894
1646837130000|2022-03-09 14:45:30|3405.5|3405|3407.5|3406|3407.5|3406.5|3405.5|3405|2452
1646837140000|2022-03-09 14:45:40|3407|3406.5|3407.5|3407|3408|3407|3407|3406|516
1646837150000|2022-03-09 14:45:50|3408|3407.5|3408.5|3408|3408.5|3408|3407.5|3407.5|1312
1646837160000|2022-03-09 14:46:00|3408|3407.5|3406|3405|3408|3407.5|3406|3405|3753
1646837170000|2022-03-09 14:46:10|3405.5|3404.5|3405|3404|3405.5|3404.5|3405|3404|1209
1646837180000|2022-03-09 14:46:20|3404.5|3403.5|3404|3403|3404.5|3403.5|3402.5|3401.5|2318
1646837190000|2022-03-09 14:46:30|3404.5|3403.5|3405|3404|3405|3404|3404.5|3403.5|786
1646837200000|2022-03-09 14:46:40|3405.5|3404.5|3407|3406|3407|3406|3405.5|3404.5|492
1646837210000|2022-03-09 14:46:50|3407.5|3406.5|3407|3406|3408|3406.5|3407|3406|1729
1646837220000|2022-03-09 14:47:00|3407.5|3406.5|3407.5|3406.5|3407.5|3406.5|3407.5|3406.5|29
1646837230000|2022-03-09 14:47:10|||||||||47
1646837240000|2022-03-09 14:47:20|3408|3407|3405.5|3404|3408|3407.5|3405.5|3404|1281
1646837250000|2022-03-09 14:47:30|3406|3404.5|3407|3405.5|3407|3406|3406|3404|891
1646837260000|2022-03-09 14:47:40|3406.5|3406|3406.5|3405.5|3407|3406|3406|3404.5|1168
1646837270000|2022-03-09 14:47:50|3407|3406|3408|3406.5|3408|3407|3407|3405.5|988
1646837280000|2022-03-09 14:48:00|3407.5|3406|3406.5|3405.5|3407.5|3406|3406.5|3405.5|1522
1646837290000|2022-03-09 14:48:10|3406|3405|3406|3404|3406|3405|3405.5|3404|1260
1646837300000|2022-03-09 14:48:20|3406.5|3404.5|3406.5|3405.5|3407|3405.5|3406|3404.5|149
1646837310000|2022-03-09 14:48:30|3406|3405|3406|3404.5|3406|3405|3405|3403.5|841
1646837320000|2022-03-09 14:48:40|3406.5|3405|3406.5|3405|3407|3406|3406|3405|749
1646837330000|2022-03-09 14:48:50|3407|3405.5|3406|3404.5|3407|3406|3405|3404|401
1646837340000|2022-03-09 14:49:00|3405.5|3405|3406|3404.5|3406.5|3405|3405|3403.5|786
1646837350000|2022-03-09 14:49:10|3405.5|3405|3406|3405|3406|3405|3405.5|3404.5|0
1646837360000|2022-03-09 14:49:20|3405.5|3404.5|3405.5|3404.5|3406.5|3405.5|3405|3404|2476
1646837370000|2022-03-09 14:49:30|3406|3405|3406.5|3405.5|3407|3406|3406|3405|2381
1646837380000|2022-03-09 14:49:40|3406|3405|3406.5|3405|3406.5|3406|3405|3404|2492
1646837390000|2022-03-09 14:49:50|3406|3405.5|3406.5|3405.5|3406.5|3406|3405.5|3404.5|1380
1646837400000|2022-03-09 14:50:00|3406|3405|3406.5|3405.5|3406.5|3405.5|3405|3404.5|1547
1646837410000|2022-03-09 14:50:10|3406|3405|3405|3404|3406.5|3405.5|3405|3403.5|1657
1646837420000|2022-03-09 14:50:20|3405.5|3403.5|3405.5|3404.5|3405.5|3404.5|3405.5|3403.5|133
1646837430000|2022-03-09 14:50:30|3406|3405|3406|3405|3406|3405|3405.5|3405|439
1646837440000|2022-03-09 14:50:40|3406.5|3405.5|3407|3406.5|3407|3406.5|3406|3405|2636
1646837450000|2022-03-09 14:50:50|3407.5|3406|3407|3406|3407.5|3406.5|3406.5|3406|1192
1646837460000|2022-03-09 14:51:00|3406.5|3405.5|3405.5|3404.5|3406.5|3405.5|3405.5|3404.5|2549
1646837470000|2022-03-09 14:51:10|3405|3404|3404|3403|3405|3404.5|3404|3403|3199
1646837480000|2022-03-09 14:51:20|3404.5|3403.5|3403|3402|3404.5|3403.5|3403|3401.5|1906
1646837490000|2022-03-09 14:51:30|3403.5|3401.5|3402.5|3401.5|3404|3403|3402.5|3401|1951
1646837500000|2022-03-09 14:51:40|3402|3401|3401.5|3400|3402|3401.5|3401.5|3400|630
1646837510000|2022-03-09 14:51:50|3401|3399.5|3400|3399|3401|3399.5|3399|3398|1750
1646837520000|2022-03-09 14:52:00|3399.5|3398.5|3399|3397.5|3400|3398.5|3397|3395.5|5264
1646837530000|2022-03-09 14:52:10|3398.5|3397|3398|3397|3398.5|3398|3398|3396.5|744
1646837540000|2022-03-09 14:52:20|3397.5|3396.5|3397|3396.5|3398|3397|3396.5|3395|1659
1646837550000|2022-03-09 14:52:30|3396.5|3396|3396.5|3396|3397|3396|3396.5|3395.5|729
1646837560000|2022-03-09 14:52:40|3397|3396.5|3396.5|3395.5|3398|3397|3395.5|3395|7871
1646837570000|2022-03-09 14:52:50|3396|3395|3396.5|3395.5|3396.5|3395.5|3396|3395|295
1646837580000|2022-03-09 14:53:00|3397|3395|3394.5|3393.5|3397|3396|3394.5|3393.5|3620
1646837590000|2022-03-09 14:53:10|3394|3393|3394.5|3393.5|3394.5|3394|3394|3393|202
1646837600000|2022-03-09 14:53:20|3394|3393|3393.5|3392|3394|3393|3393|3391.5|1788
1646837610000|2022-03-09 14:53:30|3393|3391.5|3392|3391.5|3393|3392|3392|3391|3175
1646837620000|2022-03-09 14:53:40|3393|3392|3392.5|3391.5|3393|3392|3392|3391.5|509
1646837630000|2022-03-09 14:53:50|3393|3392|3392|3390.5|3394|3393|3391.5|3390.5|4136
1646837640000|2022-03-09 14:54:00|3391.5|3391|3392|3391|3392|3391.5|3391.5|3390.5|1978
1646837650000|2022-03-09 14:54:10|3391|3390.5|3392.5|3392|3392.5|3392|3391|3390|3653
1646837660000|2022-03-09 14:54:20|3393|3391.5|3394.5|3393.5|3394.5|3393.5|3392.5|3391|284
1646837670000|2022-03-09 14:54:30|3395|3394|3396|3395|3396.5|3395|3395|3394|209
1646837680000|2022-03-09 14:54:40|3396.5|3395.5|3395.5|3394.5|3397|3396.5|3395.5|3394.5|8775
1646837690000|2022-03-09 14:54:50|3396|3395|3395.5|3394.5|3396|3395|3395.5|3394.5|2039
1646837700000|2022-03-09 14:55:00|3396|3395|3396.5|3395|3397.5|3396.5|3396|3395|2294
1646837710000|2022-03-09 14:55:10|3397|3395.5|3398.5|3397.5|3398.5|3397.5|3397|3395.5|3366
1646837720000|2022-03-09 14:55:20|3398|3397|3397.5|3396|3398.5|3397|3397|3395.5|1106
1646837730000|2022-03-09 14:55:30|3397|3396.5|3397|3396|3397|3396.5|3397|3395.5|69
1646837740000|2022-03-09 14:55:40|3397.5|3396.5|3398.5|3397|3399.5|3398.5|3397.5|3396.5|320
1646837750000|2022-03-09 14:55:50|3398|3397.5|3398|3397|3399|3398|3398|3397|868
1646837760000|2022-03-09 14:56:00|3398.5|3397.5|3399.5|3398.5|3399.5|3398.5|3398.5|3397.5|1726
1646837770000|2022-03-09 14:56:10|3400|3399|3399.5|3398.5|3400|3399|3399.5|3398.5|599
1646837780000|2022-03-09 14:56:20|3399|3399|3399|3398|3399.5|3399|3399|3398|606
1646837790000|2022-03-09 14:56:30|3398.5|3397.5|3399.5|3398.5|3399.5|3398.5|3397.5|3397|2222
1646837800000|2022-03-09 14:56:40|3400|3399.5|3402|3400.5|3402|3400.5|3400|3399.5|888
1646837810000|2022-03-09 14:56:50|3401.5|3400|3401|3400.5|3402|3401|3401|3400|965
1646837820000|2022-03-09 14:57:00|3401.5|3401|3402|3401|3402|3401|3401|3399.5|1330
1646837830000|2022-03-09 14:57:10|3401.5|3400.5|3402|3400.5|3402|3401.5|3401.5|3400.5|2269
1646837840000|2022-03-09 14:57:20||3401||3401||3401||3401|243
1646837850000|2022-03-09 14:57:30|3401.5|3400.5|3402|3401|3402|3401|3401|3400.5|1185
1646837860000|2022-03-09 14:57:40|3402.5|3401.5|3402.5|3401.5|3403|3402.5|3402.5|3401.5|653
1646837870000|2022-03-09 14:57:50|3402|3401|3401.5|3400.5|3402|3401|3400.5|3400|1706
1646837880000|2022-03-09 14:58:00|3401|3400|3400|3399|3401.5|3400.5|3400|3399|647
1646837890000|2022-03-09 14:58:10|3399.5|3399.5|3400.5|3399.5|3401|3400|3399.5|3399|1363
1646837900000|2022-03-09 14:58:20|3401|3399|3400.5|3399.5|3401|3399.5|3400|3399|520
1646837910000|2022-03-09 14:58:30|3400|3399|3400|3399.5|3400|3399.5|3399|3398|1076
1646837920000|2022-03-09 14:58:40|3401|3400|3401|3400|3401.5|3400.5|3400.5|3400|1583
1646837930000|2022-03-09 14:58:50|3402|3400.5|3401.5|3401|3402|3401|3401.5|3400.5|622
1646837940000|2022-03-09 14:59:00|3401|3400.5|3399|3398|3401|3400.5|3399|3398|3428
1646837950000|2022-03-09 14:59:10|3398.5|3397.5|3397.5|3396.5|3398.5|3398|3397.5|3396.5|6988
1646837960000|2022-03-09 14:59:20|3398|3397|3398|3397|3398|3397|3397.5|3396.5|266
1646837970000|2022-03-09 14:59:30|3398.5|3397.5|3398|3397|3398.5|3398|3398|3397|1658
1646837980000|2022-03-09 14:59:40|3398.5|3397.5|3399|3398|3399|3398|3398.5|3397.5|3496
1646837990000|2022-03-09 14:59:50|3399.5|3398.5|3399.5|3398.5|3399.5|3398.5|3399.5|3398.5|4230
1646838000000|2022-03-09 15:00:00|3400|3399|3401|3400|3402|3401|3400|3399|2311
1646838010000|2022-03-09 15:00:10|3401.5|3400.5|3402|3401|3402|3401|3401.5|3400.5|145
1646838020000|2022-03-09 15:00:20|3402.5|3401.5|3402|3401|3403.5|3402.5|3401.5|3400.5|1881
1646838030000|2022-03-09 15:00:30|3401.5|3401.5|3404|3403|3404|3403.5|3401.5|3401|633
1646838040000|2022-03-09 15:00:40|3404.5|3403.5|3404.5|3403|3405|3404|3404.5|3403|405
1646838050000|2022-03-09 15:00:50|3405|3403.5|3405.5|3404.5|3405.5|3404.5|3405|3403.5|584
1646838060000|2022-03-09 15:01:00|3406|3405|3406.5|3405.5|3407.5|3406|3406|3405|349
1646838070000|2022-03-09 15:01:10|3406|3406|3404.5|3404|3406.5|3406|3404.5|3404|1858
1646838080000|2022-03-09 15:01:20|3404|3403|3402.5|3401|3404|3403.5|3402|3400.5|1480
1646838090000|2022-03-09 15:01:30|3402|3401.5|3402|3401|3402|3402|3402|3401|0
1646838100000|2022-03-09 15:01:40|3401.5|3400.5|3399.5|3398.5|3402|3401|3399.5|3398.5|1746
1646838110000|2022-03-09 15:01:50|3399|3398|3399|3397.5|3399.5|3398.5|3398.5|3397.5|530
1646838120000|2022-03-09 15:02:00|3398.5|3398|3400|3399|3400|3399|3398.5|3398|1781
1646838130000|2022-03-09 15:02:10|3400.5|3398.5|3399.5|3398.5|3400.5|3398.5|3399.5|3398.5|625
1646838140000|2022-03-09 15:02:20|3399|3398|3399.5|3398|3399.5|3398.5|3398|3397|3815
1646838150000|2022-03-09 15:02:30|3399|3398.5|3399|3397.5|3399.5|3399|3398.5|3397|360
1646838160000|2022-03-09 15:02:40|3399.5|3398|3401.5|3400.5|3401.5|3400.5|3399.5|3398|1931
1646838170000|2022-03-09 15:02:50|3401|3400|3400|3399|3401|3400.5|3400|3399|883
1646838180000|2022-03-09 15:03:00|3400.5|3399.5|3401|3400|3401.5|3400.5|3400|3399.5|1453
1646838190000|2022-03-09 15:03:10|3401.5|3400.5|3401.5|3400.5|3402|3400.5|3401.5|3400.5|1
1646838200000|2022-03-09 15:03:20|3402|3401|3401.5|3400|3403|3401.5|3401|3400|572
1646838210000|2022-03-09 15:03:30|3402|3400.5|3401.5|3400.5|3402|3401|3401.5|3400.5|568
1646838220000|2022-03-09 15:03:40|3402|3401|3402|3401|3402.5|3401.5|3401.5|3401|753
1646838230000|2022-03-09 15:03:50||3401.5||3401.5||3401.5||3401.5|0
1646838240000|2022-03-09 15:04:00|3402.5|3401|3401|3400|3402.5|3401.5|3401|3400|1375
1646838250000|2022-03-09 15:04:10|3400.5|3399.5|3400.5|3399.5|3401|3400|3400|3399|321
1646838260000|2022-03-09 15:04:20|3401|3400|3404.5|3403.5|3404.5|3403.5|3401|3400|1132
1646838270000|2022-03-09 15:04:30|3405.5|3404|3406|3404.5|3406|3405.5|3405.5|3404|599
1646838280000|2022-03-09 15:04:40|3406.5|3405|3407|3406|3407|3406|3406.5|3405|231999
1646838290000|2022-03-09 15:04:50|3406.5|3406.5|3407.5|3406|3407.5|3406.5|3406|3405|362
1646838300000|2022-03-09 15:05:00|3407|3405.5|3406|3404.5|3407|3405.5|3406|3404.5|225
1646838310000|2022-03-09 15:05:10|3406.5|3405|3405|3403.5|3406.5|3405.5|3404.5|3403.5|752
1646838320000|2022-03-09 15:05:20|3404.5|3404|3405.5|3404.5|3405.5|3405|3404.5|3404|498
1646838330000|2022-03-09 15:05:30|||||||||531
1646838340000|2022-03-09 15:05:40|3406|3405|3406|3404.5|3406|3405|3405|3404.5|843
1646838350000|2022-03-09 15:05:50|3405.5|3404|3404.5|3403.5|3405.5|3404|3404.5|3403.5|289
1646838360000|2022-03-09 15:06:00|3405|3404|3404.5|3403.5|3406|3405|3404.5|3403.5|882
1646838370000|2022-03-09 15:06:10|3403.5|3403|3404|3403.5|3404.5|3403.5|3403.5|3403|598
1646838380000|2022-03-09 15:06:20|3403.5|3402.5|3404|3403|3404|3403|3403.5|3402.5|3
1646838390000|2022-03-09 15:06:30|3403.5|3402.5|3402.5|3401.5|3404|3403|3402|3401.5|1172
1646838400000|2022-03-09 15:06:40|3402|3401|3402|3401|3402.5|3401.5|3402|3401|114
1646838410000|2022-03-09 15:06:50|3401.5|3400.5|3401|3400.5|3401.5|3401|3401|3400.5|189
1646838420000|2022-03-09 15:07:00|3401.5|3401|3402|3401|3402|3401.5|3401|3400.5|2820
1646838430000|2022-03-09 15:07:10|3401.5|3400|3400.5|3399.5|3401.5|3400.5|3400|3399|429
1646838440000|2022-03-09 15:07:20|3400|3399|3400|3399.5|3400.5|3399.5|3400|3399|486
1646838450000|2022-03-09 15:07:30|3399.5|3399|3400|3398.5|3400|3399|3399|3398.5|1278
1646838460000|2022-03-09 15:07:40|3399.5|3399|3399.5|3398|3399.5|3399|3399|3398|252
1646838470000|2022-03-09 15:07:50|3399||3399||3399||3399||62
1646838480000|2022-03-09 15:08:00|3398.5|3397.5|3398|3397|3398.5|3397.5|3398|3397|590
1646838490000|2022-03-09 15:08:10|3397.5|3396.5|3399|3398|3399|3398|3397|3396.5|1362
1646838500000|2022-03-09 15:08:20|3399.5|3398.5|3400.5|3399|3400.5|3399|3399|3398|1002
1646838510000|2022-03-09 15:08:30|3400|3398.5|3400|3398.5|3400.5|3399|3399.5|3398.5|0
1646838520000|2022-03-09 15:08:40|3400.5|3399|3400.5|3399|3401|3400.5|3400|3398.5|1614
1646838530000|2022-03-09 15:08:50|3401|3399.5|3401.5|3400.5|3402.5|3401|3401|3399.5|440
1646838540000|2022-03-09 15:09:00|3402|3400|3400.5|3399.5|3402|3400|3400|3399.5|1377
1646838550000|2022-03-09 15:09:10|3401|3400|3401|3400|3401|3400|3401|3400|951
1646838560000|2022-03-09 15:09:20|3402|3400.5|3402.5|3401|3402.5|3401|3401.5|3400.5|438
1646838570000|2022-03-09 15:09:30|3402|3401.5|3403.5|3402.5|3403.5|3402.5|3401.5|3401.5|724
1646838580000|2022-03-09 15:09:40|3404|3403|3404|3403|3405|3404|3404|3403|510
1646838590000|2022-03-09 15:09:50|3404.5|3402|3403|3401.5|3404.5|3402.5|3403|3401.5|1012
1646838600000|2022-03-09 15:10:00|3403.5|3402|3403|3401.5|3404.5|3403|3403|3401.5|642
1646838610000|2022-03-09 15:10:10|3402.5|3402|3403|3401.5|3403|3402|3402.5|3401.5|276
1646838620000|2022-03-09 15:10:20|3403.5|3402|3404|3402.5|3404|3402.5|3402.5|3401.5|304
1646838630000|2022-03-09 15:10:30|3404.5|3403|3404.5|3403.5|3404.5|3403.5|3404.5|3403|764
1646838640000|2022-03-09 15:10:40||3404||3403.5||3404||3403.5|715
1646838650000|2022-03-09 15:10:50||3404||3404||3404||3403.5|221
1646838660000|2022-03-09 15:11:00|3405|3404.5|3405.5|3404.5|3405.5|3405|3404.5|3404|2410
1646838670000|2022-03-09 15:11:10|3405|3404|3405|3404|3405.5|3404.5|3404.5|3404|400
1646838680000|2022-03-09 15:11:20|3404.5|3404.5|3405.5|3404.5|3406|3405|3404.5|3404.5|546
1646838690000|2022-03-09 15:11:30|3406|3405|3406.5|3405|3406.5|3405|3406|3405|2
1646838700000|2022-03-09 15:11:40|3407|3405.5|3408|3407|3408|3407|3407|3405|3805
1646838710000|2022-03-09 15:11:50|3407.5|3406.5|3406.5|3405.5|3408|3406.5|3405.5|3405|6785
1646838720000|2022-03-09 15:12:00|3407|3406|3404.5|3403.5|3407|3406|3404.5|3403.5|5502
1646838730000|2022-03-09 15:12:10|3405|3404|3405.5|3404|3405.5|3404|3404.5|3404|406
1646838740000|2022-03-09 15:12:20|3406|3404.5|3405|3404|3406.5|3405|3405|3404|2446
1646838760000|2022-03-09 15:12:40|3404.5|3403.5|3405|3403.5|3406|3405|3404.5|3403.5|1714
1646838770000|2022-03-09 15:12:50|3404.5|3404|3403.5|3402.5|3405.5|3404.5|3403.5|3402.5|5453
1646838780000|2022-03-09 15:13:00|3404|3403|3405.5|3404.5|3405.5|3404.5|3404|3402.5|1540
1646838790000|2022-03-09 15:13:10|3405|3404|3405|3404|3405.5|3404|3405|3404|100
1646838800000|2022-03-09 15:13:20|3405.5|3404.5|3405.5|3404|3406|3405|3405|3404|1525
1646838820000|2022-03-09 15:13:40|3405|3403.5|3403.5|3402.5|3405|3404|3403|3402|3178
1646838830000|2022-03-09 15:13:50|3403|3402|3402.5|3401.5|3403|3402|3402.5|3401.5|297
1646838850000|2022-03-09 15:14:10|3403|3402|3403.5|3402|3403.5|3402.5|3402.5|3402|2530
1646838860000|2022-03-09 15:14:20|3403|3402.5|3403.5|3402.5|3404|3403|3403|3402.5|1368
1646838870000|2022-03-09 15:14:30|||||||||146
1646838880000|2022-03-09 15:14:40|3404|3403|3403.5|3402.5|3404|3403.5|3403|3402.5|1786
1646838890000|2022-03-09 15:14:50|3403|3402|3404|3403|3404|3403|3403|3401.5|2199
1646838900000|2022-03-09 15:15:00|3404.5|3403.5|3404|3402.5|3404.5|3403.5|3403.5|3402.5|1317
1646838910000|2022-03-09 15:15:10|3404.5|3403|3403|3402|3404.5|3403.5|3403|3402|984
1646838920000|2022-03-09 15:15:20|3402.5|3401.5|3403.5|3402|3403.5|3402.5|3402|3401.5|2226
1646838930000|2022-03-09 15:15:30|3403|3402.5|3404|3402.5|3404|3403|3403|3402.5|1462
1646838940000|2022-03-09 15:15:40|3404.5|3403|3406.5|3405|3406.5|3405.5|3404|3403|9372
1646838950000|2022-03-09 15:15:50|3406||3406||3406.5||3405.5||106
1646838960000|2022-03-09 15:16:00|3405.5|3405.5|3406.5|3405.5|3406.5|3405.5|3405.5|3405.5|610
1646838970000|2022-03-09 15:16:10|3406|3405|3408.5|3407|3408.5|3407|3406|3405|1520
1646838980000|2022-03-09 15:16:20|3408|3407.5|3407.5|3406.5|3408.5|3407.5|3407|3406|2701
1646838990000|2022-03-09 15:16:30|3408|3407|3405.5|3404|3408|3407|3404.5|3404|7715
1646839000000|2022-03-09 15:16:40|3405|3404.5|3403.5|3402.5|3405.5|3404.5|3403.5|3402.5|1024
1646839010000|2022-03-09 15:16:50|3403|3403|3403|3401.5|3404.5|3403.5|3402.5|3401.5|2640
1646839020000|2022-03-09 15:17:00|3403.5|3402|3404|3402.5|3404.5|3403|3402.5|3402|1890
1646839030000|2022-03-09 15:17:10|3403.5|3402|3403|3402|3404|3403|3402.5|3402|1539
1646839040000|2022-03-09 15:17:20|3403.5|3402.5|3404|3402.5|3404|3403|3403.5|3402.5|232
1646839050000|2022-03-09 15:17:30|3404.5|3403|3404|3403|3404.5|3403.5|3404|3402.5|1589
1646839060000|2022-03-09 15:17:40|3403.5|3402.5|3403|3402|3403.5|3402.5|3402.5|3402|1520
1646839070000|2022-03-09 15:17:50|3402|3401.5|3401.5|3400|3403|3402|3401.5|3400|2576
1646839080000|2022-03-09 15:18:00|3402|3400.5|3402|3400.5|3402|3401|3402|3400.5|368
1646839090000|2022-03-09 15:18:10|3402.5|3401|3404.5|3403|3404.5|3403.5|3402.5|3401|3261
1646839100000|2022-03-09 15:18:20|3404|3402.5|3403|3402|3404|3402.5|3402.5|3401.5|217
1646839110000|2022-03-09 15:18:30|3403.5|3402.5|3403.5|3402.5|3403.5|3402.5|3403|3401.5|236
1646839120000|2022-03-09 15:18:40|3403|3402|3402|3400.5|3403.5|3402|3401.5|3400.5|1094
1646839130000|2022-03-09 15:18:50|3401.5|3401|3401.5|3400|3401.5|3401|3401.5|3400|500
1646839140000|2022-03-09 15:19:00|3402|3400.5|3402|3401|3402|3401|3402|3400.5|113
1646839150000|2022-03-09 15:19:10|3401.5|3400.5|3401.5|3400.5|3402|3400.5|3401.5|3400.5|124
1646839160000|2022-03-09 15:19:20|3402||3401.5||3402||3401.5||0
1646839170000|2022-03-09 15:19:30|3401|3400|3401.5|3400|3402|3401|3400.5|3400|214
1646839180000|2022-03-09 15:19:40|3401|3400.5|3401|3400|3402|3401|3401|3400|571
1646839190000|2022-03-09 15:19:50|3401.5|3400.5|3402|3401.5|3402|3401.5|3401.5|3400.5|1050
1646839200000|2022-03-09 15:20:00|3402.5|3401|3401.5|3400.5|3402.5|3401|3401|3400|2443
1646839210000|2022-03-09 15:20:10|3402|3401|3402.5|3401.5|3402.5|3401.5|3402|3401|1023
1646839220000|2022-03-09 15:20:20|3402|3401|3403|3402|3403|3402|3401.5|3401|4517
1646839230000|2022-03-09 15:20:30|3402.5|3401.5|3402|3400.5|3402.5|3401.5|3401.5|3400.5|742
1646839240000|2022-03-09 15:20:40||3401||3401||3401||3401|0
1646839250000|2022-03-09 15:20:50|3401.5|3400.5|3401|3400|3402|3401|3401|3400|2310
1646839260000|2022-03-09 15:21:00|3401.5|3400.5|3402.5|3401.5|3402.5|3401.5|3401|3400.5|914
1646839270000|2022-03-09 15:21:10|3403|3402|3403|3402|3403.5|3402.5|3403|3402|1232
1646839280000|2022-03-09 15:21:20|||||||||350
1646839290000|2022-03-09 15:21:30|3402.5|3401.5|3402.5|3401.5|3402.5|3401.5|3402|3401.5|1522
1646839300000|2022-03-09 15:21:40|3402|3401|3401.5|3400.5|3402|3401|3401|3400|2088
1646839310000|2022-03-09 15:21:50|3401|3400|3400.5|3399|3401|3400|3399.5|3398.5|1736
1646839320000|2022-03-09 15:22:00|3400|3398|3399|3398|3400.5|3398|3398.5|3398|438
1646839330000|2022-03-09 15:22:10|3400|3398.5|3400|3399|3400|3399|3400|3398.5|646
1646839340000|2022-03-09 15:22:20|3400.5|3399.5|3400.5|3399.5|3401|3400.5|3400|3399.5|903
1646839350000|2022-03-09 15:22:30|3401|3399|3401|3400.5|3401|3400.5|3400|3399|2400
1646839360000|2022-03-09 15:22:40|3401.5||3401.5||3402||3401.5||327
1646839370000|2022-03-09 15:22:50|3402|3401|3402.5|3401.5|3403|3401.5|3402|3401|1000
1646839380000|2022-03-09 15:23:00|3403|3402|3402.5|3401.5|3403.5|3402.5|3402.5|3401.5|3572
1646839390000|2022-03-09 15:23:10|3402||3402||3402||3402||570
1646839400000|2022-03-09 15:23:20|3403|3402|3404.5|3403|3404.5|3403|3402.5|3402|480
1646839410000|2022-03-09 15:23:30|3404||3404.5||3404.5||3404||64
1646839420000|2022-03-09 15:23:40|3404||3404||3404||3403.5||0
1646839430000|2022-03-09 15:23:50|||||||||28
1646839440000|2022-03-09 15:24:00|3403.5|3403.5|3403.5|3402|3404|3403.5|3402.5|3401.5|5763
1646839450000|2022-03-09 15:24:10|3403|3401.5|3402.5|3401.5|3403|3401.5|3402.5|3401.5|99
1646839460000|2022-03-09 15:24:20|3403|3402|3403.5|3402.5|3403.5|3402.5|3403|3402|202
1646839470000|2022-03-09 15:24:30||3403||3402.5||3403||3402.5|158
1646839480000|2022-03-09 15:24:40|3404|3403|3403|3402|3404|3403|3403|3402|1694
1646839490000|2022-03-09 15:24:50|3403.5|3402.5|3403.5|3402|3403.5|3402.5|3403|3402|126
1646839500000|2022-03-09 15:25:00|3404|3402.5|3405.5|3404.5|3406|3405|3403.5|3402|1248
1646839510000|2022-03-09 15:25:10|3406|3405|3404.5|3403.5|3406|3405|3403.5|3403|3289
1646839520000|2022-03-09 15:25:20|3405|3404|3404|3402.5|3405.5|3404.5|3403.5|3402.5|1033
1646839530000|2022-03-09 15:25:30||3403||3402.5||3403||3402.5|0
1646839540000|2022-03-09 15:25:40|3403.5|3402|3403|3402.5|3403.5|3402.5|3402.5|3401.5|1436
1646839550000|2022-03-09 15:25:50|3403.5||3403.5||3403.5||3403.5||0
1646839560000|2022-03-09 15:26:00|3403|3402|3402.5|3402|3403.5|3402|3402.5|3402|782
1646839570000|2022-03-09 15:26:10|3402|3401|3401.5|3400.5|3402|3401.5|3401|3400.5|1240
1646839580000|2022-03-09 15:26:20|||||||||101
1646839590000|2022-03-09 15:26:30|3401|3400|3401|3400|3401.5|3400|3400|3399.5|4041
1646839600000|2022-03-09 15:26:40|3400.5|3399.5|3401|3399.5|3401|3400|3400.5|3399.5|76
1646839610000|2022-03-09 15:26:50|3400.5|3399|3399.5|3399|3400.5|3399.5|3399.5|3398.5|3181
1646839620000|2022-03-09 15:27:00|3399|3398.5|3399.5|3398.5|3399.5|3398.5|3398.5|3398|3909
1646839630000|2022-03-09 15:27:10|||||||||590
1646839640000|2022-03-09 15:27:20|3399||3399.5||3399.5||3399||45
1646839650000|2022-03-09 15:27:30|3400|3399|3401.5|3400.5|3401.5|3400.5|3399.5|3399|7482
1646839660000|2022-03-09 15:27:40|3401|3401|3402|3401|3402|3401|3401|3400|3091
1646839670000|2022-03-09 15:27:50|3402.5|3401.5|3403|3402|3403|3402|3402.5|3401|1423
1646839690000|2022-03-09 15:28:10|3403.5|3402.5|3403.5|3402.5|3404|3403.5|3403|3402|2859
1646839700000|2022-03-09 15:28:20|3403||3403.5||3403.5||3403||375
1646839730000|2022-03-09 15:28:50|3404|3403|3405.5|3404.5|3405.5|3404.5|3404|3403|502
1646839740000|2022-03-09 15:29:00|3405||3405.5||3405.5||3405||871
1646839750000|2022-03-09 15:29:10|3406|3405|3405.5|3404.5|3406|3405.5|3405.5|3404.5|666
1646839760000|2022-03-09 15:29:20|3405|3404|3405|3404|3405|3404|3405|3404|1345
1646839770000|2022-03-09 15:29:30|3404.5|3403.5|3404.5|3403.5|3405|3403.5|3404.5|3403.5|2536
1646839780000|2022-03-09 15:29:40|3405|3404|3405.5|3405|3406|3405|3405|3404|1918
1646839790000|2022-03-09 15:29:50|3405|3404|3404.5|3403.5|3405|3404.5|3404.5|3403.5|1919
1646839800000|2022-03-09 15:30:00|3405|3404|3405|3403.5|3405.5|3404.5|3404|3403.5|4796
1646839810000|2022-03-09 15:30:10|3404.5|3403|3403.5|3402.5|3404.5|3403.5|3403|3402|6604
1646839820000|2022-03-09 15:30:20|3403|3403|3403.5|3402.5|3404.5|3403.5|3403|3402.5|1017
1646839830000|2022-03-09 15:30:30|3404|3402|3402.5|3401.5|3404|3402.5|3402.5|3401.5|3438
1646839840000|2022-03-09 15:30:40|3402|3401|3399|3398.5|3402|3401|3399|3398.5|10080
1646839850000|2022-03-09 15:30:50|3398.5|3398|3399|3398|3399|3398.5|3398.5|3397.5|591
1646839860000|2022-03-09 15:31:00|3398.5|3397.5|3397.5|3396.5|3398.5|3397.5|3397.5|3396.5|1021
1646839880000|2022-03-09 15:31:20|3398|3397|3398|3397.5|3398|3397.5|3397.5|3397|2615
1646839890000|2022-03-09 15:31:30|3397.5|3396.5|3397.5|3396|3398|3397|3397|3396|1980
1646839900000|2022-03-09 15:31:40||3396.5||3396.5||3396.5||3396.5|0
1646839910000|2022-03-09 15:31:50|3397|3396|3398|3396.5|3398|3396.5|3397|3396|181
1646839920000|2022-03-09 15:32:00|3397.5|3396|3397.5|3396|3398|3397|3397|3396|554
1646839930000|2022-03-09 15:32:10|3398|3396.5|3398|3397|3398.5|3397.5|3398|3396.5|846
1646839940000|2022-03-09 15:32:20|3397.5|3396.5|3397.5|3396|3397.5|3397|3397|3396|1565
1646839950000|2022-03-09 15:32:30|3397|3396.5|3397.5|3396|3397.5|3397|3397|3396|382
1646839960000|2022-03-09 15:32:40|3397|3395.5|3396.5|3395|3397|3395.5|3396|3395|868
1646839970000|2022-03-09 15:32:50|3397|3395.5|3397|3396|3397|3396|3397|3395.5|766
1646839980000|2022-03-09 15:33:00|3396.5|3395.5|3396|3395|3396.5|3396|3396|3395|1103
1646839990000|2022-03-09 15:33:10|3397|3395.5|3397|3396|3397|3396|3397|3395.5|267
1646840010000|2022-03-09 15:33:30|||||||||1246
1646840020000|2022-03-09 15:33:40|3397.5|3396.5|3397.5|3396.5|3398|3396.5|3397.5|3396.5|237
1646840030000|2022-03-09 15:33:50|3398|3397|3398.5|3397.5|3398.5|3397.5|3397.5|3397|206
1646840040000|2022-03-09 15:34:00|3399|3398|3400|3398.5|3400|3399|3399|3398|5136
1646840050000|2022-03-09 15:34:10|3399.5|3398|3398|3396.5|3399.5|3398.5|3397.5|3396.5|1907
1646840060000|2022-03-09 15:34:20||3397||3397||3397||3396.5|0
1646840070000|2022-03-09 15:34:30|3399|3397.5|3397|3396|3399.5|3398|3397|3396|1300
1646840080000|2022-03-09 15:34:40|3396.5|3395.5|3396.5|3395|3397|3395.5|3395.5|3394|3278
1646840090000|2022-03-09 15:34:50|3397|3395.5|3397|3396|3397|3396|3396.5|3395|250
1646840100000|2022-03-09 15:35:00|3396.5|3396.5|3397|3395.5|3397|3396.5|3396.5|3395.5|257
1646840110000|2022-03-09 15:35:10|3396.5||3396.5||3397||3396.5||142
1646840120000|2022-03-09 15:35:20|3397|3396|3397|3396|3397|3396|3397|3396|2808
1646840130000|2022-03-09 15:35:30|||||||||2
1646840140000|2022-03-09 15:35:40|||||||||280
1646840150000|2022-03-09 15:35:50|3397.5|3396.5|3399|3397.5|3399|3398|3397.5|3396.5|4062
1646840160000|2022-03-09 15:36:00|3398.5|3398|3398.5|3397|3399|3398|3397.5|3396.5|2437
1646840170000|2022-03-09 15:36:10|3398|3397.5|3399|3398|3399|3398.5|3398|3397.5|2094
1646840180000|2022-03-09 15:36:20|3398.5|3397.5|3399|3397.5|3399|3398|3398.5|3397.5|0
1646840190000|2022-03-09 15:36:30|3399.5|3398|3399.5|3399|3399.5|3399|3399.5|3398|1184
1646840200000|2022-03-09 15:36:40|3400|3399.5|3401|3400|3401.5|3400.5|3400|3399.5|1394
1646840210000|2022-03-09 15:36:50|3401.5|3400.5|3401|3400|3403|3401.5|3401|3400|3221
1646840220000|2022-03-09 15:37:00|3400.5|3399.5|3399|3398|3401|3399.5|3399|3398|536
1646840230000|2022-03-09 15:37:10|||||||||309
1646840240000|2022-03-09 15:37:20|3399.5|3398.5|3399|3398|3400.5|3399|3398.5|3397.5|2633
1646840250000|2022-03-09 15:37:30|3399.5|3398.5|3400|3399|3400|3399|3399|3398|190
1646840260000|2022-03-09 15:37:40|||||||||112
1646840270000|2022-03-09 15:37:50|3400.5|3399.5|3400.5|3399.5|3401|3400|3400|3399.5|602
1646840280000|2022-03-09 15:38:00|3401|3400|3400.5|3400|3401|3400|3400.5|3400|2439
1646840290000|2022-03-09 15:38:10|3401||3400.5||3401||3400.5||694
1646840300000|2022-03-09 15:38:20|3401|3400.5|3401.5|3400.5|3401.5|3400.5|3401|3400.5|2028
1646840310000|2022-03-09 15:38:30|3402|3401|3402|3401|3402|3401|3401.5|3400.5|1496
1646840320000|2022-03-09 15:38:40|3401.5|3400.5|3401|3400|3401.5|3400.5|3400.5|3399.5|1835
1646840340000|2022-03-09 15:39:00|3400.5|3399.5|3400.5|3399.5|3400.5|3399.5|3400.5|3399.5|228
1646840350000|2022-03-09 15:39:10|3400|3399|3401.5|3400.5|3401.5|3400.5|3400|3399|1662
1646840360000|2022-03-09 15:39:20|3402|3401|3402|3401|3402|3401|3402|3401|388
1646840380000|2022-03-09 15:39:40|3401.5||3402||3402||3401.5||327
1646840400000|2022-03-09 15:40:00|3402.5|3401.5|3404|3403|3404|3403|3402.5|3401.5|6940
1646840410000|2022-03-09 15:40:10|||||||||119
1646840420000|2022-03-09 15:40:20|3404.5|3403.5|3405|3403.5|3405|3403.5|3404.5|3403.5|642
1646840430000|2022-03-09 15:40:30|3405.5|3404|3405.5|3404|3405.5|3404|3405|3404|1
1646840440000|2022-03-09 15:40:40|3406|3404.5|3404.5|3403.5|3406|3405|3404|3403.5|3664
1646840450000|2022-03-09 15:40:50|3404|3402.5|3404|3403|3404|3403|3404|3402.5|907
1646840460000|2022-03-09 15:41:00|3403.5|3402.5|3404|3403|3404.5|3403|3402.5|3402|1811
1646840470000|2022-03-09 15:41:10|3403.5|3402.5|3403.5|3402.5|3403.5|3402.5|3403.5|3402|410
1646840480000|2022-03-09 15:41:20|3403|3402|3404|3402.5|3404|3402.5|3403|3402|663
1646840490000|2022-03-09 15:41:30|3403.5|3402|3402.5|3401.5|3404|3402|3402.5|3401.5|575
1646840510000|2022-03-09 15:41:50|3403|3402|3404.5|3403.5|3404.5|3403.5|3402.5|3402|2489
1646840520000|2022-03-09 15:42:00|3404|3403|3404|3403|3404.5|3403.5|3403.5|3403|1417
1646840530000|2022-03-09 15:42:10|3403.5|3402.5|3403.5|3402.5|3403.5|3402.5|3403.5|3402.5|796
1646840540000|2022-03-09 15:42:20|3403|3402|3403|3402|3403|3402|3402.5|3401.5|223
1646840550000|2022-03-09 15:42:30|3403.5|3402.5|3403|3402|3403.5|3402.5|3403|3402|483
1646840560000|2022-03-09 15:42:40|3402.5|3401.5|3403|3402|3403|3402|3402.5|3401.5|113
1646840570000|2022-03-09 15:42:50||3402.5||3402||3402.5||3402|513
1646840580000|2022-03-09 15:43:00|3403.5|3402.5|3403.5|3403|3403.5|3403|3403|3402|1519
1646840590000|2022-03-09 15:43:10|3403|3402.5|3404|3402.5|3404|3403|3403|3402|849
1646840600000|2022-03-09 15:43:20|3404.5|3403|3405|3403.5|3405|3404|3404.5|3403|752
1646840610000|2022-03-09 15:43:30|3404.5|3404|3404.5|3404|3404.5|3404|3404.5|3403.5|0
1646840620000|2022-03-09 15:43:40|3405|3404.5|3405.5|3404|3406.5|3405.5|3405|3404|378
1646840630000|2022-03-09 15:43:50|3406|3404.5|3406.5|3405|3406.5|3405|3406|3404.5|3
1646840640000|2022-03-09 15:44:00|3406|3404.5|3406|3405|3406|3405|3405|3404|645
1646840650000|2022-03-09 15:44:10|3406.5|3404.5|3405.5|3404.5|3406.5|3404.5|3405.5|3404.5|487
1646840660000|2022-03-09 15:44:20|3406|3405|3406.5|3405.5|3406.5|3405.5|3405.5|3405|1064
1646840670000|2022-03-09 15:44:30|3407|3406|3407.5|3406.5|3407.5|3406.5|3406.5|3405.5|6747
1646840680000|2022-03-09 15:44:40|3407|3406|3406.5|3405|3407|3406|3406|3405|979
1646840690000|2022-03-09 15:44:50|3406|3404.5|3406.5|3405.5|3406.5|3405.5|3405.5|3404.5|7
1646840700000|2022-03-09 15:45:00|3407|3406|3407.5|3406.5|3407.5|3406.5|3406.5|3405|217
1646840710000|2022-03-09 15:45:10|3408|3407|3408|3407|3408.5|3407|3407.5|3406|333
1646840720000|2022-03-09 15:45:20|3407.5|3406.5|3408|3407|3408.5|3408|3407.5|3406.5|621
1646840730000|2022-03-09 15:45:30|3408.5|3407.5|3408.5|3407.5|3408.5|3408|3408|3407|411
1646840740000|2022-03-09 15:45:40|3408|3408|3408.5|3407.5|3408.5|3408|3407.5|3406.5|869
1646840750000|2022-03-09 15:45:50|3409|3408|3409|3408|3409|3408|3408.5|3407.5|246
1646840760000|2022-03-09 15:46:00||3408.5||3408||3408.5||3408|0
1646840770000|2022-03-09 15:46:10|3408.5|3408.5|3408.5|3408|3410|3409|3408.5|3408|1056
1646840780000|2022-03-09 15:46:20|3409|3408.5|3411|3410|3411|3410|3409|3408.5|935
1646840790000|2022-03-09 15:46:30|3411.5|3410.5|3412|3411|3414|3412.5|3411.5|3410.5|1869
1646840800000|2022-03-09 15:46:40|3412.5|3410.5|3412|3411|3412.5|3411.5|3411.5|3410.5|733
1646840810000|2022-03-09 15:46:50|3412.5|3411.5|3412|3411|3413|3412|3411.5|3410.5|242
1646840820000|2022-03-09 15:47:00|3411.5|3410.5|3412.5|3411|3412.5|3411.5|3411|3410.5|1693
1646840830000|2022-03-09 15:47:10|3412|3410.5|3412.5|3411|3412.5|3411|3411|3410.5|499
1646840840000|2022-03-09 15:47:20|3412|3411.5|3412.5|3411.5|3413.5|3412.5|3412|3411|1449
1646840850000|2022-03-09 15:47:30|3413|3411|3412|3411|3413|3411.5|3411.5|3410.5|2536
1646840860000|2022-03-09 15:47:40|3412.5|3410.5|3412|3410.5|3412.5|3410.5|3411.5|3410.5|271
1646840870000|2022-03-09 15:47:50|3411.5|3410|3411|3409.5|3412|3410|3409.5|3408.5|6545
1646840880000|2022-03-09 15:48:00|3410.5|3409|3410.5|3409.5|3411|3410|3409.5|3409|1196
1646840890000|2022-03-09 15:48:10|3411|3410|3410|3409|3411|3410|3410|3409|193
1646840900000|2022-03-09 15:48:20|3410.5|3410|3410|3409.5|3410.5|3410|3410|3409.5|2119
1646840910000|2022-03-09 15:48:30|3410.5|3410|3410.5|3410|3410.5|3410|3410.5|3410|648
1646840920000|2022-03-09 15:48:40|3411.5|3411|3411.5|3410.5|3411.5|3411|3410.5|3410|756
1646840930000|2022-03-09 15:48:50|3412|3411|3412|3410.5|3412|3411.5|3411.5|3410.5|1154
1646840940000|2022-03-09 15:49:00|3411.5|3411|3412|3411|3413|3411.5|3411.5|3410.5|1270
1646840950000|2022-03-09 15:49:10|3412.5|3411.5|3412.5|3411|3412.5|3411.5|3412.5|3411|385561
1646840960000|2022-03-09 15:49:20|3412|3411.5|3412.5|3411|3412.5|3411.5|3412|3411|0
1646840970000|2022-03-09 15:49:30|3412|3411.5|3413|3412|3414.5|3413.5|3412|3411.5|7434
1646840980000|2022-03-09 15:49:40|3413.5|3412.5|3413.5|3412.5|3414|3412.5|3413.5|3412.5|456
1646840990000|2022-03-09 15:49:50|3413|3412|3413.5|3412|3413.5|3412.5|3413|3412|585
1646841000000|2022-03-09 15:50:00|3413|3412.5|3414|3412.5|3414|3412.5|3413|3412.5|279
1646841010000|2022-03-09 15:50:10|3413.5|3413|3413.5|3412.5|3413.5|3413|3413|3412.5|811
1646841020000|2022-03-09 15:50:20|3414|3413|3413.5|3412|3414|3413|3413|3412|497
1646841030000|2022-03-09 15:50:30|3413|3412.5|3414|3412.5|3414|3412.5|3413|3412|126
1646841040000|2022-03-09 15:50:40|3413.5|3413|3414|3413|3414|3413|3413.5|3412.5|349
1646841050000|2022-03-09 15:50:50|3413.5||3414||3414||3413.5||1228
1646841060000|2022-03-09 15:51:00|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|159
1646841070000|2022-03-09 15:51:10|3414||3414||3414||3414||214
1646841080000|2022-03-09 15:51:20|3413.5|3413|3413.5|3412.5|3413.5|3413|3413|3412.5|254
1646841090000|2022-03-09 15:51:30|3413|3412|3412.5|3411.5|3413|3412|3412.5|3411.5|492
1646841100000|2022-03-09 15:51:40|3413|3412|3413|3412|3413|3412|3412.5|3412|1383
1646841110000|2022-03-09 15:51:50|3413.5|3412.5|3414|3413|3414|3413|3413.5|3412.5|1168
1646841120000|2022-03-09 15:52:00|3413.5|3412.5|3416|3414.5|3416|3415|3413.5|3412|7364
1646841130000|2022-03-09 15:52:10|3415.5|3415|3414.5|3414|3416|3415|3414.5|3414|634
1646841140000|2022-03-09 15:52:20|3415|3413.5|3414|3413|3415|3413.5|3414|3413|569
1646841150000|2022-03-09 15:52:30|3413.5|3412|3415.5|3414.5|3415.5|3414.5|3413.5|3412|2018
1646841160000|2022-03-09 15:52:40|3415|3414|3415.5|3414.5|3415.5|3414.5|3414.5|3413.5|1409
1646841170000|2022-03-09 15:52:50|3416|3415|3416|3415|3416|3415|3415.5|3414.5|0
1646841190000|2022-03-09 15:53:10|3415.5|3414.5|3416|3415|3416|3415.5|3415.5|3414.5|1650
1646841200000|2022-03-09 15:53:20|||||||||34
1646841210000|2022-03-09 15:53:30|3416.5|3415.5|3416|3415|3417.5|3416|3416|3415|649
1646841220000|2022-03-09 15:53:40|3415.5||3415.5||3415.5||3415.5||1319
1646841230000|2022-03-09 15:53:50|3416|3415.5|3417|3416|3417.5|3416|3416|3415.5|1210
1646841240000|2022-03-09 15:54:00|3416.5|3415.5|3415.5|3414.5|3416.5|3415.5|3415|3414.5|1201
1646841250000|2022-03-09 15:54:10|3415|3414|3415|3414|3415|3414.5|3414.5|3413.5|1594
1646841260000|2022-03-09 15:54:20|3415.5|3414.5|3415.5|3414|3416|3415.5|3415.5|3414|2820
1646841270000|2022-03-09 15:54:30|3415|3414.5|3415|3414|3415|3414.5|3415|3414|78
1646841280000|2022-03-09 15:54:40|3415.5|3414.5|3416|3415|3416|3415.5|3415.5|3414.5|1170
1646841300000|2022-03-09 15:55:00|3416.5|3415.5|3418.5|3417.5|3419|3417.5|3416.5|3415.5|1275
1646841310000|2022-03-09 15:55:10|3417.5|3417|3416.5|3415.5|3417.5|3417|3416.5|3415|2129
1646841320000|2022-03-09 15:55:20|3416|3415|3416|3415|3416|3415.5|3416|3415|1149
1646841330000|2022-03-09 15:55:30|3416.5|3415.5|3416.5|3415|3416.5|3416|3416.5|3415|1456
1646841340000|2022-03-09 15:55:40|3416|3415.5|3416.5|3415.5|3416.5|3415.5|3416|3415|1043
1646841350000|2022-03-09 15:55:50|3416|3416|3416.5|3415.5|3416.5|3416|3416|3415.5|1816
1646841360000|2022-03-09 15:56:00|3416|3415|3415|3414|3416.5|3415|3415|3414|2815
1646841370000|2022-03-09 15:56:10||3414.5||3414||3414.5||3414|0
1646841380000|2022-03-09 15:56:20|3415.5|3414.5|3415|3414|3415.5|3414.5|3415|3414|766
1646841390000|2022-03-09 15:56:30|3415.5|3413.5|3415|3414|3416|3415|3414|3413|6460
1646841400000|2022-03-09 15:56:40|3414.5|3413.5|3414|3413|3415.5|3415|3413.5|3413|3580
1646841410000|2022-03-09 15:56:50|3413.5|3412.5|3412|3411|3415.5|3414|3412|3411|8516
1646841420000|2022-03-09 15:57:00|3411.5|3410.5|3413.5|3412.5|3413.5|3412.5|3411|3410|1877
1646841430000|2022-03-09 15:57:10|3413|3411.5|3414|3413|3414|3413.5|3412.5|3411.5|2985
1646841440000|2022-03-09 15:57:20|3414.5|3412.5|3414.5|3413|3414.5|3413|3414.5|3412.5|1721
1646841450000|2022-03-09 15:57:30|3414|3412.5|3413.5|3412.5|3414|3413|3413.5|3412.5|222
1646841460000|2022-03-09 15:57:40|3414|3413.5|3414|3412.5|3414|3413.5|3413.5|3412.5|943
1646841470000|2022-03-09 15:57:50|3413.5|3413|3414|3412.5|3414|3413|3413.5|3412.5|376
1646841480000|2022-03-09 15:58:00|3415|3413|3414.5|3413.5|3415|3414|3414.5|3413|3973
1646841490000|2022-03-09 15:58:10|3415|3413|3416.5|3415.5|3416.5|3415.5|3415|3413|1930
1646841500000|2022-03-09 15:58:20|3417|3416|3417|3416|3417|3416|3417|3416|0
1646841510000|2022-03-09 15:58:30|3416.5|3415.5|3416.5|3415.5|3417|3416|3416.5|3415.5|1256
1646841520000|2022-03-09 15:58:40|3417||3417||3417||3417||0
1646841530000|2022-03-09 15:58:50|3416.5|3416|3417|3416|3417|3416|3416.5|3415.5|134
1646841540000|2022-03-09 15:59:00|3416.5|3416.5|3416|3415|3416.5|3416.5|3416|3414.5|2525
1646841550000|2022-03-09 15:59:10|3416.5|3414.5|3416.5|3415.5|3416.5|3416|3416.5|3414.5|110
1646841560000|2022-03-09 15:59:20|3417|3416|3416|3414.5|3417|3416.5|3416|3414.5|637
1646841570000|2022-03-09 15:59:30||3415||3414.5||3415.5||3414.5|930
1646841580000|2022-03-09 15:59:40|3415.5|3415|3416|3415|3416|3415|3415|3414.5|56
1646841590000|2022-03-09 15:59:50|3415.5|3414.5|3417|3416|3417|3416|3415.5|3414.5|1176
1646841600000|2022-03-09 16:00:00|3416.5|3415.5|3417|3415.5|3417|3415.5|3416.5|3415.5|1612
1646841610000|2022-03-09 16:00:10|||||||||461
1646841620000|2022-03-09 16:00:20|3417.5|3416|3416.5|3416|3419.5|3418|3416.5|3415.5|3954
1646841630000|2022-03-09 16:00:30|3417|3416.5|3417.5|3416.5|3417.5|3416.5|3417|3416|561
1646841640000|2022-03-09 16:00:40|3418|3417|3417|3416|3418|3417|3417|3416|1279
1646841650000|2022-03-09 16:00:50|3416.5|3415.5|3416.5|3416|3417|3416.5|3416|3415|2904
1646841660000|2022-03-09 16:01:00|3417|3415.5|3417.5|3416|3417.5|3417|3416|3415.5|2375
1646841670000|2022-03-09 16:01:10|3417|3416.5|3415.5|3414|3417.5|3416.5|3415|3414|3521
1646841680000|2022-03-09 16:01:20|3415|3413.5|3415|3414|3416|3415|3414.5|3413.5|3404
1646841690000|2022-03-09 16:01:30|3414.5|3413.5|3414.5|3413.5|3416|3415|3414|3413|5991
1646841700000|2022-03-09 16:01:40|3415|3414|3415|3414|3416|3415.5|3415|3414|10853
1646841710000|2022-03-09 16:01:50|3415.5|3414.5|3414.5|3413.5|3415.5|3414.5|3414|3413.5|5608
1646841720000|2022-03-09 16:02:00|3415|3414|3415|3413.5|3416|3415.5|3414.5|3413.5|4031
1646841730000|2022-03-09 16:02:10|3414.5|3413|3413.5|3412.5|3415|3413.5|3413.5|3412.5|1880
1646841740000|2022-03-09 16:02:20|3414|3413|3413.5|3413|3414|3413|3413.5|3412.5|4066
1646841750000|2022-03-09 16:02:30|||||||||100
1646841760000|2022-03-09 16:02:40||3412.5||3412.5||3412.5||3412.5|1785
1646841770000|2022-03-09 16:02:50|||||||||1302
1646841780000|2022-03-09 16:03:00|3414|3413|3413.5|3412.5|3414|3413.5|3412.5|3411.5|7546
1646841790000|2022-03-09 16:03:10|3413|3412|3412.5|3411.5|3413|3412|3412.5|3411.5|1309
1646841800000|2022-03-09 16:03:20||3411||3411||3411||3411|368
1646841810000|2022-03-09 16:03:30|3412|3411.5|3412|3411|3412|3412|3411.5|3411|661
1646841820000|2022-03-09 16:03:40|3411.5|3410|3411.5|3410.5|3412|3410.5|3410.5|3410|11793
1646841830000|2022-03-09 16:03:50|3412|3411|3413|3411.5|3413.5|3412.5|3412|3411|6708
1646841840000|2022-03-09 16:04:00||3412||3411.5||3412||3411.5|738
1646841850000|2022-03-09 16:04:10|3412.5|3412|3413|3412.5|3413.5|3413|3412.5|3411.5|6571
1646841860000|2022-03-09 16:04:20|3413.5|3413|3414|3413|3414|3413|3413|3412.5|2269
1646841870000|2022-03-09 16:04:30|||||||||293
1646841880000|2022-03-09 16:04:40|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|3414|3413|1281
1646841900000|2022-03-09 16:05:00|3414|3414|3413|3412|3414.5|3414|3413|3412|5308
1646841910000|2022-03-09 16:05:10|3413.5|3412.5|3415|3414|3415|3414.5|3413.5|3412|2975
1646841920000|2022-03-09 16:05:20|3415.5|3414.5|3415|3414|3415.5|3415|3415|3414|3053
1646841930000|2022-03-09 16:05:30|3415.5|3414.5|3416|3415.5|3417|3416|3415.5|3414.5|8907
1646841940000|2022-03-09 16:05:40|3416.5|3416|3417|3416.5|3418.5|3417.5|3416.5|3416|4629
1646841950000|2022-03-09 16:05:50|3416.5|3416|3417|3416|3417|3416.5|3416.5|3416|3135
1646841960000|2022-03-09 16:06:00|3416.5||3417||3417||3416.5||200
1646841970000|2022-03-09 16:06:10|3417.5|3416.5|3417.5|3416.5|3417.5|3417|3417|3416|2880
1646841980000|2022-03-09 16:06:20|3418|3417|3418.5|3418|3418.5|3418|3418|3417|5016
1646841990000|2022-03-09 16:06:30|3419|3418.5|3419.5|3418|3420.5|3419.5|3419|3418|6448
1646842000000|2022-03-09 16:06:40|3420|3418.5|3420|3418.5|3420|3419.5|3420|3418.5|607
1646842010000|2022-03-09 16:06:50|3419.5|3419|3418|3416.5|3419.5|3419|3418|3416.5|3662
1646842020000|2022-03-09 16:07:00|3417.5|3416|3416.5|3415.5|3418|3416.5|3416|3415.5|4245
1646842030000|2022-03-09 16:07:10|3416|3415|3415|3414|3416.5|3415.5|3415|3414|3212
1646842050000|2022-03-09 16:07:30|3415.5|3414.5|3416|3415|3416.5|3416|3415.5|3414.5|1888
1646842070000|2022-03-09 16:07:50|3416.5|3415.5|3417|3416|3417|3416|3416.5|3415|1905
1646842080000|2022-03-09 16:08:00||3416.5||3416||3416.5||3416|723
1646842090000|2022-03-09 16:08:10|3417.5|3416.5|3417.5|3416.5|3417.5|3417|3417|3416.5|1015
1646842100000|2022-03-09 16:08:20|3418|3417|3418.5|3417.5|3418.5|3418|3418|3417|1542
1646842110000|2022-03-09 16:08:30|3419||3418.5||3419||3418.5||472
1646842120000|2022-03-09 16:08:40|3419|3418|3419|3418|3419|3418|3419|3417.5|1052
1646842130000|2022-03-09 16:08:50|3418.5|3417.5|3418.5|3418|3419|3418|3418|3417.5|2762
1646842140000|2022-03-09 16:09:00|3418|3417.5|3418.5|3417|3418.5|3417.5|3417.5|3416.5|932
1646842150000|2022-03-09 16:09:10|3419|3417.5|3419|3418|3419|3418|3418.5|3417.5|763
1646842160000|2022-03-09 16:09:20|3418.5|3417.5|3418|3417|3419|3417.5|3418|3417|161
1646842170000|2022-03-09 16:09:30|3418.5|3417.5|3418|3417|3418.5|3417.5|3418|3417|121
1646842180000|2022-03-09 16:09:40|3418.5|3417.5|3418.5|3417|3418.5|3417.5|3418.5|3417|159
1646842190000|2022-03-09 16:09:50||3417.5||3417.5||3417.5||3417.5|77
1646842200000|2022-03-09 16:10:00|3418||3418.5||3418.5||3418||629
1646842210000|2022-03-09 16:10:10|3418|3417|3418|3417.5|3418|3417.5|3417.5|3417|3093
1646842220000|2022-03-09 16:10:20|3418.5|3418|3417|3416|3418.5|3418|3416.5|3415.5|3008
1646842230000|2022-03-09 16:10:30|3417.5|3416.5|3417|3416.5|3417.5|3416.5|3417|3416.5|427
1646842250000|2022-03-09 16:10:50|3417.5|3417|3418.5|3417|3418.5|3417.5|3417.5|3416.5|1608
1646842260000|2022-03-09 16:11:00|3418|3416.5|3417|3416.5|3418|3416.5|3417|3415.5|989
1646842270000|2022-03-09 16:11:10|3416.5|3416|3416.5|3415.5|3416.5|3416|3416.5|3415.5|0
1646842280000|2022-03-09 16:11:20|3417|3416|3417|3416|3417|3416|3417|3416|124
1646842290000|2022-03-09 16:11:30|3417.5|3416.5|3418|3417|3418|3417|3417.5|3416|770
1646842300000|2022-03-09 16:11:40|3418.5|3416.5|3419.5|3418.5|3419.5|3418.5|3418.5|3416.5|1498
1646842310000|2022-03-09 16:11:50|3420|3419|3420|3419|3420|3419.5|3419.5|3418.5|804
1646842320000|2022-03-09 16:12:00|3419.5|3418.5|3419.5|3418.5|3419.5|3418.5|3419|3418.5|715
1646842330000|2022-03-09 16:12:10|||||||||157
1646842340000|2022-03-09 16:12:20|3420|3419|3419|3418.5|3420|3419|3419|3418.5|865
1646842350000|2022-03-09 16:12:30|3418.5|3418|3419|3418|3419|3418|3418.5|3417.5|2887
1646842360000|2022-03-09 16:12:40|3418.5|3417.5|3418|3417|3418.5|3418|3418|3416.5|841
1646842370000|2022-03-09 16:12:50|3417.5|3416.5|3417.5|3416.5|3417.5|3417|3417|3416.5|1493
1646842380000|2022-03-09 16:13:00|3418|3417|3419|3418|3419|3418|3418|3417|1137
1646842390000|2022-03-09 16:13:10|3418.5|3417.5|3418.5|3417.5|3418.5|3418|3418.5|3417.5|773
1646842400000|2022-03-09 16:13:20|3419|3418|3420|3418.5|3420|3419|3419|3418|1056
1646842410000|2022-03-09 16:13:30|3420.5|3419|3420.5|3419.5|3420.5|3419.5|3420|3419|2473
1646842420000|2022-03-09 16:13:40|3421|3420|3421|3420.5|3421|3420.5|3421|3420|820
1646842430000|2022-03-09 16:13:50|3421.5|3421|3421.5|3420|3423|3422|3421|3420|3483
1646842440000|2022-03-09 16:14:00|3421||3421.5||3421.5||3421||390
1646842450000|2022-03-09 16:14:10|3421|3419.5|3419.5|3419|3421|3420|3419|3418.5|3543
1646842460000|2022-03-09 16:14:20|3420|3418.5|3418.5|3417.5|3420|3419|3417.5|3417|3495
1646842470000|2022-03-09 16:14:30|3419|3418|3417.5|3416.5|3419.5|3419|3417.5|3416.5|966
1646842480000|2022-03-09 16:14:40|3417|3416|3418|3417|3418.5|3417|3417|3415.5|1902
1646842490000|2022-03-09 16:14:50|3418.5|3417.5|3418|3417|3418.5|3417.5|3418|3417|274
1646842500000|2022-03-09 16:15:00|3418.5|3417|3417.5|3415.5|3418.5|3417|3417|3415.5|126
1646842510000|2022-03-09 16:15:10|3417|3416|3418|3416.5|3418|3416.5|3417|3415.5|0
1646842520000|2022-03-09 16:15:20|3418.5|3416|3418.5|3416.5|3418.5|3416.5|3417.5|3416|1
1646842530000|2022-03-09 16:15:30|3418|3416|3418|3416.5|3418.5|3417|3417.5|3416|0
1646842540000|2022-03-09 16:15:40|3418.5|3417|3418.5|3417.5|3418.5|3417.5|3417.5|3416.5|177
1646842550000|2022-03-09 16:15:50|3418|3417|3419|3417.5|3419|3418|3418|3417|0
1646842560000|2022-03-09 16:16:00|3418.5|3417|3417.5|3416|3419.5|3418.5|3417.5|3416|1424
1646842570000|2022-03-09 16:16:10|3418|3416.5|3418|3416.5|3418.5|3417|3417.5|3416|353
1646842580000|2022-03-09 16:16:20|3418.5|3417|3419.5|3418|3420|3418.5|3418|3416.5|133
1646842590000|2022-03-09 16:16:30|3420|3418.5|3419.5|3418.5|3420|3418.5|3419|3418|56
1646842600000|2022-03-09 16:16:40|3419|3418|3419|3417.5|3419.5|3418|3419|3417.5|0
1646842610000|2022-03-09 16:16:50|3419.5|3418|3421|3419|3421|3419|3419|3417.5|17
1646842620000|2022-03-09 16:17:00|3420.5|3418.5|3420.5|3418.5|3421|3419|3420|3418.5|218
1646842630000|2022-03-09 16:17:10|3421|3419|3420|3418.5|3421|3419.5|3420|3418.5|384
1646842640000|2022-03-09 16:17:20|3420.5|3419|3420|3418.5|3421|3420|3419.5|3418|611
1646842650000|2022-03-09 16:17:30|3419.5|3418|3420|3418.5|3420.5|3419.5|3419.5|3418|32
1646842660000|2022-03-09 16:17:40|3420.5|3419|3420.5|3419|3420.5|3419|3420|3418.5|294
1646842670000|2022-03-09 16:17:50|3420|3418.5|3419.5|3418|3420.5|3419|3419|3417.5|62
1646842680000|2022-03-09 16:18:00|3419|3417.5|3420.5|3419|3420.5|3419.5|3419|3417.5|349
1646842690000|2022-03-09 16:18:10|3420|3418.5|3421|3419|3421|3419.5|3420|3418.5|0
1646842700000|2022-03-09 16:18:20|3420.5|3418.5|3421|3419.5|3421|3419.5|3420.5|3418.5|235
1646842710000|2022-03-09 16:18:30|3420.5|3419|3420|3418.5|3420.5|3419|3420|3418.5|0
1646842720000|2022-03-09 16:18:40|3420.5|3419|3419.5|3418.5|3420.5|3419|3419.5|3418.5|131
1646842730000|2022-03-09 16:18:50|3420.5|3419|3419.5|3418.5|3420.5|3419|3419.5|3418.5|0
1646842740000|2022-03-09 16:19:00|3419|3418|3418|3416.5|3419.5|3418|3417.5|3416|322
1646842750000|2022-03-09 16:19:10|3418.5|3417|3418.5|3417|3418.5|3417.5|3418|3416|147
1646842760000|2022-03-09 16:19:20|3418|3416.5|3419|3417.5|3420|3418.5|3418|3416.5|363
1646842770000|2022-03-09 16:19:30|3419.5|3418|3419.5|3418|3420|3418.5|3419|3417.5|607
1646842780000|2022-03-09 16:19:40|3419|3417.5|3420|3418.5|3420|3418.5|3419|3417.5|126
1646842790000|2022-03-09 16:19:50|3420.5|3419.5|3421.5|3420|3421.5|3420|3420.5|3419.5|110
1646842800000|2022-03-09 16:20:00|3421|3419.5|3421.5|3420|3421.5|3420.5|3421|3419.5|77
1646842810000|2022-03-09 16:20:10|3421|3420.5|3421.5|3420|3422|3420.5|3421|3419.5|55
1646842820000|2022-03-09 16:20:20|3421|3419.5|3421.5|3420|3421.5|3420|3421|3419.5|0
1646842830000|2022-03-09 16:20:30|3421|3419.5|3424|3422.5|3424.5|3423|3420|3418.5|362
1646842840000|2022-03-09 16:20:40|3423.5|3422|3425|3423.5|3425.5|3424|3423.5|3422|144
1646842850000|2022-03-09 16:20:50|3427.5|3425.5|3425.5|3424|3427.5|3425.5|3425|3423.5|167
1646842860000|2022-03-09 16:21:00|3425|3423.5|3425|3423.5|3426|3424.5|3424.5|3423|969
1646842870000|2022-03-09 16:21:10|3424.5|3423|3424|3422.5|3425.5|3424|3423.5|3422|905
1646842880000|2022-03-09 16:21:20|3423.5|3422|3421|3419.5|3424|3422|3421|3419|440
1646842890000|2022-03-09 16:21:30|3421.5|3420|3419.5|3417.5|3422|3420|3419|3417|754
1646842900000|2022-03-09 16:21:40|3419|3417|3416.5|3414.5|3419|3417.5|3416.5|3414.5|279
1646842910000|2022-03-09 16:21:50|3417|3415.5|3419.5|3418.5|3420|3419|3416.5|3415|886
1646842920000|2022-03-09 16:22:00|3419|3417.5|3418.5|3416.5|3419.5|3418|3417.5|3416|504
1646842930000|2022-03-09 16:22:10|3418|3416|3417.5|3416|3418|3416|3417|3415.5|89
1646842940000|2022-03-09 16:22:20|3417|3415.5|3418|3417|3418|3417|3417|3415.5|250
1646842950000|2022-03-09 16:22:30|3418.5|3416.5|3418.5|3417|3419|3417.5|3418|3416.5|28
1646842960000|2022-03-09 16:22:40|3418|3416.5|3418.5|3416.5|3419|3417.5|3418|3416.5|45
1646842970000|2022-03-09 16:22:50|3419|3417|3418.5|3417|3419|3417|3418.5|3416.5|0
1646842980000|2022-03-09 16:23:00|3419|3417.5|3418|3416.5|3419|3417.5|3417.5|3416|300
1646842990000|2022-03-09 16:23:10|3417.5|3416|3417.5|3416.5|3418|3416.5|3417|3416|300
1646843000000|2022-03-09 16:23:20|3418|3417|3418|3416.5|3418.5|3417.5|3417|3416|181
1646843010000|2022-03-09 16:23:30|3418.5|3417|3418|3416|3418.5|3417|3417.5|3416|259
1646843020000|2022-03-09 16:23:40|3418.5|3416.5|3418|3416.5|3418.5|3417|3417|3415.5|370
1646843030000|2022-03-09 16:23:50|3417.5|3416|3419|3417|3419|3417|3417.5|3416|801
1646843040000|2022-03-09 16:24:00|3418.5|3416.5|3418.5|3417|3419|3418|3418.5|3416.5|300
1646843050000|2022-03-09 16:24:10|3419|3417.5|3420|3418.5|3420|3418.5|3418.5|3417.5|165
1646843060000|2022-03-09 16:24:20|3419.5|3418|3420|3418.5|3420.5|3419|3419.5|3418|0
1646843070000|2022-03-09 16:24:30|3419.5|3418|3420|3418.5|3420.5|3419|3419.5|3418|880
1646843080000|2022-03-09 16:24:40|3419.5|3418|3420|3418.5|3420.5|3419|3419.5|3418|0
1646843090000|2022-03-09 16:24:50|3420.5|3419|3419.5|3418|3420.5|3419|3419.5|3418|0
1646843100000|2022-03-09 16:25:00|3420|3418.5|3419.5|3418|3420|3419|3419|3417.5|591
1646843110000|2022-03-09 16:25:10|3419|3417.5|3419.5|3418|3419.5|3418.5|3419|3417.5|500
1646843120000|2022-03-09 16:25:20|3419|3417.5|3420|3418.5|3420.5|3419.5|3419|3417.5|205
1646843130000|2022-03-09 16:25:30|3419.5|3419|3420|3418.5|3420.5|3419|3419.5|3418.5|162
1646843140000|2022-03-09 16:25:40|3420.5|3419|3420.5|3419.5|3421|3419.5|3420|3419|226
1646843150000|2022-03-09 16:25:50|3421|3420|3420.5|3419|3421|3420|3420|3418.5|180
1646843160000|2022-03-09 16:26:00|3420|3418.5|3422|3420.5|3422|3420.5|3419.5|3417.5|493
1646843170000|2022-03-09 16:26:10|3421.5|3420|3422.5|3421|3422.5|3421|3421.5|3420|126
1646843180000|2022-03-09 16:26:20|3422|3420.5|3421|3419.5|3422|3420.5|3420.5|3418.5|1027
1646843190000|2022-03-09 16:26:30|3420.5|3420|3421.5|3420.5|3421.5|3420.5|3420.5|3419.5|139
1646843200000|2022-03-09 16:26:40|3421|3420|3423|3421.5|3423|3421.5|3421|3420|144
1646843210000|2022-03-09 16:26:50|3423.5|3422|3424.5|3423|3425|3423.5|3423|3422|526
1646843220000|2022-03-09 16:27:00|3424|3422.5|3424.5|3423|3425|3423.5|3424|3422.5|113
1646843230000|2022-03-09 16:27:10|3425|3423.5|3426.5|3425|3427|3425.5|3425|3423.5|1135
1646843240000|2022-03-09 16:27:20|3427|3425.5|3427|3425.5|3428|3426.5|3426|3425|374
1646843250000|2022-03-09 16:27:30|3427.5|3426|3427|3425.5|3427.5|3426|3426.5|3425|0
1646843260000|2022-03-09 16:27:40|3426.5|3425|3427.5|3425.5|3427.5|3426|3426.5|3425|0
1646843270000|2022-03-09 16:27:50|3427|3426|3426|3424.5|3427.5|3426|3426|3424.5|40
1646843280000|2022-03-09 16:28:00|3426.5|3425|3425.5|3424|3426.5|3425|3425|3423.5|409
1646843290000|2022-03-09 16:28:10|3425|3423.5|3426.5|3425|3426.5|3425|3425|3423.5|112
1646843300000|2022-03-09 16:28:20|3425.5|3424|3427.5|3426|3427.5|3426|3425.5|3424|111
1646843310000|2022-03-09 16:28:30|3427|3425.5|3427|3426|3427.5|3426|3426.5|3425|320
1646843320000|2022-03-09 16:28:40|3425.5|3424.5|3425.5|3424|3425.5|3424.5|3424.5|3423|965
1646843330000|2022-03-09 16:28:50|3425|3424.5|3427.5|3426|3428|3426.5|3425|3424|294
1646843340000|2022-03-09 16:29:00|3427|3425.5|3428.5|3427|3428.5|3427|3427|3425.5|632
1646843350000|2022-03-09 16:29:10|3428|3426.5|3428|3427|3428.5|3427.5|3428|3426.5|44
1646843360000|2022-03-09 16:29:20|3428.5|3427.5|3427.5|3426|3428.5|3427.5|3427|3425.5|531
1646843370000|2022-03-09 16:29:30|3427|3425.5|3426.5|3425.5|3428|3426.5|3426|3425|690
1646843380000|2022-03-09 16:29:40|3427|3426|3425|3424|3427|3426|3425|3424|255
1646843390000|2022-03-09 16:29:50|3425.5|3424.5|3426|3424|3426.5|3425|3424.5|3423|1508
1646899220000|2022-03-10 08:00:20|3422|3418.5|3421.5|3419|3427.5|3420.5|3421.5|3418.5|323
1646899230000|2022-03-10 08:00:30|3421|3418.5|3416.5|3415|3422|3420|3413.5|3411|14942
1646899240000|2022-03-10 08:00:40|3417|3416|3414|3411.5|3418.5|3416|3414|3411.5|3393
1646899250000|2022-03-10 08:00:50|3413.5|3412.5|3408.5|3407|3415|3413|3408.5|3406.5|9177
1646899260000|2022-03-10 08:01:00|3409.5|3407.5|3413|3411|3414|3412.5|3408.5|3407|16637
1646899270000|2022-03-10 08:01:10|3414|3412|3410|3408.5|3414|3412.5|3408.5|3407|8527
1646899280000|2022-03-10 08:01:20|3410.5|3410|3411.5|3409.5|3412.5|3410.5|3408.5|3406|9473
1646899290000|2022-03-10 08:01:30|3412|3411|3407.5|3406|3412|3411|3403.5|3402|17091
1646899300000|2022-03-10 08:01:40|3407|3405.5|3403|3400.5|3407|3405.5|3401.5|3400.5|14030
1646899310000|2022-03-10 08:01:50|3402|3400|3402.5|3400.5|3407|3406.5|3401|3397.5|16657
1646899320000|2022-03-10 08:02:00|3402|3399.5|3398.5|3396.5|3402.5|3399.5|3395|3392.5|16009
1646899330000|2022-03-10 08:02:10|3397|3396|3397|3396|3400.5|3399.5|3395|3394|9455
1646899340000|2022-03-10 08:02:20|3397.5|3396.5|3400|3398|3406.5|3403.5|3396.5|3396|13962
1646899350000|2022-03-10 08:02:30|3399|3398.5|3402|3400|3403|3402|3399|3398|5148
1646899360000|2022-03-10 08:02:40|3401.5|3399.5|3396|3395|3401.5|3400|3395.5|3394|1367
1646899370000|2022-03-10 08:02:50|3395.5|3396|3390|3388|3398.5|3397.5|3390|3387.5|6694
1646899380000|2022-03-10 08:03:00|3389|3388.5|3397|3396|3399|3397.5|3389|3388.5|9057
1646899390000|2022-03-10 08:03:10|3397.5|3396.5|3393|3391.5|3397.5|3396.5|3392.5|3391|3183
1646899400000|2022-03-10 08:03:20|3393.5|3392|3396.5|3395|3398|3397|3393.5|3391.5|3431
1646899410000|2022-03-10 08:03:30|3397|3395.5|3397|3395.5|3397.5|3396|3395.5|3394|1376
1646899420000|2022-03-10 08:03:40|3396.5|3395|3400.5|3397.5|3401|3397.5|3396|3395|262
1646899430000|2022-03-10 08:03:50|3401|3398|3396.5|3395.5|3402|3398.5|3396|3394|2671
1646899440000|2022-03-10 08:04:00|3396|3395|3397.5|3396.5|3398|3396.5|3395.5|3394|5306
1646899450000|2022-03-10 08:04:10|3397|3397.5|3400.5|3399.5|3401.5|3401|3397|3397.5|2699
1646899460000|2022-03-10 08:04:20|3401.5|3400|3399|3397.5|3402|3400.5|3399|3396|3039
1646899470000|2022-03-10 08:04:30|3399.5|3398.5|3401|3399|3401|3399|3399.5|3397.5|366
1646899480000|2022-03-10 08:04:40|3400.5|3398.5|3398|3397|3400.5|3398.5|3398|3396|2485
1646899490000|2022-03-10 08:04:50|3397.5|3396|3398|3397|3398|3397|3396.5|3393.5|2061
1646899500000|2022-03-10 08:05:00|3397.5|3396|3402.5|3402|3404|3402|3397.5|3396|3876
1646899510000|2022-03-10 08:05:10|3404|3402.5|3409.5|3409|3412|3410|3404|3402.5|14023
1646899520000|2022-03-10 08:05:20|3410|3409.5|3414.5|3413.5|3414.5|3413.5|3410|3409|4663
1646899530000|2022-03-10 08:05:30|3415.5|3412.5|3421.5|3419.5|3421.5|3419.5|3415.5|3412.5|1396
1646899540000|2022-03-10 08:05:40|3422|3420|3421.5|3421|3422|3421|3421|3419.5|221
1646899550000|2022-03-10 08:05:50|3421|3420.5|3419|3417.5|3421|3420.5|3418.5|3416.5|2238
1646899560000|2022-03-10 08:06:00|3418.5|3418|3414.5|3413|3418.5|3418|3412.5|3411|4157
1646899570000|2022-03-10 08:06:10|3415|3414|3415.5|3414.5|3415.5|3415|3412.5|3411.5|4407
1646899580000|2022-03-10 08:06:20|3416.5|3415|3417.5|3416|3419.5|3418|3414.5|3413.5|7818
1646899590000|2022-03-10 08:06:30|3417|3415|3418.5|3417|3419.5|3417.5|3416.5|3415|2205
1646899600000|2022-03-10 08:06:40|3419|3417.5|3418|3416.5|3421|3419|3418|3416.5|1734
1646899610000|2022-03-10 08:06:50|3417|3416|3416.5|3415.5|3420.5|3420|3416|3415|5452
1646899620000|2022-03-10 08:07:00|3416|3415|3415.5|3414.5|3418|3417|3414|3412|2698
1646899630000|2022-03-10 08:07:10|3416|3415|3413|3411.5|3417.5|3416.5|3413|3410.5|7014
1646899640000|2022-03-10 08:07:20|3412|3410.5|3414|3412|3415|3413.5|3409|3406.5|7351
1646899650000|2022-03-10 08:07:30|3414.5|3412.5|3419.5|3417.5|3420.5|3418|3414.5|3412.5|2210
1646899660000|2022-03-10 08:07:40|3419|3418|3419|3417|3420.5|3418|3418|3417|1108
1646899670000|2022-03-10 08:07:50|3419.5|3417.5|3419.5|3417.5|3419.5|3418|3418|3417|2923
1646899680000|2022-03-10 08:08:00|3419|3418.5|3419.5|3417.5|3419.5|3418.5|3416.5|3415|2329
1646899690000|2022-03-10 08:08:10|3418.5|3415.5|3420|3417.5|3420|3418|3416.5|3415.5|756
1646899700000|2022-03-10 08:08:20|3419.5|3418.5|3414|3413|3419.5|3418.5|3413.5|3413|2462
1646899710000|2022-03-10 08:08:30|3412.5|3412|3415|3414|3416|3414|3411.5|3410|8532
1646899720000|2022-03-10 08:08:40|3415.5|3414.5|3418.5|3417|3418.5|3417|3414.5|3414|408
1646899730000|2022-03-10 08:08:50|3419.5|3417.5|3419|3417.5|3420.5|3419|3419|3417.5|3800
1646899740000|2022-03-10 08:09:00|3420|3418|3419.5|3417.5|3420.5|3419|3419|3417.5|2048
1646899750000|2022-03-10 08:09:10|3420|3418.5|3413|3411.5|3420.5|3419.5|3412.5|3411.5|3073
1646899760000|2022-03-10 08:09:20|3413.5|3411|3413|3411.5|3414|3411.5|3411|3409|2153
1646899770000|2022-03-10 08:09:30|3412|3411|3412|3410|3412|3411|3411|3410|1456
1646899780000|2022-03-10 08:09:40|3411||3411||3411||3411||0
1646899790000|2022-03-10 08:09:50|3412|3410.5|3414|3412.5|3414.5|3412.5|3412|3410.5|242
1646899800000|2022-03-10 08:10:00|3414.5|3413|3419|3417.5|3419|3417.5|3414.5|3413|2871
1646899810000|2022-03-10 08:10:10|3420.5|3418.5|3421.5|3420|3423.5|3422|3420|3418.5|5194
1646899820000|2022-03-10 08:10:20|3421|3419.5|3419|3417.5|3421|3419.5|3418|3417.5|2545
1646899830000|2022-03-10 08:10:30|3419.5|3418|3414|3412.5|3420|3418.5|3413|3412|10477
1646899840000|2022-03-10 08:10:40|3414.5|3413|3413|3411|3414.5|3413.5|3410|3409.5|7495
1646899850000|2022-03-10 08:10:50|3412.5|3410.5|3404|3403|3412.5|3410.5|3404|3402|4937
1646899860000|2022-03-10 08:11:00|3404.5|3403.5|3406.5|3405|3408.5|3406.5|3404|3403.5|4465
1646899870000|2022-03-10 08:11:10|3406|3404.5|3403.5|3402.5|3406.5|3405|3403.5|3402|2155
1646899880000|2022-03-10 08:11:20|3402.5|3402|3402.5|3402|3402.5|3402.5|3402.5|3402|1320
1646899890000|2022-03-10 08:11:30|3401.5|3401|3399.5|3398.5|3402.5|3401|3397.5|3397|3145
1646899900000|2022-03-10 08:11:40|3399|3398|3398|3396.5|3399|3398.5|3397.5|3396|512
1646899910000|2022-03-10 08:11:50|3399.5|3397|3401.5|3400|3401.5|3400|3399|3397|5854
1646899920000|2022-03-10 08:12:00|3401|3400.5|3402.5|3401|3402.5|3401|3401|3400.5|570
1646899930000|2022-03-10 08:12:10|||||||||88
1646899940000|2022-03-10 08:12:20|3402|3400.5|3401|3399.5|3402|3400.5|3399|3397.5|4100
1646899950000|2022-03-10 08:12:30|3402.5|3400|3402.5|3402|3404|3402|3402|3400|1814
1646899960000|2022-03-10 08:12:40|3403.5|3402.5|3404.5|3403|3404.5|3403|3403.5|3402.5|1368
1646899970000|2022-03-10 08:12:50|3404|3403.5|3399.5|3397.5|3404.5|3403.5|3399.5|3397.5|2275
1646899980000|2022-03-10 08:13:00|3399|3397|3397.5|3396.5|3401|3400|3397|3394.5|8822
1646899990000|2022-03-10 08:13:10|3397|3396|3394.5|3393.5|3397.5|3396|3394|3393|1007
1646900000000|2022-03-10 08:13:20|3395.5|3394|3391|3390|3397|3396|3391|3390|4840
1646900010000|2022-03-10 08:13:30|3390.5|3390.5|3389|3388|3391|3390.5|3388.5|3387|2378
1646900020000|2022-03-10 08:13:40|3389.5|3387.5|3387.5|3386|3389.5|3388|3386.5|3385|5508
1646900030000|2022-03-10 08:13:50||3386.5||3386.5||3386.5||3386.5|3
1646900040000|2022-03-10 08:14:00|3386|3386|3385.5|3384.5|3387.5|3386|3384.5|3383|5101
1646900050000|2022-03-10 08:14:10|3386.5|3385|3388|3386|3388.5|3387|3386.5|3385|1191
1646900060000|2022-03-10 08:14:20|3387.5|3385|3385.5|3383.5|3387.5|3385|3385.5|3383|1427
1646900070000|2022-03-10 08:14:30|3385|3384|3379|3378|3385|3384|3379|3377.5|1582
1646900080000|2022-03-10 08:14:40|3378.5|3377.5|3375|3374|3378.5|3377.5|3375|3374|3229
1646900090000|2022-03-10 08:14:50|3376|3374.5|3377.5|3375.5|3378|3376.5|3376|3374.5|4420
1646900100000|2022-03-10 08:15:00|3378.5|3376.5|3380|3378.5|3382|3380.5|3378|3376.5|8606
1646900110000|2022-03-10 08:15:10|3380.5|3379.5|3386|3384.5|3386|3384.5|3380.5|3379.5|1559
1646900120000|2022-03-10 08:15:20|3386.5|3384|3382.5|3380.5|3386.5|3384.5|3381.5|3380.5|4519
1646900130000|2022-03-10 08:15:30|3383.5|3381|3386.5|3385.5|3386.5|3385.5|3383.5|3381|1571
1646900140000|2022-03-10 08:15:40|3387.5|3386|3387.5|3386.5|3389|3388|3387|3386|905
1646900150000|2022-03-10 08:15:50|3388|3387|3383|3382.5|3389.5|3388|3383|3381.5|3940
1646900160000|2022-03-10 08:16:00|3384|3383|3383.5|3382.5|3384|3383|3382|3380.5|1773
1646900170000|2022-03-10 08:16:10|3383|3381|3381|3380|3383.5|3382|3379|3378.5|2257
1646900180000|2022-03-10 08:16:20|3381.5|3379.5|3378.5|3377|3381.5|3379.5|3378.5|3376.5|2671
1646900190000|2022-03-10 08:16:30|3378|3377.5|3378|3377|3378|3378|3377.5|3376|1595
1646900200000|2022-03-10 08:16:40|3377.5|3376.5|3377|3375|3377.5|3377|3375|3372.5|5563
1646900210000|2022-03-10 08:16:50|3378|3375.5|3379.5|3378|3380|3378|3378|3375.5|62
1646900220000|2022-03-10 08:17:00|3380|3378.5|3386|3383|3386|3383|3380|3378.5|23
1646900230000|2022-03-10 08:17:10|3385.5|3383.5|3389|3387|3389|3387|3385.5|3383.5|73
1646900240000|2022-03-10 08:17:20|3389.5|3387.5|3389|3388|3389.5|3388.5|3389|3387.5|1235
1646900250000|2022-03-10 08:17:30|3388.5|3387.5|3389|3386|3389|3387.5|3387|3386|1419
1646900260000|2022-03-10 08:17:40|3388.5|3386.5|3389.5|3387|3390|3387|3388|3386.5|1849
1646900270000|2022-03-10 08:17:50|3389|3387.5|3390.5|3389.5|3392|3390|3388.5|3387.5|1554
1646900280000|2022-03-10 08:18:00|3390|3389|3390.5|3389.5|3391.5|3390|3388|3387|6974
1646900290000|2022-03-10 08:18:10|3391|3390|3391|3389.5|3392|3391|3389.5|3388.5|1976
1646900300000|2022-03-10 08:18:20|3391.5|3389|3388.5|3386.5|3391.5|3389|3387.5|3386.5|1860
1646900310000|2022-03-10 08:18:30|3388|3386|3385.5|3385|3388|3386|3385.5|3385|2454
1646900320000|2022-03-10 08:18:40|3386||3386||3386||3386||32
1646900330000|2022-03-10 08:18:50|3386.5|3385.5|3387|3386.5|3387.5|3386.5|3386.5|3385.5|483
1646900340000|2022-03-10 08:19:00|3388|3387|3382|3381.5|3388.5|3387.5|3382|3381.5|2669
1646900350000|2022-03-10 08:19:10|3382.5|3382|3382.5|3381|3385.5|3384|3381.5|3380.5|10855
1646900360000|2022-03-10 08:19:20|3381.5|3380.5|3383.5|3382|3384|3382|3381.5|3380.5|6252
1646900370000|2022-03-10 08:19:30|3383|3381.5|3383|3381.5|3383.5|3382.5|3380|3379|5573
1646900380000|2022-03-10 08:19:40|3383.5|3382.5|3382.5|3381|3384|3383|3382.5|3381|2698
1646900390000|2022-03-10 08:19:50|3383|3381.5|3386|3385|3386|3385|3383|3381.5|2200
1646900400000|2022-03-10 08:20:00|3386.5|3385.5|3388.5|3387|3389|3387|3386.5|3385.5|2474
1646900410000|2022-03-10 08:20:10|3388|3386.5|3386.5|3385|3388|3387|3385|3384.5|4723
1646900420000|2022-03-10 08:20:20|3386|3385.5|3389|3387.5|3389|3387.5|3386|3385.5|3548
1646900430000|2022-03-10 08:20:30|||||||||284
1646900440000|2022-03-10 08:20:40|3388.5|3387|3389|3387.5|3389|3387.5|3386.5|3386|5440
1646900450000|2022-03-10 08:20:50|3389.5|3388.5|3393.5|3391.5|3393.5|3391.5|3389|3388.5|2476
1646900460000|2022-03-10 08:21:00|3393|3391|3393|3391.5|3394|3391.5|3390.5|3389.5|6631
1646900470000|2022-03-10 08:21:10|3392.5|3391|3386|3385|3392.5|3391.5|3386|3385|4651
1646900480000|2022-03-10 08:21:20|3385|3384.5|3385|3384|3385|3384.5|3384|3383|1990
1646900490000|2022-03-10 08:21:30|3386|3384.5|3389|3387|3389|3387|3386|3384.5|260
1646900500000|2022-03-10 08:21:40|3388.5||3388||3388.5||3388||768
1646900510000|2022-03-10 08:21:50|3387.5|3386.5|3387|3385|3388|3386.5|3386.5|3385|2496
1646900520000|2022-03-10 08:22:00|3386.5|3386|3388|3387|3388|3387|3386.5|3386|2216
1646900530000|2022-03-10 08:22:10|3388.5|3387.5|3386|3385|3389|3387.5|3386|3385|1473
1646900540000|2022-03-10 08:22:20|3385.5||3385.5||3386.5||3385.5||5670
1646900550000|2022-03-10 08:22:30|3385|3384.5|3383.5|3382.5|3385|3384.5|3382|3380.5|2266
1646900560000|2022-03-10 08:22:40|3383|3382|3382|3381|3383|3382|3381.5|3380.5|1643
1646900570000|2022-03-10 08:22:50|3382.5|3381.5|3382.5|3381|3383|3381.5|3382|3381|650
1646900580000|2022-03-10 08:23:00|3382|3380.5|3380|3379|3382|3380.5|3379|3377.5|1525
1646900590000|2022-03-10 08:23:10|3379.5|3378.5|3380.5|3378.5|3380.5|3380|3379.5|3377.5|2320
1646900600000|2022-03-10 08:23:20|3379.5|3377.5|3379.5|3379|3380|3379|3378.5|3377|6378
1646900610000|2022-03-10 08:23:30|3380|3380|3384|3382.5|3384|3382.5|3380|3380|1007
1646900620000|2022-03-10 08:23:40|3384.5|3383.5|3387.5|3386|3388|3386|3384.5|3382.5|1588
1646900630000|2022-03-10 08:23:50|3388|3385.5|3387|3385|3388.5|3385.5|3386|3385|837
1646900640000|2022-03-10 08:24:00|3386|3386|3388|3387|3388.5|3387|3385|3384|610
1646900650000|2022-03-10 08:24:10|3389|3388|3390.5|3389|3391|3389|3388|3386|610
1646900660000|2022-03-10 08:24:20|3391||3390.5||3391.5||3390.5||0
1646900670000|2022-03-10 08:24:30|3390|3389.5|3392.5|3390.5|3393|3390.5|3390|3389.5|564
1646900680000|2022-03-10 08:24:40|3392|3390|3391.5|3390.5|3392|3390.5|3390.5|3389.5|1161
1646900690000|2022-03-10 08:24:50|3392||3391.5||3392||3391.5||199
1646900700000|2022-03-10 08:25:00|3392.5|3391.5|3392|3391.5|3392.5|3391.5|3392|3391.5|160
1646900710000|2022-03-10 08:25:10|3393|3392|3395|3393.5|3395.5|3393.5|3393|3392|2209
1646900720000|2022-03-10 08:25:20|3395.5|3394|3396.5|3394.5|3397|3394.5|3395.5|3394|563
1646900730000|2022-03-10 08:25:30|3396|3395|3397.5|3396|3399|3396.5|3395.5|3395|232
1646900740000|2022-03-10 08:25:40|3397|3395.5|3399.5|3397|3399.5|3397|3396|3394.5|1925
1646900750000|2022-03-10 08:25:50|3399||3399||3399||3399||6
1646900760000|2022-03-10 08:26:00|3400|3397.5|3399.5|3399|3400.5|3399|3399.5|3397.5|55
1646900770000|2022-03-10 08:26:10||3398.5||3398.5||3398.5||3398.5|506
1646900780000|2022-03-10 08:26:20|3400.5|3399|3400|3399|3401.5|3400.5|3400|3399|1138
1646900790000|2022-03-10 08:26:30|3399.5|3398.5|3402|3399.5|3402|3399.5|3399.5|3397.5|2077
1646900800000|2022-03-10 08:26:40|3401.5|3400|3402.5|3400.5|3402.5|3400.5|3401.5|3400|374
1646900810000|2022-03-10 08:26:50|3402||3402.5||3403.5||3402||111
1646900820000|2022-03-10 08:27:00|3403|3400|3397|3394.5|3403.5|3400|3396.5|3394.5|4659
1646900830000|2022-03-10 08:27:10|3397.5|3395|3399.5|3398.5|3399.5|3398.5|3397|3395|588
1646900840000|2022-03-10 08:27:20|3400|3399|3402|3400|3402|3400|3399.5|3398.5|831
1646900850000|2022-03-10 08:27:30|3402.5|3401|3401.5|3400|3403.5|3401.5|3400.5|3399|624
1646900860000|2022-03-10 08:27:40|3402|3401|3402.5|3401|3402.5|3401|3402|3401|0
1646900870000|2022-03-10 08:27:50|3402|3400|3401.5|3400|3402|3401|3401.5|3400|227
1646900880000|2022-03-10 08:28:00|3401|3399|3399.5|3397.5|3401|3399|3399|3397.5|596
1646900890000|2022-03-10 08:28:10|3400|3398|3400.5|3399|3401|3399.5|3399.5|3398|451
1646900900000|2022-03-10 08:28:20|3400|3399.5|3401.5|3399.5|3401.5|3399.5|3400|3399.5|63
1646900910000|2022-03-10 08:28:30|3402|3400.5|3403.5|3402.5|3403.5|3402.5|3402|3400.5|4793
1646900920000|2022-03-10 08:28:40|3404|3403|3407|3405.5|3407|3405.5|3404|3403|1330
1646900930000|2022-03-10 08:28:50|3406.5|3404|3407|3405.5|3407|3405.5|3405.5|3404|2190
1646900940000|2022-03-10 08:29:00||3406||3406||3406.5||3405.5|226
1646900950000|2022-03-10 08:29:10|3407.5|3406.5|3408|3407|3408|3407|3407.5|3406|30
1646900960000|2022-03-10 08:29:20|3408.5|3407.5|3409|3407.5|3409|3408.5|3408|3407|931
1646900970000|2022-03-10 08:29:30|3409.5|3408.5|3409.5|3408.5|3409.5|3408.5|3409.5|3408.5|158
1646900980000|2022-03-10 08:29:40|3409|3408|3409.5|3408.5|3409.5|3408.5|3409|3408|2621
1646900990000|2022-03-10 08:29:50|3411|3409|3411|3410|3412.5|3411|3410.5|3409|1079
1646901000000|2022-03-10 08:30:00|3410.5|3410.5|3411.5|3410|3412|3410.5|3410.5|3410|1787
1646901010000|2022-03-10 08:30:10|3410.5|3409.5|3411.5|3409.5|3411.5|3410.5|3409|3408|3970
1646901020000|2022-03-10 08:30:20|3411|3409|3412.5|3411.5|3413.5|3412.5|3410.5|3409|1452
1646901030000|2022-03-10 08:30:30|3413|3411|3414.5|3413|3414.5|3413|3413|3411|4232
1646901040000|2022-03-10 08:30:40|3415.5|3413.5|3415|3413.5|3415.5|3414.5|3413.5|3413|281
1646901050000|2022-03-10 08:30:50|3414.5||3414.5||3414.5||3414.5||107
1646901060000|2022-03-10 08:31:00|3414|3413|3410|3409|3414.5|3413|3410|3408|2690
1646901070000|2022-03-10 08:31:10|3409.5|3408|3409.5|3408|3410|3408.5|3409.5|3407.5|1088
1646901080000|2022-03-10 08:31:20|3409|3408.5|3412|3411|3412|3411|3409|3408|851
1646901090000|2022-03-10 08:31:30|3412.5|3412|3414|3412.5|3414|3412.5|3412|3411|1086
1646901100000|2022-03-10 08:31:40|3414.5|3413|3415|3414.5|3415.5|3414.5|3414.5|3413|404
1646901110000|2022-03-10 08:31:50|3414.5|3414|3415|3414|3415|3414.5|3414|3413.5|1631
1646901120000|2022-03-10 08:32:00|3414.5|3413.5|3409|3408|3415.5|3413.5|3409|3408|2609
1646901130000|2022-03-10 08:32:10|3408.5|3406.5|3405|3403|3409|3408|3404.5|3402.5|1620
1646901140000|2022-03-10 08:32:20|3405.5|3404|3403|3401.5|3406|3405|3403|3401.5|571
1646901150000|2022-03-10 08:32:30|3402|3402|3405.5|3403.5|3407.5|3406.5|3402|3401|13263
1646901160000|2022-03-10 08:32:40|3405|3403|3406.5|3405.5|3406.5|3405.5|3404|3403|1056
1646901170000|2022-03-10 08:32:50|3406|3405|3403|3401.5|3406.5|3405.5|3403|3401.5|3381
1646901180000|2022-03-10 08:33:00|3403.5|3402|3402.5|3401.5|3406|3405|3402.5|3401.5|3054
1646901190000|2022-03-10 08:33:10|3402|3401|3401|3400|3402|3401|3401|3400|342
1646901200000|2022-03-10 08:33:20|3401.5|3400.5|3401|3400|3402|3400.5|3400.5|3400|134
1646901210000|2022-03-10 08:33:30|3401.5|3400.5|3401|3400|3402|3401|3400.5|3400|752
1646901220000|2022-03-10 08:33:40|3400.5|3399.5|3401|3400|3401|3400|3400|3398.5|1577
1646901230000|2022-03-10 08:33:50|3400|3399.5|3401|3399.5|3401|3399.5|3399.5|3397.5|1641
1646901240000|2022-03-10 08:34:00|3401.5|3400|3404|3402.5|3404|3402.5|3401.5|3400|1002
1646901250000|2022-03-10 08:34:10|3404.5|3403.5|3403.5|3402.5|3405|3403.5|3402|3401|5009
1646901260000|2022-03-10 08:34:20|3403|3403|3406|3404.5|3406.5|3404.5|3403|3401.5|6329
1646901270000|2022-03-10 08:34:30|3408|3405.5|3408.5|3407|3408.5|3407|3407.5|3405.5|324
1646901280000|2022-03-10 08:34:40|3407.5|3406.5|3407.5|3406|3408.5|3406.5|3407|3406|843
1646901290000|2022-03-10 08:34:50|3408|3406.5|3409|3408|3410|3408|3407.5|3406.5|1186
1646901300000|2022-03-10 08:35:00|3408.5|3407.5|3408|3407|3409|3408|3407.5|3407|3171
1646901310000|2022-03-10 08:35:10|3408.5|3407.5|3407.5|3406.5|3409|3408|3407.5|3406.5|2396
1646901320000|2022-03-10 08:35:20|3408|3407|3407.5|3406.5|3408.5|3407.5|3407.5|3406.5|2412
1646901330000|2022-03-10 08:35:30|3408|3407|3410.5|3409|3411|3409|3408|3407|5064
1646901340000|2022-03-10 08:35:40|3410|3407.5|3407|3406.5|3410|3408|3407|3406|1414
1646901350000|2022-03-10 08:35:50|3406.5|3404.5|3406|3405|3406.5|3405|3406|3404.5|848
1646901360000|2022-03-10 08:36:00|3405.5|3404.5|3405.5|3404.5|3406|3404.5|3405|3404.5|737
1646901370000|2022-03-10 08:36:10|3405|3403.5|3405.5|3403.5|3405.5|3403.5|3403.5|3402.5|1106
1646901380000|2022-03-10 08:36:20|3405|3404|3407|3405.5|3407|3405.5|3404.5|3404|1664
1646901390000|2022-03-10 08:36:30|3407.5|3406|3410|3408|3410|3408|3407.5|3406|800
1646901400000|2022-03-10 08:36:40|3409.5|3408.5|3409.5|3408.5|3409.5|3408.5|3409|3408.5|163
1646901410000|2022-03-10 08:36:50|3410.5|3409|3409.5|3408|3412|3410.5|3408.5|3407.5|1927
1646901420000|2022-03-10 08:37:00|3409|3408.5|3409.5|3408|3411.5|3410|3409|3407|8445
1646901430000|2022-03-10 08:37:10|3410|3407.5|3409|3407.5|3410|3408.5|3408|3407.5|521
1646901440000|2022-03-10 08:37:20||3408||3408||3408||3407.5|1008
1646901450000|2022-03-10 08:37:30|3409.5|3409|3411|3409.5|3411.5|3409.5|3409.5|3408|3234
1646901460000|2022-03-10 08:37:40|3410.5|3409|3410|3409|3410.5|3409|3408.5|3408|608
1646901470000|2022-03-10 08:37:50|3410.5||3410||3410.5||3410||4
1646901480000|2022-03-10 08:38:00|||||||||3
1646901490000|2022-03-10 08:38:10|3410.5|3409.5|3409|3408|3411|3410|3409|3408|3428
1646901500000|2022-03-10 08:38:20|3408|3407.5|3409|3407.5|3409.5|3409|3407|3405|4623
1646901510000|2022-03-10 08:38:30|3408.5|3407|3407|3406|3408.5|3408|3407|3406|5236
1646901520000|2022-03-10 08:38:40|3407.5|3406.5|3408|3407|3408.5|3407.5|3407.5|3406.5|2141
1646901530000|2022-03-10 08:38:50|3408.5|3407.5|3408|3407|3409|3408.5|3407.5|3407|1251
1646901540000|2022-03-10 08:39:00|3407.5|3405.5|3407.5|3406.5|3408|3407|3407|3405.5|1360
1646901550000|2022-03-10 08:39:10|3407|3406|3407.5|3406|3407.5|3406.5|3405.5|3404|3258
1646901560000|2022-03-10 08:39:20|3408|3406.5|3408.5|3406.5|3409|3407.5|3407.5|3406.5|1468
1646901570000|2022-03-10 08:39:30|3409|3407|3409.5|3408.5|3409.5|3408.5|3409|3407|648
1646901580000|2022-03-10 08:39:40|3410|3409.5|3410.5|3409.5|3412|3410.5|3410|3409|1548
1646901590000|2022-03-10 08:39:50|3410|3409|3409.5|3408.5|3411.5|3410|3409|3408|3551
1646901600000|2022-03-10 08:40:00|3409|3408|3408|3406.5|3409.5|3408|3408|3406.5|1388
1646901610000|2022-03-10 08:40:10|3407.5|3407|3407|3406|3408|3407|3407|3406|604
1646901620000|2022-03-10 08:40:20|3406.5|3405.5|3406|3405|3407.5|3406.5|3406|3404.5|4665
1646901630000|2022-03-10 08:40:30|3405.5|3404.5|3406|3404.5|3406|3405|3405|3404|2429
1646901640000|2022-03-10 08:40:40|||||||||4
1646901650000|2022-03-10 08:40:50|3405.5|3405|3406.5|3405.5|3407|3406|3405.5|3405|767
1646901660000|2022-03-10 08:41:00|3407|3406|3408|3406.5|3408.5|3406.5|3407|3406|168
1646901670000|2022-03-10 08:41:10|3408.5|3407|3408.5|3407.5|3408.5|3408|3408.5|3407|337
1646901680000|2022-03-10 08:41:20|3409|3408|3409.5|3408.5|3410|3408.5|3409|3408|583
1646901690000|2022-03-10 08:41:30|3409|3408|3408.5|3407.5|3410|3408|3408.5|3407.5|2246
1646901700000|2022-03-10 08:41:40|3409|3408|3408|3406.5|3410|3409.5|3408|3406.5|5577
1646901710000|2022-03-10 08:41:50|3408.5|3407|3409|3408|3409|3408|3408.5|3407|1341
1646901720000|2022-03-10 08:42:00|3409.5|3408.5|3410.5|3409|3413|3411.5|3409|3408|7257
1646901730000|2022-03-10 08:42:10|3411|3409.5|3411.5|3410.5|3411.5|3410.5|3410.5|3409|249
1646901740000|2022-03-10 08:42:20|3412.5|3411|3415.5|3413.5|3415.5|3413.5|3412|3411|443
1646901750000|2022-03-10 08:42:30|3415|3414|3415.5|3414.5|3415.5|3414.5|3415|3414|75
1646901760000|2022-03-10 08:42:40|3416.5|3415|3420|3418|3420.5|3419|3416.5|3415|2658
1646901770000|2022-03-10 08:42:50|3420.5|3418.5|3421|3419|3421|3419|3420|3418.5|111
1646901780000|2022-03-10 08:43:00|3420.5|3419.5|3423|3421|3423|3421|3420.5|3419.5|0
1646901790000|2022-03-10 08:43:10|3422.5|3420.5|3422.5|3421.5|3422.5|3421.5|3421|3420|4321
1646901800000|2022-03-10 08:43:20|3423|3422|3422.5|3421|3423|3422|3421.5|3421|282
1646901810000|2022-03-10 08:43:30|3422|3421.5|3423.5|3422.5|3423.5|3422.5|3422|3421.5|511
1646901820000|2022-03-10 08:43:40|3423|3422|3422.5|3421.5|3423.5|3422|3422|3421.5|4087
1646901830000|2022-03-10 08:43:50|3422|3421|3422.5|3421.5|3422.5|3421.5|3421.5|3421|2031
1646901840000|2022-03-10 08:44:00|3423.5|3422|3422|3421.5|3423.5|3422|3421.5|3421|1537
1646901850000|2022-03-10 08:44:10|3422.5|3420.5|3422|3421|3422.5|3421.5|3421.5|3420.5|899
1646901860000|2022-03-10 08:44:20|||||||||49
1646901870000|2022-03-10 08:44:30|3423|3421.5|3423|3422|3423|3422|3423|3421|81
1646901880000|2022-03-10 08:44:40|3422.5|3421.5|3423|3421.5|3423|3422|3422.5|3421.5|1647
1646901890000|2022-03-10 08:44:50|3423.5|3422|3425|3423|3425|3423.5|3423.5|3422|6010
1646901900000|2022-03-10 08:45:00|3425.5|3422.5|3423|3421.5|3425.5|3422.5|3421.5|3420.5|3259
1646901910000|2022-03-10 08:45:10|3423.5|3422|3424.5|3423|3425.5|3423.5|3423.5|3422|1489
1646901920000|2022-03-10 08:45:20|3424|3422.5|3421.5|3421|3424|3422.5|3421.5|3421|2366
1646901930000|2022-03-10 08:45:30|3421|3420|3422.5|3421|3422.5|3421|3421|3420|1309
1646901940000|2022-03-10 08:45:40|3421.5|3420.5|3421|3420|3422|3421|3420.5|3420|2038
1646901950000|2022-03-10 08:45:50|3420.5|3419.5|3419.5|3418.5|3420.5|3419.5|3418|3416.5|2277
1646901960000|2022-03-10 08:46:00|3418.5|3418|3417|3416.5|3419|3418|3415.5|3415|15233
1646901970000|2022-03-10 08:46:10|3417.5|3417|3422.5|3421|3422.5|3421|3417.5|3417|1917
1646901980000|2022-03-10 08:46:20|3422||3422||3422.5||3422||353
1646901990000|2022-03-10 08:46:30|3421.5|3420.5|3420.5|3419.5|3421.5|3420.5|3420.5|3419.5|2985
1646902000000|2022-03-10 08:46:40|3420|3419|3419|3418|3420|3419|3419|3418|993
1646902010000|2022-03-10 08:46:50|3418.5|3417.5|3417.5|3415.5|3418.5|3417.5|3415.5|3414.5|2820
1646902020000|2022-03-10 08:47:00|3418|3416|3417.5|3417|3418|3417|3417|3416|1807
1646902030000|2022-03-10 08:47:10|3418|3417.5|3418|3417.5|3418|3417.5|3417.5|3417.5|69
1646902040000|2022-03-10 08:47:20|3419|3418|3419.5|3418.5|3420.5|3418.5|3419|3418|625
1646902050000|2022-03-10 08:47:30|3420|3419|3419|3418|3420.5|3419.5|3417|3415.5|9057
1646902060000|2022-03-10 08:47:40|3418.5|3417|3418|3417.5|3418.5|3417.5|3418|3417|524
1646902070000|2022-03-10 08:47:50|3418.5|3418|3419|3417.5|3419|3418|3418.5|3417.5|188
1646902080000|2022-03-10 08:48:00|||||||||87
1646902090000|2022-03-10 08:48:10|3419.5|3418|3420|3419|3421.5|3419.5|3419.5|3418|3573
1646902100000|2022-03-10 08:48:20|3419.5|3418.5|3415|3414|3419.5|3418.5|3415|3413.5|3156
1646902110000|2022-03-10 08:48:30|3415.5|3413.5|3415|3414|3415.5|3414|3414|3413.5|374
1646902120000|2022-03-10 08:48:40|3415.5|3413.5|3414|3413.5|3415.5|3413.5|3414|3413.5|152
1646902130000|2022-03-10 08:48:50|3414.5|3413|3415.5|3414.5|3416|3415|3414.5|3413|5901
1646902140000|2022-03-10 08:49:00|3415|3414|3413.5|3412.5|3415|3414|3413.5|3412.5|872
1646902150000|2022-03-10 08:49:10|3414|3412|3413|3412|3414|3413|3412|3411.5|2327
1646902160000|2022-03-10 08:49:20|3414|3412.5|3414|3412.5|3414|3413|3413|3411.5|3965
1646902170000|2022-03-10 08:49:30|3413.5||3413.5||3413.5||3413.5||765
1646902180000|2022-03-10 08:49:40|||||||||94
1646902190000|2022-03-10 08:49:50|||||||||4
1646902200000|2022-03-10 08:50:00|3414|3413|3418|3416|3418|3416|3414|3413|4262
1646902210000|2022-03-10 08:50:10|3417.5|3415.5|3417|3416|3418|3416|3416|3415.5|5447
1646902230000|2022-03-10 08:50:30|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|2330
1646902240000|2022-03-10 08:50:40|3417|3416|3416|3415|3417|3416|3416|3415|2790
1646902250000|2022-03-10 08:50:50|3415.5|3414.5|3413|3412|3415.5|3415|3412|3411.5|6575
1646902260000|2022-03-10 08:51:00|3413.5|3412.5|3413.5|3412.5|3413.5|3413|3413.5|3412.5|424
1646902270000|2022-03-10 08:51:10|3414|3413|3413.5|3412.5|3414|3413|3413.5|3412.5|539
1646902280000|2022-03-10 08:51:20|3413|3411.5|3412|3411|3413|3411.5|3412|3410.5|254
1646902290000|2022-03-10 08:51:30|3411|3410.5|3411.5|3410.5|3411.5|3410.5|3411|3410.5|1538
1646902300000|2022-03-10 08:51:40|||||||||19
1646902310000|2022-03-10 08:51:50|3412|3411|3413|3411.5|3413|3411.5|3412|3411|461
1646902320000|2022-03-10 08:52:00|3412.5||3412.5||3413||3412||1975
1646902330000|2022-03-10 08:52:10|3413|3412|3413.5|3412.5|3414.5|3412.5|3413|3412|1115
1646902340000|2022-03-10 08:52:20|3414|3413.5|3415|3413.5|3415|3413.5|3414|3413.5|102
1646902350000|2022-03-10 08:52:30|3415.5|3414|3413|3412.5|3416.5|3414.5|3413|3411.5|3760
1646902360000|2022-03-10 08:52:40|3412|3411|3413.5|3412.5|3414|3412.5|3412|3410.5|1162
1646902370000|2022-03-10 08:52:50|3414|3413|3414|3412.5|3415|3413.5|3413|3411.5|1290
1646902380000|2022-03-10 08:53:00|3413.5|3412|3410|3409.5|3413.5|3412.5|3410|3409.5|13164
1646902390000|2022-03-10 08:53:10|3409.5|3409|3409.5|3408|3410.5|3410|3408.5|3407.5|4605
1646902400000|2022-03-10 08:53:20|3410|3408.5|3412|3411|3413|3412|3409|3408|4497
1646902410000|2022-03-10 08:53:30|3412.5|3411.5|3412.5|3411.5|3413|3412|3412|3410.5|2376
1646902420000|2022-03-10 08:53:40|3413|3411|3414|3412.5|3414.5|3412.5|3412|3411|357
1646902430000|2022-03-10 08:53:50|3413.5|3412|3411.5|3410.5|3414|3412|3411|3409.5|4392
1646902440000|2022-03-10 08:54:00|3412.5|3411|3415|3413.5|3415|3413.5|3412.5|3411|672
1646902450000|2022-03-10 08:54:10|3414.5|3413|3415|3414|3415.5|3414|3413|3411.5|1051
1646902460000|2022-03-10 08:54:20|3415.5|3415|3415|3414|3416.5|3415|3415|3414|923
1646902470000|2022-03-10 08:54:30|3414.5|3413.5|3412.5|3411.5|3414.5|3413.5|3411|3409.5|5135
1646902480000|2022-03-10 08:54:40||3411||3411.5||3411.5||3411|4
1646902490000|2022-03-10 08:54:50|3412|3411|3412|3411|3412|3411.5|3412|3411|1871
1646902500000|2022-03-10 08:55:00|3412.5|3411.5|3412|3410|3413.5|3412.5|3412|3410|1182
1646902510000|2022-03-10 08:55:10|3411|3410.5|3412|3410.5|3412|3410.5|3410.5|3409|3092
1646902520000|2022-03-10 08:55:20||3411||3411||3411||3410.5|12
1646902530000|2022-03-10 08:55:30|3411.5|3410.5|3412|3411|3412|3411|3411|3410.5|2266
1646902540000|2022-03-10 08:55:40|3412.5|3411.5|3412.5|3411|3412.5|3412|3411.5|3411|720
1646902550000|2022-03-10 08:55:50|3412|3410.5|3411.5|3410.5|3412|3411|3411.5|3410.5|572
1646902560000|2022-03-10 08:56:00|3410.5|3410|3410|3408.5|3410.5|3410|3410|3408|819
1646902570000|2022-03-10 08:56:10|3409.5|3408|3409.5|3408.5|3410|3409|3409|3407.5|742
1646902590000|2022-03-10 08:56:30|3409|3408|3408|3406.5|3409|3408|3408|3406.5|673
1646902600000|2022-03-10 08:56:40|3408.5|3407.5|3409|3407.5|3409|3408.5|3408.5|3407.5|1524
1646902610000|2022-03-10 08:56:50|3409.5|3408|3409.5|3408|3409.5|3409|3409|3408|164
1646902620000|2022-03-10 08:57:00|3410|3408.5|3411.5|3410.5|3411.5|3410.5|3410|3408.5|677
1646902630000|2022-03-10 08:57:10|3411|3410|3410|3409|3411|3410|3410|3408.5|315
1646902640000|2022-03-10 08:57:20|3409.5|3409.5|3410.5|3409.5|3410.5|3409.5|3409.5|3409.5|2262
1646902650000|2022-03-10 08:57:30|3411|3410|3411.5|3410.5|3412.5|3411|3411|3410|1397
1646902660000|2022-03-10 08:57:40|3412|3411|3412.5|3411.5|3412.5|3411.5|3411.5|3411|532
1646902670000|2022-03-10 08:57:50|3413|3412|3415|3413.5|3415|3413.5|3412|3411|2409
1646902680000|2022-03-10 08:58:00|3414.5|3413|3412.5|3412|3415|3413|3412.5|3411.5|3040
1646902690000|2022-03-10 08:58:10|3413||3413||3413||3413||371
1646902700000|2022-03-10 08:58:20|3413.5|3413|3412.5|3412|3414.5|3413|3412.5|3412|698
1646902710000|2022-03-10 08:58:30|3413|3411.5|3412.5|3411.5|3413|3411.5|3412.5|3410.5|1220
1646902720000|2022-03-10 08:58:40|3413|3412|3413.5|3412|3413.5|3412|3412|3411|1274
1646902730000|2022-03-10 08:58:50|3413|3412.5|3413|3412.5|3413|3412.5|3413|3412|631
1646902740000|2022-03-10 08:59:00|3413.5|3412|3412.5|3411.5|3413.5|3412.5|3412.5|3411|1247
1646902750000|2022-03-10 08:59:10|3412|3411|3412|3411|3412.5|3411.5|3412|3411|538
1646902760000|2022-03-10 08:59:20|3412.5|3411.5|3411|3410|3413|3412|3411|3409.5|921
1646902770000|2022-03-10 08:59:30|3411.5|3409.5|3412.5|3411.5|3412.5|3411.5|3411.5|3409.5|1159
1646902790000|2022-03-10 08:59:50|3413|3412|3415.5|3414.5|3415.5|3414.5|3412|3411.5|6701
1646902800000|2022-03-10 09:00:00|3416|3415|3422.5|3421.5|3424.5|3423.5|3412|3411.5|52407
1646902810000|2022-03-10 09:00:10|3422|3422|3418|3417|3431.5|3430|3418|3416.5|37835
1646902820000|2022-03-10 09:00:20|3418.5|3416.5|3429|3427.5|3430.5|3428.5|3418|3416.5|23812
1646902830000|2022-03-10 09:00:30|3429.5|3428|3419|3418|3431.5|3429.5|3418|3416|21481
1646902840000|2022-03-10 09:00:40|3418.5|3417.5|3418.5|3417|3420|3418.5|3415|3414|12705
1646902850000|2022-03-10 09:00:50|3419|3418|3419.5|3418.5|3420.5|3419|3417.5|3416|1187
1646902860000|2022-03-10 09:01:00|3420|3419|3421.5|3420|3423|3422|3419.5|3418|4932
1646902870000|2022-03-10 09:01:10|3422|3419.5|3420.5|3419.5|3422|3420|3419.5|3418|2129
1646902880000|2022-03-10 09:01:20|3421|3420|3422|3420|3422|3421|3421|3419.5|1077
1646902890000|2022-03-10 09:01:30|3421|3419.5|3421.5|3420|3422|3421|3421|3419.5|762
1646902900000|2022-03-10 09:01:40|3422|3420.5|3421|3420.5|3423.5|3422.5|3421|3419.5|4511
1646902910000|2022-03-10 09:01:50|3420.5|3419.5|3418.5|3416.5|3421.5|3421|3418|3416.5|6911
1646902920000|2022-03-10 09:02:00|3417.5|3416|3419.5|3418.5|3419.5|3418.5|3416.5|3415.5|5715
1646902930000|2022-03-10 09:02:10|3419|3417.5|3419.5|3419|3419.5|3419|3419|3417|961
1646902940000|2022-03-10 09:02:20|3420|3418.5|3417|3415.5|3420|3418.5|3417|3415.5|1776
1646902950000|2022-03-10 09:02:30||3416||3416.5||3416.5||3416|741
1646902960000|2022-03-10 09:02:40|3418|3417|3417|3416|3419.5|3418.5|3417|3415.5|1645
1646902970000|2022-03-10 09:02:50|3418|3417|3418|3417|3418|3417|3417.5|3417|95
1646902980000|2022-03-10 09:03:00|3417.5|3416.5|3417.5|3416.5|3417.5|3417|3417.5|3416.5|1161
1646902990000|2022-03-10 09:03:10|||||||||163
1646903000000|2022-03-10 09:03:20|3417|3416|3416.5|3415.5|3417|3416|3416.5|3415|703
1646903010000|2022-03-10 09:03:30|3416|3415|3415.5|3414|3416.5|3415|3414.5|3413|5049
1646903020000|2022-03-10 09:03:40|3415|3413.5|3414.5|3413.5|3415|3414|3414.5|3413.5|256
1646903030000|2022-03-10 09:03:50|3415|3414|3415|3414|3415|3414|3414.5|3413.5|167
1646903040000|2022-03-10 09:04:00|3416|3414.5|3417.5|3416|3419|3417|3416|3414.5|1501
1646903050000|2022-03-10 09:04:10|3417|3416.5|3417|3416.5|3417|3416.5|3417|3416|0
1646903060000|2022-03-10 09:04:20|3417.5|3417|3418|3417|3418|3417|3417.5|3417|287
1646903080000|2022-03-10 09:04:40|3419.5|3417.5|3419|3418|3419.5|3418|3418.5|3417.5|3
1646903100000|2022-03-10 09:05:00|3418.5|3417.5|3416.5|3415|3418.5|3418|3416.5|3415|2883
1646903110000|2022-03-10 09:05:10|3416|3414.5|3415.5|3414.5|3416|3414.5|3414.5|3413.5|720
1646903120000|2022-03-10 09:05:20|3416|3414|3417|3415.5|3417.5|3415.5|3416|3414|920
1646903130000|2022-03-10 09:05:30|3416|3415|3414|3413|3417|3415|3414|3413|1089
1646903140000|2022-03-10 09:05:40|3415|3413.5|3416|3414.5|3416|3415|3415|3413.5|910
1646903150000|2022-03-10 09:05:50|3415.5|3415|3413|3412.5|3415.5|3415|3413|3412|1786
1646903160000|2022-03-10 09:06:00|3414|3413|3415.5|3413.5|3415.5|3414.5|3414|3413|1802
1646903170000|2022-03-10 09:06:10|3414|3413|3414.5|3413.5|3415.5|3414|3414|3413|52
1646903180000|2022-03-10 09:06:20|||||||||4
1646903190000|2022-03-10 09:06:30|3415.5|3414|3417|3415.5|3417.5|3416|3415|3414|214
1646903200000|2022-03-10 09:06:40|3416.5||3416.5||3416.5||3416.5||0
1646903210000|2022-03-10 09:06:50|3417|3416|3417|3416.5|3417|3416.5|3417|3415.5|296
1646903220000|2022-03-10 09:07:00|3418|3417|3417.5|3417|3419.5|3418|3417|3416|2111
1646903230000|2022-03-10 09:07:10|3418|3416.5|3416|3415|3418|3416.5|3416|3415|1293
1646903250000|2022-03-10 09:07:30|3416.5|3415.5|3417.5|3416.5|3417.5|3416.5|3416.5|3415.5|1067
1646903260000|2022-03-10 09:07:40|3418.5|3417|3420|3419|3421|3419|3418.5|3417|1624
1646903270000|2022-03-10 09:07:50|3420.5|3419.5|3420|3419|3420.5|3419.5|3419.5|3419|365
1646903280000|2022-03-10 09:08:00|3419.5|3418.5|3419.5|3418.5|3419.5|3418.5|3419|3418.5|1650
1646903290000|2022-03-10 09:08:10|3420|3419|3421|3420|3421|3420|3419|3418|2240
1646903300000|2022-03-10 09:08:20|3420.5|3419.5|3418.5|3418|3420.5|3420|3416|3415.5|8844
1646903310000|2022-03-10 09:08:30|3419|3418.5|3421|3420|3421|3420.5|3419|3418.5|1169
1646903320000|2022-03-10 09:08:40|3421.5|3420.5|3422|3421|3422|3421|3421.5|3420.5|642
1646903330000|2022-03-10 09:08:50|3422.5|3421.5|3424|3422.5|3424|3423|3422.5|3421.5|858
1646903340000|2022-03-10 09:09:00|3424.5|3423|3426.5|3425|3426.5|3426|3424.5|3423|772
1646903350000|2022-03-10 09:09:10|3427|3425.5|3424.5|3423|3427.5|3425.5|3423|3422.5|1764
1646903360000|2022-03-10 09:09:20|3424|3422.5|3423|3421.5|3424|3423.5|3421.5|3421|6620
1646903370000|2022-03-10 09:09:30|3422.5|3421|3423.5|3422.5|3423.5|3422.5|3421|3420|5822
1646903380000|2022-03-10 09:09:40|3424|3423|3424|3423|3424|3423.5|3423.5|3423|47
1646903390000|2022-03-10 09:09:50|3424.5|3423.5|3424.5|3423.5|3424.5|3424|3424.5|3423|1570
1646903400000|2022-03-10 09:10:00|3425|3424|3426|3425|3426.5|3426|3425|3424|1412
1646903410000|2022-03-10 09:10:10|3425.5|3424.5|3427|3426|3427.5|3426|3425.5|3424.5|616
1646903420000|2022-03-10 09:10:20|3428|3426.5|3427.5|3427|3428.5|3427|3427.5|3426.5|69
1646903430000|2022-03-10 09:10:30|3428||3428.5||3428.5||3428||26
1646903440000|2022-03-10 09:10:40|3429|3427.5|3432|3431|3433.5|3431.5|3428|3427.5|2995
1646903450000|2022-03-10 09:10:50|3432.5|3431.5|3432.5|3431.5|3432.5|3431.5|3432.5|3431.5|740
1646903460000|2022-03-10 09:11:00|3432|3431|3432.5|3431|3432.5|3431|3432|3431|21
1646903470000|2022-03-10 09:11:10|3432|3431.5|3432|3431.5|3432|3431.5|3431.5|3431|1018
1646903480000|2022-03-10 09:11:20|3432.5|3432|3429.5|3428.5|3434|3432|3429.5|3428|3957
1646903490000|2022-03-10 09:11:30|3429|3428|3427|3425.5|3429|3428.5|3426|3425|3390
1646903500000|2022-03-10 09:11:40|3427.5|3426|3427|3425.5|3428|3427.5|3427|3425.5|1603
1646903510000|2022-03-10 09:11:50|||||||||6
1646903520000|2022-03-10 09:12:00|3426.5|3426.5|3426.5|3426|3427|3426.5|3426.5|3425.5|429
1646903530000|2022-03-10 09:12:10|3427|3426.5|3428|3427|3428|3427.5|3427|3426.5|344
1646903540000|2022-03-10 09:12:20|3428.5|3427.5|3429|3427.5|3429|3427.5|3428|3427.5|870
1646903550000|2022-03-10 09:12:30|3428.5|3427|3426|3425.5|3429|3427.5|3426|3425.5|2509
1646903560000|2022-03-10 09:12:40|3426.5|3426|3428|3427|3429.5|3428.5|3423.5|3423|7613
1646903570000|2022-03-10 09:12:50|3428.5|3427.5|3429|3428|3429|3428|3428.5|3427.5|156
1646903580000|2022-03-10 09:13:00|3428.5|3427|3428|3427|3429|3428|3427.5|3426.5|3117
1646903590000|2022-03-10 09:13:10|3428.5|3427.5|3429|3427.5|3429|3427.5|3428.5|3427|815
1646903600000|2022-03-10 09:13:20|3428.5|3428.5|3430.5|3428.5|3430.5|3428.5|3428.5|3428.5|114
1646903610000|2022-03-10 09:13:30|3431|3429|3430|3429|3431|3430|3430|3429|1581
1646903620000|2022-03-10 09:13:40|3430.5|3428.5|3432.5|3430.5|3432.5|3431.5|3430|3428.5|1240
1646903630000|2022-03-10 09:13:50|3432|3430|3431|3430|3432.5|3430|3431|3429.5|1424
1646903640000|2022-03-10 09:14:00|3431.5|3430.5|3427|3426.5|3431.5|3430.5|3426|3425.5|8432
1646903650000|2022-03-10 09:14:10|3428|3427|3428.5|3427|3428.5|3427|3428|3427|43
1646903660000|2022-03-10 09:14:20|3429|3427.5|3429.5|3428|3430.5|3429|3429|3427.5|632
1646903670000|2022-03-10 09:14:30|3430|3428.5|3426.5|3425.5|3430|3429|3426.5|3425.5|2932
1646903680000|2022-03-10 09:14:40|3427.5|3426|3427.5|3426.5|3427.5|3426.5|3427.5|3426|86
1646903690000|2022-03-10 09:14:50|3428|3427|3427|3425.5|3429|3428.5|3427|3425.5|2677
1646903700000|2022-03-10 09:15:00|3428|3426|3429|3427.5|3429.5|3428|3427.5|3426|1195
1646903710000|2022-03-10 09:15:10|3428.5|3427|3428.5|3427|3429|3427.5|3428.5|3427|1000
1646903720000|2022-03-10 09:15:20|3429|3427.5|3429.5|3428|3429.5|3428|3428.5|3427.5|679
1646903730000|2022-03-10 09:15:30||3429||3428.5||3429||3428.5|119
1646903740000|2022-03-10 09:15:40|3430|3429|3430.5|3429|3430.5|3430|3430|3429|1340
1646903750000|2022-03-10 09:15:50|3430|3428|3429|3427.5|3430.5|3428|3429|3427.5|1139
1646903760000|2022-03-10 09:16:00|3428.5|3428|3428|3427|3428.5|3428|3428|3427|385
1646903780000|2022-03-10 09:16:20|3429|3427.5|3430|3428.5|3430.5|3428.5|3429|3427.5|1844
1646903790000|2022-03-10 09:16:30|3430.5|3429|3431|3429.5|3431|3429.5|3430.5|3429|0
1646903800000|2022-03-10 09:16:40|3430.5|3430|3431|3430|3431|3430|3430.5|3429.5|2
1646903810000|2022-03-10 09:16:50|3431.5|3431|3434|3432.5|3434|3432.5|3431.5|3430|504
1646903820000|2022-03-10 09:17:00|3433.5|3432|3433|3432|3433.5|3432|3433|3432|323
1646903830000|2022-03-10 09:17:10|||||||||529
1646903840000|2022-03-10 09:17:20|3433.5|3432.5|3435|3433.5|3435.5|3433.5|3433|3432|1309
1646903850000|2022-03-10 09:17:30|3434.5||3434.5||3434.5||3434.5||100
1646903860000|2022-03-10 09:17:40|||||||||555
1646903870000|2022-03-10 09:17:50|3435|3434|3435.5|3435|3435.5|3435|3435|3434|695
1646903880000|2022-03-10 09:18:00||3434.5||3434||3434.5||3434|410
1646903890000|2022-03-10 09:18:10|3435|3433.5|3432.5|3431.5|3435.5|3433.5|3432.5|3431.5|3140
1646903900000|2022-03-10 09:18:20|3433|3432.5|3433|3432|3433.5|3433|3433|3432|1022
1646903910000|2022-03-10 09:18:30|3433.5|3432.5|3433|3432.5|3433.5|3432.5|3433|3432.5|1269
1646903920000|2022-03-10 09:18:40|3434|3432|3434.5|3433|3435|3434|3434|3432|960
1646903930000|2022-03-10 09:18:50|3433.5|3432|3433.5|3432|3434|3433.5|3433|3432|1145
1646903940000|2022-03-10 09:19:00|3434|3432.5|3435.5|3434|3436|3435.5|3434|3432.5|1786
1646903950000|2022-03-10 09:19:10|3435|3433.5|3435|3433.5|3435|3433.5|3435|3433.5|878
1646903960000|2022-03-10 09:19:20|3434.5|3433|3433.5|3432|3434.5|3433|3433.5|3432|185
1646903970000|2022-03-10 09:19:30|3434|3432.5|3434|3432.5|3434.5|3434|3433.5|3432.5|2228
1646903980000|2022-03-10 09:19:40|3434.5|3433|3435|3434|3435.5|3434|3434|3433|1340
1646903990000|2022-03-10 09:19:50|3434.5|3433.5|3435|3433.5|3435|3434|3434.5|3433.5|57
1646904000000|2022-03-10 09:20:00|3434.5|3434|3435|3434|3435|3434|3434.5|3434|89
1646904010000|2022-03-10 09:20:10|3434.5|3433.5|3435|3433.5|3435.5|3435|3433.5|3432|2774
1646904020000|2022-03-10 09:20:20|3434.5||3434.5||3434.5||3434.5||0
1646904030000|2022-03-10 09:20:30|3433.5|3433|3433.5|3433|3434.5|3434|3433.5|3432.5|1797
1646904040000|2022-03-10 09:20:40||3432.5||3432.5||3432.5||3432.5|164
1646904050000|2022-03-10 09:20:50|3434|3433|3432.5|3431.5|3435.5|3434.5|3432.5|3431.5|2780
1646904060000|2022-03-10 09:21:00|3432|3431|3433|3432|3433|3432|3432|3430.5|459
1646904070000|2022-03-10 09:21:10||3431.5||3431.5||3431.5||3431.5|155
1646904080000|2022-03-10 09:21:20||3432||3431.5||3432||3431.5|0
1646904090000|2022-03-10 09:21:30|3432.5|3431|3430|3428.5|3433|3431|3430|3428.5|4055
1646904100000|2022-03-10 09:21:40|3429.5|3428|3430.5|3429.5|3430.5|3429.5|3429|3428|747
1646904110000|2022-03-10 09:21:50|3431.5|3430|3431.5|3430.5|3431.5|3430.5|3431.5|3430|2
1646904120000|2022-03-10 09:22:00|3432|3430|3430.5|3429|3432.5|3430|3430|3429|722
1646904130000|2022-03-10 09:22:10|3431.5|3429.5|3431.5|3430|3431.5|3430|3430.5|3429.5|74
1646904140000|2022-03-10 09:22:20|3431||3431||3431||3431||0
1646904150000|2022-03-10 09:22:30|3430.5|3429.5|3429|3427.5|3430.5|3430|3429|3427.5|1252
1646904160000|2022-03-10 09:22:40|3428|3427|3427|3426|3428|3427|3426|3425.5|1447
1646904170000|2022-03-10 09:22:50|3427.5|3425.5|3426|3425|3428|3427|3426|3425|1405
1646904180000|2022-03-10 09:23:00|3425.5|3424.5|3425|3423.5|3425.5|3424.5|3424.5|3423.5|438
1646904190000|2022-03-10 09:23:10|3424.5|3423|3423|3421.5|3424.5|3423|3423|3421|496
1646904200000|2022-03-10 09:23:20||3422||3421.5||3422||3421.5|0
1646904210000|2022-03-10 09:23:30|3422.5|3422|3422.5|3421.5|3422.5|3422|3422.5|3421.5|204
1646904220000|2022-03-10 09:23:40|3422|3420.5|3421.5|3420.5|3422|3421|3421.5|3420|1043
1646904230000|2022-03-10 09:23:50|3421|3420|3421|3420|3421.5|3420|3421|3420|41
1646904240000|2022-03-10 09:24:00||3419.5||3419.5||3420||3419|122
1646904250000|2022-03-10 09:24:10|3420.5|3419|3420|3419|3420.5|3419|3420|3419|59
1646904260000|2022-03-10 09:24:20|3419.5|3418.5|3418.5|3418|3419.5|3418.5|3418.5|3417.5|1301
1646904270000|2022-03-10 09:24:30|3419|3418.5|3418.5|3417.5|3419.5|3419|3418.5|3417.5|1817
1646904280000|2022-03-10 09:24:40|3418|3418|3418|3416.5|3418|3418|3418|3416.5|1079
1646904290000|2022-03-10 09:24:50|3417.5|3417|3415.5|3414.5|3417.5|3417|3415.5|3414.5|1823
1646904300000|2022-03-10 09:25:00|3416|3415|3416|3414.5|3416|3415|3416|3414.5|323
1646904310000|2022-03-10 09:25:10|3415.5|3413.5|3415.5|3415|3416|3415|3414.5|3412.5|2191
1646904320000|2022-03-10 09:25:20|3416|3414.5|3417|3415.5|3418|3416|3416|3414.5|1393
1646904330000|2022-03-10 09:25:30|3416.5|3415|3414|3413|3417|3415|3414|3412.5|311
1646904340000|2022-03-10 09:25:40||3412.5||3412.5||3412.5||3412.5|0
1646904350000|2022-03-10 09:25:50|||||||||19
1646904360000|2022-03-10 09:26:00||3413||3413||3413||3413|519
1646904370000|2022-03-10 09:26:10|||||||||84
1646904380000|2022-03-10 09:26:20|||||||||5
1646904390000|2022-03-10 09:26:30|3413.5|3412.5|3412.5|3411|3414|3412.5|3411.5|3411|1849
1646904400000|2022-03-10 09:26:40|3412||3411.5||3412||3411.5||335
1646904410000|2022-03-10 09:26:50|3412|3410.5|3412.5|3412|3412.5|3412|3412|3410|1149
1646904420000|2022-03-10 09:27:00|3413.5|3412.5|3414|3413|3414|3413|3413.5|3412.5|5
1646904430000|2022-03-10 09:27:10|3413.5|3412.5|3413|3411.5|3413.5|3412.5|3413|3411.5|375
1646904440000|2022-03-10 09:27:20|3412.5|3412|3412.5|3411.5|3412.5|3412|3412.5|3411.5|9
1646904450000|2022-03-10 09:27:30|3413|3412|3413|3412|3413|3412|3413|3412|1053
1646904460000|2022-03-10 09:27:40|3413.5||3413||3413.5||3413||260
1646904470000|2022-03-10 09:27:50|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|126
1646904480000|2022-03-10 09:28:00|3414|3413|3416|3415|3417|3415.5|3414|3413|1176
1646904490000|2022-03-10 09:28:10||3415.5||3415||3415.5||3415|2
1646904500000|2022-03-10 09:28:20|3416.5|3415.5|3417.5|3416|3417.5|3416|3416.5|3415|239
1646904510000|2022-03-10 09:28:30|||||||||10
1646904520000|2022-03-10 09:28:40|3418|3416.5|3419|3417|3419|3418|3417.5|3416.5|809
1646904530000|2022-03-10 09:28:50||3417.5||3418||3418||3417.5|20
1646904540000|2022-03-10 09:29:00||3418.5||3418||3418.5||3418|250
1646904550000|2022-03-10 09:29:10|||||||||90
1646904560000|2022-03-10 09:29:20|3418.5|3417.5|3417.5|3416|3418.5|3417.5|3417.5|3416|2689
1646904570000|2022-03-10 09:29:30|3417|3415.5|3417.5|3416.5|3418|3417.5|3415.5|3414.5|4590
1646904580000|2022-03-10 09:29:40|3417|3415.5|3415.5|3414|3417|3415.5|3415|3414|1105
1646904590000|2022-03-10 09:29:50|3416|3415|3418.5|3417|3418.5|3417|3416|3415|501
1646904600000|2022-03-10 09:30:00|3418|3416|3417.5|3416.5|3418|3416.5|3417.5|3416|175
1646904610000|2022-03-10 09:30:10|3418|3417|3418|3417|3418|3417|3418|3417|471
1646904630000|2022-03-10 09:30:30|3418.5|3417.5|3417.5|3417|3420|3418|3417|3416.5|3655
1646904640000|2022-03-10 09:30:40|3418|3417.5|3418.5|3417|3419.5|3417.5|3418|3417|615
1646904650000|2022-03-10 09:30:50|3418|3416.5|3419|3417.5|3420|3418|3416.5|3415.5|6329
1646904660000|2022-03-10 09:31:00|3418.5|3417|3418|3416|3418.5|3417|3418|3416|278
1646904670000|2022-03-10 09:31:10|3418.5|3416.5|3418.5|3417|3418.5|3417|3418.5|3416.5|704
1646904680000|2022-03-10 09:31:20|3418|3416|3417.5|3416|3418.5|3417|3417|3416|1474
1646904690000|2022-03-10 09:31:30|3417|3415.5|3415|3413.5|3417|3415.5|3415|3413.5|1034
1646904700000|2022-03-10 09:31:40|3414.5|3413|3413.5|3412.5|3414.5|3413|3413.5|3412.5|662
1646904710000|2022-03-10 09:31:50|3413|3413|3414|3413|3414|3413.5|3413|3412.5|639
1646904720000|2022-03-10 09:32:00|3414.5|3413.5|3417.5|3416.5|3417.5|3416.5|3414.5|3413.5|4270
1646904730000|2022-03-10 09:32:10|3417|3415.5|3415|3413|3417|3416.5|3414.5|3413|3755
1646904740000|2022-03-10 09:32:20|3414.5|3412.5|3414|3413|3415|3413|3414|3412.5|704
1646904750000|2022-03-10 09:32:30|3415|3413.5|3415.5|3414|3416|3414|3414.5|3413|906
1646904760000|2022-03-10 09:32:40||3414.5||3414.5||3415||3414.5|68
1646904780000|2022-03-10 09:33:00|3415||3415||3415||3415||437
1646904790000|2022-03-10 09:33:10|3415.5|3415|3416.5|3415.5|3417|3416|3415.5|3415|388
1646904800000|2022-03-10 09:33:20|||||||||74
1646904810000|2022-03-10 09:33:30|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|3417|3416.5|195
1646904820000|2022-03-10 09:33:40|||||||||66
1646904830000|2022-03-10 09:33:50|3418|3417|3415.5|3414.5|3418.5|3417.5|3415.5|3414|2039
1646904840000|2022-03-10 09:34:00|3416|3415|3416.5|3415.5|3416.5|3415.5|3416|3415|143
1646904850000|2022-03-10 09:34:10|3416|3415|3416|3415|3416.5|3415.5|3415.5|3415|610
1646904860000|2022-03-10 09:34:20|3416.5|3415.5|3416.5|3415.5|3416.5|3415.5|3416.5|3415|59
1646904870000|2022-03-10 09:34:30|||||||||78
1646904880000|2022-03-10 09:34:40|3417|3416|3418|3417|3418|3417|3417|3416|717
1646904890000|2022-03-10 09:34:50|3417.5|3416.5|3417.5|3416|3417.5|3416.5|3417.5|3416|2996
1646904900000|2022-03-10 09:35:00|3417|3415.5|3415.5|3414|3417|3415.5|3415.5|3414|602
1646904910000|2022-03-10 09:35:10|3416|3414.5|3417|3415.5|3417|3416|3415.5|3414|218
1646904920000|2022-03-10 09:35:20|3417.5|3416|3417.5|3416.5|3417.5|3416.5|3417.5|3416|15
1646904930000|2022-03-10 09:35:30|3418|3417|3416.5|3415.5|3419|3417|3416.5|3415|2531
1646904950000|2022-03-10 09:35:50|3417|3416|3418|3417.5|3418.5|3417.5|3417|3416|402
1646904960000|2022-03-10 09:36:00|3418.5|3417|3420|3418|3420|3418|3418.5|3417|649
1646904970000|2022-03-10 09:36:10|3419.5||3419.5||3419.5||3419.5||0
1646904990000|2022-03-10 09:36:30|3419|3418.5|3418|3417|3419|3418.5|3417.5|3417|606
1646905010000|2022-03-10 09:36:50|||||||||160
1646905020000|2022-03-10 09:37:00|3417.5|3416.5|3416.5|3415.5|3418|3416.5|3416.5|3415.5|1366
1646905030000|2022-03-10 09:37:10|3416|3415|3416|3415|3416|3415.5|3416|3415|760
1646905040000|2022-03-10 09:37:20|3415.5|3414.5|3415|3414.5|3415.5|3414.5|3414.5|3413|1687
1646905050000|2022-03-10 09:37:30|||||||||121
1646905060000|2022-03-10 09:37:40|3414.5|3414|3414.5|3414|3415|3414|3414.5|3413.5|248
1646905070000|2022-03-10 09:37:50||3413.5||3413.5||3413.5||3413.5|560
1646905080000|2022-03-10 09:38:00|3414|3413|3414|3413|3414|3413.5|3414|3413|759
1646905090000|2022-03-10 09:38:10|3414.5|3413.5|3415|3413.5|3415|3414|3414|3413.5|840
1646905100000|2022-03-10 09:38:20|3415.5|3414|3415|3414|3415.5|3414|3415|3414|661
1646905110000|2022-03-10 09:38:30|3414.5|3413.5|3414|3413|3414.5|3413.5|3414|3412.5|455
1646905120000|2022-03-10 09:38:40|||||||||58
1646905130000|2022-03-10 09:38:50|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|454
1646905140000|2022-03-10 09:39:00|3415|3414|3415|3414|3415|3414.5|3415|3414|110
1646905160000|2022-03-10 09:39:20|||||||||315
1646905170000|2022-03-10 09:39:30|||||||||26
1646905180000|2022-03-10 09:39:40|3414.5|3413.5|3413|3411.5|3415.5|3413.5|3412.5|3411|1640
1646905190000|2022-03-10 09:39:50|3414|3412|3415.5|3414|3415.5|3414|3414|3412|431
1646905200000|2022-03-10 09:40:00|3415||3415.5||3415.5||3415||28
1646905210000|2022-03-10 09:40:10|3416|3414.5|3416.5|3416|3417|3416|3416|3414.5|2448
1646905220000|2022-03-10 09:40:20|3417.5||3417.5||3417.5||3417.5||388
1646905230000|2022-03-10 09:40:30|3417|3416.5|3417.5|3416.5|3418.5|3417|3417|3416.5|255
1646905240000|2022-03-10 09:40:40|3418|3417|3419|3417.5|3419.5|3417.5|3418|3417|299
1646905250000|2022-03-10 09:40:50|3418.5|3417|3420|3418.5|3420|3418.5|3417.5|3417|569
1646905260000|2022-03-10 09:41:00|3419.5|3418|3419|3417.5|3420|3418|3419|3417.5|315
1646905270000|2022-03-10 09:41:10|3418|3417|3416.5|3415.5|3418|3417|3416.5|3415|872
1646905280000|2022-03-10 09:41:20|3417|3416|3416.5|3415.5|3417|3416|3416.5|3415.5|431
1646905290000|2022-03-10 09:41:30||3415||3415||3415||3414.5|0
1646905300000|2022-03-10 09:41:40|3416|3414.5|3416.5|3415.5|3416.5|3415.5|3415.5|3414|1032
1646905310000|2022-03-10 09:41:50|3416|3415|3418|3417|3418|3417|3416|3415|708
1646905320000|2022-03-10 09:42:00|3417.5|3416.5|3417.5|3416|3417.5|3416.5|3416.5|3415|112
1646905330000|2022-03-10 09:42:10||3416.5||3416||3416.5||3416|5
1646905340000|2022-03-10 09:42:20|3418|3416.5|3418.5|3417|3419|3417|3418|3416.5|99
1646905350000|2022-03-10 09:42:30|3419|3418|3419|3418|3419|3418|3419|3418|50
1646905360000|2022-03-10 09:42:40|3419.5|3418.5|3418.5|3417.5|3420|3419|3418.5|3417|1563
1646905370000|2022-03-10 09:42:50|3418|3417|3417|3416|3418|3417|3416.5|3415|877
1646905380000|2022-03-10 09:43:00|3418|3416.5|3419|3417.5|3419|3417.5|3417.5|3416.5|1982
1646905390000|2022-03-10 09:43:10|3418|3417|3419|3417|3419|3417.5|3417.5|3416.5|1155
1646905400000|2022-03-10 09:43:20|3418.5|3416.5|3417.5|3416|3418.5|3416.5|3417.5|3416|457
1646905410000|2022-03-10 09:43:30||3416.5||3416.5||3416.5||3416.5|0
1646905420000|2022-03-10 09:43:40|||||||||300
1646905430000|2022-03-10 09:43:50|3418|3417|3418.5|3417|3418.5|3417|3418|3416.5|1268
1646905440000|2022-03-10 09:44:00|3418|3417.5|3417|3415|3418|3417.5|3417|3415|885
1646905450000|2022-03-10 09:44:10|3416.5|3415.5|3418.5|3417|3418.5|3417|3416|3415.5|288
1646905460000|2022-03-10 09:44:20|||||||||145
1646905470000|2022-03-10 09:44:30|3418|3416.5|3417|3416.5|3418|3416.5|3417|3415.5|282
1646905480000|2022-03-10 09:44:40||3416||3416||3416||3416|112
1646905490000|2022-03-10 09:44:50|3417.5|3416.5|3418|3417|3418|3417|3417.5|3416.5|51
1646905500000|2022-03-10 09:45:00|3417.5|3416|3417.5|3416.5|3417.5|3416.5|3417|3415|558
1646905510000|2022-03-10 09:45:10|3417|3416|3417|3415.5|3417.5|3416|3417|3415.5|108
1646905520000|2022-03-10 09:45:20|3416.5|3416|3414|3412.5|3416.5|3416|3414|3412.5|829
1646905530000|2022-03-10 09:45:30|3413.5|3412|3413|3412|3414|3412.5|3413|3411.5|1586
1646905540000|2022-03-10 09:45:40|3414|3412.5|3413|3412|3414|3413|3413|3412|197
1646905550000|2022-03-10 09:45:50|3412.5|3411.5|3412.5|3411|3412.5|3411.5|3412.5|3410.5|98
1646905560000|2022-03-10 09:46:00|3412|3410.5|3410.5|3409.5|3412|3410.5|3410.5|3409|1093
1646905580000|2022-03-10 09:46:20|3411.5|3410|3411.5|3410.5|3412|3410.5|3411.5|3410|506
1646905590000|2022-03-10 09:46:30||3410||3410.5||3410.5||3410|0
1646905600000|2022-03-10 09:46:40|3412.5|3411|3412.5|3411.5|3412.5|3411.5|3412.5|3411|289
1646905610000|2022-03-10 09:46:50|3413.5|3412|3414|3412.5|3414|3412.5|3413.5|3412|986
1646905620000|2022-03-10 09:47:00|3413.5|3413.5|3412.5|3411.5|3413.5|3413.5|3412.5|3411.5|4146
1646905630000|2022-03-10 09:47:10|3412|3411|3412|3410.5|3412.5|3411|3412|3410|112
1646905660000|2022-03-10 09:47:40|3411.5|3410|3409.5|3408.5|3411.5|3410|3409.5|3408.5|924
1646905670000|2022-03-10 09:47:50|3409|3408|3409.5|3408.5|3409.5|3408.5|3408.5|3407|807
1646905680000|2022-03-10 09:48:00|||||||||11
1646905690000|2022-03-10 09:48:10|3409|3408|3408.5|3407|3409|3408|3408|3407|311
1646905700000|2022-03-10 09:48:20|3408|3407.5|3408.5|3407|3408.5|3407.5|3408|3407|0
1646905710000|2022-03-10 09:48:30|3408||3407.5||3408||3407.5||5
1646905720000|2022-03-10 09:48:40|3408|3407.5|3409.5|3408.5|3409.5|3408.5|3408|3407.5|404
1646905730000|2022-03-10 09:48:50|3409|3407.5|3408|3406.5|3409|3408|3408|3406.5|821
1646905740000|2022-03-10 09:49:00||3406||3406.5||3406.5||3406|65
1646905750000|2022-03-10 09:49:10|||||||||361
1646905760000|2022-03-10 09:49:20|3407.5|3407|3406.5|3405.5|3407.5|3407|3406.5|3405.5|646
1646905770000|2022-03-10 09:49:30||3406||3405.5||3406||3405.5|117
1646905780000|2022-03-10 09:49:40|3406|3405|3406|3405|3406|3405|3406|3405|105
1646905790000|2022-03-10 09:49:50|3406.5|3405.5|3406.5|3406|3406.5|3406|3406.5|3405.5|71
1646905800000|2022-03-10 09:50:00|3407.5|3406.5|3408.5|3407|3408.5|3407|3407.5|3406.5|44
1646905810000|2022-03-10 09:50:10|||||||||5
1646905820000|2022-03-10 09:50:20|3408|3406.5|3406.5|3406|3408|3406.5|3405.5|3405|2259
1646905830000|2022-03-10 09:50:30|3407.5|3406.5|3407.5|3406.5|3408|3406.5|3407.5|3406.5|340
1646905840000|2022-03-10 09:50:40|3408||3407.5||3408||3407.5||630
1646905850000|2022-03-10 09:50:50|3406.5|3406|3406.5|3406|3406.5|3406|3406.5|3406|656
1646905860000|2022-03-10 09:51:00|3407.5|3406.5|3408|3407|3408|3407|3407.5|3406.5|332
1646905870000|2022-03-10 09:51:10|3407.5|3406.5|3406.5|3405.5|3407.5|3406.5|3406.5|3405|877
1646905880000|2022-03-10 09:51:20|3407|3406|3407.5|3406.5|3408|3406.5|3407|3406|1396
1646905890000|2022-03-10 09:51:30|3408|3407|3408|3407|3408|3407|3408|3407|0
1646905910000|2022-03-10 09:51:50|3407.5|3406.5|3407.5|3406.5|3407.5|3407|3407.5|3406.5|1459
1646905920000|2022-03-10 09:52:00|||||||||5
1646905930000|2022-03-10 09:52:10|3407|3406|3407|3405.5|3407|3406|3407|3405.5|218
1646905940000|2022-03-10 09:52:20|3406.5|3405|3408|3407|3408|3407.5|3406.5|3405|2240
1646905950000|2022-03-10 09:52:30|3407.5|3406.5|3407.5|3406|3407.5|3407|3406.5|3405.5|304
1646905960000|2022-03-10 09:52:40||3406.5||3407||3407||3406.5|0
1646905970000|2022-03-10 09:52:50|3407|3406.5|3407.5|3406|3407.5|3406.5|3407|3406|338
1646905980000|2022-03-10 09:53:00|3408.5|3406.5|3408|3407|3408.5|3407.5|3408|3406.5|27
1646905990000|2022-03-10 09:53:10|3408.5|3407.5|3406.5|3405.5|3410.5|3409.5|3406|3405.5|3467
1646906000000|2022-03-10 09:53:20|3406|3406|3407|3406|3407.5|3406.5|3406|3405.5|287
1646906010000|2022-03-10 09:53:30|3406.5|3405.5|3406|3405.5|3407|3405.5|3406|3405.5|437
1646906020000|2022-03-10 09:53:40|3405.5|3405|3399.5|3397.5|3406|3405.5|3397.5|3396.5|13408
1646906030000|2022-03-10 09:53:50|3398.5|3397|3400|3399|3400.5|3399|3398.5|3396.5|2395
1646906040000|2022-03-10 09:54:00|3400.5|3398.5|3400|3399|3402|3401|3399.5|3397.5|6482
1646906050000|2022-03-10 09:54:10|3399.5|3398.5|3398|3397|3400|3398.5|3397|3396.5|4266
1646906060000|2022-03-10 09:54:20|3398.5|3397.5|3405|3404.5|3405.5|3404.5|3398|3397|9971
1646906070000|2022-03-10 09:54:30|3405.5|3405|3403.5|3403|3407|3405.5|3403.5|3403|4071
1646906080000|2022-03-10 09:54:40|3404|3402.5|3403.5|3402.5|3404.5|3403|3402.5|3401.5|221
1646906090000|2022-03-10 09:54:50|3404|3403|3399|3397|3405|3403.5|3398|3397|8464
1646906100000|2022-03-10 09:55:00|3398.5|3397.5|3403|3401|3403|3401|3396.5|3394.5|12185
1646906110000|2022-03-10 09:55:10|3402|3400.5|3396.5|3394.5|3402|3401|3396.5|3394|3589
1646906120000|2022-03-10 09:55:20|3397|3395|3399|3397.5|3399|3397.5|3396.5|3395|995
1646906130000|2022-03-10 09:55:30|3399.5|3398.5|3398.5|3397|3400.5|3399|3396|3393.5|8260
1646906140000|2022-03-10 09:55:40|3399.5|3397.5|3407|3405|3407.5|3406.5|3398.5|3397.5|8508
1646906150000|2022-03-10 09:55:50|3407.5|3404.5|3403|3401|3408.5|3406|3399|3397|11587
1646906160000|2022-03-10 09:56:00|3402.5|3400.5|3404.5|3403.5|3404.5|3403.5|3400.5|3399.5|2610
1646906170000|2022-03-10 09:56:10|3405|3403|3407.5|3406|3408|3406.5|3405|3403|165
1646906180000|2022-03-10 09:56:20|3408|3406.5|3407.5|3405.5|3408.5|3407.5|3405.5|3404.5|1498
1646906190000|2022-03-10 09:56:30|3408|3406|3404|3402.5|3408|3406.5|3404|3402|2358
1646906200000|2022-03-10 09:56:40|3403.5|3403|3403.5|3402.5|3405|3404|3403|3402|1929
1646906210000|2022-03-10 09:56:50|3403|3401.5|3401.5|3400.5|3403|3401.5|3401|3399|2447
1646906220000|2022-03-10 09:57:00|3402|3401|3403|3402|3403.5|3402.5|3401.5|3400.5|2904
1646906230000|2022-03-10 09:57:10|3403.5|3401.5|3401.5|3400.5|3403.5|3401.5|3401.5|3400.5|468
1646906240000|2022-03-10 09:57:20|3401||3401||3401||3401||92
1646906250000|2022-03-10 09:57:30|3400.5|3400|3400|3399|3400.5|3400|3400|3398.5|1047
1646906260000|2022-03-10 09:57:40|3399.5|3398.5|3399.5|3398.5|3400|3398.5|3399.5|3398|148
1646906270000|2022-03-10 09:57:50|3399|3398|3398|3396.5|3399|3398.5|3398|3396|855
1646906280000|2022-03-10 09:58:00|3398.5|3397|3398|3397|3399|3397.5|3398|3397|399
1646906290000|2022-03-10 09:58:10||3397.5||3397||3397.5||3396.5|281
1646906300000|2022-03-10 09:58:20|3398.5|3397.5|3400|3399|3400.5|3399.5|3398.5|3397|1064
1646906310000|2022-03-10 09:58:30|3400.5|3399.5|3402|3401|3402|3401.5|3400.5|3399|17127
1646906320000|2022-03-10 09:58:40||3401.5||3401||3401.5||3401|89
1646906330000|2022-03-10 09:58:50|3402.5|3401.5|3403|3401.5|3403|3402|3402.5|3401.5|337
1646906340000|2022-03-10 09:59:00|3403.5|3402|3404.5|3403|3405|3404|3403.5|3401.5|1405
1646906350000|2022-03-10 09:59:10|3404|3403.5|3405.5|3404|3406|3404.5|3404|3403.5|335
1646906360000|2022-03-10 09:59:20|3405|3403.5|3405|3403.5|3405.5|3405|3404.5|3403.5|0
1646906370000|2022-03-10 09:59:30|3404.5|3404|3406|3404|3406.5|3405|3404.5|3404|919
1646906380000|2022-03-10 09:59:40|3405.5|3405|3403.5|3402.5|3406|3405|3403.5|3402.5|1337
1646906390000|2022-03-10 09:59:50|3404|3402|3404.5|3403.5|3404.5|3403.5|3403.5|3402|351
1646906400000|2022-03-10 10:00:00|3405|3403|3404|3403.5|3405.5|3403.5|3404|3402.5|124
1646906410000|2022-03-10 10:00:10|3403.5|3402.5|3407|3405|3407|3405|3403.5|3402.5|363
1646906420000|2022-03-10 10:00:20|3406.5|3405.5|3407.5|3406|3407.5|3406|3406.5|3405.5|223
1646906430000|2022-03-10 10:00:30|3408|3407|3410|3408.5|3410.5|3408.5|3408|3407|849
1646906440000|2022-03-10 10:00:40|3409.5|3407.5|3409|3408|3410|3408|3408.5|3407.5|492
1646906450000|2022-03-10 10:00:50|3409.5|3409|3411.5|3410|3411.5|3410|3409.5|3409|122
1646906460000|2022-03-10 10:01:00|3412|3410.5|3413|3412|3415|3413.5|3412|3410.5|366
1646906470000|2022-03-10 10:01:10|3412|3411.5|3412.5|3411.5|3414|3413|3412|3411|2185
1646906480000|2022-03-10 10:01:20|3413|3412|3413|3411.5|3413.5|3412.5|3412.5|3411.5|2011
1646906490000|2022-03-10 10:01:30|3412.5||3412||3412.5||3412||137
1646906500000|2022-03-10 10:01:40|3411.5|3411|3411|3409.5|3411.5|3411|3411|3409.5|287
1646906510000|2022-03-10 10:01:50||3410||3410||3410||3409.5|241
1646906520000|2022-03-10 10:02:00|3411.5|3410.5|3412|3411|3412|3411|3411.5|3410.5|347
1646906530000|2022-03-10 10:02:10|3413.5|3411.5|3412.5|3411.5|3413.5|3412|3412.5|3411.5|217
1646906540000|2022-03-10 10:02:20|3412|3410.5|3410.5|3409.5|3412.5|3411|3410.5|3409.5|952
1646906550000|2022-03-10 10:02:30|3410|3409|3411.5|3410|3411.5|3410|3409.5|3409|533
1646906560000|2022-03-10 10:02:40|3411|3409.5|3410.5|3409.5|3411.5|3410|3410.5|3409.5|38
1646906570000|2022-03-10 10:02:50|3411|3410|3410|3409|3411.5|3410.5|3410|3409|483
1646906580000|2022-03-10 10:03:00|3409.5|3408.5|3411|3409.5|3411|3410|3409|3408|713
1646906590000|2022-03-10 10:03:10|3410.5|3409|3409|3407.5|3410.5|3409|3406|3404|4569
1646906600000|2022-03-10 10:03:20|3409.5|3408|3409|3408|3410|3408.5|3408.5|3407.5|1822
1646906610000|2022-03-10 10:03:30|3408.5|3407|3410|3408.5|3410|3409|3408.5|3407|1172
1646906620000|2022-03-10 10:03:40|3409.5|3409|3411|3409.5|3411|3409.5|3409.5|3409|193
1646906630000|2022-03-10 10:03:50|3411.5|3410|3412.5|3412|3412.5|3412|3411.5|3410|128
1646906640000|2022-03-10 10:04:00|3412|3411.5|3412|3411|3412.5|3411.5|3412|3411|122
1646906650000|2022-03-10 10:04:10|3411.5|3410.5|3411|3409.5|3411.5|3410.5|3410.5|3409.5|906
1646906660000|2022-03-10 10:04:20|3410.5|3410|3410.5|3409.5|3410.5|3410|3410.5|3409.5|0
1646906670000|2022-03-10 10:04:30|3410|3408.5|3409.5|3408.5|3410.5|3409.5|3409|3408|671
1646906680000|2022-03-10 10:04:40|||||||||9
1646906690000|2022-03-10 10:04:50|3410.5|3409.5|3411.5|3410.5|3411.5|3410.5|3410.5|3409.5|350
1646906700000|2022-03-10 10:05:00|3412|3410|3410.5|3409.5|3412|3410.5|3410|3409|1094
1646906710000|2022-03-10 10:05:10|3411.5|3410|3411|3410|3411.5|3410.5|3411|3410|337
1646906720000|2022-03-10 10:05:20|3411.5|3409.5|3412|3411|3412.5|3411|3411.5|3409.5|549
1646906730000|2022-03-10 10:05:30|3412.5|3410.5|3412|3410.5|3412.5|3411|3411|3409.5|0
1646906740000|2022-03-10 10:05:40|3413|3411|3414.5|3413.5|3415|3414|3412.5|3411|842
1646906750000|2022-03-10 10:05:50|3414|3413|3415|3413.5|3415|3413.5|3413|3411.5|546
1646906760000|2022-03-10 10:06:00|3414.5|3413|3412.5|3411.5|3414.5|3413|3412.5|3410.5|1809
1646906770000|2022-03-10 10:06:10|3413|3412|3413.5|3412|3414|3412.5|3413|3411.5|343
1646906780000|2022-03-10 10:06:20|3413||3413||3413||3413||0
1646906790000|2022-03-10 10:06:30|3412.5|3411.5|3412.5|3411.5|3413|3411.5|3412.5|3411.5|251
1646906800000|2022-03-10 10:06:40|3413|3412|3412|3411|3413.5|3412|3411.5|3411|728
1646906810000|2022-03-10 10:06:50|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|100
1646906820000|2022-03-10 10:07:00|3411|3410|3410.5|3410|3411|3410.5|3410.5|3409.5|208
1646906830000|2022-03-10 10:07:10|3410|3409.5|3410|3409.5|3410.5|3409.5|3410|3409.5|115
1646906840000|2022-03-10 10:07:20|||||||||5
1646906850000|2022-03-10 10:07:30|3409.5|3409|3410|3408.5|3410|3409|3409|3408|2457
1646906860000|2022-03-10 10:07:40|3409.5|3408|3409|3408|3409.5|3408.5|3409|3408|326
1646906880000|2022-03-10 10:08:00|3408.5|3407.5|3408.5|3407|3408.5|3407.5|3408.5|3407|361
1646906890000|2022-03-10 10:08:10|3408|3406.5|3406.5|3405.5|3408|3407|3406.5|3405.5|3117
1646906900000|2022-03-10 10:08:20|3407|3406|3408.5|3407.5|3408.5|3407.5|3407|3406|780
1646906910000|2022-03-10 10:08:30|3408|3407|3408|3407|3408|3407|3408|3407|3
1646906920000|2022-03-10 10:08:40|3408.5|3406.5|3407.5|3406|3408.5|3406.5|3407.5|3406|198
1646906930000|2022-03-10 10:08:50|3407|3406.5|3405.5|3405|3407|3406.5|3405.5|3404.5|929
1646906940000|2022-03-10 10:09:00|3406|3404.5|3408.5|3407|3408.5|3407.5|3406|3404.5|1580
1646906950000|2022-03-10 10:09:10||3407.5||3407.5||3407.5||3407|130
1646906960000|2022-03-10 10:09:20|3409|3408|3409.5|3408|3409.5|3408.5|3409|3407.5|975
1646906970000|2022-03-10 10:09:30|3409|3407.5|3409|3408.5|3409.5|3408.5|3408.5|3407.5|564
1646906980000|2022-03-10 10:09:40||3408||3408.5||3408.5||3408|296
1646906990000|2022-03-10 10:09:50|3410|3409|3411.5|3410.5|3412|3410.5|3409.5|3409|642
1646907000000|2022-03-10 10:10:00|3411|3409.5|3410.5|3409.5|3411|3410|3410.5|3409.5|229
1646907010000|2022-03-10 10:10:10|3411|3410|3410|3408.5|3411.5|3410.5|3409.5|3408.5|622
1646907020000|2022-03-10 10:10:20|||||||||31
1646907030000|2022-03-10 10:10:30|3411|3409|3412|3410|3413.5|3412|3411|3409|680
1646907040000|2022-03-10 10:10:40|3412.5|3410.5|3412.5|3411.5|3412.5|3412|3412.5|3410.5|331
1646907050000|2022-03-10 10:10:50|3412|3411|3413|3412|3413|3412|3412|3411|673
1646907060000|2022-03-10 10:11:00|3412.5|3411|3412.5|3412|3413|3412|3411.5|3410.5|469
1646907070000|2022-03-10 10:11:10|3413|3411.5|3414.5|3413|3414.5|3413|3413|3411.5|706
1646907080000|2022-03-10 10:11:20|3414||3414.5||3414.5||3414||2
1646907090000|2022-03-10 10:11:30|3414|3412.5|3413.5|3412.5|3414.5|3412.5|3413|3412.5|102
1646907100000|2022-03-10 10:11:40|3413|3412|3413|3412|3413|3412|3413|3412|260
1646907110000|2022-03-10 10:11:50|3412.5|3411.5|3413.5|3412.5|3413.5|3412.5|3412|3411|624
1646907120000|2022-03-10 10:12:00|3413|3412|3412|3411|3413.5|3412.5|3412|3411|1003
1646907130000|2022-03-10 10:12:10|3413|3412|3410.5|3409|3413|3412|3410.5|3409|2439
1646907140000|2022-03-10 10:12:20|3410|3408.5|3410|3409|3410|3409|3410|3408.5|435
1646907150000|2022-03-10 10:12:30|3409.5|3408.5|3408|3407|3409.5|3408.5|3408|3407|1815
1646907160000|2022-03-10 10:12:40|3407.5|3406.5|3408|3406.5|3408|3406.5|3407.5|3406.5|5
1646907170000|2022-03-10 10:12:50|3407.5|3407|3408|3407.5|3408.5|3407.5|3407.5|3407|110
1646907180000|2022-03-10 10:13:00|3407.5|3407|3407.5|3406.5|3408|3407|3407|3405.5|848
1646907190000|2022-03-10 10:13:10|3407|3406|3405.5|3404|3407|3406|3405.5|3404|506
1646907210000|2022-03-10 10:13:30|3405|3403.5|3403.5|3402.5|3405|3403.5|3403.5|3402|1395
1646907220000|2022-03-10 10:13:40|3404|3403|3404.5|3403.5|3404.5|3403.5|3404|3403|263
1646907230000|2022-03-10 10:13:50|3404|3403|3403.5|3402.5|3404|3403|3403.5|3402.5|458
1646907240000|2022-03-10 10:14:00|||||||||5
1646907250000|2022-03-10 10:14:10|3404|3403|3405.5|3404.5|3405.5|3404.5|3404|3403|449
1646907260000|2022-03-10 10:14:20|3406|3405|3406|3405|3406.5|3405|3406|3405|43
1646907270000|2022-03-10 10:14:30|3405.5|3404|3405|3404|3405.5|3404|3404.5|3403.5|739
1646907280000|2022-03-10 10:14:40|3404.5|3403.5|3404|3403|3404.5|3404|3404|3403|203
1646907290000|2022-03-10 10:14:50|3404.5|3403.5|3405.5|3404|3406|3405|3404.5|3403.5|682
1646907300000|2022-03-10 10:15:00|3406|3404.5|3406|3404.5|3406|3405|3406|3404.5|462
1646907310000|2022-03-10 10:15:10|3405.5|3405|3405.5|3404|3405.5|3405|3404.5|3404|400
1646907320000|2022-03-10 10:15:20|3405|3404.5|3405|3404|3405.5|3405|3405|3404|671
1646907330000|2022-03-10 10:15:30|3406|3404.5|3406.5|3405|3407|3406|3405.5|3404.5|1278
1646907340000|2022-03-10 10:15:40|3407|3405.5|3406.5|3405.5|3408|3406.5|3406.5|3405.5|3199
1646907350000|2022-03-10 10:15:50|3406|3405|3406|3405|3406|3405|3405|3404|192
1646907360000|2022-03-10 10:16:00|3406.5|3404.5|3407|3405.5|3407|3406|3406.5|3404.5|232
1646907370000|2022-03-10 10:16:10|3406.5|3406|3406|3405|3406.5|3406|3406|3405|1816
1646907380000|2022-03-10 10:16:20|3407|3405.5|3407|3405.5|3407|3406.5|3407|3405|492
1646907390000|2022-03-10 10:16:30|3406.5|3405|3406.5|3405|3406.5|3405|3406.5|3405|23
1646907400000|2022-03-10 10:16:40|3406|3404.5|3403.5|3402.5|3406|3404.5|3403.5|3402.5|1289
1646907410000|2022-03-10 10:16:50|3403|3402|3402.5|3401|3403|3402|3402.5|3401|285
1646907420000|2022-03-10 10:17:00|3403|3401.5|3403|3402|3403|3402.5|3403|3401.5|465
1646907430000|2022-03-10 10:17:10|3402.5|3401.5|3404.5|3403|3404.5|3403|3402.5|3401|863
1646907440000|2022-03-10 10:17:20|3404|3402.5|3403.5|3402|3404|3403|3403.5|3402|363
1646907450000|2022-03-10 10:17:30|3403|3401.5|3401.5|3400.5|3403|3401.5|3401.5|3400.5|1051
1646907460000|2022-03-10 10:17:40|3402|3401|3401|3399.5|3402|3401|3400.5|3399.5|561
1646907470000|2022-03-10 10:17:50|3400.5|3399|3400.5|3399|3400.5|3400|3399.5|3398|3154
1646907480000|2022-03-10 10:18:00|3401|3399.5|3400.5|3399.5|3401|3400|3400.5|3399.5|281
1646907490000|2022-03-10 10:18:10|3399.5|3399|3400.5|3399.5|3400.5|3399.5|3399.5|3399|658
1646907500000|2022-03-10 10:18:20|3399.5|3399|3400.5|3399|3400.5|3399.5|3399.5|3399|1485
1646907510000|2022-03-10 10:18:30|3400|3398.5|3398.5|3397.5|3400|3399|3398.5|3397.5|1748
1646907520000|2022-03-10 10:18:40||3397||3397.5||3397.5||3397|433
1646907530000|2022-03-10 10:18:50|||||||||66
1646907540000|2022-03-10 10:19:00|3399|3398|3401.5|3400.5|3402|3401|3399|3398|1539
1646907550000|2022-03-10 10:19:10|3402|3401|3403|3402|3404.5|3403|3401.5|3400.5|421
1646907560000|2022-03-10 10:19:20|3402.5|3401.5|3402|3401|3402.5|3401.5|3402|3400.5|230
1646907570000|2022-03-10 10:19:30|3401.5|3400.5|3401.5|3400.5|3401.5|3400.5|3401.5|3400.5|187
1646907580000|2022-03-10 10:19:40|3402|3401|3402|3401|3402|3401|3402|3401|33
1646907590000|2022-03-10 10:19:50|3403|3401.5|3403|3402|3404|3402.5|3402.5|3401.5|27
1646907600000|2022-03-10 10:20:00|||||||||23
1646907610000|2022-03-10 10:20:10|||||||||1
1646907620000|2022-03-10 10:20:20|3402.5|3401.5|3401.5|3400.5|3403|3401.5|3401|3400.5|2710
1646907630000|2022-03-10 10:20:30|3402|3400|3403|3401.5|3403|3401.5|3402|3400|381
1646907640000|2022-03-10 10:20:40|3402.5|3401|3401|3400|3402.5|3401|3401|3400|936
1646907650000|2022-03-10 10:20:50|3401.5|3400.5|3403|3401.5|3403|3401.5|3401|3400|320
1646907660000|2022-03-10 10:21:00|3403.5|3402|3407|3405.5|3407|3406|3403.5|3401.5|1946
1646907670000|2022-03-10 10:21:10|3407.5|3406|3406.5|3405|3408|3406.5|3406.5|3405|99
1646907680000|2022-03-10 10:21:20|3406|3404.5|3404.5|3403.5|3406|3404.5|3403.5|3402|2083
1646907690000|2022-03-10 10:21:30|3405.5|3404|3406|3404.5|3406|3404.5|3405.5|3404|23
1646907700000|2022-03-10 10:21:40||3405||3405||3405||3404.5|0
1646907710000|2022-03-10 10:21:50|3405.5|3404|3405|3404.5|3405.5|3404.5|3405|3404|192
1646907720000|2022-03-10 10:22:00||3404||3404||3404||3404|5
1646907730000|2022-03-10 10:22:10|3404.5|3403.5|3404.5|3403|3404.5|3403.5|3404|3403|863
1646907740000|2022-03-10 10:22:20||3403.5||3403.5||3403.5||3403|0
1646907750000|2022-03-10 10:22:30||3403||3403||3403.5||3403|100
1646907760000|2022-03-10 10:22:40|3405|3403.5|3405|3404|3405|3404.5|3405|3403.5|512
1646907770000|2022-03-10 10:22:50|3404.5|3403.5|3403.5|3402.5|3404.5|3403.5|3403.5|3402.5|728
1646907780000|2022-03-10 10:23:00|3403|3402|3401|3400.5|3403.5|3402|3401|3400.5|242
1646907790000|2022-03-10 10:23:10|3400.5|3400|3400|3399|3400.5|3400|3400|3398.5|345
1646907820000|2022-03-10 10:23:40|3399.5|3398.5|3398.5|3397.5|3399.5|3398.5|3398.5|3397.5|913
1646907830000|2022-03-10 10:23:50|||||||||5
1646907840000|2022-03-10 10:24:00|3398|3398|3399.5|3398.5|3399.5|3398.5|3398|3398|597
1646907850000|2022-03-10 10:24:10|3400|3399|3401|3400|3401|3400|3400|3399|1135
1646907860000|2022-03-10 10:24:20|3400.5|3399.5|3400.5|3399.5|3400.5|3399.5|3400.5|3399.5|0
1646907870000|2022-03-10 10:24:30|3400|3400|3399.5|3398|3400|3400|3399.5|3398|1507
1646907880000|2022-03-10 10:24:40|3399|3398.5|3399.5|3398.5|3399.5|3398.5|3399|3398.5|93
1646907890000|2022-03-10 10:24:50|3400.5|3399|3401|3399.5|3401|3400|3400|3399|46
1646907900000|2022-03-10 10:25:00|3400.5||3400||3400.5||3400||209
1646907910000|2022-03-10 10:25:10|||||||||1
1646907920000|2022-03-10 10:25:20|3399.5|3399|3399.5|3398.5|3399.5|3399|3399.5|3398.5|689
1646907930000|2022-03-10 10:25:30|3399|3398|3399.5|3399|3399.5|3399|3398|3397|311
1646907940000|2022-03-10 10:25:40||3398.5||3398.5||3398.5||3398.5|90
1646907950000|2022-03-10 10:25:50|3400|3399|3400|3399|3400|3399.5|3400|3398.5|511
1646907960000|2022-03-10 10:26:00|3399.5|3398.5|3400|3399.5|3400|3399.5|3399|3398|386
1646907970000|2022-03-10 10:26:10||3399||3399||3399.5||3399|0
1646907980000|2022-03-10 10:26:20|3401|3399.5|3401|3400|3401.5|3400|3401|3399.5|4
1646907990000|2022-03-10 10:26:30||3400.5||3400.5||3400.5||3400.5|9
1646908000000|2022-03-10 10:26:40|3401.5|3401|3402|3401|3402.5|3401.5|3401.5|3401|153
1646908010000|2022-03-10 10:26:50|3401.5|3400|3401|3400|3401.5|3400|3401|3400|169
1646908020000|2022-03-10 10:27:00|3401.5|3400.5|3402|3401.5|3402.5|3401.5|3401.5|3400.5|95
1646908030000|2022-03-10 10:27:10|||||||||32
1646908040000|2022-03-10 10:27:20|3401.5|3401|3401|3400|3401.5|3401.5|3401|3400|181
1646908060000|2022-03-10 10:27:40|3401.5|3400.5|3402|3401|3402|3401|3401.5|3400.5|0
1646908070000|2022-03-10 10:27:50|3401.5|3400.5|3401|3400|3402|3401|3401|3400|784
1646908080000|2022-03-10 10:28:00|||||||||113
1646908090000|2022-03-10 10:28:10|3401.5|3400.5|3401.5|3400.5|3402.5|3401|3401.5|3400|756
1646908100000|2022-03-10 10:28:20|3401|3400|3400|3399.5|3401|3400|3400|3399.5|509
1646908110000|2022-03-10 10:28:30|3401|3400|3401|3399.5|3401|3400|3401|3399.5|33
1646908120000|2022-03-10 10:28:40|3400.5|3399|3400|3399|3400.5|3399|3399.5|3399|1117
1646908130000|2022-03-10 10:28:50|3399.5|3398.5|3399.5|3398.5|3399.5|3398.5|3399.5|3398.5|84
1646908140000|2022-03-10 10:29:00|3400.5|3399|3401|3400|3401|3400|3400|3399|102
1646908150000|2022-03-10 10:29:10|||||||||379
1646908160000|2022-03-10 10:29:20|||||||||65
1646908170000|2022-03-10 10:29:30|3400.5|3400.5|3399.5|3398.5|3400.5|3400.5|3399.5|3398|540
1646908180000|2022-03-10 10:29:40||3398||3398||3398.5||3398|108
1646908190000|2022-03-10 10:29:50|3399|3398.5|3400.5|3399|3401|3399.5|3399|3398.5|1566
1646908200000|2022-03-10 10:30:00|3400|3398.5|3400|3399|3400|3399|3399.5|3398.5|74
1646908210000|2022-03-10 10:30:10|3399.5|3398.5|3398.5|3397.5|3400|3398.5|3398.5|3397.5|1257
1646908220000|2022-03-10 10:30:20|3399|3398|3399.5|3398|3399.5|3398.5|3399|3397.5|1415
1646908230000|2022-03-10 10:30:30||3398.5||3398||3398.5||3398|15
1646908240000|2022-03-10 10:30:40|3399||3398.5||3399||3398.5||0
1646908250000|2022-03-10 10:30:50|3399|3398.5|3399.5|3398.5|3399.5|3398.5|3398.5|3398.5|288
1646908260000|2022-03-10 10:31:00|3400|3399|3398.5|3398|3400|3399|3398.5|3398|1524
1646908270000|2022-03-10 10:31:10|3399||3398.5||3399||3398.5||5
1646908280000|2022-03-10 10:31:20|3398|3397.5|3397|3396|3399|3398|3396.5|3395.5|8167
1646908290000|2022-03-10 10:31:30|3396.5|3395.5|3398|3397|3398|3397|3396.5|3395.5|4553
1646908300000|2022-03-10 10:31:40|3398.5|3397.5|3399|3398|3399|3398|3398.5|3397.5|1713
1646908310000|2022-03-10 10:31:50|3398.5|3397.5|3399|3397.5|3399|3397.5|3398.5|3397.5|13
1646908320000|2022-03-10 10:32:00|||||||||6
1646908330000|2022-03-10 10:32:10|3398.5|3398|3399|3398|3399|3398.5|3398.5|3397.5|545
1646908340000|2022-03-10 10:32:20|||||||||1000
1646908350000|2022-03-10 10:32:30|3399.5|3398.5|3399.5|3398.5|3399.5|3399|3399.5|3398|338
1646908380000|2022-03-10 10:33:00|3399|3398|3399.5|3398.5|3399.5|3398.5|3399|3398|1884
1646908390000|2022-03-10 10:33:10|||||||||5
1646908400000|2022-03-10 10:33:20|3400|3399|3400|3399.5|3400|3399.5|3400|3398.5|186
1646908410000|2022-03-10 10:33:30|3400.5|3400|3400.5|3400|3400.5|3400|3400.5|3399.5|458
1646908420000|2022-03-10 10:33:40|3401.5|3400.5|3401.5|3400|3401.5|3400.5|3401.5|3400|429
1646908430000|2022-03-10 10:33:50|3401|3399.5|3399|3398|3401|3399.5|3399|3398|551
1646908440000|2022-03-10 10:34:00|3399.5|3398.5|3399.5|3398.5|3399.5|3398.5|3399.5|3398.5|315
1646908450000|2022-03-10 10:34:10|3399|3398|3398.5|3397|3399|3398|3398.5|3397|946
1646908460000|2022-03-10 10:34:20|3399|3397.5|3399.5|3398.5|3399.5|3398.5|3399|3397.5|277
1646908470000|2022-03-10 10:34:30|3400|3399|3400|3399|3400.5|3399.5|3400|3398.5|818
1646908490000|2022-03-10 10:34:50|3400.5|3399.5|3400.5|3399.5|3400.5|3400|3400|3399|147
1646908510000|2022-03-10 10:35:10|3400|3399|3399.5|3399|3400.5|3399|3399.5|3399|1597
1646908520000|2022-03-10 10:35:20|3400|3398.5|3401.5|3400.5|3402|3400.5|3400|3398.5|2691
1646908530000|2022-03-10 10:35:30|3402||3402||3402||3402||0
1646908540000|2022-03-10 10:35:40|3401.5|3401|3402.5|3401.5|3403.5|3402|3401.5|3401|1619
1646908550000|2022-03-10 10:35:50|3402|3401|3402|3401|3402.5|3401|3402|3401|123
1646908560000|2022-03-10 10:36:00|3401.5|3400.5|3401.5|3400|3401.5|3400.5|3401.5|3400|849
1646908580000|2022-03-10 10:36:20|||||||||5
1646908590000|2022-03-10 10:36:30|3401|3399.5|3399.5|3398|3401|3399.5|3399.5|3398|1634
1646908600000|2022-03-10 10:36:40|3399|3397.5|3398.5|3397.5|3399|3398|3398.5|3397.5|134
1646908610000|2022-03-10 10:36:50|3398||3398||3398||3398||18
1646908620000|2022-03-10 10:37:00|3397.5|3397|3397|3396|3397.5|3397|3396.5|3396|1202
1646908630000|2022-03-10 10:37:10|3396.5|3395.5|3396|3394.5|3396.5|3395.5|3396|3394.5|203
1646908640000|2022-03-10 10:37:20|3396.5|3395|3396.5|3395.5|3396.5|3395.5|3396.5|3395|332
1646908650000|2022-03-10 10:37:30|||||||||278
1646908660000|2022-03-10 10:37:40|3396|3395|3396|3394.5|3396|3395|3395.5|3394.5|815
1646908670000|2022-03-10 10:37:50||3395||3394.5||3395||3394.5|439
1646908680000|2022-03-10 10:38:00|3396.5|3395.5|3397|3396|3397|3396.5|3396.5|3394.5|831
1646908690000|2022-03-10 10:38:10|3397.5|3396.5|3398.5|3397.5|3398.5|3397.5|3397.5|3396.5|807
1646908700000|2022-03-10 10:38:20|3398|3397|3398.5|3397|3398.5|3397.5|3398|3396.5|1117
1646908710000|2022-03-10 10:38:30|3398|3397.5|3398|3397|3398|3397.5|3398|3397|502
1646908720000|2022-03-10 10:38:40|3397.5|3396.5|3397|3396|3398|3396.5|3397|3396|1697
1646908730000|2022-03-10 10:38:50|3397.5|3396.5|3398|3397|3398|3397|3397.5|3396.5|1160
1646908740000|2022-03-10 10:39:00|3398.5|3397.5|3398.5|3398|3398.5|3398|3398.5|3397.5|458
1646908750000|2022-03-10 10:39:10|3399|3398.5|3399|3398|3399.5|3398.5|3399|3398|3286
1646908760000|2022-03-10 10:39:20||3398.5||3398||3398.5||3398|17
1646908770000|2022-03-10 10:39:30|3398.5|3397.5|3398.5|3397.5|3398.5|3398|3398.5|3397.5|215
1646908780000|2022-03-10 10:39:40|3398|3397|3397|3396.5|3398|3397|3396.5|3395.5|288
1646908790000|2022-03-10 10:39:50||3396||3396||3396||3396|0
1646908820000|2022-03-10 10:40:20|3397.5|3396.5|3397.5|3396.5|3398.5|3397|3397.5|3396|3751
1646908830000|2022-03-10 10:40:30|3398.5|3397|3399.5|3398|3399.5|3398|3398|3397|327
1646908840000|2022-03-10 10:40:40|3400|3398.5|3400|3399|3400|3399|3400|3398.5|538
1646908850000|2022-03-10 10:40:50|3400.5|3399.5|3400.5|3399|3400.5|3400|3400.5|3399|254
1646908860000|2022-03-10 10:41:00||3399.5||3399.5||3399.5||3399|125
1646908870000|2022-03-10 10:41:10|3400|3399|3399.5|3399|3400|3399.5|3399.5|3399|953
1646908880000|2022-03-10 10:41:20|3399|3398.5|3399.5|3399|3399.5|3399|3399|3397.5|536
1646908890000|2022-03-10 10:41:30|3400|3399.5|3400.5|3399.5|3400.5|3399.5|3400|3399|390
1646908900000|2022-03-10 10:41:40|||||||||43
1646908910000|2022-03-10 10:41:50|||||||||5
1646908920000|2022-03-10 10:42:00|||||||||116
1646908930000|2022-03-10 10:42:10|3400|3399|3401|3400|3401|3400|3399.5|3398.5|2399
1646908940000|2022-03-10 10:42:20||3399.5||3399.5||3399.5||3399.5|0
1646908950000|2022-03-10 10:42:30|3401.5|3400|3401.5|3400.5|3401.5|3400.5|3401.5|3400|261
1646908970000|2022-03-10 10:42:50|||||||||58
1646908980000|2022-03-10 10:43:00|3402|3401|3402|3401|3402|3401.5|3401|3400.5|647
1646908990000|2022-03-10 10:43:10|3402.5|3401.5|3401.5|3400.5|3402.5|3402|3401.5|3400.5|684
1646909020000|2022-03-10 10:43:40|3401|3400|3401|3400|3401|3400|3401|3400|704
1646909030000|2022-03-10 10:43:50|3401.5|3400.5|3402|3401.5|3402.5|3401.5|3401.5|3400.5|200
1646909040000|2022-03-10 10:44:00|3402.5|3402|3405|3404.5|3405|3404.5|3402.5|3401.5|1341
1646909050000|2022-03-10 10:44:10|3404.5|3404|3405|3403.5|3405|3404|3404.5|3403.5|517
1646909060000|2022-03-10 10:44:20|3405.5|3404|3406|3404.5|3406.5|3405.5|3405|3404|681
1646909070000|2022-03-10 10:44:30|3405.5|3404|3405|3404|3405.5|3404|3405|3404|0
1646909090000|2022-03-10 10:44:50||3404.5||3404||3404.5||3404|358
1646909100000|2022-03-10 10:45:00|3404.5|3403.5|3403|3402|3405|3403.5|3403|3402|1558
1646909110000|2022-03-10 10:45:10|3403.5|3402.5|3404|3403|3404|3403.5|3403.5|3402|318
1646909120000|2022-03-10 10:45:20|3403.5|3402.5|3403|3402|3404|3402.5|3403|3402|931
1646909130000|2022-03-10 10:45:30|3403.5|3402.5|3403|3402|3404|3403|3403|3402|466
1646909140000|2022-03-10 10:45:40|3402.5|3401|3402|3401|3402.5|3401.5|3401.5|3401|469
1646909150000|2022-03-10 10:45:50|||||||||2
1646909160000|2022-03-10 10:46:00|3402.5|3401.5|3402.5|3402|3402.5|3402|3402.5|3401.5|538
1646909170000|2022-03-10 10:46:10||3401.5||3401.5||3401.5||3401.5|1134
1646909180000|2022-03-10 10:46:20||3401||3401.5||3402||3401|79
1646909190000|2022-03-10 10:46:30|3403|3402|3403.5|3402.5|3404|3403|3403|3402|1141
1646909200000|2022-03-10 10:46:40|||||||||370
1646909210000|2022-03-10 10:46:50|3404|3403|3404|3402.5|3404|3403|3404|3402.5|91
1646909220000|2022-03-10 10:47:00|3403.5||3403.5||3403.5||3403.5||0
1646909230000|2022-03-10 10:47:10|3403|3402|3402.5|3401.5|3403.5|3402.5|3402.5|3401.5|1684
1646909250000|2022-03-10 10:47:30|3402|3401|3401|3400|3402|3401.5|3401|3400|2900
1646909260000|2022-03-10 10:47:40|3401.5|3400.5|3401.5|3400.5|3401.5|3400.5|3401.5|3400.5|870
1646909270000|2022-03-10 10:47:50|3401|3400|3399.5|3398.5|3401|3400|3399.5|3398.5|332
1646909280000|2022-03-10 10:48:00|3398.5|3398|3399|3398|3399|3398.5|3398.5|3398|374
1646909290000|2022-03-10 10:48:10|3399.5|3398.5|3399.5|3398.5|3399.5|3399|3399.5|3398.5|600
1646909300000|2022-03-10 10:48:20|3400|3399|3400|3399.5|3401|3399.5|3400|3399|969
1646909310000|2022-03-10 10:48:30|3400.5|3399|3399.5|3398.5|3400.5|3399|3399.5|3398.5|378
1646909320000|2022-03-10 10:48:40|3400|3399|3400|3399|3400|3399|3400|3399|48
1646909330000|2022-03-10 10:48:50|3401|3399.5|3400|3399|3401|3400|3400|3399|2408
1646909340000|2022-03-10 10:49:00|3399.5|3398|3399|3398|3399.5|3398.5|3399|3398|39
1646909350000|2022-03-10 10:49:10|3400|3398.5|3399.5|3398.5|3400|3399|3399.5|3398|641
1646909360000|2022-03-10 10:49:20|||||||||15
1646909370000|2022-03-10 10:49:30|3400|3399|3400|3399|3400|3399|3400|3399|258
1646909380000|2022-03-10 10:49:40|3400.5|3399.5|3401|3400|3401|3400|3400.5|3399|303
1646909390000|2022-03-10 10:49:50|3401.5|3400.5|3401.5|3400.5|3401.5|3400.5|3401.5|3400.5|392
1646909400000|2022-03-10 10:50:00|3401|3400|3401|3400|3401|3400|3401|3400|454
1646909420000|2022-03-10 10:50:20|||||||||50
1646909440000|2022-03-10 10:50:40|3400.5|3399|3400|3399|3400.5|3399|3399.5|3399|1268
1646909450000|2022-03-10 10:50:50|3400.5|3399.5|3400.5|3399.5|3401|3399.5|3400.5|3399.5|609
1646909460000|2022-03-10 10:51:00|||||||||489
1646909510000|2022-03-10 10:51:50|||||||||6
1646909520000|2022-03-10 10:52:00|3401|3400|3401|3400|3401|3400|3401|3400|148
1646909540000|2022-03-10 10:52:20|3400.5|3399.5|3400|3399|3400.5|3399.5|3400|3398.5|2018
1646909560000|2022-03-10 10:52:40|3400.5|3399.5|3400.5|3399.5|3400.5|3399.5|3400.5|3399.5|162
1646909580000|2022-03-10 10:53:00|3401|3400|3402.5|3401|3402.5|3401.5|3401|3399.5|2918
1646909600000|2022-03-10 10:53:20|3402||3402.5||3402.5||3402||0
1646909620000|2022-03-10 10:53:40|3403.5|3401.5|3403.5|3402.5|3403.5|3402.5|3402.5|3401.5|878
1646909630000|2022-03-10 10:53:50|3403|3402|3403|3402|3403|3402|3403|3402|796
1646909640000|2022-03-10 10:54:00|||||||||11
1646909650000|2022-03-10 10:54:10|3402.5|3401.5|3402|3401|3403|3401.5|3401.5|3400.5|1813
1646909680000|2022-03-10 10:54:40|3402.5|3401.5|3402.5|3402|3402.5|3402|3402.5|3401|471
1646909690000|2022-03-10 10:54:50|3402|3401.5|3401.5|3400.5|3402|3401.5|3401|3400|1054
1646909700000|2022-03-10 10:55:00|3402|3401|3402.5|3401.5|3402.5|3401.5|3402|3401|50
1646909720000|2022-03-10 10:55:20|3403|3402|3403.5|3402.5|3403.5|3403|3402.5|3402|770
1646909730000|2022-03-10 10:55:30|3404|3403|3405|3403.5|3405|3403.5|3404|3402.5|289
1646909740000|2022-03-10 10:55:40|3404.5||3404.5||3404.5||3404.5||0
1646909750000|2022-03-10 10:55:50|3404|3404|3404.5|3404|3404.5|3404|3404|3404|302
1646909760000|2022-03-10 10:56:00||3403.5||3403.5||3403.5||3403.5|941
1646909770000|2022-03-10 10:56:10|3405|3404|3405|3404.5|3405|3404.5|3405|3403.5|791
1646909780000|2022-03-10 10:56:20|3404.5|3404|3404.5|3403.5|3404.5|3404|3404.5|3403.5|1393
1646909790000|2022-03-10 10:56:30|3405|3405|3405.5|3404.5|3406|3405|3405|3404.5|1542
1646909800000|2022-03-10 10:56:40|3406||3405.5||3406||3405.5||0
1646909820000|2022-03-10 10:57:00|||||||||25
1646909830000|2022-03-10 10:57:10|3405|3404|3403.5|3402.5|3405.5|3404.5|3403|3402|3465
1646909840000|2022-03-10 10:57:20|3403|3402|3403|3402.5|3403|3402.5|3402|3400.5|3344
1646909850000|2022-03-10 10:57:30||3402||3401.5||3402||3401.5|66
1646909860000|2022-03-10 10:57:40||3402||3402||3402||3402|0
1646909880000|2022-03-10 10:58:00||3402.5||3402.5||3402.5||3402|324
1646909890000|2022-03-10 10:58:10|||||||||236
1646909920000|2022-03-10 10:58:40|3402.5|3402|3402.5|3402|3402.5|3402|3402.5|3401|626
1646909930000|2022-03-10 10:58:50|3403|3402.5|3403|3402.5|3403|3402.5|3403|3402.5|66
1646909940000|2022-03-10 10:59:00||3402||3402||3402||3402|2
1646909950000|2022-03-10 10:59:10|3403.5|3402.5|3403.5|3403|3403.5|3403|3403|3402.5|1189
1646909960000|2022-03-10 10:59:20|3403|3402.5|3402|3401|3403|3402.5|3402|3401|2312
1646909970000|2022-03-10 10:59:30|3401.5|3400.5|3401.5|3400|3401.5|3400.5|3400.5|3399|737
1646909980000|2022-03-10 10:59:40|3401||3401.5||3401.5||3401||0
1646909990000|2022-03-10 10:59:50|3401||3400.5||3401||3400.5||858
1646910000000|2022-03-10 11:00:00|3401|3399.5|3401|3400|3401|3400|3401|3399.5|0
1646910010000|2022-03-10 11:00:10|3401.5|3400.5|3402|3401|3402|3401|3401|3400.5|182
1646910020000|2022-03-10 11:00:20|3402.5|3401.5|3402.5|3402|3403.5|3402|3402.5|3401.5|785
1646910030000|2022-03-10 11:00:30|3403|3402.5|3404.5|3403.5|3404.5|3403.5|3403|3402.5|712
1646910040000|2022-03-10 11:00:40|3405||3405||3405||3405||1
1646910050000|2022-03-10 11:00:50|3404.5|3404|3404.5|3403.5|3405|3404|3404.5|3403.5|6
1646910060000|2022-03-10 11:01:00|3404|3403|3404|3402.5|3404|3403.5|3403|3402|2253
1646910070000|2022-03-10 11:01:10|3404.5|3403|3404.5|3403.5|3404.5|3404|3404.5|3403|195
1646910090000|2022-03-10 11:01:30|3404|3403|3404|3403|3404|3403|3403.5|3402.5|585
1646910100000|2022-03-10 11:01:40|||||||||300
1646910110000|2022-03-10 11:01:50|3404.5|3403.5|3404.5|3403|3405|3404|3404|3403|497
1646910120000|2022-03-10 11:02:00|3404|3403.5|3404.5|3403.5|3404.5|3403.5|3404|3403.5|0
1646910130000|2022-03-10 11:02:10|3404|3403|3404|3403|3404.5|3403|3403.5|3403|604
1646910140000|2022-03-10 11:02:20|3405|3403.5|3404.5|3404|3405|3404|3404.5|3403.5|147
1646910150000|2022-03-10 11:02:30|3405|3403.5|3405|3404|3405|3404.5|3405|3403.5|1
1646910170000|2022-03-10 11:02:50|3404.5|3403.5|3405|3403.5|3405|3403.5|3404.5|3403|118
1646910180000|2022-03-10 11:03:00|3404.5||3405||3405||3404.5||0
1646910190000|2022-03-10 11:03:10|3404.5||3404.5||3404.5||3404.5||0
1646910200000|2022-03-10 11:03:20|3405|3404|3405|3404|3405|3404|3405|3404|291
1646910210000|2022-03-10 11:03:30|3405.5|3405|3405.5|3404|3407|3405.5|3405.5|3404|2495
1646910220000|2022-03-10 11:03:40||3404.5||3404.5||3404.5||3404.5|0
1646910240000|2022-03-10 11:04:00|3406|3405|3406.5|3405.5|3406.5|3405.5|3406|3405|509
1646910250000|2022-03-10 11:04:10|3407|3406|3407.5|3406.5|3408|3406.5|3406.5|3405.5|2358
1646910280000|2022-03-10 11:04:40|3407|3406|3405.5|3404.5|3407|3406.5|3405.5|3404.5|3096
1646910290000|2022-03-10 11:04:50|3405|3404|3406|3405|3406|3405|3405|3404|1415
1646910300000|2022-03-10 11:05:00|3406.5||3406.5||3406.5||3406.5||0
1646910310000|2022-03-10 11:05:10|||||||||6
1646910320000|2022-03-10 11:05:20|3406|3405.5|3406.5|3405.5|3406.5|3405.5|3406|3405|724
1646910330000|2022-03-10 11:05:30|3407|3406|3407.5|3406.5|3407.5|3406.5|3407|3406|264
1646910340000|2022-03-10 11:05:40|||||||||885
1646910350000|2022-03-10 11:05:50|3407|3406|3406.5|3405.5|3407|3406.5|3406.5|3405|1390
1646910370000|2022-03-10 11:06:10|3406|3405|3405.5|3404|3406|3405|3405.5|3404|546
1646910380000|2022-03-10 11:06:20||3404.5||3404.5||3404.5||3404.5|6
1646910390000|2022-03-10 11:06:30|3406|3405|3406|3405|3406.5|3405.5|3406|3405|738
1646910400000|2022-03-10 11:06:40|3405.5|3404.5|3405.5|3404.5|3406|3404.5|3405|3404|1383
1646910410000|2022-03-10 11:06:50|3406|3405|3406|3405|3406|3405|3406|3405|0
1646910420000|2022-03-10 11:07:00|3405.5|3404.5|3406|3405|3406|3405.5|3405|3404.5|1339
1646910430000|2022-03-10 11:07:10||3405.5||3405||3405.5||3405|771
1646910440000|2022-03-10 11:07:20|3405.5|3404.5|3405.5|3404.5|3406|3405|3405|3404.5|944
1646910450000|2022-03-10 11:07:30|3405|3404|3405|3404|3405|3404.5|3405|3404|838
1646910460000|2022-03-10 11:07:40|||||||||6
1646910470000|2022-03-10 11:07:50|||||||||300
1646910480000|2022-03-10 11:08:00|3404.5|3403.5|3404|3403|3404.5|3403.5|3404|3402.5|327
1646910500000|2022-03-10 11:08:20|3403.5|3402.5|3403.5|3402.5|3403.5|3403|3403.5|3402.5|440
1646910510000|2022-03-10 11:08:30|3403|3402|3402|3401|3403.5|3402|3401.5|3400.5|1604
1646910540000|2022-03-10 11:09:00|||||||||19
1646910550000|2022-03-10 11:09:10|||||||||6
1646910560000|2022-03-10 11:09:20|3401.5|3400.5|3402.5|3401.5|3402.5|3401.5|3401.5|3400.5|1868
1646910570000|2022-03-10 11:09:30|3403|3402|3403.5|3402.5|3403.5|3403|3403|3402|1370
1646910600000|2022-03-10 11:10:00|||||||||196
1646910610000|2022-03-10 11:10:10||3403||3402.5||3403||3402.5|6
1646910620000|2022-03-10 11:10:20|||||||||30
1646910630000|2022-03-10 11:10:30|3404|3403|3403.5|3402.5|3404|3403.5|3403.5|3402.5|319
1646910640000|2022-03-10 11:10:40|3403|3402|3401.5|3400.5|3403|3402.5|3401.5|3400.5|1987
1646910650000|2022-03-10 11:10:50|3402|3401|3402|3401|3402|3401.5|3402|3401|211
1646910660000|2022-03-10 11:11:00|3402.5|3400.5|3402.5|3401.5|3402.5|3402|3402.5|3400.5|658
1646910670000|2022-03-10 11:11:10|3402|3401|3402.5|3401.5|3402.5|3401.5|3401|3400.5|3074
1646910680000|2022-03-10 11:11:20|3403|3401|3403|3402|3403|3402.5|3403|3401|483
1646910690000|2022-03-10 11:11:30|3403.5|3402.5|3403.5|3402.5|3403.5|3402.5|3403.5|3402.5|357
1646910710000|2022-03-10 11:11:50|3403|3402|3403|3402|3403|3402.5|3403|3402|323
1646910720000|2022-03-10 11:12:00|3402.5||3402.5||3402.5||3402.5||627
1646910730000|2022-03-10 11:12:10|3403|3402.5|3403|3402|3403|3402.5|3403|3402|578
1646910740000|2022-03-10 11:12:20|3403.5|3402.5|3404|3403|3404|3403|3403.5|3402|410
1646910750000|2022-03-10 11:12:30||3402.5||3403||3403||3402.5|219
1646910760000|2022-03-10 11:12:40|3404.5|3403.5|3404.5|3403.5|3405|3404|3404.5|3403|2505
1646910770000|2022-03-10 11:12:50|3405|3404|3405.5|3404.5|3406.5|3405.5|3405|3404|3215
1646910780000|2022-03-10 11:13:00|3405|3404|3406|3405|3406.5|3406|3405|3404|1789
1646910790000|2022-03-10 11:13:10|3405.5||3405.5||3405.5||3405.5||1644
1646910800000|2022-03-10 11:13:20|3406|3405.5|3406|3405|3406|3405.5|3406|3405|464
1646910810000|2022-03-10 11:13:30|3405.5|3404|3405|3404|3405.5|3404.5|3405|3403.5|708
1646910820000|2022-03-10 11:13:40|3405.5|3404.5|3406|3405|3406.5|3405|3405.5|3404.5|139
1646910830000|2022-03-10 11:13:50|3406.5|3405.5|3406.5|3405.5|3406.5|3405.5|3406.5|3405|7
1646910840000|2022-03-10 11:14:00|3407|3406|3406.5|3405|3407|3406.5|3406.5|3405|1078
1646910850000|2022-03-10 11:14:10|3407|3405.5|3407|3406|3407|3406|3407|3405.5|579238
1646910870000|2022-03-10 11:14:30|3406.5||3406.5||3406.5||3406.5||974
1646910880000|2022-03-10 11:14:40|3406|3405.5|3406|3405|3406|3405.5|3405.5|3405|763
1646910890000|2022-03-10 11:14:50|3405.5|3404.5|3405.5|3405|3405.5|3405|3405.5|3404.5|1012
1646910900000|2022-03-10 11:15:00|3406|3405.5|3406.5|3405.5|3407|3405.5|3406|3405.5|1904
1646910920000|2022-03-10 11:15:20|3407|3406|3407|3406|3407|3406|3407|3406|395
1646910930000|2022-03-10 11:15:30|3407.5|3406.5|3408.5|3407|3408.5|3407.5|3407.5|3406.5|729
1646910940000|2022-03-10 11:15:40|3409|3407.5|3409.5|3408.5|3409.5|3408.5|3408.5|3407.5|1206
1646910950000|2022-03-10 11:15:50|3410|3409|3410.5|3409|3410.5|3409.5|3410|3409|113
1646910960000|2022-03-10 11:16:00||3409.5||3409||3409.5||3409|0
1646910970000|2022-03-10 11:16:10|3410|3409.5|3408.5|3408|3410.5|3409.5|3408.5|3407.5|338
1646910980000|2022-03-10 11:16:20|3408|3407.5|3407|3406.5|3408|3407.5|3407|3406|728
1646910990000|2022-03-10 11:16:30|3407.5||3408||3408||3407.5||34
1646911000000|2022-03-10 11:16:40||3407||3406.5||3407||3406.5|0
1646911010000|2022-03-10 11:16:50|3407.5|3407|3407.5|3406.5|3407.5|3407|3407.5|3406.5|145
1646911020000|2022-03-10 11:17:00|||||||||3
1646911040000|2022-03-10 11:17:20|3407|3406|3407|3405.5|3407|3406.5|3406|3405|1369
1646911050000|2022-03-10 11:17:30|3406.5|3406|3408|3407.5|3408|3407.5|3406.5|3406|392
1646911060000|2022-03-10 11:17:40||3407||3407||3407||3407|180
1646911070000|2022-03-10 11:17:50|3407.5|3406.5|3406.5|3405.5|3408|3407|3406.5|3405.5|711
1646911080000|2022-03-10 11:18:00|3406||3406.5||3406.5||3406||440
1646911090000|2022-03-10 11:18:10|3406|3405|3405.5|3404.5|3406|3405|3405.5|3404.5|94
1646911100000|2022-03-10 11:18:20|3406|3405|3406|3405|3406|3405|3406|3405|82
1646911110000|2022-03-10 11:18:30||3404.5||3405.5||3405.5||3404.5|0
1646911120000|2022-03-10 11:18:40|3406.5|3405|3406.5|3405.5|3406.5|3405.5|3406.5|3404.5|49
1646911140000|2022-03-10 11:19:00|3406|3405|3406|3405|3406.5|3405|3405.5|3404.5|612
1646911150000|2022-03-10 11:19:10|3406.5|3404.5|3406|3404.5|3406.5|3404.5|3405.5|3404.5|507
1646911160000|2022-03-10 11:19:20|3406.5|3405.5|3406.5|3405.5|3406.5|3406|3406|3405.5|130
1646911180000|2022-03-10 11:19:40|3406||3406.5||3406.5||3406||236
1646911190000|2022-03-10 11:19:50|3406|3405|3406.5|3405|3406.5|3405.5|3406|3405|1075
1646911200000|2022-03-10 11:20:00|3406|3405.5|3406.5|3405.5|3406.5|3406|3406|3405.5|514
1646911210000|2022-03-10 11:20:10|||||||||8
1646911220000|2022-03-10 11:20:20|3406|3405|3403.5|3402.5|3406|3405|3403.5|3402.5|852
1646911230000|2022-03-10 11:20:30|3404|3403|3404.5|3403.5|3404.5|3404|3404|3403|179
1646911240000|2022-03-10 11:20:40|3404|3403|3404.5|3403.5|3404.5|3403.5|3403.5|3403|443
1646911270000|2022-03-10 11:21:10|||||||||1291
1646911290000|2022-03-10 11:21:30|3405|3404|3406|3405|3406|3405.5|3405|3404|999
1646911300000|2022-03-10 11:21:40|3405.5|3404.5|3406|3405|3406|3405|3405|3404|692
1646911310000|2022-03-10 11:21:50|3405.5|3404.5|3406|3405|3406|3405|3405|3404.5|434
1646911320000|2022-03-10 11:22:00|3405.5|3404.5|3406|3404.5|3406|3404.5|3405|3404.5|741
1646911330000|2022-03-10 11:22:10|3406.5|3405|3406.5|3405.5|3406.5|3406|3406.5|3405|1706
1646911340000|2022-03-10 11:22:20|||||||||114
1646911350000|2022-03-10 11:22:30|3407|3406|3407.5|3407|3407.5|3407|3407|3406|704
1646911370000|2022-03-10 11:22:50|3407|3406.5|3407|3405.5|3407|3406.5|3407|3405.5|982
1646911380000|2022-03-10 11:23:00|3406.5||3406.5||3406.5||3406.5||2
1646911390000|2022-03-10 11:23:10|3406|3405|3406.5|3406|3406.5|3406|3405.5|3404.5|1095
1646911400000|2022-03-10 11:23:20|3407|3406.5|3407.5|3406.5|3407.5|3406.5|3407|3406.5|2161
1646911410000|2022-03-10 11:23:30|||||||||123
1646911420000|2022-03-10 11:23:40|3408.5|3407|3409|3408|3409|3408|3408|3406.5|691
1646911430000|2022-03-10 11:23:50|3408.5|3407.5|3408|3407|3408.5|3408|3408|3407|415
1646911450000|2022-03-10 11:24:10|3407.5|3406.5|3407|3406|3408|3406.5|3407|3406|376
1646911460000|2022-03-10 11:24:20|3406.5|3405.5|3407|3405.5|3407|3405.5|3406|3405|1228
1646911470000|2022-03-10 11:24:30|3406.5|3406|3407|3406|3407|3406|3406.5|3406|515
1646911490000|2022-03-10 11:24:50|||||||||293
1646911500000|2022-03-10 11:25:00|3406.5|3405.5|3406.5|3405.5|3406.5|3406|3406.5|3405.5|236
1646911510000|2022-03-10 11:25:10|3407|3406|3407|3406|3407|3406|3407|3406|75
1646911520000|2022-03-10 11:25:20|3407.5|3406.5|3409|3407.5|3409|3407.5|3407.5|3406.5|909
1646911530000|2022-03-10 11:25:30||3408||3407.5||3408||3407.5|94
1646911540000|2022-03-10 11:25:40|3408.5||3409||3409||3408.5||0
1646911550000|2022-03-10 11:25:50||3408||3408||3408||3408|0
1646911590000|2022-03-10 11:26:30|3409.5|3408.5|3410.5|3409.5|3410.5|3409.5|3409|3408.5|1257
1646911600000|2022-03-10 11:26:40|3411|3410|3411.5|3410.5|3411.5|3410.5|3411|3410|79
1646911620000|2022-03-10 11:27:00|||||||||21
1646911630000|2022-03-10 11:27:10|3411|3409.5|3409.5|3409|3411|3409.5|3409.5|3408.5|1345
1646911640000|2022-03-10 11:27:20|3409|3408.5|3410|3409|3410|3409|3409|3408.5|791
1646911650000|2022-03-10 11:27:30|3409.5|3408.5|3409|3408.5|3409.5|3409|3409|3408.5|974
1646911660000|2022-03-10 11:27:40|3408.5|3408|3408.5|3408|3409|3408|3408.5|3408|384
1646911670000|2022-03-10 11:27:50|3408|3407|3408|3407|3408|3407|3408|3407|131
1646911690000|2022-03-10 11:28:10|3408.5|3407.5|3408|3406.5|3409|3408|3408|3406.5|1578
1646911700000|2022-03-10 11:28:20||3407||3407.5||3407.5||3407|500
1646911710000|2022-03-10 11:28:30|3407.5|3407|3407.5|3406.5|3407.5|3407|3407.5|3406.5|1657
1646911720000|2022-03-10 11:28:40|3406|3405.5|3408.5|3407.5|3408.5|3408|3406|3405.5|3068
1646911730000|2022-03-10 11:28:50|3408|3407|3408|3407|3408|3407|3408|3406.5|205
1646911740000|2022-03-10 11:29:00|||||||||12
1646911750000|2022-03-10 11:29:10|3407.5|3406.5|3405.5|3405|3407.5|3406.5|3405.5|3404|1927
1646911760000|2022-03-10 11:29:20|3405|3404.5|3405|3404.5|3405|3405|3405|3404.5|697
1646911770000|2022-03-10 11:29:30|3405.5|3405|3406|3405.5|3406.5|3405.5|3405.5|3405|998
1646911780000|2022-03-10 11:29:40|3406.5|3405|3406.5|3405.5|3406.5|3406|3406.5|3405|736
1646911790000|2022-03-10 11:29:50|||||||||80
1646911800000|2022-03-10 11:30:00|3406|3405|3404.5|3403.5|3406|3405|3404.5|3403.5|1330
1646911810000|2022-03-10 11:30:10|3405|3404|3404.5|3403.5|3405|3404|3404.5|3403.5|21
1646911830000|2022-03-10 11:30:30|3405|3404|3406.5|3405|3406.5|3405|3405|3404|786
1646911840000|2022-03-10 11:30:40|3406|3404.5|3404.5|3403.5|3406|3404.5|3404.5|3403.5|1496
1646911850000|2022-03-10 11:30:50|3405||3404.5||3405||3404.5||132
1646911860000|2022-03-10 11:31:00|3405|3404|3404|3403.5|3405|3404.5|3404|3403|1226
1646911870000|2022-03-10 11:31:10|3404.5|3404|3405|3404|3405|3404|3404.5|3404|837
1646911890000|2022-03-10 11:31:30|3404.5|3403.5|3404|3402.5|3404.5|3403.5|3403.5|3402|704
1646911900000|2022-03-10 11:31:40|3403.5|3402|3403|3402|3403.5|3402|3403|3402|480
1646911920000|2022-03-10 11:32:00|3402.5|3401.5|3404|3403|3404|3403|3402.5|3401.5|828
1646911930000|2022-03-10 11:32:10|3404.5|3403.5|3404.5|3403|3404.5|3404|3404|3403|2132
1646911940000|2022-03-10 11:32:20|3405|3403.5|3404.5|3404|3405|3404|3404.5|3403.5|1931
1646911950000|2022-03-10 11:32:30|3404|3403.5|3404.5|3403.5|3404.5|3404|3404|3403|502
1646911960000|2022-03-10 11:32:40|3405|3404|3405|3404.5|3405|3404.5|3405|3404|368
1646911970000|2022-03-10 11:32:50|3404.5|3404|3404|3402.5|3405|3404|3404|3402.5|681
1646911980000|2022-03-10 11:33:00|3404.5|3403|3404|3402.5|3404.5|3403.5|3404|3402.5|738
1646911990000|2022-03-10 11:33:10|3403.5|3402|3403|3401.5|3403.5|3402.5|3402.5|3401.5|437
1646912000000|2022-03-10 11:33:20|3403.5|3402|3403|3402|3403.5|3402|3403|3402|14
1646912010000|2022-03-10 11:33:30|3402.5||3403||3403||3402.5||655
1646912020000|2022-03-10 11:33:40|||||||||125
1646912030000|2022-03-10 11:33:50|3402.5||3403||3403||3402.5||0
1646912040000|2022-03-10 11:34:00|3402.5|3401.5|3403|3401.5|3403|3402|3401.5|3400|2840
1646912050000|2022-03-10 11:34:10|3402.5||3402.5||3402.5||3402.5||367
1646912060000|2022-03-10 11:34:20|3402|3400.5|3402|3401|3402.5|3401|3401.5|3400.5|873
1646912070000|2022-03-10 11:34:30||3401.5||3401.5||3401.5||3401.5|0
1646912080000|2022-03-10 11:34:40|3402.5|3402|3402.5|3401.5|3402.5|3402|3402.5|3401.5|70
1646912090000|2022-03-10 11:34:50|||||||||100
1646912100000|2022-03-10 11:35:00|3402|3401|3401|3400|3402.5|3401.5|3401|3400|1699
1646912110000|2022-03-10 11:35:10|||||||||33
1646912160000|2022-03-10 11:36:00|3401.5|3400.5|3402|3401.5|3402|3401.5|3401.5|3400.5|1091
1646912170000|2022-03-10 11:36:10|||||||||26
1646912180000|2022-03-10 11:36:20|3402.5|3402|3402.5|3401.5|3402.5|3402|3402.5|3401.5|873
1646912200000|2022-03-10 11:36:40|3402|3401|3402.5|3401|3402.5|3401.5|3402|3401|432
1646912220000|2022-03-10 11:37:00|3402||3402||3402||3402||21
1646912230000|2022-03-10 11:37:10|3401.5|3401.5|3402.5|3401.5|3402.5|3401.5|3401.5|3401.5|1162
1646912240000|2022-03-10 11:37:20|3402|3402|3403.5|3402.5|3404|3403.5|3402|3402|3304
1646912250000|2022-03-10 11:37:30|3404|3403|3404|3403|3404|3403|3404|3403|341
1646912260000|2022-03-10 11:37:40|||||||||786
1646912280000|2022-03-10 11:38:00|||||||||745
1646912290000|2022-03-10 11:38:10|3403.5|3402.5|3402.5|3401.5|3403.5|3403|3402|3401.5|1661
1646912300000|2022-03-10 11:38:20|3402|3401|3402|3401|3402|3401|3402|3401|470
1646912310000|2022-03-10 11:38:30|3401.5|3401.5|3401.5|3400|3401.5|3401.5|3401.5|3400|571
1646912320000|2022-03-10 11:38:40|3401||3400.5||3401||3400.5||1384
1646912330000|2022-03-10 11:38:50|||||||||408
1646912340000|2022-03-10 11:39:00|3401|3399.5|3401|3400|3401|3400.5|3401|3399.5|391
1646912350000|2022-03-10 11:39:10|3400.5|3399.5|3400.5|3399.5|3400.5|3399.5|3400|3399.5|2414
1646912360000|2022-03-10 11:39:20|3400|3399|3400|3399|3400|3399.5|3400|3398.5|962
1646912370000|2022-03-10 11:39:30|3399.5|3398.5|3400.5|3399.5|3400.5|3399.5|3398.5|3398|7054
1646912380000|2022-03-10 11:39:40|3400|3399|3400.5|3399.5|3400.5|3399.5|3399.5|3399|1438
1646912400000|2022-03-10 11:40:00|3400|3399|3397|3396|3400|3399|3397|3396|1754
1646912410000|2022-03-10 11:40:10|||||||||585
1646912420000|2022-03-10 11:40:20|3397.5|3396.5|3397.5|3396.5|3397.5|3397|3397|3396.5|399
1646912430000|2022-03-10 11:40:30|||||||||7
1646912440000|2022-03-10 11:40:40|3397|3396|3397|3396|3397|3396|3397|3396|870
1646912450000|2022-03-10 11:40:50|3397.5||3397.5||3397.5||3397.5||42
1646912460000|2022-03-10 11:41:00|3398|3396.5|3397.5|3397|3398|3397|3397.5|3396.5|358
1646912470000|2022-03-10 11:41:10|||||||||470
1646912480000|2022-03-10 11:41:20|3398|3396.5|3398|3397|3398|3397.5|3397.5|3396.5|544
1646912490000|2022-03-10 11:41:30|||||||||175
1646912500000|2022-03-10 11:41:40|||||||||26
1646912520000|2022-03-10 11:42:00|||||||||7
1646912530000|2022-03-10 11:42:10|3397.5|3396.5|3397|3396.5|3398|3397|3397|3396.5|975
1646912540000|2022-03-10 11:42:20||3396||3396||3396||3396|217
1646912560000|2022-03-10 11:42:40|3397.5|3396.5|3397.5|3396.5|3399|3398|3396.5|3395.5|8667
1646912570000|2022-03-10 11:42:50|3397|3396|3395.5|3394|3397.5|3396|3395.5|3394|385
1646912580000|2022-03-10 11:43:00|3395|3394.5|3395.5|3394.5|3395.5|3394.5|3395|3394.5|207
1646912590000|2022-03-10 11:43:10|3396|3395|3396|3395|3396.5|3395.5|3396|3394.5|943
1646912600000|2022-03-10 11:43:20|3396.5||3396.5||3396.5||3396||0
1646912610000|2022-03-10 11:43:30|3396||3396||3396||3396||0
1646912620000|2022-03-10 11:43:40|3395.5|3394.5|3394.5|3393.5|3396|3395|3394|3393|2428
1646912630000|2022-03-10 11:43:50|3394|3393|3394|3393|3394.5|3393|3393.5|3392.5|248
1646912640000|2022-03-10 11:44:00|3394.5|3393.5|3394.5|3393.5|3394.5|3393.5|3394|3393.5|536
1646912650000|2022-03-10 11:44:10|3394|3394|3395.5|3394|3395.5|3394|3394|3394|922
1646912660000|2022-03-10 11:44:20|3395|3393.5|3395.5|3394.5|3395.5|3394.5|3395|3393.5|44
1646912670000|2022-03-10 11:44:30|3396.5|3395|3396.5|3395.5|3396.5|3395.5|3396.5|3395|775
1646912680000|2022-03-10 11:44:40|||||||||1069
1646912690000|2022-03-10 11:44:50|3397|3396|3397|3396|3397|3396|3397|3396|860
1646912700000|2022-03-10 11:45:00|||||||||2730
1646912710000|2022-03-10 11:45:10|3396.5|3395.5|3395.5|3394|3396.5|3395.5|3395|3394|1461
1646912720000|2022-03-10 11:45:20|3396|3394.5|3397|3396|3397|3396|3396|3394|993
1646912730000|2022-03-10 11:45:30|||||||||7
1646912740000|2022-03-10 11:45:40|||||||||20
1646912750000|2022-03-10 11:45:50|3397.5|3396.5|3398|3397.5|3398|3397.5|3397|3396.5|637
1646912760000|2022-03-10 11:46:00|3397.5|3396.5|3398|3397|3398|3397.5|3397.5|3396.5|565
1646912770000|2022-03-10 11:46:10|||||||||28
1646912780000|2022-03-10 11:46:20|3397.5|3396|3396.5|3395.5|3397.5|3396.5|3396.5|3395.5|383
1646912800000|2022-03-10 11:46:40|3396|3395|3396.5|3395|3396.5|3395.5|3395.5|3395|3545
1646912810000|2022-03-10 11:46:50|3396|3394.5|3395|3394|3396|3394.5|3395|3393.5|924
1646912820000|2022-03-10 11:47:00|3395.5|3394.5|3395.5|3394.5|3395.5|3395|3395.5|3394.5|1646
1646912830000|2022-03-10 11:47:10|||||||||22
1646912840000|2022-03-10 11:47:20|3396|3395|3396|3395|3396|3395|3396|3395|685
1646912850000|2022-03-10 11:47:30|||||||||15
1646912870000|2022-03-10 11:47:50|3396.5|3395.5|3397|3396|3397.5|3396|3396.5|3395.5|1371
1646912880000|2022-03-10 11:48:00|||||||||74
1646912900000|2022-03-10 11:48:20|3396.5|3395.5|3397|3396|3397|3396|3396|3395.5|2047
1646912910000|2022-03-10 11:48:30|3396.5|3396.5|3399|3398|3399|3398|3396.5|3396|1363
1646912920000|2022-03-10 11:48:40|3398.5|3397.5|3398|3396.5|3398.5|3397.5|3398|3396.5|154
1646912930000|2022-03-10 11:48:50|3397.5|3396|3395.5|3394|3397.5|3396.5|3395|3394|2160
1646912940000|2022-03-10 11:49:00|3395|3394.5|3394.5|3393|3395.5|3394.5|3394|3392.5|613
1646912950000|2022-03-10 11:49:10|3394||3394||3394||3394||40
1646912960000|2022-03-10 11:49:20||3393.5||3393||3393.5||3393|60
1646912970000|2022-03-10 11:49:30|3393.5|3392.5|3393|3391.5|3393.5|3393|3393|3391.5|1709
1646912990000|2022-03-10 11:49:50||3392.5||3392||3392.5||3391.5|179
1646913000000|2022-03-10 11:50:00|3393.5|3392.5|3393.5|3392.5|3393.5|3392.5|3393.5|3392.5|22
1646913010000|2022-03-10 11:50:10|3394|3393|3393.5|3392.5|3394|3393|3393.5|3392.5|360
1646913020000|2022-03-10 11:50:20||3393||3393||3393||3393|300
1646913030000|2022-03-10 11:50:30|3394|3393.5|3394.5|3393.5|3395|3394|3394|3393|1382
1646913050000|2022-03-10 11:50:50|3394|3393|3393|3391.5|3394|3393|3392.5|3391|2151
1646913060000|2022-03-10 11:51:00|3392.5||3392.5||3393||3392.5||0
1646913070000|2022-03-10 11:51:10|||||||||37
1646913080000|2022-03-10 11:51:20||3392||3391||3392||3391|59
1646913090000|2022-03-10 11:51:30|3392||3392||3392||3392||0
1646913100000|2022-03-10 11:51:40|3392.5|3391.5|3390.5|3389.5|3392.5|3392|3390.5|3389|419
1646913110000|2022-03-10 11:51:50|||||||||13
1646913120000|2022-03-10 11:52:00|3391|3390|3392.5|3391|3392.5|3391|3391|3390|1825
1646913130000|2022-03-10 11:52:10|||||||||125
1646913140000|2022-03-10 11:52:20|3392|3390.5|3392.5|3391.5|3392.5|3391.5|3391|3390.5|2444
1646913160000|2022-03-10 11:52:40|||||||||71
1646913170000|2022-03-10 11:52:50|3392|3391|3392.5|3392|3392.5|3392|3392|3391|309
1646913180000|2022-03-10 11:53:00|3393|3392.5|3393|3392|3393.5|3392.5|3393|3392|3325
1646913190000|2022-03-10 11:53:10|3393.5|3392.5|3393.5|3392.5|3393.5|3392.5|3393|3392|1852
1646913200000|2022-03-10 11:53:20|3393|3392|3393|3392|3393|3392|3393|3392|135
1646913220000|2022-03-10 11:53:40|3392.5|3391.5|3392|3390.5|3392.5|3392|3392|3390.5|1382
1646913230000|2022-03-10 11:53:50|3392.5|3391|3393|3391.5|3393|3391.5|3392.5|3390|474
1646913240000|2022-03-10 11:54:00|3392.5|3391|3392|3390.5|3393|3392|3391.5|3390.5|4076
1646913250000|2022-03-10 11:54:10|3391.5|3390|3390|3388.5|3391.5|3390.5|3390|3388.5|1608
1646913260000|2022-03-10 11:54:20|3389.5|3389|3390.5|3389.5|3390.5|3389.5|3389.5|3389|635
1646913270000|2022-03-10 11:54:30|3390||3390.5||3390.5||3390||316
1646913280000|2022-03-10 11:54:40|3390||3390.5||3390.5||3390||109
1646913290000|2022-03-10 11:54:50|||||||||1062
1646913300000|2022-03-10 11:55:00|3390|3388.5|3389|3388|3390|3388.5|3389|3388|474
1646913310000|2022-03-10 11:55:10|3389.5|3388.5|3389.5|3388.5|3390|3389|3389.5|3388|744
1646913330000|2022-03-10 11:55:30|3390|3389|3390|3389|3390|3389|3389.5|3389|93
1646913340000|2022-03-10 11:55:40|3390.5|3389.5|3391|3389.5|3391|3389.5|3390.5|3389.5|1021
1646913350000|2022-03-10 11:55:50|3390.5|3389|3390.5|3389.5|3390.5|3389.5|3390.5|3389|0
1646913360000|2022-03-10 11:56:00|||||||||60
1646913370000|2022-03-10 11:56:10|||||||||42
1646913380000|2022-03-10 11:56:20|3391|3390|3391.5|3390.5|3391.5|3390.5|3391|3390|1442
1646913390000|2022-03-10 11:56:30|3392|3391.5|3392|3390.5|3393|3391.5|3391.5|3390.5|3849
1646913400000|2022-03-10 11:56:40|||||||||248
1646913410000|2022-03-10 11:56:50|3392.5|3391|3392.5|3391.5|3392.5|3391.5|3392.5|3391|0
1646913420000|2022-03-10 11:57:00|3392|3391|3392.5|3391.5|3392.5|3391.5|3391.5|3391|509
1646913430000|2022-03-10 11:57:10|3393|3392|3393.5|3392.5|3393.5|3392.5|3393|3392|477
1646913440000|2022-03-10 11:57:20||3393||3393||3393||3393|164
1646913450000|2022-03-10 11:57:30|3394|3393.5|3394|3393.5|3394|3393.5|3394|3393.5|442
1646913460000|2022-03-10 11:57:40|3394.5|3394|3395|3394.5|3395|3394.5|3394|3393.5|981
1646913470000|2022-03-10 11:57:50|3394.5|3394|3395|3394|3395|3394|3394.5|3393.5|2973
1646913480000|2022-03-10 11:58:00|||||||||128
1646913490000|2022-03-10 11:58:10|3395.5|3394.5|3396|3395.5|3396|3395.5|3395.5|3394|554
1646913500000|2022-03-10 11:58:20|3396.5|3396|3397|3396.5|3397.5|3396.5|3396.5|3396|1202
1646913510000|2022-03-10 11:58:30|3396.5|3396|3396.5|3396|3396.5|3396|3396.5|3396|434
1646913520000|2022-03-10 11:58:40|3396|3395|3396|3395|3396|3395.5|3395.5|3394.5|895
1646913530000|2022-03-10 11:58:50|3396.5|3395.5|3396.5|3395.5|3396.5|3395.5|3396.5|3395.5|86
1646913540000|2022-03-10 11:59:00|||||||||140
1646913550000|2022-03-10 11:59:10|3396|3395|3397|3396.5|3397.5|3396.5|3396|3395|5951
1646913560000|2022-03-10 11:59:20|3397.5|3397|3397|3396.5|3397.5|3397|3397|3396.5|455
1646913570000|2022-03-10 11:59:30|3396.5|3396|3395.5|3394.5|3397|3396.5|3395|3394|2648
1646913580000|2022-03-10 11:59:40|3396|3395|3399|3397.5|3399|3398|3396|3395|1259
1646913590000|2022-03-10 11:59:50|3398.5|3397|3397.5|3396.5|3398.5|3397|3397.5|3396.5|488
1646913600000|2022-03-10 12:00:00|3398|3397|3399|3398|3399.5|3398|3398|3397|1103
1646913610000|2022-03-10 12:00:10|3399.5|3398.5|3399.5|3398.5|3400|3399|3399.5|3398|921
1646913630000|2022-03-10 12:00:30|3399|3398|3399|3398|3399|3398|3399|3398|785
1646913640000|2022-03-10 12:00:40|3399.5|3398.5|3399.5|3398.5|3399.5|3398.5|3399.5|3398.5|34
1646913650000|2022-03-10 12:00:50|3399|3398|3399|3398|3399|3398|3398.5|3398|865
1646913660000|2022-03-10 12:01:00|3398.5|3397.5|3398.5|3397.5|3398.5|3398|3398|3397.5|3228
1646913670000|2022-03-10 12:01:10|3399|3398|3400|3399|3400|3399|3399|3398|2275
1646913680000|2022-03-10 12:01:20|3399.5|3398.5|3400|3398.5|3400|3398.5|3399.5|3398.5|0
1646913690000|2022-03-10 12:01:30|3399.5|3398|3399|3398|3399.5|3398|3399|3398|372
1646913700000|2022-03-10 12:01:40|3399.5||3399||3399.5||3399||1014
1646913710000|2022-03-10 12:01:50|3398.5|3398.5|3399.5|3398.5|3399.5|3398.5|3398.5|3397.5|2351
1646913720000|2022-03-10 12:02:00|3399|3398|3399|3398|3399.5|3398|3398.5|3398|2619
1646913730000|2022-03-10 12:02:10|3398.5|3397.5|3397.5|3396.5|3398.5|3398|3397|3396|2447
1646913740000|2022-03-10 12:02:20|||||||||460
1646913750000|2022-03-10 12:02:30|3398|3397|3397.5|3396.5|3398.5|3397.5|3397.5|3396.5|2579
1646913760000|2022-03-10 12:02:40|3397|3396|3397|3395.5|3397.5|3396.5|3396.5|3395.5|1538
1646913770000|2022-03-10 12:02:50||3396||3396||3396||3396|0
1646913780000|2022-03-10 12:03:00|3396.5|3396.5|3396.5|3396|3397|3396.5|3396.5|3396|39
1646913790000|2022-03-10 12:03:10|3396|3395.5|3395.5|3394|3396|3395.5|3395.5|3394|1266
1646913800000|2022-03-10 12:03:20||3394.5||3394.5||3394.5||3394.5|0
1646913810000|2022-03-10 12:03:30|3396|3395|3397|3396|3397|3396|3396|3395|1172
1646913820000|2022-03-10 12:03:40|||||||||11
1646913830000|2022-03-10 12:03:50|3396.5|3395|3396|3395|3396.5|3395|3396|3395|2073
1646913840000|2022-03-10 12:04:00|3395.5|3394.5|3395|3394|3396|3394.5|3395|3394|436
1646913850000|2022-03-10 12:04:10|3395.5|3394.5|3396|3395.5|3396|3395.5|3395|3394.5|835
1646913860000|2022-03-10 12:04:20|3396.5|3396|3397|3396|3397|3396.5|3396.5|3395.5|2150
1646913870000|2022-03-10 12:04:30|3396.5|3395.5|3397|3396|3397|3396|3396|3395|983
1646913880000|2022-03-10 12:04:40|3397.5|3396.5|3397.5|3396.5|3397.5|3396.5|3397.5|3396.5|587
1646913890000|2022-03-10 12:04:50|||||||||664
1646913910000|2022-03-10 12:05:10|3397|3396|3397.5|3396.5|3397.5|3396.5|3396|3395|2906
1646913920000|2022-03-10 12:05:20|3397|3396|3397|3396|3397|3396|3397|3396|258
1646913930000|2022-03-10 12:05:30|||||||||36
1646913950000|2022-03-10 12:05:50|3397.5|3396.5|3397.5|3396.5|3397.5|3396.5|3397.5|3396.5|465
1646913960000|2022-03-10 12:06:00|||||||||111
1646913970000|2022-03-10 12:06:10|3397|3397|3397.5|3396|3397.5|3397|3397|3396|611
1646913980000|2022-03-10 12:06:20|3397|3395.5|3396.5|3395|3397.5|3396|3396|3395|3440
1646913990000|2022-03-10 12:06:30|3396|3395.5|3397|3396|3397|3396|3396|3395.5|757
1646914000000|2022-03-10 12:06:40|3396.5|3395.5|3397|3395.5|3397|3395.5|3396.5|3395.5|160
1646914020000|2022-03-10 12:07:00|3397.5|3396|3397.5|3396.5|3397.5|3397|3397.5|3396|512
1646914030000|2022-03-10 12:07:10|3398|3397|3399|3398.5|3399|3398.5|3398|3397|1008
1646914040000|2022-03-10 12:07:20|3398.5|3397.5|3399.5|3398.5|3399.5|3398.5|3398.5|3397.5|2215
1646914050000|2022-03-10 12:07:30|3399|3398|3399|3398|3399|3398|3399|3398|0
1646914060000|2022-03-10 12:07:40|3398.5|3397.5|3398|3397|3398.5|3397.5|3398|3397|213
1646914070000|2022-03-10 12:07:50|3398.5|3397.5|3398.5|3397|3398.5|3397.5|3398|3397|458
1646914080000|2022-03-10 12:08:00|3398|3396.5|3397|3396|3398|3396.5|3396.5|3395.5|2540
1646914090000|2022-03-10 12:08:10|3397.5|3395.5|3397.5|3397|3398|3397|3397.5|3395.5|526
1646914110000|2022-03-10 12:08:30|3397|3396.5|3397|3396.5|3397|3396.5|3397|3396|305
1646914120000|2022-03-10 12:08:40||3396||3396.5||3396.5||3396|602
1646914130000|2022-03-10 12:08:50||3396||3396.5||3396.5||3396|328
1646914140000|2022-03-10 12:09:00|3397.5|3396|3397.5|3396|3397.5|3396|3397.5|3396|100
1646914150000|2022-03-10 12:09:10|3397|3396.5|3397|3396|3397|3396.5|3397|3395.5|1489
1646914160000|2022-03-10 12:09:20|3397.5|3396.5|3397.5|3396|3397.5|3396.5|3397.5|3396|412
1646914170000|2022-03-10 12:09:30||3396.5||3396||3396.5||3396|1
1646914200000|2022-03-10 12:10:00|3397|3395.5|3396|3395|3397|3395.5|3395.5|3394.5|2683
1646914210000|2022-03-10 12:10:10|3397|3395.5|3396.5|3395.5|3397|3396|3396.5|3395.5|465
1646914220000|2022-03-10 12:10:20|||||||||14
1646914230000|2022-03-10 12:10:30|||||||||44
1646914240000|2022-03-10 12:10:40|3397|3396|3397|3396|3397|3396|3397|3396|386
1646914250000|2022-03-10 12:10:50|||||||||674
1646914270000|2022-03-10 12:11:10|||||||||14
1646914280000|2022-03-10 12:11:20|3396.5|3395.5|3397.5|3397|3397.5|3397|3396|3395.5|2045
1646914290000|2022-03-10 12:11:30|3398||3398||3398||3398||529
1646914300000|2022-03-10 12:11:40|||||||||251
1646914310000|2022-03-10 12:11:50|3398.5|3397.5|3399|3398|3399.5|3398|3398.5|3397.5|2267
1646914320000|2022-03-10 12:12:00|3398.5|3397.5|3399|3397.5|3399|3397.5|3398.5|3397.5|162
1646914330000|2022-03-10 12:12:10|3398.5|3398|3398|3397|3398.5|3398|3398|3397|0
1646914340000|2022-03-10 12:12:20|3397.5|3396.5|3398|3397|3398|3397|3397.5|3396|788
1646914350000|2022-03-10 12:12:30|||||||||1000
1646914360000|2022-03-10 12:12:40|3397.5|3396.5|3397.5|3396.5|3398|3396.5|3397.5|3396.5|131
1646914370000|2022-03-10 12:12:50||3397||3396.5||3397||3396.5|87
1646914380000|2022-03-10 12:13:00|3397|3396|3397|3396|3397|3396|3397|3395.5|365
1646914390000|2022-03-10 12:13:10|3397.5|3396.5|3397.5|3396.5|3397.5|3396.5|3397.5|3396.5|216
1646914400000|2022-03-10 12:13:20||3396||3396.5||3396.5||3396|0
1646914410000|2022-03-10 12:13:30|3398|3397|3399|3398|3399|3398|3398|3397|731
1646914420000|2022-03-10 12:13:40|3398.5|3398.5|3399.5|3398.5|3400|3399|3398.5|3398|1190
1646914430000|2022-03-10 12:13:50|||||||||545
1646914440000|2022-03-10 12:14:00|||||||||440
1646914450000|2022-03-10 12:14:10|3399||3399.5||3399.5||3399||0
1646914460000|2022-03-10 12:14:20|3398.5|3397.5|3398|3397|3398.5|3398|3397.5|3397|498
1646914470000|2022-03-10 12:14:30|3398.5|3397.5|3399|3398|3399|3398|3398.5|3397.5|502
1646914480000|2022-03-10 12:14:40|3398.5|3397.5|3398|3396.5|3398.5|3397.5|3398|3396.5|82
1646914500000|2022-03-10 12:15:00|3397.5|3396|3397.5|3396|3397.5|3396|3397.5|3396|111
1646914510000|2022-03-10 12:15:10|3397||3396.5||3397||3396.5||0
1646914520000|2022-03-10 12:15:20|3397|3395.5|3395.5|3394|3397|3395.5|3395.5|3394|1772
1646914530000|2022-03-10 12:15:30|3395|3393.5|3394|3393.5|3395|3393.5|3394|3393.5|1371
1646914540000|2022-03-10 12:15:40|3393.5|3393|3392.5|3391|3393.5|3393|3392.5|3390.5|1451
1646914550000|2022-03-10 12:15:50||3391.5||3391||3391.5||3391|8
1646914560000|2022-03-10 12:16:00|3393|3391.5|3392.5|3391|3393|3392.5|3392.5|3391|851
1646914570000|2022-03-10 12:16:10|3392|3390.5|3391|3389.5|3392.5|3391|3391|3389|0
1646914580000|2022-03-10 12:16:20|3391.5|3390|3392|3391|3392|3391|3391|3389.5|2430
1646914590000|2022-03-10 12:16:30|3392.5|3391.5|3392.5|3392|3393|3392.5|3392.5|3391|6073
1646914600000|2022-03-10 12:16:40|3392|3391.5|3392.5|3392|3392.5|3392|3391|3390|3442
1646914610000|2022-03-10 12:16:50|3393|3392.5|3393.5|3392.5|3393.5|3393|3393|3392|913
1646914630000|2022-03-10 12:17:10||3392||3392||3392.5||3392|0
1646914640000|2022-03-10 12:17:20|3393|3391.5|3392|3391|3393|3391.5|3392|3390.5|413
1646914650000|2022-03-10 12:17:30|3392.5|3391.5|3393.5|3392|3393.5|3392.5|3392.5|3391|591
1646914660000|2022-03-10 12:17:40|3393|3391.5|3392.5|3391.5|3393|3391.5|3392.5|3391.5|507
1646914670000|2022-03-10 12:17:50|3392|3391|3391|3390|3392|3391|3391|3390|409
1646914680000|2022-03-10 12:18:00|3390.5|3389.5|3390.5|3389|3390.5|3390|3390|3389|287
1646914690000|2022-03-10 12:18:10|3390|3390|3390.5|3390|3390.5|3390|3389.5|3390|2214
1646914700000|2022-03-10 12:18:20||3389.5||3389.5||3389.5||3389.5|44
1646914710000|2022-03-10 12:18:30|3391|3390|3391|3390|3391|3390.5|3391|3390|32
1646914720000|2022-03-10 12:18:40||3390.5||3390.5||3390.5||3390.5|0
1646914730000|2022-03-10 12:18:50|3390.5|3390|3391|3390|3391|3390|3390.5|3390|241
1646914740000|2022-03-10 12:19:00|3391.5|3390.5|3393|3391.5|3393|3391.5|3391.5|3390.5|1208
1646914750000|2022-03-10 12:19:10|||||||||1000
1646914760000|2022-03-10 12:19:20|3392.5||3392.5||3392.5||3392.5||0
1646914770000|2022-03-10 12:19:30|||||||||8
1646914780000|2022-03-10 12:19:40|3392|3391|3391|3389.5|3392.5|3391|3391|3389.5|724
1646914790000|2022-03-10 12:19:50|||||||||99
1646914800000|2022-03-10 12:20:00|3390.5||3390.5||3390.5||3390.5||60
1646914810000|2022-03-10 12:20:10|||||||||173
1646914840000|2022-03-10 12:20:40|||||||||400
1646914850000|2022-03-10 12:20:50|3390|3389|3388.5|3387.5|3390|3389|3388.5|3387.5|2836
1646914860000|2022-03-10 12:21:00|3388|3387|3388|3387|3388|3387|3388|3387|88
1646914870000|2022-03-10 12:21:10|3387.5|3386.5|3387.5|3386.5|3387.5|3387|3387.5|3386|240
1646914880000|2022-03-10 12:21:20|3388|3387|3388|3387|3388|3387|3388|3387|36
1646914890000|2022-03-10 12:21:30|3388.5|3387.5|3389|3388|3389|3388|3388.5|3387.5|989
1646914900000|2022-03-10 12:21:40|3389.5|3388.5|3390|3389|3390|3389|3389.5|3388.5|225
1646914910000|2022-03-10 12:21:50|3389.5|3388.5|3389|3388|3389.5|3388.5|3389|3388|602
1646914920000|2022-03-10 12:22:00|3389.5|3388.5|3390|3389|3390|3389|3389.5|3388.5|202
1646914930000|2022-03-10 12:22:10|||||||||250
1646914940000|2022-03-10 12:22:20|3389.5|3388.5|3389.5|3388.5|3389.5|3388.5|3389.5|3388.5|505
1646914950000|2022-03-10 12:22:30|3389|3388|3389|3388|3389|3388|3389|3388|252
1646914960000|2022-03-10 12:22:40|||||||||263
1646914970000|2022-03-10 12:22:50|3389.5|3388.5|3390|3389|3390|3389|3389.5|3388|581
1646914990000|2022-03-10 12:23:10|3390.5|3389.5|3390.5|3390|3390.5|3390|3390.5|3389.5|414
1646915000000|2022-03-10 12:23:20||3389.5||3390||3390||3389.5|148
1646915020000|2022-03-10 12:23:40|3390|3389.5|3390|3389|3390|3389.5|3390|3389|3
1646915030000|2022-03-10 12:23:50|3389.5|3388.5|3389|3388|3389.5|3388.5|3389|3388|231
1646915040000|2022-03-10 12:24:00|3388.5|3387.5|3387.5|3386.5|3388.5|3387.5|3387.5|3386|542
1646915060000|2022-03-10 12:24:20|3388|3386|3388.5|3387.5|3389|3387.5|3388|3386|900
1646915080000|2022-03-10 12:24:40|3389|3388|3390.5|3389.5|3391|3389.5|3389|3388|586
1646915090000|2022-03-10 12:24:50|3391|3390|3391.5|3390.5|3392|3391|3391|3390|315
1646915100000|2022-03-10 12:25:00|3392||3391.5||3392||3391.5||691
1646915110000|2022-03-10 12:25:10|3391||3391.5||3391.5||3391||25
1646915130000|2022-03-10 12:25:30|3391|3390|3392|3391|3392|3391|3391|3390|2690
1646915140000|2022-03-10 12:25:40|||||||||15
1646915160000|2022-03-10 12:26:00|||||||||1055
1646915170000|2022-03-10 12:26:10|3392.5|3391.5|3393.5|3392.5|3393.5|3392.5|3392.5|3391.5|1307
1646915180000|2022-03-10 12:26:20|3394|3393|3394.5|3393.5|3394.5|3393.5|3394|3393|142
1646915190000|2022-03-10 12:26:30|||||||||8
1646915220000|2022-03-10 12:27:00|||||||||15
1646915250000|2022-03-10 12:27:30|3394|3393|3394|3393|3394.5|3393|3394|3392.5|2279
1646915260000|2022-03-10 12:27:40||3393.5||3393.5||3393.5||3393.5|357
1646915270000|2022-03-10 12:27:50|3393.5|3393|3393.5|3392.5|3394|3393|3393.5|3392.5|1033
1646915300000|2022-03-10 12:28:20|3394|3393|3394|3393.5|3394|3393.5|3394|3392.5|256
1646915310000|2022-03-10 12:28:30|||||||||14
1646915320000|2022-03-10 12:28:40|3394.5||3394.5||3394.5||3394.5||187
1646915340000|2022-03-10 12:29:00|3394|3393|3393.5|3392|3394|3393|3393.5|3392|1255
1646915350000|2022-03-10 12:29:10|3393||3393||3393||3393||1
1646915360000|2022-03-10 12:29:20|3394|3392.5|3393.5|3393|3394|3393|3393.5|3392.5|239
1646915380000|2022-03-10 12:29:40|||||||||88
1646915390000|2022-03-10 12:29:50|||||||||66
1646915400000|2022-03-10 12:30:00|3393|3392.5|3393|3391.5|3393|3392.5|3391.5|3391|3060
1646915410000|2022-03-10 12:30:10|3393.5|3392|3393.5|3392.5|3393.5|3392.5|3393.5|3392|378
1646915420000|2022-03-10 12:30:20|3394|3393|3394|3393|3394|3393.5|3394|3393|284
1646915430000|2022-03-10 12:30:30|3393.5||3394||3394||3393.5||1977
1646915440000|2022-03-10 12:30:40|||||||||249
1646915500000|2022-03-10 12:31:40|||||||||57
1646915550000|2022-03-10 12:32:30|3393.5|3393.5|3394|3393|3394|3393.5|3393.5|3393|1731
1646915600000|2022-03-10 12:33:20|||||||||177
1646915610000|2022-03-10 12:33:30|||||||||8
1646915620000|2022-03-10 12:33:40|3394.5|3393.5|3395.5|3394.5|3395.5|3394.5|3394.5|3393.5|1214
1646915640000|2022-03-10 12:34:00|3396|3395|3396.5|3395.5|3397|3395.5|3396|3395|1160
1646915650000|2022-03-10 12:34:10|3396|3395|3395|3394|3396|3395|3394|3393.5|2707
1646915660000|2022-03-10 12:34:20|3394.5|3393.5|3394.5|3393|3394.5|3393.5|3394.5|3393|602
1646915670000|2022-03-10 12:34:30|3394||3394.5||3394.5||3393.5||1703
1646915680000|2022-03-10 12:34:40|3394||3394||3394||3394||0
1646915700000|2022-03-10 12:35:00|||||||||53
1646915710000|2022-03-10 12:35:10|3394.5|3393.5|3394.5|3394|3394.5|3394|3394.5|3393.5|38
1646915720000|2022-03-10 12:35:20|||||||||1750
1646915730000|2022-03-10 12:35:30|||||||||113
1646915740000|2022-03-10 12:35:40|||||||||353
1646915750000|2022-03-10 12:35:50||3393.5||3393.5||3393.5||3393.5|59
1646915790000|2022-03-10 12:36:30|3395|3394|3395|3394|3395|3394|3395|3394|287
1646915810000|2022-03-10 12:36:50|3394.5|3393.5|3395|3394|3395|3394|3394.5|3393.5|5381
1646915820000|2022-03-10 12:37:00|||||||||135
1646915850000|2022-03-10 12:37:30|3394.5|3393.5|3394.5|3393.5|3394.5|3393.5|3394.5|3393.5|1284
1646915860000|2022-03-10 12:37:40||3394||3394||3394||3394|1135
1646915870000|2022-03-10 12:37:50|3395|3394.5|3395|3394|3395|3394.5|3394|3393|2527
1646915880000|2022-03-10 12:38:00|3394.5|3393.5|3394.5|3393|3395|3394|3394|3393|2131
1646915890000|2022-03-10 12:38:10|3395|3393.5|3395.5|3394.5|3395.5|3395|3395|3393.5|2146
1646915930000|2022-03-10 12:38:50|3395|3394|3394.5|3394|3395.5|3394.5|3394.5|3393.5|2526
1646915940000|2022-03-10 12:39:00|3395|3393.5|3393|3392|3395|3393.5|3393|3392|3277
1646915950000|2022-03-10 12:39:10|3393.5|3392.5|3393.5|3392.5|3393.5|3392.5|3393.5|3392.5|689
1646915970000|2022-03-10 12:39:30|3393||3393.5||3393.5||3393||1953
1646915980000|2022-03-10 12:39:40|||||||||30
1646916000000|2022-03-10 12:40:00|||||||||800
1646916010000|2022-03-10 12:40:10|||||||||36
1646916020000|2022-03-10 12:40:20|||||||||18
1646916030000|2022-03-10 12:40:30|3393|3392|3393|3392|3393|3392.5|3393|3392|2175
1646916050000|2022-03-10 12:40:50|3392.5|3391.5|3393|3392|3393|3392|3391|3390.5|6822
1646916060000|2022-03-10 12:41:00|||||||||778
1646916080000|2022-03-10 12:41:20|||||||||772
1646916110000|2022-03-10 12:41:50|||||||||1627
1646916120000|2022-03-10 12:42:00|3392.5|3391.5|3392.5|3391.5|3393|3392|3392|3391.5|7153
1646916130000|2022-03-10 12:42:10|3392|3391|3391|3390|3392|3391.5|3391|3390|7924
1646916140000|2022-03-10 12:42:20|||||||||1580
1646916160000|2022-03-10 12:42:40|||||||||16
1646916170000|2022-03-10 12:42:50|||||||||28
1646916180000|2022-03-10 12:43:00|3391.5|3390.5|3392|3391|3392|3391|3391.5|3390|962
1646916190000|2022-03-10 12:43:10|3392.5|3391.5|3393.5|3392.5|3393.5|3392.5|3392.5|3391.5|2961
1646916220000|2022-03-10 12:43:40|||||||||14
1646916230000|2022-03-10 12:43:50|3394|3393|3394|3393|3394|3393|3394|3393|1331
1646916240000|2022-03-10 12:44:00|||||||||1
1646916260000|2022-03-10 12:44:20|3394.5|3393.5|3394.5|3393.5|3395.5|3395|3393.5|3393|5480
1646916280000|2022-03-10 12:44:40||3393||3393.5||3393.5||3393|771
1646916290000|2022-03-10 12:44:50|3394|3393|3392.5|3391.5|3394|3393|3392.5|3391.5|2148
1646916300000|2022-03-10 12:45:00|3393|3392|3393.5|3392.5|3393.5|3392.5|3393|3391.5|2704
1646916320000|2022-03-10 12:45:20|3393|3393|3387.5|3386.5|3393.5|3393|3387.5|3386.5|11336
1646916330000|2022-03-10 12:45:30|3386.5|3386|3386.5|3385.5|3387.5|3386.5|3384.5|3383.5|5138
1646916340000|2022-03-10 12:45:40|3387|3386|3390|3388.5|3391|3390|3387|3386|1614
1646916350000|2022-03-10 12:45:50|3389.5|3388|3384|3382.5|3390|3388.5|3382|3380.5|27346
1646916360000|2022-03-10 12:46:00|3384.5|3383|3391.5|3391|3392.5|3391|3384.5|3383|21780
1646916370000|2022-03-10 12:46:10|3391|3390.5|3388|3386.5|3392|3390.5|3386|3385|6125
1646916380000|2022-03-10 12:46:20|3388.5|3387|3390|3388.5|3390|3388.5|3387.5|3385.5|2957
1646916390000|2022-03-10 12:46:30|3390.5|3389|3395|3394|3395.5|3394|3390|3389|4231
1646916400000|2022-03-10 12:46:40|3395.5||3395.5||3396||3395.5||556
1646916410000|2022-03-10 12:46:50|3396|3394.5|3395|3394.5|3396.5|3395|3395|3394|2653
1646916420000|2022-03-10 12:47:00|3395.5|3395|3395.5|3394.5|3397|3395|3394.5|3392.5|2718
1646916430000|2022-03-10 12:47:10|3395|3394|3395|3393.5|3395.5|3394|3392|3390.5|4999
1646916440000|2022-03-10 12:47:20|3395.5|3394|3397|3396|3397|3396|3395.5|3394|648
1646916450000|2022-03-10 12:47:30||3396.5||3396.5||3396.5||3396|678
1646916460000|2022-03-10 12:47:40|3398|3397|3401|3399.5|3401|3399.5|3398|3396.5|3187
1646916470000|2022-03-10 12:47:50|3400.5|3399|3401|3400|3401|3400|3400|3398.5|1500
1646916480000|2022-03-10 12:48:00|3401.5|3399.5|3395.5|3393.5|3401.5|3399.5|3395|3393.5|2601
1646916490000|2022-03-10 12:48:10|3395|3393|3394|3392.5|3395.5|3394|3393|3391|1755
1646916500000|2022-03-10 12:48:20|3393|3392|3393|3391|3393|3392|3392|3390.5|1473
1646916510000|2022-03-10 12:48:30||3391.5||3391.5||3391.5||3391.5|0
1646916520000|2022-03-10 12:48:40|3392.5|3391|3392.5|3391.5|3393|3391.5|3390|3389.5|6828
1646916530000|2022-03-10 12:48:50|3392|3390.5|3392|3391|3392.5|3391.5|3392|3390.5|2752
1646916540000|2022-03-10 12:49:00|3392.5|3391.5|3392.5|3391.5|3392.5|3391.5|3392.5|3391|693
1646916550000|2022-03-10 12:49:10|3392|3391|3392|3390.5|3392|3391|3391|3390|1063
1646916560000|2022-03-10 12:49:20|3391.5|3390|3391|3390|3392|3390.5|3391|3389.5|565
1646916570000|2022-03-10 12:49:30|3390.5|3389.5|3390|3389|3390.5|3389.5|3390|3388.5|662
1646916580000|2022-03-10 12:49:40|3390.5|3389.5|3390.5|3389|3391|3389.5|3389.5|3388|1365
1646916590000|2022-03-10 12:49:50|3391|3389.5|3390.5|3389|3391.5|3390|3390|3388.5|886
1646916600000|2022-03-10 12:50:00|3391.5|3389.5|3392|3390.5|3392|3391|3391|3389.5|53
1646916610000|2022-03-10 12:50:10|3391.5|3390|3391.5|3390|3392|3390.5|3391|3390|2397
1646916620000|2022-03-10 12:50:20|3391|3390.5|3390.5|3389|3391.5|3390.5|3390.5|3389|1966
1646916630000|2022-03-10 12:50:30|3390|3389.5|3390|3389|3390|3389.5|3390|3388.5|841
1646916640000|2022-03-10 12:50:40|3389.5|3388|3389.5|3388|3389.5|3388|3389.5|3388|756
1646916650000|2022-03-10 12:50:50|3389|3388.5|3388|3387|3389|3388.5|3388|3386.5|750
1646916660000|2022-03-10 12:51:00|3389|3387.5|3389|3388|3389|3388.5|3388|3387|1452
1646916670000|2022-03-10 12:51:10|3388.5|3387.5|3388|3387|3388.5|3387.5|3388|3387|2175
1646916680000|2022-03-10 12:51:20|3387.5|3387.5|3389|3387.5|3389|3388|3387.5|3387.5|2588
1646916690000|2022-03-10 12:51:30|3388.5|3388|3392.5|3391|3392.5|3391|3388.5|3387.5|8574
1646916700000|2022-03-10 12:51:40|3393||3393||3393||3392.5||0
1646916710000|2022-03-10 12:51:50|3393.5|3391.5|3395|3394|3395|3394|3393.5|3391.5|3659
1646916720000|2022-03-10 12:52:00|3395.5|3393.5|3395|3393.5|3395.5|3394|3394|3393|5767
1646916730000|2022-03-10 12:52:10|3395.5|3394|3395|3394|3395.5|3394.5|3394.5|3393.5|2420
1646916740000|2022-03-10 12:52:20|3395.5|3394.5|3395.5|3394.5|3395.5|3394.5|3395.5|3394|2294
1646916750000|2022-03-10 12:52:30|3395|3394|3395.5|3394|3395.5|3394|3395|3394|2958
1646916760000|2022-03-10 12:52:40|3395|3393.5|3393.5|3392.5|3395|3393.5|3393|3391.5|2364
1646916780000|2022-03-10 12:53:00|3394|3393|3394|3393|3394|3393.5|3394|3392.5|1282
1646916790000|2022-03-10 12:53:10|||||||||380
1646916800000|2022-03-10 12:53:20|3393.5|3392.5|3393|3392|3393.5|3392.5|3392.5|3392|1523
1646916810000|2022-03-10 12:53:30|3392.5|3391.5|3391|3390|3392.5|3391.5|3391|3389.5|3976
1646916820000|2022-03-10 12:53:40|3391.5|3390.5|3392.5|3391|3392.5|3391|3391.5|3390|3828
1646916830000|2022-03-10 12:53:50|3392|3390.5|3389.5|3388|3392|3391|3389.5|3388|4919
1646916840000|2022-03-10 12:54:00|3389|3387.5|3390.5|3389|3390.5|3389.5|3389|3387.5|3077
1646916850000|2022-03-10 12:54:10|3390|3389.5|3390.5|3389.5|3390.5|3390|3390|3389|487
1646916870000|2022-03-10 12:54:30|||||||||19
1646916880000|2022-03-10 12:54:40|3391|3390|3390.5|3389.5|3391.5|3390|3390.5|3389.5|2270
1646916890000|2022-03-10 12:54:50|3390|3389|3390|3389|3390.5|3389.5|3390|3389|481
1646916900000|2022-03-10 12:55:00|3390.5|3389.5|3390.5|3389.5|3391|3390|3389|3388.5|3337
1646916910000|2022-03-10 12:55:10|3391|3390|3390.5|3390|3391|3390.5|3390.5|3389.5|888
1646916920000|2022-03-10 12:55:20|3391|3389.5|3391|3390|3391|3390|3391|3389.5|411
1646916930000|2022-03-10 12:55:30|3391.5|3389.5|3391|3390|3392|3390.5|3391|3389.5|2360
1646916940000|2022-03-10 12:55:40|3390.5|3389.5|3389.5|3388.5|3390.5|3390|3389.5|3388.5|895
1646916950000|2022-03-10 12:55:50|3389|3387.5|3388|3386.5|3389|3388|3388|3386.5|1183
1646916960000|2022-03-10 12:56:00|3387.5|3386|3386|3385|3387.5|3386|3386|3385|1856
1646916970000|2022-03-10 12:56:10||3384.5||3384.5||3384.5||3384.5|1224
1646916980000|2022-03-10 12:56:20||3385||3384.5||3385||3384.5|0
1646917000000|2022-03-10 12:56:40|3385.5|3384|3385|3383.5|3385.5|3384.5|3385|3383.5|1858
1646917010000|2022-03-10 12:56:50|3384.5|3384|3384.5|3383|3385|3384.5|3384|3383|586
1646917020000|2022-03-10 12:57:00|3384|3382.5|3385|3384|3385|3384|3383|3382|1685
1646917030000|2022-03-10 12:57:10|3385.5|3384.5|3386.5|3385|3386.5|3385|3385.5|3384.5|75
1646917040000|2022-03-10 12:57:20|3387|3385.5|3388|3387|3388.5|3387|3387|3385.5|1819
1646917050000|2022-03-10 12:57:30|3387.5||3387.5||3387.5||3387.5||292
1646917060000|2022-03-10 12:57:40|3387|3386|3389.5|3388|3389.5|3388.5|3387|3386|1422
1646917070000|2022-03-10 12:57:50|3389|3387|3388.5|3387.5|3389.5|3387.5|3388.5|3387|1345
1646917080000|2022-03-10 12:58:00|3389.5|3388.5|3388.5|3387|3389.5|3388.5|3388.5|3387|606
1646917090000|2022-03-10 12:58:10|3389|3387.5|3392|3390.5|3392|3390.5|3388.5|3387|678
1646917100000|2022-03-10 12:58:20|3392.5|3391|3391.5|3390|3392.5|3391|3391|3389.5|1579
1646917110000|2022-03-10 12:58:30|3392|3390.5|3391.5|3390.5|3392|3390.5|3391|3390|1819
1646917120000|2022-03-10 12:58:40|3392|3391|3392.5|3391|3392.5|3392|3392|3391|2700
1646917130000|2022-03-10 12:58:50|3392|3390.5|3392.5|3391|3392.5|3391|3391.5|3390.5|2070
1646917140000|2022-03-10 12:59:00|3392|3390|3392.5|3391|3392.5|3391|3391.5|3390|1193
1646917150000|2022-03-10 12:59:10|3392||3392.5||3392.5||3392||189
1646917160000|2022-03-10 12:59:20||3391.5||3392||3392||3391.5|718
1646917170000|2022-03-10 12:59:30|3392|3391.5|3392|3391|3392|3391.5|3392|3391|553
1646917180000|2022-03-10 12:59:40|3391.5|3390.5|3392|3390.5|3392.5|3391.5|3391.5|3390|870
1646917190000|2022-03-10 12:59:50|3391.5|3390|3391|3389.5|3392|3390|3391|3389.5|1706
1646917200000|2022-03-10 13:00:00|3390.5|3390|3391|3390|3391|3390|3390|3388.5|1494
1646917210000|2022-03-10 13:00:10|3391.5|3389.5|3391|3390|3391.5|3390.5|3391|3389|781
1646917220000|2022-03-10 13:00:20|3391.5|3389.5|3391.5|3390.5|3392|3391|3391.5|3389.5|256
1646917230000|2022-03-10 13:00:30|3391|3390|3392.5|3392|3392.5|3392|3390.5|3390|442
1646917240000|2022-03-10 13:00:40|3393|3391.5|3393|3391.5|3393|3392|3392.5|3391.5|647
1646917250000|2022-03-10 13:00:50||3392||3392.5||3392.5||3392|298
1646917260000|2022-03-10 13:01:00|3392|3392|3392.5|3391|3393|3392|3391.5|3390.5|777
1646917270000|2022-03-10 13:01:10|3392|3390.5|3391.5|3390.5|3392|3391|3391.5|3390.5|30
1646917280000|2022-03-10 13:01:20|3391|3390|3391|3389.5|3391.5|3390|3391|3389|2839
1646917290000|2022-03-10 13:01:30|3390.5|3389|3387.5|3386|3391|3389|3387.5|3386|1851
1646917300000|2022-03-10 13:01:40|3387|3386.5|3387.5|3386|3387.5|3386.5|3387|3385.5|4412
1646917310000|2022-03-10 13:01:50|3387|3386.5|3387|3385.5|3387|3386.5|3387|3385.5|690
1646917320000|2022-03-10 13:02:00||3386||3386||3386||3385.5|0
1646917330000|2022-03-10 13:02:10||3385.5||3385.5||3386||3385|0
1646917340000|2022-03-10 13:02:20|3386.5||3386.5||3386.5||3386.5||171
1646917350000|2022-03-10 13:02:30||3385||3385||3385.5||3385|202
1646917360000|2022-03-10 13:02:40|3386|3384.5|3386|3384.5|3386|3384.5|3386|3384.5|231
1646917370000|2022-03-10 13:02:50|3385.5|3384|3384.5|3383.5|3385.5|3384.5|3384.5|3383.5|235
1646917380000|2022-03-10 13:03:00|3385|3384|3386|3385|3386|3385|3384.5|3384|1778
1646917390000|2022-03-10 13:03:10|||||||||191
1646917400000|2022-03-10 13:03:20|||||||||163
1646917410000|2022-03-10 13:03:30|||||||||74
1646917430000|2022-03-10 13:03:50|||||||||44
1646917440000|2022-03-10 13:04:00|3385.5|3384.5|3385|3384.5|3385.5|3384.5|3385|3383.5|1204
1646917450000|2022-03-10 13:04:10|3385.5|3385|3385.5|3384.5|3385.5|3385|3385.5|3384.5|824
1646917460000|2022-03-10 13:04:20|3385||3385.5||3385.5||3385||486
1646917490000|2022-03-10 13:04:50||3385||3385||3385||3385|147
1646917500000|2022-03-10 13:05:00|3385|3384.5|3385.5|3384.5|3385.5|3384.5|3385|3384|1126
1646917510000|2022-03-10 13:05:10|3386|3385|3385|3384.5|3386|3385|3385|3384|1600
1646917520000|2022-03-10 13:05:20|3385.5|3384|3385|3384|3385.5|3384|3385|3384|0
1646917530000|2022-03-10 13:05:30|3385.5|3384.5|3385.5|3384.5|3385.5|3385|3385.5|3384.5|33
1646917540000|2022-03-10 13:05:40|3386|3385|3386|3384.5|3386|3385|3386|3384.5|6
1646917550000|2022-03-10 13:05:50|3386.5|3385|3387|3386|3387|3386|3385.5|3385|1425
1646917560000|2022-03-10 13:06:00|3387.5|3386.5|3389.5|3388.5|3390|3388.5|3387.5|3386.5|1174
1646917570000|2022-03-10 13:06:10||3389||3389||3389||3388.5|698
1646917580000|2022-03-10 13:06:20|3390|3389.5|3389.5|3388.5|3392|3391|3389.5|3388|1198
1646917590000|2022-03-10 13:06:30||3388||3388||3388||3388|87
1646917600000|2022-03-10 13:06:40|3389|3387.5|3389.5|3388.5|3389.5|3388.5|3388|3387|1563
1646917610000|2022-03-10 13:06:50|3389|3388|3389.5|3388|3389.5|3388.5|3388.5|3387|221
1646917630000|2022-03-10 13:07:10|3389|3387.5|3387.5|3386|3389|3387.5|3387.5|3386|890
1646917640000|2022-03-10 13:07:20|3387|3385.5|3386|3385|3387.5|3386|3386|3384.5|87
1646917650000|2022-03-10 13:07:30|3385.5|3384.5|3385.5|3384|3385.5|3384.5|3385.5|3384|300
1646917660000|2022-03-10 13:07:40|3385|3383.5|3385.5|3384|3385.5|3384.5|3384.5|3383|668
1646917670000|2022-03-10 13:07:50|3385|3384.5|3385|3384|3385|3384.5|3385|3384|26
1646917690000|2022-03-10 13:08:10|3384.5|3383.5|3385.5|3384.5|3385.5|3384.5|3384.5|3383.5|864
1646917700000|2022-03-10 13:08:20|3386|3385|3386.5|3385.5|3387|3386|3386|3385|2778
1646917710000|2022-03-10 13:08:30|3386|3385|3386.5|3385|3386.5|3386|3386|3385|518
1646917720000|2022-03-10 13:08:40||3385.5||3385.5||3385.5||3385.5|77
1646917740000|2022-03-10 13:09:00||3386||3386||3386||3386|12
1646917750000|2022-03-10 13:09:10|||||||||8
1646917760000|2022-03-10 13:09:20|3387|3386.5|3387.5|3386.5|3388|3387|3386.5|3386.5|1316
1646917770000|2022-03-10 13:09:30|3387|3386|3387|3386|3387|3386|3387|3386|441
1646917780000|2022-03-10 13:09:40|3386|3385.5|3385|3383.5|3387|3385.5|3384|3383.5|8825
1646917790000|2022-03-10 13:09:50|3384.5|3382.5|3383.5|3382.5|3385|3383.5|3383.5|3382.5|250
1646917800000|2022-03-10 13:10:00|3384|3383|3384|3382.5|3384|3383|3384|3382.5|209
1646917810000|2022-03-10 13:10:10|3384.5|3383|3384.5|3383.5|3384.5|3384|3384.5|3382.5|331
1646917820000|2022-03-10 13:10:20|||||||||32
1646917830000|2022-03-10 13:10:30|3384|3383|3383|3381.5|3384|3383|3382|3380.5|980
1646917840000|2022-03-10 13:10:40|3382.5|3381|3382.5|3381.5|3382.5|3381.5|3382.5|3381|0
1646917850000|2022-03-10 13:10:50|3382|3381|3382|3381|3382|3381|3381.5|3380.5|151
1646917860000|2022-03-10 13:11:00|3381.5|3380.5|3381|3380|3381.5|3380.5|3381|3380|340
1646917870000|2022-03-10 13:11:10|3381.5|3380.5|3381|3380|3382.5|3381.5|3381|3380|1953
1646917880000|2022-03-10 13:11:20|3380.5|3379|3379.5|3378|3381|3379|3379.5|3378|687
1646917890000|2022-03-10 13:11:30|3379|3377.5|3378.5|3378|3379|3378|3378.5|3377|729
1646917900000|2022-03-10 13:11:40|3378|3377|3378|3377|3378|3377|3378|3376|587
1646917910000|2022-03-10 13:11:50|3377.5|3376.5|3376.5|3375|3377.5|3376.5|3376.5|3375|1504
1646917920000|2022-03-10 13:12:00|3376|3374.5|3375.5|3374.5|3376|3375|3375.5|3374|30
1646917930000|2022-03-10 13:12:10|3376|3375|3376|3375|3376|3375|3376|3374.5|366
1646917940000|2022-03-10 13:12:20|3375.5|3374|3375.5|3374.5|3375.5|3375|3375.5|3374|982
1646917950000|2022-03-10 13:12:30|3376|3375|3377.5|3376|3377.5|3377|3376|3375|2264
1646917960000|2022-03-10 13:12:40|3378|3376.5|3378|3377|3378|3377|3378|3376.5|3
1646917980000|2022-03-10 13:13:00|3378.5|3377.5|3378|3376|3379.5|3378.5|3377.5|3376|2106
1646917990000|2022-03-10 13:13:10|3377.5|3376.5|3377|3375.5|3378|3376.5|3376.5|3375.5|262
1646918000000|2022-03-10 13:13:20|||||||||14
1646918010000|2022-03-10 13:13:30|3377.5|3376.5|3377.5|3376|3378.5|3378|3377.5|3376|1667
1646918020000|2022-03-10 13:13:40|3377|3375.5|3376.5|3375.5|3377|3375.5|3376|3375.5|455
1646918030000|2022-03-10 13:13:50|3377||3377||3377||3377||0
1646918040000|2022-03-10 13:14:00|3376.5|3375|3376|3375|3376.5|3375|3376|3375|1160
1646918050000|2022-03-10 13:14:10|3375.5|3374.5|3376|3375|3376|3375.5|3374.5|3373|2107
1646918060000|2022-03-10 13:14:20|||||||||2
1646918070000|2022-03-10 13:14:30|3376.5|3375.5|3376.5|3375.5|3377.5|3376.5|3376.5|3375.5|4867
1646918080000|2022-03-10 13:14:40|3376|3375|3375|3374|3376.5|3375|3375|3374|505
1646918090000|2022-03-10 13:14:50|3375.5||3375||3375.5||3375||0
1646918100000|2022-03-10 13:15:00|3374.5|3373.5|3374.5|3373|3375|3373.5|3374|3373|80
1646918110000|2022-03-10 13:15:10|3374||3374||3374||3373.5||424
1646918120000|2022-03-10 13:15:20|3373.5|3372.5|3373.5|3372.5|3373.5|3372.5|3373.5|3372.5|898
1646918130000|2022-03-10 13:15:30|3374|3373|3374.5|3373.5|3375|3374.5|3373.5|3373|2787
1646918150000|2022-03-10 13:15:50|3375|3374|3374.5|3373.5|3375|3374.5|3374.5|3373.5|1585
1646918160000|2022-03-10 13:16:00|3375|3374|3376|3375|3376|3375|3375|3374|1307
1646918170000|2022-03-10 13:16:10|3375.5|3374.5|3375|3374|3375.5|3374.5|3375|3374|684
1646918180000|2022-03-10 13:16:20|3374.5|3373.5|3374|3373|3374.5|3373.5|3374|3373|1091
1646918200000|2022-03-10 13:16:40|3373.5|3372|3373.5|3373|3374|3373.5|3373|3372|573
1646918210000|2022-03-10 13:16:50|3374|3373.5|3373.5|3372.5|3374|3373.5|3373|3372|749
1646918230000|2022-03-10 13:17:10|3374|3373|3374|3372.5|3374|3373|3374|3372.5|59
1646918240000|2022-03-10 13:17:20|3373.5|3373|3374|3373|3374|3373|3373.5|3373|414
1646918250000|2022-03-10 13:17:30|3374.5|3373.5|3374.5|3373.5|3375|3374.5|3374|3373|1220
1646918270000|2022-03-10 13:17:50||3374||3373.5||3374||3373.5|664
1646918280000|2022-03-10 13:18:00|3374|3373|3372|3371|3374|3373|3372|3370.5|3737
1646918290000|2022-03-10 13:18:10||3371.5||3371||3371.5||3371|420
1646918300000|2022-03-10 13:18:20|||||||||32
1646918310000|2022-03-10 13:18:30|3371.5|3371.5|3372.5|3372|3373|3372|3371.5|3371.5|2738
1646918320000|2022-03-10 13:18:40|3373|3372.5|3373|3372|3373|3372.5|3372.5|3372|583
1646918330000|2022-03-10 13:18:50|3372.5|3371.5|3372.5|3371.5|3372.5|3371.5|3372.5|3371.5|118
1646918340000|2022-03-10 13:19:00|3371.5|3371|3372|3371|3372.5|3371.5|3371.5|3371|612
1646918350000|2022-03-10 13:19:10|3371|3370.5|3369|3368|3371.5|3370.5|3369|3367.5|3645
1646918360000|2022-03-10 13:19:20|3368.5|3367.5|3367.5|3366.5|3368.5|3368|3367|3366.5|1886
1646918370000|2022-03-10 13:19:30|3368|3367.5|3367.5|3366.5|3368|3367.5|3367.5|3366.5|1170
1646918380000|2022-03-10 13:19:40|3367|3366|3366.5|3365|3367|3366.5|3366.5|3365|293
1646918390000|2022-03-10 13:19:50|3366|3365.5|3366.5|3365.5|3366.5|3366|3365.5|3365|1418
1646918400000|2022-03-10 13:20:00|3367|3366.5|3367.5|3366.5|3368|3366.5|3366.5|3366|1416
1646918410000|2022-03-10 13:20:10|3368|3367|3369.5|3368|3369.5|3368|3368|3367|580
1646918420000|2022-03-10 13:20:20|3369||3370||3370||3369||2
1646918430000|2022-03-10 13:20:30|3371|3368.5|3371.5|3370|3372|3370|3370|3368|969
1646918440000|2022-03-10 13:20:40|3371|3369.5|3369.5|3368|3371|3369.5|3369.5|3368|351
1646918450000|2022-03-10 13:20:50|3369|3369|3369|3368|3369.5|3369|3369|3368|765
1646918460000|2022-03-10 13:21:00|3369.5|3368.5|3372|3370|3372.5|3371|3369.5|3368|2860
1646918470000|2022-03-10 13:21:10|3371.5|3369.5|3371.5|3370|3372|3370|3371|3369.5|301
1646918480000|2022-03-10 13:21:20|3371|3369.5|3369.5|3368.5|3371|3369.5|3369.5|3368.5|1320
1646918500000|2022-03-10 13:21:40|3370|3369.5|3369.5|3368.5|3370.5|3370|3369.5|3368.5|906
1646918510000|2022-03-10 13:21:50|3370||3369.5||3370||3369.5||323
1646918520000|2022-03-10 13:22:00|3370||3370||3370||3370||41
1646918530000|2022-03-10 13:22:10|3369.5|3369|3370|3368.5|3370|3369|3369.5|3368.5|393
1646918550000|2022-03-10 13:22:30||3369||3369||3369||3369|0
1646918560000|2022-03-10 13:22:40|3370.5|3369.5|3370.5|3370|3371|3370|3370|3369.5|2112
1646918570000|2022-03-10 13:22:50|3371|3370.5|3370.5|3370|3371|3370.5|3370.5|3370|702
1646918580000|2022-03-10 13:23:00|3371.5|3370.5|3373|3371.5|3373|3371.5|3370.5|3370|2076
1646918590000|2022-03-10 13:23:10|3372.5||3373||3373||3372.5||0
1646918600000|2022-03-10 13:23:20|3374|3372|3375|3374|3375.5|3374|3374|3372|2080
1646918610000|2022-03-10 13:23:30|3375.5|3374.5|3378|3376.5|3378|3376.5|3375.5|3374.5|779
1646918620000|2022-03-10 13:23:40|3378.5|3377|3378.5|3377.5|3379.5|3377.5|3378.5|3377|507
1646918630000|2022-03-10 13:23:50|3379||3378.5||3379||3378.5||266
1646918640000|2022-03-10 13:24:00|3378|3377|3376.5|3375.5|3378|3377|3376.5|3375|3559
1646918650000|2022-03-10 13:24:10|3377|3376|3377|3376|3377|3376|3377|3376|412
1646918680000|2022-03-10 13:24:40|||||||||1
1646918690000|2022-03-10 13:24:50|3377.5||3377||3377.5||3377||838
1646918700000|2022-03-10 13:25:00|3377.5|3377|3379.5|3378.5|3380|3378.5|3377.5|3377|1974
1646918710000|2022-03-10 13:25:10|3380|3379|3380.5|3379.5|3380.5|3379.5|3380|3379|70
1646918720000|2022-03-10 13:25:20||3379||3379.5||3379.5||3379|735
1646918730000|2022-03-10 13:25:30|3380|3379|3379.5|3378.5|3380|3379|3379.5|3378|1503
1646918750000|2022-03-10 13:25:50|3379|3378|3379|3377.5|3379|3378|3379|3377.5|777
1646918760000|2022-03-10 13:26:00|3378.5|3377|3378|3377|3378.5|3377|3378|3377|0
1646918770000|2022-03-10 13:26:10|3377.5|3376.5|3377.5|3376.5|3378|3377|3377.5|3376|830
1646918780000|2022-03-10 13:26:20|3377|3376|3375.5|3374|3377|3376|3375.5|3374|444
1646918790000|2022-03-10 13:26:30|3375||3375||3375||3375||0
1646918800000|2022-03-10 13:26:40||3373.5||3373.5||3373.5||3373.5|44
1646918810000|2022-03-10 13:26:50|3374.5|3374|3374.5|3373|3375|3374|3374.5|3373|3611
1646918820000|2022-03-10 13:27:00|3374|3372.5|3373.5|3372|3374|3372.5|3373.5|3372|157
1646918830000|2022-03-10 13:27:10|3372.5|3372.5|3373.5|3372|3373.5|3372.5|3372.5|3372|2937
1646918840000|2022-03-10 13:27:20|3374|3372.5|3375.5|3374.5|3376|3374.5|3374|3372.5|4171
1646918870000|2022-03-10 13:27:50||3375||3374.5||3375||3374.5|1016
1646918880000|2022-03-10 13:28:00|3376|3375|3377|3376|3377|3376|3375.5|3374.5|1453
1646918890000|2022-03-10 13:28:10|3377.5|3375.5|3376.5|3375|3377.5|3376|3376|3374.5|2199
1646918900000|2022-03-10 13:28:20||3375.5||3375.5||3375.5||3375.5|0
1646918910000|2022-03-10 13:28:30|||||||||423
1646918920000|2022-03-10 13:28:40|3376|3375|3376|3375|3376.5|3375|3376|3374.5|739
1646918930000|2022-03-10 13:28:50|||||||||11
1646918940000|2022-03-10 13:29:00|3376.5|3375.5|3379|3378|3380|3379|3376.5|3375.5|9917
1646918950000|2022-03-10 13:29:10||3378.5||3378.5||3378.5||3378.5|138
1646918960000|2022-03-10 13:29:20||3378||3378||3378||3378|977
1646918970000|2022-03-10 13:29:30|||||||||579340
1646918990000|2022-03-10 13:29:50|3379.5|3378.5|3381|3379.5|3382.5|3379.5|3379.5|3378.5|1137
1646919000000|2022-03-10 13:30:00|3380.5|3379|3380.5|3380|3381|3380|3380.5|3379|905
1646919010000|2022-03-10 13:30:10|3381|3380.5|3385|3384.5|3391.5|3387|3380.5|3380.5|11283
1646919020000|2022-03-10 13:30:20|3386|3385.5|3384.5|3383|3387.5|3386|3384.5|3382.5|2168
1646919030000|2022-03-10 13:30:30|3385|3383.5|3385|3384|3385.5|3384.5|3384.5|3383|1136
1646919040000|2022-03-10 13:30:40|3385.5|3384.5|3387|3386|3387|3386|3385.5|3384.5|1833
1646919050000|2022-03-10 13:30:50|3386.5|3385.5|3390|3389|3390.5|3389|3386.5|3385|4206
1646919060000|2022-03-10 13:31:00|3389.5|3388|3388.5|3387|3390|3388|3387.5|3386|664
1646919070000|2022-03-10 13:31:10|3388|3387.5|3388.5|3387|3388.5|3387.5|3388|3387|18
1646919080000|2022-03-10 13:31:20|3388|3386.5|3388|3387|3388.5|3387|3387.5|3386|2216
1646919090000|2022-03-10 13:31:30|3388.5|3387.5|3388.5|3387|3388.5|3387.5|3388|3387|313
1646919100000|2022-03-10 13:31:40|3388||3388||3388.5||3388||440
1646919110000|2022-03-10 13:31:50|3387.5|3386.5|3388.5|3387.5|3388.5|3387.5|3387.5|3386.5|785
1646919120000|2022-03-10 13:32:00|3389|3388|3389|3388.5|3389|3388.5|3389|3388|1188
1646919130000|2022-03-10 13:32:10|3388.5|3388|3387.5|3386.5|3388.5|3388.5|3387.5|3386.5|1390
1646919150000|2022-03-10 13:32:30|3387|3386|3387.5|3386|3387.5|3386.5|3387|3385.5|460
1646919160000|2022-03-10 13:32:40||3386.5||3386.5||3386.5||3386|11
1646919170000|2022-03-10 13:32:50|3388|3387.5|3390.5|3389|3391|3390|3387.5|3386.5|3531
1646919180000|2022-03-10 13:33:00|3390|3388|3388.5|3387|3390|3388|3388.5|3387|528
1646919190000|2022-03-10 13:33:10|3388|3386.5|3387.5|3386.5|3388|3387|3387|3385.5|1474
1646919210000|2022-03-10 13:33:30|3388|3387|3391|3389.5|3391|3389.5|3388|3387|1536
1646919220000|2022-03-10 13:33:40|3391.5|3390|3390|3388.5|3391.5|3390|3389.5|3388.5|772
1646919230000|2022-03-10 13:33:50|3390.5|3389|3390.5|3389|3391|3390.5|3389.5|3389|1760
1646919240000|2022-03-10 13:34:00|3390|3388.5|3390|3388.5|3390.5|3388.5|3388.5|3387|1868
1646919250000|2022-03-10 13:34:10|3389.5|3389.5|3390.5|3389|3390.5|3389.5|3389.5|3389|880
1646919260000|2022-03-10 13:34:20|3390|3389.5|3391|3390|3391.5|3390.5|3390|3389|3257
1646919270000|2022-03-10 13:34:30|3392|3390.5|3394|3392.5|3394.5|3393|3391.5|3390|6968
1646919280000|2022-03-10 13:34:40|3394.5|3393|3394|3393|3394.5|3393|3393.5|3392.5|202
1646919290000|2022-03-10 13:34:50|3393.5|3392.5|3394|3392.5|3394|3392.5|3393.5|3392.5|156
1646919300000|2022-03-10 13:35:00|3394.5|3393|3394.5|3393.5|3394.5|3393.5|3394.5|3393|578
1646919310000|2022-03-10 13:35:10|3394|3393|3394|3393|3394.5|3394|3393|3392|7290
1646919320000|2022-03-10 13:35:20|3394.5|3393.5|3397.5|3396|3397.5|3396|3394.5|3393.5|1827
1646919330000|2022-03-10 13:35:30|3396.5|3396.5|3398|3396.5|3399|3397.5|3396.5|3396.5|913
1646919340000|2022-03-10 13:35:40|3397|3397|3398|3396.5|3399|3398|3397|3396.5|246
1646919350000|2022-03-10 13:35:50|3397.5|3396|3394.5|3393|3397.5|3396|3392|3391|1971
1646919360000|2022-03-10 13:36:00|3395|3393.5|3397|3395.5|3397|3396|3395|3393.5|1485
1646919370000|2022-03-10 13:36:10|3396.5|3395|3397|3395|3398|3396|3396|3395|834
1646919380000|2022-03-10 13:36:20|3396.5||3396.5||3396.5||3396.5||0
1646919390000|2022-03-10 13:36:30|3396||3396.5||3396.5||3396||1163
1646919400000|2022-03-10 13:36:40|3396|3394.5|3395|3394|3396|3395|3395|3394|2281
1646919410000|2022-03-10 13:36:50||3393.5||3394||3394||3393.5|0
1646919420000|2022-03-10 13:37:00|3395.5|3394.5|3395|3393.5|3396|3395|3395|3393|1805
1646919430000|2022-03-10 13:37:10|3394.5|3393|3393|3391|3395.5|3394.5|3393|3391|673
1646919440000|2022-03-10 13:37:20||3391.5||3392||3392||3391.5|0
1646919450000|2022-03-10 13:37:30|3392.5|3391.5|3392|3391|3392.5|3391.5|3392|3391|70
1646919460000|2022-03-10 13:37:40|3391|3390|3389.5|3388|3391|3390.5|3389.5|3387.5|350
1646919470000|2022-03-10 13:37:50|3389|3387.5|3389|3387.5|3389.5|3388|3388.5|3387|145
1646919480000|2022-03-10 13:38:00|3389.5|3388|3389.5|3388|3389.5|3388|3389.5|3387.5|0
1646919490000|2022-03-10 13:38:10|3389|3387.5|3388|3387|3389.5|3388|3388|3386.5|70
1646919500000|2022-03-10 13:38:20|||||||||457
1646919510000|2022-03-10 13:38:30|3389.5|3387.5|3390.5|3389|3390.5|3389|3388.5|3387.5|839
1646919520000|2022-03-10 13:38:40|3390|3388.5|3389.5|3388|3390|3388.5|3389.5|3388|583
1646919530000|2022-03-10 13:38:50|3389|3388.5|3389|3388|3389.5|3389|3389|3388|273
1646919540000|2022-03-10 13:39:00||3387.5||3388||3388||3387|912
1646919550000|2022-03-10 13:39:10|3389.5|3387.5|3389|3388|3389.5|3388|3389|3387.5|101
1646919560000|2022-03-10 13:39:20|3389.5||3389||3389.5||3388.5||51
1646919570000|2022-03-10 13:39:30||3387.5||3387.5||3388||3387.5|780
1646919580000|2022-03-10 13:39:40|3388.5|3387|3388|3386.5|3388.5|3387|3388|3386.5|331
1646919590000|2022-03-10 13:39:50|3387|3386|3388|3387|3388|3387|3387|3386|1094
1646919600000|2022-03-10 13:40:00|3389|3387.5|3389|3388|3389|3388|3388.5|3387.5|1279
1646919610000|2022-03-10 13:40:10|3388.5|3387.5|3388.5|3387|3388.5|3387.5|3388.5|3387|178
1646919620000|2022-03-10 13:40:20||3387.5||3387.5||3387.5||3387|2
1646919630000|2022-03-10 13:40:30|3388|3387|3388.5|3387|3388.5|3387.5|3388|3387|54
1646919640000|2022-03-10 13:40:40|3389.5|3387.5|3389.5|3388.5|3390|3388.5|3389.5|3387|409
1646919650000|2022-03-10 13:40:50|||||||||37
1646919660000|2022-03-10 13:41:00|3390|3389|3391|3390|3391|3390|3390|3388.5|1460
1646919670000|2022-03-10 13:41:10|3391.5|3390.5|3392|3391.5|3393|3391.5|3391.5|3390.5|342
1646919680000|2022-03-10 13:41:20|3392.5|3391|3393|3392.5|3393|3392.5|3392|3391|5276
1646919690000|2022-03-10 13:41:30|3394|3393|3394|3392|3395.5|3393.5|3394|3392|566
1646919700000|2022-03-10 13:41:40|3393.5|3392.5|3393|3392|3393.5|3392.5|3393|3392|0
1646919710000|2022-03-10 13:41:50|||||||||199
1646919720000|2022-03-10 13:42:00|3394|3392.5|3394|3393|3394.5|3393|3394|3392.5|337
1646919730000|2022-03-10 13:42:10|3394.5|3393.5|3395|3393.5|3395|3393.5|3394.5|3393.5|268
1646919740000|2022-03-10 13:42:20|3394.5|3393|3394|3393|3394.5|3393|3394|3393|617
1646919760000|2022-03-10 13:42:40|3393.5|3392.5|3393.5|3392|3393.5|3392.5|3393.5|3391.5|796
1646919770000|2022-03-10 13:42:50|3393|3391.5|3392.5|3391|3393|3392|3392|3391|1587
1646919780000|2022-03-10 13:43:00|3392|3391.5|3392|3391|3392|3391.5|3391.5|3391|1035
1646919790000|2022-03-10 13:43:10|3391.5|3390.5|3391|3390|3391.5|3390.5|3391|3390|439
1646919800000|2022-03-10 13:43:20|3390|3389.5|3391|3390|3391|3390|3390|3388.5|2571
1646919820000|2022-03-10 13:43:40|3391.5|3390.5|3392|3391|3392|3391|3391|3390.5|980
1646919830000|2022-03-10 13:43:50|3392.5|3391.5|3394|3392.5|3394|3393.5|3392.5|3391|1566
1646919840000|2022-03-10 13:44:00|3393.5|3393.5|3393.5|3392.5|3393.5|3393.5|3393.5|3392.5|999
1646919850000|2022-03-10 13:44:10|||||||||219
1646919860000|2022-03-10 13:44:20|3394|3393|3394|3392.5|3394|3393|3394|3392.5|557
1646919880000|2022-03-10 13:44:40||3393||3392.5||3393||3392.5|0
1646919890000|2022-03-10 13:44:50|3394.5|3393|3395|3394|3395|3394|3394|3393|528
1646919900000|2022-03-10 13:45:00|3394.5|3393.5|3393|3391.5|3394.5|3393.5|3393|3391.5|1460
1646919910000|2022-03-10 13:45:10|3393.5|3392|3393|3392|3394|3392.5|3393|3392|490
1646919920000|2022-03-10 13:45:20|3392.5|3391.5|3391.5|3390|3392.5|3391.5|3390.5|3389|2223
1646919930000|2022-03-10 13:45:30|3391|3390.5|3390.5|3389.5|3391|3390.5|3390.5|3389.5|178
1646919940000|2022-03-10 13:45:40|3391|3390|3391|3390|3391.5|3390.5|3390.5|3390|917
1646919950000|2022-03-10 13:45:50|3391.5|3390.5|3393|3391.5|3393.5|3391.5|3391|3390.5|357
1646919960000|2022-03-10 13:46:00|3393.5||3392.5||3393.5||3392.5||267
1646919970000|2022-03-10 13:46:10|3393|3392|3395.5|3394.5|3396|3394.5|3392.5|3391.5|3159
1646919980000|2022-03-10 13:46:20|3396|3395.5|3396|3395.5|3396|3395.5|3396|3395.5|2999
1646919990000|2022-03-10 13:46:30|3395.5|3394.5|3394.5|3393.5|3395.5|3394.5|3394|3393|1792
1646920000000|2022-03-10 13:46:40|3394|3393|3394|3393|3394|3393|3394|3392.5|351
1646920010000|2022-03-10 13:46:50|3393.5|3392.5|3393.5|3392.5|3393.5|3392.5|3393.5|3392|102
1646920020000|2022-03-10 13:47:00|3393|3391.5|3392|3390.5|3393.5|3391.5|3391.5|3390.5|2617
1646920030000|2022-03-10 13:47:10|3391.5|3391|3393|3392|3393|3392|3391.5|3391|1571
1646920040000|2022-03-10 13:47:20|3393.5||3393.5||3393.5||3393.5||151
1646920050000|2022-03-10 13:47:30||3392.5||3392||3392.5||3392|93
1646920060000|2022-03-10 13:47:40|3394|3392.5|3394|3393|3394|3393|3394|3392.5|2230
1646920070000|2022-03-10 13:47:50|3393.5|3392.5|3393.5|3392.5|3394|3393|3393|3392.5|2783
1646920080000|2022-03-10 13:48:00||3392||3392||3392||3392|723
1646920090000|2022-03-10 13:48:10|||||||||138
1646920100000|2022-03-10 13:48:20|3393|3391.5|3391.5|3390.5|3393|3391.5|3391.5|3390.5|474
1646920110000|2022-03-10 13:48:30|3391|3390|3390|3388.5|3391.5|3390|3389.5|3388.5|2145
1646920120000|2022-03-10 13:48:40|3389.5|3389|3389.5|3388.5|3389.5|3389|3389.5|3388.5|33
1646920130000|2022-03-10 13:48:50|3389|3388|3388|3386.5|3389.5|3388.5|3388|3386.5|389
1646920140000|2022-03-10 13:49:00|3387.5|3386|3387.5|3386.5|3387.5|3386.5|3387|3385.5|1110
1646920150000|2022-03-10 13:49:10|3387||3387.5||3387.5||3387||152
1646920160000|2022-03-10 13:49:20|3387|3385.5|3385.5|3384.5|3387|3385.5|3385.5|3384|675
1646920170000|2022-03-10 13:49:30|3386|3385|3386.5|3385.5|3387|3386|3385.5|3385|962
1646920180000|2022-03-10 13:49:40|3386|3385|3386.5|3385.5|3386.5|3385.5|3386|3385|858
1646920190000|2022-03-10 13:49:50|3386|3385|3388|3386.5|3388|3386.5|3386|3384.5|1820
1646920200000|2022-03-10 13:50:00|3387.5||3388||3388||3387.5||1066860
1646920210000|2022-03-10 13:50:10|3387.5||3388||3388||3387.5||0
1646920220000|2022-03-10 13:50:20|3387.5|3387|3387.5|3386.5|3388|3387|3387|3386.5|0
1646920230000|2022-03-10 13:50:30|3387|3386|3387|3386|3387|3386|3387|3386|101
1646920250000|2022-03-10 13:50:50|3388|3386.5|3388|3387|3388|3387|3388|3386.5|46
1646920260000|2022-03-10 13:51:00|||||||||40
1646920280000|2022-03-10 13:51:20|3387.5|3386.5|3387.5|3386.5|3387.5|3386.5|3387.5|3386|774
1646920290000|2022-03-10 13:51:30|3387|3386|3387|3386|3387|3386|3387|3386|262
1646920300000|2022-03-10 13:51:40|3386.5|3385.5|3385|3383.5|3386.5|3385.5|3384|3383.5|9094
1646920310000|2022-03-10 13:51:50|3385.5|3384|3387|3385.5|3387|3385.5|3385.5|3384|1874
1646920320000|2022-03-10 13:52:00|3386.5|3385|3384|3383|3386.5|3385|3383.5|3382.5|375
1646920330000|2022-03-10 13:52:10|3383.5|3382.5|3384|3382.5|3384|3382.5|3382|3381.5|3397
1646920340000|2022-03-10 13:52:20|3384.5|3383|3385|3383.5|3385|3384|3384|3383|996
1646920350000|2022-03-10 13:52:30|||||||||270
1646920360000|2022-03-10 13:52:40||3384||3383.5||3384||3383.5|0
1646920370000|2022-03-10 13:52:50|3384.5|3383|3385|3384|3385|3384|3384|3382.5|5868
1646920380000|2022-03-10 13:53:00|3384.5|3384.5|3385.5|3384.5|3386|3384.5|3384.5|3383.5|3990
1646920390000|2022-03-10 13:53:10|3386|3385|3385.5|3385|3386|3385|3385.5|3385|414
1646920400000|2022-03-10 13:53:20|3386|3384.5|3385.5|3384.5|3386|3384.5|3385|3383.5|1274
1646920410000|2022-03-10 13:53:30|3386|3385|3387.5|3386|3387.5|3386.5|3385.5|3384|5877
1646920430000|2022-03-10 13:53:50|3388.5|3386.5|3390|3388.5|3390|3388.5|3388|3386.5|24
1646920440000|2022-03-10 13:54:00|3389.5|3388|3388|3387|3389.5|3388|3388|3387|144
1646920450000|2022-03-10 13:54:10|3387.5|3386.5|3386|3384.5|3387.5|3386.5|3385.5|3384.5|3588
1646920460000|2022-03-10 13:54:20||3385||3385||3385||3385|13
1646920470000|2022-03-10 13:54:30|3385.5|3385.5|3386|3385.5|3386|3385.5|3385.5|3384.5|72
1646920480000|2022-03-10 13:54:40||3385||3384.5||3385||3384.5|133
1646920490000|2022-03-10 13:54:50|3385.5||3385||3385.5||3385||0
1646920500000|2022-03-10 13:55:00|3386|3384|3383|3382|3386|3384|3383|3382|1345
1646920510000|2022-03-10 13:55:10|3383.5|3382.5|3385|3384|3385|3384|3383.5|3382.5|2238
1646920530000|2022-03-10 13:55:30|3384.5|3383.5|3383.5|3382.5|3385|3383.5|3383|3382|1971
1646920540000|2022-03-10 13:55:40|3383||3383.5||3383.5||3383||0
1646920550000|2022-03-10 13:55:50|3383|3381.5|3383|3382|3383|3382|3381.5|3380.5|1758
1646920560000|2022-03-10 13:56:00|3383.5|3382.5|3384|3383|3384.5|3383|3383.5|3382.5|21140
1646920570000|2022-03-10 13:56:10|3384.5|3383.5|3384.5|3384|3384.5|3384|3384|3383.5|1734
1646920580000|2022-03-10 13:56:20|3384|3383|3382.5|3381|3384.5|3383|3382.5|3381|1295
1646920590000|2022-03-10 13:56:30|3382|3380.5|3382|3380.5|3382|3381|3382|3380.5|0
1646920600000|2022-03-10 13:56:40||3381||3381||3381||3381|0
1646920620000|2022-03-10 13:57:00|3381.5|3380.5|3384|3383.5|3384|3383.5|3381|3380.5|5389
1646920630000|2022-03-10 13:57:10||3383||3383||3383.5||3382.5|672
1646920640000|2022-03-10 13:57:20|3384.5|3383.5|3385|3384|3385|3384.5|3384.5|3383.5|217
1646920660000|2022-03-10 13:57:40|3385.5|3384.5|3387|3386|3387|3386|3385|3384.5|753
1646920690000|2022-03-10 13:58:10|3386.5|3386.5|3388|3386.5|3388|3387|3386.5|3386.5|3433
1646920700000|2022-03-10 13:58:20|3387.5|3387|3388|3387|3388|3387|3387.5|3387|27
1646920710000|2022-03-10 13:58:30|3387.5|3386.5|3386.5|3385|3388|3386.5|3386|3385|1289
1646920730000|2022-03-10 13:58:50|3387|3385.5|3388|3387|3388|3387.5|3387|3385.5|1367
1646920740000|2022-03-10 13:59:00|3387.5|3386.5|3388|3387|3388|3387|3387.5|3386.5|19
1646920750000|2022-03-10 13:59:10|3387.5|3386.5|3388|3387|3389.5|3389|3387.5|3386.5|12323
1646920770000|2022-03-10 13:59:30||3387.5||3387.5||3387.5||3387.5|451
1646920780000|2022-03-10 13:59:40|||||||||217
1646920790000|2022-03-10 13:59:50|||||||||235
1646920800000|2022-03-10 14:00:00|3388.5|3388|3389|3388.5|3389|3388.5|3388.5|3388|501
1646920810000|2022-03-10 14:00:10|3389.5|3389|3391|3390|3391.5|3390|3389.5|3389|929
1646920820000|2022-03-10 14:00:20||3390.5||3390.5||3390.5||3390.5|111
1646920830000|2022-03-10 14:00:30|3391.5|3390|3390.5|3390|3391.5|3390.5|3390.5|3390|1025
1646920840000|2022-03-10 14:00:40|3391|3389.5|3391|3390|3391|3390|3385.5|3385|19117
1646920850000|2022-03-10 14:00:50|3390.5|3389.5|3390.5|3389|3390.5|3389.5|3390.5|3388.5|1296
1646920860000|2022-03-10 14:01:00||3389.5||3389.5||3389.5||3389.5|2
1646920870000|2022-03-10 14:01:10|||||||||57
1646920880000|2022-03-10 14:01:20|||||||||201
1646920890000|2022-03-10 14:01:30|3389.5|3389|3390.5|3389|3390.5|3389.5|3389.5|3389|356
1646920900000|2022-03-10 14:01:40||3389.5||3389.5||3389.5||3389.5|0
1646920910000|2022-03-10 14:01:50|3391|3389|3391|3390|3391|3390|3391|3389|235
1646920930000|2022-03-10 14:02:10|3390.5|3389.5|3390.5|3389|3390.5|3389.5|3390.5|3389|284
1646920940000|2022-03-10 14:02:20|3390|3388.5|3388.5|3387|3390|3388.5|3388.5|3387|1352
1646920950000|2022-03-10 14:02:30|3389|3387.5|3389|3388|3389.5|3389|3389|3387.5|799
1646920960000|2022-03-10 14:02:40|3388.5|3387.5|3388.5|3387|3388.5|3387.5|3388.5|3387|18
1646920970000|2022-03-10 14:02:50|3388|3387.5|3388|3386.5|3388.5|3387.5|3387.5|3386|435
1646920980000|2022-03-10 14:03:00|3387.5|3386|3387.5|3386.5|3387.5|3386.5|3387.5|3386|0
1646920990000|2022-03-10 14:03:10|3388|3387|3388.5|3387|3388.5|3387|3388|3387|348
1646921010000|2022-03-10 14:03:30|3388|3386.5|3388|3387|3388|3387|3387|3386|2427
1646921020000|2022-03-10 14:03:40|3387.5|3386.5|3387.5|3386.5|3387.5|3386.5|3387.5|3386|547
1646921030000|2022-03-10 14:03:50|3388|3387|3388|3387|3388|3387|3388|3387|359
1646921040000|2022-03-10 14:04:00|||||||||80
1646921050000|2022-03-10 14:04:10|3387.5|3386.5|3387.5|3386.5|3388|3387|3387.5|3386.5|449
1646921070000|2022-03-10 14:04:30|3388|3387|3388|3387|3388|3387.5|3387.5|3387|523
1646921080000|2022-03-10 14:04:40|3388.5|3387.5|3389|3387.5|3389|3387.5|3388.5|3387.5|393
1646921090000|2022-03-10 14:04:50|3389.5|3388|3389|3387.5|3390|3389|3389|3387.5|1061
1646921100000|2022-03-10 14:05:00|3388.5||3389.5||3389.5||3388.5||83
1646921110000|2022-03-10 14:05:10|3389|3388|3389.5|3388.5|3389.5|3388.5|3389|3388|0
1646921120000|2022-03-10 14:05:20|3389|3388|3389|3387.5|3389.5|3388|3388.5|3387.5|403
1646921140000|2022-03-10 14:05:40|3388.5||3388.5||3388.5||3388.5||0
1646921150000|2022-03-10 14:05:50|3387.5|3387|3388|3387|3388|3387|3387.5|3386.5|182
1646921160000|2022-03-10 14:06:00|3387.5||3387.5||3388||3387.5||0
1646921170000|2022-03-10 14:06:10|3387|3386.5|3386.5|3385.5|3387|3386.5|3386.5|3385|2796
1646921180000|2022-03-10 14:06:20|3387|3386|3387.5|3387|3387.5|3387|3387|3386|483
1646921190000|2022-03-10 14:06:30|3388|3386.5|3387.5|3386.5|3388|3386.5|3387.5|3386.5|323
1646921210000|2022-03-10 14:06:50|3387|3385.5|3387|3385.5|3387|3385.5|3387|3385.5|57
1646921220000|2022-03-10 14:07:00|3386.5|3385|3387.5|3386.5|3387.5|3387|3386.5|3385|1334
1646921230000|2022-03-10 14:07:10|3388|3386|3388.5|3387|3388.5|3387|3388|3386|20
1646921240000|2022-03-10 14:07:20|||||||||94
1646921250000|2022-03-10 14:07:30|||||||||9
1646921260000|2022-03-10 14:07:40|3389|3387.5|3389|3388|3389|3388|3389|3387|2058
1646921270000|2022-03-10 14:07:50|3388.5|3388.5|3389|3388.5|3389|3388.5|3388.5|3388|1471
1646921280000|2022-03-10 14:08:00|3389.5|3389|3386.5|3386|3389.5|3389|3386.5|3386|7971
1646921290000|2022-03-10 14:08:10|3387|3386.5|3385.5|3385|3387|3386.5|3385|3384.5|2600
1646921300000|2022-03-10 14:08:20|3385|3384|3383.5|3382.5|3385|3384.5|3383.5|3382|712
1646921310000|2022-03-10 14:08:30|3384|3383.5|3385|3383.5|3385|3383.5|3384|3383|373
1646921320000|2022-03-10 14:08:40|3384.5||3385||3385||3384||450
1646921330000|2022-03-10 14:08:50|3384.5|3384|3384.5|3383.5|3385|3384|3384|3383.5|1200
1646921340000|2022-03-10 14:09:00|3384|3383|3383.5|3382.5|3384|3383|3383.5|3382.5|380
1646921350000|2022-03-10 14:09:10|3384|3383|3385|3383.5|3385|3383.5|3383.5|3383|2407
1646921360000|2022-03-10 14:09:20|3384.5|3384.5|3386.5|3385|3386.5|3385|3384.5|3384.5|960
1646921380000|2022-03-10 14:09:40|3386|3386|3388.5|3387.5|3388.5|3387.5|3386|3386|859
1646921390000|2022-03-10 14:09:50|3388|3387|3386|3385|3388|3387|3386|3385|5325
1646921400000|2022-03-10 14:10:00|3385.5|3384.5|3387|3386.5|3387|3386.5|3385.5|3384|2261
1646921410000|2022-03-10 14:10:10|3387.5|3387|3388|3386.5|3389|3387.5|3387|3386.5|5169
1646921420000|2022-03-10 14:10:20|3387.5||3387.5||3388||3387.5||1437
1646921430000|2022-03-10 14:10:30|3387|3386|3387.5|3386.5|3387.5|3386.5|3387|3386|500
1646921440000|2022-03-10 14:10:40|3387|3386|3388.5|3387.5|3388.5|3387.5|3387|3386|6758
1646921450000|2022-03-10 14:10:50|3388|3387|3386.5|3385.5|3388.5|3387|3386|3385|15614
1646921460000|2022-03-10 14:11:00|3386|3384.5|3387.5|3386.5|3387.5|3386.5|3385.5|3384.5|9568
1646921470000|2022-03-10 14:11:10|3387|3387|3388|3387|3388|3387.5|3386.5|3386|7735
1646921480000|2022-03-10 14:11:20|3387.5|3387.5|3388|3387|3388|3387.5|3387.5|3386.5|6044
1646921490000|2022-03-10 14:11:30|3387.5|3386.5|3386.5|3385.5|3387.5|3387|3385|3384.5|11783
1646921500000|2022-03-10 14:11:40|3386|3385|3384.5|3383.5|3386|3385.5|3383|3382.5|9828
1646921510000|2022-03-10 14:11:50|||||||||1496
1646921520000|2022-03-10 14:12:00|3384|3384|3386|3385|3386.5|3385|3384|3384|2642
1646921530000|2022-03-10 14:12:10|3386.5||3386||3386.5||3386||282
1646921540000|2022-03-10 14:12:20|3385.5|3384.5|3384.5|3383|3385.5|3384.5|3384.5|3383|1535
1646921550000|2022-03-10 14:12:30|3384||3384||3384||3384||0
1646921560000|2022-03-10 14:12:40|3383.5|3382.5|3382.5|3382|3383.5|3383|3382|3381|2278
1646921570000|2022-03-10 14:12:50|3382|3381|3382|3381|3382|3381|3382|3381|164
1646921580000|2022-03-10 14:13:00|3381.5|3380.5|3381.5|3380.5|3381.5|3380.5|3381.5|3380.5|2050
1646921590000|2022-03-10 14:13:10|3382.5|3381|3383.5|3382.5|3384|3382.5|3382|3381|173
1646921600000|2022-03-10 14:13:20|3384|3383|3384.5|3383|3384.5|3383|3383.5|3383|0
1646921610000|2022-03-10 14:13:30|3385|3383.5|3384.5|3383|3385|3383.5|3384.5|3383|28
1646921620000|2022-03-10 14:13:40|3385|3383.5|3385|3384|3385.5|3384|3384.5|3383.5|261
1646921630000|2022-03-10 14:13:50|3385.5||3385.5||3385.5||3384.5||49
1646921640000|2022-03-10 14:14:00|3386|3384.5|3387|3385.5|3387|3385.5|3386|3384.5|12295
1646921650000|2022-03-10 14:14:10|3387.5|3386|3387.5|3386.5|3388|3386.5|3387.5|3386|282
1646921660000|2022-03-10 14:14:20|3388.5|3387|3388|3387|3389|3387|3388|3387|357
1646921670000|2022-03-10 14:14:30||3387.5||3387.5||3387.5||3387.5|37
1646921690000|2022-03-10 14:14:50|3387.5|3387|3387.5|3386|3387.5|3387|3387|3385.5|1782
1646921700000|2022-03-10 14:15:00|3388|3386.5|3387|3386|3388.5|3387|3387|3386|1381
1646921710000|2022-03-10 14:15:10|3386.5|3385.5|3385.5|3384.5|3386.5|3385.5|3385.5|3384.5|1094
1646921720000|2022-03-10 14:15:20|3386|3385|3387|3385.5|3387|3385.5|3386|3384.5|702
1646921730000|2022-03-10 14:15:30|3386.5|3385|3386|3385|3386.5|3385|3386|3384.5|443
1646921740000|2022-03-10 14:15:40|3386.5|3385.5|3386|3385|3387|3385.5|3386|3385|244
1646921750000|2022-03-10 14:15:50|3385.5|3384.5|3385|3383.5|3386|3384.5|3384|3383|5681
1646921760000|2022-03-10 14:16:00|3384.5|3383|3383.5|3382.5|3385|3383|3383.5|3382.5|183
1646921770000|2022-03-10 14:16:10|3383|3382|3383|3382|3383|3382|3383|3381.5|515
1646921780000|2022-03-10 14:16:20|3382.5|3381.5|3379.5|3378.5|3382.5|3381.5|3378.5|3377|7354
1646921790000|2022-03-10 14:16:30|3379||3379.5||3380||3379||1710
1646921800000|2022-03-10 14:16:40|3380|3378|3380|3378.5|3380|3378.5|3379|3377.5|757
1646921810000|2022-03-10 14:16:50|3379.5||3379.5||3379.5||3379.5||88
1646921820000|2022-03-10 14:17:00|3380|3379|3381|3379.5|3381|3379.5|3380|3379|294
1646921840000|2022-03-10 14:17:20|3380.5|3379|3379|3378|3380.5|3379|3378|3377.5|1319
1646921850000|2022-03-10 14:17:30|3379.5|3378.5|3381|3379.5|3381|3379.5|3379.5|3378|686
1646921860000|2022-03-10 14:17:40|3380.5||3380.5||3381||3380.5||179
1646921870000|2022-03-10 14:17:50|3381|3380|3382.5|3381|3382.5|3381|3380.5|3380|1402
1646921880000|2022-03-10 14:18:00|3382|3380.5|3381|3380|3382|3380.5|3381|3380|616
1646921890000|2022-03-10 14:18:10|3381.5||3381.5||3381.5||3381.5||0
1646921910000|2022-03-10 14:18:30|3382.5|3380.5|3382|3381.5|3382.5|3381.5|3381.5|3380.5|175
1646921920000|2022-03-10 14:18:40|3383|3382|3383|3382|3383.5|3382|3383|3382|31
1646921930000|2022-03-10 14:18:50|||||||||245
1646921940000|2022-03-10 14:19:00|||||||||487
1646921970000|2022-03-10 14:19:30|3382.5|3381.5|3381.5|3380.5|3382.5|3381.5|3381.5|3380.5|562
1646921990000|2022-03-10 14:19:50|3381|3379.5|3380|3379|3381|3379.5|3380|3378.5|1130
1646922000000|2022-03-10 14:20:00|3379.5|3378.5|3378|3377|3379.5|3378.5|3377.5|3376.5|5669
1646922010000|2022-03-10 14:20:10|3378.5|3377.5|3380.5|3378.5|3380.5|3378.5|3378.5|3377.5|872
1646922020000|2022-03-10 14:20:20|3380||3380.5||3380.5||3379.5||0
1646922030000|2022-03-10 14:20:30|3380||3379.5||3380||3379.5||0
1646922040000|2022-03-10 14:20:40|||||||||215
1646922050000|2022-03-10 14:20:50|3378.5|3378|3379|3377.5|3379|3378|3378.5|3377.5|662
1646922060000|2022-03-10 14:21:00|3378.5||3378.5||3379.5||3378.5||219
1646922090000|2022-03-10 14:21:30|||||||||103
1646922100000|2022-03-10 14:21:40|||||||||496
1646922110000|2022-03-10 14:21:50|3379|3377|3376|3375|3379|3377|3376|3375|670
1646922120000|2022-03-10 14:22:00|3375.5|3374.5|3376|3375|3376.5|3375|3375|3374.5|974
1646922130000|2022-03-10 14:22:10|3375.5|3374.5|3375|3373.5|3375.5|3374.5|3373|3372.5|11253
1646922140000|2022-03-10 14:22:20|3375.5|3374|3377|3375|3377|3375|3374.5|3373.5|2994
1646922150000|2022-03-10 14:22:30|3376.5|3375.5|3377.5|3376|3377.5|3376|3376|3375.5|748
1646922160000|2022-03-10 14:22:40|3377||3377||3377||3377||16
1646922170000|2022-03-10 14:22:50|3377.5|3376.5|3378.5|3378|3379.5|3378|3377|3376|185
1646922180000|2022-03-10 14:23:00|3378|3377.5|3377|3376|3378|3377.5|3376|3375|1336
1646922190000|2022-03-10 14:23:10|||||||||177
1646922200000|2022-03-10 14:23:20|3377.5|3376.5|3378.5|3377|3378.5|3377|3377|3376.5|293
1646922220000|2022-03-10 14:23:40|3378|3376.5|3375|3374|3378|3376.5|3375|3373.5|2692
1646922230000|2022-03-10 14:23:50||3374.5||3374||3374.5||3374|172
1646922240000|2022-03-10 14:24:00|3375.5|3374.5|3375.5|3374.5|3375.5|3374.5|3375.5|3374.5|186
1646922250000|2022-03-10 14:24:10|3375|3374|3372.5|3371|3375|3374|3372.5|3371|4092
1646922260000|2022-03-10 14:24:20|3372|3370.5|3370|3369|3372|3371|3370|3368.5|2067
1646922270000|2022-03-10 14:24:30|3369.5|3368.5|3368.5|3367.5|3369.5|3368.5|3368|3367|4791
1646922280000|2022-03-10 14:24:40|3369|3368|3370|3368.5|3370|3368.5|3369|3368|460
1646922290000|2022-03-10 14:24:50|3370.5|3369|3371.5|3369.5|3371.5|3369.5|3370.5|3368.5|676
1646922300000|2022-03-10 14:25:00|3370.5|3370|3371|3370|3371.5|3370|3370.5|3370|156
1646922310000|2022-03-10 14:25:10|3371.5|3370.5|3372.5|3371|3372.5|3371|3371.5|3370.5|583
1646922320000|2022-03-10 14:25:20|3372|3370.5|3371.5|3370|3372|3370.5|3370.5|3369|2023
1646922330000|2022-03-10 14:25:30|3372.5|3370.5|3372|3371|3372.5|3371|3372|3370.5|360
1646922340000|2022-03-10 14:25:40|3372.5|3370.5|3372.5|3371|3372.5|3371|3372.5|3370.5|682
1646922350000|2022-03-10 14:25:50|3372|3370.5|3372|3370.5|3372|3370.5|3370|3369.5|2039
1646922360000|2022-03-10 14:26:00|3371.5|3370|3371|3370|3371.5|3370|3370.5|3369.5|1496
1646922370000|2022-03-10 14:26:10|3371.5|3370.5|3372|3370|3372.5|3371.5|3371.5|3370|1151
1646922380000|2022-03-10 14:26:20|3371.5|3370.5|3372|3370.5|3372|3370.5|3371.5|3370.5|281
1646922390000|2022-03-10 14:26:30|3371.5||3372||3372||3371.5||470
1646922400000|2022-03-10 14:26:40|3371.5|3370|3370.5|3369.5|3372|3370|3370.5|3369|546
1646922410000|2022-03-10 14:26:50|3370|3369|3370|3369|3370|3369|3370|3369|58
1646922420000|2022-03-10 14:27:00|3369.5|3368|3369|3368|3369.5|3368|3369|3368|1189
1646922430000|2022-03-10 14:27:10|3368.5|3367|3369.5|3368|3369.5|3368.5|3368|3366|2013
1646922440000|2022-03-10 14:27:20||3368.5||3368.5||3368.5||3368.5|46
1646922450000|2022-03-10 14:27:30|3370|3369|3370|3369|3370.5|3369|3369.5|3368.5|2722
1646922460000|2022-03-10 14:27:40|3369.5|3368|3369.5|3368.5|3369.5|3368.5|3369.5|3368|433
1646922470000|2022-03-10 14:27:50|3370|3369|3369.5|3368.5|3370|3369|3369.5|3368.5|61
1646922480000|2022-03-10 14:28:00|3370|3369.5|3371|3369.5|3371|3369.5|3369.5|3369.5|1564
1646922490000|2022-03-10 14:28:10|3371.5|3370|3371.5|3370|3371.5|3370|3371.5|3370|243
1646922510000|2022-03-10 14:28:30||3370.5||3370.5||3370.5||3370.5|0
1646922520000|2022-03-10 14:28:40|3372|3371|3373|3372|3373|3372|3372|3371|1472
1646922530000|2022-03-10 14:28:50|3373.5|3371.5|3372|3370.5|3373.5|3371.5|3370.5|3369.5|1384
1646922540000|2022-03-10 14:29:00|3371.5||3371||3371.5||3371||0
1646922550000|2022-03-10 14:29:10|3371.5|3369.5|3372.5|3371.5|3372.5|3372|3371.5|3369.5|460
1646922560000|2022-03-10 14:29:20|3373.5|3372|3374.5|3373.5|3374.5|3373.5|3373.5|3372|508
1646922570000|2022-03-10 14:29:30|3374|3372.5|3373.5|3372.5|3374|3373|3373|3372|408
1646922580000|2022-03-10 14:29:40||3372||3372.5||3372.5||3372|33
1646922590000|2022-03-10 14:29:50|3374|3373|3374|3373|3374|3373.5|3374|3373|547
1646922600000|2022-03-10 14:30:00|3374.5|3373.5|3376.5|3375|3378|3377.5|3374|3373|5921
1646922610000|2022-03-10 14:30:10|3377|3375.5|3377|3375.5|3380|3378.5|3376|3375.5|4393
1646922620000|2022-03-10 14:30:20|3377.5|3376|3381|3379.5|3381|3379.5|3377.5|3376|4829
1646922630000|2022-03-10 14:30:30|3380.5|3380|3384.5|3383|3385|3383|3380.5|3380|2940
1646922640000|2022-03-10 14:30:40|3384|3383.5|3381.5|3380.5|3384.5|3383.5|3380.5|3379.5|5365
1646922650000|2022-03-10 14:30:50|3382|3380|3380|3378.5|3382|3380|3380|3378.5|1910
1646922660000|2022-03-10 14:31:00|3380.5|3379|3378.5|3378|3380.5|3379.5|3378.5|3377.5|1010
1646922670000|2022-03-10 14:31:10|3378|3377|3376|3375|3378|3377|3376|3374.5|441
1646922680000|2022-03-10 14:31:20|3376.5|3375.5|3377|3376|3377|3376.5|3375.5|3374|1281
1646922690000|2022-03-10 14:31:30|3377.5|3376.5|3379|3377.5|3379|3378|3377|3376|4192
1646922700000|2022-03-10 14:31:40|3378.5|3377|3378|3377|3378.5|3377|3378|3377|475
1646922710000|2022-03-10 14:31:50|3379|3377.5|3380|3378.5|3380|3378.5|3379|3377.5|274
1646922720000|2022-03-10 14:32:00|3379.5|3378|3378|3377.5|3379.5|3378|3378|3376.5|2840
1646922730000|2022-03-10 14:32:10|3378.5|3377|3379.5|3378|3379.5|3378|3377|3376|1629
1646922740000|2022-03-10 14:32:20|3379|3377|3376.5|3376|3379|3377|3375|3374|1231
1646922750000|2022-03-10 14:32:30|3376|3375.5|3376|3375|3376|3376|3376|3374.5|1583
1646922760000|2022-03-10 14:32:40|3377|3375.5|3377|3376.5|3378|3376.5|3376.5|3375.5|1204
1646922770000|2022-03-10 14:32:50|3377.5|3376|3377.5|3376.5|3378|3376.5|3377|3376|1620
1646922780000|2022-03-10 14:33:00|3378|3377|3379|3378|3379.5|3378.5|3378|3377|2542
1646922790000|2022-03-10 14:33:10|3379.5|3378.5|3380|3379|3380|3379|3379.5|3378.5|333
1646922800000|2022-03-10 14:33:20|3380.5|3379.5|3378.5|3377.5|3380.5|3379.5|3378|3377.5|3899
1646922810000|2022-03-10 14:33:30|3378|3377|3376.5|3375|3378|3377|3375.5|3375|2144
1646922820000|2022-03-10 14:33:40|3376|3374.5|3375.5|3374.5|3376|3374.5|3375.5|3374|757
1646922830000|2022-03-10 14:33:50|3376|3375|3374.5|3373|3376|3375|3374.5|3372.5|2205
1646922840000|2022-03-10 14:34:00||3372.5||3373.5||3373.5||3372.5|644
1646922850000|2022-03-10 14:34:10|3375|3374|3377|3376|3377.5|3376|3375|3374|2428
1646922860000|2022-03-10 14:34:20|3377.5|3376.5|3378.5|3377.5|3378.5|3377.5|3377.5|3376.5|785
1646922870000|2022-03-10 14:34:30|3379.5|3378|3380.5|3379.5|3380.5|3379.5|3379|3378|2849
1646922880000|2022-03-10 14:34:40|3380|3380|3382|3381|3382.5|3381|3379.5|3378.5|2278
1646922890000|2022-03-10 14:34:50|3382.5|3381.5|3384.5|3383|3385.5|3384|3381.5|3380|1028
1646922900000|2022-03-10 14:35:00|3384|3383.5|3384|3383|3386|3384.5|3384|3383|1131
1646922910000|2022-03-10 14:35:10|3385|3383.5|3387.5|3386|3388.5|3387|3383.5|3382.5|3599
1646922920000|2022-03-10 14:35:20|3388|3385.5|3386|3385|3388|3385.5|3385.5|3384.5|682
1646922930000|2022-03-10 14:35:30|3386.5|3385.5|3387.5|3386|3387.5|3386|3386|3385|2665
1646922940000|2022-03-10 14:35:40|3388|3386.5|3388|3386|3389|3387|3387|3386|616
1646922950000|2022-03-10 14:35:50|3387.5|3386.5|3387|3386|3388|3386.5|3387|3386|403
1646922960000|2022-03-10 14:36:00|3387.5|3386.5|3388.5|3387|3388.5|3387.5|3386.5|3385.5|1747
1646922970000|2022-03-10 14:36:10|3389|3387.5|3389.5|3388|3390|3388.5|3388.5|3387|337
1646922980000|2022-03-10 14:36:20|3389|3387.5|3389.5|3388.5|3389.5|3389|3388.5|3387.5|370
1646922990000|2022-03-10 14:36:30|3389|3388|3389.5|3388|3389.5|3388|3388|3386.5|2529
1646923000000|2022-03-10 14:36:40|3389|3387.5|3387.5|3386.5|3389|3387.5|3387|3385.5|365
1646923010000|2022-03-10 14:36:50|3388|3386|3386|3385|3388|3386|3386|3385|474
1646923020000|2022-03-10 14:37:00|3385.5|3384.5|3384.5|3383|3386|3384.5|3384|3382.5|2847
1646923030000|2022-03-10 14:37:10|3384|3382.5|3383.5|3382.5|3384|3382.5|3382.5|3381|1536
1646923040000|2022-03-10 14:37:20|3384|3382|3384|3382.5|3385|3383.5|3383|3382|1724
1646923050000|2022-03-10 14:37:30|3383.5|3383|3385.5|3384|3385.5|3384.5|3383.5|3382|3982
1646923060000|2022-03-10 14:37:40|3385|3383.5|3384.5|3383|3385.5|3383.5|3384.5|3383|517
1646923070000|2022-03-10 14:37:50|3385|3383.5|3384|3383|3385|3384|3384|3383|165
1646923080000|2022-03-10 14:38:00|3383.5|3382.5|3382.5|3381|3383.5|3382.5|3382|3381|1526
1646923090000|2022-03-10 14:38:10|3382|3380.5|3382.5|3381|3383|3382|3381.5|3380|942
1646923100000|2022-03-10 14:38:20|3382|3380.5|3381|3379.5|3382.5|3380.5|3380|3379.5|125
1646923110000|2022-03-10 14:38:30|3380.5|3380|3379.5|3378.5|3380.5|3380|3379.5|3378.5|4054
1646923120000|2022-03-10 14:38:40|3379|3378|3377|3375.5|3379.5|3378.5|3376.5|3375|2914
1646923130000|2022-03-10 14:38:50|3376.5|3376|3376|3375|3376.5|3376|3376|3374.5|865
1646923140000|2022-03-10 14:39:00|3375.5|3374.5|3375|3374|3376|3374.5|3375|3374|1929
1646923150000|2022-03-10 14:39:10|3375.5|3374.5|3378|3377.5|3378|3377.5|3375.5|3374|3708
1646923160000|2022-03-10 14:39:20||3376.5||3376.5||3377||3376.5|101
1646923170000|2022-03-10 14:39:30|3378.5|3377|3376.5|3374.5|3378.5|3377.5|3376|3374.5|4719
1646923180000|2022-03-10 14:39:40|3377|3375|3376.5|3375.5|3377|3376|3376.5|3375|917
1646923190000|2022-03-10 14:39:50|3377|3375|3377|3376|3377|3376|3376.5|3374.5|1674
1646923200000|2022-03-10 14:40:00|3376.5|3375.5|3378.5|3377.5|3378.5|3377.5|3376|3375|1603
1646923210000|2022-03-10 14:40:10|3379|3378|3376.5|3375|3380|3378.5|3376.5|3375|5924
1646923220000|2022-03-10 14:40:20|3376|3375.5|3378|3376.5|3378|3376.5|3376|3375.5|801
1646923230000|2022-03-10 14:40:30|3377.5|3376|3377.5|3376|3378|3376.5|3377|3376|2605
1646923240000|2022-03-10 14:40:40|3378|3376.5|3377.5|3376|3378|3377|3376.5|3375.5|1848
1646923250000|2022-03-10 14:40:50|3378|3376.5|3378.5|3377.5|3378.5|3377.5|3377.5|3376.5|1231
1646923260000|2022-03-10 14:41:00|3378|3378|3380|3379|3380|3379|3378|3378|978
1646923270000|2022-03-10 14:41:10|3379.5|3378.5|3382.5|3381|3382.5|3381|3379.5|3378.5|850
1646923280000|2022-03-10 14:41:20|3382|3381.5|3383|3382|3383.5|3382|3381.5|3381.5|0
1646923290000|2022-03-10 14:41:30|3382.5|3381.5|3383.5|3382.5|3384|3382.5|3382.5|3381.5|749
1646923300000|2022-03-10 14:41:40|3384|3383|3383.5|3382.5|3384|3383.5|3383.5|3382.5|921
1646923310000|2022-03-10 14:41:50|3383|3382|3383|3382|3383.5|3382.5|3382.5|3382|326
1646923320000|2022-03-10 14:42:00|3382.5|3381.5|3384|3382.5|3384|3382.5|3382|3380.5|1194
1646923330000|2022-03-10 14:42:10|3383.5|3382|3382.5|3381|3383.5|3382|3382|3380.5|239
1646923340000|2022-03-10 14:42:20|3382|3380.5|3382|3381.5|3382.5|3381.5|3381.5|3380.5|323
1646923350000|2022-03-10 14:42:30|3383|3382|3384.5|3383.5|3385|3383.5|3383|3382|1613
1646923360000|2022-03-10 14:42:40|3383.5|3382.5|3384|3382.5|3384|3382.5|3383.5|3382.5|896
1646923370000|2022-03-10 14:42:50|3383.5||3383.5||3383.5||3383.5||0
1646923380000|2022-03-10 14:43:00|3383||3383.5||3384||3383||65
1646923390000|2022-03-10 14:43:10|3383|3382|3381|3379.5|3383.5|3382|3381|3379.5|1006
1646923400000|2022-03-10 14:43:20|3380.5|3379|3380.5|3379.5|3381|3380|3380.5|3379|142
1646923410000|2022-03-10 14:43:30|3380|3379|3381|3379.5|3381|3379.5|3378|3377|1067
1646923420000|2022-03-10 14:43:40|3381.5|3380|3383|3382|3384.5|3383.5|3381|3380|1170
1646923430000|2022-03-10 14:43:50|3383.5||3383||3383.5||3382.5||297
1646923440000|2022-03-10 14:44:00|3382.5|3381|3384.5|3383|3384.5|3383|3382|3381|436
1646923450000|2022-03-10 14:44:10|3385|3383.5|3385|3384|3385|3384|3384.5|3383|304
1646923460000|2022-03-10 14:44:20|3384.5|3383.5|3385|3384|3385|3384|3384.5|3383|2084
1646923470000|2022-03-10 14:44:30|3385.5|3384.5|3385.5|3384.5|3386|3384.5|3385.5|3384.5|215
1646923480000|2022-03-10 14:44:40|3385||3385.5||3385.5||3385||621
1646923490000|2022-03-10 14:44:50|3386|3385|3386.5|3385|3387.5|3386|3386|3384.5|1952
1646923500000|2022-03-10 14:45:00|3386|3385.5|3384|3383|3386|3385.5|3384|3383|2535
1646923510000|2022-03-10 14:45:10|3383.5|3382.5|3386|3385|3386.5|3385|3383.5|3382.5|414
1646923520000|2022-03-10 14:45:20|3386.5|3385.5|3386.5|3385.5|3387|3385.5|3386|3385|186
1646923530000|2022-03-10 14:45:30|3387|3386|3386|3384.5|3387.5|3386|3385.5|3384.5|2311
1646923540000|2022-03-10 14:45:40||3385||3385||3385||3385|500
1646923550000|2022-03-10 14:45:50|3385.5|3384.5|3385.5|3384|3385.5|3384.5|3383|3382|3754
1646923560000|2022-03-10 14:46:00|3385|3383.5|3385.5|3384|3386|3384.5|3384.5|3383.5|879
1646923570000|2022-03-10 14:46:10|3385|3383.5|3384.5|3383|3385|3383.5|3383.5|3382.5|420
1646923580000|2022-03-10 14:46:20|3385|3383.5|3385|3383.5|3385.5|3384|3384.5|3383|401
1646923590000|2022-03-10 14:46:30|3385.5|3384|3385.5|3384.5|3385.5|3384.5|3385|3384|71
1646923600000|2022-03-10 14:46:40|3385|3384|3382.5|3381.5|3385|3384|3382.5|3381.5|2341
1646923610000|2022-03-10 14:46:50|3383|3382|3382|3381|3383|3382|3382|3381|1788
1646923620000|2022-03-10 14:47:00|3381.5|3380.5|3379.5|3378|3381.5|3381|3379|3377.5|5685
1646923630000|2022-03-10 14:47:10|3380|3378.5|3381|3380|3382|3380.5|3379.5|3378.5|550
1646923640000|2022-03-10 14:47:20|3380.5|3379.5|3379.5|3378|3380.5|3379.5|3379.5|3378|3164
1646923650000|2022-03-10 14:47:30|3379|3377.5|3378|3377|3379|3377.5|3378|3376.5|1034
1646923660000|2022-03-10 14:47:40|3378.5|3377.5|3379|3378|3379|3378|3378.5|3377|712
1646923670000|2022-03-10 14:47:50|3378.5|3377.5|3378.5|3377|3379|3377.5|3378|3377|1681
1646923680000|2022-03-10 14:48:00|3377.5|3376.5|3379|3378|3379.5|3378|3376.5|3375|1890
1646923690000|2022-03-10 14:48:10|3379.5|3377.5|3378.5|3377|3379.5|3377.5|3378|3377|1988
1646923700000|2022-03-10 14:48:20|3377.5|3376.5|3377|3376|3378.5|3377|3377|3376|1365
1646923710000|2022-03-10 14:48:30|3376.5|3375.5|3376|3375|3377|3375.5|3375.5|3375|1089
1646923720000|2022-03-10 14:48:40|3376.5|3374.5|3376.5|3375|3377|3375.5|3375.5|3374|182
1646923730000|2022-03-10 14:48:50|||||||||17
1646923740000|2022-03-10 14:49:00|3376|3374.5|3375.5|3374|3376.5|3374.5|3375.5|3374|899
1646923750000|2022-03-10 14:49:10|||||||||3
1646923760000|2022-03-10 14:49:20|3376|3374.5|3375.5|3374.5|3376.5|3375.5|3375.5|3374.5|1570
1646923770000|2022-03-10 14:49:30|3375|3375|3376|3375|3376|3375|3375|3374.5|1295
1646923780000|2022-03-10 14:49:40|3375.5|3374.5|3374|3373|3375.5|3374.5|3373.5|3373|1064
1646923790000|2022-03-10 14:49:50|3373.5|3372.5|3373.5|3372.5|3373.5|3372.5|3373|3371.5|152
1646923800000|2022-03-10 14:50:00|3374|3373|3374.5|3374|3376|3374|3374|3373|112
1646923810000|2022-03-10 14:50:10|3374|3372.5|3374|3372.5|3374|3373.5|3373|3372.5|2798
1646923820000|2022-03-10 14:50:20|3373.5|3373|3374|3373|3374|3373.5|3373|3371.5|1228
1646923830000|2022-03-10 14:50:30|3373.5|3372.5|3374.5|3373|3374.5|3373|3373|3372.5|143
1646923840000|2022-03-10 14:50:40|3375|3373.5|3375|3374|3375|3374|3375|3373.5|1299
1646923850000|2022-03-10 14:50:50|3375.5|3374.5|3375|3374|3375.5|3374.5|3375|3374|992
1646923860000|2022-03-10 14:51:00|3374.5|3373.5|3375|3373.5|3375|3373.5|3373.5|3372|2034
1646923870000|2022-03-10 14:51:10|3374.5|3373|3372.5|3371.5|3374.5|3373|3372|3371|2392
1646923880000|2022-03-10 14:51:20|3373|3371|3370|3368.5|3373|3371|3370|3368.5|471
1646923890000|2022-03-10 14:51:30|3370.5|3369|3368.5|3367.5|3370.5|3369.5|3368|3367.5|1342
1646923900000|2022-03-10 14:51:40|3369|3368|3368.5|3367.5|3369.5|3368|3367.5|3366.5|1812
1646923910000|2022-03-10 14:51:50|3368|3367|3368.5|3367|3368.5|3367|3368|3366.5|76
1646923920000|2022-03-10 14:52:00|3368|3366.5|3369.5|3368.5|3369.5|3368.5|3367.5|3366.5|1332
1646923930000|2022-03-10 14:52:10|3370|3369|3370.5|3369|3370.5|3369|3370|3369|1371
1646923940000|2022-03-10 14:52:20|3371|3369.5|3373|3372|3373|3372|3371|3369.5|593
1646923950000|2022-03-10 14:52:30|3372.5|3371.5|3373|3372|3373.5|3372.5|3372.5|3371.5|1542
1646923960000|2022-03-10 14:52:40|3373.5|3372.5|3374.5|3373.5|3375.5|3374|3373.5|3372.5|1063
1646923970000|2022-03-10 14:52:50|3374|3373|3375|3373.5|3375|3373.5|3373.5|3372.5|1637
1646923980000|2022-03-10 14:53:00|3374.5|3374|3376|3374.5|3376|3374.5|3374.5|3374|632
1646923990000|2022-03-10 14:53:10|3375.5|3375|3376.5|3375|3376.5|3375|3375.5|3375|1018
1646924000000|2022-03-10 14:53:20|3377|3375.5|3377|3376|3377.5|3376.5|3376|3375|1349
1646924010000|2022-03-10 14:53:30|3377.5||3377||3377.5||3377||625
1646924020000|2022-03-10 14:53:40|3376.5|3375.5|3376|3374.5|3377|3375.5|3375.5|3374.5|794
1646924030000|2022-03-10 14:53:50|3376.5|3375|3377|3376|3377|3376|3376.5|3375|935
1646924040000|2022-03-10 14:54:00|3377.5|3376.5|3377|3375.5|3378|3377|3376.5|3375.5|1290
1646924050000|2022-03-10 14:54:10|3377.5|3376|3378|3376.5|3378|3376.5|3377|3375.5|494
1646924060000|2022-03-10 14:54:20|3378.5|3377|3378.5|3377.5|3379|3377.5|3378.5|3377|118
1646924070000|2022-03-10 14:54:30|3379|3378|3379.5|3378|3380|3378.5|3378|3377.5|884
1646924080000|2022-03-10 14:54:40|3379|3377.5|3378.5|3377.5|3379.5|3377.5|3377.5|3377|2166
1646924090000|2022-03-10 14:54:50|3379|3378|3379.5|3379|3381.5|3379.5|3379|3378|321
1646924100000|2022-03-10 14:55:00|3379|3378|3380.5|3379|3380.5|3379|3379|3378|1777
1646924110000|2022-03-10 14:55:10|3380|3379.5|3378.5|3377|3380.5|3379.5|3377.5|3376.5|4532
1646924120000|2022-03-10 14:55:20|3378|3377.5|3380|3378.5|3380|3378.5|3378|3377.5|533
1646924130000|2022-03-10 14:55:30|3381|3379|3383|3381.5|3383|3381.5|3380.5|3379|174
1646924140000|2022-03-10 14:55:40|3382.5||3382.5||3383||3382.5||0
1646924150000|2022-03-10 14:55:50|3383|3382|3385|3383.5|3385.5|3383.5|3383|3382|1373
1646924160000|2022-03-10 14:56:00|3384.5|3383|3384|3383|3384.5|3383.5|3383|3382|849
1646924170000|2022-03-10 14:56:10|3384.5|3382.5|3386|3384.5|3386|3385|3384|3382.5|2532
1646924180000|2022-03-10 14:56:20|3386.5|3385|3386|3385|3387|3385.5|3385.5|3384.5|853
1646924190000|2022-03-10 14:56:30|3386.5|3385.5|3388|3386.5|3388|3387|3386|3385|1948
1646924200000|2022-03-10 14:56:40|3387.5||3387.5||3388||3387||0
1646924210000|2022-03-10 14:56:50|3387|3386|3387|3385.5|3387|3386|3386|3384.5|4164
1646924220000|2022-03-10 14:57:00|3386.5|3386|3386|3385|3386.5|3386|3385.5|3384.5|837
1646924230000|2022-03-10 14:57:10|3386.5|3384.5|3387|3386|3387.5|3386|3386.5|3384.5|155
1646924240000|2022-03-10 14:57:20|3386.5|3385.5|3385.5|3384.5|3386.5|3385.5|3385.5|3384.5|657
1646924250000|2022-03-10 14:57:30|3386.5|3385|3386|3384.5|3386.5|3385|3386|3384.5|304
1646924260000|2022-03-10 14:57:40|3386.5|3385|3386.5|3385|3386.5|3385.5|3386.5|3385|241
1646924270000|2022-03-10 14:57:50|3387.5|3385.5|3388|3387|3388|3387|3387.5|3385.5|3643
1646924280000|2022-03-10 14:58:00|3388.5|3387.5|3389|3387.5|3389|3388|3387|3386|4453
1646924290000|2022-03-10 14:58:10|3388.5|3388|3390.5|3389|3391.5|3390.5|3388.5|3388|1980
1646924300000|2022-03-10 14:58:20|3390|3388.5|3389.5|3388.5|3390.5|3389|3389|3388.5|1481
1646924310000|2022-03-10 14:58:30|3389|3388|3390.5|3389.5|3391|3389.5|3388|3387|8953
1646924320000|2022-03-10 14:58:40|3390|3389|3389.5|3388.5|3391|3390|3389.5|3388|2639
1646924330000|2022-03-10 14:58:50|3390|3389|3391|3390|3391.5|3390.5|3390|3388.5|1696
1646924340000|2022-03-10 14:59:00|3390.5|3389.5|3389.5|3388|3390.5|3389.5|3389|3388|1046
1646924350000|2022-03-10 14:59:10|3390|3389|3390|3389|3390.5|3389|3390|3389|580
1646924360000|2022-03-10 14:59:20|3390.5|3389.5|3390|3388.5|3390.5|3389.5|3389|3388|2306
1646924370000|2022-03-10 14:59:30|3389.5|3389|3390|3388.5|3390|3389|3389.5|3388.5|0
1646924380000|2022-03-10 14:59:40|3389|3389|3390.5|3389|3390.5|3389|3389|3388.5|530
1646924390000|2022-03-10 14:59:50|3391|3389.5|3391|3390|3391|3390.5|3390.5|3389|1558
1646924400000|2022-03-10 15:00:00|3390.5|3390.5|3391.5|3390|3392|3390.5|3390.5|3390|906
1646924410000|2022-03-10 15:00:10|3392|3390.5|3390.5|3389.5|3392.5|3391|3390.5|3389.5|1284
1646924420000|2022-03-10 15:00:20|3391|3390|3391.5|3390|3392|3390|3391|3390|957
1646924430000|2022-03-10 15:00:30|3392|3390.5|3392|3391|3393.5|3392|3391.5|3390.5|578
1646924440000|2022-03-10 15:00:40|3391.5|3390|3391.5|3390.5|3392|3390.5|3391|3390|236
1646924450000|2022-03-10 15:00:50|3392|3390|3391|3390|3392|3390.5|3391|3390|848
1646924460000|2022-03-10 15:01:00|3390.5|3389.5|3390.5|3389.5|3390.5|3390|3389|3388.5|1197
1646924470000|2022-03-10 15:01:10|3390|3389|3390|3388.5|3390|3389|3389.5|3388|550
1646924480000|2022-03-10 15:01:20|3389.5|3388|3390|3389|3390.5|3389.5|3388.5|3387.5|2394
1646924490000|2022-03-10 15:01:30|3389.5|3388.5|3389|3388.5|3390|3388.5|3389|3388|849
1646924500000|2022-03-10 15:01:40|3388.5|3388|3388.5|3387|3389|3388|3387.5|3386.5|945
1646924510000|2022-03-10 15:01:50|3388|3386.5|3388.5|3387|3388.5|3387.5|3387|3386.5|805
1646924520000|2022-03-10 15:02:00|3388|3386.5|3388|3387|3388|3387.5|3387.5|3386.5|622
1646924530000|2022-03-10 15:02:10|3387|3386.5|3385|3384|3387.5|3386.5|3385|3383.5|1007
1646924540000|2022-03-10 15:02:20|3385.5|3384.5|3384.5|3383.5|3385.5|3385|3384|3383|1711
1646924550000|2022-03-10 15:02:30|3385.5|3384|3389.5|3388.5|3389.5|3388.5|3385.5|3384|2065
1646924560000|2022-03-10 15:02:40|3390|3388|3389|3388|3390|3388|3388|3387.5|494
1646924570000|2022-03-10 15:02:50|3389.5|3387.5|3389|3388|3389.5|3388.5|3389|3387.5|3
1646924580000|2022-03-10 15:03:00|3388.5|3387.5|3388|3387|3389|3388|3387.5|3386.5|1682
1646924590000|2022-03-10 15:03:10|3388.5|3387.5|3389|3387.5|3389|3387.5|3388.5|3387.5|1214
1646924600000|2022-03-10 15:03:20|3388.5|3388|3387.5|3386.5|3388.5|3388|3387.5|3386.5|210
1646924610000|2022-03-10 15:03:30|3387|3386|3387|3385.5|3387|3386|3386.5|3385.5|656
1646924620000|2022-03-10 15:03:40|3386.5|3385|3385.5|3384|3386.5|3385|3385|3383.5|810
1646924630000|2022-03-10 15:03:50|3385|3383.5|3383.5|3382|3385|3383.5|3383.5|3382|1870
1646924640000|2022-03-10 15:04:00|3383|3381.5|3381|3380|3383|3381.5|3380.5|3379.5|3810
1646924650000|2022-03-10 15:04:10|3380.5|3379.5|3380|3378.5|3382|3380.5|3379|3378|9389
1646924660000|2022-03-10 15:04:20|3379.5|3379|3380|3379|3380.5|3379.5|3379|3379|1359
1646924670000|2022-03-10 15:04:30|3380.5|3378.5|3378|3377|3380.5|3378.5|3376|3375.5|2172
1646924680000|2022-03-10 15:04:40|3377.5|3376.5|3376|3375.5|3378|3377|3376|3375.5|3652
1646924690000|2022-03-10 15:04:50|3375.5|3375|3373.5|3372.5|3375.5|3375|3372|3371.5|4006
1646924700000|2022-03-10 15:05:00|3374.5|3373|3376.5|3375.5|3376.5|3375.5|3373|3372|2428
1646924710000|2022-03-10 15:05:10|3376|3375|3377.5|3376.5|3378|3377|3375.5|3375|4116
1646924720000|2022-03-10 15:05:20|3377|3376|3376.5|3375.5|3377.5|3376|3376.5|3375.5|1734
1646924730000|2022-03-10 15:05:30|3376|3375|3376|3374.5|3376|3375|3374.5|3373|5351
1646924740000|2022-03-10 15:05:40|3375.5|3375|3377.5|3376|3377.5|3376|3375|3375|2305
1646924750000|2022-03-10 15:05:50|3378|3376.5|3378|3377|3378.5|3377|3377.5|3376.5|862
1646924760000|2022-03-10 15:06:00|3377.5|3376.5|3377.5|3376.5|3378|3377|3376.5|3376|411
1646924770000|2022-03-10 15:06:10|3378|3377|3375.5|3374.5|3378|3377|3375.5|3374.5|1721
1646924780000|2022-03-10 15:06:20|3376.5|3375.5|3376.5|3375.5|3377|3375.5|3376.5|3375.5|522
1646924790000|2022-03-10 15:06:30|3377.5|3376|3378.5|3377|3378.5|3377.5|3377.5|3376|104
1646924800000|2022-03-10 15:06:40|3377.5|3377.5|3378.5|3377|3378.5|3377.5|3377.5|3377|492
1646924810000|2022-03-10 15:06:50|3378||3378.5||3378.5||3377.5||0
1646924820000|2022-03-10 15:07:00|3379|3377.5|3380.5|3380|3381.5|3380|3379|3377.5|3699
1646924830000|2022-03-10 15:07:10|3380|3379.5|3380.5|3379|3380.5|3379.5|3379|3378.5|2597
1646924840000|2022-03-10 15:07:20|3380|3378.5|3380|3378.5|3380|3378.5|3378.5|3377|1582
1646924850000|2022-03-10 15:07:30|3379.5|3378|3380.5|3379|3381.5|3380|3379|3378|2083
1646924860000|2022-03-10 15:07:40|3381|3379.5|3383.5|3382.5|3383.5|3382.5|3381|3379.5|105
1646924870000|2022-03-10 15:07:50|3383|3382|3383.5|3382.5|3383.5|3382.5|3383|3381.5|152
1646924880000|2022-03-10 15:08:00|3384|3383|3386.5|3385.5|3386.5|3385.5|3384|3383|459
1646924890000|2022-03-10 15:08:10|3387|3386|3388|3387|3388.5|3387.5|3387|3386|1060
1646924900000|2022-03-10 15:08:20|3387|3386.5|3385|3384|3387.5|3386.5|3385|3383.5|2439
1646924910000|2022-03-10 15:08:30|3385.5|3384.5|3387.5|3386|3387.5|3386|3385.5|3384.5|734
1646924920000|2022-03-10 15:08:40|3388.5|3386.5|3388|3387|3388.5|3388|3387.5|3386.5|111
1646924930000|2022-03-10 15:08:50|3388.5|3387.5|3386.5|3385|3388.5|3387.5|3384.5|3384|1565
1646924940000|2022-03-10 15:09:00|3387|3385.5|3387.5|3387|3388|3387|3386|3385|663
1646924950000|2022-03-10 15:09:10|3388|3387.5|3389|3388|3390|3388.5|3388|3387|1089
1646924960000|2022-03-10 15:09:20|3388.5|3387.5|3387.5|3386.5|3388.5|3387.5|3387|3386.5|548
1646924970000|2022-03-10 15:09:30|3388|3387|3389|3388|3389|3388|3388|3386.5|1388
1646924980000|2022-03-10 15:09:40|3389.5|3388.5|3389.5|3388.5|3390|3388.5|3389|3388|49
1646924990000|2022-03-10 15:09:50|3390.5|3389|3390.5|3389|3391|3389.5|3389|3388.5|783
1646925000000|2022-03-10 15:10:00|3390|3388.5|3389.5|3388|3390|3388.5|3388.5|3387.5|963
1646925010000|2022-03-10 15:10:10|3389|3387.5|3388|3387.5|3389|3387.5|3388|3387|1235
1646925020000|2022-03-10 15:10:20|3389|3388|3389.5|3388|3391.5|3390|3389|3387.5|2383
1646925030000|2022-03-10 15:10:30|3389|3387|3389.5|3388|3389.5|3388|3388.5|3387|1118
1646925040000|2022-03-10 15:10:40|3389|3387.5|3390|3389|3390|3389|3388.5|3387.5|903
1646925050000|2022-03-10 15:10:50|3389.5|3389.5|3390|3389.5|3390.5|3389.5|3389.5|3389|2885
1646925060000|2022-03-10 15:11:00|3390.5|3390|3389.5|3388.5|3390.5|3390|3389.5|3388.5|1147
1646925070000|2022-03-10 15:11:10|3389|3388|3389|3388|3389.5|3388|3388.5|3388|910
1646925080000|2022-03-10 15:11:20|3388.5|3387.5|3388.5|3387.5|3388.5|3387.5|3388.5|3387.5|227
1646925090000|2022-03-10 15:11:30|3388|3387|3386.5|3386|3388|3387|3386|3385|1926
1646925100000|2022-03-10 15:11:40|3387|3385.5|3387|3386|3388.5|3387|3386.5|3385.5|771
1646925110000|2022-03-10 15:11:50||3385.5||3386||3386||3385.5|29
1646925120000|2022-03-10 15:12:00|3386.5|3386.5|3386.5|3385.5|3387.5|3387|3386|3385.5|10186
1646925130000|2022-03-10 15:12:10|3387|3386|3389.5|3388|3389.5|3388|3386|3386|781
1646925140000|2022-03-10 15:12:20|3389|3389|3389|3388|3389.5|3389|3387.5|3387|5639
1646925150000|2022-03-10 15:12:30|3388.5|3387.5|3389.5|3389|3389.5|3389|3388|3387.5|14479
1646925160000|2022-03-10 15:12:40|3390|3389.5|3388.5|3387|3390.5|3389.5|3388.5|3387|2552
1646925170000|2022-03-10 15:12:50|3388|3386|3386.5|3385.5|3388.5|3387|3386.5|3385.5|1360
1646925180000|2022-03-10 15:13:00|3387|3386|3388|3386.5|3389|3387.5|3387|3385.5|2287
1646925190000|2022-03-10 15:13:10|3388.5|3387|3387.5|3387|3389|3387.5|3387|3386.5|1114
1646925200000|2022-03-10 15:13:20|3388|3387.5|3390|3389|3390.5|3389|3387.5|3387|1850
1646925210000|2022-03-10 15:13:30|3390.5|3389.5|3391|3390|3391|3390|3390|3389.5|1255
1646925220000|2022-03-10 15:13:40|3391.5|3389.5|3389.5|3388.5|3391.5|3389.5|3389.5|3388|3004
1646925230000|2022-03-10 15:13:50|3389|3388|3387.5|3386.5|3389.5|3388|3387.5|3386.5|2403
1646925240000|2022-03-10 15:14:00|3387|3386|3388|3386.5|3388|3386.5|3386|3385|1956
1646925250000|2022-03-10 15:14:10|3388.5|3387|3388|3387|3389|3387.5|3387|3386.5|1965
1646925260000|2022-03-10 15:14:20|3388.5|3387.5|3389.5|3388|3389.5|3388.5|3388.5|3387.5|793
1646925270000|2022-03-10 15:14:30|3389|3387.5|3389.5|3389|3389.5|3389|3389|3387.5|176
1646925280000|2022-03-10 15:14:40|3390|3388.5|3389|3388|3390|3388.5|3388.5|3388|565
1646925290000|2022-03-10 15:14:50|3388.5|3387.5|3386|3384.5|3388.5|3387.5|3385.5|3384|1822
1646925300000|2022-03-10 15:15:00|3385.5|3385|3387|3386|3387|3386|3385.5|3384.5|1581
1646925310000|2022-03-10 15:15:10|3387.5|3386.5|3387|3386|3388|3387|3387|3385.5|894
1646925320000|2022-03-10 15:15:20|3388|3386.5|3388.5|3387|3388.5|3387.5|3388|3386.5|237
1646925330000|2022-03-10 15:15:30|3389.5|3387.5|3389.5|3388.5|3389.5|3388.5|3389.5|3387|13
1646925340000|2022-03-10 15:15:40|3389|3388|3388|3387|3389.5|3388|3388|3387|2100
1646925350000|2022-03-10 15:15:50|3388.5|3387.5|3389|3388|3389.5|3388|3388.5|3387.5|863
1646925360000|2022-03-10 15:16:00|3388.5|3387.5|3389|3387.5|3389.5|3389|3388|3387|1649
1646925370000|2022-03-10 15:16:10|3388.5|3388|3390|3388.5|3390|3389.5|3388|3387.5|21801
1646925380000|2022-03-10 15:16:20|3390.5|3390|3390.5|3389.5|3391|3390|3390|3388.5|3774
1646925390000|2022-03-10 15:16:30|3390|3389|3388.5|3387.5|3390|3389|3388|3387.5|1069
1646925400000|2022-03-10 15:16:40|3389|3388|3390|3388.5|3390|3389|3389|3387.5|2718
1646925410000|2022-03-10 15:16:50|3389.5|3388|3388|3387|3389.5|3388|3388|3386.5|1341
1646925420000|2022-03-10 15:17:00|3388.5|3387.5|3389|3388.5|3389|3388.5|3388.5|3387.5|740
1646925430000|2022-03-10 15:17:10|||||||||76
1646925440000|2022-03-10 15:17:20|3389.5|3389|3389|3388|3390.5|3389.5|3388.5|3388|2912
1646925450000|2022-03-10 15:17:30|3389.5|3388.5|3389.5|3388.5|3390|3388.5|3389.5|3388.5|0
1646925460000|2022-03-10 15:17:40|3389||3389||3389.5||3389||493
1646925470000|2022-03-10 15:17:50|3389.5|3388|3391.5|3390|3391.5|3390.5|3389.5|3388|6080
1646925480000|2022-03-10 15:18:00|3392|3390.5|3391|3390|3392|3391|3390.5|3390|1918
1646925490000|2022-03-10 15:18:10|3390.5|3389.5|3389.5|3388|3391|3389.5|3389|3388|7739
1646925500000|2022-03-10 15:18:20|3389|3388.5|3389.5|3388|3389.5|3388.5|3389|3388|115
1646925510000|2022-03-10 15:18:30||3388.5||3388||3388.5||3388|0
1646925520000|2022-03-10 15:18:40|3389|3388.5|3389.5|3388.5|3389.5|3388.5|3389|3388|167
1646925530000|2022-03-10 15:18:50|3389|3388|3389|3388|3389|3388|3389|3388|105
1646925540000|2022-03-10 15:19:00|3389.5|3388.5|3389|3387.5|3390|3388.5|3388|3387|927
1646925550000|2022-03-10 15:19:10|3388.5|3388|3391|3390|3391.5|3390|3388.5|3388|6131
1646925560000|2022-03-10 15:19:20|3391.5|3390.5|3390|3389|3393.5|3392|3390|3389|3902
1646925570000|2022-03-10 15:19:30|3389.5|3388.5|3388|3387.5|3389.5|3388.5|3388|3387.5|359
1646925580000|2022-03-10 15:19:40|3387.5|3387|3388|3386.5|3388|3387|3387|3386.5|982
1646925590000|2022-03-10 15:19:50|3387.5|3387|3389|3388|3389|3388|3387.5|3387|348
1646925600000|2022-03-10 15:20:00|3389.5|3388.5|3389.5|3388.5|3389.5|3389|3388.5|3387.5|718
1646925610000|2022-03-10 15:20:10|3390|3389|3389|3388|3390|3389.5|3389|3387.5|2060
1646925620000|2022-03-10 15:20:20|3389.5|3387.5|3388.5|3387.5|3390|3388.5|3388|3387|2415
1646925630000|2022-03-10 15:20:30|3389|3387|3389.5|3388.5|3389.5|3389|3389|3387|63
1646925640000|2022-03-10 15:20:40|3389||3389||3389||3389||118
1646925650000|2022-03-10 15:20:50|3390|3389|3389.5|3388|3390|3389|3389|3388|251
1646925660000|2022-03-10 15:21:00|3389|3387.5|3388.5|3387|3389|3387.5|3387|3386|5053
1646925670000|2022-03-10 15:21:10|3389|3387.5|3388|3387|3390|3388.5|3388|3387|1290
1646925680000|2022-03-10 15:21:20|3389|3387.5|3387.5|3386.5|3389|3388|3387.5|3386.5|729
1646925690000|2022-03-10 15:21:30|3387|3386|3386.5|3385.5|3387|3386|3386.5|3385|0
1646925700000|2022-03-10 15:21:40|3387|3385|3387|3386|3387|3386.5|3387|3385|1230
1646925710000|2022-03-10 15:21:50|3387.5|3386.5|3387|3386|3388.5|3387|3387|3386|651
1646925720000|2022-03-10 15:22:00|3386.5|3385.5|3386|3385|3386.5|3385.5|3385|3384|831
1646925730000|2022-03-10 15:22:10|3386.5|3385.5|3387|3385.5|3387|3386|3386.5|3385.5|721
1646925740000|2022-03-10 15:22:20|3386.5|3385|3385.5|3384.5|3386.5|3385|3385.5|3384.5|232
1646925750000|2022-03-10 15:22:30|3385|3384|3383.5|3382.5|3385|3384.5|3383|3382.5|7353
1646925760000|2022-03-10 15:22:40|3383|3383|3384|3383|3385|3384|3383|3383|1646
1646925770000|2022-03-10 15:22:50|3383.5|3382.5|3384.5|3383.5|3384.5|3384|3383.5|3382.5|442
1646925780000|2022-03-10 15:23:00|3385|3384|3383|3382.5|3385|3384|3382.5|3381.5|5030
1646925790000|2022-03-10 15:23:10|3383.5|3383|3384|3382.5|3384.5|3383|3382|3381.5|1992
1646925800000|2022-03-10 15:23:20|3384.5|3383|3385|3383.5|3385|3384|3384.5|3383|1558
1646925810000|2022-03-10 15:23:30|3384.5|3384|3383|3381.5|3384.5|3384|3383|3381.5|3924
1646925820000|2022-03-10 15:23:40|3382.5|3381|3382|3381.5|3383|3381.5|3382|3381|93
1646925830000|2022-03-10 15:23:50|3381.5|3381|3381|3380|3381.5|3381|3380.5|3380|2156
1646925840000|2022-03-10 15:24:00|3380.5|3379.5|3381.5|3380.5|3382|3381|3380|3379|4210
1646925850000|2022-03-10 15:24:10|3381|3380|3381|3380|3381.5|3380.5|3381|3379.5|893
1646925860000|2022-03-10 15:24:20|3380.5|3379.5|3381|3380.5|3381|3380.5|3380.5|3379.5|581
1646925870000|2022-03-10 15:24:30|3380.5|3380|3380.5|3379.5|3381|3380|3379.5|3378.5|25876
1646925880000|2022-03-10 15:24:40|3380|3379|3380|3379|3380|3379|3380|3379|7400
1646925890000|2022-03-10 15:24:50|3379.5|3378.5|3381.5|3380|3381.5|3380|3379.5|3378|666
1646925900000|2022-03-10 15:25:00|3381|3380.5|3382|3381|3382.5|3381.5|3381|3380.5|108
1646925910000|2022-03-10 15:25:10|3383|3381.5|3383|3382|3383.5|3382.5|3382.5|3381.5|326
1646925920000|2022-03-10 15:25:20|3383.5|3382.5|3382|3381.5|3384|3382.5|3382|3381.5|1727
1646925930000|2022-03-10 15:25:30|3382.5|3382|3383|3382|3383|3382|3382.5|3381.5|628
1646925940000|2022-03-10 15:25:40|3382.5|3381.5|3383|3382|3383|3382.5|3382.5|3381.5|4029
1646925950000|2022-03-10 15:25:50|3383.5||3383||3383.5||3383||268
1646925960000|2022-03-10 15:26:00|3384|3382.5|3384.5|3383|3385|3384.5|3383.5|3382|5186
1646925970000|2022-03-10 15:26:10|3384|3382.5|3384|3383|3384|3383|3383.5|3382.5|713
1646925980000|2022-03-10 15:26:20|3383.5|3382.5|3381.5|3381|3383.5|3382.5|3381.5|3380.5|667
1646925990000|2022-03-10 15:26:30|3381|3380.5|3379|3378|3381.5|3380.5|3379|3378|4005
1646926000000|2022-03-10 15:26:40|3378.5|3377.5|3378|3377|3379.5|3378|3378|3377|17
1646926010000|2022-03-10 15:26:50|3378.5|3377.5|3378.5|3377.5|3379|3377.5|3378|3377|290
1646926020000|2022-03-10 15:27:00|3379|3378|3378.5|3377.5|3380|3379|3378.5|3377.5|944
1646926030000|2022-03-10 15:27:10|3379|3378|3378.5|3377.5|3379|3378|3378|3377.5|0
1646926040000|2022-03-10 15:27:20|||||||||280
1646926050000|2022-03-10 15:27:30|3378|3377|3376.5|3375|3378|3377|3376.5|3375|952
1646926060000|2022-03-10 15:27:40|3376|3374.5|3375|3374.5|3376|3374.5|3374|3373|1209
1646926070000|2022-03-10 15:27:50|3375.5|3374|3375.5|3374.5|3376.5|3375|3375.5|3374|318
1646926080000|2022-03-10 15:28:00|3376.5|3375|3376|3374.5|3376.5|3375.5|3376|3374.5|2701
1646926090000|2022-03-10 15:28:10||3375||3375||3375.5||3374.5|297
1646926100000|2022-03-10 15:28:20|3375.5|3374.5|3373|3372|3375.5|3374.5|3373|3371.5|4368
1646926110000|2022-03-10 15:28:30|3372.5|3372.5|3374|3373|3374.5|3373.5|3372.5|3372|811
1646926120000|2022-03-10 15:28:40|3374.5|3372.5|3374.5|3373.5|3374.5|3373.5|3374.5|3372.5|297
1646926130000|2022-03-10 15:28:50|3375|3374|3376|3375|3376.5|3375|3375|3374|431
1646926140000|2022-03-10 15:29:00|3375.5|3374.5|3376|3374.5|3376|3374.5|3375.5|3374.5|200
1646926150000|2022-03-10 15:29:10|3375.5|3375|3375|3374|3375.5|3375|3375|3373.5|583
1646926160000|2022-03-10 15:29:20|3374.5|3373.5|3374|3372.5|3374.5|3373.5|3373.5|3372.5|717
1646926170000|2022-03-10 15:29:30|3373.5|3373|3372|3371|3373.5|3373|3372|3371|1699
1646926180000|2022-03-10 15:29:40|3371.5|3370.5|3371.5|3370.5|3372|3371.5|3370.5|3369.5|687
1646926190000|2022-03-10 15:29:50|3371|3370|3373|3372|3373|3372.5|3371|3369.5|1794
1646926200000|2022-03-10 15:30:00|3373.5|3372.5|3374|3373|3375|3373.5|3373.5|3372.5|1136
1646926210000|2022-03-10 15:30:10|3375.5|3373.5|3373|3372.5|3375.5|3374|3373|3372|960
1646926220000|2022-03-10 15:30:20|3374|3373|3374|3372.5|3374.5|3373.5|3373.5|3372|2202
1646926230000|2022-03-10 15:30:30||3373||3373||3373||3372.5|283
1646926240000|2022-03-10 15:30:40|3374.5|3373.5|3373.5|3372.5|3375|3373.5|3373|3372.5|3303
1646926250000|2022-03-10 15:30:50|3373|3372|3372.5|3371.5|3373|3372|3372.5|3371|1456
1646926260000|2022-03-10 15:31:00|3372|3370|3373.5|3372|3374.5|3373.5|3371.5|3370|11611
1646926270000|2022-03-10 15:31:10|3373|3371.5|3371.5|3370.5|3373|3371.5|3371.5|3370.5|6770
1646926280000|2022-03-10 15:31:20|3372|3371|3372.5|3371.5|3373|3371.5|3372|3370.5|552
1646926290000|2022-03-10 15:31:30|3373|3372|3373.5|3372|3373.5|3372.5|3372.5|3372|2584
1646926300000|2022-03-10 15:31:40|3373|3371.5|3372.5|3371.5|3373.5|3371.5|3372.5|3371.5|796
1646926310000|2022-03-10 15:31:50|3373|3372|3373.5|3372|3373.5|3372.5|3373|3372|646
1646926320000|2022-03-10 15:32:00|3373|3371.5|3373|3371.5|3373.5|3372|3373|3371.5|484
1646926330000|2022-03-10 15:32:10|3372.5|3371|3373.5|3372|3373.5|3372|3372.5|3371|83
1646926340000|2022-03-10 15:32:20|3374|3372.5|3373.5|3372|3374.5|3373|3373.5|3372|1275
1646926350000|2022-03-10 15:32:30|3374|3372.5|3373|3371.5|3374|3372.5|3372.5|3371.5|1237
1646926360000|2022-03-10 15:32:40|3373.5|3372|3373.5|3372.5|3374.5|3373|3373.5|3372|0
1646926370000|2022-03-10 15:32:50|3374|3373|3374.5|3373.5|3374.5|3373.5|3373|3372.5|920
1646926380000|2022-03-10 15:33:00|3375|3374|3378|3377|3378.5|3377|3375|3374|1941
1646926390000|2022-03-10 15:33:10|3378.5|3377.5|3378.5|3378|3379|3378|3378|3377|782
1646926400000|2022-03-10 15:33:20|3378|3377.5|3378|3376.5|3378.5|3377.5|3377|3375.5|523
1646926410000|2022-03-10 15:33:30|3377.5|3377.5|3377.5|3376.5|3378.5|3378|3377.5|3376.5|638
1646926420000|2022-03-10 15:33:40|3377|3376|3376.5|3375|3377|3376|3376|3375|556
1646926430000|2022-03-10 15:33:50|3377|3375.5|3376.5|3375|3378|3376.5|3376.5|3375|226
1646926440000|2022-03-10 15:34:00|3377|3375.5|3378|3376.5|3378|3376.5|3376.5|3375.5|594
1646926450000|2022-03-10 15:34:10|3377.5|3376|3377.5|3376|3378|3376|3376.5|3375|350
1646926460000|2022-03-10 15:34:20|3377|3376.5|3377.5|3376.5|3377.5|3377|3377|3376.5|672
1646926470000|2022-03-10 15:34:30|3377||3377.5||3377.5||3377||1188
1646926480000|2022-03-10 15:34:40|3378|3377|3379|3378|3379|3378|3378|3377|245
1646926490000|2022-03-10 15:34:50|3379.5||3379||3379.5||3379||96
1646926500000|2022-03-10 15:35:00|3378.5|3377.5|3379.5|3378.5|3379.5|3378.5|3377.5|3377|2236
1646926510000|2022-03-10 15:35:10|3379|3378|3379|3377.5|3379.5|3378|3377.5|3376.5|6122
1646926520000|2022-03-10 15:35:20|3378.5|3378|3380|3379|3381.5|3380|3378|3377.5|3601
1646926530000|2022-03-10 15:35:30|3380.5|3379.5|3380.5|3379|3381|3380|3380|3379|4222
1646926540000|2022-03-10 15:35:40|3380|3379.5|3380.5|3379.5|3381|3380.5|3379.5|3379.5|11594
1646926550000|2022-03-10 15:35:50|3381|3380|3382.5|3381.5|3383|3382|3381|3379.5|2345
1646926560000|2022-03-10 15:36:00|3383|3381|3383|3381.5|3383|3381.5|3381.5|3381|1131
1646926570000|2022-03-10 15:36:10|3382.5|3381|3384.5|3383.5|3385|3383.5|3382|3381|1280
1646926580000|2022-03-10 15:36:20|3384|3383|3385.5|3384|3385.5|3384|3383.5|3383|762
1646926590000|2022-03-10 15:36:30|3385|3383.5|3383.5|3382.5|3385.5|3383.5|3383.5|3382.5|393
1646926600000|2022-03-10 15:36:40|3383|3382|3383|3381.5|3383|3382|3382.5|3380.5|430
1646926610000|2022-03-10 15:36:50|3382.5|3381|3381.5|3380.5|3382.5|3381.5|3381.5|3380|699
1646926620000|2022-03-10 15:37:00|3382|3381.5|3382.5|3381|3382.5|3381.5|3381.5|3380.5|2216
1646926630000|2022-03-10 15:37:10|3382|3381.5|3382|3381.5|3382|3381.5|3381.5|3381.5|412
1646926640000|2022-03-10 15:37:20|3382.5|3382|3383.5|3382|3383.5|3382|3382|3381.5|907
1646926650000|2022-03-10 15:37:30|3384|3382.5|3384.5|3383|3384.5|3383|3384|3382.5|582
1646926660000|2022-03-10 15:37:40|3384|3382|3383.5|3383|3384.5|3383.5|3383|3382|4290
1646926670000|2022-03-10 15:37:50|3384|3382.5|3383|3382|3384|3382.5|3383|3382|804
1646926680000|2022-03-10 15:38:00|3383.5|3382.5|3386|3384.5|3386.5|3385.5|3383.5|3382.5|1053
1646926690000|2022-03-10 15:38:10|3386.5|3385|3386.5|3385|3386.5|3385|3386|3385|100
1646926700000|2022-03-10 15:38:20|3387.5|3385.5|3387|3386|3387.5|3386|3386.5|3385.5|686
1646926710000|2022-03-10 15:38:30|3387.5|3385|3386.5|3385|3387.5|3385|3386.5|3385|140
1646926720000|2022-03-10 15:38:40|3387|3385.5|3386|3385.5|3387.5|3386|3384.5|3383|1942
1646926730000|2022-03-10 15:38:50|3386.5|3385|3386.5|3385.5|3387.5|3386|3386.5|3385|2187
1646926740000|2022-03-10 15:39:00|||||||||196
1646926750000|2022-03-10 15:39:10|3387|3386.5|3389.5|3388|3389.5|3388.5|3387|3386.5|670
1646926760000|2022-03-10 15:39:20|3389|3387.5|3389|3388.5|3389.5|3388.5|3388.5|3387.5|920
1646926770000|2022-03-10 15:39:30|3388.5|3388|3387.5|3386.5|3388.5|3388|3387|3386|864
1646926780000|2022-03-10 15:39:40|3388|3387|3389|3388|3389|3388.5|3387.5|3386.5|440
1646926790000|2022-03-10 15:39:50|3388.5|3387.5|3388|3386.5|3388.5|3387.5|3387.5|3386|361
1646926800000|2022-03-10 15:40:00|3388.5|3387|3387|3386.5|3389|3388.5|3387|3386.5|327
1646926810000|2022-03-10 15:40:10|3387.5|3387|3387.5|3387|3388|3387|3387|3386.5|1513
1646926820000|2022-03-10 15:40:20|3387|3386.5|3385.5|3384.5|3387|3387|3385|3384|2223
1646926830000|2022-03-10 15:40:30|3386|3385|3386.5|3385.5|3388|3387|3386|3385|1858
1646926840000|2022-03-10 15:40:40|3387|3386|3387.5|3386.5|3387.5|3386.5|3387|3385.5|1609
1646926850000|2022-03-10 15:40:50|3387|3387|3387.5|3386|3387.5|3387|3387|3385.5|1133
1646926860000|2022-03-10 15:41:00|3388|3386.5|3388.5|3387.5|3389|3388|3388|3386.5|858
1646926870000|2022-03-10 15:41:10|||||||||154
1646926880000|2022-03-10 15:41:20|3389|3388|3390.5|3389|3390.5|3390|3389|3387.5|1440
1646926890000|2022-03-10 15:41:30|3391|3389.5|3391|3390.5|3391.5|3390.5|3390.5|3389.5|202
1646926900000|2022-03-10 15:41:40|3390.5|3390|3391|3390|3391|3390|3390.5|3390|583
1646926910000|2022-03-10 15:41:50|3390.5|3389.5|3390.5|3389|3390.5|3389.5|3389.5|3389|867
1646926920000|2022-03-10 15:42:00|3390|3388.5|3386.5|3385.5|3390|3388.5|3386.5|3385|1168
1646926930000|2022-03-10 15:42:10|3387|3386|3386.5|3385.5|3388|3387|3386|3385.5|1175
1646926940000|2022-03-10 15:42:20|3387|3386|3387.5|3386|3387.5|3386.5|3387|3386|585
1646926950000|2022-03-10 15:42:30|3388|3386.5|3386|3385.5|3388|3387|3386|3385.5|1152
1646926960000|2022-03-10 15:42:40|3386.5|3384.5|3386.5|3385|3386.5|3386|3385.5|3384.5|2616
1646926970000|2022-03-10 15:42:50|3386|3384.5|3387|3385.5|3387|3385.5|3385|3384.5|1332
1646926980000|2022-03-10 15:43:00|3386.5|3386|3387.5|3386.5|3387.5|3386.5|3386.5|3386|1395
1646926990000|2022-03-10 15:43:10|3388|3387|3388|3387|3388|3387|3388|3387|30
1646927000000|2022-03-10 15:43:20|3387.5|3386.5|3389|3387.5|3389|3388|3387.5|3386.5|518
1646927010000|2022-03-10 15:43:30|3388.5||3388||3388.5||3388||128
1646927020000|2022-03-10 15:43:40|3387.5|3387|3388.5|3387.5|3389|3388|3387.5|3386.5|913
1646927030000|2022-03-10 15:43:50|||||||||15
1646927040000|2022-03-10 15:44:00|3389|3388|3389|3387.5|3389|3388.5|3388.5|3387.5|35
1646927050000|2022-03-10 15:44:10|3388.5|3388|3388.5|3387.5|3389|3388|3388.5|3387.5|210
1646927060000|2022-03-10 15:44:20|3389||3389||3389||3388.5||229
1646927070000|2022-03-10 15:44:30|3388.5|3388|3388.5|3387.5|3389|3388|3388.5|3387.5|111
1646927080000|2022-03-10 15:44:40||3388||3387.5||3388||3387.5|29
1646927100000|2022-03-10 15:45:00|3389|3388|3391|3389.5|3391|3389.5|3389|3388|1001
1646927110000|2022-03-10 15:45:10|3390.5|3389|3390|3389|3391|3389|3390|3389|1509
1646927120000|2022-03-10 15:45:20|3389.5|3388|3390|3388.5|3390|3388.5|3388.5|3388|1277
1646927130000|2022-03-10 15:45:30|3390.5|3389|3388.5|3387|3390.5|3389.5|3388|3387|1450
1646927140000|2022-03-10 15:45:40|3389|3387.5|3388|3387|3389|3388|3388|3387|1151
1646927150000|2022-03-10 15:45:50|3388.5|3387.5|3389|3387.5|3389|3387.5|3388.5|3387.5|0
1646927160000|2022-03-10 15:46:00|3388.5|3387|3389|3388|3389|3388|3388.5|3387|641
1646927180000|2022-03-10 15:46:20|3388.5|3387.5|3388|3387|3388.5|3387.5|3387.5|3387|4059
1646927190000|2022-03-10 15:46:30|3388.5||3388||3388.5||3388||282
1646927200000|2022-03-10 15:46:40|3387.5|3386.5|3387.5|3386.5|3387.5|3386.5|3387.5|3386.5|495
1646927210000|2022-03-10 15:46:50|3388|3387|3388|3387|3388|3387.5|3388|3387|293
1646927220000|2022-03-10 15:47:00|3388.5|3387.5|3388.5|3387.5|3388.5|3388|3388.5|3387|1086
1646927230000|2022-03-10 15:47:10|3388|3387|3387.5|3386.5|3388|3387|3387.5|3386.5|469
1646927240000|2022-03-10 15:47:20|3387|3385.5|3388|3387|3388|3387|3386|3385.5|423
1646927250000|2022-03-10 15:47:30||3386.5||3387||3387||3386.5|131
1646927260000|2022-03-10 15:47:40|3389|3387.5|3388.5|3388|3389.5|3388|3388.5|3387.5|114
1646927270000|2022-03-10 15:47:50|3389.5|3388.5|3389|3388|3389.5|3388.5|3389|3388|18
1646927280000|2022-03-10 15:48:00|3388.5|3387.5|3388.5|3387.5|3388.5|3387.5|3388|3387|759
1646927290000|2022-03-10 15:48:10||3387||3387.5||3388||3387|0
1646927300000|2022-03-10 15:48:20|3388|3387|3388|3387|3388.5|3387|3388|3387|0
1646927310000|2022-03-10 15:48:30|||||||||208
1646927320000|2022-03-10 15:48:40|||||||||196
1646927330000|2022-03-10 15:48:50||3387.5||3387.5||3387.5||3387.5|63
1646927340000|2022-03-10 15:49:00|3387.5|3387|3387.5|3387|3387.5|3387.5|3387|3386.5|756
1646927350000|2022-03-10 15:49:10|3387|3386.5|3388|3386.5|3388|3387|3387|3386.5|387
1646927360000|2022-03-10 15:49:20|3387.5||3387.5||3387.5||3387.5||337
1646927370000|2022-03-10 15:49:30|3387|3386|3386|3385|3387|3386|3386|3385|703
1646927380000|2022-03-10 15:49:40|3385.5||3385.5||3385.5||3385.5||422
1646927390000|2022-03-10 15:49:50|3386||3386||3386||3385.5||432
1646927400000|2022-03-10 15:50:00|3385.5|3384.5|3383.5|3382.5|3385.5|3384.5|3383.5|3382.5|847
1646927410000|2022-03-10 15:50:10|3384|3383|3382.5|3381.5|3384.5|3383.5|3382.5|3381.5|1840
1646927420000|2022-03-10 15:50:20|3382|3381|3382|3381|3382.5|3382|3381|3380|1155
1646927430000|2022-03-10 15:50:30|3381.5|3380.5|3381|3380|3381.5|3380.5|3381|3380|105
1646927440000|2022-03-10 15:50:40|3381.5|3380.5|3381|3380|3381.5|3380.5|3381|3380|282
1646927450000|2022-03-10 15:50:50|3380.5|3379.5|3383|3382|3383|3382|3380.5|3379.5|1600
1646927460000|2022-03-10 15:51:00|3382.5|3381.5|3379|3378|3382.5|3381.5|3378.5|3377.5|2525
1646927470000|2022-03-10 15:51:10|3378.5|3377.5|3380|3379|3380|3379|3378|3377.5|816
1646927480000|2022-03-10 15:51:20|3379.5|3378.5|3379.5|3378|3379.5|3378.5|3379|3378|193
1646927490000|2022-03-10 15:51:30|3380|3378.5|3380.5|3379.5|3380.5|3379.5|3380|3378.5|1983
1646927500000|2022-03-10 15:51:40|3381|3380|3381|3380|3381|3380|3381|3379.5|200
1646927510000|2022-03-10 15:51:50|3380.5|3379.5|3378|3377|3380.5|3379.5|3377.5|3376.5|11792
1646927520000|2022-03-10 15:52:00|3378.5|3377.5|3380.5|3379|3380.5|3379|3378.5|3377.5|381
1646927530000|2022-03-10 15:52:10|3380|3378.5|3378.5|3378|3380|3378.5|3378.5|3378|1353
1646927540000|2022-03-10 15:52:20|3379|3378.5|3380|3379.5|3380.5|3379.5|3378.5|3378.5|1657
1646927550000|2022-03-10 15:52:30|3380.5||3380.5||3380.5||3380.5||383
1646927560000|2022-03-10 15:52:40|3380|3379|3380|3379|3380|3379|3380|3379|483
1646927570000|2022-03-10 15:52:50||3379.5||3379||3379.5||3379|0
1646927580000|2022-03-10 15:53:00|3380.5|3379.5|3380|3379|3381.5|3381|3380|3378.5|1684
1646927590000|2022-03-10 15:53:10||3378.5||3379.5||3379.5||3378.5|591
1646927600000|2022-03-10 15:53:20|3380.5|3380|3380|3379|3381|3380|3380|3379|690
1646927610000|2022-03-10 15:53:30|3379.5|3378.5|3380|3379|3380|3379.5|3379.5|3378.5|175
1646927620000|2022-03-10 15:53:40||3379.5||3379||3379.5||3379|133
1646927630000|2022-03-10 15:53:50|3379.5|3378.5|3381|3380|3381|3380|3379.5|3378|1284
1646927640000|2022-03-10 15:54:00|3380.5|3379.5|3382.5|3381|3382.5|3381|3380|3379|2630
1646927650000|2022-03-10 15:54:10|3383|3381.5|3382.5|3381|3383|3381.5|3382.5|3381|282
1646927660000|2022-03-10 15:54:20|3382|3380.5|3382|3381|3382|3381|3382|3380.5|0
1646927670000|2022-03-10 15:54:30|3382.5|3381.5|3382|3381.5|3382.5|3382|3382|3381.5|282
1646927680000|2022-03-10 15:54:40|3382.5|3382|3383|3382|3384|3382.5|3382.5|3381.5|874
1646927690000|2022-03-10 15:54:50|3382.5|3381.5|3382.5|3381|3382.5|3381.5|3382|3380.5|221
1646927700000|2022-03-10 15:55:00|3382|3380.5|3381.5|3380.5|3382|3380.5|3381|3379.5|998
1646927710000|2022-03-10 15:55:10|3381|3380|3380.5|3379.5|3381.5|3380|3380.5|3379.5|1409
1646927720000|2022-03-10 15:55:20|3381|3380|3380.5|3379.5|3381.5|3380|3380|3379.5|924
1646927730000|2022-03-10 15:55:30|3380|3380|3380.5|3379.5|3380.5|3380|3380|3379.5|282
1646927740000|2022-03-10 15:55:40|3380|3379|3380|3379.5|3380|3379.5|3379.5|3379|904
1646927750000|2022-03-10 15:55:50|3380.5|3380|3380|3379|3381.5|3380.5|3380|3379|957
1646927760000|2022-03-10 15:56:00|3379.5|3379.5|3380|3378.5|3380.5|3379.5|3379.5|3378.5|1823
1646927770000|2022-03-10 15:56:10|3379.5|3379|3380|3379|3380|3379.5|3379|3379|562
1646927780000|2022-03-10 15:56:20|3379.5|3378.5|3378.5|3377|3380|3378.5|3378.5|3377|1131
1646927790000|2022-03-10 15:56:30|3378|3377.5|3378.5|3377.5|3378.5|3378|3378|3376.5|369
1646927800000|2022-03-10 15:56:40|3378||3378.5||3378.5||3378||268
1646927820000|2022-03-10 15:57:00|3378|3377|3377.5|3376.5|3378|3377|3377.5|3376.5|1437
1646927830000|2022-03-10 15:57:10|3377||3377.5||3377.5||3377||137
1646927840000|2022-03-10 15:57:20|3377|3376|3377.5|3376.5|3378|3377|3376.5|3375.5|1765
1646927850000|2022-03-10 15:57:30|3378|3377|3378.5|3377.5|3379|3377.5|3377.5|3376.5|2114
1646927860000|2022-03-10 15:57:40|3379|3377|3378.5|3377.5|3379|3377.5|3378.5|3377|304
1646927870000|2022-03-10 15:57:50||3377||3377.5||3377.5||3377|122
1646927880000|2022-03-10 15:58:00|3378|3377|3377.5|3376.5|3378|3377|3377|3376.5|597
1646927890000|2022-03-10 15:58:10|3378|3377|3378|3377|3378.5|3377.5|3378|3376.5|1296
1646927900000|2022-03-10 15:58:20|3377.5|3376.5|3375|3374|3377.5|3376.5|3375|3374|2157
1646927910000|2022-03-10 15:58:30|3374.5|3373.5|3375|3374.5|3375|3374.5|3374.5|3373.5|300
1646927920000|2022-03-10 15:58:40|3375.5|3374|3375|3374|3375.5|3374.5|3375|3374|2
1646927930000|2022-03-10 15:58:50|3375.5|3374.5|3376.5|3375.5|3376.5|3375.5|3375.5|3374.5|616
1646927940000|2022-03-10 15:59:00|||||||||276
1646927950000|2022-03-10 15:59:10|3376|3375|3376|3375.5|3376.5|3375.5|3375.5|3374|1789
1646927960000|2022-03-10 15:59:20|3376.5|3376|3375.5|3374.5|3376.5|3376|3375.5|3374.5|974
1646927970000|2022-03-10 15:59:30|3375|3375|3375|3374|3375|3375|3375|3374|124
1646927980000|2022-03-10 15:59:40|3374.5|3373.5|3374|3373|3374.5|3373.5|3374|3372.5|757
1646927990000|2022-03-10 15:59:50|3374.5|3373.5|3374.5|3373.5|3375|3374.5|3374.5|3373|648
1646928010000|2022-03-10 16:00:10|3374|3373|3373.5|3372.5|3374|3373|3373|3372.5|1837
1646928020000|2022-03-10 16:00:20|3374|3373|3374.5|3373|3374.5|3373|3374|3373|457
1646928030000|2022-03-10 16:00:30|3375|3373.5|3375|3374|3375|3374|3375|3373.5|852
1646928040000|2022-03-10 16:00:40|3375.5|3374.5|3375.5|3374.5|3375.5|3375|3374|3373.5|2188
1646928050000|2022-03-10 16:00:50|3376.5|3375|3376|3374.5|3377|3376|3375.5|3374.5|1273
1646928060000|2022-03-10 16:01:00|3376.5|3375|3376|3375|3376.5|3375|3375.5|3374.5|639
1646928070000|2022-03-10 16:01:10|3375.5|3374.5|3374.5|3373.5|3375.5|3375|3373.5|3373|4865
1646928080000|2022-03-10 16:01:20|3374|3372.5|3373|3372.5|3374.5|3372.5|3372|3371.5|2653
1646928090000|2022-03-10 16:01:30|3372.5|3372|3372|3371|3372.5|3372|3372|3370.5|4383
1646928100000|2022-03-10 16:01:40|3371.5|3370.5|3371.5|3371|3372.5|3372|3371|3370.5|2955
1646928110000|2022-03-10 16:01:50|3372|3371.5|3372|3371.5|3372|3371.5|3372|3371|1094
1646928120000|2022-03-10 16:02:00|3371.5|3371|3371.5|3370.5|3371.5|3371|3370.5|3370|2093
1646928130000|2022-03-10 16:02:10|3372|3371|3372|3370.5|3372|3371.5|3371.5|3370.5|1817
1646928140000|2022-03-10 16:02:20|3371.5||3371.5||3371.5||3371.5||0
1646928150000|2022-03-10 16:02:30|3371|3370|3371|3370|3371|3370|3371|3369.5|606
1646928160000|2022-03-10 16:02:40|3370.5|3369.5|3370.5|3369.5|3370.5|3369.5|3370|3369.5|374
1646928170000|2022-03-10 16:02:50|3371|3370|3371|3370.5|3371.5|3370.5|3370.5|3370|1157
1646928180000|2022-03-10 16:03:00|3371.5|3371|3372.5|3371.5|3372.5|3371.5|3371.5|3371|442
1646928190000|2022-03-10 16:03:10|3372|3371|3372|3371|3372|3371|3372|3371|493
1646928200000|2022-03-10 16:03:20||3371.5||3371.5||3371.5||3371.5|4144
1646928210000|2022-03-10 16:03:30|3372.5|3372|3373.5|3372.5|3374|3373|3372.5|3372|442
1646928220000|2022-03-10 16:03:40|3373|3372|3373.5|3372.5|3373.5|3372.5|3373|3372|1888
1646928230000|2022-03-10 16:03:50|3373||3373.5||3373.5||3373||384
1646928240000|2022-03-10 16:04:00|3374|3373|3373|3372|3374.5|3373.5|3373|3371.5|1600
1646928250000|2022-03-10 16:04:10|3372.5|3371.5|3372|3371.5|3373|3371.5|3372|3371|1026
1646928260000|2022-03-10 16:04:20|3372.5|3372|3372|3371|3372.5|3372|3371.5|3371|2416
1646928270000|2022-03-10 16:04:30|3371.5|3370.5|3372|3371|3372|3371|3370|3369|2473
1646928280000|2022-03-10 16:04:40|3372.5|3371.5|3372.5|3371.5|3372.5|3371.5|3372.5|3371|1427
1646928290000|2022-03-10 16:04:50|3372|3371|3372|3371|3372|3371|3372|3371|424
1646928300000|2022-03-10 16:05:00|3372.5|3371.5|3373|3372|3373|3372|3372.5|3371.5|1038
1646928310000|2022-03-10 16:05:10|3372.5|3371.5|3373|3372|3373.5|3372.5|3372.5|3371.5|1255
1646928320000|2022-03-10 16:05:20|3373.5|3372.5|3373|3372|3373.5|3373|3373|3372|869
1646928330000|2022-03-10 16:05:30|3373.5|3372.5|3373.5|3372.5|3373.5|3373|3373.5|3372.5|217
1646928340000|2022-03-10 16:05:40|3374|3373|3374|3373|3374.5|3373|3374|3373|43
1646928350000|2022-03-10 16:05:50|3374.5|3373.5|3374|3373|3374.5|3374|3373.5|3372.5|1868
1646928360000|2022-03-10 16:06:00|3373.5||3374||3374||3373.5||1422
1646928370000|2022-03-10 16:06:10|3374.5|3373.5|3375|3374|3376.5|3375|3374.5|3373|512
1646928380000|2022-03-10 16:06:20||3374.5||3374||3374.5||3374|163
1646928390000|2022-03-10 16:06:30|3375.5|3374.5|3375.5|3374.5|3376|3374.5|3375.5|3374.5|986
1646928400000|2022-03-10 16:06:40|3376|3375|3375.5|3374.5|3376|3375|3375.5|3374.5|1163
1646928410000|2022-03-10 16:06:50|3375|3374|3373.5|3372|3375|3374|3372.5|3371|2979
1646928420000|2022-03-10 16:07:00|3372.5|3371.5|3372|3371|3373.5|3372.5|3372|3371|1406
1646928430000|2022-03-10 16:07:10|3371.5|3370.5|3371|3369.5|3371.5|3370.5|3370.5|3369.5|1638
1646928440000|2022-03-10 16:07:20||3370||3370||3370.5||3369.5|2276
1646928450000|2022-03-10 16:07:30||3369.5||3370||3370.5||3369.5|283
1646928460000|2022-03-10 16:07:40|3370.5|3369.5|3370.5|3369.5|3370.5|3370|3370.5|3369.5|875
1646928470000|2022-03-10 16:07:50|3371||3370.5||3371||3370||2564
1646928480000|2022-03-10 16:08:00|3370|3370|3369.5|3368|3370.5|3370|3369.5|3368|1172
1646928490000|2022-03-10 16:08:10|3369|3367.5|3368.5|3367|3369|3367.5|3368.5|3367|1679
1646928500000|2022-03-10 16:08:20|3369.5|3367.5|3369|3368|3369.5|3368.5|3369|3367.5|868
1646928520000|2022-03-10 16:08:40|3368.5|3367.5|3368.5|3367.5|3368.5|3367.5|3368|3367.5|788
1646928530000|2022-03-10 16:08:50|3369|3368|3369|3368|3369.5|3368.5|3369|3367.5|3541
1646928540000|2022-03-10 16:09:00||3367.5||3368||3368||3367.5|2616
1646928550000|2022-03-10 16:09:10|3368.5|3367.5|3367.5|3366.5|3368.5|3367.5|3367.5|3366.5|4138
1646928560000|2022-03-10 16:09:20|3368|3367|3368|3366.5|3369|3368|3368|3366.5|1170
1646928570000|2022-03-10 16:09:30||3367||3367||3367||3366.5|0
1646928580000|2022-03-10 16:09:40|3368.5|3367.5|3368|3367|3369|3368|3368|3366.5|74
1646928590000|2022-03-10 16:09:50|3367.5|3366.5|3367.5|3366.5|3367.5|3366.5|3367.5|3366.5|97
1646928610000|2022-03-10 16:10:10|3368|3367|3368.5|3367.5|3369|3367.5|3368|3367|761
1646928620000|2022-03-10 16:10:20|3369|3367|3368.5|3367.5|3369|3367.5|3368.5|3367|287
1646928630000|2022-03-10 16:10:30||3367||3367.5||3367.5||3367|1
1646928640000|2022-03-10 16:10:40|3368|3367|3368.5|3367|3368.5|3367.5|3368|3367|324
1646928650000|2022-03-10 16:10:50|3369|3367.5|3369|3368|3369|3368|3369|3367.5|323
1646928660000|2022-03-10 16:11:00|3369.5|3368.5|3370|3369|3370|3369|3369.5|3368.5|488
1646928670000|2022-03-10 16:11:10|||||||||56
1646928680000|2022-03-10 16:11:20||3369.5||3369||3369.5||3369|615
1646928690000|2022-03-10 16:11:30|||||||||312
1646928700000|2022-03-10 16:11:40|3369.5|3368.5|3369|3368|3370|3368.5|3368.5|3368|2528
1646928710000|2022-03-10 16:11:50|3368.5||3369||3369||3368.5||173
1646928720000|2022-03-10 16:12:00|3368.5|3367.5|3368|3366.5|3368.5|3367.5|3368|3366.5|1556
1646928730000|2022-03-10 16:12:10|3367.5|3366|3367|3366|3367.5|3366|3366.5|3366|1019
1646928740000|2022-03-10 16:12:20|3366.5||3367||3367||3366.5||497
1646928750000|2022-03-10 16:12:30|3366.5|3365.5|3367|3366.5|3367|3366.5|3366.5|3365.5|1939
1646928760000|2022-03-10 16:12:40|3366.5|3366|3367|3365.5|3367|3366|3366.5|3365.5|5004
1646928770000|2022-03-10 16:12:50|3367.5|3366|3368|3367.5|3368|3367.5|3367.5|3366|2077
1646928780000|2022-03-10 16:13:00|3367.5|3367|3368|3367.5|3368|3367.5|3367.5|3367|723
1646928790000|2022-03-10 16:13:10|3368.5|3368|3368|3367.5|3369|3368|3367.5|3366.5|1655
1646928800000|2022-03-10 16:13:20|3368.5|3367|3369|3368|3369|3368|3368.5|3366.5|131
1646928810000|2022-03-10 16:13:30|3369.5|3368.5|3369.5|3368.5|3369.5|3369|3369.5|3368.5|449
1646928820000|2022-03-10 16:13:40|3370|3369|3370|3369.5|3370|3369.5|3369.5|3368.5|244
1646928840000|2022-03-10 16:14:00|3369.5|3369|3370|3369|3370.5|3369.5|3369.5|3369|1656
1646928850000|2022-03-10 16:14:10|3370.5|3369.5|3370.5|3369|3371.5|3370.5|3370|3369|1569
1646928860000|2022-03-10 16:14:20||3369.5||3369.5||3369.5||3369|75
1646928870000|2022-03-10 16:14:30|3371|3370|3371|3369.5|3371|3370|3371|3369.5|99
1646928880000|2022-03-10 16:14:40|3370.5|3370|3372.5|3371|3372.5|3371|3370.5|3369.5|934
1646928890000|2022-03-10 16:14:50|3371.5||3372||3372.5||3371.5||483
1646928900000|2022-03-10 16:15:00|3371.5|3370.5|3370.5|3368.5|3372|3370.5|3370.5|3368.5|563
1646928910000|2022-03-10 16:15:10|3371|3369|3369.5|3368|3371|3369|3369|3367.5|350
1646928920000|2022-03-10 16:15:20|3369|3367.5|3368.5|3367.5|3369|3367.5|3368.5|3367|254
1646928930000|2022-03-10 16:15:30|3369|3368|3369|3367|3369|3368|3367.5|3366|116
1646928940000|2022-03-10 16:15:40|3368.5|3366.5|3367.5|3366.5|3368.5|3367|3367|3366|478
1646928950000|2022-03-10 16:15:50|3367|3366|3365.5|3364.5|3367|3366|3365.5|3364.5|27
1646928960000|2022-03-10 16:16:00|3366|3365|3365.5|3364|3366|3365|3365.5|3364|37
1646928970000|2022-03-10 16:16:10|3366|3364.5|3365|3363|3366|3364.5|3364.5|3363|98
1646928980000|2022-03-10 16:16:20|3365.5|3363.5|3365|3363.5|3366|3364|3364.5|3363|293
1646928990000|2022-03-10 16:16:30|3364.5|3363|3365.5|3364|3365.5|3364|3364|3363|0
1646929000000|2022-03-10 16:16:40|3365|3363.5|3365.5|3364|3365.5|3364|3365|3363|179
1646929010000|2022-03-10 16:16:50|3364.5|3363|3365|3363.5|3365.5|3364|3364|3363|149
1646929020000|2022-03-10 16:17:00|3364.5|3363|3365.5|3364|3365.5|3364|3364.5|3363|0
1646929030000|2022-03-10 16:17:10|3365|3363.5|3365.5|3364|3365.5|3364.5|3365|3363.5|454
1646929040000|2022-03-10 16:17:20|3365|3363.5|3365|3363|3365.5|3363.5|3364.5|3363|0
1646929050000|2022-03-10 16:17:30|3365.5|3363.5|3365|3363|3365.5|3364|3365|3363|0
1646929060000|2022-03-10 16:17:40|3364.5|3363.5|3366|3364.5|3366.5|3365|3364.5|3363|60
1646929070000|2022-03-10 16:17:50|3366.5|3365|3366.5|3365|3367|3365.5|3366|3364.5|349
1646929080000|2022-03-10 16:18:00|3366|3364.5|3366|3364|3366.5|3365|3365.5|3364|0
1646929090000|2022-03-10 16:18:10|3366.5|3364.5|3366.5|3364.5|3366.5|3365|3366|3364|0
1646929100000|2022-03-10 16:18:20|3366|3364|3365|3364|3366|3364.5|3365|3364|172
1646929110000|2022-03-10 16:18:30|3364|3363|3364.5|3362.5|3365|3363.5|3363|3362|210
1646929120000|2022-03-10 16:18:40|3364|3363|3364.5|3362.5|3364.5|3363|3363.5|3362|143
1646929130000|2022-03-10 16:18:50|3364|3362|3365|3363.5|3365|3363.5|3364|3362|102
1646929140000|2022-03-10 16:19:00|3364.5|3363|3364.5|3362.5|3365|3363.5|3364|3362.5|184
1646929150000|2022-03-10 16:19:10|3365|3363|3366.5|3365|3366.5|3365|3364.5|3363|234
1646929160000|2022-03-10 16:19:20|3366|3364.5|3366|3364|3366|3364.5|3365.5|3363.5|60
1646929170000|2022-03-10 16:19:30|3366.5|3364.5|3366|3364|3366.5|3364.5|3366|3364|0
1646929180000|2022-03-10 16:19:40|3366.5|3364.5|3366.5|3365|3366.5|3365|3365.5|3364|100
1646929190000|2022-03-10 16:19:50|3366|3364.5|3366|3364.5|3366.5|3365|3366|3364.5|945
1646929200000|2022-03-10 16:20:00|3366.5|3365|3366.5|3365|3366.5|3365.5|3366|3364.5|340
1646929210000|2022-03-10 16:20:10|3366|3364.5|3366|3364.5|3366.5|3365|3366|3364.5|0
1646929220000|2022-03-10 16:20:20|3366.5|3365|3368|3366.5|3368|3366.5|3366.5|3365|0
1646929230000|2022-03-10 16:20:30|3367.5|3366|3368.5|3367|3368.5|3367|3367.5|3366|500
1646929240000|2022-03-10 16:20:40|3368|3366.5|3368.5|3366.5|3368.5|3366.5|3368|3366|100
1646929250000|2022-03-10 16:20:50|3368|3366|3368|3366.5|3368.5|3366.5|3367.5|3366|93
1646929260000|2022-03-10 16:21:00|3367.5|3366|3367.5|3366|3368|3366.5|3367|3365.5|0
1646929270000|2022-03-10 16:21:10|3367|3365.5|3367.5|3366|3368|3366.5|3367|3365.5|394
1646929280000|2022-03-10 16:21:20|3368|3366.5|3368|3366.5|3369|3368|3367.5|3366|246
1646929290000|2022-03-10 16:21:30|3368.5|3367|3368.5|3367|3369|3367.5|3368.5|3366.5|0
1646929300000|2022-03-10 16:21:40|3369|3367.5|3368.5|3367|3369|3368|3368.5|3367|3
1646929310000|2022-03-10 16:21:50|3369|3367.5|3369|3367.5|3369|3367.5|3368.5|3367|207
1646929320000|2022-03-10 16:22:00|3367.5|3366.5|3366.5|3365|3368|3366.5|3366|3364.5|804
1646929330000|2022-03-10 16:22:10|3366|3364.5|3365.5|3364|3366.5|3365|3365.5|3364|186
1646929340000|2022-03-10 16:22:20|3366|3364.5|3364.5|3363.5|3366|3364.5|3364.5|3363.5|0
1646929350000|2022-03-10 16:22:30|3365.5|3364|3365|3363.5|3366|3364.5|3365|3363.5|276
1646929360000|2022-03-10 16:22:40|3365.5|3364|3364|3362.5|3365.5|3364|3363.5|3362|173
1646929370000|2022-03-10 16:22:50|3363.5|3362|3364|3362.5|3364.5|3362.5|3363.5|3362|324
1646929380000|2022-03-10 16:23:00|3363.5|3362|3364.5|3363|3365.5|3364|3363.5|3362|1099
1646929390000|2022-03-10 16:23:10|3365|3363.5|3364|3362.5|3365|3363.5|3363.5|3362|585
1646929400000|2022-03-10 16:23:20|3363.5|3362|3363.5|3362|3364|3362.5|3363|3361.5|100
1646929410000|2022-03-10 16:23:30|3364|3362.5|3364|3362.5|3364.5|3363|3363.5|3362|0
1646929420000|2022-03-10 16:23:40|3364.5|3363|3364.5|3362.5|3364.5|3363|3363.5|3362|0
1646929430000|2022-03-10 16:23:50|3364|3362|3364.5|3363|3364.5|3363|3363.5|3362|0
1646929440000|2022-03-10 16:24:00|3364|3362.5|3364.5|3362.5|3364.5|3363|3364|3362|0
1646929450000|2022-03-10 16:24:10|3364|3362|3363.5|3361.5|3364|3362.5|3363|3361.5|0
1646929460000|2022-03-10 16:24:20|3364|3362|3364.5|3362.5|3364.5|3363|3363.5|3361.5|0
1646929470000|2022-03-10 16:24:30|3364|3362|3362|3360.5|3364.5|3362.5|3361.5|3360|389
1646929480000|2022-03-10 16:24:40|3361.5|3360|3361.5|3360|3362|3360.5|3361|3359.5|495
1646929490000|2022-03-10 16:24:50|3361|3359.5|3361|3359.5|3361.5|3360.5|3361|3359.5|300
1646929500000|2022-03-10 16:25:00|3361.5|3360|3360.5|3359|3361.5|3360.5|3360.5|3359|1150
1646929510000|2022-03-10 16:25:10|3361|3359.5|3359.5|3358|3361|3359.5|3359.5|3358|301
1646929520000|2022-03-10 16:25:20|3359|3357.5|3359.5|3358|3359.5|3358|3358.5|3357|277
1646929530000|2022-03-10 16:25:30|3359|3357.5|3359.5|3358|3359.5|3358|3359|3357.5|27
1646929540000|2022-03-10 16:25:40|3360|3358.5|3360.5|3359|3361|3359.5|3359.5|3358|350
1646929550000|2022-03-10 16:25:50|3361|3359.5|3360.5|3358.5|3361|3359.5|3360|3358|354
1646929560000|2022-03-10 16:26:00|3360|3358|3360|3358.5|3360.5|3359.5|3360|3358|300
1646929570000|2022-03-10 16:26:10|3359|3358|3358|3356.5|3360|3358.5|3358|3356.5|569
1646929580000|2022-03-10 16:26:20|3359|3357.5|3359|3357|3359|3357.5|3358.5|3356.5|231
1646929590000|2022-03-10 16:26:30|3358.5|3356.5|3358|3356|3358.5|3357|3357.5|3356|629
1646929600000|2022-03-10 16:26:40|3357.5|3355.5|3358|3356|3358.5|3356.5|3357.5|3355.5|218
1646929610000|2022-03-10 16:26:50|3357.5|3356.5|3358.5|3357|3358.5|3357|3357|3356|849
1646929620000|2022-03-10 16:27:00|3358|3356.5|3357.5|3356|3358.5|3357|3357|3355.5|0
1646929630000|2022-03-10 16:27:10|3357|3355.5|3357|3355.5|3357.5|3356|3357|3355|430
1646929640000|2022-03-10 16:27:20|3357.5|3356|3356|3354.5|3357.5|3356|3355.5|3354|837
1646929650000|2022-03-10 16:27:30|3355.5|3354|3354.5|3352.5|3356|3354.5|3354.5|3352.5|5
1646929660000|2022-03-10 16:27:40|3355|3353|3354.5|3352.5|3355|3353|3354.5|3352.5|0
1646929670000|2022-03-10 16:27:50|3354|3352|3354.5|3353|3354.5|3353|3353.5|3351.5|1584
1646929680000|2022-03-10 16:28:00|3356|3354|3356|3354|3357|3356|3355.5|3353.5|529
1646929690000|2022-03-10 16:28:10|3355.5|3354.5|3355|3353.5|3356|3354.5|3354.5|3353|0
1646929700000|2022-03-10 16:28:20|3354.5|3353|3354|3352.5|3355|3353.5|3354|3352|752
1646929710000|2022-03-10 16:28:30|3354.5|3353|3354.5|3353|3355.5|3354|3354.5|3353|247
1646929720000|2022-03-10 16:28:40|3355.5|3354|3355.5|3354|3355.5|3354.5|3354.5|3352.5|227
1646929730000|2022-03-10 16:28:50|3355|3353.5|3355|3353.5|3355.5|3354.5|3355|3353.5|0
1646929740000|2022-03-10 16:29:00|3354.5|3353|3355.5|3354|3355.5|3354|3354.5|3352.5|995
1646929750000|2022-03-10 16:29:10|3355|3353.5|3355.5|3354|3355.5|3354.5|3355|3353|86
1646929760000|2022-03-10 16:29:20|3355|3353.5|3355|3353.5|3356|3354.5|3355|3353.5|46
1646929770000|2022-03-10 16:29:30|3356|3354.5|3354|3352.5|3356|3354.5|3353|3350|2313
1646929780000|2022-03-10 16:29:40|3354.5|3353|3355|3353.5|3356|3354|3354|3352|613
1646929790000|2022-03-10 16:29:50|3354.5|3353|3355.5|3353|3356|3354|3354.5|3353|675
1646985610000|2022-03-11 08:00:10|3386|3382|3380|3375.5|3386|3382|3379.5|3375.5|28796
1646985620000|2022-03-11 08:00:20|3379.5|3376.5|3364|3362|3379.5|3376.5|3364|3361.5|10051
1646985630000|2022-03-11 08:00:30|3365.5|3362.5|3376.5|3374|3376.5|3375|3365.5|3362.5|12196
1646985640000|2022-03-11 08:00:40|3375.5|3373.5|3371|3369.5|3375.5|3373.5|3371|3367.5|3425
1646985650000|2022-03-11 08:00:50||3370.5||3370.5||3370.5||3370.5|449
1646985660000|2022-03-11 08:01:00|3372|3371.5|3368|3366|3374|3371.5|3367.5|3364|1831
1646985670000|2022-03-11 08:01:10|3367.5|3366.5|3369|3366|3369.5|3367.5|3367.5|3366|320
1646985680000|2022-03-11 08:01:20|3369.5|3365.5|3368|3366.5|3369.5|3368|3368|3365.5|1303
1646985690000|2022-03-11 08:01:30|3368.5|3367|3368.5|3367|3369|3367|3368|3366.5|776
1646985700000|2022-03-11 08:01:40|3368|3366.5|3357|3355.5|3368|3366.5|3357|3355|17850
1646985710000|2022-03-11 08:01:50|3357.5|3356.5|3362|3360.5|3363|3361.5|3357.5|3356.5|5326
1646985720000|2022-03-11 08:02:00|3361|3359|3359.5|3357|3362|3360.5|3358.5|3356|739
1646985730000|2022-03-11 08:02:10|3359|3355.5|3357|3355.5|3359|3355.5|3357|3354.5|75
1646985740000|2022-03-11 08:02:20|3357.5|3356|3355.5|3353.5|3358.5|3356|3351|3350|11232
1646985750000|2022-03-11 08:02:30|3356|3354|3357|3355|3358.5|3357|3355|3352|4887
1646985760000|2022-03-11 08:02:40|3356|3354|3353|3351|3356|3354|3352.5|3351|3890
1646985770000|2022-03-11 08:02:50|3352.5|3350|3351|3350|3353|3350.5|3351|3348.5|1296
1646985780000|2022-03-11 08:03:00|3352|3349.5|3348|3346|3352|3349.5|3347|3345.5|8228
1646985790000|2022-03-11 08:03:10|3349|3347|3350|3348.5|3350|3348.5|3349|3347|73
1646985800000|2022-03-11 08:03:20|3350.5|3349|3350.5|3348.5|3354|3352|3347.5|3346.5|5128
1646985810000|2022-03-11 08:03:30|3350|3349.5|3349.5|3348.5|3350.5|3349.5|3349.5|3348.5|677
1646985820000|2022-03-11 08:03:40|3348.5|3346.5|3348|3345.5|3349.5|3347|3348|3344.5|403
1646985830000|2022-03-11 08:03:50|3347.5|3345|3347|3344|3347.5|3345|3347|3344|636
1646985840000|2022-03-11 08:04:00|3346.5|3344.5|3342|3340|3347|3345|3342|3340|2446
1646985850000|2022-03-11 08:04:10|3341|3339|3336|3334.5|3341|3339|3336|3334.5|576
1646985860000|2022-03-11 08:04:20|3336.5|3334|3336|3334|3338|3335.5|3335|3333|6185
1646985870000|2022-03-11 08:04:30||3335||3334.5||3335||3334|166
1646985880000|2022-03-11 08:04:40|3335.5|3334|3334.5|3333|3335.5|3334|3334.5|3332|1159
1646985890000|2022-03-11 08:04:50|3335.5|3333.5|3336|3334.5|3336|3334.5|3334.5|3333|100
1646985900000|2022-03-11 08:05:00|3335.5|3335|3331|3329.5|3336|3335|3330|3328.5|4718
1646985910000|2022-03-11 08:05:10|3330|3329|3326|3323.5|3330|3329|3326|3323|2240
1646985920000|2022-03-11 08:05:20|3325.5|3324|3327|3326|3327|3326.5|3325|3324|3189
1646985930000|2022-03-11 08:05:30|3326.5|3324.5|3325.5|3323|3326.5|3324.5|3325.5|3322.5|364
1646985940000|2022-03-11 08:05:40|||||||||182
1646985960000|2022-03-11 08:06:00||3324||3323||3324||3323|21
1646985970000|2022-03-11 08:06:10|||||||||190
1646985980000|2022-03-11 08:06:20|3326|3323.5|3317.5|3316|3327.5|3325|3312.5|3310.5|11415
1646985990000|2022-03-11 08:06:30|3318.5|3316.5|3317.5|3315.5|3319|3316.5|3317.5|3315.5|3296
1646986000000|2022-03-11 08:06:40|3316.5|3315|3315.5|3313|3316.5|3315|3314.5|3312.5|2010
1646986010000|2022-03-11 08:06:50|3315|3313.5|3312.5|3311|3315|3313.5|3312.5|3310|663
1646986020000|2022-03-11 08:07:00|3313.5|3312|3313.5|3312|3316|3314|3313.5|3312|4325
1646986030000|2022-03-11 08:07:10|3312.5|3311|3311|3309.5|3312.5|3311|3310.5|3309|2312
1646986040000|2022-03-11 08:07:20|3311.5|3310|3311.5|3310|3312.5|3311|3311.5|3309.5|1097
1646986050000|2022-03-11 08:07:30|3312.5|3310.5|3312.5|3310.5|3313|3311.5|3311.5|3310|174
1646986060000|2022-03-11 08:07:40|3311.5|3310|3312.5|3309.5|3312.5|3310|3310.5|3309.5|1016
1646986070000|2022-03-11 08:07:50|3312|3309|3308.5|3307.5|3312|3309|3308.5|3307.5|1227
1646986080000|2022-03-11 08:08:00|3308|3307|3309|3307.5|3310.5|3309|3308|3307|1703
1646986090000|2022-03-11 08:08:10|3308.5|3307|3310.5|3308.5|3310.5|3308.5|3307|3305|1275
1646986100000|2022-03-11 08:08:20|3311.5|3309|3316|3314.5|3317|3315.5|3311.5|3309|1717
1646986110000|2022-03-11 08:08:30|3315.5|3315|3314.5|3313|3316|3315|3313.5|3312|1857
1646986120000|2022-03-11 08:08:40|3313.5|3313.5|3319.5|3317.5|3319.5|3317.5|3313.5|3313.5|1928
1646986130000|2022-03-11 08:08:50|3319|3318|3318.5|3317|3319|3318|3317.5|3316.5|1742
1646986140000|2022-03-11 08:09:00|3317.5|3316.5|3315.5|3313.5|3318.5|3316.5|3315.5|3313|693
1646986150000|2022-03-11 08:09:10|3317.5|3314|3318.5|3317|3320.5|3318|3316.5|3314|1895
1646986160000|2022-03-11 08:09:20|3319.5|3316.5|3321|3320|3326|3323.5|3318.5|3316|6086
1646986170000|2022-03-11 08:09:30|3321.5|3319.5|3322|3320|3322|3320|3320|3318.5|1370
1646986180000|2022-03-11 08:09:40|3321.5|3319.5|3320.5|3319.5|3321.5|3320|3320.5|3319|336
1646986190000|2022-03-11 08:09:50|3320|3319|3319.5|3318|3320|3319|3317.5|3314.5|1843
1646986200000|2022-03-11 08:10:00|3321|3318.5|3322.5|3320.5|3322.5|3320.5|3321|3318.5|593
1646986210000|2022-03-11 08:10:10|3322|3320|3321.5|3320|3322|3320|3320.5|3319|345
1646986220000|2022-03-11 08:10:20|3322.5|3320.5|3322.5|3320.5|3322.5|3321|3322.5|3320.5|300
1646986230000|2022-03-11 08:10:30|3323.5|3321|3316|3315|3327.5|3325|3315|3314.5|12625
1646986240000|2022-03-11 08:10:40|3317|3315.5|3316|3314.5|3318|3316.5|3314|3312.5|9396
1646986250000|2022-03-11 08:10:50|3316.5|3315.5|3316|3314|3317|3315.5|3314|3312.5|493
1646986260000|2022-03-11 08:11:00|3316.5|3314.5|3315|3314|3317|3315|3315|3313|2430
1646986270000|2022-03-11 08:11:10|3316|3314.5|3315.5|3314|3316|3314.5|3315.5|3314|899
1646986280000|2022-03-11 08:11:20|3315|3314.5|3318|3316.5|3318|3316.5|3315|3314.5|470
1646986290000|2022-03-11 08:11:30|3317|3316|3318|3316.5|3318|3316.5|3317|3316|472
1646986300000|2022-03-11 08:11:40|3317|3316|3318|3316|3318|3316.5|3317|3316|226
1646986310000|2022-03-11 08:11:50|3319|3317|3323|3321|3323|3321|3319|3317|748
1646986320000|2022-03-11 08:12:00|3322.5||3322||3322.5||3322||300
1646986330000|2022-03-11 08:12:10|3321.5|3320|3322|3320|3323|3321|3320.5|3319.5|1266
1646986340000|2022-03-11 08:12:20|3322.5|3320.5|3324.5|3323.5|3326.5|3325|3322.5|3320.5|1172
1646986350000|2022-03-11 08:12:30|3324||3324.5||3324.5||3324||73
1646986360000|2022-03-11 08:12:40|3323.5|3322.5|3324|3322.5|3324.5|3323|3322.5|3322|731
1646986380000|2022-03-11 08:13:00|3323.5|3322|3327|3325.5|3327|3325.5|3321.5|3321|827
1646986390000|2022-03-11 08:13:10|3327.5|3326|3331|3329.5|3331.5|3329.5|3327.5|3326|574
1646986400000|2022-03-11 08:13:20|3330.5|3328.5|3330|3328.5|3330.5|3328.5|3330|3328.5|261
1646986410000|2022-03-11 08:13:30|3330.5||3330.5||3330.5||3330.5||36
1646986420000|2022-03-11 08:13:40|3330|3328|3326|3324.5|3330|3328|3326|3323.5|3185
1646986430000|2022-03-11 08:13:50|3326.5|3325|3327.5|3326|3329.5|3328|3326.5|3324.5|3599
1646986440000|2022-03-11 08:14:00|3326.5|3325|3320|3318|3326.5|3325|3320|3317.5|528
1646986450000|2022-03-11 08:14:10|3320.5|3318.5|3327.5|3326|3327.5|3326|3320.5|3318.5|3140
1646986460000|2022-03-11 08:14:20|3327|3325.5|3325.5|3324.5|3327|3325.5|3325.5|3324.5|303
1646986470000|2022-03-11 08:14:30|3326|3325|3326|3324.5|3326|3325|3326|3324.5|0
1646986480000|2022-03-11 08:14:40|3325.5|3324|3323|3322|3325.5|3324|3323|3322|266
1646986490000|2022-03-11 08:14:50|3323.5|3321.5|3321|3319.5|3323.5|3321.5|3319.5|3319|2929
1646986500000|2022-03-11 08:15:00|3321.5|3320|3324|3322.5|3325|3323|3321.5|3320|947
1646986510000|2022-03-11 08:15:10|3324.5|3323|3326.5|3324|3328.5|3326|3324.5|3323|2032
1646986520000|2022-03-11 08:15:20|3326|3323|3321|3320|3326|3324|3321|3319|3050
1646986530000|2022-03-11 08:15:30|3320.5|3319|3321|3320|3321|3320|3320|3319|134
1646986540000|2022-03-11 08:15:40|3322|3320.5|3322|3320|3323|3321.5|3322|3320|574
1646986550000|2022-03-11 08:15:50|3321|3319.5|3324|3322|3324|3322|3321|3319|1077
1646986560000|2022-03-11 08:16:00|3323|3322.5|3322|3320|3323|3323|3322|3320|352
1646986570000|2022-03-11 08:16:10|3321.5|3319.5|3323|3321|3323|3321|3320|3318.5|568
1646986580000|2022-03-11 08:16:20|3322.5|3320|3322.5|3321|3323.5|3321|3321|3320|684
1646986590000|2022-03-11 08:16:30|3323|3322|3324|3322.5|3324.5|3322.5|3323|3322|0
1646986600000|2022-03-11 08:16:40|3323.5|3322|3321.5|3320|3323.5|3322|3321|3320|3954
1646986610000|2022-03-11 08:16:50|3321|3319.5|3318.5|3317|3322.5|3321|3318.5|3316.5|2011
1646986620000|2022-03-11 08:17:00|3318|3316.5|3318.5|3316.5|3320.5|3319|3317.5|3315.5|2118
1646986630000|2022-03-11 08:17:10|||||||||66
1646986640000|2022-03-11 08:17:20|3319.5|3317|3321.5|3320|3322.5|3320.5|3319.5|3317|491
1646986650000|2022-03-11 08:17:30|3322|3320.5|3325.5|3324|3326|3324.5|3322|3320.5|252
1646986660000|2022-03-11 08:17:40|3325|3323.5|3322.5|3320.5|3325|3323.5|3322|3320.5|625
1646986670000|2022-03-11 08:17:50|3322|3320|3324|3322.5|3325|3323.5|3320.5|3319.5|1779
1646986680000|2022-03-11 08:18:00|3324.5|3323|3324.5|3323.5|3324.5|3323.5|3323|3322|4720
1646986690000|2022-03-11 08:18:10|3323.5|3323|3324.5|3324|3324.5|3324|3323.5|3322|3410
1646986700000|2022-03-11 08:18:20|3324|3322.5|3324|3322.5|3324.5|3323.5|3324|3322.5|628
1646986710000|2022-03-11 08:18:30|3323.5|3323|3323.5|3321.5|3324|3323|3323|3321.5|2683
1646986720000|2022-03-11 08:18:40|3323|3321|3324|3323|3324.5|3324|3322|3320.5|4350
1646986730000|2022-03-11 08:18:50|3323.5|3322|3321.5|3320.5|3323.5|3323|3321.5|3320.5|795
1646986740000|2022-03-11 08:19:00|3321|3319.5|3318.5|3317.5|3321.5|3319.5|3318.5|3316.5|426
1646986750000|2022-03-11 08:19:10|3319|3318.5|3321.5|3320|3321.5|3320|3319|3318|1694
1646986760000|2022-03-11 08:19:20|3320.5|3319.5|3320.5|3319|3320.5|3319.5|3319.5|3318|2280
1646986770000|2022-03-11 08:19:30|3321|3319.5|3323|3322|3325|3323|3321|3319.5|629
1646986780000|2022-03-11 08:19:40|3323.5|3323|3322|3321|3324|3323|3321.5|3320|238
1646986790000|2022-03-11 08:19:50|3321.5|3320|3323.5|3322|3324|3322|3320.5|3319|468
1646986800000|2022-03-11 08:20:00|3323|3323|3320.5|3320|3324.5|3323|3320.5|3320|878
1646986810000|2022-03-11 08:20:10|3321.5||3321.5||3321.5||3320.5||349
1646986820000|2022-03-11 08:20:20|3320.5|3319|3318|3317|3320.5|3319|3318|3317|820
1646986830000|2022-03-11 08:20:30|3317.5|3316.5|3315|3314.5|3317.5|3317|3315|3314|2950
1646986840000|2022-03-11 08:20:40|3316|3314|3314|3313|3316|3314|3313.5|3313|1500
1646986850000|2022-03-11 08:20:50|3314.5|3312|3314|3313|3314.5|3313|3312.5|3311|1139
1646986860000|2022-03-11 08:21:00|3314.5|3312.5|3313.5|3311.5|3314.5|3313.5|3313|3311.5|2771
1646986870000|2022-03-11 08:21:10|3313|3310|3310|3308.5|3313|3310|3309|3308.5|6395
1646986880000|2022-03-11 08:21:20|3310.5|3309|3310|3308.5|3313|3311|3310|3308.5|3139
1646986890000|2022-03-11 08:21:30|3310.5|3309|3313.5|3312|3314|3312|3310.5|3309|1307
1646986900000|2022-03-11 08:21:40|3314|3312.5|3313.5|3311.5|3314.5|3313.5|3312.5|3311|1138
1646986910000|2022-03-11 08:21:50|3313|3311|3316|3314.5|3316|3314.5|3311.5|3311|661
1646986920000|2022-03-11 08:22:00|3315.5|3314|3317.5|3316|3318.5|3317|3315.5|3313.5|937
1646986930000|2022-03-11 08:22:10|3316.5|3315.5|3316.5|3315|3316.5|3315.5|3316.5|3315|61
1646986940000|2022-03-11 08:22:20|3316|3314.5|3314.5|3313.5|3316|3314.5|3314.5|3313|1593
1646986950000|2022-03-11 08:22:30|3315|3314|3316.5|3315|3317|3315|3315|3314|653
1646986960000|2022-03-11 08:22:40|3317|3315.5|3319|3317.5|3319.5|3317.5|3316.5|3315|57
1646986970000|2022-03-11 08:22:50|3318.5|3316.5|3317.5|3315.5|3318.5|3317|3317.5|3315.5|1082
1646986980000|2022-03-11 08:23:00|3316.5|3316|3318|3316.5|3318.5|3317.5|3316.5|3316|363
1646986990000|2022-03-11 08:23:10|3318.5|3317|3322.5|3321|3323|3321.5|3318.5|3317|1615
1646987000000|2022-03-11 08:23:20|3322|3321.5|3325|3324.5|3326|3324.5|3322|3321.5|240
1646987010000|2022-03-11 08:23:30|3325.5|3325|3326|3324.5|3327.5|3325.5|3325.5|3324.5|0
1646987020000|2022-03-11 08:23:40|3325.5|3325|3325|3323.5|3326|3325|3325|3323.5|66
1646987030000|2022-03-11 08:23:50|3324.5|3323|3323|3321.5|3325|3324|3321|3319|4458
1646987040000|2022-03-11 08:24:00|3322.5|3320.5|3322|3320|3323|3322|3321.5|3319.5|2451
1646987050000|2022-03-11 08:24:10|3322.5|3320.5|3321|3319.5|3322.5|3321.5|3321|3319|848
1646987060000|2022-03-11 08:24:20|3321.5|3320.5|3320|3318.5|3323|3321|3320|3318.5|2360
1646987070000|2022-03-11 08:24:30|3320.5|3319.5|3322.5|3320.5|3322.5|3320.5|3320.5|3319.5|325
1646987080000|2022-03-11 08:24:40|3322||3322.5||3322.5||3322||0
1646987090000|2022-03-11 08:24:50|3322|3321|3323|3321.5|3323.5|3321.5|3322|3321|488
1646987100000|2022-03-11 08:25:00|3323.5|3322|3328|3326.5|3328|3326.5|3323|3322|1886
1646987110000|2022-03-11 08:25:10|3327.5|3327|3326.5|3325|3328|3327|3326|3325|151
1646987120000|2022-03-11 08:25:20|3326|3326|3325.5|3324|3326.5|3326|3325.5|3324|1830
1646987130000|2022-03-11 08:25:30|3326|3325|3328.5|3327|3328.5|3327|3326|3325|1184
1646987140000|2022-03-11 08:25:40|3327.5|3328|3328.5|3327|3329|3328|3327.5|3327|379
1646987150000|2022-03-11 08:25:50|3329|3327.5|3330|3328|3330|3328.5|3328|3327|2433
1646987160000|2022-03-11 08:26:00|3329|3327.5|3331|3330|3332|3330|3328|3327|1166
1646987170000|2022-03-11 08:26:10|3331.5|3329.5|3329.5|3327|3333|3331|3329.5|3327|605
1646987180000|2022-03-11 08:26:20|3329|3327.5|3329.5|3327.5|3329.5|3328|3328.5|3327.5|359
1646987190000|2022-03-11 08:26:30|3329|3328.5|3328.5|3327.5|3329|3328.5|3328.5|3327.5|61
1646987210000|2022-03-11 08:26:50|||||||||46
1646987220000|2022-03-11 08:27:00|3328|3326.5|3325|3323|3328|3326.5|3325|3323|551
1646987230000|2022-03-11 08:27:10|3324|3322.5|3320.5|3318.5|3324|3322.5|3319.5|3318|578
1646987240000|2022-03-11 08:27:20|3319.5|3319|3322|3320.5|3322|3320.5|3319.5|3319|1597
1646987260000|2022-03-11 08:27:40|3321.5|3319.5|3321|3319|3321.5|3319.5|3321|3318.5|104
1646987270000|2022-03-11 08:27:50||3318.5||3319||3319||3318.5|200
1646987280000|2022-03-11 08:28:00|3320|3318.5|3323.5|3322|3324|3322|3319|3317|4161
1646987290000|2022-03-11 08:28:10|3325|3323|3326.5|3325|3326.5|3325|3325|3322|611
1646987300000|2022-03-11 08:28:20|3325.5|3324.5|3321|3319|3325.5|3324.5|3320|3318|1787
1646987310000|2022-03-11 08:28:30|3320|3320|3320|3319|3321|3320|3320|3318|343
1646987320000|2022-03-11 08:28:40|3319.5|3318|3319|3317|3320|3319|3318|3315.5|397
1646987330000|2022-03-11 08:28:50|3318.5|3316.5|3317.5|3317|3318.5|3317|3317.5|3316.5|32
1646987340000|2022-03-11 08:29:00|3318|3316.5|3318|3316.5|3319|3317.5|3318|3316.5|1126
1646987350000|2022-03-11 08:29:10|3319|3317.5|3320|3318.5|3320.5|3318.5|3318|3316.5|2063
1646987360000|2022-03-11 08:29:20|3319|3318|3317.5|3316.5|3320|3318|3317|3316.5|419
1646987370000|2022-03-11 08:29:30|3318|3317|3319|3317|3319|3317|3318|3317|416
1646987380000|2022-03-11 08:29:40|3320|3318|3322|3320.5|3322.5|3320.5|3320|3318|814
1646987390000|2022-03-11 08:29:50|3323|3321|3320.5|3318.5|3324|3322|3320.5|3318.5|2179
1646987400000|2022-03-11 08:30:00|3320||3320||3320||3320||52
1646987410000|2022-03-11 08:30:10|3320.5|3319|3321.5|3320.5|3321.5|3320.5|3320|3318.5|572
1646987420000|2022-03-11 08:30:20|3321|3319.5|3320|3318.5|3321|3319.5|3319|3318|474
1646987430000|2022-03-11 08:30:30|3319.5|3318|3319.5|3318|3319.5|3318|3319.5|3318|0
1646987440000|2022-03-11 08:30:40|3319|3318.5|3317|3316|3319|3318.5|3317|3316|50
1646987450000|2022-03-11 08:30:50|3318|3315.5|3318|3316|3318|3316|3318|3315|224
1646987460000|2022-03-11 08:31:00|3317.5|3316.5|3318|3317|3319|3317.5|3317.5|3316|1528
1646987470000|2022-03-11 08:31:10|3317.5||3318||3318||3317.5||117
1646987480000|2022-03-11 08:31:20||3317.5||3317||3317.5||3317|961
1646987490000|2022-03-11 08:31:30|||||||||11
1646987500000|2022-03-11 08:31:40|3317.5|3316.5|3317.5|3316.5|3317.5|3316.5|3317.5|3316.5|604
1646987510000|2022-03-11 08:31:50|||||||||202
1646987520000|2022-03-11 08:32:00|3318|3317|3317|3316.5|3318|3317|3317|3316.5|558
1646987530000|2022-03-11 08:32:10|3316.5|3316|3315.5|3314|3316.5|3316|3315|3313.5|1138
1646987540000|2022-03-11 08:32:20|3316|3314.5|3317.5|3317|3318|3317|3315.5|3314.5|1471
1646987550000|2022-03-11 08:32:30|3317|3316|3317|3316|3317.5|3316|3317|3316|0
1646987560000|2022-03-11 08:32:40||3315.5||3316||3316||3315.5|0
1646987570000|2022-03-11 08:32:50|3317.5|3316.5|3320|3319|3320.5|3319|3317|3316|2204
1646987580000|2022-03-11 08:33:00|||||||||330
1646987590000|2022-03-11 08:33:10|3321|3319.5|3322|3321|3322|3321|3321|3319.5|441
1646987600000|2022-03-11 08:33:20|3323|3321.5|3325.5|3324.5|3326|3324.5|3323|3321.5|1388
1646987610000|2022-03-11 08:33:30|||||||||1700
1646987620000|2022-03-11 08:33:40|3325||3325.5||3325.5||3325||300
1646987630000|2022-03-11 08:33:50|3326|3325|3326.5|3325|3326.5|3325.5|3326|3325|694
1646987640000|2022-03-11 08:34:00|3326|3324.5|3326|3324.5|3326|3324.5|3326|3324.5|608
1646987650000|2022-03-11 08:34:10||3325||3325.5||3325.5||3325|0
1646987660000|2022-03-11 08:34:20|3326.5|3326|3326.5|3326|3326.5|3326|3326.5|3326|338
1646987670000|2022-03-11 08:34:30|3327|3326.5|3327.5|3326.5|3327.5|3326.5|3327|3326.5|306
1646987680000|2022-03-11 08:34:40|3328|3327|3331|3330|3331.5|3330|3328|3327|446
1646987690000|2022-03-11 08:34:50|3332|3330.5|3333|3332|3334|3332.5|3331.5|3330|1134
1646987700000|2022-03-11 08:35:00|3332.5|3331.5|3332.5|3331|3332.5|3331.5|3332.5|3331|1240
1646987710000|2022-03-11 08:35:10|3333|3331.5|3334.5|3333.5|3334.5|3334|3333|3331.5|906
1646987720000|2022-03-11 08:35:20|3334|3333|3333.5|3332|3334.5|3333.5|3333|3332|1571
1646987730000|2022-03-11 08:35:30|3334|3332.5|3331.5|3330|3334.5|3333|3331.5|3330|1066
1646987740000|2022-03-11 08:35:40|3332|3330.5|3330.5|3329.5|3332|3330.5|3330|3329|3452
1646987750000|2022-03-11 08:35:50|3331|3330|3333|3331|3333|3331|3331|3330|318
1646987760000|2022-03-11 08:36:00|3333.5|3331.5|3333|3332|3333.5|3332.5|3333|3331.5|443
1646987770000|2022-03-11 08:36:10|||||||||1
1646987780000|2022-03-11 08:36:20|3332.5|3331.5|3331.5|3330.5|3333|3332|3331.5|3330|2972
1646987790000|2022-03-11 08:36:30|3331|3330|3333.5|3333|3334.5|3333|3331|3330|1272
1646987800000|2022-03-11 08:36:40|3334.5|3333.5|3337.5|3336|3338|3337|3334.5|3333.5|2395
1646987810000|2022-03-11 08:36:50|3337|3335|3338|3336.5|3338|3336.5|3336.5|3335|2196
1646987820000|2022-03-11 08:37:00|3338.5|3337|3337.5|3336|3339.5|3337|3337|3336|1818
1646987830000|2022-03-11 08:37:10|3337|3335.5|3335|3333|3337.5|3335.5|3334.5|3333|2916
1646987840000|2022-03-11 08:37:20|3334.5||3334.5||3334.5||3334.5||30
1646987850000|2022-03-11 08:37:30|3335|3332|3333.5|3332|3335|3332|3333.5|3332|128
1646987860000|2022-03-11 08:37:40|3334|3332.5|3334.5|3333|3334.5|3333|3334|3332.5|320
1646987880000|2022-03-11 08:38:00|||||||||48
1646987890000|2022-03-11 08:38:10|3334|3332.5|3331.5|3330|3334|3332.5|3331.5|3330|2375
1646987900000|2022-03-11 08:38:20|3331|3329.5|3331.5|3330|3331.5|3330|3330.5|3329.5|248
1646987910000|2022-03-11 08:38:30||3331||3330||3331||3330|35
1646987920000|2022-03-11 08:38:40|3332|3330.5|3333|3332|3333.5|3332|3331.5|3330|2571
1646987930000|2022-03-11 08:38:50|||||||||90
1646987940000|2022-03-11 08:39:00|3332.5|3331|3333|3331.5|3333.5|3332|3332|3330.5|645
1646987950000|2022-03-11 08:39:10|3334|3332.5|3336|3334.5|3336|3334.5|3334|3332.5|323
1646987960000|2022-03-11 08:39:20|3335.5|3335|3337|3335|3338|3336.5|3335.5|3335|1023
1646987970000|2022-03-11 08:39:30|3336.5|3335.5|3336.5|3335.5|3337|3335.5|3336.5|3335.5|27
1646987980000|2022-03-11 08:39:40|3336|3335|3336.5|3334.5|3336.5|3335|3335|3333.5|2889
1646987990000|2022-03-11 08:39:50|3337|3335|3337.5|3336.5|3338|3336.5|3336.5|3335|148
1646988020000|2022-03-11 08:40:20|||||||||83
1646988030000|2022-03-11 08:40:30|3337|3336|3337.5|3336|3338|3337|3336|3334.5|1773
1646988040000|2022-03-11 08:40:40|3338|3337|3339.5|3338.5|3341|3339.5|3338|3337|1853
1646988050000|2022-03-11 08:40:50|3339|3338|3341|3339.5|3341|3339.5|3339|3338|2569
1646988060000|2022-03-11 08:41:00|3342|3340|3341|3339|3343|3341|3341|3339|1017
1646988070000|2022-03-11 08:41:10||3339.5||3339||3339.5||3339|0
1646988080000|2022-03-11 08:41:20|3341.5|3339.5|3341|3340|3342.5|3340.5|3340.5|3339.5|3083
1646988090000|2022-03-11 08:41:30||3340.5||3340||3340.5||3340|78
1646988100000|2022-03-11 08:41:40|3340.5|3339.5|3339|3338|3340.5|3339.5|3338.5|3337|75
1646988110000|2022-03-11 08:41:50|3338.5|3337.5|3338.5|3337.5|3339|3337.5|3338.5|3336.5|69
1646988120000|2022-03-11 08:42:00|3338|3336.5|3338.5|3337|3338.5|3337|3336.5|3334.5|3211
1646988130000|2022-03-11 08:42:10|3339|3337.5|3339.5|3338|3340.5|3339|3339|3337.5|1136
1646988140000|2022-03-11 08:42:20|3339|3337.5|3336.5|3335|3339|3337.5|3336.5|3335|785
1646988150000|2022-03-11 08:42:30|3336|3335.5|3337|3335.5|3337|3335.5|3336|3335.5|687
1646988170000|2022-03-11 08:42:50|3337.5|3336.5|3337.5|3337|3338|3337|3337|3336|1503
1646988180000|2022-03-11 08:43:00|3338.5|3337.5|3340.5|3338.5|3340.5|3339|3338.5|3337|2004
1646988190000|2022-03-11 08:43:10|3340|3339|3340.5|3339.5|3340.5|3339.5|3339.5|3337.5|1673
1646988200000|2022-03-11 08:43:20|3341.5|3340|3342.5|3341|3343|3341|3341.5|3340|21
1646988210000|2022-03-11 08:43:30|3342|3340.5|3341.5|3340.5|3342|3340.5|3340.5|3339.5|5039
1646988220000|2022-03-11 08:43:40|3342|3341|3343|3341.5|3343|3341.5|3342|3340.5|1243
1646988230000|2022-03-11 08:43:50|3343.5|3342|3345|3343.5|3345.5|3343.5|3343.5|3342|129
1646988240000|2022-03-11 08:44:00|3345.5|3343|3342.5|3341|3345.5|3343|3342.5|3341|1233
1646988250000|2022-03-11 08:44:10|||||||||82
1646988260000|2022-03-11 08:44:20|3341.5|3340.5|3341|3340|3341.5|3340.5|3340|3339.5|937
1646988270000|2022-03-11 08:44:30|||||||||475
1646988280000|2022-03-11 08:44:40|3341.5|3341|3343|3342|3343|3342|3341.5|3340|2336
1646988290000|2022-03-11 08:44:50|3342.5|3341.5|3342|3341|3342.5|3341.5|3342|3341|354
1646988300000|2022-03-11 08:45:00|3341.5|3342|3341.5|3340|3343|3342|3341.5|3340|698
1646988310000|2022-03-11 08:45:10|3342|3340.5|3343|3342|3343.5|3342.5|3342|3340.5|1660
1646988320000|2022-03-11 08:45:20|3342.5|3341.5|3341|3340|3342.5|3341.5|3341|3340|668
1646988330000|2022-03-11 08:45:30|3340.5|3339.5|3340.5|3339.5|3341|3339.5|3340.5|3339.5|1286
1646988340000|2022-03-11 08:45:40|3341|3340|3342|3341|3342.5|3341|3340.5|3340|1380
1646988350000|2022-03-11 08:45:50|3342.5|3341.5|3342.5|3341|3342.5|3341.5|3342.5|3341|170
1646988360000|2022-03-11 08:46:00|3343|3341.5|3345.5|3344|3346|3344|3342.5|3341.5|1838
1646988370000|2022-03-11 08:46:10||3344.5||3345||3345||3344.5|59
1646988380000|2022-03-11 08:46:20|3346.5|3346|3347|3346|3347|3346.5|3346.5|3346|222
1646988390000|2022-03-11 08:46:30|3347.5|3345|3347|3345|3348|3345|3347|3345|4
1646988400000|2022-03-11 08:46:40|3346.5|3344.5|3345.5|3344|3346.5|3344.5|3345.5|3344|2032
1646988410000|2022-03-11 08:46:50|3345|3343.5|3345|3343.5|3345|3343.5|3345|3343|350
1646988420000|2022-03-11 08:47:00|3344.5|3343|3341.5|3340.5|3344.5|3343|3341.5|3339.5|494
1646988430000|2022-03-11 08:47:10||3340||3340||3340||3340|1
1646988440000|2022-03-11 08:47:20|3341|3339.5|3340.5|3339.5|3341|3339.5|3340.5|3339|1818
1646988460000|2022-03-11 08:47:40||3340||3339.5||3340||3339.5|462
1646988470000|2022-03-11 08:47:50|3341|3340|3341.5|3340.5|3341.5|3340.5|3341|3339.5|2111
1646988480000|2022-03-11 08:48:00|3341|3340|3340.5|3339.5|3341.5|3340|3340.5|3339.5|1354
1646988490000|2022-03-11 08:48:10|3340|3339|3340.5|3339.5|3342|3341|3340|3339|1407
1646988500000|2022-03-11 08:48:20||3339||3339||3339||3339|85
1646988510000|2022-03-11 08:48:30|3340|3339.5|3338.5|3337.5|3340|3339.5|3338|3337|1925
1646988520000|2022-03-11 08:48:40|3338|3337|3337.5|3336.5|3338|3337|3337|3336.5|832
1646988530000|2022-03-11 08:48:50|3337|3336|3337|3335.5|3337|3336|3336.5|3335|571
1646988560000|2022-03-11 08:49:20|3337.5|3336|3337.5|3337|3337.5|3337|3337.5|3336|4844
1646988570000|2022-03-11 08:49:30|3336.5|3336.5|3336.5|3335.5|3336.5|3336.5|3336.5|3335.5|1257
1646988580000|2022-03-11 08:49:40|3337|3336|3338.5|3337.5|3338.5|3337.5|3337|3336|1319
1646988590000|2022-03-11 08:49:50|3338|3338|3338|3336.5|3339.5|3338|3338|3336.5|1294
1646988600000|2022-03-11 08:50:00|3337.5|3336|3336|3335|3337.5|3336|3336|3335|564
1646988620000|2022-03-11 08:50:20|3335.5|3335.5|3332|3330|3335.5|3335.5|3332|3330|1853
1646988630000|2022-03-11 08:50:30|3331.5|3329|3331|3329.5|3331.5|3329.5|3331|3328.5|49
1646988640000|2022-03-11 08:50:40|3330.5|3329|3330|3328|3330.5|3329|3330|3328|41
1646988650000|2022-03-11 08:50:50||3328.5||3328.5||3328.5||3328.5|0
1646988680000|2022-03-11 08:51:20|3330.5|3329|3334.5|3334|3334.5|3334|3330.5|3329|8036
1646988690000|2022-03-11 08:51:30|3335.5|3334.5|3336.5|3335|3337|3335|3335.5|3334.5|3035
1646988700000|2022-03-11 08:51:40|3336||3336||3336||3336||300
1646988710000|2022-03-11 08:51:50|3336.5|3335.5|3337.5|3336|3338|3336|3336.5|3335.5|734
1646988720000|2022-03-11 08:52:00|3337|3335.5|3336.5|3335|3337|3335.5|3336.5|3335|507
1646988730000|2022-03-11 08:52:10|3336|3334.5|3336.5|3335|3337.5|3336|3335.5|3334.5|972
1646988740000|2022-03-11 08:52:20|3335.5|3334.5|3335.5|3334|3336.5|3334.5|3335.5|3334|1094
1646988750000|2022-03-11 08:52:30|3335|3333.5|3335|3333.5|3335|3333.5|3335|3333.5|0
1646988760000|2022-03-11 08:52:40|3334.5|3334|3334.5|3333.5|3336|3334|3334.5|3333.5|445
1646988770000|2022-03-11 08:52:50|3334|3333|3334.5|3333|3334.5|3333|3334|3333|114
1646988780000|2022-03-11 08:53:00|3334|3332|3332|3331|3334|3332|3331.5|3331|496
1646988790000|2022-03-11 08:53:10|||||||||72
1646988800000|2022-03-11 08:53:20|3331.5|3330|3331|3330|3332|3330.5|3331|3330|153
1646988820000|2022-03-11 08:53:40||3329.5||3329.5||3329.5||3329.5|55
1646988840000|2022-03-11 08:54:00|3330.5|3329|3330.5|3329|3331|3330|3330|3329|542
1646988850000|2022-03-11 08:54:10|3331|3329.5|3331.5|3330.5|3331.5|3330.5|3330.5|3329.5|4124
1646988870000|2022-03-11 08:54:30|3332|3331|3331.5|3331|3332|3331|3331.5|3331|919
1646988880000|2022-03-11 08:54:40|3332|3330.5|3331.5|3330.5|3332|3330.5|3331.5|3330.5|15
1646988890000|2022-03-11 08:54:50|3332|3330|3331|3330|3332|3330|3331|3330|628
1646988900000|2022-03-11 08:55:00|3331.5|3330.5|3332|3330.5|3332.5|3332|3331.5|3330.5|1175
1646988910000|2022-03-11 08:55:10|3331.5|3331|3332.5|3331|3332.5|3331|3331.5|3331|369
1646988930000|2022-03-11 08:55:30|3333|3331.5|3334.5|3333|3334.5|3333|3333|3331|1591
1646988940000|2022-03-11 08:55:40|3335|3334|3336|3334.5|3336|3334.5|3335|3334|282
1646988950000|2022-03-11 08:55:50|3336.5|3335.5|3338|3336.5|3338|3336.5|3336|3335.5|120
1646988960000|2022-03-11 08:56:00|3338.5|3337.5|3339|3338.5|3339|3338.5|3338.5|3337.5|0
1646988970000|2022-03-11 08:56:10||3338||3338||3338||3338|88
1646988980000|2022-03-11 08:56:20|3338.5|3337.5|3339|3337|3339|3337.5|3338|3337|1470
1646989000000|2022-03-11 08:56:40|3338.5|3338|3339|3338|3339|3338|3338|3338|275
1646989020000|2022-03-11 08:57:00|3338.5|3338.5|3341|3340|3342.5|3340|3338.5|3338.5|1721
1646989030000|2022-03-11 08:57:10|3340.5|3339.5|3344|3342|3344|3342.5|3340.5|3339|3369
1646989040000|2022-03-11 08:57:20|3343|3342.5|3344.5|3343|3345|3343|3343|3341.5|810
1646989050000|2022-03-11 08:57:30|3345|3343.5|3344.5|3343|3345|3343.5|3343|3342|4927
1646989060000|2022-03-11 08:57:40|3344||3344||3344||3344||0
1646989070000|2022-03-11 08:57:50|3345|3343.5|3347|3345.5|3347.5|3345.5|3345|3343|879
1646989080000|2022-03-11 08:58:00|3346.5|3345|3346.5|3345.5|3347|3345.5|3345.5|3344.5|184
1646989100000|2022-03-11 08:58:20|3346|3345|3346.5|3345|3346.5|3345.5|3346|3345|2719
1646989110000|2022-03-11 08:58:30|3346|3344.5|3344.5|3343.5|3346|3344.5|3344.5|3343.5|974
1646989120000|2022-03-11 08:58:40|3344|3343|3341.5|3340.5|3344|3343|3341.5|3340.5|489
1646989130000|2022-03-11 08:58:50||3340||3340||3340||3340|59
1646989140000|2022-03-11 08:59:00|3341|3339.5|3339.5|3338.5|3341|3340|3339.5|3337.5|523
1646989150000|2022-03-11 08:59:10|3340||3339.5||3340||3339.5||82
1646989160000|2022-03-11 08:59:20|3339||3340||3340||3339||451
1646989170000|2022-03-11 08:59:30|3339.5|3339|3339|3338|3339.5|3339|3339|3337.5|1588
1646989180000|2022-03-11 08:59:40|3339.5|3338.5|3340|3338.5|3340|3338.5|3338.5|3338|1095
1646989190000|2022-03-11 08:59:50|3340.5|3338|3341.5|3340|3341.5|3340|3340.5|3338|274
1646989200000|2022-03-11 09:00:00|3342|3340.5|3342|3341|3342|3341|3341.5|3340|514
1646989210000|2022-03-11 09:00:10|3342.5|3341.5|3344.5|3343|3344.5|3343|3342|3341|277
1646989220000|2022-03-11 09:00:20|3344|3342.5|3343.5|3342.5|3344|3343.5|3343.5|3342.5|1459
1646989230000|2022-03-11 09:00:30|3344|3343|3343|3341.5|3344.5|3343|3343|3341.5|75
1646989240000|2022-03-11 09:00:40|3342|3341|3341.5|3340|3343|3341|3341.5|3340|1460
1646989250000|2022-03-11 09:00:50|3341|3340.5|3341|3340|3341.5|3340.5|3340.5|3340|331
1646989260000|2022-03-11 09:01:00||3339.5||3340||3340||3339|164
1646989270000|2022-03-11 09:01:10|3341.5|3340.5|3341.5|3341|3342.5|3342|3341.5|3340|4262
1646989280000|2022-03-11 09:01:20|3342||3342.5||3342.5||3342||1953
1646989300000|2022-03-11 09:01:40||3342||3341||3342||3341|406
1646989310000|2022-03-11 09:01:50|3342|3340.5|3341.5|3340.5|3342|3341|3341.5|3340.5|123
1646989320000|2022-03-11 09:02:00|3340.5|3339.5|3340.5|3339|3341|3340|3340.5|3339|1624
1646989330000|2022-03-11 09:02:10|3340|3338.5|3339.5|3338|3340|3338.5|3339.5|3338|988
1646989340000|2022-03-11 09:02:20|3340|3339|3344|3342.5|3344|3342.5|3340|3339|6720
1646989350000|2022-03-11 09:02:30|3343.5|3342|3344|3342.5|3344|3342.5|3343.5|3342|19
1646989360000|2022-03-11 09:02:40|3343.5|3343|3343.5|3342.5|3343.5|3343|3343.5|3342.5|89
1646989370000|2022-03-11 09:02:50||3342||3342.5||3342.5||3342|250
1646989380000|2022-03-11 09:03:00|3344|3343|3344|3343|3344.5|3343|3344|3342.5|295
1646989390000|2022-03-11 09:03:10|3344.5|3343.5|3344|3343|3344.5|3343.5|3344|3343|524
1646989400000|2022-03-11 09:03:20|3343.5|3342.5|3343|3342|3343.5|3342.5|3343|3342|1093
1646989410000|2022-03-11 09:03:30|3342.5|3341.5|3342.5|3341|3342.5|3341.5|3342.5|3341|63
1646989420000|2022-03-11 09:03:40|3341.5|3340.5|3340.5|3339.5|3341.5|3340.5|3340.5|3339.5|365
1646989440000|2022-03-11 09:04:00|3340|3339|3340|3339|3340.5|3339|3340|3339|451
1646989450000|2022-03-11 09:04:10|3340.5|3339.5|3342|3340.5|3342.5|3340.5|3340.5|3339.5|2002
1646989460000|2022-03-11 09:04:20|3341.5|3340|3341|3339.5|3341.5|3340|3340.5|3339.5|100
1646989470000|2022-03-11 09:04:30|3341.5|3340.5|3342.5|3341.5|3342.5|3341.5|3341.5|3340.5|1325
1646989490000|2022-03-11 09:04:50|3343|3342|3344.5|3343|3344.5|3343|3343|3342|450
1646989500000|2022-03-11 09:05:00|3345.5|3343.5|3346.5|3345|3346.5|3346|3344.5|3343.5|780
1646989510000|2022-03-11 09:05:10|3345.5|3344.5|3345.5|3344.5|3346.5|3345|3345.5|3344.5|106
1646989520000|2022-03-11 09:05:20|3345|3343.5|3344.5|3342.5|3345|3343.5|3344.5|3342.5|591
1646989530000|2022-03-11 09:05:30|3344|3342|3343.5|3342.5|3344|3342.5|3343.5|3342|113
1646989540000|2022-03-11 09:05:40|3343||3343||3343.5||3343||0
1646989550000|2022-03-11 09:05:50||3342||3341.5||3342||3341.5|165
1646989560000|2022-03-11 09:06:00|3342.5|3341|3342|3341|3342.5|3341|3342|3341|559
1646989570000|2022-03-11 09:06:10|3341.5|3340.5|3341|3340|3341.5|3340.5|3341|3340|992
1646989580000|2022-03-11 09:06:20|3341.5|3340.5|3344|3342.5|3344|3342.5|3341.5|3340.5|1620
1646989590000|2022-03-11 09:06:30|3343|3343|3346|3344.5|3346|3344.5|3343|3343|364
1646989600000|2022-03-11 09:06:40|3345||3345.5||3346.5||3345||182
1646989610000|2022-03-11 09:06:50|3346|3345|3347|3346.5|3348|3346.5|3346|3345|443
1646989620000|2022-03-11 09:07:00|3348|3347|3348|3347|3348|3347|3348|3346.5|488
1646989650000|2022-03-11 09:07:30||3347.5||3347.5||3347.5||3347.5|0
1646989660000|2022-03-11 09:07:40|3348.5|3348|3349|3347.5|3349.5|3348|3348.5|3347.5|480
1646989670000|2022-03-11 09:07:50|3348.5|3347|3348.5|3347|3349|3347.5|3348.5|3347|12
1646989680000|2022-03-11 09:08:00|3349|3347.5|3348.5|3347.5|3349|3348|3348.5|3347.5|698
1646989690000|2022-03-11 09:08:10|3348|3347|3347|3345.5|3348|3347|3347|3345|1542
1646989700000|2022-03-11 09:08:20||3346||3346||3346||3346|658
1646989710000|2022-03-11 09:08:30|3346.5|3346.5|3348|3346.5|3348|3347|3346.5|3346|1420
1646989720000|2022-03-11 09:08:40||3347.5||3346||3347.5||3346|59
1646989730000|2022-03-11 09:08:50||3347||3347||3347||3347|0
1646989740000|2022-03-11 09:09:00|3347.5|3346.5|3346|3345|3347.5|3346.5|3345.5|3345|2648
1646989750000|2022-03-11 09:09:10|3345.5||3345.5||3345.5||3345.5||0
1646989770000|2022-03-11 09:09:30|3346|3345.5|3346|3345.5|3346|3345.5|3346|3345.5|413
1646989780000|2022-03-11 09:09:40|3346.5|3345|3347|3346|3347|3346|3346|3345|1545
1646989790000|2022-03-11 09:09:50|3347.5|3346.5|3349|3348|3349|3348|3347.5|3346.5|1525
1646989800000|2022-03-11 09:10:00|3348.5||3349||3349||3348.5||862
1646989810000|2022-03-11 09:10:10|||||||||675
1646989820000|2022-03-11 09:10:20|||||||||256
1646989830000|2022-03-11 09:10:30|3349.5|3348.5|3349|3348|3350.5|3349|3349|3348|1144
1646989840000|2022-03-11 09:10:40|3348.5||3349||3349.5||3348.5||612
1646989850000|2022-03-11 09:10:50||3348.5||3348.5||3348.5||3348.5|19
1646989860000|2022-03-11 09:11:00|3349.5|3348|3349|3348.5|3350|3348.5|3349|3348|702
1646989870000|2022-03-11 09:11:10|3349.5||3349.5||3349.5||3349.5||0
1646989880000|2022-03-11 09:11:20|3350|3349|3350|3349|3350|3349|3350|3349|514
1646989890000|2022-03-11 09:11:30|||||||||60
1646989910000|2022-03-11 09:11:50|||||||||108
1646989920000|2022-03-11 09:12:00|3350.5|3349.5|3353|3351.5|3353|3351.5|3350.5|3349.5|1498
1646989930000|2022-03-11 09:12:10||3352||3351.5||3352||3351.5|68
1646989940000|2022-03-11 09:12:20|3352.5|3350.5|3351.5|3351|3352.5|3351.5|3351.5|3350|134
1646989950000|2022-03-11 09:12:30|3351|3350.5|3351.5|3350.5|3351.5|3351|3351|3350|793
1646989960000|2022-03-11 09:12:40|3351|3350|3350.5|3349.5|3351.5|3350|3348.5|3347|11051
1646989970000|2022-03-11 09:12:50|3351|3350|3353|3352|3353.5|3352|3351|3350|1197
1646989980000|2022-03-11 09:13:00|3352.5|3352.5|3353.5|3352|3353.5|3353|3352.5|3352|996
1646989990000|2022-03-11 09:13:10|3353||3353.5||3353.5||3353||0
1646990000000|2022-03-11 09:13:20|3353||3353.5||3353.5||3352.5||0
1646990010000|2022-03-11 09:13:30|3352.5|3351.5|3352.5|3351.5|3352.5|3351.5|3352.5|3351.5|87
1646990020000|2022-03-11 09:13:40|3353|3351|3351.5|3351|3353|3351.5|3351.5|3351|697
1646990030000|2022-03-11 09:13:50||3350||3349.5||3350||3349.5|93
1646990040000|2022-03-11 09:14:00|3353|3350|3353|3351.5|3353|3351.5|3353|3350|922
1646990050000|2022-03-11 09:14:10|3352.5|3351|3352.5|3351.5|3352.5|3351.5|3351.5|3350.5|298
1646990060000|2022-03-11 09:14:20|3353|3352|3354.5|3353.5|3354.5|3353.5|3353|3352|3679
1646990070000|2022-03-11 09:14:30|||||||||592
1646990080000|2022-03-11 09:14:40|||||||||63
1646990090000|2022-03-11 09:14:50||3354||3353.5||3354||3353.5|322
1646990100000|2022-03-11 09:15:00|3354|3352.5|3354|3352.5|3354|3352.5|3354|3352.5|75
1646990110000|2022-03-11 09:15:10|3354.5|3353|3356|3354.5|3356|3354.5|3354|3352.5|4269
1646990120000|2022-03-11 09:15:20|3355.5||3356||3356||3355.5||0
1646990130000|2022-03-11 09:15:30|3356.5|3355|3357.5|3356.5|3358.5|3356.5|3356.5|3355|377
1646990140000|2022-03-11 09:15:40|3358.5|3357|3359|3357.5|3359|3357.5|3357.5|3357|487
1646990160000|2022-03-11 09:16:00|3359.5|3357|3357|3355.5|3360|3357|3356|3354.5|7344
1646990190000|2022-03-11 09:16:30|3356.5|3355|3355.5|3354.5|3356.5|3355|3355.5|3354.5|167
1646990210000|2022-03-11 09:16:50|3355|3354|3355|3353.5|3355|3354|3355|3353.5|447
1646990220000|2022-03-11 09:17:00|3354|3354|3354.5|3353.5|3355.5|3354.5|3354|3353.5|4674
1646990230000|2022-03-11 09:17:10|3355|3354|3354|3353|3355.5|3354.5|3353.5|3353|686
1646990240000|2022-03-11 09:17:20|3354.5|3353.5|3356|3354.5|3356|3354.5|3354.5|3353|4311
1646990260000|2022-03-11 09:17:40|3355.5|3354|3355|3353.5|3355.5|3354|3355|3353.5|121
1646990270000|2022-03-11 09:17:50|3354.5||3354.5||3355||3354.5||52
1646990280000|2022-03-11 09:18:00|||||||||221
1646990290000|2022-03-11 09:18:10|3354|3353|3354|3352|3354|3353|3353|3352|797
1646990300000|2022-03-11 09:18:20|3354.5|3352.5|3355.5|3354.5|3355.5|3354.5|3354.5|3352|1715
1646990310000|2022-03-11 09:18:30|3356|3355|3357|3355|3357|3355.5|3356|3354.5|205
1646990320000|2022-03-11 09:18:40|3356|3354.5|3356|3354.5|3356|3354.5|3356|3354.5|60
1646990330000|2022-03-11 09:18:50|3355.5|3354|3355|3354|3355.5|3354|3355|3353|454
1646990340000|2022-03-11 09:19:00|3354.5|3353.5|3354|3353|3354.5|3353.5|3354|3352.5|531
1646990350000|2022-03-11 09:19:10|3353.5|3352.5|3354|3352.5|3354|3352.5|3353.5|3352.5|221
1646990360000|2022-03-11 09:19:20|3353.5|3353|3356|3354|3356|3354|3353.5|3352.5|1704
1646990370000|2022-03-11 09:19:30||3354.5||3354.5||3354.5||3354.5|0
1646990380000|2022-03-11 09:19:40|3355.5|3355|3356|3355|3356|3355|3354|3352.5|2119
1646990390000|2022-03-11 09:19:50|||||||||421
1646990400000|2022-03-11 09:20:00|3356.5||3356.5||3356.5||3356.5||0
1646990410000|2022-03-11 09:20:10|3356|3355.5|3356.5|3355.5|3356.5|3356|3356|3355|788
1646990420000|2022-03-11 09:20:20|3356|3355|3356.5|3355|3356.5|3355|3356|3355|6
1646990430000|2022-03-11 09:20:30|3356||3356||3356||3356||29
1646990440000|2022-03-11 09:20:40|3356.5|3355.5|3357|3356|3357|3356.5|3356.5|3355|1738
1646990450000|2022-03-11 09:20:50||3355.5||3356||3356||3355.5|902
1646990460000|2022-03-11 09:21:00|3357.5|3356.5|3360|3358.5|3360|3358.5|3357.5|3356|1946
1646990470000|2022-03-11 09:21:10|3360.5|3359|3360|3358.5|3361.5|3359.5|3359|3358|3116
1646990480000|2022-03-11 09:21:20|3360.5|3360|3359.5|3357.5|3362|3361|3358|3357.5|8027
1646990490000|2022-03-11 09:21:30||3358||3358||3358||3358|106
1646990500000|2022-03-11 09:21:40|3360|3358.5|3361.5|3360|3362|3360.5|3360|3358.5|1233
1646990510000|2022-03-11 09:21:50|3361||3361||3361||3361||0
1646990520000|2022-03-11 09:22:00|3360.5|3359|3361.5|3360.5|3361.5|3360.5|3359.5|3358.5|2089
1646990530000|2022-03-11 09:22:10|3362|3361|3362.5|3360.5|3363|3361|3362|3360.5|265
1646990540000|2022-03-11 09:22:20|3362||3362||3362||3362||444
1646990560000|2022-03-11 09:22:40|3361.5|3359.5|3360|3359|3361.5|3359.5|3360|3359|813
1646990570000|2022-03-11 09:22:50|3359.5|3358|3359.5|3358|3359.5|3358|3359.5|3358|56
1646990580000|2022-03-11 09:23:00|3359|3357.5|3358.5|3357.5|3359.5|3358|3358.5|3357.5|3187
1646990590000|2022-03-11 09:23:10|3359|3358|3359|3357.5|3359|3358|3358.5|3357.5|2224
1646990600000|2022-03-11 09:23:20|3359.5|3358|3359|3357.5|3359.5|3359|3358.5|3357.5|2427
1646990610000|2022-03-11 09:23:30|3359.5|3358|3359.5|3358.5|3360|3358.5|3359.5|3358|347
1646990620000|2022-03-11 09:23:40|3359|3357.5|3359.5|3358|3359.5|3358|3358|3357|1885
1646990630000|2022-03-11 09:23:50|3359||3359||3359||3359||0
1646990640000|2022-03-11 09:24:00|3358.5|3357.5|3358.5|3357|3359|3358|3358.5|3357|1948
1646990650000|2022-03-11 09:24:10|3359|3357.5|3361|3359|3361|3359.5|3359|3357.5|2114
1646990660000|2022-03-11 09:24:20|3361.5|3359.5|3360.5|3359|3361.5|3360|3360.5|3359|608
1646990670000|2022-03-11 09:24:30|3361|3359.5|3360.5|3358.5|3361.5|3360|3360.5|3358.5|205
1646990680000|2022-03-11 09:24:40|3360|3357.5|3359.5|3358.5|3360|3358.5|3358.5|3357.5|318
1646990690000|2022-03-11 09:24:50|3359|3357.5|3359|3357.5|3359.5|3357.5|3359|3357.5|214
1646990700000|2022-03-11 09:25:00||3358||3357.5||3358.5||3357.5|695
1646990720000|2022-03-11 09:25:20|3358.5|3358|3359|3358|3359|3358|3358.5|3358|859
1646990730000|2022-03-11 09:25:30|3358.5|3357.5|3358.5|3358|3358.5|3358|3358.5|3357.5|258
1646990740000|2022-03-11 09:25:40|3359||3359||3359||3358.5||37
1646990760000|2022-03-11 09:26:00|3358.5|3357.5|3358|3356.5|3358.5|3357.5|3358|3356.5|292
1646990770000|2022-03-11 09:26:10|3357.5|3356|3357|3355.5|3358|3356.5|3357|3355.5|366
1646990790000|2022-03-11 09:26:30|3356.5|3355|3356|3355|3356.5|3355.5|3355.5|3355|540
1646990800000|2022-03-11 09:26:40||3355.5||3355.5||3355.5||3355.5|0
1646990810000|2022-03-11 09:26:50|3356.5||3356||3357||3356||1007
1646990820000|2022-03-11 09:27:00|3356.5|3356|3357|3356|3357.5|3356.5|3356.5|3356|531
1646990830000|2022-03-11 09:27:10|3357.5|3356.5|3358|3357|3358|3357|3357.5|3356|528
1646990840000|2022-03-11 09:27:20|3357.5|3356.5|3358|3356.5|3358|3356.5|3357.5|3356|0
1646990860000|2022-03-11 09:27:40|3357|3356|3357|3356|3358|3356|3357|3356|480
1646990870000|2022-03-11 09:27:50|3356|3355.5|3356|3355|3356.5|3355.5|3356|3355|520
1646990880000|2022-03-11 09:28:00|3355.5|3354.5|3355.5|3354.5|3356|3354.5|3355.5|3354|733
1646990890000|2022-03-11 09:28:10|3355|3354|3355|3353.5|3355|3354|3354.5|3353.5|160
1646990900000|2022-03-11 09:28:20|3355.5|3354.5|3355|3354.5|3355.5|3354.5|3355|3354.5|36
1646990920000|2022-03-11 09:28:40|3354|3353.5|3352|3351|3354|3353.5|3352|3350.5|1088
1646990950000|2022-03-11 09:29:10|3352.5|3351.5|3352.5|3351|3353|3352|3352|3351|2082
1646990960000|2022-03-11 09:29:20|3353|3351.5|3354|3353|3354|3353|3353|3351.5|2045
1646990970000|2022-03-11 09:29:30|3353.5|3352.5|3352.5|3351|3353.5|3352.5|3352.5|3351|61
1646990980000|2022-03-11 09:29:40|||||||||1
1646990990000|2022-03-11 09:29:50|3352|3350.5|3350.5|3348.5|3352|3350.5|3350.5|3348.5|488
1646991000000|2022-03-11 09:30:00|3350|3348|3349|3347.5|3350|3348.5|3349|3347.5|117
1646991020000|2022-03-11 09:30:20|3348.5|3348|3350|3349|3350|3349|3348.5|3347.5|4577
1646991030000|2022-03-11 09:30:30|3350.5|3349.5|3351.5|3350.5|3351.5|3351|3350.5|3349|3827
1646991050000|2022-03-11 09:30:50|3351|3349.5|3350.5|3348.5|3351|3349.5|3350.5|3348.5|361
1646991060000|2022-03-11 09:31:00|3350|3348|3350.5|3349.5|3350.5|3349.5|3349.5|3348|420
1646991070000|2022-03-11 09:31:10||3349||3349||3349.5||3349|0
1646991080000|2022-03-11 09:31:20|3350|3348.5|3349.5|3348.5|3350|3348.5|3349.5|3347.5|207
1646991090000|2022-03-11 09:31:30|3350|3348|3349|3348|3350|3348|3349|3348|332
1646991110000|2022-03-11 09:31:50||3348.5||3348||3348.5||3348|0
1646991120000|2022-03-11 09:32:00|3348.5|3347.5|3349|3347.5|3349|3348|3348.5|3347.5|351
1646991140000|2022-03-11 09:32:20|3349.5|3348|3350.5|3349|3350.5|3349.5|3349|3348|2136
1646991150000|2022-03-11 09:32:30|3350|3348.5|3347|3345.5|3350|3348.5|3347|3345.5|798
1646991160000|2022-03-11 09:32:40||3346||3346||3346||3346|0
1646991170000|2022-03-11 09:32:50|3346.5|3345.5|3346.5|3345.5|3346.5|3346|3346|3345.5|491
1646991180000|2022-03-11 09:33:00|3346|3345|3346|3345|3346.5|3345|3346|3345|303
1646991190000|2022-03-11 09:33:10|3345.5|3344.5|3346|3344.5|3346|3345|3345.5|3344.5|233
1646991200000|2022-03-11 09:33:20|3345.5|3345|3345.5|3344.5|3345.5|3345|3345.5|3344.5|0
1646991220000|2022-03-11 09:33:40||3345||3344.5||3345||3344.5|52
1646991240000|2022-03-11 09:34:00|3346|3345|3346|3345|3346.5|3345.5|3346|3344.5|1019
1646991250000|2022-03-11 09:34:10|||||||||7
1646991260000|2022-03-11 09:34:20|3347|3346|3347|3346|3347.5|3347|3346|3345|4677
1646991270000|2022-03-11 09:34:30|3347.5|3346.5|3350.5|3349|3350.5|3349|3347.5|3346.5|1476
1646991280000|2022-03-11 09:34:40|3350|3349.5|3352|3350|3352|3350|3350|3349.5|432
1646991290000|2022-03-11 09:34:50|3351.5|3349.5|3350|3349|3352|3350|3350|3349|343
1646991300000|2022-03-11 09:35:00|3349.5|3348.5|3350|3349|3350|3349|3349|3348|532
1646991310000|2022-03-11 09:35:10|3350.5|3349.5|3350.5|3349.5|3350.5|3349.5|3350.5|3349.5|64
1646991320000|2022-03-11 09:35:20|3351|3350|3353.5|3352|3354|3353|3351|3350|2104
1646991330000|2022-03-11 09:35:30|3353|3351.5|3351.5|3350|3353|3351.5|3351.5|3350|13
1646991340000|2022-03-11 09:35:40|3351|3349.5|3351|3349.5|3351|3351|3351|3349.5|155
1646991360000|2022-03-11 09:36:00|3351.5|3350|3350.5|3349.5|3352|3350.5|3350.5|3349.5|657
1646991370000|2022-03-11 09:36:10|3351.5|3350|3352|3351|3352|3351|3351.5|3350|431
1646991380000|2022-03-11 09:36:20|3353|3351.5|3354|3352|3354.5|3352.5|3353|3351.5|383
1646991390000|2022-03-11 09:36:30|3355|3352.5|3356|3354.5|3356.5|3354.5|3355|3352.5|1096
1646991400000|2022-03-11 09:36:40|3355.5|3354|3355|3354|3355.5|3354|3355|3353.5|456
1646991410000|2022-03-11 09:36:50|3355.5|3354.5|3355.5|3354|3355.5|3355|3355|3354|644
1646991420000|2022-03-11 09:37:00|3355|3353.5|3353.5|3352.5|3355|3353.5|3353.5|3352.5|411
1646991430000|2022-03-11 09:37:10||3352||3352||3352||3351.5|95
1646991440000|2022-03-11 09:37:20||3352.5||3352.5||3352.5||3352|0
1646991450000|2022-03-11 09:37:30|3354|3353|3354.5|3353.5|3354.5|3353.5|3353.5|3353|598
1646991460000|2022-03-11 09:37:40|||||||||3
1646991470000|2022-03-11 09:37:50|3355.5|3354|3356|3355|3356.5|3355|3355.5|3354|342
1646991480000|2022-03-11 09:38:00|3355.5|3354.5|3355|3354|3355.5|3354.5|3355|3354|0
1646991490000|2022-03-11 09:38:10|3355.5|3354.5|3356|3354.5|3356|3354.5|3355.5|3354.5|0
1646991500000|2022-03-11 09:38:20||3355||3354.5||3355||3354.5|0
1646991510000|2022-03-11 09:38:30|3355|3354|3355|3353.5|3355|3354|3355|3353|449
1646991520000|2022-03-11 09:38:40|3354.5|3353|3354|3352.5|3354.5|3353.5|3354|3352.5|0
1646991530000|2022-03-11 09:38:50|3353.5|3352|3353|3351.5|3353.5|3352|3353|3351.5|133
1646991540000|2022-03-11 09:39:00|3352.5|3352|3353.5|3352.5|3353.5|3352.5|3352.5|3352|616
1646991550000|2022-03-11 09:39:10|3354|3353|3354|3352.5|3355|3353.5|3354|3352.5|676
1646991560000|2022-03-11 09:39:20|3353.5||3353.5||3353.5||3353.5||361
1646991570000|2022-03-11 09:39:30|3353|3352|3353|3352|3354|3352.5|3353|3352|477
1646991580000|2022-03-11 09:39:40|3354|3352.5|3353.5|3353|3354|3353|3353.5|3352.5|202
1646991590000|2022-03-11 09:39:50|||||||||850
1646991600000|2022-03-11 09:40:00|3354|3353.5|3354|3353|3354|3353.5|3354|3353|1126
1646991610000|2022-03-11 09:40:10|3354.5|3353.5|3354.5|3353|3355.5|3354.5|3354.5|3353|1252
1646991620000|2022-03-11 09:40:20|3354|3352.5|3353.5|3352.5|3354|3353|3353.5|3352.5|51
1646991630000|2022-03-11 09:40:30|3353|3352|3352.5|3351|3353.5|3352.5|3352.5|3351|3537
1646991640000|2022-03-11 09:40:40|3352|3350.5|3351|3350.5|3352.5|3351.5|3351|3350.5|1017
1646991650000|2022-03-11 09:40:50|3351.5|3350|3351|3350|3351.5|3350.5|3351|3350|469
1646991660000|2022-03-11 09:41:00|3351.5||3351||3351.5||3351||291
1646991670000|2022-03-11 09:41:10|3351.5|3350.5|3351.5|3350|3351.5|3351|3351.5|3350|232
1646991680000|2022-03-11 09:41:20|3352|3350.5|3351.5|3350|3352.5|3351|3351.5|3350|45
1646991690000|2022-03-11 09:41:30|3350.5|3349.5|3350.5|3349.5|3351|3350|3350.5|3349|310
1646991700000|2022-03-11 09:41:40|3351|3350|3351|3349.5|3351|3350|3351|3349.5|1557
1646991720000|2022-03-11 09:42:00|3350.5|3350|3350.5|3349.5|3350.5|3350|3350.5|3349.5|543
1646991730000|2022-03-11 09:42:10|3351|3350|3352.5|3351.5|3353|3351.5|3351|3349.5|1197
1646991740000|2022-03-11 09:42:20|||||||||330
1646991760000|2022-03-11 09:42:40|3352|3351|3352|3351|3352|3351|3352|3351|453
1646991770000|2022-03-11 09:42:50|3352.5|3351.5|3353|3352.5|3353|3352.5|3352.5|3351|519
1646991780000|2022-03-11 09:43:00|3353.5|3353|3353.5|3352.5|3354|3353|3353|3351.5|316
1646991790000|2022-03-11 09:43:10|3353|3352|3353|3351.5|3353|3352|3352.5|3351.5|773
1646991800000|2022-03-11 09:43:20|3352.5|3351|3351|3350|3352.5|3351|3350.5|3349.5|1305
1646991810000|2022-03-11 09:43:30||3349.5||3349.5||3349.5||3349.5|224
1646991820000|2022-03-11 09:43:40|3350|3348.5|3350|3348|3350|3348.5|3350|3348|50
1646991830000|2022-03-11 09:43:50||3348.5||3349||3349||3348.5|0
1646991840000|2022-03-11 09:44:00|3349.5|3348.5|3349.5|3348.5|3349.5|3348.5|3349.5|3348.5|5
1646991850000|2022-03-11 09:44:10|3350|3349|3351.5|3350|3352|3350.5|3350|3349|1472
1646991860000|2022-03-11 09:44:20||3350.5||3349.5||3350.5||3349.5|0
1646991870000|2022-03-11 09:44:30|3351|3348.5|3349.5|3348.5|3351|3348.5|3349.5|3348.5|69
1646991880000|2022-03-11 09:44:40|3349|3349|3350|3348.5|3350|3349|3349|3348.5|1180
1646991890000|2022-03-11 09:44:50|3349.5|3348|3349.5|3348|3349.5|3348.5|3349.5|3348|0
1646991900000|2022-03-11 09:45:00||3348.5||3348||3348.5||3348|0
1646991910000|2022-03-11 09:45:10|3349|3347.5|3348.5|3347|3349|3347.5|3348.5|3346.5|447
1646991920000|2022-03-11 09:45:20|3349|3347.5|3349|3348|3349|3348|3348.5|3347.5|804
1646991930000|2022-03-11 09:45:30||3347.5||3348||3348||3347.5|48
1646991940000|2022-03-11 09:45:40|3349.5|3348.5|3350.5|3349.5|3351.5|3350|3349.5|3348.5|1225
1646991950000|2022-03-11 09:45:50|3351|3350|3352.5|3351|3352.5|3351|3351|3350|709
1646991960000|2022-03-11 09:46:00|3352||3352||3352||3352||150
1646991970000|2022-03-11 09:46:10|3352.5|3351.5|3354.5|3353.5|3354.5|3353.5|3352.5|3351.5|492
1646991980000|2022-03-11 09:46:20|3355|3353|3355|3353.5|3355|3353.5|3355|3352.5|2039
1646991990000|2022-03-11 09:46:30||3354||3353.5||3354||3353.5|0
1646992000000|2022-03-11 09:46:40||3354||3354||3354.5||3354|315
1646992010000|2022-03-11 09:46:50|3356|3354.5|3355|3354|3356|3355|3355|3354|937
1646992020000|2022-03-11 09:47:00|3354.5|3353.5|3354|3352.5|3354.5|3353.5|3354|3352.5|2070
1646992030000|2022-03-11 09:47:10|3353.5|3352|3353|3352|3353.5|3352|3353|3352|2837
1646992040000|2022-03-11 09:47:20|3353.5|3352.5|3354|3352.5|3354|3352.5|3353.5|3352.5|1115
1646992050000|2022-03-11 09:47:30|3353.5|3352|3353.5|3352|3353.5|3352|3353|3352|8
1646992060000|2022-03-11 09:47:40|3354|3352.5|3353.5|3352|3354|3352.5|3353.5|3352|335
1646992070000|2022-03-11 09:47:50|3353||3353||3353||3353||153
1646992080000|2022-03-11 09:48:00|3352.5|3351.5|3352.5|3351.5|3352.5|3351.5|3352.5|3351.5|172
1646992100000|2022-03-11 09:48:20|3353|3352|3352.5|3351.5|3353|3352|3352.5|3351.5|458
1646992110000|2022-03-11 09:48:30|3353|3352|3353|3352|3353|3352.5|3352.5|3352|1816
1646992120000|2022-03-11 09:48:40|3352.5|3351.5|3352.5|3351.5|3353|3351.5|3352.5|3351.5|201
1646992140000|2022-03-11 09:49:00||3352||3351.5||3352||3351.5|3
1646992150000|2022-03-11 09:49:10|3353|3352|3353|3352|3353|3352|3353|3352|690
1646992160000|2022-03-11 09:49:20||3352.5||3352.5||3352.5||3352.5|490
1646992170000|2022-03-11 09:49:30|3353.5|3353|3355|3354.5|3355|3354.5|3353.5|3353|1385
1646992180000|2022-03-11 09:49:40|3356.5|3355|3357|3355.5|3357|3355.5|3356.5|3355|722
1646992190000|2022-03-11 09:49:50|3357.5|3356|3357.5|3356.5|3357.5|3356.5|3357.5|3356|223
1646992200000|2022-03-11 09:50:00|3358|3357|3360|3358|3360|3358|3358|3357|882
1646992210000|2022-03-11 09:50:10|3359.5|3357.5|3359.5|3358|3359.5|3358|3358.5|3357.5|388
1646992220000|2022-03-11 09:50:20|3359|3357.5|3358|3356.5|3359|3357.5|3358|3356.5|1268
1646992230000|2022-03-11 09:50:30|3358.5|3357|3359|3357.5|3359.5|3358|3358.5|3357|600
1646992240000|2022-03-11 09:50:40|3358.5|3357|3358|3356.5|3358.5|3357.5|3358|3356.5|163
1646992250000|2022-03-11 09:50:50|||||||||188
1646992260000|2022-03-11 09:51:00|3357.5|3357|3357.5|3356.5|3357.5|3357.5|3357.5|3356.5|280
1646992270000|2022-03-11 09:51:10|||||||||1
1646992280000|2022-03-11 09:51:20|3358|3357|3358.5|3357.5|3358.5|3358|3358|3357|4326
1646992290000|2022-03-11 09:51:30|3359|3358|3361.5|3359.5|3361.5|3359.5|3358.5|3358|996
1646992300000|2022-03-11 09:51:40|3362|3360|3362|3361|3363|3361|3361.5|3360|143
1646992310000|2022-03-11 09:51:50|||||||||89
1646992320000|2022-03-11 09:52:00|3362.5|3361.5|3361|3359.5|3362.5|3361.5|3361|3359.5|1167
1646992330000|2022-03-11 09:52:10||3360||3360||3360||3359.5|5
1646992340000|2022-03-11 09:52:20|3361.5|3360.5|3362.5|3361.5|3362.5|3361.5|3361.5|3360.5|434
1646992350000|2022-03-11 09:52:30|3363|3362|3363|3362|3363|3362.5|3363|3361.5|280
1646992370000|2022-03-11 09:52:50|3363.5||3363||3363.5||3363||483
1646992380000|2022-03-11 09:53:00||3362.5||3362.5||3362.5||3362.5|278
1646992390000|2022-03-11 09:53:10|3364|3363|3365|3363.5|3365.5|3363.5|3363.5|3362.5|2650
1646992400000|2022-03-11 09:53:20|3365.5|3364|3365|3363.5|3365.5|3364|3365|3363.5|0
1646992410000|2022-03-11 09:53:30|3364.5|3363|3365|3363|3365|3363.5|3364|3362.5|310
1646992420000|2022-03-11 09:53:40|3364.5|3363.5|3364.5|3363.5|3365|3363.5|3364.5|3363.5|570
1646992440000|2022-03-11 09:54:00|3364|3362.5|3363.5|3362.5|3364|3362.5|3363.5|3362.5|202
1646992450000|2022-03-11 09:54:10|3364|3362|3365|3364|3365|3364|3364|3362|982
1646992460000|2022-03-11 09:54:20|3366|3363.5|3366|3364.5|3366|3364.5|3366|3363.5|143
1646992470000|2022-03-11 09:54:30|3365|3364|3365|3363.5|3365|3364|3365|3363.5|413
1646992480000|2022-03-11 09:54:40|3364|3363|3364|3363|3364|3363|3364|3363|1
1646992490000|2022-03-11 09:54:50|||||||||361
1646992500000|2022-03-11 09:55:00|3363.5||3364||3364||3363.5||91
1646992510000|2022-03-11 09:55:10|3365|3363.5|3363.5|3362.5|3365|3364|3363|3362.5|1585
1646992520000|2022-03-11 09:55:20||3363||3362.5||3363||3362.5|280
1646992540000|2022-03-11 09:55:40|||||||||50
1646992550000|2022-03-11 09:55:50|3364|3363|3365|3363.5|3365.5|3363.5|3364|3363|980
1646992560000|2022-03-11 09:56:00|3364.5|3363|3363.5|3362.5|3364.5|3363|3363.5|3362.5|151
1646992570000|2022-03-11 09:56:10|||||||||11
1646992580000|2022-03-11 09:56:20|3364|3363|3365|3363.5|3365|3364|3364|3363|647
1646992590000|2022-03-11 09:56:30|3364.5|3363|3364|3363|3364.5|3363|3364|3363|245
1646992600000|2022-03-11 09:56:40|||||||||59
1646992610000|2022-03-11 09:56:50|3364.5|3363.5|3364|3363|3364.5|3363.5|3364|3363|199
1646992630000|2022-03-11 09:57:10|3364.5|3363.5|3364|3363|3365|3364|3364|3363|1679
1646992640000|2022-03-11 09:57:20|3365|3363.5|3364.5|3364|3365|3364|3364|3363.5|846
1646992650000|2022-03-11 09:57:30|3365|3363.5|3364|3363|3365|3363.5|3364|3363|123
1646992660000|2022-03-11 09:57:40|3364.5||3364.5||3364.5||3364.5||0
1646992670000|2022-03-11 09:57:50|3364||3364.5||3364.5||3364||100
1646992680000|2022-03-11 09:58:00|3364|3362.5|3364|3363|3364.5|3363|3363.5|3362.5|4316
1646992690000|2022-03-11 09:58:10|3364.5|3363.5|3367|3365.5|3367|3365.5|3364.5|3363.5|740
1646992700000|2022-03-11 09:58:20|3366.5||3367||3367||3366.5||250
1646992710000|2022-03-11 09:58:30||3366||3366.5||3366.5||3366|307
1646992720000|2022-03-11 09:58:40|||||||||332
1646992730000|2022-03-11 09:58:50|3368|3365.5|3368|3367|3368|3367|3368|3365.5|128
1646992740000|2022-03-11 09:59:00|3367.5|3366|3366.5|3365.5|3367.5|3366|3366.5|3365.5|391
1646992760000|2022-03-11 09:59:20|3367|3366|3366.5|3365.5|3367.5|3366|3366.5|3365.5|549
1646992770000|2022-03-11 09:59:30|3366||3366||3366||3366||0
1646992780000|2022-03-11 09:59:40|3365.5|3365|3366|3365|3366|3365|3365|3364|1618
1646992790000|2022-03-11 09:59:50|3365|3364|3365|3363.5|3365.5|3364|3365|3363.5|76
1646992800000|2022-03-11 10:00:00|3364.5||3364.5||3365||3364.5||75
1646992810000|2022-03-11 10:00:10|3365|3364|3364.5|3364|3365|3364|3364.5|3364|60
1646992820000|2022-03-11 10:00:20|||||||||3
1646992830000|2022-03-11 10:00:30|3364|3363.5|3364.5|3363.5|3364.5|3363.5|3364|3363|1626
1646992840000|2022-03-11 10:00:40|3365|3364|3366.5|3365|3366.5|3365|3365|3364|4668
1646992850000|2022-03-11 10:00:50|3366|3364.5|3365.5|3364.5|3366|3364.5|3365.5|3364.5|1301
1646992860000|2022-03-11 10:01:00|3365|3364|3364.5|3363.5|3365|3364|3364.5|3363.5|775
1646992870000|2022-03-11 10:01:10|3365.5|3364|3365.5|3364|3365.5|3364|3365.5|3364|1622
1646992880000|2022-03-11 10:01:20|3366|3364.5|3367.5|3366.5|3367.5|3366.5|3366|3364.5|2035
1646992900000|2022-03-11 10:01:40|3368.5|3367|3368.5|3367.5|3369.5|3367.5|3368.5|3367|362
1646992910000|2022-03-11 10:01:50|3369|3368|3369|3368|3369|3368|3369|3368|300
1646992930000|2022-03-11 10:02:10|||||||||5
1646992940000|2022-03-11 10:02:20|3368.5|3367.5|3368|3367|3369|3367.5|3368|3367|1711
1646992960000|2022-03-11 10:02:40|3367.5|3366.5|3367|3366.5|3367.5|3366.5|3367|3366.5|846
1646992970000|2022-03-11 10:02:50|3367.5|3367|3368|3367|3368.5|3367.5|3367.5|3367|363
1646992980000|2022-03-11 10:03:00|3368.5|3367.5|3367|3366|3369|3367.5|3367|3366|3643
1646992990000|2022-03-11 10:03:10|3366.5|3365.5|3369.5|3368.5|3369.5|3368.5|3366.5|3365.5|2422
1646993000000|2022-03-11 10:03:20|3369|3368|3369|3367.5|3369|3368|3369|3367.5|462
1646993010000|2022-03-11 10:03:30|3368.5|3367|3368|3366.5|3368.5|3367|3368|3366.5|484
1646993020000|2022-03-11 10:03:40|3368.5|3367|3367.5|3366.5|3368.5|3367|3367.5|3366.5|436
1646993030000|2022-03-11 10:03:50|3368|3367|3369|3367|3369|3368|3367|3366.5|520
1646993040000|2022-03-11 10:04:00|3368.5||3368||3368.5||3368||58
1646993050000|2022-03-11 10:04:10|3367.5|3366.5|3368|3366.5|3368|3366.5|3367.5|3366.5|97
1646993060000|2022-03-11 10:04:20||3367||3366.5||3367||3366.5|0
1646993100000|2022-03-11 10:05:00|3367.5|3367|3368|3367|3368|3367|3367.5|3367|209
1646993110000|2022-03-11 10:05:10|3368.5|3367.5|3367.5|3366|3369|3368|3367.5|3365.5|1732
1646993120000|2022-03-11 10:05:20||3365.5||3366||3366.5||3365.5|0
1646993130000|2022-03-11 10:05:30|3368|3366.5|3367.5|3366.5|3368.5|3367|3367.5|3366.5|983
1646993140000|2022-03-11 10:05:40|3368|3367|3368|3366.5|3368.5|3367.5|3367.5|3366.5|650
1646993150000|2022-03-11 10:05:50|3367.5|3367|3367.5|3367|3367.5|3367|3367.5|3367|0
1646993160000|2022-03-11 10:06:00|3368|3367.5|3371|3370.5|3371.5|3371|3367.5|3367.5|10559
1646993170000|2022-03-11 10:06:10|3371.5|3370|3371.5|3370.5|3371.5|3370.5|3371.5|3370|414
1646993180000|2022-03-11 10:06:20|3372|3371|3372|3370.5|3372|3371|3372|3370.5|149
1646993190000|2022-03-11 10:06:30||3371||3370.5||3371||3370.5|1
1646993200000|2022-03-11 10:06:40||3371||3370.5||3371||3370.5|300
1646993210000|2022-03-11 10:06:50||3370||3370.5||3370.5||3370|231
1646993220000|2022-03-11 10:07:00|3371|3370|3368.5|3367.5|3371|3370|3368.5|3367|2208
1646993230000|2022-03-11 10:07:10|3368|3366.5|3367.5|3366.5|3368|3366.5|3367.5|3366.5|1590
1646993240000|2022-03-11 10:07:20|3368||3367.5||3368||3367.5||543
1646993250000|2022-03-11 10:07:30|3366.5|3365.5|3366.5|3365.5|3366.5|3365.5|3366.5|3365|613
1646993260000|2022-03-11 10:07:40|||||||||284
1646993270000|2022-03-11 10:07:50|||||||||65
1646993280000|2022-03-11 10:08:00|3367|3366|3368.5|3367|3368.5|3367.5|3367|3365|1915
1646993290000|2022-03-11 10:08:10|3368||3368||3368||3367.5||148
1646993300000|2022-03-11 10:08:20||3366.5||3366.5||3366.5||3366.5|1102
1646993310000|2022-03-11 10:08:30||3367||3366.5||3367||3366.5|0
1646993320000|2022-03-11 10:08:40|3367.5|3366|3368|3366.5|3368|3366.5|3366.5|3365.5|1532
1646993330000|2022-03-11 10:08:50|3368.5|3367|3368.5|3367.5|3368.5|3367.5|3368.5|3367|1052
1646993340000|2022-03-11 10:09:00|3368|3367|3368|3366.5|3368|3367|3368|3366.5|153
1646993360000|2022-03-11 10:09:20||3367||3367||3367.5||3367|308
1646993380000|2022-03-11 10:09:40|||||||||65
1646993390000|2022-03-11 10:09:50|||||||||1000
1646993400000|2022-03-11 10:10:00|3368.5|3367.5|3368|3367|3369.5|3368|3368|3367|1313
1646993410000|2022-03-11 10:10:10|3368.5|3367.5|3369|3368|3369|3368|3368|3367.5|499
1646993420000|2022-03-11 10:10:20|3369.5|3368.5|3369.5|3368.5|3369.5|3368.5|3369.5|3368|239
1646993430000|2022-03-11 10:10:30|3370|3369|3369.5|3368.5|3370|3369|3369.5|3368.5|688
1646993440000|2022-03-11 10:10:40|3368.5|3368|3368.5|3367.5|3368.5|3368|3368.5|3367.5|346
1646993460000|2022-03-11 10:11:00|3368|3367|3367.5|3366.5|3368.5|3367|3367|3366|4813
1646993470000|2022-03-11 10:11:10|3368|3367|3368|3366.5|3368|3367|3368|3366.5|667
1646993480000|2022-03-11 10:11:20|3368.5|3367|3368|3367|3368.5|3367|3368|3367|0
1646993490000|2022-03-11 10:11:30|3368.5|3367.5|3368.5|3367.5|3368.5|3367.5|3368|3367|500
1646993500000|2022-03-11 10:11:40||3367||3367||3367||3367|120
1646993510000|2022-03-11 10:11:50|3368|3366.5|3367.5|3366.5|3368|3366.5|3367.5|3366.5|180
1646993520000|2022-03-11 10:12:00|3367|3366|3367|3366|3367|3366|3367|3366|442
1646993530000|2022-03-11 10:12:10|3367.5|3366.5|3367.5|3366.5|3367.5|3367|3367.5|3366.5|267
1646993540000|2022-03-11 10:12:20|||||||||15
1646993550000|2022-03-11 10:12:30||3366||3366||3366||3366|1
1646993560000|2022-03-11 10:12:40|3367||3367.5||3367.5||3367||7
1646993570000|2022-03-11 10:12:50|||||||||123
1646993580000|2022-03-11 10:13:00|||||||||11
1646993590000|2022-03-11 10:13:10|||||||||36
1646993620000|2022-03-11 10:13:40|3367|3365.5|3366|3364.5|3367|3366|3366|3364.5|1823
1646993630000|2022-03-11 10:13:50||3365||3365||3365||3365|0
1646993640000|2022-03-11 10:14:00|3365.5|3364.5|3365.5|3364|3365.5|3365|3365|3364|383
1646993650000|2022-03-11 10:14:10|3365|3364.5|3365|3364|3365|3364.5|3365|3364|4
1646993660000|2022-03-11 10:14:20|3364.5|3363.5|3365|3363.5|3366|3365|3364.5|3363.5|2042
1646993670000|2022-03-11 10:14:30||3364||3363.5||3364||3363.5|0
1646993680000|2022-03-11 10:14:40|||||||||50
1646993690000|2022-03-11 10:14:50|3364.5|3363|3364|3363|3364.5|3363.5|3364|3362.5|4769
1646993700000|2022-03-11 10:15:00|||||||||473
1646993710000|2022-03-11 10:15:10||3363.5||3363||3363.5||3363|63
1646993720000|2022-03-11 10:15:20|3363.5||3364||3364||3363.5||187
1646993740000|2022-03-11 10:15:40|3364.5|3364|3367.5|3366.5|3368|3366.5|3364.5|3364|2665
1646993760000|2022-03-11 10:16:00|3368||3368||3368||3368||0
1646993770000|2022-03-11 10:16:10|3367.5||3367.5||3367.5||3367.5||310
1646993780000|2022-03-11 10:16:20|||||||||5
1646993800000|2022-03-11 10:16:40|3367||3367.5||3367.5||3367||581
1646993810000|2022-03-11 10:16:50|||||||||296
1646993820000|2022-03-11 10:17:00|||||||||129
1646993830000|2022-03-11 10:17:10|3367|3366|3367|3365.5|3367|3366|3366.5|3365.5|1432
1646993840000|2022-03-11 10:17:20|3367.5|3366|3367.5|3366.5|3367.5|3366.5|3367.5|3366|967
1646993860000|2022-03-11 10:17:40|3367|3366|3366.5|3365.5|3367.5|3366|3366.5|3365.5|426
1646993870000|2022-03-11 10:17:50|3367||3367||3367||3367||150
1646993880000|2022-03-11 10:18:00|3366.5|3365|3366.5|3365|3366.5|3365|3366.5|3365|185
1646993890000|2022-03-11 10:18:10|||||||||193
1646993900000|2022-03-11 10:18:20|3366||3366||3366.5||3366||1
1646993940000|2022-03-11 10:19:00|3365.5||3365.5||3365.5||3365.5||2007
1646993950000|2022-03-11 10:19:10|3365|3364.5|3364.5|3363|3365|3364.5|3364.5|3363|2324
1646993960000|2022-03-11 10:19:20||3363.5||3363.5||3363.5||3363.5|0
1646993980000|2022-03-11 10:19:40|3364|3363|3362.5|3361.5|3364|3363|3362.5|3361|572
1646993990000|2022-03-11 10:19:50|3363|3362|3362.5|3361.5|3363|3362|3362.5|3361.5|1476
1646994000000|2022-03-11 10:20:00|3362|3361|3363|3362.5|3363|3362.5|3362|3361|3111
1646994010000|2022-03-11 10:20:10||3362||3362||3362.5||3362|517
1646994020000|2022-03-11 10:20:20|||||||||88
1646994050000|2022-03-11 10:20:50|3362.5|3362.5|3364.5|3363.5|3364.5|3363.5|3362.5|3362|5945
1646994060000|2022-03-11 10:21:00|||||||||282
1646994070000|2022-03-11 10:21:10|3365|3364|3364.5|3363.5|3366|3365|3364.5|3363.5|1035
1646994080000|2022-03-11 10:21:20|3365||3365||3365||3365||0
1646994090000|2022-03-11 10:21:30|3364.5||3364.5||3364.5||3364.5||0
1646994100000|2022-03-11 10:21:40|3365|3363|3365|3364|3365|3364|3364|3363|4833
1646994110000|2022-03-11 10:21:50|3365.5|3363.5|3365.5|3364.5|3365.5|3364.5|3365.5|3363.5|507
1646994120000|2022-03-11 10:22:00||3364||3364||3364||3364|1102
1646994130000|2022-03-11 10:22:10|3365|3363.5|3365|3363.5|3365|3363.5|3364.5|3363.5|26
1646994140000|2022-03-11 10:22:20|3364.5||3364.5||3364.5||3364.5||0
1646994150000|2022-03-11 10:22:30|3364|3363|3365|3363.5|3365|3363.5|3363.5|3362.5|2599
1646994160000|2022-03-11 10:22:40|3364.5|3363|3364.5|3363.5|3364.5|3363.5|3364|3363|1062
1646994170000|2022-03-11 10:22:50|3365|3364|3365|3364|3365|3364.5|3365|3363.5|1392
1646994190000|2022-03-11 10:23:10|3365.5|3364.5|3365.5|3364.5|3365.5|3365|3365.5|3364|1464
1646994210000|2022-03-11 10:23:30|3365|3364|3365.5|3364|3365.5|3364|3365|3364|3
1646994220000|2022-03-11 10:23:40|3365|3363.5|3364.5|3363.5|3365|3364|3364.5|3363.5|1183
1646994230000|2022-03-11 10:23:50|||||||||236
1646994240000|2022-03-11 10:24:00|||||||||558
1646994250000|2022-03-11 10:24:10|||||||||231
1646994260000|2022-03-11 10:24:20|||||||||20
1646994270000|2022-03-11 10:24:30|3365|3364|3364.5|3364|3365|3364.5|3364.5|3364|1180
1646994280000|2022-03-11 10:24:40|3364|3363.5|3364|3363.5|3364|3363.5|3364|3363|873
1646994290000|2022-03-11 10:24:50|3364.5||3364.5||3364.5||3364||179
1646994300000|2022-03-11 10:25:00|3365|3364|3365.5|3364.5|3365.5|3365|3364.5|3363.5|2943
1646994310000|2022-03-11 10:25:10|3365|3364|3365.5|3364.5|3365.5|3365|3365|3363.5|649
1646994320000|2022-03-11 10:25:20|3365|3364|3365.5|3364|3365.5|3364.5|3365|3363.5|4000
1646994330000|2022-03-11 10:25:30|3365|3364.5|3365|3364|3365.5|3364.5|3365|3364|381
1646994340000|2022-03-11 10:25:40|3365.5|3364.5|3365|3364|3365.5|3364.5|3364.5|3363.5|968
1646994360000|2022-03-11 10:26:00|3364.5||3364.5||3365||3364.5||299
1646994370000|2022-03-11 10:26:10|3365|3364.5|3365.5|3364.5|3365.5|3364.5|3365|3364.5|835
1646994380000|2022-03-11 10:26:20|3365|3364|3365|3364|3365.5|3364|3365|3364|278
1646994390000|2022-03-11 10:26:30|3365.5||3365||3365.5||3365||475
1646994400000|2022-03-11 10:26:40|3365.5|3364.5|3366.5|3366|3367|3366|3365.5|3364.5|1124
1646994420000|2022-03-11 10:27:00|3367|3366.5|3366|3365|3367|3366.5|3366|3365|1774
1646994440000|2022-03-11 10:27:20|3366.5|3365.5|3367|3366|3367|3366|3366.5|3365.5|483
1646994450000|2022-03-11 10:27:30|3366.5|3365.5|3366.5|3366|3367|3366|3366.5|3365.5|244
1646994460000|2022-03-11 10:27:40|3366|3365.5|3366.5|3365.5|3366.5|3366|3366|3365|711
1646994470000|2022-03-11 10:27:50|3366|3365|3367.5|3366|3367.5|3366.5|3366|3365|1138
1646994480000|2022-03-11 10:28:00|3367|3365.5|3366|3365|3367|3366|3366|3365|1390
1646994490000|2022-03-11 10:28:10|3365.5|3364.5|3364.5|3364|3365.5|3365|3364.5|3364|966
1646994500000|2022-03-11 10:28:20|3364|3363.5|3365.5|3364.5|3365.5|3364.5|3364|3363.5|2902
1646994510000|2022-03-11 10:28:30|3365|3363.5|3365|3363.5|3365|3363.5|3365|3363.5|675
1646994520000|2022-03-11 10:28:40||3364||3364||3364||3364|111
1646994530000|2022-03-11 10:28:50|3364.5||3364.5||3365||3364.5||0
1646994540000|2022-03-11 10:29:00|3364|3363.5|3364|3362.5|3364|3363.5|3363.5|3362|2686
1646994550000|2022-03-11 10:29:10||3363||3363||3363||3363|0
1646994570000|2022-03-11 10:29:30|||||||||456
1646994580000|2022-03-11 10:29:40|3364.5|3363.5|3365|3364.5|3365.5|3364.5|3364|3363|2229
1646994590000|2022-03-11 10:29:50|3364.5|3363.5|3364.5|3363.5|3364.5|3363.5|3364.5|3363.5|186
1646994600000|2022-03-11 10:30:00|3365|3364|3364.5|3363.5|3365|3364|3364.5|3363.5|805
1646994610000|2022-03-11 10:30:10|||||||||250
1646994620000|2022-03-11 10:30:20|3365|3364|3367|3365.5|3367|3366|3365|3364|5709
1646994630000|2022-03-11 10:30:30|3366.5|3366|3369|3367.5|3369|3367.5|3366.5|3365.5|3702
1646994640000|2022-03-11 10:30:40|3369.5|3368|3369.5|3368.5|3369.5|3368.5|3369.5|3368|347
1646994650000|2022-03-11 10:30:50|3369|3368|3369.5|3368|3369.5|3368|3369|3368|351
1646994660000|2022-03-11 10:31:00|3369|3367.5|3369|3367.5|3369|3367.5|3368.5|3367.5|353
1646994670000|2022-03-11 10:31:10|||||||||127
1646994700000|2022-03-11 10:31:40|3368.5|3367|3367|3366.5|3368.5|3367|3367|3366.5|3249
1646994710000|2022-03-11 10:31:50|3367.5|3366|3366.5|3366|3367.5|3366|3366.5|3366|723
1646994720000|2022-03-11 10:32:00|3366|3365.5|3365.5|3364.5|3366.5|3365.5|3365.5|3364.5|1648
1646994740000|2022-03-11 10:32:20|||||||||58
1646994750000|2022-03-11 10:32:30|3365|3364|3364.5|3363.5|3365|3364|3364.5|3363.5|201
1646994760000|2022-03-11 10:32:40|||||||||116
1646994770000|2022-03-11 10:32:50|3364|3363|3364.5|3363.5|3364.5|3363.5|3363.5|3363|970
1646994780000|2022-03-11 10:33:00|||||||||274
1646994790000|2022-03-11 10:33:10|||||||||50
1646994800000|2022-03-11 10:33:20|3364|3363|3364.5|3363.5|3364.5|3364|3364|3363|5046
1646994810000|2022-03-11 10:33:30|3365.5|3364|3366|3365|3368|3366.5|3365.5|3364|1922
1646994820000|2022-03-11 10:33:40|3366.5|3365.5|3366|3365|3366.5|3365.5|3366|3365|663
1646994830000|2022-03-11 10:33:50|3366.5|3365.5|3367.5|3366.5|3368.5|3367|3366.5|3365.5|316
1646994840000|2022-03-11 10:34:00|3368|3367|3368|3367.5|3368.5|3367.5|3368|3367|16
1646994850000|2022-03-11 10:34:10|3367.5|3367|3369|3367.5|3369|3368|3367.5|3366.5|1252
1646994860000|2022-03-11 10:34:20|3368.5|3368|3369|3368|3369|3368|3368.5|3368|0
1646994870000|2022-03-11 10:34:30|3370|3368.5|3370|3369|3370|3369|3370|3368.5|333
1646994900000|2022-03-11 10:35:00|||||||||258
1646994910000|2022-03-11 10:35:10|3370.5|3369.5|3371|3370|3371.5|3370.5|3370.5|3369.5|699
1646994920000|2022-03-11 10:35:20||3369.5||3369.5||3369.5||3369.5|293
1646994930000|2022-03-11 10:35:30|3370.5|3370|3370.5|3369.5|3370.5|3370|3370.5|3369.5|373
1646994940000|2022-03-11 10:35:40|3371|3370|3371|3370.5|3371|3370.5|3371|3370|312
1646994950000|2022-03-11 10:35:50|3371.5|3370|3371|3370|3371.5|3370|3370.5|3370|108
1646994960000|2022-03-11 10:36:00|||||||||70
1646994970000|2022-03-11 10:36:10|3371.5|3370.5|3371.5|3371|3371.5|3371|3371|3370.5|628
1646994980000|2022-03-11 10:36:20|3372|3370.5|3370|3369.5|3372|3370.5|3370|3369.5|3714
1646994990000|2022-03-11 10:36:30|||||||||935
1646995000000|2022-03-11 10:36:40|3370.5|3370|3371|3370|3372.5|3371|3370.5|3369.5|8835
1646995010000|2022-03-11 10:36:50|3370.5|3369.5|3370.5|3369.5|3370.5|3369.5|3370.5|3369.5|126
1646995020000|2022-03-11 10:37:00|3370|3369|3369.5|3368.5|3370|3369|3369.5|3368.5|656
1646995030000|2022-03-11 10:37:10|3370|3369|3369|3368|3370|3369|3369|3368|1116
1646995070000|2022-03-11 10:37:50|3368.5|3367.5|3368|3367.5|3369|3367.5|3368|3367|168
1646995080000|2022-03-11 10:38:00|3367.5|3367|3368|3367|3368|3367|3367.5|3367|95
1646995110000|2022-03-11 10:38:30|3367.5|3366.5|3366.5|3365.5|3367.5|3366.5|3366.5|3365.5|920
1646995150000|2022-03-11 10:39:10||3366||3365.5||3366||3365.5|1021
1646995160000|2022-03-11 10:39:20|||||||||105
1646995170000|2022-03-11 10:39:30|3367|3366.5|3367.5|3366.5|3367.5|3366.5|3366.5|3365.5|1188
1646995180000|2022-03-11 10:39:40|3368|3367|3367|3366|3368|3367.5|3367|3366|577
1646995190000|2022-03-11 10:39:50|3367.5|3366.5|3367.5|3366.5|3367.5|3366.5|3367.5|3366.5|364
1646995200000|2022-03-11 10:40:00||3366||3366||3366||3366|0
1646995210000|2022-03-11 10:40:10||3366.5||3366||3366.5||3366|100
1646995220000|2022-03-11 10:40:20|3367|3366.5|3366|3365.5|3367|3366.5|3366|3365.5|90
1646995240000|2022-03-11 10:40:40|3365.5|3364.5|3365.5|3364.5|3365.5|3365|3365.5|3364|258
1646995250000|2022-03-11 10:40:50|3366.5|3365|3366.5|3365.5|3366.5|3365.5|3365.5|3365|432
1646995260000|2022-03-11 10:41:00|3367|3366|3367.5|3366.5|3367.5|3366.5|3367|3365.5|355
1646995270000|2022-03-11 10:41:10|3367|3366|3366.5|3365.5|3367.5|3366|3366.5|3365.5|145
1646995280000|2022-03-11 10:41:20|3366|3364.5|3366.5|3365|3366.5|3366|3365.5|3364.5|262
1646995290000|2022-03-11 10:41:30|3366|3364.5|3365.5|3364.5|3366|3364.5|3365.5|3364|8
1646995300000|2022-03-11 10:41:40|3366||3366||3366||3366||25
1646995310000|2022-03-11 10:41:50|3365.5|3364|3365|3364|3365.5|3364|3365|3364|0
1646995320000|2022-03-11 10:42:00|3364.5|3363.5|3365|3363.5|3365|3364|3364.5|3363.5|1606
1646995330000|2022-03-11 10:42:10|3364.5||3364||3364.5||3364||29
1646995340000|2022-03-11 10:42:20|3363.5|3363|3362.5|3361.5|3363.5|3363|3362.5|3361|1952
1646995350000|2022-03-11 10:42:30||3361||3361.5||3361.5||3361|0
1646995360000|2022-03-11 10:42:40|3362|3361|3362|3361|3362|3361|3362|3361|0
1646995370000|2022-03-11 10:42:50|3361.5|3360.5|3361.5|3360.5|3361.5|3360.5|3361.5|3360.5|1
1646995400000|2022-03-11 10:43:20|||||||||62
1646995430000|2022-03-11 10:43:50|3361||3361||3361||3361||0
1646995440000|2022-03-11 10:44:00|3361.5|3360|3362.5|3361|3362.5|3362|3360|3359|12498
1646995450000|2022-03-11 10:44:10||3361.5||3361.5||3362||3361.5|218
1646995460000|2022-03-11 10:44:20|||||||||310
1646995470000|2022-03-11 10:44:30|3363|3362|3364.5|3363.5|3365|3363.5|3363|3361.5|467
1646995480000|2022-03-11 10:44:40|3364|3363|3363.5|3362.5|3364|3363|3363.5|3362.5|136
1646995490000|2022-03-11 10:44:50|3363|3362|3363|3362.5|3363|3362.5|3362.5|3362|727
1646995500000|2022-03-11 10:45:00||3362||3362||3362.5||3362|580
1646995520000|2022-03-11 10:45:20|3363.5|3362.5|3363.5|3362.5|3363.5|3363|3363|3362.5|1218
1646995530000|2022-03-11 10:45:30|3363|3362|3364.5|3363.5|3364.5|3364|3363|3362|4887
1646995540000|2022-03-11 10:45:40|3364|3363|3364.5|3363|3364.5|3363.5|3364|3362.5|351
1646995560000|2022-03-11 10:46:00|3364|3363.5|3363.5|3362.5|3364.5|3363.5|3363.5|3362.5|221
1646995570000|2022-03-11 10:46:10|3363|3362|3362.5|3361.5|3363.5|3362|3362.5|3361.5|627
1646995580000|2022-03-11 10:46:20|3362|3361|3361|3360|3362|3361|3361|3360|1371
1646995590000|2022-03-11 10:46:30|3360.5|3359.5|3359.5|3358.5|3360.5|3359.5|3359.5|3358.5|977
1646995610000|2022-03-11 10:46:50|3360|3359|3361|3359.5|3361|3359.5|3360|3359|1251
1646995620000|2022-03-11 10:47:00|3361.5|3360|3362|3360.5|3362|3360.5|3361.5|3360|362
1646995630000|2022-03-11 10:47:10|||||||||175
1646995660000|2022-03-11 10:47:40|3363|3361|3363|3361.5|3363|3362|3362.5|3361|835
1646995670000|2022-03-11 10:47:50|3363.5|3362|3363.5|3362|3363.5|3362|3363.5|3362|74
1646995680000|2022-03-11 10:48:00||3362.5||3362.5||3362.5||3362.5|179
1646995690000|2022-03-11 10:48:10||3363||3363||3363||3362.5|375
1646995700000|2022-03-11 10:48:20|||||||||244
1646995710000|2022-03-11 10:48:30|3364.5|3363.5|3364.5|3363.5|3364.5|3363.5|3364.5|3363|526
1646995720000|2022-03-11 10:48:40||3364||3363.5||3364||3363.5|838
1646995730000|2022-03-11 10:48:50|3363.5|3363|3363.5|3363|3363.5|3363|3363.5|3363|364
1646995740000|2022-03-11 10:49:00|3364|3363.5|3364.5|3363.5|3364.5|3363.5|3364|3363.5|505
1646995750000|2022-03-11 10:49:10|3364|3363|3364|3362.5|3364|3363|3363.5|3362.5|785
1646995760000|2022-03-11 10:49:20|3363.5|3362|3363.5|3362.5|3363.5|3362.5|3363.5|3362|378
1646995770000|2022-03-11 10:49:30|3364|3363|3363|3362|3364|3363|3363|3362|892
1646995780000|2022-03-11 10:49:40|3362.5|3361.5|3362.5|3361.5|3362.5|3361.5|3362|3361.5|66
1646995800000|2022-03-11 10:50:00|3362||3362||3362.5||3362||88
1646995810000|2022-03-11 10:50:10|3361.5|3361|3361.5|3360.5|3361.5|3361|3361.5|3360.5|333
1646995820000|2022-03-11 10:50:20|3361|3360|3360.5|3359.5|3361|3360|3360.5|3359.5|3
1646995830000|2022-03-11 10:50:30|3360|3359|3360|3359|3360.5|3359.5|3360|3359|0
1646995840000|2022-03-11 10:50:40||3359.5||3359||3359.5||3359|200
1646995850000|2022-03-11 10:50:50|3359.5|3358.5|3359.5|3358.5|3359.5|3358.5|3359.5|3358.5|19
1646995860000|2022-03-11 10:51:00|3359|3358|3359.5|3358.5|3360|3359|3359|3358|2611
1646995870000|2022-03-11 10:51:10|3359|3358|3359|3358|3359|3358|3359|3358|4
1646995880000|2022-03-11 10:51:20|3358.5|3357.5|3358.5|3357.5|3359|3358|3358.5|3357.5|832
1646995890000|2022-03-11 10:51:30|3359|3358|3361|3360|3361|3360|3359|3358|3450
1646995900000|2022-03-11 10:51:40|3360.5|3360.5|3361|3360|3361.5|3360.5|3360.5|3360|3964
1646995910000|2022-03-11 10:51:50|3360.5|3359.5|3360|3359|3360.5|3359.5|3360|3359|8
1646995920000|2022-03-11 10:52:00|3359.5|3358.5|3358.5|3357.5|3359.5|3358.5|3358.5|3357.5|435
1646995930000|2022-03-11 10:52:10|3358|3357|3358|3357.5|3358|3357.5|3357.5|3357|5
1646995940000|2022-03-11 10:52:20|3358.5|3358|3358.5|3357.5|3358.5|3358|3358.5|3357.5|312
1646995950000|2022-03-11 10:52:30|3358|3357|3358|3357|3358|3357|3357.5|3356.5|6
1646995960000|2022-03-11 10:52:40|3357.5|3356.5|3357.5|3356.5|3358|3356.5|3357.5|3356.5|8
1646995970000|2022-03-11 10:52:50|3358|3356|3358.5|3357.5|3358.5|3357.5|3358|3356|827
1646995980000|2022-03-11 10:53:00|3358|3357|3358|3357|3358.5|3357.5|3357.5|3356.5|883
1646995990000|2022-03-11 10:53:10|3357.5|3356.5|3357.5|3356.5|3358|3356.5|3357.5|3356.5|0
1646996000000|2022-03-11 10:53:20|3358|3357|3357|3356|3358|3357|3356.5|3355.5|0
1646996010000|2022-03-11 10:53:30|3356.5|3355.5|3357|3356|3357|3356|3356.5|3355.5|315
1646996020000|2022-03-11 10:53:40|||||||||14
1646996030000|2022-03-11 10:53:50|3356.5|3355.5|3357|3356|3357|3356|3356|3355.5|1644
1646996040000|2022-03-11 10:54:00|3356.5|3355.5|3356.5|3355.5|3357|3356|3356.5|3355.5|775
1646996050000|2022-03-11 10:54:10|3356|3355|3355|3354|3356|3355|3355|3354|72
1646996060000|2022-03-11 10:54:20|3354.5|3353.5|3354.5|3354|3354.5|3354|3354.5|3353.5|0
1646996070000|2022-03-11 10:54:30|3354|3353.5|3354|3353|3354|3353.5|3354|3353|337
1646996080000|2022-03-11 10:54:40|3353.5|3352.5|3354|3353|3354.5|3353.5|3353|3352|2798
1646996110000|2022-03-11 10:55:10|3354.5|3353.5|3354.5|3353.5|3356.5|3355.5|3354|3353|3085
1646996120000|2022-03-11 10:55:20|3354|3353|3354|3353|3354|3353|3354|3353|866
1646996130000|2022-03-11 10:55:30|3354.5|3353.5|3354.5|3353.5|3354.5|3354|3354.5|3353|99
1646996140000|2022-03-11 10:55:40|3354|3353|3354|3353|3354|3353.5|3354|3353|474
1646996150000|2022-03-11 10:55:50|3354.5|3353.5|3355|3354.5|3355.5|3354.5|3354.5|3353.5|844
1646996160000|2022-03-11 10:56:00|||||||||21
1646996170000|2022-03-11 10:56:10|3355.5|3355|3356.5|3355.5|3356.5|3356|3355.5|3354.5|5055
1646996180000|2022-03-11 10:56:20||3356||3356||3356||3355.5|346
1646996190000|2022-03-11 10:56:30|3357|3356.5|3358.5|3358|3359|3358|3357|3356.5|2757
1646996200000|2022-03-11 10:56:40|3359.5|3358.5|3358.5|3358|3359.5|3358.5|3358.5|3357.5|66
1646996210000|2022-03-11 10:56:50|3359|3357.5|3360|3359|3360|3359|3359|3357.5|1269
1646996220000|2022-03-11 10:57:00|3359.5|3358.5|3358|3357.5|3359.5|3358.5|3358|3357|988
1646996230000|2022-03-11 10:57:10|3358.5|3357|3358.5|3357.5|3358.5|3357.5|3358.5|3357|57
1646996240000|2022-03-11 10:57:20|3358|3358|3359|3358|3359|3358|3358|3357.5|0
1646996250000|2022-03-11 10:57:30|3358.5|3357.5|3358.5|3357.5|3358.5|3358|3358.5|3357.5|0
1646996260000|2022-03-11 10:57:40|3358|3357|3358|3357|3358|3357|3357.5|3357|637
1646996270000|2022-03-11 10:57:50||3356.5||3357||3357.5||3356.5|8
1646996280000|2022-03-11 10:58:00|3358.5|3357.5|3359|3358|3359|3358.5|3358.5|3357|1434
1646996290000|2022-03-11 10:58:10|3358.5|3357.5|3358|3357|3358.5|3357.5|3358|3357|289
1646996300000|2022-03-11 10:58:20|3357.5|3356.5|3358.5|3357.5|3358.5|3357.5|3357.5|3356.5|916
1646996310000|2022-03-11 10:58:30|3358|3357|3357.5|3356.5|3358|3357|3357.5|3356|1
1646996320000|2022-03-11 10:58:40|3358|3357|3358.5|3357.5|3358.5|3357.5|3357.5|3356.5|632
1646996330000|2022-03-11 10:58:50|3358|3357|3358|3357|3358.5|3357.5|3358|3357|679
1646996340000|2022-03-11 10:59:00|3357.5|3356.5|3358|3357|3358|3357|3357.5|3356|85
1646996350000|2022-03-11 10:59:10|3357.5|3356.5|3357.5|3356.5|3357.5|3357|3357.5|3356.5|167
1646996360000|2022-03-11 10:59:20|3357|3356|3358|3357|3358|3357.5|3357|3356|1714
1646996370000|2022-03-11 10:59:30|3358.5|3357.5|3358.5|3357.5|3359|3358|3358|3357|2522
1646996380000|2022-03-11 10:59:40|3359|3358|3359|3358.5|3359|3358.5|3358.5|3358|501
1646996390000|2022-03-11 10:59:50|3358.5|3358|3358|3357|3359|3358|3358|3357|209
1646996400000|2022-03-11 11:00:00|3359|3357.5|3359|3358|3359|3358|3358|3357.5|462
1646996410000|2022-03-11 11:00:10|3359.5|3358.5|3359|3358.5|3360|3359|3359|3358.5|801
1646996420000|2022-03-11 11:00:20|3359.5|3358|3358|3357.5|3360|3359|3358|3357|1424
1646996430000|2022-03-11 11:00:30|3359|3358|3357.5|3357|3359|3358|3357.5|3357|578
1646996440000|2022-03-11 11:00:40|3357|3356.5|3356.5|3355.5|3357.5|3356.5|3356.5|3355.5|171
1646996450000|2022-03-11 11:00:50|3357|3356|3357|3356|3357|3356|3357|3355.5|21
1646996460000|2022-03-11 11:01:00|3357.5|3356.5|3357|3356|3358|3357|3357|3356|78
1646996470000|2022-03-11 11:01:10|3357.5|3356.5|3357|3356|3357.5|3356.5|3356.5|3355.5|405
1646996480000|2022-03-11 11:01:20||3356.5||3356.5||3356.5||3356.5|0
1646996490000|2022-03-11 11:01:30||3356||3356||3356||3356|45
1646996530000|2022-03-11 11:02:10|||||||||8
1646996540000|2022-03-11 11:02:20|3356.5|3355.5|3356|3354.5|3356.5|3355.5|3355.5|3354.5|1376
1646996550000|2022-03-11 11:02:30|3355.5|3355|3356|3355|3356|3355|3355.5|3355|131
1646996560000|2022-03-11 11:02:40||3355.5||3355||3355.5||3355|4
1646996570000|2022-03-11 11:02:50|3356.5|3355.5|3358|3357|3358|3357|3356.5|3355|1799
1646996580000|2022-03-11 11:03:00|||||||||60
1646996600000|2022-03-11 11:03:20|3357|3356|3357.5|3356|3357.5|3357|3357|3356|81
1646996610000|2022-03-11 11:03:30|3357|3355.5|3355.5|3354.5|3357|3355.5|3355.5|3354.5|2056
1646996620000|2022-03-11 11:03:40|3355||3355||3355||3355||54
1646996630000|2022-03-11 11:03:50|3354|3354|3353.5|3352|3354|3354|3353.5|3352|2509
1646996640000|2022-03-11 11:04:00|3353||3353||3353||3353||0
1646996650000|2022-03-11 11:04:10|||||||||1241
1646996660000|2022-03-11 11:04:20|||||||||150
1646996670000|2022-03-11 11:04:30|3354|3352.5|3353.5|3352.5|3354|3353|3353|3352.5|386
1646996680000|2022-03-11 11:04:40|3353|3352|3353.5|3352.5|3353.5|3352.5|3353|3352|0
1646996690000|2022-03-11 11:04:50|3354|3353|3354|3353|3354|3353|3354|3353|95
1646996700000|2022-03-11 11:05:00|3353.5|3352.5|3353|3352|3353.5|3352.5|3353|3352|499
1646996710000|2022-03-11 11:05:10||3351.5||3351.5||3351.5||3351.5|82
1646996720000|2022-03-11 11:05:20|3352.5|3351|3351.5|3351|3352.5|3351|3351.5|3351|357
1646996730000|2022-03-11 11:05:30|3352|3351.5|3352.5|3351.5|3352.5|3351.5|3352|3351.5|1741
1646996740000|2022-03-11 11:05:40|3352|3351|3352.5|3351|3352.5|3351.5|3352|3351|5
1646996750000|2022-03-11 11:05:50|3352|3351.5|3352.5|3351|3352.5|3351.5|3352|3351|0
1646996760000|2022-03-11 11:06:00|3353|3351.5|3354|3352.5|3354|3352.5|3353|3351.5|921
1646996770000|2022-03-11 11:06:10|3353.5|3352|3353|3352|3353.5|3352.5|3353|3352|1
1646996780000|2022-03-11 11:06:20|3353.5|3351.5|3354|3353.5|3354|3353.5|3353.5|3351.5|1946
1646996790000|2022-03-11 11:06:30|3354.5|3354|3355.5|3354|3355.5|3354|3354.5|3353.5|2527
1646996800000|2022-03-11 11:06:40|3356|3354.5|3356.5|3355.5|3357.5|3356|3356|3354.5|1011
1646996810000|2022-03-11 11:06:50||3356||3356||3356||3356|0
1646996820000|2022-03-11 11:07:00|3357|3355.5|3356|3355|3357|3355.5|3355.5|3355|1350
1646996830000|2022-03-11 11:07:10||3355.5||3355||3355.5||3355|57
1646996840000|2022-03-11 11:07:20|3356.5|3355.5|3357|3356|3357|3356|3356.5|3355.5|1300
1646996850000|2022-03-11 11:07:30||3356.5||3356.5||3356.5||3356.5|0
1646996870000|2022-03-11 11:07:50|3358|3357|3358.5|3357|3358.5|3357.5|3358|3357|52
1646996880000|2022-03-11 11:08:00|3358|3357.5|3357.5|3357|3358|3357.5|3357.5|3356.5|2081
1646996890000|2022-03-11 11:08:10|3357|3356.5|3356.5|3355.5|3357.5|3356.5|3356.5|3355|904
1646996900000|2022-03-11 11:08:20||3355||3355||3355||3355|30
1646996910000|2022-03-11 11:08:30|3356||3356||3356||3356||0
1646996920000|2022-03-11 11:08:40|||||||||50
1646996960000|2022-03-11 11:09:20||3355.5||3355||3355.5||3355|2687
1646996970000|2022-03-11 11:09:30|||||||||45
1646996980000|2022-03-11 11:09:40|||||||||29
1646997000000|2022-03-11 11:10:00|3356.5|3355.5|3356.5|3356|3356.5|3356|3356.5|3355.5|642
1646997010000|2022-03-11 11:10:10|3357.5|3356.5|3356.5|3355|3357.5|3356.5|3356.5|3355|1186
1646997030000|2022-03-11 11:10:30|3356|3355.5|3356|3354.5|3356|3355.5|3355.5|3354.5|2126
1646997040000|2022-03-11 11:10:40||3355||3355||3355||3354.5|0
1646997050000|2022-03-11 11:10:50|3355.5|3354.5|3355.5|3354.5|3356|3355|3355.5|3354.5|1127
1646997060000|2022-03-11 11:11:00|3355|3354|3353.5|3352.5|3355.5|3354|3353.5|3352.5|2933
1646997070000|2022-03-11 11:11:10|3353|3352|3352.5|3351|3353|3352|3352|3351|219
1646997080000|2022-03-11 11:11:20|3353|3351.5|3353|3351.5|3353|3352|3353|3351.5|2398
1646997090000|2022-03-11 11:11:30|3352.5|3352|3352|3351|3352.5|3352|3352|3351|95
1646997100000|2022-03-11 11:11:40|3351.5|3350.5|3351.5|3350|3351.5|3350.5|3351|3350|1140
1646997110000|2022-03-11 11:11:50|3350.5|3350.5|3351.5|3350|3351.5|3350.5|3350|3349|371
1646997120000|2022-03-11 11:12:00|3351|3349.5|3351.5|3350.5|3351.5|3350.5|3350|3349|1210
1646997130000|2022-03-11 11:12:10|3352.5|3351|3352|3351|3352.5|3351|3352|3350.5|106
1646997140000|2022-03-11 11:12:20|3352.5|3350|3351.5|3350|3352.5|3350|3351.5|3350|181
1646997150000|2022-03-11 11:12:30||3350.5||3350||3350.5||3350|0
1646997160000|2022-03-11 11:12:40|||||||||120
1646997170000|2022-03-11 11:12:50|3352|3350.5|3353.5|3352.5|3353.5|3352.5|3352|3350|908
1646997180000|2022-03-11 11:13:00|3352.5|3351.5|3352.5|3351.5|3352.5|3352|3352.5|3351.5|95
1646997190000|2022-03-11 11:13:10||3352||3351.5||3352||3351.5|300
1646997200000|2022-03-11 11:13:20|3353|3352|3353|3352|3353|3352|3353|3352|279
1646997210000|2022-03-11 11:13:30|3353.5|3352.5|3353.5|3352.5|3353.5|3353|3353.5|3352.5|867
1646997220000|2022-03-11 11:13:40|3353||3353||3353||3353||414
1646997230000|2022-03-11 11:13:50|3352.5|3352|3354.5|3353.5|3354.5|3353.5|3352.5|3352|4318
1646997240000|2022-03-11 11:14:00|3355||3355||3355||3355||8
1646997250000|2022-03-11 11:14:10|3354.5||3354.5||3354.5||3354.5||7
1646997260000|2022-03-11 11:14:20|3355||3354.5||3355||3354.5||0
1646997270000|2022-03-11 11:14:30|3355||3355||3355||3355||120
1646997280000|2022-03-11 11:14:40|3355.5|3354|3355.5|3355|3356|3355|3355.5|3354|837
1646997290000|2022-03-11 11:14:50|||||||||123
1646997300000|2022-03-11 11:15:00|3355|3354|3356|3354.5|3356|3355|3355|3354|2074
1646997310000|2022-03-11 11:15:10|3355.5|3355|3355|3354|3355.5|3355|3355|3354|25
1646997340000|2022-03-11 11:15:40|3355.5|3354.5|3356.5|3355.5|3357|3356|3355.5|3354.5|3411
1646997360000|2022-03-11 11:16:00|||||||||107
1646997370000|2022-03-11 11:16:10|3357|3356|3357|3356|3358|3356.5|3357|3356|312
1646997380000|2022-03-11 11:16:20|3357.5|3356.5|3357.5|3356|3358|3356.5|3356.5|3355.5|358
1646997410000|2022-03-11 11:16:50||3355.5||3356||3356||3355.5|121
1646997420000|2022-03-11 11:17:00||3355.5||3356||3356||3355.5|0
1646997430000|2022-03-11 11:17:10||3355.5||3356||3356||3355.5|220
1646997440000|2022-03-11 11:17:20|3357|3355.5|3357|3356|3357.5|3356|3357|3355.5|0
1646997450000|2022-03-11 11:17:30||3355.5||3355.5||3355.5||3355.5|250
1646997460000|2022-03-11 11:17:40|3356.5|3355|3356|3355|3356.5|3355.5|3355.5|3355|959
1646997470000|2022-03-11 11:17:50|3356.5|3355.5|3356.5|3355.5|3356.5|3355.5|3356.5|3355|410
1646997480000|2022-03-11 11:18:00|||||||||12
1646997490000|2022-03-11 11:18:10|||||||||90
1646997500000|2022-03-11 11:18:20|3356|3356|3359|3357.5|3359|3357.5|3356|3355.5|9773
1646997510000|2022-03-11 11:18:30|3358|3357|3358.5|3357|3358.5|3357|3358|3357|726
1646997520000|2022-03-11 11:18:40|3358||3358.5||3358.5||3358||88
1646997540000|2022-03-11 11:19:00|3359.5|3357.5|3359|3358.5|3360.5|3359|3359|3357.5|1364
1646997550000|2022-03-11 11:19:10|3359.5||3360||3360||3359.5||1215
1646997580000|2022-03-11 11:19:40|3359.5|3359|3358.5|3357.5|3359.5|3359|3358.5|3357.5|998
1646997600000|2022-03-11 11:20:00|3358|3358|3357.5|3356.5|3358|3358|3357.5|3356|1149
1646997620000|2022-03-11 11:20:20|||||||||981
1646997630000|2022-03-11 11:20:30|3358|3357|3357.5|3357|3358|3357.5|3357.5|3356.5|1116
1646997640000|2022-03-11 11:20:40|3358||3358||3358||3358||50
1646997660000|2022-03-11 11:21:00|3357.5|3356|3357|3356.5|3357.5|3356.5|3357|3356|391
1646997680000|2022-03-11 11:21:20|3357.5||3357.5||3357.5||3357.5||402
1646997690000|2022-03-11 11:21:30|3358||3358||3358||3358||1475
1646997700000|2022-03-11 11:21:40||3357||3357.5||3357.5||3357|0
1646997710000|2022-03-11 11:21:50|3358.5||3358.5||3358.5||3358.5||478
1646997740000|2022-03-11 11:22:20|3358|3356.5|3357.5|3356.5|3358|3357|3357|3356.5|419
1646997750000|2022-03-11 11:22:30|||||||||19
1646997760000|2022-03-11 11:22:40|||||||||123
1646997770000|2022-03-11 11:22:50|||||||||105
1646997790000|2022-03-11 11:23:10|3357||3357.5||3357.5||3357||0
1646997800000|2022-03-11 11:23:20|3358|3357|3357.5|3356.5|3359|3358|3357.5|3356.5|2521
1646997810000|2022-03-11 11:23:30|3358|3357|3373|3371|3373.5|3372.5|3358|3356.5|27978
1646997820000|2022-03-11 11:23:40|3372.5|3370.5|3377|3375.5|3378|3376|3372|3369.5|12736
1646997830000|2022-03-11 11:23:50|3377.5|3376|3383.5|3382.5|3386.5|3385|3377.5|3376|13634
1646997840000|2022-03-11 11:24:00|3383|3382|3386|3385|3386|3385|3380|3379|6660
1646997850000|2022-03-11 11:24:10|3385.5|3384.5|3388|3386.5|3391|3389|3384|3382|10833
1646997860000|2022-03-11 11:24:20|3387|3386|3388|3387|3389|3387.5|3385.5|3384|1438
1646997870000|2022-03-11 11:24:30|3387.5|3386.5|3388.5|3387.5|3388.5|3387.5|3384|3382|6640
1646997880000|2022-03-11 11:24:40|3388|3387|3386.5|3385.5|3390|3388.5|3385.5|3383.5|4240
1646997890000|2022-03-11 11:24:50|3387|3385|3382|3380|3387.5|3385.5|3381|3379.5|1978
1646997900000|2022-03-11 11:25:00|3382.5|3380.5|3381.5|3379.5|3382.5|3381|3380|3379|957
1646997910000|2022-03-11 11:25:10|3381|3380|3380.5|3379.5|3384.5|3383|3378.5|3376.5|16403
1646997920000|2022-03-11 11:25:20|3380|3378|3380.5|3379|3382|3380.5|3379.5|3377.5|4745
1646997930000|2022-03-11 11:25:30|3380|3378.5|3380.5|3378.5|3381|3379.5|3377.5|3375.5|2294
1646997940000|2022-03-11 11:25:40|3379.5|3379|3383|3381.5|3384.5|3382.5|3379|3377.5|1304
1646997950000|2022-03-11 11:25:50|3384|3382|3384.5|3384|3384.5|3384|3383|3381.5|651
1646997960000|2022-03-11 11:26:00|3385|3383.5|3389|3388|3389.5|3388|3384.5|3383|2236
1646997970000|2022-03-11 11:26:10|3390|3388.5|3391.5|3390.5|3394|3392|3389|3387|1352
1646997980000|2022-03-11 11:26:20|3392.5|3391|3394.5|3393|3396.5|3395|3392|3391|6323
1646997990000|2022-03-11 11:26:30|3395|3393.5|3400.5|3399|3400.5|3399.5|3395|3393.5|10851
1646998000000|2022-03-11 11:26:40|3400|3400|3402|3401|3405|3404|3400|3398|15760
1646998010000|2022-03-11 11:26:50|3401.5|3400.5|3406.5|3404.5|3409|3407|3401|3399|12103
1646998020000|2022-03-11 11:27:00|3406|3404|3399.5|3398|3406|3404|3398.5|3396.5|7987
1646998030000|2022-03-11 11:27:10|3398.5|3397.5|3384|3382|3398.5|3397.5|3384|3382|4036
1646998040000|2022-03-11 11:27:20|3383.5|3382.5|3375.5|3374.5|3383.5|3382.5|3375.5|3373|12252
1646998050000|2022-03-11 11:27:30|3375|3373.5|3374.5|3372.5|3377.5|3375.5|3372.5|3370.5|9146
1646998060000|2022-03-11 11:27:40|3373.5|3372|3377|3376|3379.5|3379|3371.5|3369.5|12736
1646998070000|2022-03-11 11:27:50|3376.5|3375|3374.5|3372.5|3379.5|3377.5|3373.5|3371|6373
1646998080000|2022-03-11 11:28:00|3373.5|3373.5|3373.5|3372|3378|3375.5|3370.5|3369.5|7983
1646998090000|2022-03-11 11:28:10|3373|3371.5|3371.5|3369.5|3374.5|3373|3371.5|3369.5|813
1646998100000|2022-03-11 11:28:20|3372|3370|3370.5|3369.5|3372.5|3371|3370|3368.5|4127
1646998110000|2022-03-11 11:28:30|3372|3370|3369.5|3368.5|3372|3370|3369.5|3368.5|414
1646998120000|2022-03-11 11:28:40|3369|3368|3371|3369.5|3373.5|3373|3367.5|3366|9491
1646998130000|2022-03-11 11:28:50|3370|3368.5|3372|3370.5|3372|3371|3367|3365.5|4857
1646998140000|2022-03-11 11:29:00|3371.5|3370|3366.5|3365|3373|3371.5|3366.5|3364.5|7369
1646998150000|2022-03-11 11:29:10|3367.5|3365.5|3372.5|3371|3373|3371|3367.5|3365.5|2443
1646998160000|2022-03-11 11:29:20|3373|3372|3375.5|3373.5|3376.5|3374|3372.5|3372|514
1646998170000|2022-03-11 11:29:30|3375|3374|3375.5|3374.5|3375.5|3374.5|3374.5|3373.5|934
1646998180000|2022-03-11 11:29:40|3376|3375|3374|3373|3376.5|3375.5|3373.5|3373|2178
1646998190000|2022-03-11 11:29:50|3375.5|3373.5|3377.5|3376|3379.5|3377.5|3375.5|3373.5|4188
1646998200000|2022-03-11 11:30:00|3378|3376.5|3374.5|3373|3380|3378|3374.5|3373|2208
1646998210000|2022-03-11 11:30:10|3374|3373.5|3374|3372.5|3375|3373.5|3373|3370.5|4191
1646998220000|2022-03-11 11:30:20|3374.5|3373|3372|3371|3375.5|3375|3371.5|3370|10176
1646998230000|2022-03-11 11:30:30|3372.5|3371.5|3373|3371|3374.5|3374|3371|3370|5630
1646998240000|2022-03-11 11:30:40|3373.5|3371.5|3377|3375|3377.5|3375.5|3372.5|3371.5|2638
1646998250000|2022-03-11 11:30:50|3376|3374.5|3374|3372|3377|3375|3371|3370|1121
1646998260000|2022-03-11 11:31:00|3373|3371.5|3371|3369.5|3374|3373|3369.5|3366.5|13546
1646998270000|2022-03-11 11:31:10|3371.5|3370.5|3377|3375|3377|3376|3371.5|3370.5|16114
1646998280000|2022-03-11 11:31:20|3376|3374.5|3378|3376.5|3378|3376.5|3375|3373.5|224
1646998290000|2022-03-11 11:31:30|3377|3376|3373|3371.5|3377|3376|3373|3371.5|1179
1646998300000|2022-03-11 11:31:40|3373.5|3372|3377.5|3376|3378.5|3377|3373.5|3371.5|15104
1646998310000|2022-03-11 11:31:50|3378.5|3376.5|3377|3376.5|3378.5|3377|3376.5|3375|2398
1646998320000|2022-03-11 11:32:00|3378.5|3376|3381|3380|3383|3380.5|3378.5|3376|4941
1646998330000|2022-03-11 11:32:10|3380.5|3379.5|3380.5|3378.5|3381.5|3379.5|3378.5|3377.5|1850
1646998340000|2022-03-11 11:32:20|3381|3379|3382.5|3380.5|3384|3382|3381|3379|773
1646998350000|2022-03-11 11:32:30|3382|3380|3379|3377.5|3382|3380.5|3379|3377.5|1268
1646998360000|2022-03-11 11:32:40|3379.5|3378|3376|3375|3379.5|3378|3376|3374.5|460
1646998370000|2022-03-11 11:32:50|3377|3375.5|3380|3378|3380|3378|3376|3375|2693
1646998380000|2022-03-11 11:33:00|3381|3378.5|3382|3380.5|3382|3380.5|3380|3378.5|790
1646998390000|2022-03-11 11:33:10|3383|3381|3385.5|3384|3385.5|3384.5|3383|3380.5|3360
1646998400000|2022-03-11 11:33:20|3386|3384.5|3385.5|3384|3387.5|3385.5|3385.5|3384|556
1646998410000|2022-03-11 11:33:30|3385|3383.5|3388.5|3387.5|3388.5|3387.5|3384|3382.5|2507
1646998420000|2022-03-11 11:33:40|3388|3387|3392|3391|3392.5|3391|3388|3387|2946
1646998430000|2022-03-11 11:33:50|3393|3390.5|3394|3393|3394.5|3393|3392.5|3390.5|307
1646998440000|2022-03-11 11:34:00|3394.5|3392.5|3394.5|3392.5|3396|3394|3393.5|3391.5|2149
1646998450000|2022-03-11 11:34:10|3395|3393|3397.5|3395.5|3398.5|3396|3394.5|3393|1894
1646998460000|2022-03-11 11:34:20|3396.5|3394.5|3394.5|3393|3396.5|3394.5|3394.5|3392.5|1020
1646998470000|2022-03-11 11:34:30|3395|3392.5|3393.5|3391.5|3395|3392.5|3390|3388.5|1203
1646998480000|2022-03-11 11:34:40|3392|3391|3391.5|3390|3393|3391|3391|3390|267
1646998490000|2022-03-11 11:34:50|3391|3390.5|3391.5|3390|3392|3391|3391|3390|0
1646998500000|2022-03-11 11:35:00|3392|3390.5|3391.5|3389.5|3392|3391|3391|3389.5|398
1646998510000|2022-03-11 11:35:10|3390.5|3389|3389|3387|3390.5|3389|3388|3386.5|4965
1646998520000|2022-03-11 11:35:20|3388.5|3386.5|3388|3386.5|3388.5|3387|3387.5|3385.5|66
1646998530000|2022-03-11 11:35:30|3387.5|3386|3387.5|3386|3388|3386.5|3387|3385.5|176
1646998540000|2022-03-11 11:35:40|3388|3386.5|3388.5|3387.5|3391|3389|3388|3386.5|2523
1646998550000|2022-03-11 11:35:50|||||||||166
1646998560000|2022-03-11 11:36:00|3388|3387|3390|3388|3390|3388.5|3388|3387|567
1646998570000|2022-03-11 11:36:10|3390.5|3389|3389.5|3388|3391|3389.5|3389|3388|230
1646998580000|2022-03-11 11:36:20|3388.5|3387.5|3391|3389.5|3391|3390|3388.5|3387.5|938
1646998590000|2022-03-11 11:36:30|3390.5|3389|3390.5|3388.5|3392|3390|3389.5|3388.5|1006
1646998600000|2022-03-11 11:36:40|3389.5|3388|3388|3387|3389.5|3388|3388|3387|1736
1646998610000|2022-03-11 11:36:50|3387.5|3385.5|3386|3384|3388|3385.5|3384.5|3383.5|561
1646998620000|2022-03-11 11:37:00|3386.5|3384.5|3385.5|3384.5|3387|3385|3385|3384|2483
1646998630000|2022-03-11 11:37:10|3385|3384|3383.5|3382|3385.5|3384|3383.5|3382|687
1646998640000|2022-03-11 11:37:20|3383|3381.5|3380.5|3379.5|3383|3382|3380.5|3379.5|1796
1646998650000|2022-03-11 11:37:30|3381|3379|3382.5|3381.5|3382.5|3381.5|3381|3379|3657
1646998660000|2022-03-11 11:37:40|3382|3382|3383.5|3382|3384.5|3383|3382|3381.5|5410
1646998670000|2022-03-11 11:37:50|3383|3381.5|3382|3380.5|3383|3381.5|3381.5|3380|1238
1646998680000|2022-03-11 11:38:00|3382.5|3381|3383|3381.5|3384|3382.5|3382|3380.5|4574
1646998690000|2022-03-11 11:38:10|3382.5|3381|3382.5|3381|3383.5|3381.5|3382.5|3381|585
1646998700000|2022-03-11 11:38:20|3383|3381.5|3383|3381.5|3383.5|3381.5|3382|3381|1040
1646998710000|2022-03-11 11:38:30|3382.5|3382|3383.5|3381.5|3383.5|3382|3381.5|3381|1677
1646998720000|2022-03-11 11:38:40|3382.5|3382|3382|3381|3383.5|3382|3382|3380.5|1149
1646998730000|2022-03-11 11:38:50|3381.5|3381.5|3382|3381|3382.5|3381.5|3381.5|3381|762
1646998740000|2022-03-11 11:39:00|3382.5|3380.5|3382|3381|3382.5|3381.5|3381|3379.5|1270
1646998750000|2022-03-11 11:39:10|3382.5|3380.5|3383.5|3381.5|3384|3382.5|3382|3380.5|2123
1646998760000|2022-03-11 11:39:20|3382.5|3382|3383.5|3382|3383.5|3382|3382.5|3381.5|819
1646998770000|2022-03-11 11:39:30|3384|3382.5|3382|3380.5|3384|3382.5|3379|3378.5|6592
1646998780000|2022-03-11 11:39:40|3382.5|3381|3382|3380.5|3383|3381.5|3380.5|3379.5|2304
1646998790000|2022-03-11 11:39:50|3382.5|3381|3383|3381.5|3384|3382|3382.5|3381|95
1646998800000|2022-03-11 11:40:00|3383.5|3382|3383.5|3382|3384|3383|3383.5|3382|694
1646998810000|2022-03-11 11:40:10|3383|3382.5|3382.5|3381|3383|3382.5|3381.5|3380.5|595
1646998820000|2022-03-11 11:40:20|3382|3380.5|3385|3383|3385|3383|3382|3380.5|1747
1646998830000|2022-03-11 11:40:30|3384|3383.5|3383.5|3382.5|3385|3384|3383.5|3382.5|1284
1646998840000|2022-03-11 11:40:40|3384|3383|3384|3382.5|3385|3384|3384|3382.5|1356
1646998850000|2022-03-11 11:40:50|3385|3383|3385.5|3384|3385.5|3384|3384.5|3383|684
1646998860000|2022-03-11 11:41:00|3386|3384.5|3384.5|3384|3387.5|3385|3384|3383|1199
1646998870000|2022-03-11 11:41:10|3385.5|3383.5|3386|3384|3386|3385|3385.5|3383.5|856
1646998880000|2022-03-11 11:41:20|3385|3383.5|3385|3383|3386|3383.5|3384|3383|0
1646998890000|2022-03-11 11:41:30|3384|3383.5|3387|3385.5|3387|3385.5|3384|3383|1446
1646998900000|2022-03-11 11:41:40|3386.5|3385|3386.5|3385|3387|3385.5|3384.5|3383.5|6966
1646998910000|2022-03-11 11:41:50|3386|3384.5|3386.5|3386|3388|3386.5|3386|3384.5|69
1646998920000|2022-03-11 11:42:00|3387.5|3387.5|3390|3388.5|3390.5|3389.5|3387.5|3387|1530
1646998930000|2022-03-11 11:42:10|3389.5|3388|3392|3390|3392|3390|3389.5|3388|1385
1646998940000|2022-03-11 11:42:20|3392.5|3390.5|3392.5|3391|3393|3392|3392|3390.5|862
1646998950000|2022-03-11 11:42:30|3392|3390|3392.5|3390.5|3392.5|3391.5|3391.5|3390|1569
1646998960000|2022-03-11 11:42:40|3392|3390|3390.5|3389.5|3392|3390.5|3390|3389|2680
1646998970000|2022-03-11 11:42:50|3391|3390|3391|3390|3391.5|3390.5|3390|3389.5|2376
1646998980000|2022-03-11 11:43:00|3391.5|3389.5|3391.5|3389.5|3393|3391|3391|3389.5|2938
1646998990000|2022-03-11 11:43:10|3392.5|3390.5|3392|3390.5|3393|3392|3391|3389.5|2122
1646999000000|2022-03-11 11:43:20|3391.5|3391|3393|3391.5|3393|3392.5|3391.5|3390.5|6111
1646999010000|2022-03-11 11:43:30|3393.5|3392|3392.5|3391.5|3393.5|3393|3392.5|3391.5|885
1646999020000|2022-03-11 11:43:40|3393.5|3392|3395.5|3394.5|3396|3394.5|3393.5|3392|2922
1646999030000|2022-03-11 11:43:50|3396|3394|3397.5|3396|3397.5|3396|3396|3394|1086
1646999040000|2022-03-11 11:44:00|3397|3395.5|3395.5|3393.5|3397|3395.5|3395|3393.5|725
1646999050000|2022-03-11 11:44:10|3395|3393|3394|3392.5|3395.5|3393|3393|3391.5|3048
1646999060000|2022-03-11 11:44:20|3394.5|3393|3394.5|3392.5|3395|3393.5|3394|3392.5|58
1646999070000|2022-03-11 11:44:30|3394|3392|3393.5|3392|3394|3392.5|3393|3392|1836
1646999080000|2022-03-11 11:44:40|3392.5|3391.5|3391|3390|3392.5|3391.5|3391|3389.5|789
1646999090000|2022-03-11 11:44:50|3390.5|3389.5|3388.5|3387|3390.5|3389.5|3388.5|3387|322
1646999100000|2022-03-11 11:45:00|3389|3387.5|3390|3388.5|3390|3389.5|3389|3387.5|1407
1646999110000|2022-03-11 11:45:10|3389.5|3388|3391|3389.5|3392|3391|3388.5|3387.5|1134
1646999120000|2022-03-11 11:45:20|3391.5|3390|3390.5|3389|3391.5|3390.5|3390.5|3389|160
1646999130000|2022-03-11 11:45:30|3391.5|3389.5|3390.5|3389.5|3391.5|3390|3390|3389|2492
1646999140000|2022-03-11 11:45:40|3390|3389|3390.5|3389|3390.5|3389|3390|3389|1246
1646999150000|2022-03-11 11:45:50|3390|3388.5|3389.5|3388|3390.5|3388.5|3389|3387.5|997
1646999160000|2022-03-11 11:46:00|3389|3387.5|3386|3384|3389|3387.5|3385.5|3383.5|2452
1646999170000|2022-03-11 11:46:10|3385.5|3385|3385|3383|3385.5|3385|3384.5|3382.5|1099
1646999180000|2022-03-11 11:46:20|3384|3383.5|3385.5|3383.5|3386.5|3386|3384|3383.5|2504
1646999190000|2022-03-11 11:46:30|3384.5|3383|3382.5|3381|3384.5|3383|3382.5|3381|1795
1646999200000|2022-03-11 11:46:40|3382|3380.5|3383.5|3381.5|3383.5|3381.5|3382|3380.5|55
1646999210000|2022-03-11 11:46:50|3384|3382|3384|3382.5|3384|3383|3383.5|3382|789
1646999220000|2022-03-11 11:47:00|3383.5|3382|3382|3380.5|3383.5|3382|3381.5|3380.5|1036
1646999230000|2022-03-11 11:47:10|3381.5|3380|3383|3381.5|3383|3381.5|3381.5|3379.5|2865
1646999240000|2022-03-11 11:47:20|3383.5|3382|3384|3382.5|3385|3383.5|3383.5|3381.5|1553
1646999250000|2022-03-11 11:47:30|3383.5|3382|3383|3381.5|3384|3382.5|3382|3381.5|683
1646999260000|2022-03-11 11:47:40|3382.5|3381|3383|3382|3384|3382|3382|3381|4951
1646999270000|2022-03-11 11:47:50|3382.5|3381|3381.5|3380|3382.5|3381|3381|3380|3360
1646999280000|2022-03-11 11:48:00|3382|3380.5|3382|3381|3382.5|3382|3381.5|3380.5|6067
1646999290000|2022-03-11 11:48:10|3381.5|3380.5|3380.5|3379|3382|3380.5|3379.5|3379|2291
1646999300000|2022-03-11 11:48:20|3380|3378.5|3379.5|3378.5|3380|3378.5|3379|3378|1402
1646999310000|2022-03-11 11:48:30|3379|3378|3379.5|3378.5|3379.5|3378.5|3378.5|3378|1635
1646999320000|2022-03-11 11:48:40|3380|3379|3382|3380.5|3382.5|3381|3379.5|3379|1984
1646999330000|2022-03-11 11:48:50|3382.5|3381|3381|3380|3384.5|3382.5|3380.5|3380|2325
1646999340000|2022-03-11 11:49:00|3380.5|3379.5|3381|3379.5|3381|3379.5|3380|3379|1647
1646999350000|2022-03-11 11:49:10|3380.5|3380|3380.5|3379.5|3381|3380|3380|3379.5|1188
1646999360000|2022-03-11 11:49:20|3380|3378.5|3379|3378|3380|3379|3379|3378|1103
1646999370000|2022-03-11 11:49:30|3378.5|3378.5|3379|3378|3380|3378.5|3378.5|3378|766
1646999380000|2022-03-11 11:49:40|3378.5|3377.5|3377.5|3376.5|3379|3377.5|3377.5|3376|368
1646999390000|2022-03-11 11:49:50||3377||3376.5||3377||3376.5|396
1646999400000|2022-03-11 11:50:00|3377|3376|3378|3377|3378.5|3377.5|3376.5|3375.5|3932
1646999410000|2022-03-11 11:50:10|3378.5|3378|3378|3376.5|3380|3378|3376|3375.5|2468
1646999420000|2022-03-11 11:50:20|3377.5|3376|3376.5|3376|3378|3376.5|3376.5|3375.5|538
1646999430000|2022-03-11 11:50:30|3376|3375.5|3376|3374.5|3376|3375.5|3376|3374.5|594
1646999440000|2022-03-11 11:50:40|3375.5|3374|3375|3374.5|3376|3375.5|3375|3374|449
1646999450000|2022-03-11 11:50:50|3376|3375|3375.5|3374.5|3377|3376|3375.5|3374.5|604
1646999460000|2022-03-11 11:51:00|3375|3374|3375|3374|3376|3374|3375|3374|1310
1646999470000|2022-03-11 11:51:10|3374.5|3373.5|3374.5|3374|3374.5|3374|3374|3373|1592
1646999480000|2022-03-11 11:51:20|3374|3373.5|3376|3374.5|3377|3375.5|3374|3373|5444
1646999490000|2022-03-11 11:51:30|3375.5|3374|3375.5|3375|3375.5|3375|3375.5|3374|541
1646999500000|2022-03-11 11:51:40|3375|3374.5|3374.5|3373.5|3375|3374.5|3374.5|3373.5|880
1646999510000|2022-03-11 11:51:50|3374|3374|3374|3372.5|3374|3374|3374|3372.5|136
1646999520000|2022-03-11 11:52:00|3373.5|3373|3372|3371|3374|3373|3372|3371|2398
1646999530000|2022-03-11 11:52:10|3371.5|3370.5|3372|3370.5|3372|3370.5|3369|3368.5|4387
1646999540000|2022-03-11 11:52:20|3371|3370|3372.5|3371|3374|3372.5|3371|3369.5|2060
1646999550000|2022-03-11 11:52:30|3372|3370.5|3370.5|3369.5|3372|3370.5|3370.5|3368.5|1340
1646999560000|2022-03-11 11:52:40|3371.5|3370|3370.5|3369.5|3372.5|3371|3370|3369.5|1604
1646999570000|2022-03-11 11:52:50|3371|3370|3371|3370|3372|3370|3369.5|3369|1711
1646999580000|2022-03-11 11:53:00|3370.5|3369.5|3370|3368.5|3371|3370|3369.5|3368.5|1687
1646999590000|2022-03-11 11:53:10|3370.5|3369|3368.5|3367.5|3372|3370.5|3368.5|3367.5|6726
1646999600000|2022-03-11 11:53:20|3368|3367|3368|3367|3368.5|3367|3367.5|3366|76
1646999610000|2022-03-11 11:53:30|3367.5|3366.5|3370|3368.5|3370|3369.5|3367.5|3366.5|1971
1646999620000|2022-03-11 11:53:40|3369.5|3368|3365.5|3364.5|3370|3368|3364.5|3363.5|4472
1646999630000|2022-03-11 11:53:50|3365|3364|3363.5|3362|3365|3364.5|3363|3362|2247
1646999640000|2022-03-11 11:54:00|3363|3361.5|3362.5|3361|3364|3362.5|3362|3361|1673
1646999650000|2022-03-11 11:54:10|3362|3361.5|3361|3360.5|3362|3361.5|3361|3360.5|152
1646999660000|2022-03-11 11:54:20|3361.5|3361.5|3362|3360.5|3362|3361.5|3361|3360.5|734
1646999670000|2022-03-11 11:54:30||3361||3361||3361||3361|1381
1646999680000|2022-03-11 11:54:40|3362.5|3361.5|3362.5|3361|3363.5|3362.5|3362|3361|1276
1646999690000|2022-03-11 11:54:50|3362|3360.5|3361.5|3360.5|3362.5|3361|3361.5|3360.5|188
1646999700000|2022-03-11 11:55:00|3361|3360|3363.5|3362|3363.5|3362|3361|3360|1798
1646999710000|2022-03-11 11:55:10|3363||3363||3363||3363||0
1646999720000|2022-03-11 11:55:20|3362.5|3361.5|3367|3366|3367|3366|3362.5|3361.5|1162
1646999730000|2022-03-11 11:55:30|3368|3366.5|3367.5|3366.5|3368.5|3366.5|3367.5|3366.5|347
1646999740000|2022-03-11 11:55:40|3367|3366|3366|3365.5|3367.5|3366|3366|3365.5|65
1646999750000|2022-03-11 11:55:50|3365.5|3365|3365|3363.5|3365.5|3365|3365|3363.5|664
1646999760000|2022-03-11 11:56:00|3364.5|3363|3366|3364.5|3366|3364.5|3364.5|3363|346
1646999770000|2022-03-11 11:56:10|3366.5|3365|3367|3365.5|3367.5|3366|3366.5|3364.5|836
1646999780000|2022-03-11 11:56:20|3366.5|3365|3366|3365|3367|3365|3366|3365|98
1646999790000|2022-03-11 11:56:30|3365.5|3364.5|3366|3365|3366.5|3365.5|3365|3364.5|990
1646999800000|2022-03-11 11:56:40|3365.5|3364.5|3364.5|3363.5|3366|3364.5|3364.5|3363.5|161
1646999810000|2022-03-11 11:56:50|3364|3364|3363|3362|3364|3364|3363|3362|403
1646999820000|2022-03-11 11:57:00|3362.5|3361.5|3362.5|3361|3363|3362|3362.5|3361|486
1646999830000|2022-03-11 11:57:10|3362|3361.5|3362|3361|3362.5|3361.5|3362|3361|0
1646999840000|2022-03-11 11:57:20|3361.5|3361.5|3362.5|3361.5|3362.5|3361.5|3361.5|3361.5|878
1646999850000|2022-03-11 11:57:30|3363|3362|3363.5|3362.5|3363.5|3362.5|3363|3362|444
1646999860000|2022-03-11 11:57:40|||||||||114
1646999870000|2022-03-11 11:57:50|3364|3363|3366.5|3365.5|3368|3366|3364|3363|1133
1646999880000|2022-03-11 11:58:00|3366|3365|3367.5|3367|3367.5|3367|3366|3365|1714
1646999890000|2022-03-11 11:58:10|3368.5|3366.5|3368|3367.5|3369.5|3367.5|3368|3366.5|470
1646999900000|2022-03-11 11:58:20|||||||||506
1646999910000|2022-03-11 11:58:30|||||||||1
1646999920000|2022-03-11 11:58:40|3368.5|3368|3371|3369.5|3371|3369.5|3368|3368|705
1646999930000|2022-03-11 11:58:50|3370.5|3369|3369.5|3368|3370.5|3369|3369|3367.5|1094
1646999940000|2022-03-11 11:59:00|3370|3368.5|3369|3368|3370.5|3369|3369|3368|1939
1646999950000|2022-03-11 11:59:10|3369.5|3368.5|3369.5|3368|3370|3369|3369.5|3368|48
1646999960000|2022-03-11 11:59:20|3370|3368.5|3371|3369.5|3371.5|3370|3369.5|3368.5|2686
1646999970000|2022-03-11 11:59:30|3370.5|3369|3370|3369|3371|3369|3370|3369|1163
1646999980000|2022-03-11 11:59:40|3370.5|3369.5|3371|3369.5|3371.5|3370|3370.5|3369|769
1646999990000|2022-03-11 11:59:50|3370.5|3370|3371|3369.5|3371|3370|3370|3369.5|609
1647000000000|2022-03-11 12:00:00|3370.5|3369|3369.5|3369|3371|3369|3369.5|3368.5|2681
1647000010000|2022-03-11 12:00:10|3369|3368.5|3371|3369.5|3371|3369.5|3369|3368|2930
1647000020000|2022-03-11 12:00:20|||||||||813
1647000030000|2022-03-11 12:00:30|3370.5|3369|3368.5|3367.5|3371|3369|3368.5|3367.5|919
1647000040000|2022-03-11 12:00:40|3369|3368|3371.5|3370|3372|3371.5|3369|3368|10544
1647000050000|2022-03-11 12:00:50|3372|3370.5|3372.5|3371|3372.5|3371|3371.5|3370.5|360
1647000060000|2022-03-11 12:01:00|3372|3370.5|3372|3371|3373|3371|3372|3370.5|183
1647000070000|2022-03-11 12:01:10|3372.5|3371.5|3372|3371|3372.5|3371.5|3372|3371|0
1647000080000|2022-03-11 12:01:20||3371.5||3371||3371.5||3371|813
1647000090000|2022-03-11 12:01:30|3371.5|3370.5|3371|3370|3371.5|3370.5|3371|3370|155
1647000100000|2022-03-11 12:01:40||3370.5||3370||3370.5||3369.5|1573
1647000110000|2022-03-11 12:01:50|3370.5||3370.5||3370.5||3370.5||1477
1647000120000|2022-03-11 12:02:00|3370|3369.5|3367|3365.5|3370|3369.5|3367|3365.5|1976
1647000130000|2022-03-11 12:02:10|3366.5|3365|3367.5|3366.5|3367.5|3366.5|3366|3365|1281
1647000140000|2022-03-11 12:02:20|3367|3366|3366.5|3365|3367|3366|3366.5|3365|685
1647000150000|2022-03-11 12:02:30|3367|3365.5|3367|3366|3367|3366|3367|3365.5|298
1647000160000|2022-03-11 12:02:40|3366.5|3365.5|3366.5|3365|3366.5|3365.5|3366.5|3365|251
1647000170000|2022-03-11 12:02:50|3366||3366||3366||3366||0
1647000190000|2022-03-11 12:03:10|3365.5|3365.5|3364|3362.5|3365.5|3365.5|3364|3362.5|1802
1647000200000|2022-03-11 12:03:20|3363.5|3362|3364|3362.5|3364.5|3363|3363|3362|336
1647000210000|2022-03-11 12:03:30|3363.5|3363|3364|3363|3364|3363.5|3363|3362.5|1330
1647000220000|2022-03-11 12:03:40|3363.5||3364||3364||3363.5||736
1647000230000|2022-03-11 12:03:50|3364.5|3363.5|3365.5|3365|3366|3365|3364|3363.5|1722
1647000240000|2022-03-11 12:04:00|3365|3364.5|3365.5|3364|3365.5|3364.5|3365|3364|665
1647000250000|2022-03-11 12:04:10|3365||3365||3365||3365||0
1647000260000|2022-03-11 12:04:20|3365.5||3365.5||3365.5||3365||0
1647000270000|2022-03-11 12:04:30|3366|3364.5|3366|3365|3366|3365|3366|3364.5|1078
1647000280000|2022-03-11 12:04:40|3366.5|3366|3367.5|3366.5|3368.5|3367|3366.5|3366|635
1647000290000|2022-03-11 12:04:50|3368|3366|3370|3368.5|3370|3368.5|3368|3366|1828
1647000300000|2022-03-11 12:05:00|3370.5|3369.5|3371.5|3370|3372|3371|3370|3368.5|5098
1647000310000|2022-03-11 12:05:10|3371|3369.5|3370.5|3369|3371.5|3370|3370|3369|365
1647000320000|2022-03-11 12:05:20|3370|3369.5|3372|3370.5|3372|3370.5|3370|3369.5|664
1647000330000|2022-03-11 12:05:30|3371.5|3370|3370.5|3369|3371.5|3370|3370.5|3369|409
1647000340000|2022-03-11 12:05:40|3370||3370||3370||3370||0
1647000350000|2022-03-11 12:05:50||3369.5||3369.5||3369.5||3369.5|985
1647000360000|2022-03-11 12:06:00|3371|3370.5|3373|3371.5|3373|3371.5|3371|3370.5|1430
1647000380000|2022-03-11 12:06:20|3372.5|3371|3371.5|3371|3373|3371|3371|3370.5|1004
1647000390000|2022-03-11 12:06:30|3372|3371.5|3374.5|3373|3375|3374|3372|3371.5|5068
1647000400000|2022-03-11 12:06:40|3374|3372.5|3372.5|3371.5|3374|3373|3372.5|3371|1004
1647000410000|2022-03-11 12:06:50|3372|3371|3372|3370.5|3372.5|3371|3371.5|3370.5|113
1647000420000|2022-03-11 12:07:00|3371.5|3370|3371|3370|3371.5|3370.5|3371|3369.5|1547
1647000430000|2022-03-11 12:07:10|3371.5|3369.5|3371|3369.5|3371.5|3370|3371|3369.5|172
1647000440000|2022-03-11 12:07:20|3370.5||3370.5||3371||3370.5||0
1647000450000|2022-03-11 12:07:30|3371|3370|3372.5|3371|3372.5|3371|3371|3369.5|1677
1647000460000|2022-03-11 12:07:40|3372||3372||3372.5||3371.5||0
1647000470000|2022-03-11 12:07:50|3372.5|3371.5|3373.5|3372.5|3373.5|3372.5|3372.5|3371|612
1647000480000|2022-03-11 12:08:00|3374|3373|3375.5|3374|3376|3374|3374|3372.5|528
1647000490000|2022-03-11 12:08:10|3376|3374.5|3377|3375|3377|3375|3376|3374.5|225
1647000500000|2022-03-11 12:08:20|3376.5|3374.5|3375|3373.5|3376.5|3374.5|3374.5|3373.5|1250
1647000510000|2022-03-11 12:08:30|3375.5|3374|3375.5|3374.5|3375.5|3374.5|3375.5|3374|525
1647000530000|2022-03-11 12:08:50|3375|3374|3375.5|3374|3375.5|3374|3375|3374|238
1647000540000|2022-03-11 12:09:00|3375||3375||3375||3374.5||38
1647000550000|2022-03-11 12:09:10|3374.5|3373.5|3374.5|3373.5|3375|3374|3374.5|3373.5|966
1647000560000|2022-03-11 12:09:20|||||||||1
1647000570000|2022-03-11 12:09:30|3375|3374|3375|3374|3375|3374.5|3375|3373.5|2036
1647000580000|2022-03-11 12:09:40|3375.5|3375|3376|3375|3376|3375|3375.5|3375|588
1647000590000|2022-03-11 12:09:50|||||||||153
1647000600000|2022-03-11 12:10:00|3376.5|3375.5|3377.5|3376|3378|3376.5|3376|3375.5|1693
1647000610000|2022-03-11 12:10:10|3377||3377.5||3377.5||3377||0
1647000620000|2022-03-11 12:10:20|3378|3376.5|3376|3375|3378|3377|3374.5|3374|5215
1647000630000|2022-03-11 12:10:30|3377|3375.5|3376.5|3375|3378|3377|3376|3375|1977
1647000640000|2022-03-11 12:10:40|3377||3376||3377||3376||0
1647000650000|2022-03-11 12:10:50|3376.5|3375.5|3377|3376|3378|3377|3376.5|3375.5|2148
1647000660000|2022-03-11 12:11:00|3377.5|3376.5|3376|3375|3377.5|3376.5|3375.5|3374|841
1647000670000|2022-03-11 12:11:10|3376.5|3374.5|3376.5|3375.5|3377|3375.5|3376|3374.5|149
1647000680000|2022-03-11 12:11:20|3377|3376|3377|3376|3377.5|3376.5|3376.5|3375.5|808
1647000690000|2022-03-11 12:11:30|||||||||253
1647000700000|2022-03-11 12:11:40|3378|3376.5|3377.5|3377|3378|3377|3377.5|3376.5|75
1647000710000|2022-03-11 12:11:50|3378.5|3377.5|3380|3379|3380.5|3379|3378.5|3377.5|728
1647000720000|2022-03-11 12:12:00|3380.5|3378.5|3378.5|3377|3381|3378.5|3378|3377|693
1647000730000|2022-03-11 12:12:10|3378|3376.5|3376|3375|3378.5|3376.5|3376|3374.5|507
1647000740000|2022-03-11 12:12:20|3376.5|3375.5|3376|3375|3377|3376|3376|3375|1581
1647000750000|2022-03-11 12:12:30|3376.5|3375.5|3375|3374|3376.5|3375.5|3374.5|3373.5|671
1647000760000|2022-03-11 12:12:40|3374.5|3373.5|3375|3373.5|3375|3373.5|3374.5|3373.5|109
1647000770000|2022-03-11 12:12:50|||||||||163
1647000780000|2022-03-11 12:13:00||3374||3374||3374.5||3374|57
1647000790000|2022-03-11 12:13:10||3374.5||3374.5||3374.5||3374.5|36
1647000800000|2022-03-11 12:13:20|3375.5|3375|3375|3374|3376|3375.5|3374.5|3374|933
1647000820000|2022-03-11 12:13:40||3374.5||3374||3374.5||3374|532
1647000840000|2022-03-11 12:14:00|3375.5|3374.5|3376|3374.5|3377|3375.5|3375.5|3374.5|1421
1647000850000|2022-03-11 12:14:10|3375.5|3374|3375|3374|3375.5|3374|3375|3374|0
1647000860000|2022-03-11 12:14:20||3374.5||3374||3374.5||3374|307
1647000870000|2022-03-11 12:14:30|3375.5|3374.5|3376|3374.5|3376.5|3375|3375.5|3374.5|1018
1647000880000|2022-03-11 12:14:40|3375.5|3373.5|3375|3374|3375.5|3374|3374.5|3373.5|795
1647000890000|2022-03-11 12:14:50|3374.5|3373.5|3374.5|3373|3375.5|3375|3374.5|3373|1703
1647000900000|2022-03-11 12:15:00|3374|3374|3373|3372|3374|3374|3373|3372|1982
1647000910000|2022-03-11 12:15:10|3373.5|3372.5|3372.5|3371.5|3374|3373|3372.5|3371.5|200
1647000920000|2022-03-11 12:15:20|3373|3372|3373|3371.5|3373|3372|3373|3371.5|0
1647000930000|2022-03-11 12:15:30||3372||3371.5||3372||3371.5|0
1647000940000|2022-03-11 12:15:40|3372.5|3370.5|3370|3368.5|3372.5|3371|3370|3368.5|1191
1647000950000|2022-03-11 12:15:50|3369.5|3368|3369|3367.5|3369.5|3368|3369|3367.5|231
1647000960000|2022-03-11 12:16:00|3368.5|3367|3368|3366|3368.5|3367|3368|3366|0
1647000970000|2022-03-11 12:16:10|3367.5|3365.5|3367|3365.5|3368.5|3368|3367|3365.5|1623
1647000980000|2022-03-11 12:16:20|3366.5|3365|3367|3365.5|3367|3365.5|3366.5|3365|0
1647000990000|2022-03-11 12:16:30|3366.5|3365|3366.5|3365.5|3367|3365.5|3366|3364.5|875
1647001000000|2022-03-11 12:16:40|3367|3366|3368|3367|3368.5|3367|3367|3366|1014
1647001010000|2022-03-11 12:16:50|3368.5|3367.5|3368|3367|3369|3368|3368|3367|457
1647001020000|2022-03-11 12:17:00|3368.5|3367.5|3368|3367|3368.5|3367.5|3368|3367|23
1647001030000|2022-03-11 12:17:10|3367.5|3366.5|3367|3365.5|3367.5|3366.5|3367|3365|4
1647001040000|2022-03-11 12:17:20|3366.5|3366|3366|3364.5|3366.5|3366|3366|3364.5|3
1647001050000|2022-03-11 12:17:30|3365|3364|3364.5|3363|3365.5|3364.5|3364.5|3363|636
1647001060000|2022-03-11 12:17:40|3364|3362.5|3364.5|3363|3364.5|3363|3363.5|3362.5|700
1647001070000|2022-03-11 12:17:50|3364||3364.5||3364.5||3363.5||873
1647001080000|2022-03-11 12:18:00|3364||3364.5||3364.5||3364||0
1647001090000|2022-03-11 12:18:10|3364|3363.5|3365|3364|3365|3364|3364|3363.5|952
1647001100000|2022-03-11 12:18:20|3365.5|3364.5|3364|3362.5|3366|3365|3363.5|3362|896
1647001110000|2022-03-11 12:18:30||3363||3363||3363.5||3363|188
1647001120000|2022-03-11 12:18:40|3365|3362.5|3365|3364|3365.5|3364|3365|3362.5|663
1647001130000|2022-03-11 12:18:50|3365.5|3364.5|3367|3365.5|3367|3365.5|3365|3364.5|631
1647001140000|2022-03-11 12:19:00|3366.5|3365|3365.5|3364|3366.5|3365.5|3365|3364|300
1647001150000|2022-03-11 12:19:10|3366|3364.5|3367.5|3366|3368|3366.5|3366|3364.5|859
1647001160000|2022-03-11 12:19:20|3368|3365.5|3366|3364.5|3368|3365.5|3366|3364.5|24
1647001170000|2022-03-11 12:19:30|3365.5|3365|3365|3364|3366|3365|3365|3364|548
1647001180000|2022-03-11 12:19:40|3365.5|3364.5|3366|3364.5|3366.5|3365|3364.5|3363.5|3217
1647001190000|2022-03-11 12:19:50|3365.5||3366||3366||3365.5||0
1647001200000|2022-03-11 12:20:00|3365.5|3364|3365|3363.5|3365.5|3364.5|3364.5|3363.5|459
1647001210000|2022-03-11 12:20:10|3364.5|3363|3365|3364|3365.5|3364|3364|3363|2160
1647001220000|2022-03-11 12:20:20|3364.5|3363.5|3364.5|3363.5|3364.5|3364|3364.5|3363.5|0
1647001230000|2022-03-11 12:20:30|3365|3364|3364.5|3363|3365|3364|3364.5|3363|2247
1647001240000|2022-03-11 12:20:40|3365|3363.5|3363|3362|3365|3364|3362.5|3361|2191
1647001250000|2022-03-11 12:20:50|3363.5|3361.5|3362|3360.5|3363.5|3361.5|3362|3360.5|359
1647001260000|2022-03-11 12:21:00||3361||3361||3361||3360|870
1647001270000|2022-03-11 12:21:10|3361.5|3361.5|3362|3360.5|3362|3361.5|3361.5|3360.5|216
1647001280000|2022-03-11 12:21:20|3361.5|3360|3361|3360|3361.5|3360|3361|3360|27
1647001290000|2022-03-11 12:21:30|3361.5|3360.5|3361.5|3360|3362|3360.5|3361|3360|1011
1647001300000|2022-03-11 12:21:40|3361|3359.5|3360|3358.5|3361|3360|3359.5|3358|129
1647001310000|2022-03-11 12:21:50|||||||||120
1647001330000|2022-03-11 12:22:10|3359.5|3359|3361|3360.5|3361|3360.5|3359.5|3359|2930
1647001340000|2022-03-11 12:22:20|3362|3361|3362|3361|3362|3361|3362|3361|453
1647001350000|2022-03-11 12:22:30|3363|3361.5|3363|3361.5|3363|3362|3362.5|3361|193
1647001360000|2022-03-11 12:22:40|3362.5|3361|3363|3361.5|3363|3361.5|3362.5|3361|303
1647001370000|2022-03-11 12:22:50|3362.5|3361|3362.5|3361|3362.5|3361|3362.5|3361|0
1647001380000|2022-03-11 12:23:00|3362|3361.5|3362|3361|3362|3362|3362|3361|365
1647001390000|2022-03-11 12:23:10|3361.5|3360.5|3362.5|3361.5|3362.5|3361.5|3361.5|3360.5|1582
1647001400000|2022-03-11 12:23:20|3362|3361|3361|3359.5|3362|3361|3361|3359.5|67
1647001410000|2022-03-11 12:23:30|3361.5|3360|3361.5|3360.5|3361.5|3360.5|3361.5|3359.5|205
1647001420000|2022-03-11 12:23:40||3360||3360||3360||3360|2
1647001430000|2022-03-11 12:23:50|3361|3359.5|3360.5|3359.5|3361|3359.5|3360.5|3359.5|58
1647001440000|2022-03-11 12:24:00|3361|3359|3359|3357.5|3361|3359|3359|3357.5|653
1647001450000|2022-03-11 12:24:10|3359.5|3358|3361|3360|3361|3360|3359|3358|1449
1647001460000|2022-03-11 12:24:20|3360.5|3359.5|3360.5|3359.5|3360.5|3359.5|3360.5|3359.5|79
1647001470000|2022-03-11 12:24:30|3359|3359|3359.5|3358.5|3360.5|3359|3359|3358|1105
1647001480000|2022-03-11 12:24:40|3360|3359|3360|3359|3360.5|3359|3360|3359|1642
1647001490000|2022-03-11 12:24:50|3360.5|3359.5|3360|3358.5|3362|3361|3360|3358.5|1134
1647001500000|2022-03-11 12:25:00|3359.5||3359.5||3360||3359.5||12
1647001510000|2022-03-11 12:25:10|3359|3358|3358|3357|3359|3358|3358|3357|266
1647001520000|2022-03-11 12:25:20|3358.5|3356.5|3357.5|3356|3358.5|3357|3357.5|3356|867
1647001530000|2022-03-11 12:25:30|3357||3357||3357||3357||30
1647001540000|2022-03-11 12:25:40|3357.5|3356.5|3358|3356.5|3358.5|3357.5|3357.5|3356|858
1647001550000|2022-03-11 12:25:50|3357.5|3356|3358|3357|3358|3357|3357|3356|251
1647001560000|2022-03-11 12:26:00||3356.5||3356.5||3357||3356.5|293
1647001570000|2022-03-11 12:26:10|3357.5|3357|3357.5|3356.5|3357.5|3357.5|3357.5|3356.5|424
1647001580000|2022-03-11 12:26:20||3356||3356.5||3356.5||3356|111
1647001590000|2022-03-11 12:26:30|3358.5|3357|3359|3358|3359|3358.5|3358.5|3357|1420
1647001600000|2022-03-11 12:26:40|3358|3357.5|3359|3358|3359.5|3358.5|3358|3357.5|1973
1647001610000|2022-03-11 12:26:50|3359.5|3357.5|3359|3358|3359.5|3359|3359|3357.5|1593
1647001620000|2022-03-11 12:27:00|3358|3357.5|3361.5|3360|3361.5|3360|3358|3357.5|2463
1647001630000|2022-03-11 12:27:10|3361|3360.5|3363.5|3362|3364|3362.5|3361|3360.5|1409
1647001640000|2022-03-11 12:27:20|||||||||124
1647001650000|2022-03-11 12:27:30|3363|3362.5|3362.5|3361|3363|3362.5|3362.5|3361|1244
1647001660000|2022-03-11 12:27:40|3363|3361.5|3362.5|3361|3363|3362|3362.5|3361|541
1647001670000|2022-03-11 12:27:50|3363|3361.5|3362.5|3361|3363|3362|3362.5|3361|565
1647001680000|2022-03-11 12:28:00|3362|3361.5|3362.5|3362|3362.5|3362|3362|3360.5|1371
1647001690000|2022-03-11 12:28:10|3364|3362.5|3362.5|3361|3364.5|3363|3362.5|3361|795
1647001700000|2022-03-11 12:28:20||3360.5||3360.5||3360.5||3360.5|0
1647001710000|2022-03-11 12:28:30|3362|3361|3361.5|3360|3362|3361.5|3361.5|3360|71
1647001720000|2022-03-11 12:28:40|3361|3359.5|3361|3359.5|3361|3360|3360.5|3359|1568
1647001730000|2022-03-11 12:28:50|3360.5|3359|3360.5|3359|3360.5|3360|3360|3359|2
1647001740000|2022-03-11 12:29:00|3360|3359.5|3360|3359.5|3360.5|3359.5|3360|3359.5|386
1647001750000|2022-03-11 12:29:10|3360.5||3360||3360.5||3360||1
1647001770000|2022-03-11 12:29:30|3359.5|3359|3359.5|3358.5|3359.5|3359|3359|3358|522
1647001780000|2022-03-11 12:29:40|3360|3359|3361|3359.5|3361|3360|3360|3358.5|2095
1647001790000|2022-03-11 12:29:50|||||||||52
1647001800000|2022-03-11 12:30:00|3360.5|3359|3360|3358.5|3360.5|3359.5|3360|3358.5|52
1647001810000|2022-03-11 12:30:10|3360.5|3359|3360|3359|3360.5|3359.5|3360|3359|103
1647001820000|2022-03-11 12:30:20|3360.5|3359.5|3361|3359.5|3361|3360|3360|3359.5|2711
1647001830000|2022-03-11 12:30:30|3362|3360|3362|3360.5|3362|3361|3361.5|3360|634
1647001840000|2022-03-11 12:30:40|3361.5|3361|3364|3362.5|3364.5|3363|3361.5|3361|1128
1647001850000|2022-03-11 12:30:50||3363||3362.5||3363.5||3362.5|875
1647001860000|2022-03-11 12:31:00|3364.5|3363|3366|3364.5|3366|3365|3364|3362.5|1731
1647001870000|2022-03-11 12:31:10|3366.5|3365|3367|3365.5|3367|3365.5|3366.5|3365|0
1647001880000|2022-03-11 12:31:20|3366.5|3365|3366.5|3364.5|3366.5|3365|3366.5|3364.5|0
1647001890000|2022-03-11 12:31:30|3366|3365|3366|3365|3366|3366|3366|3364.5|3904
1647001920000|2022-03-11 12:32:00|3366.5|3365.5|3367.5|3366.5|3368.5|3366.5|3366.5|3365.5|263
1647001930000|2022-03-11 12:32:10|3367|3366|3366.5|3365|3367|3366|3366.5|3365|434
1647001940000|2022-03-11 12:32:20|3366|3364.5|3365|3363.5|3366|3364.5|3365|3363.5|130
1647001950000|2022-03-11 12:32:30|3364|3363|3363|3361.5|3364|3363|3363|3361.5|101
1647001960000|2022-03-11 12:32:40|3362.5|3361|3361.5|3360.5|3362.5|3361.5|3360.5|3359|1300
1647001970000|2022-03-11 12:32:50|3362|3361|3362|3360.5|3363|3362|3362|3360.5|2747
1647001980000|2022-03-11 12:33:00|3361.5|3360|3360.5|3359.5|3361.5|3360|3360|3358.5|240
1647001990000|2022-03-11 12:33:10|3361|3360|3361|3359.5|3361|3360.5|3361|3359.5|184
1647002000000|2022-03-11 12:33:20|3360.5|3359|3360|3358.5|3360.5|3359|3360|3358|0
1647002010000|2022-03-11 12:33:30|3359.5|3358|3359.5|3358.5|3359.5|3358.5|3358.5|3357.5|1582
1647002020000|2022-03-11 12:33:40||3358||3358.5||3358.5||3358|0
1647002030000|2022-03-11 12:33:50|3359|3358|3358.5|3358|3359|3358|3358.5|3358|4
1647002040000|2022-03-11 12:34:00|3358|3357.5|3358|3357.5|3358|3357.5|3357.5|3356|1216
1647002050000|2022-03-11 12:34:10|3358.5||3359||3359||3358.5||808
1647002060000|2022-03-11 12:34:20|3358.5||3359||3359||3358.5||0
1647002070000|2022-03-11 12:34:30|||||||||310
1647002090000|2022-03-11 12:34:50|3359.5|3358|3362|3360.5|3362|3361.5|3359|3358|2331
1647002100000|2022-03-11 12:35:00|3361.5|3360|3360|3359|3361.5|3360|3360|3359|703
1647002110000|2022-03-11 12:35:10|3360.5|3359.5|3362|3361|3362.5|3361.5|3360.5|3359.5|2801
1647002120000|2022-03-11 12:35:20|3361.5|3360.5|3359.5|3358|3361.5|3360.5|3359.5|3358|43
1647002130000|2022-03-11 12:35:30|3359|3357.5|3359|3357.5|3359|3357.5|3358.5|3357.5|98
1647002140000|2022-03-11 12:35:40|3359.5|3358|3359.5|3358.5|3359.5|3358.5|3359.5|3358|439
1647002150000|2022-03-11 12:35:50|3360|3358|3360|3358.5|3360|3358.5|3359.5|3358|0
1647002160000|2022-03-11 12:36:00|3359.5|3358|3359.5|3358.5|3360|3359|3359.5|3358|0
1647002170000|2022-03-11 12:36:10|3360|3359|3361|3359.5|3361|3360|3360|3359|996
1647002180000|2022-03-11 12:36:20|3361.5|3360|3362.5|3361|3363|3361.5|3361.5|3360|3015
1647002190000|2022-03-11 12:36:30|3363|3361.5|3363|3362.5|3363|3362.5|3363|3361.5|332
1647002200000|2022-03-11 12:36:40|3363.5|3363|3364.5|3363.5|3365.5|3363.5|3363.5|3363|596
1647002210000|2022-03-11 12:36:50|3364|3363|3363.5|3362.5|3364|3363|3363.5|3362.5|0
1647002230000|2022-03-11 12:37:10|3363|3362|3363|3362|3363.5|3362|3363|3362|3
1647002240000|2022-03-11 12:37:20|3362.5|3361.5|3361|3359.5|3362.5|3361.5|3361|3359.5|448
1647002260000|2022-03-11 12:37:40|3360.5|3359|3359.5|3359|3360.5|3359|3359.5|3359|53
1647002270000|2022-03-11 12:37:50|3360|3358.5|3360|3359.5|3360|3359.5|3360|3358.5|1044
1647002280000|2022-03-11 12:38:00||3359||3359||3359.5||3359|702
1647002300000|2022-03-11 12:38:20||3358.5||3358.5||3358.5||3358.5|1
1647002310000|2022-03-11 12:38:30||3359||3359||3359||3359|0
1647002320000|2022-03-11 12:38:40|3359.5|3358.5|3360|3359|3360|3359|3359.5|3358.5|965
1647002330000|2022-03-11 12:38:50|3360.5|3358.5|3361.5|3360.5|3362|3360.5|3360|3358.5|1575
1647002340000|2022-03-11 12:39:00|3362|3360|3361.5|3360|3362|3360.5|3361|3359.5|560
1647002350000|2022-03-11 12:39:10|3361|3360.5|3361|3360|3361.5|3360.5|3361|3360|180
1647002390000|2022-03-11 12:39:50|3361.5|3360.5|3362.5|3361.5|3363.5|3361.5|3361|3360.5|853
1647002400000|2022-03-11 12:40:00|3362|3361|3361|3359.5|3362.5|3361|3361|3359.5|78
1647002410000|2022-03-11 12:40:10|3360.5|3359|3360|3359|3360.5|3359|3360|3359|0
1647002420000|2022-03-11 12:40:20|3359.5|3358.5|3359.5|3358.5|3359.5|3358.5|3359|3358|474
1647002430000|2022-03-11 12:40:30|3360|3359|3361|3359.5|3361|3359.5|3360|3359|1450
1647002440000|2022-03-11 12:40:40|3360.5|3359|3361|3360|3361.5|3360|3360|3359|465
1647002450000|2022-03-11 12:40:50|||||||||25
1647002460000|2022-03-11 12:41:00|3361.5|3360.5|3361.5|3361|3361.5|3361|3361.5|3360.5|763
1647002470000|2022-03-11 12:41:10|3362|3360.5|3361|3359.5|3362|3360.5|3361|3359.5|0
1647002480000|2022-03-11 12:41:20|3360.5|3360|3361|3360|3361|3360|3360.5|3359.5|860
1647002490000|2022-03-11 12:41:30||3359.5||3360||3360||3359.5|131
1647002500000|2022-03-11 12:41:40||3360.5||3360.5||3360.5||3360|278
1647002510000|2022-03-11 12:41:50|3360.5|3360|3361.5|3360.5|3361.5|3360.5|3360.5|3359.5|1700
1647002520000|2022-03-11 12:42:00|3361|3361|3361.5|3360.5|3361.5|3361|3361|3360|778
1647002530000|2022-03-11 12:42:10|3361|3360|3361.5|3360.5|3361.5|3361|3361|3360|1234
1647002550000|2022-03-11 12:42:30|3362|3360|3361|3360|3362|3360|3361|3359.5|163
1647002560000|2022-03-11 12:42:40|3361.5|3360.5|3360.5|3359.5|3361.5|3360.5|3360.5|3359.5|2385
1647002570000|2022-03-11 12:42:50|3360|3359|3359.5|3359|3360|3359|3359.5|3359|295
1647002580000|2022-03-11 12:43:00|3360|3358.5|3360|3359.5|3360|3359.5|3360|3358.5|565
1647002590000|2022-03-11 12:43:10|3360.5|3360|3360|3359|3360.5|3360|3360|3359|564
1647002600000|2022-03-11 12:43:20|3360.5|3358.5|3361.5|3360.5|3361.5|3361|3360|3358.5|1250
1647002610000|2022-03-11 12:43:30||3361||3361||3361||3360.5|763
1647002620000|2022-03-11 12:43:40|3362||3362||3362||3362||9
1647002630000|2022-03-11 12:43:50|3362.5|3361.5|3362.5|3362|3362.5|3362|3362.5|3361.5|383
1647002640000|2022-03-11 12:44:00||3361.5||3361.5||3361.5||3361|300
1647002650000|2022-03-11 12:44:10||3361||3361.5||3361.5||3361|110
1647002660000|2022-03-11 12:44:20|3364|3362|3363.5|3362.5|3364|3363|3363.5|3362|265
1647002670000|2022-03-11 12:44:30||3363||3363||3363||3362.5|337
1647002680000|2022-03-11 12:44:40||3362.5||3362.5||3362.5||3362.5|0
1647002690000|2022-03-11 12:44:50|3363|3362|3362.5|3361.5|3363|3362|3362|3361|424
1647002700000|2022-03-11 12:45:00|3363|3362|3362.5|3361|3363|3362|3361.5|3361|367
1647002710000|2022-03-11 12:45:10|3363|3361.5|3363|3361.5|3363|3361.5|3363|3361.5|48
1647002720000|2022-03-11 12:45:20|3362.5|3361|3362.5|3361.5|3362.5|3361.5|3362|3361|109
1647002730000|2022-03-11 12:45:30||3361||3361||3361||3361|0
1647002740000|2022-03-11 12:45:40|3362||3362.5||3362.5||3362||0
1647002750000|2022-03-11 12:45:50|3362|3360.5|3361.5|3360.5|3362|3360.5|3361.5|3360.5|4
1647002770000|2022-03-11 12:46:10|3361|3360|3362.5|3361.5|3363|3362|3361|3359.5|3138
1647002780000|2022-03-11 12:46:20||3362||3361.5||3362||3361.5|0
1647002790000|2022-03-11 12:46:30|3362|3361|3362|3361|3362|3361|3362|3360.5|50
1647002800000|2022-03-11 12:46:40|3361.5|3360.5|3361.5|3361|3361.5|3361|3361.5|3360.5|501
1647002810000|2022-03-11 12:46:50|3362|3360.5|3362.5|3361|3362.5|3361|3362|3360.5|857
1647002820000|2022-03-11 12:47:00|3362|3360.5|3362|3361.5|3362.5|3361.5|3361|3360|1266
1647002830000|2022-03-11 12:47:10|3362.5|3362|3363.5|3362.5|3363.5|3363|3362.5|3362|3562
1647002840000|2022-03-11 12:47:20|3364|3363|3364|3363|3364|3363|3364|3362.5|1433
1647002850000|2022-03-11 12:47:30|3364.5|3363.5|3366|3365|3366.5|3365.5|3364.5|3363.5|1762
1647002860000|2022-03-11 12:47:40|3365.5|3364.5|3364.5|3363.5|3366|3365|3364.5|3363|932
1647002870000|2022-03-11 12:47:50|3364|3363|3364.5|3363|3364.5|3363|3364|3363|296
1647002880000|2022-03-11 12:48:00|3364|3362.5|3364.5|3363.5|3364.5|3363.5|3363|3362.5|639
1647002890000|2022-03-11 12:48:10|3365|3364|3365|3363.5|3365|3364|3364.5|3363.5|105
1647002900000|2022-03-11 12:48:20|3365.5|3364|3365|3363.5|3366|3365|3365|3363.5|1486
1647002910000|2022-03-11 12:48:30|3364.5|3364|3365|3363.5|3365|3364|3364.5|3363.5|0
1647002920000|2022-03-11 12:48:40||3364||3363.5||3364||3363.5|65
1647002930000|2022-03-11 12:48:50|3364.5|3363|3364|3363|3364.5|3363.5|3363.5|3362.5|180
1647002940000|2022-03-11 12:49:00|3363.5|3362.5|3363.5|3362|3363.5|3362.5|3363.5|3362|0
1647002950000|2022-03-11 12:49:10|3364|3362.5|3363.5|3362|3364|3363|3363.5|3362|785
1647002960000|2022-03-11 12:49:20|3363|3362.5|3363.5|3362.5|3363.5|3363|3362.5|3361.5|613
1647002970000|2022-03-11 12:49:30||3363||3362.5||3363||3362.5|87
1647002980000|2022-03-11 12:49:40||3363||3363||3363||3363|0
1647002990000|2022-03-11 12:49:50|3364|3363.5|3364|3363.5|3364|3363.5|3364|3363.5|484
1647003000000|2022-03-11 12:50:00|||||||||191
1647003010000|2022-03-11 12:50:10|||||||||75
1647003020000|2022-03-11 12:50:20|3364.5|3364|3364.5|3363.5|3364.5|3364|3364.5|3363.5|593
1647003030000|2022-03-11 12:50:30|3364|3363|3363.5|3363|3364|3363|3363.5|3362.5|92
1647003040000|2022-03-11 12:50:40|||||||||960
1647003050000|2022-03-11 12:50:50||3362.5||3362.5||3363||3362.5|493
1647003060000|2022-03-11 12:51:00|3364.5|3363|3364|3363|3364.5|3364|3363.5|3363|496
1647003070000|2022-03-11 12:51:10|3364.5|3363.5|3365.5|3364|3365.5|3364|3364.5|3363.5|415
1647003080000|2022-03-11 12:51:20|3365|3364.5|3363.5|3362.5|3365.5|3364.5|3363.5|3362.5|733
1647003090000|2022-03-11 12:51:30|3364|3363|3365.5|3364|3365.5|3364|3364|3362.5|1045
1647003100000|2022-03-11 12:51:40|3365|3363.5|3364|3362.5|3365|3364|3364|3362.5|210
1647003110000|2022-03-11 12:51:50|3363.5|3363|3365|3363.5|3365|3363.5|3363.5|3362|909
1647003120000|2022-03-11 12:52:00|3364.5|3364|3363.5|3362|3364.5|3364|3363.5|3362|131
1647003130000|2022-03-11 12:52:10|3364|3362.5|3363.5|3362|3364|3363|3363|3362|268
1647003140000|2022-03-11 12:52:20||3362.5||3362.5||3362.5||3362.5|112
1647003150000|2022-03-11 12:52:30|3364|3364|3365.5|3364.5|3365.5|3364.5|3364|3364|853
1647003160000|2022-03-11 12:52:40|3365|3364|3365.5|3364|3365.5|3364.5|3365|3364|5
1647003170000|2022-03-11 12:52:50|3364.5|3364.5|3365.5|3365|3365.5|3365|3362.5|3362|14186
1647003180000|2022-03-11 12:53:00|3366|3366|3369|3368|3369.5|3369|3366|3365|1477
1647003190000|2022-03-11 12:53:10|3369.5|3368.5|3372.5|3371|3372.5|3371|3369|3368|5686
1647003200000|2022-03-11 12:53:20|3372|3370.5|3372|3370.5|3372|3370.5|3371.5|3370.5|1481
1647003210000|2022-03-11 12:53:30|3372.5|3371.5|3372.5|3371.5|3373|3372|3372.5|3371.5|1852
1647003220000|2022-03-11 12:53:40|3372|3372|3372|3370.5|3373|3372|3372|3370.5|791
1647003230000|2022-03-11 12:53:50|3371.5||3371.5||3372||3371.5||0
1647003240000|2022-03-11 12:54:00|3371|3370|3370.5|3369.5|3371|3370|3370.5|3369.5|551
1647003250000|2022-03-11 12:54:10|3370|3369|3368.5|3368|3370|3369|3368|3367|2252
1647003260000|2022-03-11 12:54:20|3368|3367.5|3368|3366.5|3368|3367.5|3368|3366.5|0
1647003270000|2022-03-11 12:54:30|3367.5|3366|3366.5|3365|3367.5|3366|3366.5|3365|438
1647003280000|2022-03-11 12:54:40|3366|3365.5|3366|3365|3366|3365.5|3366|3365|0
1647003290000|2022-03-11 12:54:50|3365.5|3364.5|3365|3364|3365.5|3364.5|3365|3364|54
1647003300000|2022-03-11 12:55:00|3365.5|3364.5|3366.5|3366|3368.5|3367|3365|3364.5|1987
1647003310000|2022-03-11 12:55:10|3367.5|3366.5|3367.5|3366.5|3368|3367|3367|3366.5|1247
1647003320000|2022-03-11 12:55:20||3366||3366.5||3366.5||3366|7
1647003330000|2022-03-11 12:55:30|3368|3367|3368|3366.5|3369|3367.5|3368|3366.5|1140
1647003340000|2022-03-11 12:55:40|3367.5|3367|3367|3366|3367.5|3367|3367|3366|213
1647003350000|2022-03-11 12:55:50|3366.5|3365|3367|3366|3367|3366|3366.5|3365|359
1647003360000|2022-03-11 12:56:00|3367.5|3366.5|3368|3366.5|3368|3366.5|3367.5|3366.5|380
1647003370000|2022-03-11 12:56:10|3367.5|3366|3365.5|3364|3368|3366|3365.5|3364|8240
1647003380000|2022-03-11 12:56:20|3365|3363.5|3365|3364|3365.5|3365|3364.5|3363|873
1647003390000|2022-03-11 12:56:30||3363.5||3363.5||3364||3363.5|0
1647003400000|2022-03-11 12:56:40|3364.5|3363|3364|3363|3365|3363|3364|3362.5|0
1647003410000|2022-03-11 12:56:50||3362.5||3363.5||3363.5||3362.5|0
1647003420000|2022-03-11 12:57:00|3364.5|3363|3364|3363|3364.5|3363|3364|3362.5|786
1647003450000|2022-03-11 12:57:30|3363.5|3362.5|3364.5|3363.5|3364.5|3363.5|3363.5|3362|2183
1647003460000|2022-03-11 12:57:40|3364|3363|3363.5|3362.5|3364|3363|3363|3362|377
1647003470000|2022-03-11 12:57:50|3364|3363|3365|3364|3365.5|3364|3364|3363|1337
1647003480000|2022-03-11 12:58:00|3365.5|3364.5|3365.5|3364|3365.5|3364.5|3365.5|3364|0
1647003490000|2022-03-11 12:58:10||3364.5||3364.5||3364.5||3364.5|8
1647003500000|2022-03-11 12:58:20||3364||3364.5||3364.5||3364|0
1647003510000|2022-03-11 12:58:30|3365|3364|3365|3364|3365|3364.5|3365|3364|0
1647003520000|2022-03-11 12:58:40||3363.5||3363.5||3363.5||3363.5|84
1647003530000|2022-03-11 12:58:50||3364||3364||3364||3364|100
1647003540000|2022-03-11 12:59:00|3364.5|3363.5|3365.5|3364|3365.5|3364|3364.5|3363.5|848
1647003550000|2022-03-11 12:59:10||3364.5||3364.5||3364.5||3364.5|212
1647003560000|2022-03-11 12:59:20|||||||||73
1647003590000|2022-03-11 12:59:50|||||||||318
1647003600000|2022-03-11 13:00:00|3365|3364|3365|3363|3366|3365.5|3364.5|3363|4631
1647003610000|2022-03-11 13:00:10|3364.5|3363.5|3364.5|3363.5|3364.5|3364|3364.5|3363|82
1647003620000|2022-03-11 13:00:20||3363||3363||3363.5||3363|0
1647003630000|2022-03-11 13:00:30||3363.5||3363||3363.5||3363|0
1647003640000|2022-03-11 13:00:40|3364|3362.5|3364|3362.5|3364|3363|3364|3362.5|0
1647003650000|2022-03-11 13:00:50|3363.5|3363|3363.5|3362|3363.5|3363|3363.5|3362|1
1647003660000|2022-03-11 13:01:00|3363|3362.5|3363.5|3362.5|3363.5|3362.5|3363|3362|663
1647003670000|2022-03-11 13:01:10|3363|3362|3363.5|3362.5|3363.5|3362.5|3363|3362|152
1647003680000|2022-03-11 13:01:20|3363|3362|3363.5|3362.5|3364.5|3363|3363|3362|2000
1647003690000|2022-03-11 13:01:30|3364.5|3363|3364.5|3363.5|3365|3363.5|3364|3363|1007
1647003700000|2022-03-11 13:01:40|3365|3364|3365|3364|3365|3364|3365|3363.5|0
1647003710000|2022-03-11 13:01:50|3365.5|3364.5|3366|3364.5|3366|3365|3365.5|3364|1142
1647003720000|2022-03-11 13:02:00||3365||3364.5||3365||3364.5|413
1647003730000|2022-03-11 13:02:10||3365.5||3364.5||3365.5||3364.5|46
1647003740000|2022-03-11 13:02:20||3365||3364.5||3365||3364.5|0
1647003750000|2022-03-11 13:02:30|3365.5|3365|3365|3364|3365.5|3365|3365|3364|105
1647003760000|2022-03-11 13:02:40||3363.5||3363.5||3364||3363.5|0
1647003780000|2022-03-11 13:03:00||3364||3364||3364||3363.5|0
1647003790000|2022-03-11 13:03:10|3365.5|3364.5|3366|3365|3366|3365|3365|3364|1858
1647003800000|2022-03-11 13:03:20|||||||||300
1647003810000|2022-03-11 13:03:30|3366.5|3365.5|3367|3366|3367|3366|3366|3365|4905
1647003820000|2022-03-11 13:03:40|3367.5|3366.5|3368|3367|3368.5|3367|3367|3366.5|887
1647003830000|2022-03-11 13:03:50|3368.5||3368||3368.5||3368||214
1647003840000|2022-03-11 13:04:00|3367.5|3366.5|3367.5|3366.5|3367.5|3366.5|3367.5|3365.5|100
1647003860000|2022-03-11 13:04:20|3368|3367|3369.5|3368|3369.5|3369|3368|3366.5|1749
1647003870000|2022-03-11 13:04:30||3368.5||3368.5||3368.5||3368.5|240
1647003880000|2022-03-11 13:04:40|3370|3368|3368.5|3367.5|3370|3369|3368.5|3367.5|414
1647003900000|2022-03-11 13:05:00|3369|3368|3369.5|3368.5|3370.5|3369|3368.5|3367.5|1412
1647003910000|2022-03-11 13:05:10||3368||3368||3368||3368|2
1647003920000|2022-03-11 13:05:20|3369|3367.5|3368|3367|3369|3368|3368|3367|1552
1647003930000|2022-03-11 13:05:30|3368.5|3367.5|3369|3368|3369|3368|3368.5|3367.5|104
1647003940000|2022-03-11 13:05:40||3367.5||3367.5||3367.5||3367.5|0
1647003950000|2022-03-11 13:05:50|3368.5|3367|3368|3367|3368.5|3367|3368|3367|89
1647003960000|2022-03-11 13:06:00|3368.5|3367.5|3369|3368|3369|3368.5|3368.5|3367|491
1647003970000|2022-03-11 13:06:10|3369.5|3368.5|3369|3368.5|3369.5|3368.5|3369|3368|1061
1647003980000|2022-03-11 13:06:20||3368||3368||3368||3368|400
1647004000000|2022-03-11 13:06:40|3368.5|3367.5|3372.5|3371|3372.5|3371|3368.5|3367|4996
1647004010000|2022-03-11 13:06:50|3373|3371.5|3373|3371.5|3373|3372|3372.5|3371.5|532
1647004020000|2022-03-11 13:07:00|3373.5|3372.5|3370.5|3369.5|3373.5|3372.5|3370.5|3369|3252
1647004030000|2022-03-11 13:07:10|3371|3370|3371.5|3370|3371.5|3370.5|3371|3370|104
1647004040000|2022-03-11 13:07:20|3372.5|3370.5|3372.5|3371.5|3372.5|3371.5|3372.5|3370|438
1647004050000|2022-03-11 13:07:30|3373|3372|3373.5|3372|3373.5|3372|3373|3371.5|300
1647004060000|2022-03-11 13:07:40|3373|3372.5|3373|3372.5|3373|3372.5|3373|3372|0
1647004070000|2022-03-11 13:07:50|3373.5|3373|3374|3372.5|3374.5|3373|3373.5|3372.5|269
1647004080000|2022-03-11 13:08:00|3373.5|3373|3374.5|3373|3375|3373.5|3373.5|3373|89
1647004090000|2022-03-11 13:08:10|3374|3372.5|3374|3372.5|3374|3372.5|3374|3372.5|0
1647004100000|2022-03-11 13:08:20||3373||3373||3373||3372.5|0
1647004120000|2022-03-11 13:08:40|3373.5|3373.5|3374.5|3373.5|3374.5|3373.5|3373.5|3373.5|1196
1647004130000|2022-03-11 13:08:50|3374|3373|3373.5|3373|3374|3373.5|3373.5|3373|401
1647004140000|2022-03-11 13:09:00|3373|3372|3372|3371|3373|3372|3372|3370.5|484
1647004150000|2022-03-11 13:09:10||3370.5||3371||3371||3370.5|0
1647004160000|2022-03-11 13:09:20|||||||||2760
1647004170000|2022-03-11 13:09:30|||||||||108
1647004190000|2022-03-11 13:09:50||3371.5||3371.5||3371.5||3371.5|0
1647004200000|2022-03-11 13:10:00|3372.5||3372.5||3373||3372||496
1647004210000|2022-03-11 13:10:10|3373|3372|3373|3372.5|3373|3372.5|3372.5|3372|373
1647004220000|2022-03-11 13:10:20|3373.5||3373.5||3373.5||3373.5||109
1647004240000|2022-03-11 13:10:40|||||||||267
1647004250000|2022-03-11 13:10:50||3373||3372.5||3373||3372.5|542
1647004260000|2022-03-11 13:11:00|||||||||312
1647004270000|2022-03-11 13:11:10||3373||3372.5||3373||3372.5|0
1647004280000|2022-03-11 13:11:20|3374|3373|3374.5|3373.5|3375|3373.5|3374|3373|851
1647004290000|2022-03-11 13:11:30|3374|3373|3374.5|3373.5|3375|3373.5|3374|3372.5|1086
1647004300000|2022-03-11 13:11:40|3375|3374|3375.5|3374|3375.5|3374|3374.5|3373.5|1116
1647004310000|2022-03-11 13:11:50|3375|3373.5|3375|3373.5|3375.5|3374|3374.5|3373.5|642
1647004320000|2022-03-11 13:12:00|3374.5|3373|3374|3372.5|3374.5|3373.5|3374|3372.5|9
1647004330000|2022-03-11 13:12:10|3373.5||3373.5||3374||3373.5||0
1647004340000|2022-03-11 13:12:20|3373|3372|3373|3371.5|3373|3372|3372.5|3371.5|23
1647004350000|2022-03-11 13:12:30|||||||||65
1647004360000|2022-03-11 13:12:40|3372.5|3371|3371.5|3371|3372.5|3371|3371.5|3370.5|35
1647004370000|2022-03-11 13:12:50|3371|3370.5|3371.5|3370|3371.5|3370.5|3371|3370|204
1647004380000|2022-03-11 13:13:00|3371|3370.5|3371|3370.5|3371|3370.5|3371|3370|0
1647004390000|2022-03-11 13:13:10|||||||||633
1647004400000|2022-03-11 13:13:20|3370.5|3370|3370.5|3369|3371|3370|3370.5|3369|1768
1647004410000|2022-03-11 13:13:30|3371|3369.5|3371.5|3370.5|3372|3370.5|3370.5|3369.5|515
1647004420000|2022-03-11 13:13:40|3372|3371|3371.5|3370.5|3372.5|3371|3371|3370|3386
1647004430000|2022-03-11 13:13:50|3372|3371|3373.5|3372|3373.5|3372|3371.5|3371|336
1647004440000|2022-03-11 13:14:00|3373|3372.5|3373.5|3372|3373.5|3372.5|3373|3372|110
1647004450000|2022-03-11 13:14:10|3373||3373.5||3373.5||3373||0
1647004460000|2022-03-11 13:14:20|3373||3373||3373.5||3373||1913
1647004470000|2022-03-11 13:14:30|3373.5|3372.5|3373.5|3372.5|3373.5|3372.5|3373.5|3372.5|185
1647004480000|2022-03-11 13:14:40|3374|3373|3374.5|3373|3374.5|3373|3374|3373|442
1647004490000|2022-03-11 13:14:50|3374||3374||3374||3374||0
1647004500000|2022-03-11 13:15:00|3374.5|3373.5|3374.5|3373.5|3374.5|3373.5|3374.5|3373|248
1647004510000|2022-03-11 13:15:10|3374|3373|3375.5|3374|3375.5|3374|3374|3373|3198
1647004520000|2022-03-11 13:15:20|3375|3374.5|3376|3375|3376|3375|3375|3374|589
1647004530000|2022-03-11 13:15:30|||||||||75
1647004550000|2022-03-11 13:15:50|3375.5|3374.5|3375.5|3374.5|3376|3375|3375.5|3374.5|1308
1647004560000|2022-03-11 13:16:00|3375|3374|3374.5|3373.5|3375.5|3374|3374|3373.5|1202
1647004590000|2022-03-11 13:16:30|3374|3373|3374|3372.5|3374|3373|3374|3372.5|294
1647004600000|2022-03-11 13:16:40|3374.5|3373|3374|3373|3374.5|3373|3374|3372.5|765
1647004610000|2022-03-11 13:16:50||3372.5||3372.5||3372.5||3372.5|188
1647004620000|2022-03-11 13:17:00|3374.5|3373|3375|3374|3375|3374|3374|3373|1088
1647004630000|2022-03-11 13:17:10|3375.5|3374.5|3375.5|3374.5|3375.5|3374.5|3375.5|3374.5|663
1647004640000|2022-03-11 13:17:20|3376|3375|3377|3375.5|3377|3375.5|3376|3374.5|841
1647004650000|2022-03-11 13:17:30|3376.5|3375|3376.5|3375|3377|3375|3376.5|3375|0
1647004660000|2022-03-11 13:17:40||3375.5||3375.5||3375.5||3375.5|262
1647004670000|2022-03-11 13:17:50|3376|3375|3376|3375|3376|3375|3376|3375|399
1647004680000|2022-03-11 13:18:00|3376.5|3375.5|3376.5|3375.5|3376.5|3375.5|3376.5|3375|0
1647004690000|2022-03-11 13:18:10|3376|3375|3375|3374|3376|3375|3375|3374|105
1647004700000|2022-03-11 13:18:20|3375.5|3374.5|3375.5|3374.5|3375.5|3374.5|3375.5|3374.5|1559
1647004710000|2022-03-11 13:18:30|3376|3375|3376.5|3375|3376.5|3375|3375.5|3375|338
1647004720000|2022-03-11 13:18:40|3377|3375.5|3377|3376|3377|3376|3376.5|3375.5|992
1647004730000|2022-03-11 13:18:50|||||||||1
1647004750000|2022-03-11 13:19:10|||||||||287
1647004760000|2022-03-11 13:19:20|||||||||42
1647004770000|2022-03-11 13:19:30|||||||||40
1647004780000|2022-03-11 13:19:40||3376.5||3376.5||3376.5||3376|808
1647004790000|2022-03-11 13:19:50|3377.5|3376|3377.5|3377|3377.5|3377|3377|3376|980
1647004800000|2022-03-11 13:20:00||3376.5||3376.5||3377||3376.5|665
1647004810000|2022-03-11 13:20:10|3378|3377|3378|3377|3378.5|3377|3377.5|3377|731
1647004820000|2022-03-11 13:20:20|3378.5||3378||3378.5||3378||48
1647004840000|2022-03-11 13:20:40|3377.5||3377.5||3377.5||3377.5||64
1647004850000|2022-03-11 13:20:50|3377|3376|3377.5|3376.5|3377.5|3376.5|3377|3376|543
1647004860000|2022-03-11 13:21:00||3376||3376.5||3376.5||3376|1036
1647004870000|2022-03-11 13:21:10|||||||||14
1647004880000|2022-03-11 13:21:20|||||||||75
1647004890000|2022-03-11 13:21:30|||||||||322
1647004940000|2022-03-11 13:22:20|||||||||791
1647004950000|2022-03-11 13:22:30|||||||||739
1647004960000|2022-03-11 13:22:40|||||||||75
1647004970000|2022-03-11 13:22:50|||||||||250
1647004990000|2022-03-11 13:23:10|||||||||112
1647005000000|2022-03-11 13:23:20|3378|3377|3377.5|3376.5|3378|3377|3377|3376.5|1011
1647005010000|2022-03-11 13:23:30|3377|3376|3376.5|3375|3377.5|3376|3376.5|3375|920
1647005020000|2022-03-11 13:23:40|3376||3376||3376||3376||0
1647005030000|2022-03-11 13:23:50|3376.5||3376||3376.5||3376||108
1647005040000|2022-03-11 13:24:00|3375.5|3374.5|3375|3374|3375.5|3374.5|3375|3374|262
1647005050000|2022-03-11 13:24:10|3374.5|3373.5|3375.5|3374.5|3375.5|3374.5|3374.5|3373.5|461
1647005060000|2022-03-11 13:24:20|3376||3375.5||3376||3375.5||342
1647005070000|2022-03-11 13:24:30|||||||||328
1647005090000|2022-03-11 13:24:50|3376|3375|3376|3375.5|3376.5|3375.5|3376|3374.5|710
1647005100000|2022-03-11 13:25:00||3375||3375.5||3375.5||3375|113
1647005110000|2022-03-11 13:25:10|||||||||196
1647005120000|2022-03-11 13:25:20|3376.5|3376|3378|3377|3378.5|3378|3376.5|3375.5|1850
1647005130000|2022-03-11 13:25:30||3377.5||3377||3377.5||3377|322
1647005140000|2022-03-11 13:25:40|||||||||149
1647005150000|2022-03-11 13:25:50|||||||||40
1647005160000|2022-03-11 13:26:00||3377.5||3377||3377.5||3377|498
1647005180000|2022-03-11 13:26:20|||||||||183
1647005190000|2022-03-11 13:26:30|3377.5|3376.5|3378.5|3377|3378.5|3377|3377.5|3376|992
1647005200000|2022-03-11 13:26:40|||||||||147
1647005220000|2022-03-11 13:27:00|3378|3376.5|3377|3376|3378|3376.5|3376.5|3375.5|1093
1647005240000|2022-03-11 13:27:20|3377.5|3376.5|3377.5|3376.5|3377.5|3376.5|3377|3376.5|112
1647005250000|2022-03-11 13:27:30|3378|3377|3378|3377|3378.5|3377|3378|3377|350
1647005260000|2022-03-11 13:27:40|3378.5|3377.5|3378.5|3377|3379|3378|3378.5|3377|1154
1647005270000|2022-03-11 13:27:50|3378|3376|3377|3376|3378|3376|3377|3376|124
1647005280000|2022-03-11 13:28:00|3376.5|3375.5|3376.5|3375.5|3377|3375.5|3376|3375|276
1647005290000|2022-03-11 13:28:10|3376|3375|3376|3375|3376|3375|3376|3375|183
1647005300000|2022-03-11 13:28:20|3375.5|3374|3375|3373.5|3375.5|3374.5|3374|3373|598
1647005310000|2022-03-11 13:28:30||3374||3374||3374||3373.5|0
1647005320000|2022-03-11 13:28:40|||||||||163
1647005330000|2022-03-11 13:28:50||3374.5||3374.5||3374.5||3374.5|749
1647005340000|2022-03-11 13:29:00|3375.5||3375.5||3376||3375.5||523
1647005350000|2022-03-11 13:29:10|3375|3374|3376|3374.5|3376|3375|3375|3374|2076
1647005360000|2022-03-11 13:29:20|3375.5|3374|3375.5|3374|3375.5|3374.5|3375.5|3374|5
1647005370000|2022-03-11 13:29:30|3376|3374.5|3375.5|3374.5|3376|3375|3375.5|3374.5|311
1647005380000|2022-03-11 13:29:40|3376||3376||3376||3376||103
1647005390000|2022-03-11 13:29:50|||||||||75
1647005400000|2022-03-11 13:30:00|3375.5|3375|3377|3376|3377|3376|3375.5|3375|2183
1647005410000|2022-03-11 13:30:10|3376.5|3375.5|3377|3375.5|3377|3376|3376.5|3375|1003
1647005420000|2022-03-11 13:30:20|3376.5||3377||3377||3376.5||1
1647005430000|2022-03-11 13:30:30|3376.5|3375|3376|3375.5|3376.5|3375.5|3376|3375|993
1647005440000|2022-03-11 13:30:40|3377||3377||3377||3377||2
1647005450000|2022-03-11 13:30:50|3376.5|3375|3376.5|3375|3376.5|3375.5|3376.5|3375|562
1647005460000|2022-03-11 13:31:00|3376|3375.5|3377|3376|3377|3376.5|3376|3375.5|1138
1647005470000|2022-03-11 13:31:10|3376.5|3376.5|3376|3375|3376.5|3376.5|3376|3375|1234
1647005480000|2022-03-11 13:31:20|3376.5|3375.5|3377|3375.5|3377|3375.5|3376.5|3375.5|300
1647005490000|2022-03-11 13:31:30|3376.5|3376|3377|3376.5|3377|3376.5|3376.5|3376|165
1647005500000|2022-03-11 13:31:40||3376||3375.5||3376||3375.5|305
1647005510000|2022-03-11 13:31:50|3376.5|3376|3377|3376|3377|3376|3376.5|3376|411
1647005520000|2022-03-11 13:32:00|3376.5|3375.5|3376.5|3375.5|3377|3375.5|3376.5|3375.5|310
1647005530000|2022-03-11 13:32:10|3377|3375|3376|3375|3377|3375|3376|3374.5|223
1647005540000|2022-03-11 13:32:20|3375.5|3374.5|3376|3375|3376|3375|3375|3374|223
1647005550000|2022-03-11 13:32:30|3375.5|3374.5|3376|3375|3376|3375|3375|3374.5|759
1647005560000|2022-03-11 13:32:40|3375.5|3374.5|3376|3374.5|3376|3374.5|3375.5|3374.5|231
1647005570000|2022-03-11 13:32:50||3375||3374.5||3375||3374.5|0
1647005580000|2022-03-11 13:33:00|3376.5|3375|3377|3376.5|3377|3376.5|3376.5|3375|2332
1647005590000|2022-03-11 13:33:10||3376||3376||3376||3375.5|301
1647005600000|2022-03-11 13:33:20|3377.5|3376.5|3376.5|3375|3377.5|3377|3376.5|3375|306
1647005610000|2022-03-11 13:33:30|3376||3376||3376||3376||0
1647005620000|2022-03-11 13:33:40|3375.5|3374.5|3376|3375|3376|3375|3375|3374.5|878
1647005630000|2022-03-11 13:33:50|3375.5|3374.5|3375.5|3374.5|3375.5|3374.5|3375.5|3374.5|15
1647005640000|2022-03-11 13:34:00|3376||3376||3376||3376||118
1647005650000|2022-03-11 13:34:10|3375.5||3376||3376||3375.5||2
1647005660000|2022-03-11 13:34:20|3375.5|3374|3375|3373.5|3375.5|3374|3375|3373.5|168
1647005670000|2022-03-11 13:34:30|3374.5||3374.5||3374.5||3374.5||14
1647005680000|2022-03-11 13:34:40|||||||||16
1647005690000|2022-03-11 13:34:50|3375|3374|3375.5|3374.5|3375.5|3374.5|3374.5|3373.5|472
1647005700000|2022-03-11 13:35:00|3375|3374|3375.5|3374|3375.5|3374.5|3375|3373.5|313
1647005710000|2022-03-11 13:35:10||3374.5||3374||3374.5||3374|382
1647005720000|2022-03-11 13:35:20|3376|3374.5|3376|3375.5|3376|3375.5|3375.5|3374.5|888
1647005730000|2022-03-11 13:35:30|3376.5|3376|3376.5|3375.5|3377|3376|3376.5|3375|602
1647005740000|2022-03-11 13:35:40|3375.5|3375|3374.5|3373|3376|3375.5|3374.5|3373|623
1647005750000|2022-03-11 13:35:50|3375|3373.5|3374|3372.5|3375|3373.5|3373.5|3372.5|348
1647005760000|2022-03-11 13:36:00|3373.5|3371.5|3372.5|3371.5|3373.5|3371.5|3372.5|3371.5|104
1647005770000|2022-03-11 13:36:10|3373|3372|3373.5|3372|3373.5|3372|3373|3372|123
1647005780000|2022-03-11 13:36:20|3373|3371.5|3372.5|3371.5|3373|3372|3372.5|3371.5|0
1647005790000|2022-03-11 13:36:30|||||||||15
1647005800000|2022-03-11 13:36:40|3372|3371|3371.5|3370.5|3372|3371|3371.5|3370.5|0
1647005810000|2022-03-11 13:36:50|3372|3371|3372.5|3371|3374|3372.5|3372|3371|737
1647005820000|2022-03-11 13:37:00|3372|3371.5|3373.5|3372|3373.5|3372|3372|3371.5|648
1647005830000|2022-03-11 13:37:10|3374|3372.5|3373.5|3372|3374|3373|3373.5|3372|767
1647005840000|2022-03-11 13:37:20|3373||3373||3373||3373||0
1647005850000|2022-03-11 13:37:30|3373.5|3372.5|3373.5|3372.5|3373.5|3372.5|3373.5|3372.5|110
1647005860000|2022-03-11 13:37:40|3374|3373|3375|3373.5|3375|3373.5|3374|3373|1640
1647005870000|2022-03-11 13:37:50|3374.5|3374|3375|3374|3375|3374|3374.5|3374|154
1647005890000|2022-03-11 13:38:10|3376|3374.5|3377.5|3376|3377.5|3376|3376|3374.5|1644
1647005900000|2022-03-11 13:38:20|3377|3375.5|3376.5|3375|3377|3375.5|3376.5|3375|2334
1647005910000|2022-03-11 13:38:30|3376|3374.5|3376.5|3375|3376.5|3375.5|3375.5|3374.5|176
1647005920000|2022-03-11 13:38:40|3376|3374.5|3376|3374.5|3376|3375|3376|3374.5|0
1647005930000|2022-03-11 13:38:50||3375||3375||3375||3375|348
1647005940000|2022-03-11 13:39:00|3375.5|3374.5|3375.5|3374.5|3375.5|3374.5|3375.5|3374.5|5
1647005950000|2022-03-11 13:39:10|3376|3375|3376.5|3375|3376.5|3375|3376|3375|573
1647005960000|2022-03-11 13:39:20||3375.5||3375.5||3375.5||3375.5|7
1647005970000|2022-03-11 13:39:30|3376|3375|3376.5|3375.5|3376.5|3375.5|3376|3375|62
1647005980000|2022-03-11 13:39:40|3377|3376|3377.5|3376.5|3377.5|3376.5|3376.5|3376|458
1647005990000|2022-03-11 13:39:50|3378|3377|3377.5|3376.5|3378.5|3377|3377|3376.5|1112
1647006000000|2022-03-11 13:40:00|3377|3376|3375.5|3374.5|3377|3376|3375.5|3374.5|2773
1647006010000|2022-03-11 13:40:10|3376|3375|3375.5|3374.5|3376|3375|3375|3374|815
1647006050000|2022-03-11 13:40:50|3375|3374|3375.5|3374|3375.5|3374|3375|3374|256
1647006070000|2022-03-11 13:41:10|3375|3373.5|3374.5|3373.5|3375|3373.5|3374.5|3373.5|1
1647006080000|2022-03-11 13:41:20|3374|3373|3374|3373|3374|3373|3374|3373|0
1647006090000|2022-03-11 13:41:30|3373.5|3372.5|3374.5|3373|3374.5|3373.5|3373.5|3372.5|763
1647006100000|2022-03-11 13:41:40|3374|3372.5|3374|3372.5|3374|3372.5|3373.5|3372.5|161
1647006110000|2022-03-11 13:41:50||3373||3372.5||3373||3372.5|48
1647006120000|2022-03-11 13:42:00|3373.5|3373|3374.5|3373.5|3374.5|3373.5|3373.5|3373|973
1647006130000|2022-03-11 13:42:10|||||||||58
1647006140000|2022-03-11 13:42:20|3375.5|3374|3375.5|3374.5|3375.5|3374.5|3375.5|3373.5|574
1647006150000|2022-03-11 13:42:30||3374||3374||3374||3374|0
1647006160000|2022-03-11 13:42:40|3375|3374.5|3375|3374|3375|3374.5|3375|3374|0
1647006170000|2022-03-11 13:42:50|||||||||218
1647006180000|2022-03-11 13:43:00|3374.5|3373.5|3373.5|3372.5|3374.5|3373.5|3373.5|3372.5|495
1647006190000|2022-03-11 13:43:10|3373|3372|3372.5|3372|3373|3372|3372.5|3372|4
1647006200000|2022-03-11 13:43:20|3372|3371|3373|3372|3373.5|3372|3372|3371|545
1647006210000|2022-03-11 13:43:30|3372.5|3371.5|3372|3371|3373|3371.5|3372|3371|375
1647006230000|2022-03-11 13:43:50|3371.5|3370.5|3371.5|3370.5|3371.5|3370.5|3371|3369.5|191
1647006240000|2022-03-11 13:44:00|||||||||43
1647006250000|2022-03-11 13:44:10|||||||||16
1647006260000|2022-03-11 13:44:20|||||||||167
1647006270000|2022-03-11 13:44:30|3372|3371|3373|3372|3374|3372.5|3372|3371|681
1647006280000|2022-03-11 13:44:40|||||||||1
1647006290000|2022-03-11 13:44:50|3373.5|3372.5|3373|3372|3373.5|3372.5|3373|3372|700
1647006300000|2022-03-11 13:45:00|||||||||161
1647006320000|2022-03-11 13:45:20|3372.5|3371.5|3372.5|3371.5|3372.5|3371.5|3372.5|3371.5|522
1647006330000|2022-03-11 13:45:30|3373|3372|3374|3373|3374|3373.5|3373|3372|1265
1647006350000|2022-03-11 13:45:50|3375|3373.5|3375|3374|3375|3374|3375|3373.5|245
1647006360000|2022-03-11 13:46:00|3374.5|3373.5|3374|3373|3374.5|3373.5|3374|3373|587
1647006370000|2022-03-11 13:46:10|3373.5|3372.5|3373.5|3373|3373.5|3373|3373|3371.5|1448
1647006380000|2022-03-11 13:46:20|||||||||169
1647006390000|2022-03-11 13:46:30|3374|3373.5|3375.5|3374|3375.5|3374|3374|3373.5|932
1647006400000|2022-03-11 13:46:40||3374.5||3374.5||3374.5||3374.5|0
1647006420000|2022-03-11 13:47:00|3375|3374|3375.5|3374.5|3375.5|3374.5|3375|3374|739
1647006430000|2022-03-11 13:47:10|3375|3374|3375|3374|3375|3374|3375|3374|0
1647006440000|2022-03-11 13:47:20|3374.5|3373.5|3375|3373.5|3375|3374|3374.5|3373|626
1647006450000|2022-03-11 13:47:30|3374.5|3374|3375|3374|3375|3374|3374.5|3373.5|147
1647006460000|2022-03-11 13:47:40|3374.5|3373.5|3374.5|3373.5|3374.5|3373.5|3374.5|3373.5|4
1647006470000|2022-03-11 13:47:50||3373||3373||3373||3373|117
1647006480000|2022-03-11 13:48:00|3374|3372.5|3373|3371.5|3374|3372.5|3373|3371.5|470
1647006490000|2022-03-11 13:48:10|3372.5|3371|3372.5|3371|3372.5|3371.5|3372.5|3371|101
1647006500000|2022-03-11 13:48:20|3373|3371.5|3373|3371.5|3373|3372|3372.5|3371|393
1647006510000|2022-03-11 13:48:30|3372.5|3371|3372|3370.5|3372.5|3371|3372|3370.5|8
1647006520000|2022-03-11 13:48:40|3371.5|3370|3371|3369.5|3372|3370|3370.5|3369.5|0
1647006530000|2022-03-11 13:48:50|3370.5|3369|3370|3369|3370.5|3369|3370|3369|0
1647006540000|2022-03-11 13:49:00|3370.5|3369.5|3370.5|3369.5|3370.5|3369.5|3370.5|3369|113
1647006550000|2022-03-11 13:49:10|3370|3369|3370|3369|3370|3369|3370|3369|0
1647006560000|2022-03-11 13:49:20|||||||||175
1647006570000|2022-03-11 13:49:30|3369.5|3368.5|3370|3369|3370|3369|3369.5|3368.5|1306
1647006580000|2022-03-11 13:49:40|3370.5|3369.5|3370.5|3369.5|3370.5|3370|3370.5|3369|212
1647006590000|2022-03-11 13:49:50|3371.5|3370|3371|3370|3372|3371|3371|3370|844
1647006600000|2022-03-11 13:50:00|3371.5|3370.5|3372|3371|3372|3371|3371|3370.5|703
1647006610000|2022-03-11 13:50:10|3372.5|3371.5|3374|3372.5|3374.5|3373|3372.5|3371.5|1477
1647006620000|2022-03-11 13:50:20|3373.5|3373|3374.5|3373|3374.5|3373.5|3373.5|3372|1105
1647006630000|2022-03-11 13:50:30|3375|3373.5|3375.5|3374|3375.5|3374|3374.5|3373|1286
1647006640000|2022-03-11 13:50:40||3374.5||3375||3375||3374.5|0
1647006650000|2022-03-11 13:50:50|3376|3375.5|3377|3376|3377|3376|3375.5|3375|640
1647006660000|2022-03-11 13:51:00||3375.5||3375.5||3375.5||3375.5|0
1647006680000|2022-03-11 13:51:20|||||||||8
1647006690000|2022-03-11 13:51:30|3377.5|3376|3377.5|3376|3378|3377|3377.5|3376|1515
1647006700000|2022-03-11 13:51:40|3377||3377.5||3377.5||3376.5||588
1647006710000|2022-03-11 13:51:50|3378|3376.5|3379|3378|3379.5|3378|3378|3376.5|583
1647006720000|2022-03-11 13:52:00|3380|3378.5|3378|3376.5|3380.5|3379|3378|3376.5|97
1647006730000|2022-03-11 13:52:10|3377.5|3376|3377|3375.5|3377.5|3376|3377|3375.5|521
1647006740000|2022-03-11 13:52:20|3377.5|3376|3378|3376.5|3378|3376.5|3377.5|3376|404
1647006750000|2022-03-11 13:52:30|3378.5|3377|3378.5|3377.5|3378.5|3377.5|3378.5|3377|813
1647006760000|2022-03-11 13:52:40|3378|3378|3378|3377|3378|3378|3378|3377|711
1647006770000|2022-03-11 13:52:50||3376.5||3376.5||3376.5||3376.5|0
1647006780000|2022-03-11 13:53:00|3378.5|3377|3378.5|3378|3378.5|3378|3378.5|3377|415
1647006790000|2022-03-11 13:53:10||3377.5||3377.5||3377.5||3377.5|0
1647006800000|2022-03-11 13:53:20|3379|3378|3379|3378|3379|3378|3379|3378|167
1647006820000|2022-03-11 13:53:40|3378.5|3377|3378.5|3377|3378.5|3377.5|3378.5|3377|79
1647006830000|2022-03-11 13:53:50|3378||3378||3378||3378||146
1647006840000|2022-03-11 13:54:00|3377.5|3376.5|3378|3377|3378|3377|3377.5|3376|299
1647006850000|2022-03-11 13:54:10|||||||||15
1647006860000|2022-03-11 13:54:20|3377.5|3376.5|3377.5|3376.5|3378|3376.5|3377.5|3376.5|285
1647006870000|2022-03-11 13:54:30|||||||||323
1647006880000|2022-03-11 13:54:40||3377||3377||3377||3377|136
1647006890000|2022-03-11 13:54:50|3378||3378||3378||3378||197
1647006900000|2022-03-11 13:55:00|||||||||144
1647006910000|2022-03-11 13:55:10|3377.5|3376|3377|3376|3377.5|3376|3377|3376|125
1647006920000|2022-03-11 13:55:20|||||||||209
1647006930000|2022-03-11 13:55:30|3376.5||3377||3377||3376.5||125
1647006940000|2022-03-11 13:55:40|||||||||422
1647006950000|2022-03-11 13:55:50|3376.5|3375.5|3376|3375|3376.5|3375.5|3376|3375|709
1647006960000|2022-03-11 13:56:00|3375.5|3374.5|3375.5|3374.5|3375.5|3374.5|3375.5|3374.5|256
1647006970000|2022-03-11 13:56:10|3376|3375|3377|3375.5|3377|3376|3375.5|3375|1224
1647006980000|2022-03-11 13:56:20|3376.5|3375|3376|3375|3376.5|3375|3376|3375|60
1647006990000|2022-03-11 13:56:30|3375.5|3374.5|3375.5|3374.5|3375.5|3374.5|3375.5|3374.5|0
1647007000000|2022-03-11 13:56:40|3376|3375|3376.5|3375.5|3376.5|3375.5|3376|3375|415
1647007010000|2022-03-11 13:56:50|3376||3376||3376||3376||0
1647007020000|2022-03-11 13:57:00||3375||3374.5||3375||3374.5|0
1647007030000|2022-03-11 13:57:10|3375.5|3374|3375.5|3374.5|3376|3374.5|3375|3373.5|1057
1647007040000|2022-03-11 13:57:20|3376|3374|3375.5|3374|3376|3374|3375|3374|921
1647007050000|2022-03-11 13:57:30||3374.5||3374.5||3374.5||3374|6
1647007060000|2022-03-11 13:57:40|3376|3375|3376.5|3375.5|3376.5|3375.5|3375.5|3375|572
1647007070000|2022-03-11 13:57:50|3376|3375|3375|3373.5|3376|3375|3375|3373.5|1821
1647007080000|2022-03-11 13:58:00|3374.5|3373|3374.5|3373|3374.5|3373|3374.5|3373|0
1647007090000|2022-03-11 13:58:10|3374|3372.5|3373.5|3372.5|3374|3372.5|3373.5|3372.5|83
1647007100000|2022-03-11 13:58:20|3373|3371.5|3372|3371|3373|3371.5|3372|3371|419
1647007110000|2022-03-11 13:58:30|3372.5|3371.5|3372|3371|3372.5|3372|3372|3371|510
1647007120000|2022-03-11 13:58:40|3371.5|3370.5|3371|3370|3371.5|3370.5|3371|3369.5|0
1647007130000|2022-03-11 13:58:50|3371.5|3369.5|3370.5|3369|3371.5|3369.5|3370|3369|77
1647007140000|2022-03-11 13:59:00|3370||3370||3370||3370||0
1647007150000|2022-03-11 13:59:10|3370.5|3369.5|3371|3370|3371.5|3370|3370.5|3369|1258
1647007160000|2022-03-11 13:59:20|3370.5|3369.5|3370.5|3369|3370.5|3369.5|3370.5|3369|0
1647007170000|2022-03-11 13:59:30|3371|3369.5|3372.5|3371.5|3372.5|3371.5|3371|3369.5|1443
1647007180000|2022-03-11 13:59:40||3371||3372||3372||3371|0
1647007200000|2022-03-11 14:00:00|3373.5|3372.5|3374|3373.5|3374.5|3374|3373|3371.5|3296
1647007210000|2022-03-11 14:00:10|3374.5|3373|3375|3374|3375|3374|3374.5|3373|799
1647007220000|2022-03-11 14:00:20|3375.5|3374.5|3376|3374.5|3376.5|3375|3375.5|3374.5|308
1647007230000|2022-03-11 14:00:30|3375.5|3375|3376|3374.5|3376|3375|3375.5|3374.5|100
1647007240000|2022-03-11 14:00:40|3375.5|3374|3375.5|3374.5|3375.5|3374.5|3375|3374|212
1647007250000|2022-03-11 14:00:50|3375|3374|3375.5|3374|3375.5|3374|3375|3374|0
1647007260000|2022-03-11 14:01:00|3375|3373.5|3374.5|3373.5|3375|3373.5|3374.5|3373|353
1647007270000|2022-03-11 14:01:10|3375|3374|3374.5|3373|3375|3374|3374|3373|970
1647007280000|2022-03-11 14:01:20|3374|3373.5|3374.5|3373.5|3374.5|3373.5|3374|3373.5|607
1647007290000|2022-03-11 14:01:30|3374|3373|3374.5|3373.5|3374.5|3373.5|3374|3373|274
1647007300000|2022-03-11 14:01:40|||||||||2
1647007330000|2022-03-11 14:02:10|3374|3373|3374|3373|3374|3373|3374|3373|1
1647007340000|2022-03-11 14:02:20|3374.5|3373.5|3374.5|3373.5|3375|3374|3374|3373|1117
1647007350000|2022-03-11 14:02:30||3373||3373||3373||3373|605
1647007360000|2022-03-11 14:02:40|3374|3373.5|3374|3373|3374|3373.5|3374|3373|113
1647007380000|2022-03-11 14:03:00|||||||||30
1647007390000|2022-03-11 14:03:10|3374.5|3373.5|3375|3373.5|3375|3374|3374.5|3373.5|538
1647007400000|2022-03-11 14:03:20|3374.5||3374.5||3374.5||3374.5||50
1647007410000|2022-03-11 14:03:30|3374|3373|3374.5|3373|3374.5|3373|3374|3373|512
1647007420000|2022-03-11 14:03:40|3374||3374||3374||3374||29
1647007450000|2022-03-11 14:04:10|3373.5|3372.5|3373|3371.5|3373.5|3372.5|3373|3371.5|427
1647007460000|2022-03-11 14:04:20|3372.5||3372.5||3372.5||3372.5||321
1647007490000|2022-03-11 14:04:50|||||||||8
1647007510000|2022-03-11 14:05:10|3373|3372|3373|3372|3373|3372.5|3372.5|3372|2078
1647007520000|2022-03-11 14:05:20|||||||||182
1647007530000|2022-03-11 14:05:30|||||||||29
1647007540000|2022-03-11 14:05:40|3373.5|3372.5|3373.5|3372.5|3373.5|3372.5|3373.5|3372.5|536
1647007550000|2022-03-11 14:05:50|||||||||228
1647007560000|2022-03-11 14:06:00|||||||||577
1647007580000|2022-03-11 14:06:20|3374|3373|3373.5|3372.5|3374|3373|3373.5|3372.5|1371
1647007590000|2022-03-11 14:06:30|3373|3372|3373|3372|3373|3372.5|3372.5|3372|1002
1647007600000|2022-03-11 14:06:40|||||||||147
1647007610000|2022-03-11 14:06:50|3373.5|3372.5|3374.5|3373.5|3375|3374|3373.5|3372.5|2089
1647007620000|2022-03-11 14:07:00|||||||||65
1647007630000|2022-03-11 14:07:10|||||||||299
1647007670000|2022-03-11 14:07:50|||||||||190
1647007680000|2022-03-11 14:08:00|3374|3373|3373|3372|3374|3373|3373|3372|114
1647007690000|2022-03-11 14:08:10|3372.5|3371.5|3372.5|3371.5|3372.5|3371.5|3372.5|3371.5|222
1647007710000|2022-03-11 14:08:30|3372|3371|3371.5|3370.5|3372|3371|3371.5|3370|1629
1647007720000|2022-03-11 14:08:40|3371|3370|3371|3370|3371.5|3370|3371|3370|96
1647007730000|2022-03-11 14:08:50||3369.5||3370||3370||3369.5|273
1647007740000|2022-03-11 14:09:00|3370.5|3369.5|3370|3369|3370.5|3369.5|3370|3369|377
1647007750000|2022-03-11 14:09:10|||||||||70
1647007760000|2022-03-11 14:09:20|3369.5|3368.5|3369.5|3368|3369.5|3368.5|3369.5|3368|110
1647007770000|2022-03-11 14:09:30||3368.5||3368.5||3368.5||3368.5|0
1647007780000|2022-03-11 14:09:40|3370|3369|3370|3368.5|3370.5|3369.5|3370|3368.5|2441
1647007790000|2022-03-11 14:09:50||3369||3369||3369||3369|0
1647007800000|2022-03-11 14:10:00|3369.5|3368.5|3371|3370|3371|3370|3369.5|3368.5|1743
1647007810000|2022-03-11 14:10:10|||||||||152
1647007820000|2022-03-11 14:10:20|3370.5|3369.5|3369.5|3368.5|3370.5|3369.5|3369.5|3368.5|28
1647007830000|2022-03-11 14:10:30|3369|3368|3368.5|3367.5|3369|3368|3368.5|3367.5|674
1647007840000|2022-03-11 14:10:40|3369|3368|3369|3368|3369|3368|3369|3368|110
1647007860000|2022-03-11 14:11:00|3369.5|3368.5|3371|3369.5|3371|3370|3369.5|3368.5|2149
1647007870000|2022-03-11 14:11:10||3370||3369.5||3370||3369.5|271
1647007890000|2022-03-11 14:11:30||3370||3370||3370||3370|455
1647007900000|2022-03-11 14:11:40|3371.5|3370.5|3371.5|3370.5|3372|3371|3371|3370.5|1390
1647007910000|2022-03-11 14:11:50|3371|3370|3370.5|3369.5|3371|3370|3370.5|3369.5|501
1647007920000|2022-03-11 14:12:00|3370|3369|3371|3370|3371|3370|3370|3369|768
1647007930000|2022-03-11 14:12:10|3370.5|3369.5|3371|3370|3371|3370|3370.5|3369.5|0
1647007940000|2022-03-11 14:12:20|3370.5|3369.5|3370|3369|3370.5|3369.5|3370|3369|6
1647007950000|2022-03-11 14:12:30|3370.5||3370||3370.5||3370||280
1647007960000|2022-03-11 14:12:40|3369.5|3368.5|3369.5|3368|3369.5|3368.5|3369|3368|1414
1647007970000|2022-03-11 14:12:50|3369||3369||3369||3369||50
1647007980000|2022-03-11 14:13:00|3368.5|3367.5|3369|3368|3369.5|3369|3368|3367|2625
1647007990000|2022-03-11 14:13:10|3369.5|3368.5|3369.5|3368|3369.5|3368.5|3369.5|3368|354
1647008000000|2022-03-11 14:13:20|3369|3367.5|3368|3367|3369|3367.5|3368|3367|1800
1647008010000|2022-03-11 14:13:30|3367.5|3367.5|3369|3368|3369|3368|3367.5|3367.5|684
1647008020000|2022-03-11 14:13:40|3369.5|3368.5|3369.5|3368.5|3370|3368.5|3369.5|3368.5|1786
1647008030000|2022-03-11 14:13:50|3370.5|3369|3370|3369|3370.5|3369|3369.5|3369|561
1647008040000|2022-03-11 14:14:00|3370.5|3368.5|3369.5|3368.5|3370.5|3368.5|3369|3368.5|0
1647008050000|2022-03-11 14:14:10||3369||3368.5||3369||3368.5|1170
1647008060000|2022-03-11 14:14:20|3369|3368|3369|3368|3369.5|3368|3368.5|3368|157
1647008070000|2022-03-11 14:14:30|3369.5|3368.5|3368.5|3367.5|3370|3369|3368|3367|134
1647008080000|2022-03-11 14:14:40|3369.5|3369|3369.5|3368|3370|3369|3369|3368|2702
1647008090000|2022-03-11 14:14:50|3369|3368.5|3368.5|3367.5|3369|3368.5|3368.5|3367.5|0
1647008100000|2022-03-11 14:15:00|3369|3367|3369.5|3368|3370|3369|3369|3367|3994
1647008110000|2022-03-11 14:15:10|3369|3367.5|3368.5|3367|3369|3367.5|3368.5|3367|1
1647008120000|2022-03-11 14:15:20|3369|3367.5|3369.5|3368|3369.5|3368.5|3369|3367.5|536
1647008130000|2022-03-11 14:15:30|3369|3368.5|3369|3367.5|3369.5|3368.5|3368.5|3367.5|280
1647008140000|2022-03-11 14:15:40||3368.5||3367.5||3368.5||3367.5|221
1647008150000|2022-03-11 14:15:50|3368.5|3367|3368|3367|3368.5|3367|3368|3367|147
1647008160000|2022-03-11 14:16:00|3368.5|3367.5|3368.5|3367.5|3368.5|3367.5|3368.5|3367|122
1647008170000|2022-03-11 14:16:10||3367||3367||3367||3367|0
1647008190000|2022-03-11 14:16:30|3368||3367.5||3368||3367.5||158
1647008200000|2022-03-11 14:16:40|||||||||180
1647008210000|2022-03-11 14:16:50|3367|3366.5|3367.5|3366.5|3367.5|3367|3366.5|3365.5|2875
1647008220000|2022-03-11 14:17:00|||||||||15
1647008240000|2022-03-11 14:17:20|||||||||66
1647008250000|2022-03-11 14:17:30|3368|3367|3367.5|3366.5|3368|3367.5|3367.5|3366.5|6659
1647008260000|2022-03-11 14:17:40|3367|3366|3367|3366|3367.5|3366.5|3367|3366|245
1647008280000|2022-03-11 14:18:00|3366.5|3366.5|3366|3365|3366.5|3366.5|3366|3365|3832
1647008290000|2022-03-11 14:18:10|3366.5|3365.5|3368.5|3367|3368.5|3367|3366|3365.5|1614
1647008300000|2022-03-11 14:18:20|3369|3367.5|3369|3368|3369|3368|3369|3367.5|436
1647008310000|2022-03-11 14:18:30|3369.5|3368.5|3369.5|3368.5|3369.5|3368.5|3369|3368|938
1647008320000|2022-03-11 14:18:40|3369|3368|3370|3369|3370|3369|3369|3368|3625
1647008330000|2022-03-11 14:18:50|3370.5|3369.5|3371.5|3370|3371.5|3370|3370.5|3369.5|1131
1647008340000|2022-03-11 14:19:00|3371|3369.5|3370|3369|3371|3369.5|3370|3369|6
1647008350000|2022-03-11 14:19:10|3370.5|3369.5|3370.5|3369.5|3370.5|3369.5|3370|3369|309
1647008360000|2022-03-11 14:19:20|3371|3370|3371.5|3370|3371.5|3370.5|3371|3369.5|302
1647008370000|2022-03-11 14:19:30|3371|3370.5|3371.5|3370|3371.5|3370.5|3371|3370|510
1647008380000|2022-03-11 14:19:40|3371|3370.5|3371|3370|3371|3370.5|3371|3370|413
1647008390000|2022-03-11 14:19:50|3371.5|3370.5|3372.5|3371.5|3372.5|3371.5|3371.5|3370|1482
1647008400000|2022-03-11 14:20:00|3372|3372|3371.5|3370|3372.5|3372|3371.5|3370|1122
1647008410000|2022-03-11 14:20:10|3372|3370.5|3374|3373|3374|3373|3372|3370.5|1008
1647008420000|2022-03-11 14:20:20|3374.5|3373.5|3374|3373|3374.5|3373.5|3374|3373|0
1647008430000|2022-03-11 14:20:30|3374.5|3373.5|3373.5|3373|3374.5|3373.5|3373.5|3373|0
1647008440000|2022-03-11 14:20:40|3374|3372.5|3373.5|3372.5|3374.5|3373|3373.5|3372.5|2135
1647008450000|2022-03-11 14:20:50|3374|3373|3374.5|3373.5|3374.5|3373.5|3374|3373|1158
1647008460000|2022-03-11 14:21:00|3374|3373|3374|3373|3374.5|3373|3374|3373|688
1647008470000|2022-03-11 14:21:10|3374.5|3373.5|3376.5|3375|3376.5|3376|3374.5|3373.5|2814
1647008480000|2022-03-11 14:21:20|||||||||135
1647008490000|2022-03-11 14:21:30|3376|3374.5|3377|3376|3377.5|3376|3375.5|3374.5|2803
1647008500000|2022-03-11 14:21:40|3376.5|3375.5|3376.5|3375|3376.5|3375.5|3376|3375|305
1647008510000|2022-03-11 14:21:50|3376|3374.5|3375.5|3374.5|3376|3374.5|3375|3374.5|71
1647008520000|2022-03-11 14:22:00|3375|3375|3376.5|3375|3376.5|3375|3375|3375|0
1647008530000|2022-03-11 14:22:10|3376|3374.5|3376|3374.5|3376|3374.5|3376|3374.5|0
1647008540000|2022-03-11 14:22:20|3375.5||3375.5||3375.5||3375.5||0
1647008550000|2022-03-11 14:22:30|3375|3374|3375|3374|3375|3374|3375|3374|946
1647008560000|2022-03-11 14:22:40|3374.5|3373.5|3374.5|3373.5|3374.5|3373.5|3374.5|3373.5|31
1647008570000|2022-03-11 14:22:50|3374|3373|3374|3373|3374|3373|3373.5|3373|598
1647008610000|2022-03-11 14:23:30|3373.5||3373.5||3373.5||3373.5||0
1647008620000|2022-03-11 14:23:40|3374|3373.5|3375|3374|3375|3374|3374|3373.5|890
1647008630000|2022-03-11 14:23:50||3373.5||3373.5||3374||3373.5|0
1647008640000|2022-03-11 14:24:00|3375.5|3374|3376.5|3374.5|3376.5|3375.5|3375.5|3374|1347
1647008650000|2022-03-11 14:24:10|3376|3375|3376.5|3375|3376.5|3375|3375.5|3374.5|622
1647008660000|2022-03-11 14:24:20|3377|3375.5|3376|3375|3377|3375.5|3376|3375|300
1647008670000|2022-03-11 14:24:30|||||||||51
1647008680000|2022-03-11 14:24:40|3375.5|3374.5|3376|3375|3376|3375|3375.5|3374.5|384
1647008690000|2022-03-11 14:24:50|3375.5|3374.5|3376|3375|3376|3375.5|3375.5|3374.5|574
1647008700000|2022-03-11 14:25:00|3375.5|3374.5|3375|3373.5|3375.5|3374.5|3374.5|3373.5|73
1647008710000|2022-03-11 14:25:10|3374.5|3374|3374.5|3373.5|3375|3374|3374.5|3373.5|100
1647008730000|2022-03-11 14:25:30|3375|3374|3375.5|3374.5|3375.5|3374.5|3375|3373.5|1195
1647008740000|2022-03-11 14:25:40|3375||3375||3375||3375||0
1647008750000|2022-03-11 14:25:50|3374.5|3373.5|3374.5|3373.5|3374.5|3373.5|3374.5|3373.5|66
1647008760000|2022-03-11 14:26:00|3375|3374|3375|3374|3375|3374|3375|3374|796
1647008770000|2022-03-11 14:26:10|3375.5|3374.5|3376.5|3375.5|3377|3375.5|3375.5|3374.5|1293
1647008780000|2022-03-11 14:26:20|3377|3376|3378|3377|3378|3377|3376.5|3376|366
1647008790000|2022-03-11 14:26:30|||||||||1179
1647008800000|2022-03-11 14:26:40|3377.5|3376|3377|3376|3377.5|3376|3377|3375.5|443
1647008820000|2022-03-11 14:27:00|3376.5|3375.5|3377|3376|3377.5|3376|3376.5|3375|1873
1647008830000|2022-03-11 14:27:10|3376.5|3375.5|3376|3375|3376.5|3375.5|3376|3375|468
1647008840000|2022-03-11 14:27:20|||||||||15
1647008850000|2022-03-11 14:27:30|3375.5|3374.5|3376|3375|3376|3375|3375|3374|157
1647008860000|2022-03-11 14:27:40|3376.5|3374.5|3376|3374.5|3376.5|3375|3376|3374.5|1222
1647008870000|2022-03-11 14:27:50|3376.5|3375|3375.5|3374.5|3376.5|3375|3375.5|3374.5|522
1647008880000|2022-03-11 14:28:00|3376|3374|3377|3375.5|3377|3376|3375|3373.5|1517
1647008890000|2022-03-11 14:28:10|3376.5|3375|3376.5|3375.5|3376.5|3375.5|3376|3375|1801
1647008900000|2022-03-11 14:28:20|3376|3375|3376|3375|3376|3375|3376|3375|11
1647008910000|2022-03-11 14:28:30|3376.5|3375.5|3376.5|3375|3376.5|3375.5|3376|3375|602
1647008920000|2022-03-11 14:28:40|3376|3374.5|3376.5|3375.5|3376.5|3376|3375.5|3374.5|920
1647008930000|2022-03-11 14:28:50||3376||3376||3376||3376|225
1647008940000|2022-03-11 14:29:00||3375.5||3375.5||3376||3375.5|769
1647008960000|2022-03-11 14:29:20|3376|3375|3376|3375|3376|3375|3376|3374.5|5
1647008970000|2022-03-11 14:29:30|3376.5|3375.5|3376|3375|3376.5|3375.5|3375.5|3375|1036
1647008980000|2022-03-11 14:29:40|3375.5|3374.5|3375|3373.5|3375.5|3374.5|3375|3373.5|1727
1647008990000|2022-03-11 14:29:50|3375.5|3374|3379|3378|3379.5|3379|3375|3373.5|8205
1647009000000|2022-03-11 14:30:00|3379.5|3378.5|3383|3381.5|3383.5|3382|3379.5|3378.5|7308
1647009010000|2022-03-11 14:30:10|3382.5|3382|3384|3382.5|3384|3382.5|3382|3380.5|2271
1647009020000|2022-03-11 14:30:20|3383.5|3382|3384|3382.5|3384|3383|3383|3381.5|1386
1647009030000|2022-03-11 14:30:30|3383.5|3383|3384|3383|3385.5|3385|3383.5|3382.5|5353
1647009040000|2022-03-11 14:30:40|3384.5|3383.5|3382.5|3381.5|3385|3384|3382.5|3381.5|1381
1647009050000|2022-03-11 14:30:50|3382|3381|3379|3377.5|3382|3381|3379|3377.5|3584
1647009060000|2022-03-11 14:31:00|3378.5|3378|3379|3378|3380|3378.5|3378.5|3378|577
1647009070000|2022-03-11 14:31:10|3379.5|3378.5|3381|3380|3381.5|3380.5|3379.5|3378.5|798
1647009080000|2022-03-11 14:31:20|3380.5|3379.5|3379.5|3377.5|3380.5|3379.5|3379|3377.5|413
1647009090000|2022-03-11 14:31:30|3380|3378|3380|3379|3381|3380|3379.5|3378|1309
1647009100000|2022-03-11 14:31:40||3378.5||3379.5||3379.5||3378.5|701
1647009110000|2022-03-11 14:31:50|3380.5|3379|3381.5|3380.5|3381.5|3380.5|3380|3379|1273
1647009120000|2022-03-11 14:32:00|3382.5|3380|3383.5|3382|3383.5|3382.5|3382|3380|919
1647009130000|2022-03-11 14:32:10|3384|3382.5|3384.5|3383.5|3385.5|3384|3384|3382.5|695
1647009140000|2022-03-11 14:32:20|||||||||27
1647009150000|2022-03-11 14:32:30|3384|3383|3384.5|3383|3384.5|3383.5|3384|3383|8
1647009160000|2022-03-11 14:32:40|3385|3383.5|3387|3386|3387|3386|3384.5|3383|902
1647009170000|2022-03-11 14:32:50|3387.5|3386.5|3387|3386|3387.5|3387|3387|3386|1358
1647009180000|2022-03-11 14:33:00|3387.5|3386.5|3386.5|3385.5|3389|3388|3386|3385|2728
1647009190000|2022-03-11 14:33:10|3387|3386|3387|3386|3387|3386.5|3387|3386|1482
1647009200000|2022-03-11 14:33:20|3386.5|3385|3386|3384|3387|3385.5|3385.5|3384|1664
1647009210000|2022-03-11 14:33:30|3385.5|3383.5|3384.5|3384|3386|3385|3384|3382.5|3565
1647009220000|2022-03-11 14:33:40|3385|3383.5|3384|3382.5|3385|3383.5|3384|3382.5|779
1647009230000|2022-03-11 14:33:50|3383.5|3383|3384|3383|3384.5|3383|3383.5|3383|479
1647009240000|2022-03-11 14:34:00|3383.5|3383.5|3387|3385.5|3387|3385.5|3383.5|3383|489
1647009250000|2022-03-11 14:34:10|3386.5|3386|3386.5|3385.5|3386.5|3386|3386.5|3385.5|0
1647009260000|2022-03-11 14:34:20|3387|3386|3388.5|3387.5|3388.5|3387.5|3386.5|3385.5|651
1647009270000|2022-03-11 14:34:30|3388|3387|3389.5|3388|3389.5|3388.5|3388|3387|999
1647009280000|2022-03-11 14:34:40|3389|3387.5|3388.5|3387.5|3389|3388|3388.5|3387.5|1291
1647009290000|2022-03-11 14:34:50|3389||3389||3389.5||3389||309
1647009300000|2022-03-11 14:35:00|3388.5|3387|3387.5|3386.5|3389|3387|3387|3386|2258
1647009310000|2022-03-11 14:35:10|3388|3387.5|3389|3388|3389|3388|3387.5|3386.5|614
1647009320000|2022-03-11 14:35:20|3388.5|3387.5|3389|3388|3389.5|3388|3388|3387|1309
1647009330000|2022-03-11 14:35:30|3389.5|3388.5|3389.5|3388.5|3389.5|3388.5|3389|3388.5|284
1647009340000|2022-03-11 14:35:40|3389|3387.5|3388|3387|3389|3387.5|3387.5|3387|349
1647009350000|2022-03-11 14:35:50|3387.5|3387.5|3389|3388|3389.5|3388|3387.5|3387.5|1284
1647009360000|2022-03-11 14:36:00|3388.5|3387.5|3388.5|3387|3389|3388|3388|3387|504
1647009370000|2022-03-11 14:36:10|3388|3386.5|3388|3387|3388.5|3387|3387.5|3386.5|1153
1647009380000|2022-03-11 14:36:20|3388.5|3387.5|3389.5|3388|3389.5|3388|3388.5|3387.5|919
1647009390000|2022-03-11 14:36:30|3390|3388.5|3389.5|3389|3390|3389|3389.5|3388.5|1232
1647009400000|2022-03-11 14:36:40|3390||3390||3390||3390||611
1647009410000|2022-03-11 14:36:50|3389.5|3388.5|3388|3386.5|3390|3389|3388|3386.5|1494
1647009420000|2022-03-11 14:37:00|3387.5|3386|3386|3385|3387.5|3386|3386|3385|371
1647009430000|2022-03-11 14:37:10|3385.5|3384|3385|3384|3385.5|3384|3385|3384|210
1647009440000|2022-03-11 14:37:20|3385.5|3384.5|3384.5|3384|3386|3385|3384.5|3384|629
1647009450000|2022-03-11 14:37:30|3385|3383|3383.5|3382.5|3385|3383|3383|3382|1348
1647009460000|2022-03-11 14:37:40|3383|3382|3382.5|3381|3383.5|3382|3381.5|3380|1003
1647009470000|2022-03-11 14:37:50|3382|3381.5|3381|3380|3382|3381.5|3380.5|3380|558
1647009480000|2022-03-11 14:38:00|3381.5|3380.5|3382|3381|3382|3381|3381.5|3380|888
1647009490000|2022-03-11 14:38:10|3382.5|3381.5|3383.5|3382.5|3383.5|3382.5|3382.5|3381.5|1259
1647009500000|2022-03-11 14:38:20|3383|3382|3382.5|3382|3383|3382|3382.5|3382|360
1647009510000|2022-03-11 14:38:30|3383|3382.5|3385.5|3384.5|3386|3384.5|3383|3382.5|841
1647009520000|2022-03-11 14:38:40|3385|3385|3386.5|3385|3387|3385.5|3385|3385|449
1647009530000|2022-03-11 14:38:50|3386|3384.5|3385.5|3384|3386|3385|3384.5|3383.5|781
1647009540000|2022-03-11 14:39:00|3386|3384.5|3385|3384.5|3386|3385|3385|3384.5|1106
1647009550000|2022-03-11 14:39:10|3385.5|3385|3387.5|3386.5|3388.5|3387.5|3385.5|3385|859
1647009560000|2022-03-11 14:39:20|3388.5|3386|3387.5|3386.5|3388.5|3387.5|3387.5|3386|687
1647009570000|2022-03-11 14:39:30|3388|3387|3386.5|3386|3388|3387|3386.5|3385.5|1579
1647009580000|2022-03-11 14:39:40|3386|3385.5|3386.5|3385.5|3386.5|3385.5|3386|3385.5|853
1647009590000|2022-03-11 14:39:50|3386|3384.5|3385.5|3384.5|3386.5|3385.5|3385|3384.5|705
1647009600000|2022-03-11 14:40:00|3385|3385|3381|3380|3385|3385|3381|3380|1913
1647009610000|2022-03-11 14:40:10|3381.5|3380.5|3380|3379|3382|3380.5|3380|3378.5|640
1647009620000|2022-03-11 14:40:20|3380.5|3379.5|3381|3380.5|3381.5|3380.5|3380.5|3379.5|926
1647009630000|2022-03-11 14:40:30|3381.5|3381|3385|3384|3385|3384|3381.5|3380|15846
1647009640000|2022-03-11 14:40:40|3384.5|3383.5|3385|3383.5|3385.5|3384.5|3384.5|3383|3411
1647009650000|2022-03-11 14:40:50|3384.5|3382.5|3384.5|3383|3384.5|3383|3383|3381|587
1647009660000|2022-03-11 14:41:00|3384|3382.5|3382.5|3382|3384|3383|3382.5|3381.5|418
1647009670000|2022-03-11 14:41:10|3383|3382.5|3385|3384|3386.5|3385|3383|3382.5|1663
1647009680000|2022-03-11 14:41:20|3384.5|3383.5|3384|3383|3385|3384|3383.5|3382.5|668
1647009690000|2022-03-11 14:41:30|3383.5|3382|3382|3380.5|3384|3382|3381.5|3380.5|4463
1647009700000|2022-03-11 14:41:40|3381.5|3381|3383|3381.5|3384|3382.5|3381.5|3381|1185
1647009710000|2022-03-11 14:41:50|3384|3382|3385.5|3384|3385.5|3384|3383|3381.5|346
1647009720000|2022-03-11 14:42:00|3385||3385||3385||3384.5||0
1647009730000|2022-03-11 14:42:10|3384.5||3385||3385||3384.5||564
1647009740000|2022-03-11 14:42:20|3386|3384.5|3385|3384|3386|3384.5|3384.5|3383.5|967
1647009750000|2022-03-11 14:42:30|3385.5|3384.5|3385|3383.5|3385.5|3384.5|3384.5|3383.5|462
1647009760000|2022-03-11 14:42:40|3384.5|3384|3385.5|3384.5|3385.5|3384.5|3384.5|3384|660
1647009770000|2022-03-11 14:42:50|3386|3385|3386.5|3385.5|3386.5|3385.5|3386|3385|835
1647009780000|2022-03-11 14:43:00|3387.5|3386|3387.5|3386.5|3388.5|3388|3387|3386|998
1647009790000|2022-03-11 14:43:10|3388|3387|3388.5|3387.5|3388.5|3387.5|3388|3387|0
1647009800000|2022-03-11 14:43:20|3389|3388|3390.5|3389.5|3390.5|3390|3389|3387.5|1892
1647009810000|2022-03-11 14:43:30|3391|3390|3388.5|3387|3391.5|3390|3388|3387|2348
1647009820000|2022-03-11 14:43:40|3388|3386.5|3387.5|3386.5|3388|3386.5|3387.5|3386.5|0
1647009830000|2022-03-11 14:43:50|3387|3385|3388|3387|3388.5|3387|3386|3385|2043
1647009840000|2022-03-11 14:44:00|3388.5|3387.5|3389|3387.5|3389.5|3388.5|3388|3387.5|1207
1647009850000|2022-03-11 14:44:10|3388.5|3387|3387.5|3386.5|3388.5|3387|3387.5|3386|209
1647009860000|2022-03-11 14:44:20|3388|3387|3388|3387|3388|3387|3388|3386.5|2
1647009870000|2022-03-11 14:44:30|3387.5|3386.5|3389|3387.5|3389.5|3388.5|3387.5|3386.5|1139
1647009880000|2022-03-11 14:44:40|3389.5|3387|3387|3386|3389.5|3387.5|3387|3386|1777
1647009890000|2022-03-11 14:44:50|3386.5|3385.5|3386|3384.5|3386.5|3385.5|3386|3384.5|1
1647009900000|2022-03-11 14:45:00|3385.5|3384|3386|3384.5|3386.5|3385.5|3385|3384|385
1647009910000|2022-03-11 14:45:10||3385||3385||3385.5||3385|0
1647009920000|2022-03-11 14:45:20|3386.5|3384.5|3386.5|3385|3387|3386|3386.5|3384.5|1230
1647009930000|2022-03-11 14:45:30|3387|3385.5|3387|3386|3387|3386|3387|3385|518
1647009940000|2022-03-11 14:45:40|3386.5|3385.5|3386.5|3385.5|3387|3386|3386.5|3385.5|291
1647009950000|2022-03-11 14:45:50|3387|3385|3386|3385.5|3387|3385.5|3385.5|3384.5|1
1647009960000|2022-03-11 14:46:00||3385||3385||3385||3384.5|144
1647009970000|2022-03-11 14:46:10|||||||||282
1647009980000|2022-03-11 14:46:20|3387|3385.5|3387|3386|3387.5|3386.5|3386|3385.5|762
1647009990000|2022-03-11 14:46:30|3386.5|3385.5|3387|3386|3387|3386.5|3386.5|3385|706
1647010000000|2022-03-11 14:46:40|3387.5|3386.5|3390.5|3389.5|3391|3389.5|3387.5|3386.5|1710
1647010010000|2022-03-11 14:46:50|3391|3390|3392.5|3391.5|3392.5|3391.5|3390.5|3389.5|8339
1647010020000|2022-03-11 14:47:00|3393.5|3392|3392.5|3391.5|3393.5|3393|3391.5|3390.5|4656
1647010030000|2022-03-11 14:47:10|3392|3391|3393|3392|3393|3392.5|3392|3391|1352
1647010040000|2022-03-11 14:47:20|||||||||269
1647010050000|2022-03-11 14:47:30|3393.5|3391.5|3393.5|3391.5|3393.5|3392|3393|3391.5|288
1647010060000|2022-03-11 14:47:40|3393|3392|3391.5|3390.5|3393.5|3392|3391.5|3390.5|540
1647010070000|2022-03-11 14:47:50|3391|3390|3390.5|3389.5|3391.5|3390|3390.5|3389.5|140
1647010080000|2022-03-11 14:48:00|3390|3388.5|3391|3389.5|3392|3391|3390|3388.5|2565
1647010090000|2022-03-11 14:48:10|3392|3390|3392|3391|3392|3391.5|3392|3390|55
1647010100000|2022-03-11 14:48:20||3390.5||3391||3391||3390.5|0
1647010110000|2022-03-11 14:48:30|3391.5|3390|3391.5|3390|3391.5|3390.5|3391|3389.5|599
1647010120000|2022-03-11 14:48:40|3392|3390.5|3392.5|3391.5|3392.5|3392|3392|3390|661
1647010130000|2022-03-11 14:48:50|3392|3391|3391.5|3390|3392|3391|3390.5|3389.5|685
1647010140000|2022-03-11 14:49:00|3391|3390.5|3390.5|3389|3391.5|3390.5|3390.5|3389|1101
1647010150000|2022-03-11 14:49:10|3391|3389.5|3390|3389.5|3391|3389.5|3389|3388.5|570
1647010160000|2022-03-11 14:49:20|3389.5|3389|3389|3388|3389.5|3389|3389|3388|346
1647010170000|2022-03-11 14:49:30||3388.5||3388.5||3388.5||3388|775
1647010180000|2022-03-11 14:49:40|3388.5|3388|3388|3387|3388.5|3388|3388|3386.5|4243
1647010190000|2022-03-11 14:49:50|3388.5|3388|3389|3388|3389|3388.5|3388.5|3388|1087
1647010200000|2022-03-11 14:50:00|3388.5|3387.5|3389.5|3388.5|3389.5|3389|3388.5|3387|865
1647010210000|2022-03-11 14:50:10|3390|3389|3390|3389|3390|3389|3390|3389|348
1647010220000|2022-03-11 14:50:20|3389.5|3389.5|3391|3389.5|3391|3390|3389.5|3389|336
1647010230000|2022-03-11 14:50:30|3390.5|3390|3390.5|3389.5|3390.5|3390|3390.5|3389.5|0
1647010240000|2022-03-11 14:50:40|3390|3389|3389|3388|3390|3389|3388|3386.5|2453
1647010250000|2022-03-11 14:50:50||3387.5||3387.5||3388||3387.5|0
1647010260000|2022-03-11 14:51:00|3388.5|3388|3388.5|3388|3388.5|3388|3388.5|3387.5|0
1647010270000|2022-03-11 14:51:10|3389|3387.5|3386.5|3386|3389|3387.5|3386|3385|821
1647010280000|2022-03-11 14:51:20|3387|3385.5|3387.5|3386|3387.5|3387|3386.5|3385.5|1825
1647010290000|2022-03-11 14:51:30|3388|3386.5|3388|3387|3388|3387|3388|3386.5|2785
1647010300000|2022-03-11 14:51:40|3387.5|3386.5|3387|3386|3387.5|3386.5|3386.5|3386|806
1647010310000|2022-03-11 14:51:50|3386.5|3385.5|3386.5|3385|3386.5|3385.5|3386.5|3385|15
1647010320000|2022-03-11 14:52:00|3386|3384.5|3386.5|3385|3387|3386|3385.5|3384.5|3719
1647010330000|2022-03-11 14:52:10|3387|3385.5|3387.5|3387|3388|3387|3387|3385|1485
1647010340000|2022-03-11 14:52:20|3388|3387.5|3388|3387|3388|3387.5|3388|3387|297
1647010350000|2022-03-11 14:52:30|3387.5|3386.5|3387.5|3386|3388|3386.5|3387.5|3386|447
1647010360000|2022-03-11 14:52:40|3387|3386.5|3387.5|3386.5|3388|3386.5|3386.5|3385|955
1647010370000|2022-03-11 14:52:50||3386||3386||3386.5||3386|60
1647010380000|2022-03-11 14:53:00|3387|3386.5|3386.5|3385|3387|3386.5|3386.5|3385|694
1647010390000|2022-03-11 14:53:10|3386|3385.5|3387.5|3387|3387.5|3387|3385.5|3385.5|2829
1647010400000|2022-03-11 14:53:20|3388.5|3386.5|3389|3388.5|3389|3388.5|3388.5|3386|1995
1647010410000|2022-03-11 14:53:30|3390|3389|3390|3389|3390|3389.5|3389.5|3388.5|930
1647010420000|2022-03-11 14:53:40|3389.5|3388.5|3389.5|3388.5|3390|3389|3389.5|3388.5|370
1647010430000|2022-03-11 14:53:50|3390|3389|3389.5|3388.5|3390|3389|3389.5|3388.5|0
1647010440000|2022-03-11 14:54:00|3389|3388|3387.5|3386.5|3389.5|3388|3387|3386|1963
1647010450000|2022-03-11 14:54:10|3388|3387|3388|3386.5|3388|3387.5|3388|3386.5|231
1647010460000|2022-03-11 14:54:20|3387.5|3386|3385.5|3384.5|3387.5|3386|3385|3384|1437
1647010470000|2022-03-11 14:54:30|3385|3384|3386|3384.5|3386|3385|3384.5|3383|310
1647010480000|2022-03-11 14:54:40|3385.5|3384|3385|3384|3385.5|3384|3383|3382|2185
1647010490000|2022-03-11 14:54:50|3386|3384.5|3384.5|3383|3386|3385|3384|3383|1855
1647010500000|2022-03-11 14:55:00|3384|3382.5|3385|3384|3385.5|3385|3384|3382.5|281
1647010510000|2022-03-11 14:55:10|3385.5|3384.5|3385.5|3384.5|3385.5|3384.5|3385|3384|1423
1647010520000|2022-03-11 14:55:20|3386||3386||3386||3386||0
1647010530000|2022-03-11 14:55:30|3385.5||3385.5||3386||3385.5||400
1647010540000|2022-03-11 14:55:40|3386|3385|3387|3386|3387|3386.5|3386|3384.5|65
1647010550000|2022-03-11 14:55:50|3386.5|3385.5|3386|3385|3386.5|3385.5|3386|3385|20
1647010560000|2022-03-11 14:56:00|3385.5|3383.5|3383.5|3382.5|3385.5|3384|3383.5|3382.5|156
1647010570000|2022-03-11 14:56:10|3384|3383|3384.5|3383.5|3384.5|3384|3384|3382.5|3619
1647010580000|2022-03-11 14:56:20|3384|3383|3384|3383|3384.5|3383|3383.5|3383|300
1647010590000|2022-03-11 14:56:30|3384.5|3382.5|3384|3382.5|3384.5|3382.5|3383.5|3382.5|225
1647010600000|2022-03-11 14:56:40||3383||3382.5||3383||3382.5|0
1647010610000|2022-03-11 14:56:50||3383||3383||3383||3383|29
1647010620000|2022-03-11 14:57:00|3384.5|3383.5|3386.5|3386|3386.5|3386|3384.5|3383.5|3213
1647010630000|2022-03-11 14:57:10|3387|3385.5|3387.5|3387|3387.5|3387|3386.5|3385.5|2661
1647010640000|2022-03-11 14:57:20|3388||3388||3388||3388||76
1647010650000|2022-03-11 14:57:30|3388.5|3388|3388.5|3387.5|3388.5|3388|3388.5|3387.5|380
1647010660000|2022-03-11 14:57:40|3388|3387|3387|3386|3388.5|3387|3387|3386|2109
1647010670000|2022-03-11 14:57:50|3387.5|3386.5|3388.5|3387.5|3389|3388|3387.5|3386.5|642
1647010680000|2022-03-11 14:58:00|3388|3386.5|3388|3387|3388|3387|3387.5|3386.5|870
1647010690000|2022-03-11 14:58:10|3388.5|3387.5|3388.5|3388|3389|3388|3388.5|3387|850
1647010700000|2022-03-11 14:58:20|3389|3387.5|3389|3388|3389|3388|3388.5|3387|56
1647010710000|2022-03-11 14:58:30|3389.5|3388.5|3390.5|3389|3390.5|3389|3389.5|3388.5|115
1647010720000|2022-03-11 14:58:40||3389.5||3389.5||3389.5||3389.5|0
1647010730000|2022-03-11 14:58:50|3391|3390|3391|3390|3391|3390|3391|3390|117
1647010740000|2022-03-11 14:59:00|3391.5|3391|3392.5|3391.5|3392.5|3391.5|3391.5|3391|92
1647010750000|2022-03-11 14:59:10|3393|3392|3393.5|3392.5|3393.5|3392.5|3393|3391.5|108
1647010760000|2022-03-11 14:59:20|||||||||109
1647010770000|2022-03-11 14:59:30|3393|3392|3393|3391.5|3393|3392.5|3392|3391|797
1647010780000|2022-03-11 14:59:40|3392.5|3392.5|3392.5|3391.5|3394|3393.5|3392.5|3391.5|1260
1647010790000|2022-03-11 14:59:50|3392|3391|3392|3391|3392|3391.5|3392|3391|315
1647010800000|2022-03-11 15:00:00|3391.5|3390.5|3389.5|3388.5|3391.5|3390.5|3389.5|3388|546
1647010810000|2022-03-11 15:00:10|3390|3389|3389.5|3388|3390|3389|3389|3388|771
1647010820000|2022-03-11 15:00:20|3390.5|3387.5|3388|3386.5|3390.5|3389|3387.5|3386.5|3568
1647010830000|2022-03-11 15:00:30|3388.5|3387|3389|3387.5|3390|3389.5|3388.5|3387|1241
1647010840000|2022-03-11 15:00:40|3388.5|3387|3388|3386|3388.5|3387|3388|3386|486
1647010850000|2022-03-11 15:00:50|3387|3385.5|3386|3384.5|3387|3385.5|3386|3384|260
1647010860000|2022-03-11 15:01:00|3386.5|3385|3387|3385|3387|3385|3386.5|3385|241
1647010870000|2022-03-11 15:01:10|3387.5|3386|3388|3386.5|3388|3387|3387.5|3386|384
1647010880000|2022-03-11 15:01:20|3388.5|3387|3388.5|3387.5|3388.5|3387.5|3388.5|3387|0
1647010890000|2022-03-11 15:01:30|3388|3387|3389|3388|3389.5|3389|3387.5|3387|2231
1647010900000|2022-03-11 15:01:40|3388.5|3387.5|3389|3387.5|3389|3388.5|3388.5|3387|2026
1647010910000|2022-03-11 15:01:50|3388.5|3387|3387|3385.5|3388.5|3387|3387|3385|377
1647010920000|2022-03-11 15:02:00|3387.5|3386|3388|3386.5|3388|3386.5|3387.5|3385.5|41
1647010930000|2022-03-11 15:02:10|3387.5|3385.5|3386.5|3385|3387.5|3385.5|3386.5|3385|4
1647010940000|2022-03-11 15:02:20|3386|3385.5|3387|3385.5|3387|3386.5|3386|3385.5|891
1647010950000|2022-03-11 15:02:30|3386.5|3385|3387|3385.5|3387|3386|3386|3384.5|406
1647010960000|2022-03-11 15:02:40|3387.5|3386|3388.5|3388|3389|3388|3387.5|3386|3185
1647010970000|2022-03-11 15:02:50|3389|3388.5|3388.5|3387|3389|3388.5|3388.5|3387|179
1647010980000|2022-03-11 15:03:00|3388|3385.5|3387|3385.5|3388|3386|3387|3385|240
1647010990000|2022-03-11 15:03:10|3387.5|3386|3387.5|3387|3387.5|3387|3387.5|3386|108
1647011000000|2022-03-11 15:03:20|3388|3387.5|3388.5|3387.5|3389|3388.5|3388|3387.5|1165
1647011010000|2022-03-11 15:03:30|3389|3388|3388.5|3387.5|3389|3388|3388|3387|51
1647011020000|2022-03-11 15:03:40|3389|3388|3389|3387.5|3389|3388.5|3389|3387.5|25
1647011030000|2022-03-11 15:03:50|3388.5|3388|3388|3387|3389|3388|3388|3387|467
1647011040000|2022-03-11 15:04:00|3387.5|3386.5|3387.5|3386|3387.5|3386.5|3387|3386|191
1647011050000|2022-03-11 15:04:10|3387|3385|3386.5|3385.5|3387|3385.5|3386|3384.5|1
1647011060000|2022-03-11 15:04:20|||||||||103
1647011070000|2022-03-11 15:04:30||3386||3385.5||3386||3385.5|97
1647011080000|2022-03-11 15:04:40|3386|3384.5|3387.5|3387|3387.5|3387|3385.5|3384|1082
1647011090000|2022-03-11 15:04:50|3388|3386.5|3387.5|3386.5|3388|3387|3387|3385.5|539
1647011100000|2022-03-11 15:05:00|3387|3386|3388|3386.5|3388.5|3387|3387|3386|866
1647011110000|2022-03-11 15:05:10|3388.5|3387|3389|3388|3389|3388.5|3388|3386.5|1397
1647011120000|2022-03-11 15:05:20|3388.5|3387.5|3389|3388|3389|3388.5|3388.5|3387.5|516
1647011130000|2022-03-11 15:05:30||3388.5||3388||3388.5||3388|357
1647011150000|2022-03-11 15:05:50|3389.5|3388.5|3389.5|3388|3389.5|3389|3389.5|3388|538
1647011160000|2022-03-11 15:06:00|3389|3387.5|3388|3386.5|3389|3387.5|3387.5|3386.5|484
1647011170000|2022-03-11 15:06:10|3387.5|3386|3388|3387|3388|3387|3387.5|3386|283
1647011180000|2022-03-11 15:06:20|3387.5|3387.5|3389|3387.5|3389|3388|3387.5|3387.5|432
1647011190000|2022-03-11 15:06:30|3388.5|3388|3389|3388|3389|3388|3388.5|3387.5|15
1647011200000|2022-03-11 15:06:40|3389.5|3388.5|3390.5|3390|3390.5|3390|3389|3388|1546
1647011210000|2022-03-11 15:06:50||3389.5||3389.5||3389.5||3389.5|100
1647011220000|2022-03-11 15:07:00|3390|3390|3391|3390|3391.5|3390|3390|3389.5|700
1647011230000|2022-03-11 15:07:10||3389.5||3389.5||3390||3389.5|0
1647011240000|2022-03-11 15:07:20|3390.5|3390|3389.5|3388.5|3390.5|3390.5|3389.5|3388|233
1647011250000|2022-03-11 15:07:30|3390.5|3389|3389|3388|3390.5|3389|3388.5|3388|431
1647011260000|2022-03-11 15:07:40|3388.5|3387|3388|3387|3388.5|3387.5|3387.5|3386.5|1154
1647011270000|2022-03-11 15:07:50|3388.5|3387.5|3388.5|3387|3388.5|3387.5|3388.5|3387|968
1647011280000|2022-03-11 15:08:00|3388|3387.5|3390.5|3389.5|3390.5|3389.5|3388|3387.5|2727
1647011290000|2022-03-11 15:08:10|3391|3390|3393.5|3392|3393.5|3393|3391|3390|946
1647011300000|2022-03-11 15:08:20|3394|3392.5|3394|3393|3394.5|3393|3393.5|3392.5|149
1647011310000|2022-03-11 15:08:30|3394.5|3394|3394.5|3393.5|3395.5|3394|3394.5|3393|681
1647011320000|2022-03-11 15:08:40|3395|3394|3395|3394|3395.5|3394|3394.5|3394|0
1647011330000|2022-03-11 15:08:50|3395.5|3394.5|3400|3399|3400|3399.5|3395.5|3394.5|6297
1647011340000|2022-03-11 15:09:00|3400.5|3399.5|3404|3403|3404|3403|3400.5|3399.5|3874
1647011350000|2022-03-11 15:09:10|3403.5|3402.5|3402|3400|3403.5|3402.5|3400|3399|1176
1647011360000|2022-03-11 15:09:20|3401.5|3399.5|3400|3399|3401.5|3400|3400|3399|1453
1647011370000|2022-03-11 15:09:30|3399.5|3398.5|3399.5|3398|3400|3399.5|3399|3397.5|4271
1647011380000|2022-03-11 15:09:40|3400|3398.5|3398|3397|3400|3399.5|3397.5|3397|3420
1647011390000|2022-03-11 15:09:50|3398.5|3397.5|3401|3400|3401|3400|3398.5|3397.5|2553
1647011400000|2022-03-11 15:10:00|3401.5|3401|3400|3399|3402|3401.5|3400|3398|3488
1647011410000|2022-03-11 15:10:10|3399.5|3398.5|3395|3394|3399.5|3398.5|3394.5|3393|934
1647011420000|2022-03-11 15:10:20|3394.5|3393.5|3394.5|3393|3394.5|3393.5|3394|3392.5|349
1647011430000|2022-03-11 15:10:30|3395|3393.5|3396|3394.5|3396|3395|3395|3393.5|563
1647011440000|2022-03-11 15:10:40|3395.5|3394|3395.5|3394|3396|3394.5|3395|3394|0
1647011450000|2022-03-11 15:10:50|3396|3394.5|3396|3394.5|3396|3395|3395.5|3394|142
1647011460000|2022-03-11 15:11:00|3395.5|3395|3396.5|3395.5|3396.5|3395.5|3395|3395|206
1647011470000|2022-03-11 15:11:10|3396||3396||3396.5||3396||0
1647011480000|2022-03-11 15:11:20|3396.5|3395|3396.5|3395|3396.5|3395.5|3396|3394.5|287
1647011490000|2022-03-11 15:11:30|3396|3395.5|3398|3396.5|3398|3396.5|3396|3395.5|1617
1647011500000|2022-03-11 15:11:40|3397.5|3397|3397.5|3396|3398|3397|3397|3396|5
1647011510000|2022-03-11 15:11:50|3397|3395|3395.5|3394|3397|3395|3395.5|3394|253
1647011520000|2022-03-11 15:12:00|3396.5|3394.5|3396.5|3394.5|3397.5|3396.5|3395.5|3394|895
1647011530000|2022-03-11 15:12:10|3396|3394|3395.5|3394|3396|3395|3395.5|3394|473
1647011540000|2022-03-11 15:12:20||3394.5||3394.5||3395||3394.5|185
1647011550000|2022-03-11 15:12:30|3395||3395.5||3395.5||3395||0
1647011560000|2022-03-11 15:12:40|3395|3394|3396.5|3395.5|3396.5|3395.5|3395|3394|418
1647011570000|2022-03-11 15:12:50|3396|3394.5|3395.5|3394.5|3396.5|3394.5|3395|3394|787
1647011580000|2022-03-11 15:13:00|3396|3394|3396|3394.5|3396|3395|3396|3394|413
1647011590000|2022-03-11 15:13:10||3395||3395||3395.5||3395|45
1647011600000|2022-03-11 15:13:20|3396.5|3395.5|3398|3396.5|3398|3397|3396.5|3395.5|804
1647011610000|2022-03-11 15:13:30||3397||3397||3397||3396.5|0
1647011620000|2022-03-11 15:13:40|3398.5|3396.5|3398|3396.5|3398.5|3396.5|3397.5|3396|3674
1647011630000|2022-03-11 15:13:50|3398.5|3397|3399|3397.5|3400|3398.5|3398|3396.5|952
1647011640000|2022-03-11 15:14:00|3398.5|3397|3399|3398|3399|3398|3398.5|3397|0
1647011650000|2022-03-11 15:14:10|3400|3398.5|3400|3398.5|3400|3399.5|3400|3398.5|215
1647011660000|2022-03-11 15:14:20||3399||3399.5||3399.5||3399|113
1647011670000|2022-03-11 15:14:30|3400.5|3400|3401|3400|3401.5|3400.5|3400.5|3400|778
1647011680000|2022-03-11 15:14:40||3399.5||3400||3400||3399.5|309
1647011690000|2022-03-11 15:14:50|3400.5|3400.5|3400.5|3400|3400.5|3400.5|3400.5|3400|0
1647011700000|2022-03-11 15:15:00|3400|3399.5|3399|3398.5|3400|3399.5|3399|3398|722
1647011710000|2022-03-11 15:15:10|3399.5|3399|3401|3400|3401|3400|3399.5|3398|928
1647011720000|2022-03-11 15:15:20|3400|3399|3400.5|3399|3400.5|3399.5|3399.5|3399|7
1647011730000|2022-03-11 15:15:30|3401|3399.5|3400|3399|3401|3400|3400|3399|1107
1647011740000|2022-03-11 15:15:40|3399.5|3398.5|3398.5|3397.5|3399.5|3398.5|3398.5|3397|1058
1647011750000|2022-03-11 15:15:50|3399|3397|3400.5|3399|3400.5|3399|3399|3397|6042
1647011760000|2022-03-11 15:16:00|3401|3399.5|3401|3400|3401|3400|3401|3399.5|2266
1647011770000|2022-03-11 15:16:10|3400.5||3401||3401||3400.5||1174
1647011780000|2022-03-11 15:16:20|3401.5|3400.5|3402|3401|3402|3401|3401.5|3400.5|2152
1647011790000|2022-03-11 15:16:30|3402.5|3401.5|3402.5|3401.5|3403|3402|3402|3400.5|999
1647011800000|2022-03-11 15:16:40|3402|3402|3403.5|3402.5|3403.5|3402.5|3402|3401.5|1402
1647011810000|2022-03-11 15:16:50|3403|3403|3404|3403|3404|3403.5|3403|3403|1495
1647011820000|2022-03-11 15:17:00|3403.5|3402.5|3403|3402|3403.5|3402.5|3402.5|3401.5|2683
1647011830000|2022-03-11 15:17:10|3403.5|3402.5|3403.5|3403|3404|3403|3403.5|3402.5|4119
1647011840000|2022-03-11 15:17:20|||||||||2641
1647011850000|2022-03-11 15:17:30|3404|3402.5|3402.5|3401.5|3404|3403|3402|3401.5|5691
1647011860000|2022-03-11 15:17:40|3402|3401|3400|3399|3402|3401|3400|3398.5|605
1647011870000|2022-03-11 15:17:50|3399.5|3399.5|3401.5|3400.5|3401.5|3400.5|3399.5|3399.5|1270
1647011880000|2022-03-11 15:18:00|3401|3400|3402|3401|3402|3401|3400.5|3399.5|2335
1647011890000|2022-03-11 15:18:10|3402.5|3401.5|3403|3402|3403|3402|3402.5|3401.5|136
1647011900000|2022-03-11 15:18:20|3403.5|3402.5|3403.5|3403|3403.5|3403|3403.5|3402.5|1712
1647011910000|2022-03-11 15:18:30|3403|3402|3402.5|3401.5|3403|3402.5|3402.5|3401.5|1497
1647011920000|2022-03-11 15:18:40|3403|3402|3403.5|3402.5|3403.5|3402.5|3403|3401.5|226
1647011930000|2022-03-11 15:18:50|3403||3403.5||3403.5||3403||76
1647011940000|2022-03-11 15:19:00|3404|3403|3404|3403|3404.5|3404|3403.5|3402.5|2094
1647011950000|2022-03-11 15:19:10|3403.5||3404||3404||3403.5||786
1647011960000|2022-03-11 15:19:20|3403.5|3402.5|3403|3402.5|3403.5|3402.5|3403|3402.5|1528
1647011970000|2022-03-11 15:19:30|3402.5|3402|3402.5|3401|3402.5|3402|3402|3401|2347
1647011980000|2022-03-11 15:19:40|3402|3401.5|3402.5|3401.5|3402.5|3401.5|3402|3401.5|328
1647011990000|2022-03-11 15:19:50||3401||3401.5||3402||3401|255
1647012000000|2022-03-11 15:20:00|3402|3402|3403|3402|3403|3402|3402|3401.5|622
1647012010000|2022-03-11 15:20:10|3402.5|3401.5|3403|3401.5|3403|3402|3402.5|3401.5|63
1647012020000|2022-03-11 15:20:20|3402.5|3401|3400.5|3399.5|3402.5|3401|3400.5|3399.5|685
1647012030000|2022-03-11 15:20:30|3401|3399|3401|3400.5|3401|3400.5|3401|3399|1657
1647012040000|2022-03-11 15:20:40|3401.5|3401|3402|3401|3402.5|3401.5|3401.5|3401|880
1647012050000|2022-03-11 15:20:50|3401.5|3401.5|3401.5|3400.5|3401.5|3401.5|3401.5|3400.5|578
1647012060000|2022-03-11 15:21:00|||||||||15
1647012070000|2022-03-11 15:21:10|3402|3401|3402|3401|3402.5|3401.5|3401.5|3400.5|2376
1647012080000|2022-03-11 15:21:20|3402.5|3401.5|3403|3402|3403|3402|3402.5|3401.5|593
1647012090000|2022-03-11 15:21:30|3403.5|3402.5|3404|3403|3404|3403|3403.5|3402.5|3521
1647012100000|2022-03-11 15:21:40|3403.5|3402.5|3403.5|3403|3404|3403|3403.5|3402.5|4447
1647012110000|2022-03-11 15:21:50||3402.5||3402||3402.5||3402|2759
1647012120000|2022-03-11 15:22:00|3403||3403||3403||3403||827
1647012130000|2022-03-11 15:22:10|||||||||1335
1647012140000|2022-03-11 15:22:20|3402.5||3403||3403||3402.5||3217
1647012150000|2022-03-11 15:22:30|3402.5|3401.5|3402|3400.5|3402.5|3402|3402|3400.5|4752
1647012160000|2022-03-11 15:22:40|3402.5|3401|3402.5|3402|3402.5|3402|3402.5|3401|813
1647012170000|2022-03-11 15:22:50|3403|3401.5|3402.5|3401.5|3403|3402.5|3402.5|3401|779
1647012180000|2022-03-11 15:23:00|3402|3401|3401.5|3400.5|3402|3401|3401|3399.5|4403
1647012190000|2022-03-11 15:23:10|3402|3401|3403|3401.5|3403.5|3403|3402|3400.5|4852
1647012200000|2022-03-11 15:23:20|3402.5|3402|3404|3403|3404|3403|3402.5|3401.5|2397
1647012210000|2022-03-11 15:23:30|3403.5||3404||3404||3403.5||204
1647012220000|2022-03-11 15:23:40|3403.5|3403.5|3403.5|3403|3403.5|3403.5|3403.5|3402.5|688
1647012230000|2022-03-11 15:23:50||3402.5||3402.5||3402.5||3402.5|0
1647012240000|2022-03-11 15:24:00|3403|3401.5|3402.5|3402|3403.5|3402|3402.5|3401.5|2725
1647012250000|2022-03-11 15:24:10|3402|3401|3402.5|3402|3402.5|3402|3402|3401|874
1647012260000|2022-03-11 15:24:20|3402|3401|3402|3400.5|3402|3401|3402|3400.5|2264
1647012270000|2022-03-11 15:24:30|3401.5|3400|3401|3399.5|3401.5|3400.5|3401|3399.5|710
1647012280000|2022-03-11 15:24:40||3400||3400||3400.5||3399.5|650
1647012290000|2022-03-11 15:24:50||3399.5||3400||3400.5||3399.5|861
1647012300000|2022-03-11 15:25:00|3400.5||3400.5||3400.5||3400.5||0
1647012310000|2022-03-11 15:25:10|3400|3399.5|3400.5|3399.5|3400.5|3400|3399.5|3399|4481
1647012320000|2022-03-11 15:25:20|3400|3400|3400|3399.5|3400.5|3400|3400|3399.5|854
1647012330000|2022-03-11 15:25:30|3400.5|3399|3400|3399|3400.5|3399.5|3400|3398.5|2232
1647012340000|2022-03-11 15:25:40||3399.5||3399||3399.5||3399|700
1647012350000|2022-03-11 15:25:50|3399.5|3398.5|3399.5|3398|3399.5|3398.5|3399.5|3398|529
1647012360000|2022-03-11 15:26:00|3399|3397.5|3399|3398|3399.5|3398|3398.5|3397|1008
1647012370000|2022-03-11 15:26:10|3399.5|3398.5|3397|3396|3399.5|3398.5|3397|3396|7635
1647012380000|2022-03-11 15:26:20|3398|3396.5|3397.5|3396|3398|3397|3397.5|3396|429
1647012390000|2022-03-11 15:26:30|3397||3397||3397||3396.5||26
1647012400000|2022-03-11 15:26:40|3397.5|3396.5|3397.5|3396.5|3397.5|3396.5|3397.5|3396.5|788
1647012410000|2022-03-11 15:26:50|3397|3397|3398|3397.5|3398.5|3397.5|3397|3397|800
1647012420000|2022-03-11 15:27:00|3397.5|3397|3398|3397|3398|3397|3397.5|3397|2440
1647012450000|2022-03-11 15:27:30|3398.5|3397.5|3398.5|3398|3398.5|3398|3398.5|3397.5|1851
1647012460000|2022-03-11 15:27:40|3398|3397.5|3398|3397.5|3398|3397.5|3398|3397.5|812
1647012470000|2022-03-11 15:27:50|3398.5|3398|3398|3397|3398.5|3398|3398|3397|2030
1647012490000|2022-03-11 15:28:10|3398.5|3397.5|3399|3398.5|3399|3398.5|3398.5|3397|1209
1647012500000|2022-03-11 15:28:20|3399.5|3399|3400|3399.5|3400|3399.5|3399.5|3399|607
1647012510000|2022-03-11 15:28:30|3399.5|3398.5|3400|3398.5|3400|3399|3399.5|3398.5|540
1647012520000|2022-03-11 15:28:40|3399.5|3398|3398.5|3397.5|3399.5|3398|3398|3397|3393
1647012540000|2022-03-11 15:29:00|3398|3397|3396.5|3395.5|3398|3397|3396.5|3395.5|800
1647012550000|2022-03-11 15:29:10|3397|3396|3397|3396|3397|3396.5|3397|3395|1134
1647012560000|2022-03-11 15:29:20|3396.5|3395|3395.5|3394.5|3396.5|3395|3395.5|3394|291
1647012570000|2022-03-11 15:29:30|||||||||300
1647012580000|2022-03-11 15:29:40|3395|3394|3393.5|3393|3395.5|3394|3393.5|3392|987
1647012590000|2022-03-11 15:29:50|3394.5|3392|3395|3394|3395.5|3394.5|3394.5|3392|782
1647012600000|2022-03-11 15:30:00|3395.5|3394.5|3400|3399|3401|3399.5|3395.5|3394|13329
1647012610000|2022-03-11 15:30:10|3400.5|3399.5|3400|3399|3400.5|3400|3400|3398.5|4067
1647012620000|2022-03-11 15:30:20|3399.5|3398.5|3399.5|3399|3400|3399|3399.5|3398.5|572
1647012630000|2022-03-11 15:30:30|3398.5|3398.5|3399.5|3398.5|3399.5|3398.5|3398.5|3398|2675
1647012640000|2022-03-11 15:30:40|3400|3399|3401.5|3400.5|3401.5|3400.5|3400|3398.5|3606
1647012650000|2022-03-11 15:30:50|||||||||2379
1647012660000|2022-03-11 15:31:00|3401|3400|3401|3400|3401.5|3400|3401|3400|58
1647012670000|2022-03-11 15:31:10|3401.5|3400.5|3399|3397.5|3401.5|3400.5|3399|3397.5|2402
1647012680000|2022-03-11 15:31:20|3398.5|3398|3400|3399.5|3400|3399.5|3398|3398|2523
1647012690000|2022-03-11 15:31:30|3399.5|3399|3400|3398.5|3400|3399|3399.5|3398.5|131
1647012700000|2022-03-11 15:31:40|3399.5|3399|3399.5|3398.5|3399.5|3399|3399.5|3398.5|158
1647012710000|2022-03-11 15:31:50||3399||3399||3399||3398.5|734
1647012720000|2022-03-11 15:32:00|3400|3398.5|3400|3399|3400|3399|3400|3398.5|29
1647012730000|2022-03-11 15:32:10||3398.5||3398.5||3399||3398.5|0
1647012740000|2022-03-11 15:32:20||3399||3399||3399||3398.5|0
1647012750000|2022-03-11 15:32:30|3399.5|3398.5|3399.5|3398.5|3399.5|3399.5|3399|3398|1958
1647012760000|2022-03-11 15:32:40|3400|3398|3400|3399|3400|3399|3400|3398|747
1647012770000|2022-03-11 15:32:50|3399.5|3398.5|3399.5|3398.5|3399.5|3398.5|3399|3398.5|1948
1647012780000|2022-03-11 15:33:00|3400|3399|3400.5|3399.5|3401|3400|3400|3398.5|1751
1647012790000|2022-03-11 15:33:10|3399.5|3399|3401.5|3400.5|3401.5|3400.5|3399.5|3399|520
1647012800000|2022-03-11 15:33:20||3400||3400.5||3400.5||3400|2033
1647012810000|2022-03-11 15:33:30|3401|3400|3401|3400|3401|3400|3401|3400|1102
1647012820000|2022-03-11 15:33:40|3400.5|3399.5|3400|3398.5|3400.5|3400|3400|3398.5|870
1647012830000|2022-03-11 15:33:50|3400.5|3399|3400|3399|3400.5|3399.5|3400|3398.5|739
1647012840000|2022-03-11 15:34:00|3399.5|3399.5|3399.5|3399|3400|3399.5|3399.5|3399|1207
1647012850000|2022-03-11 15:34:10|3400|3398.5|3399.5|3398.5|3400|3398.5|3399.5|3398|285
1647012860000|2022-03-11 15:34:20|3400|3399|3401|3399.5|3401|3400|3400|3399|2004
1647012870000|2022-03-11 15:34:30|3400.5|3399|3399|3398.5|3400.5|3399|3399|3397.5|430
1647012880000|2022-03-11 15:34:40||3398||3398||3398||3398|207
1647012890000|2022-03-11 15:34:50|3399.5|3398.5|3400.5|3399.5|3400.5|3399.5|3399.5|3398.5|1815
1647012900000|2022-03-11 15:35:00|||||||||302
1647012910000|2022-03-11 15:35:10|3401|3400|3401.5|3400.5|3401.5|3400.5|3400.5|3399.5|1213
1647012920000|2022-03-11 15:35:20|3400.5|3401|3401|3400|3401|3401|3400.5|3400|754
1647012930000|2022-03-11 15:35:30|3400.5|3399.5|3400|3399.5|3400.5|3399.5|3400|3399.5|2936
1647012940000|2022-03-11 15:35:40|3400.5|3400|3400.5|3399.5|3400.5|3400|3400.5|3399.5|0
1647012950000|2022-03-11 15:35:50|3400|3399|3400|3399.5|3400|3399.5|3400|3399|403
1647012960000|2022-03-11 15:36:00|3400.5|3400|3401|3400.5|3401.5|3400.5|3400.5|3399.5|1188
1647012970000|2022-03-11 15:36:10|3400.5|3400|3400.5|3399.5|3401|3400|3399.5|3398.5|1732
1647012980000|2022-03-11 15:36:20|3401|3400|3401|3400|3401|3400.5|3401|3400|153
1647012990000|2022-03-11 15:36:30|||||||||5754
1647013000000|2022-03-11 15:36:40|3400.5|3399|3400|3399|3401|3399|3400|3399|571
1647013020000|2022-03-11 15:37:00|3399.5|3398.5|3399|3398|3399.5|3398.5|3399|3398|7794
1647013030000|2022-03-11 15:37:10|3399.5|3398.5|3399|3398.5|3400|3398.5|3399|3398|3009
1647013040000|2022-03-11 15:37:20|3398.5|3398|3397.5|3396|3398.5|3398|3397.5|3396|1387
1647013050000|2022-03-11 15:37:30||3396.5||3396||3396.5||3396|0
1647013060000|2022-03-11 15:37:40||3396.5||3397||3397||3396.5|0
1647013070000|2022-03-11 15:37:50|3398|3397.5|3398|3397|3398|3397.5|3398|3397|188
1647013080000|2022-03-11 15:38:00|3397|3396.5|3396.5|3395|3397|3396.5|3395.5|3394|2234
1647013090000|2022-03-11 15:38:10|3397|3395.5|3398|3397|3398|3397|3396.5|3395.5|210
1647013100000|2022-03-11 15:38:20|||||||||159
1647013110000|2022-03-11 15:38:30|3397.5|3396.5|3397.5|3396.5|3398|3396.5|3397.5|3396.5|5
1647013120000|2022-03-11 15:38:40|3397|3396|3397|3396|3397|3396|3397|3396|279
1647013130000|2022-03-11 15:38:50|3396.5|3395.5|3396.5|3395.5|3396.5|3395.5|3396.5|3395|56
1647013140000|2022-03-11 15:39:00|3397|3396|3397.5|3396.5|3397.5|3396.5|3397|3396|253
1647013150000|2022-03-11 15:39:10|3397|3396|3397.5|3396.5|3397.5|3396.5|3396.5|3395.5|224
1647013160000|2022-03-11 15:39:20|3398|3397|3398|3397|3398|3397|3398|3397|118
1647013170000|2022-03-11 15:39:30|3398.5|3397.5|3399|3397.5|3399|3398|3398.5|3397.5|233
1647013180000|2022-03-11 15:39:40|3398.5|3398|3398|3397|3399|3398|3398|3397|1038
1647013190000|2022-03-11 15:39:50|3398.5|3397.5|3399|3398|3399|3398|3398.5|3397.5|37
1647013200000|2022-03-11 15:40:00|||||||||185
1647013210000|2022-03-11 15:40:10|3399.5|3398.5|3398.5|3398|3399.5|3398.5|3398.5|3398|2291
1647013220000|2022-03-11 15:40:20|3399|3398.5|3399|3398.5|3399|3398.5|3398.5|3398.5|4076
1647013230000|2022-03-11 15:40:30|||||||||212
1647013240000|2022-03-11 15:40:40|3399.5|3399|3400|3399|3400|3399|3399.5|3398.5|1245
1647013250000|2022-03-11 15:40:50|||||||||660
1647013270000|2022-03-11 15:41:10|3400.5|3399.5|3402|3401.5|3403|3402|3400.5|3399.5|4402
1647013280000|2022-03-11 15:41:20|3402.5|3402|3402|3401.5|3402.5|3402|3402|3401.5|2241
1647013300000|2022-03-11 15:41:40|3402.5||3402.5||3402.5||3402.5||350
1647013310000|2022-03-11 15:41:50|3403|3402|3402.5|3401.5|3403.5|3402.5|3402.5|3401.5|5641
1647013320000|2022-03-11 15:42:00||3402||3401.5||3402||3401.5|872
1647013330000|2022-03-11 15:42:10|3402|3401|3402|3400.5|3402.5|3401.5|3402|3400.5|695
1647013340000|2022-03-11 15:42:20|3401.5|3400|3400.5|3399.5|3401.5|3400.5|3400.5|3399.5|2459
1647013350000|2022-03-11 15:42:30|3401|3400|3400.5|3400|3401|3400|3400.5|3400|1010
1647013360000|2022-03-11 15:42:40|3400|3399.5|3401|3400.5|3401.5|3400.5|3400|3399.5|2059
1647013390000|2022-03-11 15:43:10|3401.5|3401|3401.5|3400.5|3401.5|3401|3401.5|3400.5|1302
1647013400000|2022-03-11 15:43:20||3401||3400.5||3401||3400.5|3697
1647013430000|2022-03-11 15:43:50|3401|3400|3400.5|3399.5|3401|3400|3400.5|3399|2819
1647013440000|2022-03-11 15:44:00|3401|3400|3401|3400|3401|3400.5|3401|3400|503
1647013450000|2022-03-11 15:44:10|3401.5|3400.5|3402.5|3401.5|3403|3402|3401.5|3400.5|545
1647013460000|2022-03-11 15:44:20|3402||3402.5||3402.5||3402||927
1647013470000|2022-03-11 15:44:30|3402||3402||3402||3402||2867
1647013480000|2022-03-11 15:44:40|3401.5|3400.5|3401|3400|3401.5|3400.5|3401|3399.5|967
1647013500000|2022-03-11 15:45:00|3400.5||3400.5||3400.5||3400.5||0
1647013510000|2022-03-11 15:45:10|3401||3401||3401||3400.5||99
1647013530000|2022-03-11 15:45:30|3400.5|3400.5|3402|3401|3402|3401|3400.5|3400.5|1861
1647013540000|2022-03-11 15:45:40|3403|3401.5|3403|3402|3403|3402|3402.5|3401.5|1137
1647013550000|2022-03-11 15:45:50|3402.5|3401.5|3402|3401.5|3403|3401.5|3402|3401.5|1015
1647013560000|2022-03-11 15:46:00|3403|3402|3403|3402.5|3403.5|3402.5|3402.5|3402|1405
1647013570000|2022-03-11 15:46:10|3403.5|3403|3403|3402.5|3403.5|3403|3403|3402.5|1943
1647013580000|2022-03-11 15:46:20|||||||||2667
1647013590000|2022-03-11 15:46:30|||||||||2202
1647013610000|2022-03-11 15:46:50|||||||||4977
1647013620000|2022-03-11 15:47:00|||||||||501
1647013630000|2022-03-11 15:47:10|3403.5|3403|3404|3403|3405|3404|3403.5|3402.5|4320
1647013640000|2022-03-11 15:47:20|3403.5||3404||3404||3403.5||6800
1647013650000|2022-03-11 15:47:30|3405|3403.5|3405.5|3404.5|3406|3405.5|3404.5|3403.5|2242
1647013660000|2022-03-11 15:47:40|3405||3405||3405||3405||1801
1647013670000|2022-03-11 15:47:50|3404.5|3404|3404.5|3403.5|3404.5|3404|3404|3403|923
1647013680000|2022-03-11 15:48:00||3403||3403.5||3403.5||3403|295
1647013690000|2022-03-11 15:48:10|3404||3404||3404||3404||233
1647013700000|2022-03-11 15:48:20|3404.5|3404|3404.5|3403.5|3404.5|3404|3404.5|3403.5|264
1647013710000|2022-03-11 15:48:30|3404||3404.5||3404.5||3404||916
1647013720000|2022-03-11 15:48:40|3405|3404|3405|3404.5|3405.5|3404.5|3405|3404|639
1647013730000|2022-03-11 15:48:50||3404||3404||3404||3403.5|1464
1647013750000|2022-03-11 15:49:10|3404.5||3404.5||3404.5||3404.5||103
1647013760000|2022-03-11 15:49:20|3404|3403.5|3402|3400.5|3404|3403.5|3401.5|3400.5|4447
1647013770000|2022-03-11 15:49:30|3402.5|3401|3402.5|3401.5|3402.5|3401.5|3402.5|3401|2530
1647013780000|2022-03-11 15:49:40|||||||||155
1647013790000|2022-03-11 15:49:50|3402|3402|3403|3402.5|3403|3402.5|3402|3402|1274
1647013800000|2022-03-11 15:50:00|||||||||883
1647013810000|2022-03-11 15:50:10|||||||||346
1647013820000|2022-03-11 15:50:20|3403.5|3403|3404|3403|3404|3403|3403.5|3402.5|585
1647013840000|2022-03-11 15:50:40|3403.5|3402.5|3403.5|3402.5|3404|3402.5|3403|3402.5|1
1647013850000|2022-03-11 15:50:50|3403|3403|3403.5|3402.5|3403.5|3403|3403|3402.5|273
1647013860000|2022-03-11 15:51:00|3403||3403.5||3403.5||3403||906
1647013870000|2022-03-11 15:51:10|||||||||14
1647013880000|2022-03-11 15:51:20|3403|3402|3403|3402.5|3403.5|3402.5|3402.5|3401|6422
1647013890000|2022-03-11 15:51:30|3403.5|3403|3404|3403|3405|3403.5|3403.5|3403|3214
1647013900000|2022-03-11 15:51:40|||||||||613
1647013910000|2022-03-11 15:51:50|3403.5||3403.5||3403.5||3403.5||8495
1647013920000|2022-03-11 15:52:00|3403|3402.5|3402.5|3402|3403|3402.5|3402.5|3401.5|1881
1647013930000|2022-03-11 15:52:10|3403||3402.5||3403||3402.5||616
1647013940000|2022-03-11 15:52:20|3403||3403||3403||3402.5||409
1647013950000|2022-03-11 15:52:30|3402.5|3401.5|3402.5|3402|3402.5|3402|3402.5|3401.5|467
1647013970000|2022-03-11 15:52:50|3403|3402.5|3403|3402|3403|3402.5|3403|3402|1072
1647013980000|2022-03-11 15:53:00|3402.5|3401.5|3402.5|3402|3402.5|3402|3402|3401.5|741
1647013990000|2022-03-11 15:53:10|3402|3401.5|3402.5|3402|3402.5|3402|3402|3400.5|2321
1647014000000|2022-03-11 15:53:20|||||||||2234
1647014010000|2022-03-11 15:53:30|3402|3401|3402|3400.5|3402|3401.5|3402|3400.5|811
1647014020000|2022-03-11 15:53:40||3401||3401||3401||3401|0
1647014040000|2022-03-11 15:54:00|3401.5|3400.5|3402|3401|3402|3401|3401|3400|1876
1647014050000|2022-03-11 15:54:10||3400.5||3400.5||3400.5||3400.5|2
1647014060000|2022-03-11 15:54:20|3401.5|3401|3402.5|3401.5|3402.5|3401.5|3401.5|3401|407
1647014070000|2022-03-11 15:54:30||3402||3401.5||3402||3401.5|300
1647014080000|2022-03-11 15:54:40|3403|3402|3403.5|3402.5|3403.5|3402.5|3403|3401.5|1445
1647014090000|2022-03-11 15:54:50|3403||3403||3403||3403||831
1647014100000|2022-03-11 15:55:00|3403.5|3403|3404|3403.5|3404|3403.5|3403.5|3403|998
1647014110000|2022-03-11 15:55:10||3403||3403||3403||3403|1491
1647014120000|2022-03-11 15:55:20|3403.5|3402.5|3403|3401.5|3403.5|3402.5|3403|3401.5|12017
1647014130000|2022-03-11 15:55:30|3402.5|3402|3403.5|3402.5|3403.5|3402.5|3402.5|3401.5|1364
1647014140000|2022-03-11 15:55:40|||||||||194
1647014150000|2022-03-11 15:55:50|3403|3402|3402.5|3401.5|3403.5|3402|3402.5|3401.5|2506
1647014160000|2022-03-11 15:56:00|3403|3402|3403|3402|3403|3402|3403|3401.5|588
1647014170000|2022-03-11 15:56:10||3401.5||3401.5||3401.5||3401.5|0
1647014180000|2022-03-11 15:56:20|3402.5|3401|3401.5|3401|3402.5|3401|3401.5|3400.5|1318
1647014190000|2022-03-11 15:56:30||3400.5||3400.5||3400.5||3400.5|479
1647014200000|2022-03-11 15:56:40|3401|3400|3401|3400.5|3401|3400.5|3401|3400|0
1647014210000|2022-03-11 15:56:50|3400.5|3399.5|3401|3400.5|3401|3400.5|3400.5|3399.5|707
1647014220000|2022-03-11 15:57:00|3400.5|3400|3400.5|3399.5|3400.5|3400|3400.5|3399.5|1067
1647014230000|2022-03-11 15:57:10|3401|3400|3402|3401.5|3402.5|3401.5|3401|3400|3334
1647014240000|2022-03-11 15:57:20|3402.5|3402|3402|3401.5|3402.5|3402|3402|3401.5|2632
1647014250000|2022-03-11 15:57:30|||||||||691
1647014260000|2022-03-11 15:57:40|3403|3402|3403.5|3402.5|3403.5|3402.5|3402.5|3401.5|1076
1647014270000|2022-03-11 15:57:50|3403|3403|3403.5|3402.5|3403.5|3403|3403|3402.5|828
1647014280000|2022-03-11 15:58:00|3403|3403|3404|3403|3404.5|3403.5|3403|3403|2732
1647014290000|2022-03-11 15:58:10|3404.5|3403.5|3404.5|3403.5|3404.5|3404|3404.5|3403.5|135
1647014300000|2022-03-11 15:58:20|||||||||770
1647014310000|2022-03-11 15:58:30|3405|3404|3405.5|3404.5|3405.5|3404.5|3405|3404|1249
1647014320000|2022-03-11 15:58:40||3405||3404.5||3405||3404.5|2649
1647014330000|2022-03-11 15:58:50||3405||3405||3405||3404.5|660
1647014340000|2022-03-11 15:59:00|3406|3405.5|3405.5|3404.5|3406|3405.5|3405.5|3404.5|3771
1647014350000|2022-03-11 15:59:10|||||||||2616
1647014360000|2022-03-11 15:59:20|||||||||458
1647014370000|2022-03-11 15:59:30|3405|3404|3405.5|3405|3405.5|3405|3405|3403.5|1116
1647014380000|2022-03-11 15:59:40|3406|3405.5|3406.5|3406|3406.5|3406|3406|3405.5|1867
1647014390000|2022-03-11 15:59:50|3407||3407||3407||3406.5||1017
1647014400000|2022-03-11 16:00:00|3406.5|3405.5|3407|3406|3407|3406|3406|3405|2290
1647014410000|2022-03-11 16:00:10|3406.5|3405.5|3406|3405|3407|3405.5|3406|3405|3501
1647014420000|2022-03-11 16:00:20||3405.5||3405||3405.5||3405|1023
1647014430000|2022-03-11 16:00:30|3406.5|3405.5|3406|3405|3406.5|3405.5|3406|3405|348
1647014440000|2022-03-11 16:00:40|||||||||518
1647014450000|2022-03-11 16:00:50|3405.5|3404.5|3403.5|3403|3405.5|3404.5|3403.5|3403|2629
1647014460000|2022-03-11 16:01:00|3403|3402|3403|3402|3403|3402|3403|3401.5|459
1647014470000|2022-03-11 16:01:10|3402.5|3401.5|3402|3400.5|3402.5|3401.5|3401.5|3400.5|312
1647014480000|2022-03-11 16:01:20|3401.5|3401|3402|3401|3402|3401.5|3401.5|3400.5|437
1647014490000|2022-03-11 16:01:30||3401.5||3401.5||3401.5||3401.5|0
1647014500000|2022-03-11 16:01:40||3401||3401||3401||3401|1113
1647014510000|2022-03-11 16:01:50|3401.5|3400|3401|3400|3401.5|3400|3401|3399.5|242
1647014520000|2022-03-11 16:02:00|3400.5|3399.5|3400.5|3399.5|3400.5|3399.5|3400|3399|142
1647014530000|2022-03-11 16:02:10|3400|3399|3400|3399.5|3400.5|3399.5|3400|3399|901
1647014540000|2022-03-11 16:02:20|3399.5|3399|3399|3398|3400|3399|3399|3398|50
1647014550000|2022-03-11 16:02:30|3399.5|3398.5|3400.5|3400|3400.5|3400|3399.5|3398.5|2240
1647014560000|2022-03-11 16:02:40|3400|3399.5|3402|3401|3402|3401|3400|3399.5|1447
1647014570000|2022-03-11 16:02:50|3401.5|3400.5|3402|3401|3402|3401|3401.5|3400.5|5519
1647014580000|2022-03-11 16:03:00|||||||||722
1647014590000|2022-03-11 16:03:10|3401.5||3401.5||3401.5||3401.5||357
1647014600000|2022-03-11 16:03:20|3402|3401.5|3403|3402|3403|3402|3401.5|3401.5|979
1647014610000|2022-03-11 16:03:30|3402.5|3401.5|3402.5|3401.5|3403|3401.5|3402|3401.5|334
1647014620000|2022-03-11 16:03:40|3402|3401|3402|3401|3402|3401|3402|3400.5|577
1647014630000|2022-03-11 16:03:50|3402.5|3400.5|3402.5|3401.5|3402.5|3401.5|3402.5|3400.5|940
1647014640000|2022-03-11 16:04:00|3402|3401|3401|3400|3402|3401|3401|3400|996
1647014650000|2022-03-11 16:04:10|3400.5|3399.5|3400|3399.5|3400.5|3399.5|3400|3399.5|741
1647014660000|2022-03-11 16:04:20|3399.5|3399|3398|3396.5|3399.5|3399|3398|3396.5|1790
1647014670000|2022-03-11 16:04:30|3397.5|3397|3397|3396.5|3397.5|3397|3397|3396.5|516
1647014680000|2022-03-11 16:04:40|3396.5|3396|3397|3396|3397|3396|3396.5|3395|681
1647014690000|2022-03-11 16:04:50|3397.5|3396.5|3397|3396.5|3397.5|3397|3397|3396|2930
1647014700000|2022-03-11 16:05:00|3396.5|3396|3397|3395.5|3397|3396|3396.5|3395.5|238
1647014710000|2022-03-11 16:05:10|3396.5|3395|3395|3394.5|3396.5|3395.5|3395|3394|1745
1647014720000|2022-03-11 16:05:20|3394.5|3394|3394.5|3394|3394.5|3394|3394.5|3394|30
1647014730000|2022-03-11 16:05:30|3394|3393.5|3394|3393|3394|3393.5|3394|3392.5|1131
1647014740000|2022-03-11 16:05:40|3394.5|3392.5|3394.5|3393.5|3395|3394.5|3394.5|3392.5|2061
1647014750000|2022-03-11 16:05:50|3394|3394|3395|3393.5|3395|3394.5|3394|3393.5|1894
1647014760000|2022-03-11 16:06:00|3394.5||3394.5||3395||3394.5||0
1647014770000|2022-03-11 16:06:10|3394|3393|3393.5|3392.5|3394.5|3393.5|3393.5|3392.5|4873
1647014780000|2022-03-11 16:06:20|3393|3392|3393|3391.5|3393.5|3392.5|3392.5|3391.5|1871
1647014790000|2022-03-11 16:06:30|3392.5|3392|3393|3392.5|3393.5|3392.5|3392.5|3392|2922
1647014800000|2022-03-11 16:06:40|3393.5||3393.5||3393.5||3393.5||310
1647014810000|2022-03-11 16:06:50|3393|3393|3395|3394|3395|3394|3393|3393|5328
1647014820000|2022-03-11 16:07:00|3394.5|3393.5|3392|3391|3394.5|3393.5|3392|3391|1810
1647014830000|2022-03-11 16:07:10|3391.5|3390.5|3391|3390|3391.5|3390.5|3391|3389.5|2141
1647014840000|2022-03-11 16:07:20|3391.5|3390.5|3391.5|3390.5|3391.5|3390.5|3391|3389.5|3179
1647014850000|2022-03-11 16:07:30|3391||3391.5||3391.5||3391||921
1647014860000|2022-03-11 16:07:40|3392|3391|3392|3391|3392.5|3392|3391.5|3391|1836
1647014870000|2022-03-11 16:07:50|3392.5||3392.5||3392.5||3392.5||400
1647014880000|2022-03-11 16:08:00|3393|3391.5|3392|3390.5|3393.5|3392.5|3392|3390.5|3789
1647014890000|2022-03-11 16:08:10|3392.5|3391|3393|3392|3393|3392.5|3392|3391|1226
1647014900000|2022-03-11 16:08:20|3393.5|3392.5|3393|3392.5|3393.5|3392.5|3393|3392.5|1250
1647014910000|2022-03-11 16:08:30|3393.5|3392|3392.5|3391.5|3393.5|3392|3392.5|3391.5|2104
1647014920000|2022-03-11 16:08:40|3393|3392|3393|3392|3393.5|3392.5|3393|3392|284
1647014930000|2022-03-11 16:08:50|3393.5|3392.5|3392.5|3392|3394|3393.5|3392.5|3392|3025
1647014940000|2022-03-11 16:09:00|3392|3391.5|3392.5|3392|3393|3392|3392|3391|2052
1647014950000|2022-03-11 16:09:10|3392|3391.5|3392.5|3391.5|3392.5|3392|3392|3390.5|582
1647014960000|2022-03-11 16:09:20|||||||||230
1647014970000|2022-03-11 16:09:30|3392||3392.5||3392.5||3392||881
1647014980000|2022-03-11 16:09:40|3392|3390.5|3392|3391.5|3392.5|3391.5|3391.5|3390.5|2331
1647014990000|2022-03-11 16:09:50|3391.5|3390.5|3392|3390.5|3392|3391|3391.5|3390.5|4305
1647015000000|2022-03-11 16:10:00|3391.5|3391|3391.5|3391|3392|3391|3391.5|3390.5|3494
1647015010000|2022-03-11 16:10:10|3391|3390.5|3393.5|3392|3393.5|3393|3391|3390.5|8603
1647015020000|2022-03-11 16:10:20|3393|3392.5|3393.5|3392.5|3393.5|3393|3393|3392|520
1647015030000|2022-03-11 16:10:30|3394|3393|3396|3395|3396|3395|3394|3392.5|1209
1647015040000|2022-03-11 16:10:40|3395.5|3394.5|3395.5|3394.5|3395.5|3394.5|3395.5|3394.5|104
1647015050000|2022-03-11 16:10:50|3396|3395|3396|3395|3396|3395|3395.5|3394.5|874
1647015060000|2022-03-11 16:11:00||3394.5||3395||3395.5||3394.5|147
1647015070000|2022-03-11 16:11:10|3395.5|3394.5|3394.5|3393.5|3395.5|3394.5|3394.5|3393.5|1856
1647015080000|2022-03-11 16:11:20|3394|3393|3393.5|3392.5|3394|3393|3393.5|3392.5|1215
1647015090000|2022-03-11 16:11:30|3394|3393|3394|3393.5|3394|3393.5|3394|3393|1124
1647015100000|2022-03-11 16:11:40|3394.5|3394|3395|3394|3396.5|3395|3394.5|3394|11274
1647015110000|2022-03-11 16:11:50|||||||||2
1647015120000|2022-03-11 16:12:00||3394.5||3394.5||3394.5||3394.5|127
1647015130000|2022-03-11 16:12:10|3394.5|3394|3395|3394|3395|3394|3394.5|3393.5|1210
1647015150000|2022-03-11 16:12:30|3394.5|3393.5|3394|3393|3395|3394|3394|3393|13321
1647015160000|2022-03-11 16:12:40|3393.5|3393.5|3394.5|3393.5|3394.5|3394|3393.5|3393.5|3086
1647015170000|2022-03-11 16:12:50||3394||3394||3394||3394|0
1647015180000|2022-03-11 16:13:00|3394|3393.5|3393|3392|3394|3393.5|3392.5|3392|1167
1647015190000|2022-03-11 16:13:10|3392.5|3391.5|3392.5|3391.5|3392.5|3391.5|3392|3391.5|1233
1647015200000|2022-03-11 16:13:20|3393|3392|3393|3392.5|3393|3392.5|3393|3392|2472
1647015210000|2022-03-11 16:13:30|||||||||232
1647015220000|2022-03-11 16:13:40|3393.5|3393|3393.5|3393|3393.5|3393|3393.5|3393|1373
1647015230000|2022-03-11 16:13:50|3393|3392.5|3393|3392.5|3393.5|3392.5|3393|3392.5|1927
1647015240000|2022-03-11 16:14:00|3393.5|3393|3393.5|3393|3393.5|3393|3393.5|3393|2822
1647015250000|2022-03-11 16:14:10|3394|3393.5|3394|3393.5|3394|3393.5|3394|3393.5|673
1647015270000|2022-03-11 16:14:30|||||||||1022
1647015280000|2022-03-11 16:14:40|3393.5|3393|3393.5|3393|3393.5|3393.5|3393.5|3393|5014
1647015290000|2022-03-11 16:14:50|3394|3393.5|3395|3394.5|3395|3394.5|3393.5|3393|1770
1647015300000|2022-03-11 16:15:00|3395.5|3395|3396|3395|3396|3395|3395.5|3395|661
1647015310000|2022-03-11 16:15:10|||||||||1171
1647015320000|2022-03-11 16:15:20||3395.5||3395.5||3395.5||3395.5|2
1647015330000|2022-03-11 16:15:30|3395.5|3395|3395|3394.5|3395.5|3395|3395|3394.5|7060
1647015340000|2022-03-11 16:15:40|3395.5|3394|3394|3393|3395.5|3394|3394|3392.5|2450
1647015350000|2022-03-11 16:15:50||3393.5||3393||3393.5||3393|826
1647015360000|2022-03-11 16:16:00|3393.5|3392.5|3393|3392|3393.5|3392.5|3393|3392|1170
1647015370000|2022-03-11 16:16:10|||||||||1473
1647015380000|2022-03-11 16:16:20|3393.5|3392.5|3393|3392|3393.5|3393|3393|3392|1630
1647015390000|2022-03-11 16:16:30||3392.5||3392.5||3392.5||3392|956
1647015400000|2022-03-11 16:16:40|||||||||562
1647015410000|2022-03-11 16:16:50|||||||||1088
1647015420000|2022-03-11 16:17:00|3393.5|3393|3394|3393.5|3394|3393.5|3393.5|3393|746
1647015430000|2022-03-11 16:17:10|3394.5|3394|3394.5|3393.5|3395.5|3394.5|3394|3393.5|664
1647015440000|2022-03-11 16:17:20|3395|3394|3395|3394|3395.5|3395|3395|3393.5|5495
1647015450000|2022-03-11 16:17:30|3394.5|3393|3394|3393|3394.5|3393.5|3394|3393|1171
1647015460000|2022-03-11 16:17:40|3394.5|3393.5|3394.5|3393.5|3394.5|3393.5|3394.5|3393|3190
1647015470000|2022-03-11 16:17:50|3394|3393|3393.5|3392.5|3394.5|3393.5|3392.5|3392|4833
1647015480000|2022-03-11 16:18:00|3393|3393|3393.5|3393|3393.5|3393|3393|3393|932
1647015490000|2022-03-11 16:18:10||3392.5||3392.5||3393||3392.5|2254
1647015500000|2022-03-11 16:18:20|3393|3392|3393.5|3392.5|3393.5|3392.5|3393|3392|1178
1647015510000|2022-03-11 16:18:30|||||||||316
1647015530000|2022-03-11 16:18:50|3394|3393|3396|3395|3396|3395.5|3394|3392.5|5219
1647015540000|2022-03-11 16:19:00||3395.5||3395.5||3395.5||3395.5|191
1647015550000|2022-03-11 16:19:10|3395.5|3395|3396.5|3396|3396.5|3396|3395|3394.5|5258
1647015560000|2022-03-11 16:19:20||3395.5||3395.5||3395.5||3395.5|1444
1647015570000|2022-03-11 16:19:30||3396||3396||3396||3396|1281
1647015580000|2022-03-11 16:19:40|3396|3395.5|3396|3395|3396.5|3395.5|3395.5|3395|5957
1647015590000|2022-03-11 16:19:50|3396.5|3395.5|3395.5|3395|3396.5|3395.5|3395.5|3395|3880
1647015600000|2022-03-11 16:20:00|3396|3395.5|3396.5|3395.5|3396.5|3395.5|3396|3395|1933
1647015610000|2022-03-11 16:20:10|3397|3396|3397|3396.5|3397.5|3397|3397|3396|8553
1647015620000|2022-03-11 16:20:20|3397.5|3397|3397.5|3396.5|3397.5|3397|3397.5|3396.5|1477
1647015630000|2022-03-11 16:20:30|3398|3397|3399|3398|3399|3398.5|3398|3396.5|4448
1647015650000|2022-03-11 16:20:50|||||||||74
1647015660000|2022-03-11 16:21:00|3398.5|3398.5|3399.5|3398.5|3400|3399|3398.5|3398.5|7946
1647015670000|2022-03-11 16:21:10|3400|3399|3400.5|3400|3401|3400|3400|3399|1804
1647015680000|2022-03-11 16:21:20|3401|3400.5|3401|3400|3401|3400.5|3401|3400|903
1647015690000|2022-03-11 16:21:30|3401.5|3400.5|3401.5|3400.5|3402|3401|3401|3400|2634
1647015700000|2022-03-11 16:21:40||3401||3401||3401||3400.5|1419
1647015710000|2022-03-11 16:21:50|3401|3400.5|3401|3400|3401|3400.5|3400.5|3400|2151
1647015720000|2022-03-11 16:22:00|3400.5|3399.5|3401|3400.5|3401|3400.5|3399|3398.5|3886
1647015730000|2022-03-11 16:22:10|3401.5|3401|3401.5|3400.5|3403|3402|3401.5|3400.5|9787
1647015740000|2022-03-11 16:22:20|||||||||975
1647015750000|2022-03-11 16:22:30|3401||3401.5||3401.5||3401||1176
1647015760000|2022-03-11 16:22:40|3402|3401|3400.5|3399.5|3402|3401.5|3399.5|3399|7410
1647015770000|2022-03-11 16:22:50|3401|3400|3400|3399|3401|3400|3400|3398.5|656
1647015780000|2022-03-11 16:23:00|3399.5|3398.5|3400|3399|3401|3400|3399|3398.5|1438
1647015790000|2022-03-11 16:23:10|3400.5|3399.5|3400.5|3399.5|3400.5|3399.5|3400.5|3399|1522
1647015800000|2022-03-11 16:23:20|||||||||451
1647015810000|2022-03-11 16:23:30|3401|3400|3400.5|3399.5|3401|3400.5|3400|3399|1568
1647015820000|2022-03-11 16:23:40|3401|3400|3399.5|3398.5|3401|3400|3399.5|3398.5|384
1647015830000|2022-03-11 16:23:50|||||||||833
1647015840000|2022-03-11 16:24:00|3399|3398|3397.5|3396.5|3399|3398.5|3397|3396.5|4264
1647015850000|2022-03-11 16:24:10|3398|3397|3398.5|3397.5|3398.5|3397.5|3397.5|3397|1806
1647015860000|2022-03-11 16:24:20|3398|3397|3398|3397|3398|3397.5|3398|3397|961
1647015870000|2022-03-11 16:24:30|3397.5|3396.5|3397.5|3396.5|3397.5|3397|3397.5|3396|4273
1647015880000|2022-03-11 16:24:40|3397|3396|3396|3395.5|3397|3396.5|3396|3395|2387
1647015890000|2022-03-11 16:24:50|3396.5|3396|3399|3398|3399|3398|3396.5|3396|2460
1647015900000|2022-03-11 16:25:00||3398.5||3398.5||3398.5||3398.5|165
1647015910000|2022-03-11 16:25:10|3398.5|3398|3398.5|3397|3398.5|3398|3398.5|3397|826
1647015920000|2022-03-11 16:25:20|3398|3397.5|3397.5|3396.5|3398|3397.5|3397.5|3396.5|2617
1647015930000|2022-03-11 16:25:30|3397|3396|3397.5|3396.5|3397.5|3397|3397|3396|3192
1647015940000|2022-03-11 16:25:40|3398|3397|3398|3397.5|3398|3397.5|3398|3397|572
1647015950000|2022-03-11 16:25:50|3398.5|3398|3399|3398.5|3399|3398.5|3398|3397.5|1381
1647015960000|2022-03-11 16:26:00|3399.5|3398|3399.5|3399|3399.5|3399|3399.5|3398|1534
1647015970000|2022-03-11 16:26:10|3400|3399.5|3399|3398|3400|3399.5|3399|3398|1012
1647015980000|2022-03-11 16:26:20|3398.5|3397.5|3398|3397|3398.5|3397.5|3398|3397|1081
1647015990000|2022-03-11 16:26:30|3398.5|3397.5|3399|3398.5|3399|3398.5|3398.5|3397|1573
1647016000000|2022-03-11 16:26:40|3399.5||3399.5||3399.5||3399.5||488
1647016010000|2022-03-11 16:26:50|||||||||71
1647016020000|2022-03-11 16:27:00|3399|3398|3399|3398|3399|3398|3398.5|3397.5|7515
1647016030000|2022-03-11 16:27:10|3399.5|3398.5|3397.5|3397|3399.5|3398.5|3397.5|3397|3071
1647016040000|2022-03-11 16:27:20|3397|3396.5|3397|3396|3397|3396.5|3396.5|3395.5|4752
1647016050000|2022-03-11 16:27:30|3396.5|3395.5|3396.5|3395|3396.5|3395.5|3396.5|3395|1895
1647016060000|2022-03-11 16:27:40||3395.5||3395||3395.5||3395|425
1647016070000|2022-03-11 16:27:50|3396|3395.5|3395.5|3394.5|3396|3395.5|3395.5|3394|1750
1647016080000|2022-03-11 16:28:00|3395|3394|3394|3393|3395|3394|3393.5|3393|6309
1647016090000|2022-03-11 16:28:10|||||||||267
1647016100000|2022-03-11 16:28:20|3394.5|3393.5|3396|3395|3396|3395|3394|3393.5|4363
1647016110000|2022-03-11 16:28:30|3395.5|3394.5|3395.5|3394.5|3395.5|3394.5|3395.5|3394.5|692
1647016120000|2022-03-11 16:28:40|3395|3394|3396|3395|3396.5|3395.5|3395|3393.5|2536
1647016130000|2022-03-11 16:28:50|3396.5|3395.5|3396|3395|3397|3396|3396|3394.5|4544
1647016140000|2022-03-11 16:29:00|3395.5|3394.5|3393.5|3392.5|3395.5|3394.5|3393|3392.5|6698
1647016150000|2022-03-11 16:29:10|3393|3392|3392|3390.5|3393|3392|3392|3390.5|1123
1647016160000|2022-03-11 16:29:20|3391.5|3391|3392.5|3391|3392.5|3391.5|3391.5|3390.5|9333
1647016170000|2022-03-11 16:29:30|3392|3390.5|3394|3392.5|3394|3392.5|3391|3390.5|2104
1647016180000|2022-03-11 16:29:40|3393.5|3393|3394|3393|3395|3394|3393.5|3392.5|4293
1647016190000|2022-03-11 16:29:50|3394.5|3394|3394|3393|3394.5|3394|3392|3391|7160
1647244810000|2022-03-14 08:00:10|3392|3391.5|3379.5|3378.5|3392|3391.5|3379.5|3371|38303
1647244820000|2022-03-14 08:00:20|3380|3379|3383|3381.5|3393|3390.5|3380|3378.5|20145
1647244830000|2022-03-14 08:00:30|3382|3380|3380.5|3377.5|3383|3382|3380.5|3377|2709
1647244840000|2022-03-14 08:00:40|3380|3377|3373|3370.5|3380|3377|3373|3370.5|5034
1647244850000|2022-03-14 08:00:50|3372.5|3370|3378.5|3375|3379|3376|3367.5|3365.5|13158
1647244860000|2022-03-14 08:01:00|3379.5|3376|3383|3380.5|3383.5|3381|3379.5|3376|1244
1647244870000|2022-03-14 08:01:10|3382.5|3381|3379|3377|3386.5|3385.5|3376|3373.5|4929
1647244880000|2022-03-14 08:01:20|3378.5|3377.5|3382|3380|3382|3380|3378.5|3377.5|4928
1647244890000|2022-03-14 08:01:30|3380.5|3378.5|3380.5|3378|3380.5|3378.5|3380.5|3377.5|134
1647244900000|2022-03-14 08:01:40|3379.5|3378.5|3379.5|3378|3379.5|3378.5|3379.5|3378|147
1647244910000|2022-03-14 08:01:50|3379|3377.5|3376|3374|3380.5|3379.5|3376|3373.5|5467
1647244920000|2022-03-14 08:02:00|3375|3374.5|3376|3374|3378|3376|3375|3373|3150
1647244930000|2022-03-14 08:02:10|3375|3374.5|3377|3375.5|3378|3377|3373.5|3372.5|6463
1647244940000|2022-03-14 08:02:20|3378|3376.5|3380.5|3378.5|3381|3380|3376|3375|8407
1647244950000|2022-03-14 08:02:30|3380|3378|3379.5|3377.5|3381|3379.5|3379.5|3377.5|2041
1647244960000|2022-03-14 08:02:40||3376.5||3377.5||3377.5||3376.5|217
1647244970000|2022-03-14 08:02:50|3379|3378.5|3379|3376.5|3379|3378.5|3379|3376.5|792
1647244980000|2022-03-14 08:03:00|3381|3377|3378.5|3376|3384|3382.5|3377|3376|9619
1647244990000|2022-03-14 08:03:10|3378|3375.5|3375.5|3374|3378.5|3376|3375.5|3373|3027
1647245000000|2022-03-14 08:03:20|3376|3375|3381.5|3378.5|3381.5|3378.5|3374.5|3373|4266
1647245010000|2022-03-14 08:03:30|3382|3379|3383|3379.5|3385.5|3382.5|3380.5|3379|3121
1647245020000|2022-03-14 08:03:40|3382|3379|3380|3378.5|3383|3379|3380|3378.5|1226
1647245030000|2022-03-14 08:03:50|3379.5|3376.5|3376.5|3374|3380.5|3378|3375.5|3373.5|906
1647245040000|2022-03-14 08:04:00|3377|3374.5|3376|3374|3379|3376.5|3375|3374|4479
1647245050000|2022-03-14 08:04:10|3377|3374.5|3377.5|3376|3378.5|3376.5|3376.5|3374.5|6618
1647245060000|2022-03-14 08:04:20|3378.5|3377|3380|3378.5|3381.5|3379.5|3377.5|3376|2160
1647245070000|2022-03-14 08:04:30|3379.5|3377.5|3381|3378|3381|3378|3379|3376|757
1647245080000|2022-03-14 08:04:40|3380.5|3379|3380|3378.5|3381|3379|3380|3378.5|539
1647245090000|2022-03-14 08:04:50||3379||3378||3379||3378|265
1647245100000|2022-03-14 08:05:00|3379.5|3379|3386.5|3385|3389.5|3386.5|3379.5|3379|3413
1647245110000|2022-03-14 08:05:10|3387|3386|3384|3382|3387|3386|3382|3380|5642
1647245120000|2022-03-14 08:05:20|3383.5|3381.5|3383.5|3381.5|3387|3385|3382|3381|3492
1647245130000|2022-03-14 08:05:30|3384|3382|3386|3384|3386|3384|3384|3382|304
1647245140000|2022-03-14 08:05:40|3385.5|3383.5|3385|3383.5|3385.5|3384|3385|3382.5|85
1647245150000|2022-03-14 08:05:50|3384.5|3382.5|3383|3381|3385|3383.5|3383|3381|1402
1647245160000|2022-03-14 08:06:00|3382.5|3380|3386|3384|3386|3385|3381|3379.5|2373
1647245170000|2022-03-14 08:06:10|3385|3384.5|3386|3384.5|3386|3384.5|3385|3383.5|621
1647245180000|2022-03-14 08:06:20|3386.5|3385|3388.5|3386.5|3389.5|3388.5|3386.5|3384.5|3882
1647245190000|2022-03-14 08:06:30|3389|3387|3390.5|3389|3390.5|3389|3389|3387|524
1647245200000|2022-03-14 08:06:40|3390|3388.5|3389|3387.5|3390|3388.5|3388.5|3386.5|1284
1647245210000|2022-03-14 08:06:50|3388.5|3387|3390|3388.5|3390|3388.5|3387.5|3386|1140
1647245220000|2022-03-14 08:07:00|3390.5|3389.5|3389|3387.5|3391|3389.5|3389|3386.5|595
1647245230000|2022-03-14 08:07:10|3388.5|3386.5|3388|3385.5|3388.5|3386.5|3387.5|3385.5|749
1647245240000|2022-03-14 08:07:20|3389|3386|3388|3385.5|3389.5|3388|3388|3385.5|1348
1647245250000|2022-03-14 08:07:30|3389.5|3386.5|3384.5|3383|3390|3388|3384|3382|2480
1647245260000|2022-03-14 08:07:40|3384|3382.5|3382|3379|3384|3382.5|3382|3379|2558
1647245270000|2022-03-14 08:07:50|3381.5|3379.5|3379.5|3379|3382.5|3381|3379.5|3377.5|7380
1647245280000|2022-03-14 08:08:00|3380|3380|3381.5|3380.5|3382.5|3381|3379.5|3379|1687
1647245290000|2022-03-14 08:08:10|3382|3381|3385|3383.5|3386.5|3385|3380.5|3380|11156
1647245300000|2022-03-14 08:08:20|3384.5|3383|3383.5|3382|3384.5|3383|3383.5|3381.5|107
1647245310000|2022-03-14 08:08:30|3384|3381.5|3383|3382|3384|3382|3383|3380.5|1095
1647245320000|2022-03-14 08:08:40|3382|3380.5|3383|3381|3383|3381|3380.5|3378.5|812
1647245330000|2022-03-14 08:08:50|3382.5|3380|3383.5|3381.5|3384.5|3383|3382.5|3380|4401
1647245340000|2022-03-14 08:09:00|3384|3382|3383.5|3382|3384.5|3383.5|3382|3380|4386
1647245350000|2022-03-14 08:09:10|3382.5|3381.5|3382|3380|3383.5|3382|3382|3380|573
1647245360000|2022-03-14 08:09:20|3381|3379.5|3383|3381.5|3383|3381.5|3379|3377|3104
1647245370000|2022-03-14 08:09:30|3383.5|3382.5|3385.5|3383.5|3385.5|3384.5|3382.5|3381.5|5113
1647245380000|2022-03-14 08:09:40|3384.5|3383|3381.5|3380|3384.5|3383|3381.5|3380|4377
1647245390000|2022-03-14 08:09:50|3382|3380.5|3380.5|3378.5|3384.5|3382.5|3380.5|3378.5|1366
1647245400000|2022-03-14 08:10:00|3381|3379|3382|3380.5|3383|3381.5|3379.5|3378|2960
1647245410000|2022-03-14 08:10:10|3381.5|3380|3386.5|3385|3386.5|3385.5|3380.5|3379|5736
1647245420000|2022-03-14 08:10:20|3387|3385.5|3387|3385.5|3387.5|3386|3386|3384|1581
1647245430000|2022-03-14 08:10:30|3387.5|3385|3385.5|3384.5|3387.5|3385.5|3385|3383|1038
1647245440000|2022-03-14 08:10:40|3385|3384|3380|3378|3385|3384|3380|3378|652
1647245450000|2022-03-14 08:10:50|3379|3377.5|3383|3382|3383|3382|3379|3376.5|2639
1647245460000|2022-03-14 08:11:00|3382.5|3381.5|3383.5|3382|3384|3383|3382.5|3381.5|2769
1647245470000|2022-03-14 08:11:10|3383|3381.5|3382|3381.5|3383.5|3382|3382|3381.5|1231
1647245480000|2022-03-14 08:11:20|3382.5|3380|3384|3382.5|3384|3382.5|3381.5|3380|1208
1647245490000|2022-03-14 08:11:30|3384.5|3383|3386|3384.5|3387.5|3384.5|3384.5|3383|1072
1647245500000|2022-03-14 08:11:40|3387|3385|3387|3385.5|3387|3385.5|3387|3385|372
1647245510000|2022-03-14 08:11:50|3387.5|3386|3388.5|3387.5|3389|3387.5|3387|3386|835
1647245520000|2022-03-14 08:12:00|3389|3388|3390|3387.5|3391.5|3390|3389|3387.5|2017
1647245530000|2022-03-14 08:12:10|3389.5|3388|3388|3385.5|3390|3388|3387.5|3385.5|12
1647245540000|2022-03-14 08:12:20|3387.5|3386|3386|3384.5|3387.5|3386.5|3386|3384.5|468
1647245550000|2022-03-14 08:12:30|3385.5|3384|3388|3386|3388|3386|3383.5|3381.5|966
1647245560000|2022-03-14 08:12:40|3387.5|3387|3386|3384.5|3389.5|3388|3386|3384.5|4022
1647245570000|2022-03-14 08:12:50|3385.5|3384|3382.5|3381|3385.5|3384|3382.5|3380.5|70
1647245580000|2022-03-14 08:13:00|3383|3380.5|3384|3382.5|3385|3383.5|3382.5|3380.5|3481
1647245590000|2022-03-14 08:13:10|3384.5|3383.5|3387|3386|3388|3387.5|3384.5|3383|10634
1647245600000|2022-03-14 08:13:20|3386.5|3386.5|3387.5|3386|3387.5|3386.5|3386|3385|942
1647245610000|2022-03-14 08:13:30|3387|3385.5|3386|3383.5|3387.5|3385.5|3386|3383.5|0
1647245620000|2022-03-14 08:13:40|3385|3383|3383|3381.5|3385|3383|3383|3381.5|1027
1647245630000|2022-03-14 08:13:50|3382.5|3380.5|3382|3380.5|3382.5|3381|3379.5|3378|1587
1647245640000|2022-03-14 08:14:00|3381.5|3380|3378|3376.5|3381.5|3380.5|3378|3376|1442
1647245650000|2022-03-14 08:14:10|3379.5|3377.5|3380|3377.5|3383|3382|3379|3377.5|6084
1647245660000|2022-03-14 08:14:20|3380.5|3378|3376|3374.5|3380.5|3378.5|3376|3374.5|723
1647245670000|2022-03-14 08:14:30|3375.5|3374|3376.5|3375|3377|3375.5|3375|3373.5|1051
1647245680000|2022-03-14 08:14:40|3376|3374.5|3376.5|3375|3377|3376|3376|3374|1344
1647245690000|2022-03-14 08:14:50|3377|3376|3373|3371|3378|3376|3373|3371|1489
1647245700000|2022-03-14 08:15:00|3372|3370.5|3372|3370|3373|3371|3370|3368.5|2196
1647245710000|2022-03-14 08:15:10|3371.5|3370.5|3373|3371|3373.5|3372.5|3371|3369.5|2692
1647245720000|2022-03-14 08:15:20|3373.5|3371.5|3373|3371|3374|3372.5|3372|3370.5|2496
1647245730000|2022-03-14 08:15:30|3373.5|3371.5|3375|3374|3375.5|3374|3372.5|3371.5|3991
1647245740000|2022-03-14 08:15:40|3375.5|3373.5|3374|3372.5|3376|3374|3374|3372|177
1647245750000|2022-03-14 08:15:50|3374.5|3373|3375.5|3374|3376.5|3375|3374|3372.5|580
1647245760000|2022-03-14 08:16:00|3375|3373.5|3371.5|3369.5|3375.5|3374.5|3371.5|3369.5|1906
1647245770000|2022-03-14 08:16:10|3370.5|3369|3371.5|3369.5|3371.5|3370|3369.5|3368|937
1647245780000|2022-03-14 08:16:20|3370.5|3370|3371.5|3370|3371.5|3370|3370.5|3369.5|220
1647245790000|2022-03-14 08:16:30|3372|3370.5|3375|3373|3375|3373.5|3372|3370|4276
1647245800000|2022-03-14 08:16:40|3374|3372.5|3374.5|3373|3375|3373|3374|3372.5|75
1647245820000|2022-03-14 08:17:00|3374|3373.5|3372|3370|3374.5|3373.5|3372|3370|3586
1647245830000|2022-03-14 08:17:10|3371|3369.5|3373|3371.5|3374|3372.5|3370|3368.5|1603
1647245840000|2022-03-14 08:17:20|3373.5|3372|3374.5|3374|3375|3374|3373.5|3371.5|219
1647245850000|2022-03-14 08:17:30|3375|3374.5|3376|3374|3376.5|3375.5|3375|3373|3055
1647245860000|2022-03-14 08:17:40|3375.5|3375|3374.5|3373|3375.5|3375|3374.5|3373|1
1647245870000|2022-03-14 08:17:50|3375|3374|3373.5|3371.5|3375.5|3374|3373.5|3371.5|204
1647245880000|2022-03-14 08:18:00|3374|3372|3372.5|3371.5|3374|3373|3372.5|3371.5|1571
1647245890000|2022-03-14 08:18:10|3373|3372|3375|3373.5|3375|3373.5|3373|3371.5|2595
1647245900000|2022-03-14 08:18:20|3375.5|3374|3375|3373.5|3375.5|3374.5|3375|3373|142
1647245910000|2022-03-14 08:18:30|3375.5|3374.5|3377|3375.5|3378|3375.5|3375.5|3373.5|2447
1647245920000|2022-03-14 08:18:40|3376.5|3375|3376|3374.5|3377|3375|3376|3374.5|77
1647245930000|2022-03-14 08:18:50|3376.5|3375|3377|3375.5|3377.5|3376|3376.5|3375|545
1647245940000|2022-03-14 08:19:00|3376.5|3375|3373.5|3372|3376.5|3375|3373.5|3371.5|3204
1647245950000|2022-03-14 08:19:10|3372.5|3370.5|3374|3372|3374.5|3374|3371.5|3370|2220
1647245960000|2022-03-14 08:19:20|3373.5|3372.5|3373.5|3371.5|3374|3372.5|3373|3371.5|99
1647245970000|2022-03-14 08:19:30|3374|3372|3377|3375.5|3377|3376|3374|3372|6784
1647245980000|2022-03-14 08:19:40|||||||||121
1647245990000|2022-03-14 08:19:50|3376.5|3375|3378.5|3377.5|3378.5|3378|3376.5|3374.5|4092
1647246000000|2022-03-14 08:20:00|3379|3378|3380|3378.5|3380|3378.5|3379|3377.5|677
1647246010000|2022-03-14 08:20:10|3379.5|3378|3379.5|3377.5|3379.5|3378|3379.5|3377.5|0
1647246020000|2022-03-14 08:20:20|3379|3378|3378.5|3377|3379|3378.5|3376.5|3375|6366
1647246030000|2022-03-14 08:20:30|3378|3376.5|3377.5|3375.5|3378|3376.5|3377.5|3375.5|175
1647246040000|2022-03-14 08:20:40|3378|3376|3379|3377|3379.5|3378.5|3378|3376|2861
1647246050000|2022-03-14 08:20:50|3378.5|3376.5|3378.5|3377|3379|3377|3376.5|3374.5|960
1647246060000|2022-03-14 08:21:00|3378|3377.5|3380|3378|3380|3379|3378|3377|8991
1647246070000|2022-03-14 08:21:10|3379.5|3377|3382|3380|3382|3381|3379.5|3377|7330
1647246080000|2022-03-14 08:21:20|3382.5|3380.5|3384|3382|3384|3382.5|3381.5|3380.5|5425
1647246090000|2022-03-14 08:21:30|3383.5|3382.5|3383|3381|3383.5|3382.5|3382|3380.5|775
1647246100000|2022-03-14 08:21:40|3383.5|3381.5|3382.5|3381|3384|3382.5|3382|3381|1513
1647246110000|2022-03-14 08:21:50|3383.5|3381.5|3384.5|3383|3384.5|3383.5|3382.5|3381.5|1504
1647246120000|2022-03-14 08:22:00|3385|3383.5|3384|3382|3387.5|3387|3384|3382|1687
1647246130000|2022-03-14 08:22:10|3385|3382.5|3383|3381.5|3386|3385|3383|3381.5|5609
1647246140000|2022-03-14 08:22:20|3382.5|3381|3383|3381|3383|3381.5|3382.5|3381|1043
1647246150000|2022-03-14 08:22:30|3384|3381.5|3382|3380|3384|3383|3380.5|3377.5|2310
1647246160000|2022-03-14 08:22:40|3381.5|3380.5|3380|3378|3381.5|3380.5|3380|3378|2
1647246170000|2022-03-14 08:22:50|3379.5|3378.5|3380.5|3379|3380.5|3379|3379.5|3378|219
1647246180000|2022-03-14 08:23:00|3381|3380|3382.5|3381|3382.5|3382|3380.5|3379|2825
1647246190000|2022-03-14 08:23:10|3382|3381.5|3378|3376|3382.5|3381.5|3377.5|3376|4089
1647246200000|2022-03-14 08:23:20|3377.5|3375.5|3378|3376|3379|3378|3376.5|3375.5|4440
1647246210000|2022-03-14 08:23:30|3377.5|3375.5|3377|3375.5|3379|3378|3377|3375|993
1647246220000|2022-03-14 08:23:40|3377.5|3376|3378|3376|3378.5|3378|3377|3376|3897
1647246230000|2022-03-14 08:23:50|3377.5|3375.5|3377|3375.5|3377.5|3375.5|3377|3375.5|213
1647246240000|2022-03-14 08:24:00|3377.5|3376|3375.5|3374.5|3377.5|3376|3375.5|3374|633
1647246250000|2022-03-14 08:24:10|3376|3375|3376.5|3375|3377.5|3376|3376|3375|1739
1647246260000|2022-03-14 08:24:20|3377|3375.5|3376.5|3375|3377|3376|3376.5|3375|146
1647246270000|2022-03-14 08:24:30|||||||||81
1647246280000|2022-03-14 08:24:40|3376|3374|3375|3373.5|3376|3375|3375|3373.5|1059
1647246290000|2022-03-14 08:24:50|3375.5|3374.5|3376|3374.5|3376|3374.5|3375|3373.5|1092
1647246300000|2022-03-14 08:25:00|3376.5|3375|3377|3375.5|3377.5|3377|3376.5|3374.5|1191
1647246310000|2022-03-14 08:25:10|3376.5|3375|3375|3373|3376.5|3375|3374|3372|797
1647246320000|2022-03-14 08:25:20|3374.5|3373.5|3377|3375.5|3377.5|3377|3374.5|3373|6283
1647246330000|2022-03-14 08:25:30|3377.5|3376.5|3378|3376.5|3378|3376.5|3377|3375.5|751
1647246340000|2022-03-14 08:25:40|3378.5|3377|3379|3377.5|3379.5|3379|3378.5|3377|809
1647246350000|2022-03-14 08:25:50|3379.5|3378|3382.5|3381|3383.5|3382|3379.5|3378|3699
1647246360000|2022-03-14 08:26:00|3382|3380.5|3382.5|3381.5|3382.5|3381.5|3382|3380.5|419
1647246370000|2022-03-14 08:26:10|3382|3380.5|3381|3379.5|3382|3380.5|3381|3378.5|186
1647246380000|2022-03-14 08:26:20||3379||3379.5||3379.5||3379|136
1647246390000|2022-03-14 08:26:30|||||||||170
1647246400000|2022-03-14 08:26:40|3380.5|3379|3378|3376.5|3380.5|3379|3377.5|3375.5|889
1647246410000|2022-03-14 08:26:50|3377.5|3376|3379|3378|3379|3378|3377|3375.5|1386
1647246420000|2022-03-14 08:27:00|3379.5|3377.5|3379|3377.5|3380|3379|3378|3376.5|937
1647246430000|2022-03-14 08:27:10|3379.5|3378|3379.5|3378|3379.5|3378|3379.5|3378|410
1647246440000|2022-03-14 08:27:20|3379|3377.5|3377|3375.5|3379|3377.5|3377|3375.5|218
1647246450000|2022-03-14 08:27:30|3376.5||3376.5||3377||3376.5||588
1647246460000|2022-03-14 08:27:40|3376||3376.5||3376.5||3376||166
1647246470000|2022-03-14 08:27:50|3377|3375|3375|3373.5|3377|3375|3375|3373|1813
1647246480000|2022-03-14 08:28:00|3374.5|3373|3373|3371.5|3374.5|3373|3373|3371|1586
1647246490000|2022-03-14 08:28:10||3371||3371.5||3371.5||3371|92
1647246500000|2022-03-14 08:28:20|3372.5|3371|3372|3370.5|3372.5|3371|3372|3370|577
1647246510000|2022-03-14 08:28:30|3372.5|3371|3372.5|3370.5|3373|3372.5|3372.5|3370.5|1913
1647246520000|2022-03-14 08:28:40|3372|3371|3371.5|3370.5|3372|3371|3371.5|3370.5|270
1647246530000|2022-03-14 08:28:50|3371|3370|3371|3370|3371.5|3370|3371|3370|452
1647246540000|2022-03-14 08:29:00|3370.5|3369.5|3368.5|3367|3371|3369.5|3368.5|3367|1485
1647246550000|2022-03-14 08:29:10|3368|3367.5|3368|3367|3368|3367.5|3368|3367|0
1647246560000|2022-03-14 08:29:20|3367.5|3366.5|3367.5|3366|3368|3367|3365|3364|6355
1647246570000|2022-03-14 08:29:30|||||||||30
1647246580000|2022-03-14 08:29:40|3368|3366.5|3370|3369|3373|3372|3368|3366.5|5857
1647246590000|2022-03-14 08:29:50|3370.5|3369.5|3370.5|3369|3370.5|3369.5|3370.5|3369|1088
1647246600000|2022-03-14 08:30:00||3369.5||3369||3369.5||3369|432
1647246610000|2022-03-14 08:30:10|3371|3369.5|3371.5|3370|3372|3371|3371|3369.5|1537
1647246620000|2022-03-14 08:30:20||3370.5||3370||3370.5||3370|0
1647246630000|2022-03-14 08:30:30||3370.5||3370||3370.5||3370|0
1647246640000|2022-03-14 08:30:40|3370.5|3369.5|3372.5|3371|3372.5|3371.5|3370|3369.5|2490
1647246650000|2022-03-14 08:30:50|3373|3371.5|3369.5|3369|3373.5|3372|3369.5|3369|2054
1647246660000|2022-03-14 08:31:00|3370|3368.5|3370.5|3369|3371|3370.5|3370|3368.5|3718
1647246670000|2022-03-14 08:31:10|3370|3367.5|3370|3369|3370|3369|3368.5|3367.5|767
1647246680000|2022-03-14 08:31:20|3369.5||3369.5||3370||3369.5||2
1647246690000|2022-03-14 08:31:30|3369|3368|3369.5|3368|3370|3368.5|3368.5|3367|575
1647246700000|2022-03-14 08:31:40|3370|3367.5|3370.5|3369|3370.5|3369.5|3370|3367.5|679
1647246710000|2022-03-14 08:31:50|3371|3368.5|3371|3369.5|3371.5|3370|3371|3368.5|444
1647246720000|2022-03-14 08:32:00||3370||3370||3370||3369.5|322
1647246730000|2022-03-14 08:32:10|3370.5|3369.5|3370.5|3369|3371.5|3370.5|3370|3369|3689
1647246740000|2022-03-14 08:32:20|||||||||28
1647246750000|2022-03-14 08:32:30|3371|3369.5|3371|3369.5|3371|3369.5|3371|3369|730
1647246760000|2022-03-14 08:32:40|3371.5|3370|3371.5|3370.5|3371.5|3370.5|3371|3370|1393
1647246770000|2022-03-14 08:32:50|3372|3371|3372.5|3371.5|3376|3374|3372|3371|2531
1647246780000|2022-03-14 08:33:00|3373|3371|3371|3369.5|3373|3371.5|3371|3369.5|4156
1647246790000|2022-03-14 08:33:10|3370.5|3369|3369|3367.5|3370.5|3369|3369|3367|960
1647246800000|2022-03-14 08:33:20|3368.5|3367|3368|3367|3368.5|3367.5|3367.5|3366.5|1414
1647246810000|2022-03-14 08:33:30|3369|3367.5|3369.5|3368.5|3370|3368.5|3368|3367.5|1672
1647246820000|2022-03-14 08:33:40|3369|3368|3369|3367|3369|3368|3369|3367|56
1647246830000|2022-03-14 08:33:50|3368.5|3367.5|3368.5|3367|3369|3367.5|3368.5|3367|0
1647246840000|2022-03-14 08:34:00|3368||3368||3368||3368||516
1647246850000|2022-03-14 08:34:10|3368.5|3367.5|3368|3367.5|3368.5|3367.5|3368|3367.5|1337
1647246860000|2022-03-14 08:34:20|3369|3368|3369.5|3369|3369.5|3369|3369|3368|710
1647246870000|2022-03-14 08:34:30|3370|3369.5|3370.5|3369.5|3370.5|3369.5|3370|3369.5|748
1647246880000|2022-03-14 08:34:40|3371|3370|3373.5|3373|3374|3373|3371|3370|1479
1647246890000|2022-03-14 08:34:50|3373|3372.5|3371.5|3369.5|3373|3372.5|3371.5|3369.5|1447
1647246900000|2022-03-14 08:35:00|3372|3370|3372|3370.5|3372|3371|3372|3370|150
1647246910000|2022-03-14 08:35:10|3372.5|3371|3372.5|3371.5|3372.5|3371.5|3372|3371|322
1647246920000|2022-03-14 08:35:20|3372||3372.5||3372.5||3372||2
1647246930000|2022-03-14 08:35:30|3373|3372|3374|3373|3374|3373|3372.5|3372|1465
1647246940000|2022-03-14 08:35:40|3374.5|3373.5|3374.5|3373.5|3374.5|3373.5|3374.5|3373.5|270
1647246950000|2022-03-14 08:35:50|3374|3373|3374.5|3373|3374.5|3373|3374|3373|199
1647246960000|2022-03-14 08:36:00|3374||3374||3374||3374||0
1647246970000|2022-03-14 08:36:10|3374.5|3373.5|3374.5|3373.5|3374.5|3373.5|3374.5|3373|372
1647246980000|2022-03-14 08:36:20|3375|3374|3375|3373.5|3375|3374|3375|3373.5|287
1647246990000|2022-03-14 08:36:30|3376|3374|3376|3375|3376|3375|3376|3374|564
1647247000000|2022-03-14 08:36:40|3375.5|3374.5|3375.5|3374.5|3375.5|3374.5|3375.5|3374.5|8
1647247010000|2022-03-14 08:36:50|3376|3375|3375.5|3374.5|3376|3375.5|3375.5|3374.5|855
1647247020000|2022-03-14 08:37:00|3375|3374|3375|3373|3375|3374|3374.5|3373|733
1647247030000|2022-03-14 08:37:10|3374.5|3373.5|3374.5|3373|3375|3373.5|3374.5|3373|8
1647247040000|2022-03-14 08:37:20|3375|3373.5|3378.5|3377|3378.5|3377|3375|3373.5|4165
1647247050000|2022-03-14 08:37:30|3379|3377.5|3380|3378.5|3380|3378.5|3379|3377|117
1647247060000|2022-03-14 08:37:40|3379.5|3378|3378.5|3377.5|3380|3378.5|3378.5|3377.5|543
1647247070000|2022-03-14 08:37:50|3378|3377|3376.5|3375|3378|3377|3376.5|3375|349
1647247080000|2022-03-14 08:38:00|3377|3375.5|3377.5|3376.5|3377.5|3376.5|3377|3375.5|375
1647247100000|2022-03-14 08:38:20||3377||3376.5||3377||3376.5|336
1647247110000|2022-03-14 08:38:30|3378|3375.5|3377|3375|3378|3376.5|3377|3375|708
1647247120000|2022-03-14 08:38:40||3375.5||3375.5||3375.5||3375|362
1647247130000|2022-03-14 08:38:50|3376.5|3375|3375|3374|3376.5|3375|3375|3374|447
1647247140000|2022-03-14 08:39:00|3375.5|3374.5|3376|3375.5|3377|3375.5|3375.5|3374.5|1130
1647247150000|2022-03-14 08:39:10|3377||3377||3377||3376||5329
1647247160000|2022-03-14 08:39:20|3376.5|3376|3376|3375.5|3376.5|3376|3376|3375|598
1647247170000|2022-03-14 08:39:30|3376.5|3376|3377|3376|3377|3376|3376.5|3376|595
1647247180000|2022-03-14 08:39:40||3376.5||3376||3376.5||3376|2533
1647247190000|2022-03-14 08:39:50|3376.5|3376.5|3377|3376.5|3377|3376.5|3376.5|3376|722
1647247200000|2022-03-14 08:40:00|3377.5|3376|3378.5|3377.5|3380|3379|3377.5|3376|4007
1647247210000|2022-03-14 08:40:10|3378|3376.5|3378|3376.5|3378|3376.5|3378|3376.5|803
1647247220000|2022-03-14 08:40:20|3377.5|3376|3377|3376|3377.5|3376.5|3376|3374|3521
1647247230000|2022-03-14 08:40:30|3376.5|3375.5|3377|3376|3377|3376|3376|3374|0
1647247240000|2022-03-14 08:40:40|3377.5|3376.5|3378|3377.5|3378|3377.5|3376.5|3376|510
1647247250000|2022-03-14 08:40:50|3378.5|3378|3379|3378|3379|3378|3378.5|3378|621
1647247260000|2022-03-14 08:41:00|3379.5|3378.5|3379|3378.5|3379.5|3379|3379|3378.5|1296
1647247270000|2022-03-14 08:41:10|3378.5|3378|3378.5|3377|3378.5|3378|3378.5|3376.5|163
1647247280000|2022-03-14 08:41:20|3378|3376.5|3377.5|3376.5|3378|3376.5|3377|3376.5|184
1647247300000|2022-03-14 08:41:40|3378.5|3377|3378|3377|3378.5|3377|3378|3376.5|428
1647247310000|2022-03-14 08:41:50|3378.5||3378.5||3378.5||3378.5||158
1647247320000|2022-03-14 08:42:00||3377.5||3377.5||3377.5||3377|138
1647247330000|2022-03-14 08:42:10|3378|3378|3381|3380|3381.5|3380|3378|3377|4359
1647247340000|2022-03-14 08:42:20|3381.5|3380.5|3381.5|3380|3382.5|3381.5|3381.5|3380|1673
1647247350000|2022-03-14 08:42:30|3381|3380.5|3381.5|3380.5|3381.5|3380.5|3381|3380.5|8
1647247360000|2022-03-14 08:42:40|3381|3379.5|3381.5|3379.5|3381.5|3379.5|3381|3379.5|316
1647247370000|2022-03-14 08:42:50||3380||3380.5||3380.5||3380|6
1647247380000|2022-03-14 08:43:00|||||||||106
1647247390000|2022-03-14 08:43:10|3382|3381|3382.5|3381.5|3383|3381.5|3382|3381|642
1647247400000|2022-03-14 08:43:20|3383|3382|3382.5|3381|3383.5|3383|3382.5|3380.5|1876
1647247410000|2022-03-14 08:43:30|3382|3380.5|3381.5|3381|3382|3381|3381.5|3380|0
1647247420000|2022-03-14 08:43:40||3380.5||3380||3380.5||3380|497
1647247430000|2022-03-14 08:43:50|3381|3380.5|3381|3379.5|3381|3380.5|3380.5|3379.5|26
1647247440000|2022-03-14 08:44:00|3380.5|3380|3381|3380|3381|3380|3380.5|3379.5|589
1647247450000|2022-03-14 08:44:10|3381.5|3380.5|3381.5|3381|3381.5|3381|3381.5|3380.5|104
1647247460000|2022-03-14 08:44:20|||||||||178
1647247470000|2022-03-14 08:44:30|3382||3382||3382||3382||185
1647247480000|2022-03-14 08:44:40|3382.5|3381.5|3383|3382|3383|3382|3381.5|3381|1433
1647247490000|2022-03-14 08:44:50|3383.5|3382.5|3383|3382|3383.5|3382.5|3383|3382|632
1647247500000|2022-03-14 08:45:00|3383.5|3382.5|3386|3384.5|3386|3384.5|3383.5|3382|2019
1647247510000|2022-03-14 08:45:10|3386.5|3385|3387.5|3386.5|3388.5|3386.5|3386.5|3385|648
1647247520000|2022-03-14 08:45:20|3388|3387|3388|3387|3388|3387|3388|3387|613
1647247530000|2022-03-14 08:45:30|3388.5|3387.5|3387|3385.5|3388.5|3387.5|3387|3385.5|578
1647247540000|2022-03-14 08:45:40|3387.5|3386|3388.5|3386.5|3388.5|3387|3387.5|3386|728
1647247550000|2022-03-14 08:45:50|3387.5|3386|3388.5|3388|3388.5|3388|3387.5|3386|673
1647247560000|2022-03-14 08:46:00|3390|3387.5|3388.5|3387.5|3390|3387.5|3388|3387|1778
1647247570000|2022-03-14 08:46:10||3387||3387||3387.5||3387|0
1647247580000|2022-03-14 08:46:20|3389|3387.5|3389|3388|3389|3388|3388.5|3387|514
1647247590000|2022-03-14 08:46:30|3389.5|3388.5|3389.5|3388.5|3389.5|3388.5|3389.5|3388.5|603
1647247600000|2022-03-14 08:46:40|3390|3389|3390.5|3389|3390.5|3389|3389.5|3388.5|489
1647247610000|2022-03-14 08:46:50||3389.5||3389.5||3389.5||3389.5|0
1647247620000|2022-03-14 08:47:00|3390|3389|3391.5|3390.5|3391.5|3390.5|3389.5|3388.5|1122
1647247630000|2022-03-14 08:47:10|3392|3390|3390|3389|3392|3390|3390|3389|486
1647247640000|2022-03-14 08:47:20|3389.5|3388.5|3392|3391|3392|3391|3389.5|3388.5|4216
1647247650000|2022-03-14 08:47:30|3392.5|3391.5|3394.5|3393.5|3395.5|3394|3392.5|3391.5|1105
1647247660000|2022-03-14 08:47:40|3395.5|3394|3395|3393.5|3395.5|3394.5|3395|3393.5|82
1647247670000|2022-03-14 08:47:50|3394.5||3394.5||3394.5||3394.5||6
1647247680000|2022-03-14 08:48:00|3395||3394.5||3395||3394.5||0
1647247700000|2022-03-14 08:48:20|3395|3394|3395|3393.5|3395|3394|3395|3393.5|28
1647247710000|2022-03-14 08:48:30|3394.5|3393|3392.5|3391.5|3394.5|3393|3392.5|3391.5|555
1647247720000|2022-03-14 08:48:40|3392|3391|3390|3389|3392|3391|3390|3389|621
1647247740000|2022-03-14 08:49:00|3390.5|3389.5|3391|3389.5|3391|3389.5|3390|3389.5|1145
1647247750000|2022-03-14 08:49:10|3391.5|3390|3392|3390.5|3392|3391|3391|3390|986
1647247760000|2022-03-14 08:49:20|3391.5|3391|3391|3389.5|3391.5|3391|3391|3389.5|610
1647247770000|2022-03-14 08:49:30||3390||3389.5||3390||3389.5|2
1647247780000|2022-03-14 08:49:40|3390.5|3389|3389|3388|3390.5|3389.5|3389|3387.5|682
1647247790000|2022-03-14 08:49:50|3388.5|3387.5|3388|3387|3389|3387.5|3388|3387|913
1647247800000|2022-03-14 08:50:00|3388.5|3387.5|3389|3388|3390|3388.5|3388.5|3387.5|576
1647247810000|2022-03-14 08:50:10||3387.5||3387.5||3387.5||3387|300
1647247830000|2022-03-14 08:50:30|3389.5|3388|3391.5|3390|3391.5|3390|3389.5|3388|1482
1647247840000|2022-03-14 08:50:40|3391||3390.5||3391||3390.5||419
1647247850000|2022-03-14 08:50:50|3390|3389.5|3390.5|3389.5|3390.5|3390|3390|3389|110
1647247860000|2022-03-14 08:51:00|3391|3390|3390.5|3389|3391.5|3390.5|3390.5|3389|878
1647247870000|2022-03-14 08:51:10|||||||||206
1647247880000|2022-03-14 08:51:20|3391|3389.5|3392.5|3391|3392.5|3391.5|3391|3389|5175
1647247900000|2022-03-14 08:51:40||3391.5||3391.5||3391.5||3391|104
1647247910000|2022-03-14 08:51:50|3393|3392|3395.5|3394|3395.5|3394|3393|3392|837
1647247920000|2022-03-14 08:52:00|3394.5|3393.5|3395|3393|3395|3393.5|3394.5|3393|0
1647247930000|2022-03-14 08:52:10|3394.5|3393.5|3394|3393|3395.5|3393.5|3394|3393|107
1647247940000|2022-03-14 08:52:20|3393.5|3392.5|3393|3391.5|3393.5|3392.5|3393|3391.5|1593
1647247950000|2022-03-14 08:52:30|3393.5|3392|3394|3392.5|3394|3393|3393.5|3392|57
1647247960000|2022-03-14 08:52:40|3393.5||3393||3393.5||3393||66
1647247970000|2022-03-14 08:52:50|3393.5|3393|3394.5|3393.5|3395.5|3394|3393|3393|384
1647247980000|2022-03-14 08:53:00|3395|3394.5|3396|3395|3396.5|3395|3395|3394.5|547
1647247990000|2022-03-14 08:53:10|3397|3395.5|3396|3395|3397.5|3396|3396|3395|31
1647248000000|2022-03-14 08:53:20|3395.5|3394|3395|3393.5|3395.5|3394|3393.5|3392|1549
1647248010000|2022-03-14 08:53:30|3394.5|3393|3394|3392.5|3395|3393.5|3393.5|3392.5|306
1647248020000|2022-03-14 08:53:40|3393.5|3393|3394|3392.5|3394|3393.5|3393.5|3392.5|0
1647248030000|2022-03-14 08:53:50|3394.5|3393|3394.5|3393.5|3394.5|3393.5|3394.5|3393|65
1647248040000|2022-03-14 08:54:00|3395|3394|3394.5|3394|3396|3394.5|3394.5|3393.5|784
1647248050000|2022-03-14 08:54:10|3394|3393|3393.5|3393|3394|3393|3393.5|3392.5|636
1647248060000|2022-03-14 08:54:20||3392||3391.5||3392||3391.5|98
1647248070000|2022-03-14 08:54:30|3393|3392|3389.5|3388.5|3393|3392|3389.5|3388|1780
1647248080000|2022-03-14 08:54:40|3389|3388|3388.5|3387.5|3389|3388|3388.5|3387.5|14
1647248090000|2022-03-14 08:54:50|3388||3388.5||3388.5||3388||0
1647248100000|2022-03-14 08:55:00|3389||3388.5||3389.5||3388.5||871
1647248120000|2022-03-14 08:55:20|3389|3388|3389|3387.5|3389.5|3388|3388|3387.5|1266
1647248130000|2022-03-14 08:55:30|3388.5||3388.5||3388.5||3388||0
1647248140000|2022-03-14 08:55:40|3389|3387|3387|3386|3389|3387|3387|3386|1149
1647248160000|2022-03-14 08:56:00|3386.5||3387||3387||3386.5||0
1647248180000|2022-03-14 08:56:20|3387.5|3386.5|3388.5|3387.5|3388.5|3387.5|3387.5|3386.5|8519
1647248190000|2022-03-14 08:56:30|3389|3388|3388.5|3387.5|3389|3388.5|3388.5|3387.5|1782
1647248210000|2022-03-14 08:56:50|3388|3386.5|3388|3386.5|3388.5|3386.5|3387|3385|1951
1647248220000|2022-03-14 08:57:00|3387.5||3388||3388||3387.5||576
1647248230000|2022-03-14 08:57:10|||||||||35
1647248240000|2022-03-14 08:57:20|3387.5|3387|3387.5|3386.5|3387.5|3387|3387.5|3386.5|96
1647248250000|2022-03-14 08:57:30|3386.5|3385.5|3387.5|3386.5|3388|3386.5|3386|3385|592
1647248260000|2022-03-14 08:57:40|3388|3387|3389|3387.5|3389|3387.5|3388|3387|1184
1647248270000|2022-03-14 08:57:50|3388.5|3388|3387|3385|3388.5|3388.5|3386|3384.5|1196
1647248280000|2022-03-14 08:58:00|3386|3384.5|3387|3386|3387|3386|3386|3384.5|216
1647248300000|2022-03-14 08:58:20|3385.5|3385.5|3385.5|3384|3386|3385.5|3384.5|3383.5|3210
1647248310000|2022-03-14 08:58:30|3385|3384.5|3385|3383.5|3385.5|3384.5|3385|3383.5|237
1647248320000|2022-03-14 08:58:40|3384.5|3383|3382.5|3381.5|3385|3383|3382|3381.5|1419
1647248330000|2022-03-14 08:58:50||3382||3381.5||3382||3381.5|0
1647248340000|2022-03-14 08:59:00|3383||3383||3383||3382.5||5344
1647248350000|2022-03-14 08:59:10|3383.5|3382|3384|3383|3384|3383|3383|3382|7050
1647248360000|2022-03-14 08:59:20|3383.5|3382.5|3383.5|3382.5|3383.5|3382.5|3383.5|3382.5|0
1647248370000|2022-03-14 08:59:30|3383|3381.5|3383|3381.5|3383|3381.5|3383|3381.5|77
1647248380000|2022-03-14 08:59:40|3383.5|3382|3383.5|3382.5|3383.5|3382.5|3383.5|3382|193
1647248390000|2022-03-14 08:59:50|||||||||349
1647248400000|2022-03-14 09:00:00|3384|3383|3387|3386|3387|3386|3384|3383|3368
1647248410000|2022-03-14 09:00:10||3386.5||3385.5||3386.5||3385|663
1647248420000|2022-03-14 09:00:20|3387.5|3386|3388|3386|3389|3388|3387.5|3386|1577
1647248430000|2022-03-14 09:00:30|3387.5|3386.5|3387|3386|3387.5|3386.5|3386.5|3385|1070
1647248440000|2022-03-14 09:00:40|3388|3386.5|3390|3388.5|3390|3389.5|3388|3386.5|2554
1647248450000|2022-03-14 09:00:50|3389.5|3389|3390.5|3390|3391|3390.5|3389|3388.5|3208
1647248460000|2022-03-14 09:01:00||3389.5||3389.5||3390||3389.5|1460
1647248470000|2022-03-14 09:01:10|3392|3390|3391.5|3390.5|3392.5|3391|3391.5|3390|235
1647248480000|2022-03-14 09:01:20||3391||3391||3391||3390.5|6
1647248490000|2022-03-14 09:01:30|||||||||181
1647248500000|2022-03-14 09:01:40|3391|3390|3391|3390|3391|3390.5|3390.5|3390|3936
1647248510000|2022-03-14 09:01:50|||||||||233
1647248520000|2022-03-14 09:02:00|3391.5|3390.5|3393|3392.5|3393.5|3392.5|3391.5|3390.5|2252
1647248530000|2022-03-14 09:02:10|3393.5|3393|3397|3396.5|3398|3396.5|3393.5|3393|2987
1647248540000|2022-03-14 09:02:20|3396.5|3396|3395|3394.5|3396.5|3396|3395|3393.5|4026
1647248550000|2022-03-14 09:02:30|3395.5|3395|3396|3395|3396|3395|3395.5|3395|689
1647248560000|2022-03-14 09:02:40|3396.5|3395.5|3398.5|3397|3398.5|3397|3396.5|3395.5|514
1647248570000|2022-03-14 09:02:50|3398|3396.5|3400|3398.5|3400|3398.5|3397.5|3396.5|354
1647248580000|2022-03-14 09:03:00|3399.5||3399||3400||3399||22
1647248590000|2022-03-14 09:03:10|3400|3399|3400|3399|3400.5|3399|3399.5|3399|196
1647248600000|2022-03-14 09:03:20|3400.5|3399.5|3400.5|3400|3401.5|3400|3400.5|3399.5|189
1647248610000|2022-03-14 09:03:30|3401|3400.5|3401|3400.5|3401|3400.5|3400.5|3400.5|71
1647248620000|2022-03-14 09:03:40|3401.5|3400|3399.5|3398|3401.5|3400|3399.5|3398|1133
1647248630000|2022-03-14 09:03:50|3399|3397.5|3400.5|3398.5|3400.5|3399|3398.5|3397.5|365
1647248640000|2022-03-14 09:04:00|3400||3400||3400||3400||190
1647248650000|2022-03-14 09:04:10|3399.5|3397.5|3400|3398.5|3401|3399.5|3399|3397.5|1030
1647248660000|2022-03-14 09:04:20|3400.5|3399|3401|3399.5|3401|3399.5|3400.5|3399|0
1647248670000|2022-03-14 09:04:30|3400.5|3399|3400|3398.5|3400.5|3399|3400|3398.5|45
1647248680000|2022-03-14 09:04:40|3400.5|3399|3400.5|3399|3400.5|3399.5|3400.5|3398.5|162
1647248690000|2022-03-14 09:04:50|3401|3399.5|3401|3400|3401.5|3400|3401|3399.5|282
1647248700000|2022-03-14 09:05:00|3401.5|3400.5|3402.5|3402|3404|3402|3401.5|3400.5|881
1647248710000|2022-03-14 09:05:10|3402|3401|3401.5|3400.5|3402|3401|3401.5|3400.5|661
1647248720000|2022-03-14 09:05:20|3402.5|3401.5|3403|3401.5|3403|3401.5|3402|3401.5|251
1647248730000|2022-03-14 09:05:30|3402.5|3401|3402|3401|3402.5|3401|3401.5|3400.5|418
1647248750000|2022-03-14 09:05:50|3401.5|3400|3400|3399|3401.5|3400|3400|3399|333
1647248760000|2022-03-14 09:06:00|3400.5|3398.5|3401.5|3400.5|3401.5|3400.5|3400|3398|1953
1647248770000|2022-03-14 09:06:10|||||||||290
1647248780000|2022-03-14 09:06:20|3402|3401|3402|3401.5|3402|3401.5|3402|3401|356
1647248790000|2022-03-14 09:06:30|3402.5|3402|3403|3402|3403|3402.5|3402.5|3402|1039
1647248800000|2022-03-14 09:06:40|3402.5|3402.5|3403.5|3402|3403.5|3402.5|3401.5|3400.5|1791
1647248810000|2022-03-14 09:06:50|3404|3402.5|3404|3403|3404|3403|3404|3402.5|604
1647248830000|2022-03-14 09:07:10|||||||||145
1647248840000|2022-03-14 09:07:20|3403.5|3402|3403|3401.5|3403.5|3402|3403|3401.5|216
1647248850000|2022-03-14 09:07:30|3402.5|3401|3401.5|3400.5|3402.5|3401|3400.5|3399.5|1757
1647248860000|2022-03-14 09:07:40||3401||3400.5||3401||3400.5|307
1647248870000|2022-03-14 09:07:50||3400||3399.5||3400||3399.5|127
1647248880000|2022-03-14 09:08:00|3401|3399|3400|3399.5|3401|3399.5|3399.5|3397.5|1249
1647248890000|2022-03-14 09:08:10|3399.5|3398.5|3400.5|3399.5|3400.5|3399.5|3399|3398|1543
1647248900000|2022-03-14 09:08:20||3399||3399||3399||3398.5|500
1647248910000|2022-03-14 09:08:30||3399.5||3399.5||3400||3399.5|66
1647248930000|2022-03-14 09:08:50|3400|3399|3399.5|3398|3400.5|3399|3399.5|3398|567
1647248940000|2022-03-14 09:09:00|3398.5|3397.5|3400.5|3399.5|3400.5|3399.5|3398.5|3397|1536
1647248950000|2022-03-14 09:09:10||3400||3400||3400||3400|329
1647248960000|2022-03-14 09:09:20|3401|3400.5|3401|3400|3401|3400.5|3400.5|3399.5|551
1647248980000|2022-03-14 09:09:40|3400.5|3400.5|3401|3400|3401|3400.5|3400.5|3400|285
1647248990000|2022-03-14 09:09:50|||||||||92
1647249000000|2022-03-14 09:10:00|3400.5|3399.5|3400.5|3399.5|3400.5|3399.5|3400.5|3399.5|0
1647249010000|2022-03-14 09:10:10|3401|3400|3401|3400|3401|3400|3401|3399.5|42
1647249020000|2022-03-14 09:10:20|3400.5|3399.5|3400.5|3399.5|3400.5|3399.5|3400.5|3399.5|877
1647249030000|2022-03-14 09:10:30|3399.5|3398.5|3399.5|3398|3400.5|3398.5|3399|3398|836
1647249040000|2022-03-14 09:10:40|3399|3399|3400|3399|3400.5|3399.5|3399|3397.5|1441
1647249050000|2022-03-14 09:10:50|3400.5|3399.5|3401|3400|3401|3400.5|3400.5|3399.5|1531
1647249060000|2022-03-14 09:11:00|3401.5|3400.5|3401|3400|3401.5|3401|3401|3400|500
1647249070000|2022-03-14 09:11:10|3401.5|3400.5|3401.5|3399.5|3401.5|3401|3401|3399.5|1085
1647249080000|2022-03-14 09:11:20|3401|3400|3401.5|3400|3401.5|3400|3401|3400|365
1647249090000|2022-03-14 09:11:30|3401|3399.5|3399.5|3398|3401|3399.5|3398.5|3397|757
1647249100000|2022-03-14 09:11:40|3400|3398.5|3400.5|3400|3400.5|3400|3400|3398.5|530
1647249120000|2022-03-14 09:12:00|3400|3399.5|3400|3399|3400.5|3400|3399.5|3398|1222
1647249130000|2022-03-14 09:12:10|3400.5|3399.5|3400.5|3399.5|3400.5|3399.5|3400.5|3399.5|344
1647249140000|2022-03-14 09:12:20|3401|3399|3401.5|3400.5|3401.5|3401|3401|3399|918
1647249150000|2022-03-14 09:12:30|3401|3400|3401.5|3400|3401.5|3400.5|3400|3398.5|736
1647249160000|2022-03-14 09:12:40|3401|3399.5|3402.5|3401.5|3403|3401.5|3401|3399|1193
1647249170000|2022-03-14 09:12:50|3402|3402|3405|3404|3405|3404|3402|3401|1418
1647249180000|2022-03-14 09:13:00|3404.5|3403.5|3404.5|3403.5|3405|3403.5|3404.5|3403.5|116
1647249190000|2022-03-14 09:13:10|3404|3403|3403|3401.5|3404|3403|3403|3401.5|1186
1647249200000|2022-03-14 09:13:20|3403.5|3402|3404.5|3403|3404.5|3403.5|3403.5|3402|937
1647249210000|2022-03-14 09:13:30|3404|3402.5|3403.5|3402.5|3404|3402.5|3403.5|3402|15
1647249220000|2022-03-14 09:13:40|3404.5|3403|3403|3401.5|3404.5|3403.5|3402|3400.5|569
1647249230000|2022-03-14 09:13:50|3402.5|3401|3402|3400.5|3402.5|3401|3402|3400.5|3
1647249240000|2022-03-14 09:14:00||3401||3401||3401||3401|22
1647249250000|2022-03-14 09:14:10|3402.5|3401.5|3402.5|3401|3402.5|3401.5|3402.5|3401|50
1647249260000|2022-03-14 09:14:20|3403|3401.5|3402.5|3401|3403|3402|3402.5|3401|46
1647249270000|2022-03-14 09:14:30|3403|3401.5|3403|3402|3404.5|3403|3403|3401|863
1647249280000|2022-03-14 09:14:40|3402.5|3401.5|3402.5|3401|3402.5|3401.5|3402.5|3401|0
1647249290000|2022-03-14 09:14:50|3403|3401.5|3401|3400|3403|3402|3400.5|3399|662
1647249300000|2022-03-14 09:15:00|3400.5|3399.5|3401.5|3401|3401.5|3401|3400.5|3399|1114
1647249310000|2022-03-14 09:15:10|3402.5|3400.5|3401.5|3400.5|3402.5|3401|3401.5|3400.5|398
1647249320000|2022-03-14 09:15:20|3402.5|3401|3402.5|3401|3402.5|3401|3401.5|3400.5|251
1647249330000|2022-03-14 09:15:30|3401.5|3400.5|3401|3400|3401.5|3401|3401|3399.5|500
1647249340000|2022-03-14 09:15:40|3401.5|3400.5|3401.5|3400.5|3402.5|3401|3401.5|3400.5|839
1647249350000|2022-03-14 09:15:50||3400||3400||3400.5||3400|0
1647249360000|2022-03-14 09:16:00|3401|3399.5|3401|3399.5|3401|3400.5|3401|3399.5|1142
1647249370000|2022-03-14 09:16:10|3401.5|3400|3401|3400|3401.5|3400.5|3401|3400|345
1647249380000|2022-03-14 09:16:20|||||||||156
1647249400000|2022-03-14 09:16:40|3400|3399|3397|3396|3400|3399.5|3397|3396|3400
1647249410000|2022-03-14 09:16:50|3396.5|3395.5|3398|3396.5|3399|3397.5|3396.5|3395.5|1706
1647249420000|2022-03-14 09:17:00|3398.5|3397|3399|3397.5|3399|3398.5|3398.5|3397|1266
1647249430000|2022-03-14 09:17:10|3399.5|3398|3400|3399|3401|3400|3399.5|3397.5|1081
1647249440000|2022-03-14 09:17:20|3399.5|3398.5|3398|3397|3400|3398.5|3398|3396|515
1647249450000|2022-03-14 09:17:30|3399|3397.5|3398|3396.5|3399|3398|3398|3396.5|194
1647249460000|2022-03-14 09:17:40|3398.5|3397|3398.5|3397|3399|3398|3398.5|3397|229
1647249470000|2022-03-14 09:17:50|3399|3397.5|3399|3398|3399|3398|3399|3397.5|43
1647249480000|2022-03-14 09:18:00|3399.5|3398.5|3400.5|3399|3401|3399.5|3399.5|3398.5|1170
1647249490000|2022-03-14 09:18:10|3399.5|3399.5|3399|3397|3399.5|3399.5|3399|3397|502
1647249500000|2022-03-14 09:18:20|3398.5|3397.5|3398.5|3397|3399|3398|3398|3396.5|405
1647249510000|2022-03-14 09:18:30|3399|3397.5|3398.5|3397|3399|3398|3398.5|3397|2
1647249520000|2022-03-14 09:18:40||3397.5||3397.5||3398||3397.5|60
1647249530000|2022-03-14 09:18:50|3398|3398|3398.5|3398|3398.5|3398|3398|3397.5|22
1647249540000|2022-03-14 09:19:00||3397.5||3397.5||3398||3397.5|81
1647249550000|2022-03-14 09:19:10|3398|3397|3398.5|3397.5|3398.5|3397.5|3398|3396.5|1099
1647249560000|2022-03-14 09:19:20|3399|3398|3398.5|3396.5|3399|3398|3398.5|3396.5|589
1647249570000|2022-03-14 09:19:30|3397.5|3397|3398.5|3397|3398.5|3397|3397.5|3397|520
1647249580000|2022-03-14 09:19:40|3397.5|3396.5|3397|3395.5|3398.5|3396.5|3397|3395.5|391
1647249590000|2022-03-14 09:19:50||3396.5||3395.5||3396.5||3395.5|556
1647249600000|2022-03-14 09:20:00||3395||3395.5||3395.5||3395|15
1647249610000|2022-03-14 09:20:10|3396.5|3395|3395|3393|3396.5|3395|3395|3393|717
1647249620000|2022-03-14 09:20:20|3395.5|3393.5|3395.5|3394.5|3396|3394.5|3395|3393.5|908
1647249630000|2022-03-14 09:20:30|3395||3395.5||3395.5||3395||155
1647249650000|2022-03-14 09:20:50|3395|3394|3395|3393|3395.5|3394|3395|3393|2336
1647249660000|2022-03-14 09:21:00|3395.5|3393.5|3396.5|3395.5|3396.5|3395.5|3393.5|3392.5|2282
1647249670000|2022-03-14 09:21:10|3395.5|3395|3394|3392.5|3395.5|3395|3393.5|3391.5|881
1647249680000|2022-03-14 09:21:20|3393.5|3391.5|3393.5|3392|3393.5|3392|3393|3391.5|2
1647249690000|2022-03-14 09:21:30|3393|3391.5|3392|3390.5|3393|3391.5|3391|3390.5|1414
1647249700000|2022-03-14 09:21:40|3391.5|3391|3392.5|3391.5|3393.5|3392|3391.5|3391|2425
1647249710000|2022-03-14 09:21:50|3393|3392|3393.5|3392.5|3393.5|3392.5|3393|3391.5|665
1647249720000|2022-03-14 09:22:00|3393|3392|3393.5|3392.5|3393.5|3392.5|3393|3392|0
1647249730000|2022-03-14 09:22:10|3394|3393|3394.5|3394|3394.5|3394|3393.5|3393|1181
1647249740000|2022-03-14 09:22:20||3393.5||3393.5||3393.5||3393.5|381
1647249760000|2022-03-14 09:22:40|3394|3394|3395|3394.5|3395|3394.5|3394|3394|1310
1647249770000|2022-03-14 09:22:50||3394||3394||3394||3394|3
1647249780000|2022-03-14 09:23:00|3395.5|3394.5|3395.5|3394.5|3395.5|3395|3395.5|3394.5|325
1647249800000|2022-03-14 09:23:20|3396|3395|3396.5|3395|3396.5|3395|3396|3395|744
1647249810000|2022-03-14 09:23:30|3396|3394.5|3396|3395|3396|3395|3396|3394.5|602
1647249820000|2022-03-14 09:23:40|3395.5|3394|3395|3393|3396|3394|3395|3393|503
1647249830000|2022-03-14 09:23:50||3393.5||3394||3394.5||3393.5|139
1647249840000|2022-03-14 09:24:00|||||||||363
1647249850000|2022-03-14 09:24:10|3395.5|3394.5|3397|3396|3397|3396|3395.5|3394|3610
1647249860000|2022-03-14 09:24:20|3397.5|3396.5|3397.5|3396.5|3397.5|3396.5|3397.5|3396.5|1060
1647249870000|2022-03-14 09:24:30|3398|3397.5|3399|3398|3399|3398|3398|3397.5|749
1647249880000|2022-03-14 09:24:40|3398.5|3397.5|3399|3398.5|3399|3398.5|3398.5|3397.5|104
1647249890000|2022-03-14 09:24:50|3399.5|3399|3399.5|3399|3400.5|3399|3399|3398|942
1647249900000|2022-03-14 09:25:00|3399|3398.5|3398.5|3396.5|3399|3398.5|3398.5|3396.5|612
1647249910000|2022-03-14 09:25:10||3397||3396.5||3397||3396.5|0
1647249920000|2022-03-14 09:25:20||3397||3396.5||3397||3396.5|7
1647249930000|2022-03-14 09:25:30|3398|3397|3398|3397.5|3398.5|3398|3398|3396.5|1213
1647249940000|2022-03-14 09:25:40|3398.5|3398|3399.5|3398.5|3400.5|3399.5|3398.5|3398|896
1647249950000|2022-03-14 09:25:50|3399|3398|3398|3397|3399|3398|3398|3396.5|850
1647249960000|2022-03-14 09:26:00|3397.5|3396.5|3398|3397.5|3398|3397.5|3397.5|3396.5|0
1647249970000|2022-03-14 09:26:10|||||||||7
1647249980000|2022-03-14 09:26:20||3397||3397||3397.5||3397|0
1647249990000|2022-03-14 09:26:30||3396.5||3396.5||3396.5||3396.5|0
1647250000000|2022-03-14 09:26:40|3397.5|3397|3397|3396|3397.5|3397.5|3397|3396|697
1647250010000|2022-03-14 09:26:50||3396.5||3396||3396.5||3396|0
1647250020000|2022-03-14 09:27:00|3396.5|3396.5|3396|3395|3397|3396.5|3395.5|3394|1796
1647250030000|2022-03-14 09:27:10|3395.5|3394.5|3394.5|3392.5|3395.5|3394.5|3394.5|3392.5|820
1647250040000|2022-03-14 09:27:20||3393||3393||3393.5||3392.5|150
1647250050000|2022-03-14 09:27:30|3394|3392.5|3394|3393|3394|3393|3393.5|3392.5|81
1647250060000|2022-03-14 09:27:40|3394.5|3393.5|3394.5|3393.5|3394.5|3394|3394.5|3393.5|749
1647250070000|2022-03-14 09:27:50|3395|3394|3396|3395|3396.5|3395|3395|3394|2662
1647250080000|2022-03-14 09:28:00|3395.5|3394.5|3395.5|3394|3395.5|3394.5|3395.5|3394|2
1647250090000|2022-03-14 09:28:10|3395|3393.5|3396|3395|3396|3395.5|3395|3393.5|797
1647250100000|2022-03-14 09:28:20|3396.5|3395.5|3396|3395|3396.5|3395.5|3396|3394.5|220
1647250110000|2022-03-14 09:28:30|3395.5|3394.5|3396|3394.5|3396|3394.5|3395.5|3394|173
1647250120000|2022-03-14 09:28:40||3395||3394.5||3395||3394.5|0
1647250130000|2022-03-14 09:28:50|3396.5|3395|3396.5|3395.5|3396.5|3395.5|3396|3395|709
1647250140000|2022-03-14 09:29:00|3397|3396|3397|3395.5|3397|3396|3397|3395.5|1643
1647250150000|2022-03-14 09:29:10|3397.5|3396|3398|3397|3398.5|3397.5|3397|3396|1120
1647250160000|2022-03-14 09:29:20|3398.5|3397.5|3398.5|3398|3398.5|3398|3398.5|3397.5|430
1647250170000|2022-03-14 09:29:30|3399.5|3398.5|3398|3397|3399.5|3398.5|3398|3397|1488
1647250180000|2022-03-14 09:29:40||3397.5||3397.5||3397.5||3397.5|0
1647250190000|2022-03-14 09:29:50|3397.5|3397|3397|3395.5|3397.5|3397|3397|3395.5|354
1647250200000|2022-03-14 09:30:00|3397.5|3396|3397.5|3396|3397.5|3396.5|3397.5|3396|796
1647250210000|2022-03-14 09:30:10|3397||3396.5||3397||3396.5||763
1647250220000|2022-03-14 09:30:20|3396|3394.5|3395|3394|3396|3395|3394.5|3394|1605
1647250230000|2022-03-14 09:30:30|3395.5|3394.5|3396.5|3395.5|3396.5|3395.5|3395.5|3394.5|720
1647250240000|2022-03-14 09:30:40|3397|3396|3396|3395|3397|3396|3396|3395|1591
1647250250000|2022-03-14 09:30:50|3396.5|3395.5|3396.5|3395|3396.5|3395.5|3396.5|3395|0
1647250260000|2022-03-14 09:31:00||3395.5||3395.5||3395.5||3395.5|277
1647250270000|2022-03-14 09:31:10|3395.5|3395|3395.5|3394|3395.5|3395|3395|3394|689
1647250290000|2022-03-14 09:31:30|3396|3394.5|3396.5|3395.5|3396.5|3395.5|3396|3394|1069
1647250300000|2022-03-14 09:31:40|3397|3396|3397|3395.5|3397|3396|3396.5|3395.5|133
1647250310000|2022-03-14 09:31:50|3396.5|3396|3396.5|3395|3396.5|3396|3396.5|3395|113
1647250320000|2022-03-14 09:32:00|3397|3395.5|3398.5|3397|3399|3398|3397|3395.5|2431
1647250330000|2022-03-14 09:32:10||3397.5||3397.5||3397.5||3397|0
1647250340000|2022-03-14 09:32:20|3398|3397|3398|3396.5|3398|3397.5|3397.5|3396.5|1010
1647250350000|2022-03-14 09:32:30|3397.5|3397|3399|3398|3399|3398|3397.5|3396.5|969
1647250360000|2022-03-14 09:32:40|3398.5|3397.5|3399|3397.5|3399|3397.5|3397.5|3397|705
1647250370000|2022-03-14 09:32:50|||||||||900
1647250380000|2022-03-14 09:33:00|3398.5|3397|3400|3399|3400|3399|3398.5|3397|1645
1647250390000|2022-03-14 09:33:10|3400.5|3399.5|3400.5|3400|3400.5|3400|3400.5|3399.5|210
1647250400000|2022-03-14 09:33:20|3401||3401||3401||3401||452
1647250410000|2022-03-14 09:33:30|3401.5|3400.5|3403|3402|3403|3402.5|3401.5|3400|1263
1647250420000|2022-03-14 09:33:40|3403.5|3402.5|3403.5|3402.5|3404.5|3403|3403.5|3402.5|661
1647250430000|2022-03-14 09:33:50|3404|3403|3405|3404|3405|3404|3404|3403|534
1647250440000|2022-03-14 09:34:00||3403.5||3403.5||3403.5||3403.5|0
1647250450000|2022-03-14 09:34:10|3404.5|3404|3405|3404|3405|3404|3404.5|3404|0
1647250460000|2022-03-14 09:34:20|3404.5|3404.5|3404.5|3403.5|3405|3404.5|3404.5|3403.5|756
1647250470000|2022-03-14 09:34:30|3404|3403|3403.5|3402|3404.5|3403|3403.5|3402|931
1647250480000|2022-03-14 09:34:40|3404|3402.5|3404.5|3403.5|3404.5|3403.5|3404|3402.5|418
1647250490000|2022-03-14 09:34:50|3405|3404|3404.5|3403|3406|3405|3404.5|3403|1113
1647250500000|2022-03-14 09:35:00|3404||3404||3404||3404||163
1647250510000|2022-03-14 09:35:10|||||||||385
1647250530000|2022-03-14 09:35:30|3403.5|3402|3402.5|3401.5|3403.5|3402|3402.5|3401.5|334
1647250540000|2022-03-14 09:35:40|3403|3402|3402.5|3401.5|3403.5|3402|3402.5|3401|952
1647250550000|2022-03-14 09:35:50|3403|3402|3403.5|3402.5|3403.5|3403|3403|3401.5|791
1647250560000|2022-03-14 09:36:00|3404|3403|3404|3402.5|3404|3403|3403.5|3402|33
1647250570000|2022-03-14 09:36:10|3404.5|3403|3405.5|3404.5|3405.5|3405|3404.5|3402.5|2806
1647250580000|2022-03-14 09:36:20|3405|3403.5|3405|3403.5|3405|3403.5|3405|3403.5|557
1647250590000|2022-03-14 09:36:30|3404.5|3403|3403|3401.5|3405|3403|3403|3401.5|419
1647250600000|2022-03-14 09:36:40||3402||3401.5||3402||3401.5|0
1647250620000|2022-03-14 09:37:00||3402||3401.5||3402||3401.5|333
1647250630000|2022-03-14 09:37:10|3403.5|3402|3403.5|3402.5|3404|3403|3403.5|3402|919
1647250640000|2022-03-14 09:37:20|3403|3402|3402.5|3401.5|3403|3402|3402.5|3401.5|204
1647250650000|2022-03-14 09:37:30|3403|3402|3403|3402|3403|3402.5|3403|3401.5|550
1647250660000|2022-03-14 09:37:40|3403.5|3401.5|3403.5|3402.5|3403.5|3402.5|3403.5|3401.5|327
1647250670000|2022-03-14 09:37:50|3404|3403|3404|3403|3404|3403.5|3404|3402.5|210
1647250680000|2022-03-14 09:38:00|3403.5|3402.5|3401.5|3400|3403.5|3402.5|3400.5|3399|1448
1647250690000|2022-03-14 09:38:10|3401|3399.5|3400|3399|3401.5|3399.5|3400|3399|138
1647250710000|2022-03-14 09:38:30|3400.5|3399.5|3403|3401.5|3403|3402.5|3400.5|3399.5|6242
1647250720000|2022-03-14 09:38:40|3402.5|3402|3403|3401.5|3403|3402|3402.5|3401.5|176
1647250730000|2022-03-14 09:38:50|3403.5|3402|3404.5|3403.5|3404.5|3403.5|3403.5|3402|789
1647250740000|2022-03-14 09:39:00|3404|3403|3401.5|3400.5|3404.5|3403|3401|3400|2008
1647250750000|2022-03-14 09:39:10|3401|3400|3401|3399.5|3401.5|3400|3401|3399.5|500
1647250760000|2022-03-14 09:39:20|3401.5|3400|3401.5|3400.5|3401.5|3400.5|3401|3399.5|32
1647250770000|2022-03-14 09:39:30|3402|3401|3401.5|3400|3402|3401.5|3401.5|3400|694
1647250780000|2022-03-14 09:39:40|3401|3399.5|3401|3399.5|3401.5|3399.5|3400.5|3399.5|317
1647250790000|2022-03-14 09:39:50|3401.5|3400|3402|3401.5|3402|3401.5|3401.5|3400|4769
1647250800000|2022-03-14 09:40:00|3402.5|3402|3403.5|3402|3404|3402.5|3402.5|3401.5|955
1647250810000|2022-03-14 09:40:10|3404|3402.5|3406|3404.5|3408|3406|3404|3402.5|3436
1647250820000|2022-03-14 09:40:20|3405.5|3404|3406|3404|3406|3404.5|3403.5|3402|883
1647250830000|2022-03-14 09:40:30|3405.5|3403|3403.5|3402|3405.5|3403.5|3403|3401.5|1065
1647250840000|2022-03-14 09:40:40|3403|3401.5|3403|3401.5|3403|3401.5|3402.5|3401.5|0
1647250850000|2022-03-14 09:40:50|3403.5|3402|3405|3403.5|3405|3404|3403.5|3402|1417
1647250860000|2022-03-14 09:41:00|3404.5|3403|3404|3402.5|3404.5|3403|3403|3401.5|1203
1647250870000|2022-03-14 09:41:10|3403.5|3403|3405|3404|3405|3404|3403.5|3402.5|187
1647250880000|2022-03-14 09:41:20||3404.5||3404.5||3404.5||3404.5|405
1647250890000|2022-03-14 09:41:30||3404||3404||3404||3404|593
1647250910000|2022-03-14 09:41:50|3405.5|3404.5|3405.5|3404.5|3405.5|3404.5|3405.5|3404.5|654
1647250920000|2022-03-14 09:42:00|||||||||104
1647250940000|2022-03-14 09:42:20|3406|3405|3406|3405.5|3406.5|3405.5|3406|3404.5|483
1647250950000|2022-03-14 09:42:30|3406.5|3406|3408|3407|3408|3407|3406.5|3405.5|1906
1647250960000|2022-03-14 09:42:40|3408.5|3407.5|3408.5|3407.5|3408.5|3408|3408.5|3407.5|149
1647250970000|2022-03-14 09:42:50|3409|3408|3409.5|3408.5|3409.5|3408.5|3409|3408|335
1647250980000|2022-03-14 09:43:00|3410||3410||3410||3410||102
1647250990000|2022-03-14 09:43:10|3410.5|3409|3410.5|3409|3410.5|3409.5|3410.5|3408.5|1181
1647251000000|2022-03-14 09:43:20|3410|3408.5|3411|3410|3411|3410|3409|3408|2720
1647251010000|2022-03-14 09:43:30||3409.5||3410||3410||3409.5|0
1647251020000|2022-03-14 09:43:40|3411.5|3410.5|3412.5|3411.5|3413|3412|3411.5|3410.5|3673
1647251030000|2022-03-14 09:43:50|3413|3412|3415|3414|3415.5|3415|3413|3412|775
1647251040000|2022-03-14 09:44:00|3414.5|3413.5|3414.5|3413|3414.5|3413.5|3414|3413|1233
1647251050000|2022-03-14 09:44:10|3414|3412|3411|3409.5|3414|3412.5|3411|3409.5|1607
1647251060000|2022-03-14 09:44:20|3410.5|3409|3407.5|3407|3410.5|3409|3407.5|3406.5|2432
1647251070000|2022-03-14 09:44:30|3408|3406.5|3407|3406|3408.5|3408|3407|3405.5|582
1647251080000|2022-03-14 09:44:40|3406.5|3405.5|3408|3406.5|3408|3407|3406.5|3405|182
1647251090000|2022-03-14 09:44:50|3407.5|3407|3407|3405.5|3409|3407.5|3407|3405.5|544
1647251100000|2022-03-14 09:45:00|3407.5|3406.5|3407|3405.5|3408.5|3407.5|3406|3404.5|2423
1647251110000|2022-03-14 09:45:10|3407.5|3406|3406.5|3405.5|3407.5|3406|3405.5|3404.5|467
1647251120000|2022-03-14 09:45:20|3407|3405|3408.5|3407|3409.5|3408.5|3407|3405|1763
1647251130000|2022-03-14 09:45:30|3408|3406.5|3408.5|3407|3409.5|3408|3407.5|3406|552
1647251140000|2022-03-14 09:45:40|3409|3408|3410.5|3409|3411|3410|3409|3407.5|147
1647251150000|2022-03-14 09:45:50|3411|3409.5|3411|3409|3411|3410|3410.5|3409|0
1647251160000|2022-03-14 09:46:00|3410.5|3409.5|3411|3410|3411|3410|3410.5|3409|0
1647251170000|2022-03-14 09:46:10|3410.5|3409.5|3410|3409|3410.5|3409.5|3409.5|3408|957
1647251180000|2022-03-14 09:46:20|3410.5|3408.5|3411|3409|3411|3410|3410.5|3408.5|766
1647251190000|2022-03-14 09:46:30|3410.5|3409.5|3410.5|3409|3410.5|3409.5|3410.5|3409|15
1647251200000|2022-03-14 09:46:40|3410|3408.5|3409.5|3408|3410|3408.5|3409.5|3408|65
1647251210000|2022-03-14 09:46:50|3409|3407.5|3409|3408|3409|3408|3409|3407.5|0
1647251220000|2022-03-14 09:47:00|3408|3407.5|3409|3408|3409|3408|3407.5|3406|591
1647251230000|2022-03-14 09:47:10|3409.5|3408.5|3408.5|3407.5|3410.5|3408.5|3408.5|3407|624
1647251240000|2022-03-14 09:47:20|3409.5|3408|3409.5|3408|3409.5|3408.5|3409.5|3407.5|311
1647251250000|2022-03-14 09:47:30|3410|3408.5|3409.5|3408|3410.5|3409|3409.5|3408|0
1647251260000|2022-03-14 09:47:40|||||||||142
1647251270000|2022-03-14 09:47:50|3409|3407.5|3408.5|3407.5|3409|3407.5|3408.5|3407.5|146
1647251280000|2022-03-14 09:48:00|3409|3408|3409.5|3408.5|3410.5|3409.5|3408.5|3407.5|1717
1647251290000|2022-03-14 09:48:10|3410|3408|3410|3408|3410|3408|3409.5|3408|0
1647251300000|2022-03-14 09:48:20|3409.5|3408.5|3410|3409|3410|3409|3409.5|3408.5|490
1647251310000|2022-03-14 09:48:30|3410.5|3409.5|3412.5|3411|3412.5|3411.5|3410.5|3409.5|4539
1647251320000|2022-03-14 09:48:40|3412|3410|3411|3410|3412|3410|3411|3409.5|2009
1647251340000|2022-03-14 09:49:00|3410.5|3409.5|3409|3408|3410.5|3409.5|3409|3408|184
1647251350000|2022-03-14 09:49:10|3410|3408.5|3410|3409|3410|3409|3409.5|3408.5|552
1647251360000|2022-03-14 09:49:20|3410.5|3409.5|3415|3413.5|3415|3413.5|3410.5|3409.5|1441
1647251370000|2022-03-14 09:49:30|3414.5|3414|3416|3414.5|3416|3414.5|3414.5|3414|141
1647251380000|2022-03-14 09:49:40|3415.5|3414|3415.5|3414.5|3415.5|3414.5|3415.5|3413.5|308
1647251390000|2022-03-14 09:49:50|3415|3414|3415|3413.5|3415|3414|3415|3413.5|344
1647251400000|2022-03-14 09:50:00|3414.5|3414|3415|3413.5|3415|3414.5|3414.5|3413.5|217
1647251410000|2022-03-14 09:50:10|3415.5|3414|3416|3415|3416.5|3415.5|3415.5|3414|1129
1647251430000|2022-03-14 09:50:30|3415.5|3414.5|3415|3413.5|3415.5|3414.5|3415|3413.5|972
1647251440000|2022-03-14 09:50:40|3414.5|3413|3414|3412.5|3414.5|3413|3414|3412.5|333
1647251450000|2022-03-14 09:50:50|3413.5||3413.5||3413.5||3413.5||0
1647251460000|2022-03-14 09:51:00|3414|3413|3414|3412.5|3415|3414.5|3414|3412.5|662
1647251470000|2022-03-14 09:51:10|3413.5|3413.5|3414|3412.5|3414.5|3413.5|3413.5|3412.5|832
1647251480000|2022-03-14 09:51:20||3413||3412.5||3413||3412.5|42
1647251490000|2022-03-14 09:51:30|3414.5|3413|3413|3412|3414.5|3413|3412.5|3411|2075
1647251500000|2022-03-14 09:51:40|3413.5|3412.5|3415|3413.5|3415|3413.5|3413.5|3412.5|383
1647251510000|2022-03-14 09:51:50|3414.5|3413|3413.5|3412.5|3414.5|3413|3413.5|3412|42
1647251520000|2022-03-14 09:52:00|3414.5|3413|3414|3413|3414.5|3413.5|3413|3411.5|986
1647251530000|2022-03-14 09:52:10|3414.5|3413.5|3415|3413.5|3415|3414|3414|3413|4653
1647251540000|2022-03-14 09:52:20|3414.5|3413|3414.5|3413|3415|3413|3414.5|3413|30
1647251550000|2022-03-14 09:52:30|3414|3413.5|3414.5|3413|3414.5|3413.5|3414|3413|145
1647251560000|2022-03-14 09:52:40||3413.5||3413.5||3413.5||3413.5|0
1647251580000|2022-03-14 09:53:00|3414|3412.5|3414|3412|3414.5|3412.5|3413|3411|1280
1647251590000|2022-03-14 09:53:10|3414.5|3412.5|3414.5|3413.5|3414.5|3413.5|3414.5|3412.5|212
1647251600000|2022-03-14 09:53:20|3415|3414|3415|3414|3415|3414|3415|3414|737
1647251610000|2022-03-14 09:53:30|3415.5|3414.5|3415|3414|3415.5|3414.5|3415|3413.5|3713
1647251620000|2022-03-14 09:53:40|3415.5|3414.5|3417|3415.5|3417|3416|3415.5|3414|970
1647251630000|2022-03-14 09:53:50|3416.5|3415|3415|3413.5|3416.5|3415|3415|3413.5|1503
1647251640000|2022-03-14 09:54:00|3414.5|3414|3415.5|3414.5|3416|3415|3414.5|3413.5|447
1647251650000|2022-03-14 09:54:10|3415|3413.5|3415|3413.5|3415.5|3414.5|3415|3413.5|145
1647251660000|2022-03-14 09:54:20||3414||3414||3414||3413.5|0
1647251680000|2022-03-14 09:54:40|3414.5|3413.5|3415|3414|3415|3414|3414.5|3413.5|44
1647251690000|2022-03-14 09:54:50|3415.5|3414.5|3415|3413.5|3415.5|3414.5|3414.5|3413.5|291
1647251700000|2022-03-14 09:55:00|3415.5|3414|3414.5|3413.5|3416|3415|3414.5|3413.5|1223
1647251710000|2022-03-14 09:55:10|3414|3413|3414|3413.5|3414|3413.5|3413.5|3412|696
1647251720000|2022-03-14 09:55:20|3414.5|3413|3415.5|3414.5|3416.5|3416|3414.5|3412.5|3826
1647251730000|2022-03-14 09:55:30|3416|3415|3416|3415|3416|3415|3416|3415|336
1647251740000|2022-03-14 09:55:40|3416.5|3415.5|3417|3415.5|3418.5|3418|3416.5|3415.5|12551
1647251750000|2022-03-14 09:55:50|3416.5|3416|3417.5|3416|3417.5|3416.5|3416.5|3415.5|226
1647251760000|2022-03-14 09:56:00|3417||3417||3417||3417||14
1647251780000|2022-03-14 09:56:20|3416.5|3415.5|3416.5|3414.5|3416.5|3415.5|3416.5|3414.5|364
1647251790000|2022-03-14 09:56:30|3416|3414|3415|3414|3416|3414.5|3414.5|3413|1338
1647251800000|2022-03-14 09:56:40|3414.5|3413.5|3414.5|3413|3414.5|3413.5|3414.5|3413|36
1647251810000|2022-03-14 09:56:50|3415|3413.5|3415|3413.5|3415|3414|3415|3413|252
1647251820000|2022-03-14 09:57:00||3414||3414||3414.5||3413.5|225
1647251830000|2022-03-14 09:57:10|3415.5|3414.5|3416|3414.5|3417|3416.5|3415.5|3414.5|2814
1647251840000|2022-03-14 09:57:20|3415.5|3414|3415|3414|3415.5|3414.5|3415|3414|190
1647251850000|2022-03-14 09:57:30|3414.5|3413.5|3413|3412|3414.5|3413.5|3413|3412|577
1647251860000|2022-03-14 09:57:40|3412.5||3413||3413||3412.5||401
1647251870000|2022-03-14 09:57:50|3412|3412.5|3412|3411|3412|3412.5|3412|3411|1456
1647251880000|2022-03-14 09:58:00|||||||||81
1647251890000|2022-03-14 09:58:10|3412.5|3411.5|3413|3411.5|3413|3411.5|3412|3410.5|136
1647251900000|2022-03-14 09:58:20||3411||3411.5||3411.5||3411|419
1647251910000|2022-03-14 09:58:30|3412.5||3413||3413||3412||0
1647251920000|2022-03-14 09:58:40||3412||3412||3412||3412|0
1647251930000|2022-03-14 09:58:50|3412.5||3412.5||3413||3412.5||0
1647251940000|2022-03-14 09:59:00|3413|3411.5|3413.5|3412.5|3413.5|3413|3413|3411.5|1277
1647251950000|2022-03-14 09:59:10|3413|3412|3413|3412|3413.5|3412.5|3413|3412|0
1647251960000|2022-03-14 09:59:20|3413.5|3412.5|3415.5|3414|3415.5|3415|3413.5|3412|2000
1647251970000|2022-03-14 09:59:30|3416|3414.5|3416|3415|3416|3415|3416|3414.5|156
1647251980000|2022-03-14 09:59:40|3416.5|3415.5|3416.5|3415.5|3416.5|3415.5|3416.5|3415.5|220
1647251990000|2022-03-14 09:59:50|3416|3415|3416|3415|3416|3415|3416|3415|48
1647252000000|2022-03-14 10:00:00|3415.5|3414.5|3416|3414.5|3416|3414.5|3415.5|3414.5|720
1647252010000|2022-03-14 10:00:10|3415.5|3414|3415|3413.5|3415.5|3414|3415|3413.5|633
1647252020000|2022-03-14 10:00:20|3414.5|3413|3412.5|3411.5|3414.5|3413|3412.5|3411.5|1214
1647252030000|2022-03-14 10:00:30|3412|3412|3413.5|3412.5|3414|3412.5|3412|3411.5|1596
1647252040000|2022-03-14 10:00:40|3414|3412|3414|3413|3414.5|3413.5|3414|3412|536
1647252050000|2022-03-14 10:00:50|3413.5|3412.5|3413|3412|3414|3412.5|3413|3412|741
1647252070000|2022-03-14 10:01:10|3412.5|3411.5|3412.5|3411.5|3413|3411.5|3412|3411.5|361
1647252080000|2022-03-14 10:01:20|3413|3412|3413.5|3412|3413.5|3412.5|3412.5|3411.5|484
1647252090000|2022-03-14 10:01:30|3413|3411.5|3411.5|3410.5|3413|3411.5|3411.5|3410.5|168
1647252100000|2022-03-14 10:01:40|3412.5|3411|3412.5|3411.5|3413|3411.5|3412.5|3411|661
1647252120000|2022-03-14 10:02:00|3412|3411|3412.5|3410.5|3412.5|3411.5|3411|3410.5|1186
1647252130000|2022-03-14 10:02:10|3412||3411.5||3412||3411||7
1647252140000|2022-03-14 10:02:20|3411|3409.5|3411.5|3410.5|3411.5|3410.5|3411|3409.5|777
1647252150000|2022-03-14 10:02:30|3412|3411|3413|3412|3413|3412|3412|3411|1165
1647252160000|2022-03-14 10:02:40|3413.5|3412.5|3413.5|3412|3413.5|3413|3413.5|3412|272
1647252170000|2022-03-14 10:02:50|3414|3412.5|3414|3412.5|3414|3413|3414|3412.5|605
1647252180000|2022-03-14 10:03:00||3413||3413||3413.5||3413|0
1647252190000|2022-03-14 10:03:10|3414.5|3413.5|3415.5|3414.5|3416|3414.5|3414.5|3413|928
1647252200000|2022-03-14 10:03:20|3416|3415|3416|3415.5|3416|3415.5|3416|3415|480
1647252210000|2022-03-14 10:03:30|3416.5|3416|3417|3415.5|3418|3416.5|3416.5|3415.5|87
1647252240000|2022-03-14 10:04:00|3416.5|3416|3416.5|3416|3416.5|3416|3416.5|3416|0
1647252250000|2022-03-14 10:04:10|3417|3416.5|3419.5|3418.5|3419.5|3418.5|3417|3416.5|1198
1647252260000|2022-03-14 10:04:20||3418||3418.5||3418.5||3418|57
1647252270000|2022-03-14 10:04:30|3419|3418|3421|3420|3421|3420|3419|3418|1464
1647252280000|2022-03-14 10:04:40|3420.5|3419.5|3420|3419|3421|3419.5|3418.5|3417.5|9933
1647252290000|2022-03-14 10:04:50|3420.5|3419.5|3422.5|3421|3422.5|3421|3420.5|3419|1831
1647252300000|2022-03-14 10:05:00|3423|3422|3421.5|3420.5|3423|3422|3420.5|3419.5|1942
1647252310000|2022-03-14 10:05:10|3422|3421|3420.5|3419|3423|3422|3419|3418.5|7465
1647252320000|2022-03-14 10:05:20|3421.5|3419.5|3421|3420|3422|3421|3421|3419.5|1889
1647252330000|2022-03-14 10:05:30|3421.5|3420.5|3421.5|3420|3421.5|3420.5|3421.5|3420|44
1647252340000|2022-03-14 10:05:40|3421||3421||3421||3421||0
1647252350000|2022-03-14 10:05:50|3420.5|3420.5|3420.5|3419.5|3421|3420.5|3418.5|3418|13238
1647252360000|2022-03-14 10:06:00|3421|3420|3421|3420|3421.5|3420.5|3421|3420|3557
1647252370000|2022-03-14 10:06:10|3420.5|3419|3419.5|3419|3420.5|3419|3419.5|3419|606
1647252380000|2022-03-14 10:06:20||3418.5||3418.5||3418.5||3418.5|25
1647252410000|2022-03-14 10:06:50|||||||||445
1647252420000|2022-03-14 10:07:00|3420|3419|3421.5|3420|3421.5|3420|3420|3418|8088
1647252430000|2022-03-14 10:07:10|3422|3420.5|3421.5|3420.5|3422.5|3421|3421.5|3420|1996
1647252440000|2022-03-14 10:07:20|||||||||132
1647252460000|2022-03-14 10:07:40|3422|3421.5|3423|3422|3423|3422.5|3422|3421.5|850
1647252470000|2022-03-14 10:07:50|3423.5|3421.5|3421|3419.5|3423.5|3422|3421|3419.5|1303
1647252480000|2022-03-14 10:08:00|3420.5|3420|3420.5|3419.5|3420.5|3420|3420.5|3419.5|966
1647252490000|2022-03-14 10:08:10|3420|3419|3419.5|3418|3421|3420|3418.5|3417|16702
1647252500000|2022-03-14 10:08:20|3420|3418.5|3419.5|3418|3420.5|3419|3419|3418|3402
1647252510000|2022-03-14 10:08:30|3419|3418.5|3420|3419|3420.5|3420|3419|3418.5|4537
1647252520000|2022-03-14 10:08:40|||||||||490
1647252530000|2022-03-14 10:08:50|3419|3418.5|3416.5|3415.5|3420|3419|3415|3414.5|7011
1647252540000|2022-03-14 10:09:00|3417|3415|3414|3413|3418|3416.5|3413.5|3412.5|8464
1647252550000|2022-03-14 10:09:10|3414.5|3413.5|3416.5|3415|3416.5|3415.5|3414.5|3413.5|1351
1647252560000|2022-03-14 10:09:20|3417|3415.5|3417|3415.5|3418|3416.5|3417|3415.5|1625
1647252570000|2022-03-14 10:09:30|||||||||415
1647252580000|2022-03-14 10:09:40|3416.5|3416|3414.5|3413|3416.5|3416|3414|3413|2393
1647252590000|2022-03-14 10:09:50|||||||||46
1647252600000|2022-03-14 10:10:00|3414||3414||3414.5||3414||63
1647252610000|2022-03-14 10:10:10|3413.5|3412|3412.5|3411|3413.5|3412|3412.5|3410.5|1024
1647252620000|2022-03-14 10:10:20|3412|3410.5|3414|3412.5|3414.5|3413.5|3412|3410|1490
1647252630000|2022-03-14 10:10:30|3413.5|3412|3412|3411|3413.5|3412|3411|3410.5|3980
1647252640000|2022-03-14 10:10:40|3411.5|3410.5|3413.5|3412.5|3413.5|3413|3411.5|3410|1885
1647252650000|2022-03-14 10:10:50|3413|3412|3412.5|3411.5|3413|3412.5|3412.5|3411.5|1109
1647252660000|2022-03-14 10:11:00|3413|3412.5|3412.5|3411.5|3413.5|3412.5|3412|3411|2390
1647252670000|2022-03-14 10:11:10|3413|3412|3411.5|3410|3413.5|3412|3411.5|3410|2398
1647252680000|2022-03-14 10:11:20|3411|3409.5|3411.5|3410|3411.5|3410.5|3411|3409.5|279
1647252690000|2022-03-14 10:11:30|3411|3410.5|3410.5|3409.5|3411|3410.5|3410.5|3409.5|817
1647252700000|2022-03-14 10:11:40|3410|3409|3409.5|3408.5|3410|3409|3409.5|3408|198
1647252710000|2022-03-14 10:11:50|3410|3409|3407.5|3406|3411.5|3410.5|3407.5|3405.5|2288
1647252720000|2022-03-14 10:12:00|3407|3406.5|3407.5|3406.5|3408|3406.5|3407|3406|1000
1647252730000|2022-03-14 10:12:10|3408|3406|3407.5|3406|3408|3406|3407.5|3406|0
1647252740000|2022-03-14 10:12:20|3408|3406.5|3407.5|3406|3408|3406.5|3407.5|3406|0
1647252750000|2022-03-14 10:12:30|3408|3406.5|3408|3406.5|3408|3407|3407.5|3406|852
1647252760000|2022-03-14 10:12:40|3408.5|3407|3408.5|3407|3409.5|3408|3408.5|3407|726
1647252770000|2022-03-14 10:12:50|3408|3406.5|3408.5|3406.5|3408.5|3406.5|3407.5|3406|628
1647252780000|2022-03-14 10:13:00||3407||3407||3407||3407|21
1647252790000|2022-03-14 10:13:10|3408|3406.5|3407.5|3406|3408|3406.5|3407.5|3406|452
1647252800000|2022-03-14 10:13:20||3406.5||3406.5||3406.5||3406|0
1647252810000|2022-03-14 10:13:30|3407|3406|3407|3406|3407|3406|3407|3406|0
1647252820000|2022-03-14 10:13:40|3406.5|3406.5|3407.5|3406.5|3407.5|3406.5|3406.5|3406.5|309
1647252830000|2022-03-14 10:13:50|3408|3407|3408.5|3407|3408.5|3407.5|3408|3406.5|573
1647252840000|2022-03-14 10:14:00|3408|3407.5|3408.5|3407.5|3408.5|3407.5|3407.5|3407.5|566
1647252850000|2022-03-14 10:14:10||3407||3407.5||3407.5||3407|127
1647252860000|2022-03-14 10:14:20||3408||3407.5||3408||3407.5|1074
1647252870000|2022-03-14 10:14:30|3409.5|3408|3410.5|3409|3410.5|3409|3409|3408|1088
1647252890000|2022-03-14 10:14:50|3410|3408.5|3410|3408.5|3410|3409|3408.5|3407|2409
1647252900000|2022-03-14 10:15:00|3409.5||3409.5||3409.5||3409.5||8
1647252910000|2022-03-14 10:15:10|3409||3409.5||3409.5||3409||682
1647252920000|2022-03-14 10:15:20|3410|3409|3410|3408.5|3411.5|3410|3408.5|3408|2194
1647252940000|2022-03-14 10:15:40|3410.5|3409|3410.5|3409|3410.5|3410|3410|3409|1096
1647252950000|2022-03-14 10:15:50|3410|3409.5|3409.5|3408.5|3410|3409.5|3409.5|3408.5|100
1647252960000|2022-03-14 10:16:00|3410.5|3409|3411.5|3410.5|3415|3414|3409.5|3408.5|28756
1647252970000|2022-03-14 10:16:10|||||||||114
1647252980000|2022-03-14 10:16:20|3411|3410|3409|3408|3411.5|3410|3409|3407.5|3596
1647253000000|2022-03-14 10:16:40|||||||||2
1647253010000|2022-03-14 10:16:50|3408.5|3408.5|3410|3409|3411|3410|3408.5|3408.5|3100
1647253020000|2022-03-14 10:17:00|||||||||3851
1647253030000|2022-03-14 10:17:10|3409.5|3409.5|3410.5|3409|3411|3410.5|3409.5|3409|1536
1647253040000|2022-03-14 10:17:20|||||||||544
1647253060000|2022-03-14 10:17:40|3410|3409.5|3410.5|3409|3410.5|3409.5|3410|3409|5
1647253070000|2022-03-14 10:17:50|3410|3409.5|3410.5|3409|3410.5|3409.5|3410|3409|377
1647253080000|2022-03-14 10:18:00|3411|3409.5|3411|3410|3411|3410|3411|3409.5|413
1647253090000|2022-03-14 10:18:10|3410.5|3409|3409|3408.5|3411|3409|3409|3408.5|1103
1647253100000|2022-03-14 10:18:20|3409.5|3409|3410.5|3409|3410.5|3409|3409.5|3409|40
1647253120000|2022-03-14 10:18:40|3410||3410||3410||3410||439
1647253130000|2022-03-14 10:18:50|3409.5||3410||3410||3409.5||0
1647253140000|2022-03-14 10:19:00|3409.5|3409.5|3409|3407.5|3410.5|3410|3409|3407.5|1163
1647253150000|2022-03-14 10:19:10|3408.5|3407|3409.5|3408.5|3410|3408.5|3408|3406.5|291
1647253160000|2022-03-14 10:19:20|3410||3410||3410||3410||0
1647253180000|2022-03-14 10:19:40|3409.5||3409.5||3409.5||3409||518
1647253190000|2022-03-14 10:19:50|3409|3408|3408.5|3407|3409.5|3408|3408.5|3407|655
1647253200000|2022-03-14 10:20:00|||||||||282
1647253220000|2022-03-14 10:20:20|3408||3408||3408||3408||219
1647253230000|2022-03-14 10:20:30|3407.5|3406.5|3406.5|3405|3407.5|3406.5|3406|3404.5|1095
1647253240000|2022-03-14 10:20:40|3407|3405.5|3406.5|3405|3407|3406|3406.5|3405|836
1647253250000|2022-03-14 10:20:50|||||||||2476
1647253260000|2022-03-14 10:21:00|||||||||74
1647253270000|2022-03-14 10:21:10|||||||||500
1647253290000|2022-03-14 10:21:30|||||||||209
1647253310000|2022-03-14 10:21:50|3407|3405.5|3408|3407|3408|3407|3407|3405.5|2977
1647253320000|2022-03-14 10:22:00|3408.5|3407.5|3408.5|3407.5|3408.5|3407.5|3408.5|3407.5|279
1647253330000|2022-03-14 10:22:10||3407||3407||3407||3407|193
1647253340000|2022-03-14 10:22:20|3408|3406.5|3404|3402.5|3408|3406.5|3404|3402.5|2931
1647253360000|2022-03-14 10:22:40|3403.5|3402|3404|3402.5|3404|3402.5|3403|3402|319
1647253370000|2022-03-14 10:22:50||3403||3402.5||3403||3402.5|0
1647253380000|2022-03-14 10:23:00|3404.5|3403|3403.5|3402.5|3405|3404|3403.5|3402.5|1799
1647253390000|2022-03-14 10:23:10||3402||3402||3402||3402|46
1647253400000|2022-03-14 10:23:20|3404|3402.5|3403|3402|3404|3403|3403|3402|391
1647253410000|2022-03-14 10:23:30|3402.5|3401.5|3402.5|3401|3402.5|3401.5|3402.5|3401|409
1647253420000|2022-03-14 10:23:40|3403|3401.5|3402.5|3401|3403|3402|3402.5|3401|877
1647253430000|2022-03-14 10:23:50|3402|3400.5|3403|3401.5|3403.5|3402.5|3401.5|3400|6770
1647253440000|2022-03-14 10:24:00|3403.5|3402|3403|3401.5|3403.5|3402.5|3403|3401.5|527
1647253450000|2022-03-14 10:24:10|3402.5||3402.5||3402.5||3402.5||25
1647253460000|2022-03-14 10:24:20|||||||||8
1647253480000|2022-03-14 10:24:40|3403|3402|3403|3401.5|3403|3402|3403|3401.5|713
1647253490000|2022-03-14 10:24:50|3403.5|3402|3404|3402.5|3404|3403.5|3403.5|3402|587
1647253500000|2022-03-14 10:25:00|3403.5|3402|3403.5|3402.5|3403.5|3403|3403.5|3402|8
1647253510000|2022-03-14 10:25:10|3403|3402|3403|3401.5|3403|3402|3403|3401.5|0
1647253520000|2022-03-14 10:25:20|3402.5|3402|3401.5|3400.5|3402.5|3402|3401.5|3400.5|398
1647253530000|2022-03-14 10:25:30|3402|3401|3402.5|3400.5|3403|3401.5|3402|3400.5|460
1647253540000|2022-03-14 10:25:40|3401.5|3401|3401.5|3400|3401.5|3401|3401.5|3400|0
1647253550000|2022-03-14 10:25:50|3401|3399.5|3400.5|3399.5|3401|3399.5|3400.5|3399|1421
1647253560000|2022-03-14 10:26:00||3399||3399.5||3399.5||3398.5|875
1647253570000|2022-03-14 10:26:10||3400||3399.5||3400||3399.5|117
1647253580000|2022-03-14 10:26:20||3399||3399||3399||3398.5|51
1647253590000|2022-03-14 10:26:30||3398.5||3399||3399||3398.5|100
1647253600000|2022-03-14 10:26:40|3400|3398.5|3399.5|3398.5|3400|3399|3399.5|3398|1071
1647253610000|2022-03-14 10:26:50|3400|3399|3400.5|3399.5|3400.5|3400|3400|3398.5|883
1647253620000|2022-03-14 10:27:00|3401|3400|3401|3399.5|3401|3400|3401|3399.5|567
1647253630000|2022-03-14 10:27:10|3400.5|3399|3400.5|3399|3400.5|3399|3400.5|3399|110
1647253640000|2022-03-14 10:27:20|3400|3398.5|3400|3398.5|3400.5|3399.5|3400|3398.5|608
1647253650000|2022-03-14 10:27:30|3400.5|3399|3400.5|3399.5|3400.5|3400|3400.5|3399|312
1647253660000|2022-03-14 10:27:40|3401|3400|3398.5|3397|3401|3400|3398.5|3397|3489
1647253670000|2022-03-14 10:27:50|3399|3397.5|3399.5|3398|3399.5|3398.5|3399|3397.5|1042
1647253680000|2022-03-14 10:28:00|3398.5|3397.5|3398.5|3397|3398.5|3397.5|3398.5|3397|351
1647253690000|2022-03-14 10:28:10|3398|3397.5|3397.5|3395.5|3398|3397.5|3397.5|3395.5|631
1647253700000|2022-03-14 10:28:20|3397|3395|3395.5|3394.5|3397|3395.5|3395.5|3394.5|468
1647253710000|2022-03-14 10:28:30|3396|3395|3396|3394.5|3396|3395|3395.5|3394.5|1119
1647253720000|2022-03-14 10:28:40|3395.5|3394|3395|3394|3395.5|3394|3394.5|3393|659
1647253730000|2022-03-14 10:28:50||3393.5||3393.5||3393.5||3393.5|0
1647253740000|2022-03-14 10:29:00|||||||||329
1647253750000|2022-03-14 10:29:10|3395.5|3394|3395.5|3394|3396|3395|3395.5|3394|1147
1647253770000|2022-03-14 10:29:30|3396|3394.5|3397.5|3396|3397.5|3396|3396|3394.5|1492
1647253780000|2022-03-14 10:29:40||3395.5||3396||3396||3395.5|422
1647253790000|2022-03-14 10:29:50||3396.5||3396||3396.5||3396|48
1647253800000|2022-03-14 10:30:00|3396.5|3395.5|3397.5|3396|3397.5|3396|3395.5|3394.5|1806
1647253810000|2022-03-14 10:30:10|3397||3397||3397||3397||74
1647253820000|2022-03-14 10:30:20|3397.5|3396.5|3397.5|3396.5|3397.5|3397|3397.5|3396|373
1647253830000|2022-03-14 10:30:30|3398.5|3397|3398.5|3397|3398.5|3397.5|3398|3396.5|827
1647253840000|2022-03-14 10:30:40|3399.5|3396.5|3399.5|3397.5|3400.5|3399|3397|3396|4884
1647253850000|2022-03-14 10:30:50|3398.5|3398|3399|3397.5|3399.5|3398|3398.5|3397.5|219
1647253860000|2022-03-14 10:31:00|3399.5|3398|3401|3399.5|3401.5|3400|3399.5|3398|1224
1647253870000|2022-03-14 10:31:10|3401.5|3400|3400|3398.5|3401.5|3400|3400|3398.5|64
1647253880000|2022-03-14 10:31:20|3400.5|3399|3402.5|3401.5|3403|3401.5|3400.5|3399|1237
1647253890000|2022-03-14 10:31:30|3403|3401|3404|3403|3404|3403|3403|3401|1024
1647253900000|2022-03-14 10:31:40|3403.5|3402.5|3403.5|3402.5|3403.5|3402.5|3403.5|3402.5|0
1647253910000|2022-03-14 10:31:50|3404|3403|3402|3400.5|3405.5|3404.5|3402|3400.5|2733
1647253920000|2022-03-14 10:32:00|3401.5|3400|3401.5|3400|3402|3400.5|3401|3400|0
1647253930000|2022-03-14 10:32:10|3401|3399.5|3400.5|3399.5|3401.5|3399.5|3400.5|3399|877
1647253940000|2022-03-14 10:32:20|3400||3400||3400||3400||0
1647253950000|2022-03-14 10:32:30|3399.5|3399|3398|3397|3400|3399|3398|3397|503
1647253960000|2022-03-14 10:32:40|3397.5|3397.5|3399|3398|3399|3398|3397.5|3397.5|1461
1647253980000|2022-03-14 10:33:00|3399.5|3398.5|3400.5|3398.5|3400.5|3399.5|3399.5|3398|1347
1647253990000|2022-03-14 10:33:10||3399||3398.5||3399||3398.5|0
1647254000000|2022-03-14 10:33:20|3400|3399|3398.5|3398|3400|3399|3398.5|3398|557
1647254010000|2022-03-14 10:33:30|3398|3397|3398|3396.5|3398.5|3397|3398|3396.5|94
1647254020000|2022-03-14 10:33:40|3397.5||3397.5||3397.5||3397.5||0
1647254030000|2022-03-14 10:33:50|3397|3396|3396.5|3395|3397|3396|3394.5|3393.5|2198
1647254040000|2022-03-14 10:34:00|3396||3396||3396||3396||166
1647254050000|2022-03-14 10:34:10|3396.5||3396||3396.5||3396||440
1647254060000|2022-03-14 10:34:20|3396.5||3396||3396.5||3396||210
1647254070000|2022-03-14 10:34:30|3396.5|3395.5|3396.5|3395.5|3396.5|3396|3396|3395.5|325
1647254080000|2022-03-14 10:34:40|3397|3395|3397.5|3396.5|3397.5|3396.5|3396.5|3395|1045
1647254090000|2022-03-14 10:34:50|3398|3397|3398|3397|3398|3397|3398|3396.5|79
1647254100000|2022-03-14 10:35:00|||||||||130
1647254110000|2022-03-14 10:35:10|3398.5|3397.5|3398|3397|3398.5|3397.5|3398|3397|0
1647254120000|2022-03-14 10:35:20|3397.5|3396.5|3398.5|3397.5|3398.5|3397.5|3397|3396|2047
1647254130000|2022-03-14 10:35:30|3399|3397|3399|3398|3400|3399|3399|3397|740
1647254140000|2022-03-14 10:35:40|3398.5|3397.5|3398.5|3397.5|3399|3398|3397.5|3396.5|1648
1647254150000|2022-03-14 10:35:50|3398|3396.5|3398.5|3397.5|3398.5|3397.5|3398|3396.5|810
1647254190000|2022-03-14 10:36:30|3399|3398|3400.5|3399.5|3400.5|3399.5|3399|3398|2336
1647254200000|2022-03-14 10:36:40|||||||||559
1647254210000|2022-03-14 10:36:50|3401|3400|3401.5|3400.5|3401.5|3400.5|3401|3400|471
1647254220000|2022-03-14 10:37:00|3401|3401|3402|3401|3402.5|3401|3401|3401|168
1647254230000|2022-03-14 10:37:10|3402.5|3401.5|3403|3402.5|3403|3402.5|3402.5|3401.5|756
1647254240000|2022-03-14 10:37:20|3403.5||3403.5||3403.5||3403.5||146
1647254250000|2022-03-14 10:37:30|3403|3402|3403|3401.5|3403|3402|3403|3401.5|632
1647254260000|2022-03-14 10:37:40|3403.5|3402|3404.5|3403.5|3404.5|3403.5|3403.5|3402|485
1647254270000|2022-03-14 10:37:50|3405|3404|3405|3404.5|3405|3404.5|3405|3403.5|234
1647254290000|2022-03-14 10:38:10||3404||3403.5||3404||3403.5|93
1647254300000|2022-03-14 10:38:20|3404.5|3403|3403.5|3402|3404.5|3403|3403|3402|0
1647254320000|2022-03-14 10:38:40|3403|3401.5|3403|3401.5|3403|3401.5|3403|3401.5|397
1647254330000|2022-03-14 10:38:50|3402.5|3401|3401.5|3399.5|3402.5|3401|3401|3399.5|1056
1647254340000|2022-03-14 10:39:00|3401|3400|3398.5|3397.5|3401.5|3400.5|3398.5|3397.5|3528
1647254350000|2022-03-14 10:39:10|3399|3398|3400.5|3399|3400.5|3399|3399|3398|1318
1647254370000|2022-03-14 10:39:30|3400|3398.5|3400|3398.5|3400|3398.5|3400|3398.5|0
1647254380000|2022-03-14 10:39:40|3400.5|3399|3401.5|3400.5|3401.5|3400.5|3400.5|3399|1327
1647254390000|2022-03-14 10:39:50|3401|3401|3401|3399.5|3401.5|3401|3400.5|3399|2192
1647254400000|2022-03-14 10:40:00|3400.5|3399|3400.5|3399|3400.5|3399|3400.5|3399|520
1647254410000|2022-03-14 10:40:10|3400|3398.5|3398.5|3396.5|3400|3398.5|3398|3396.5|0
1647254420000|2022-03-14 10:40:20|3398|3397|3398|3396|3398.5|3397.5|3397.5|3396|416
1647254430000|2022-03-14 10:40:30|3397.5|3396.5|3396|3395|3398|3396.5|3396|3394.5|306
1647254440000|2022-03-14 10:40:40|3396.5|3395.5|3396.5|3395|3397|3396|3396|3395|303
1647254450000|2022-03-14 10:40:50|3397|3394.5|3395.5|3394.5|3397|3395|3395|3394|632
1647254460000|2022-03-14 10:41:00|3396|3395|3396.5|3395|3397|3396|3396|3395|733
1647254470000|2022-03-14 10:41:10|||||||||153
1647254480000|2022-03-14 10:41:20|||||||||75
1647254490000|2022-03-14 10:41:30|3397|3395.5|3396.5|3395.5|3397|3396.5|3396.5|3395.5|4955
1647254500000|2022-03-14 10:41:40|3396|3395|3397.5|3396.5|3397.5|3396.5|3396|3394.5|1526
1647254510000|2022-03-14 10:41:50|||||||||74
1647254520000|2022-03-14 10:42:00|3398|3397|3397|3395|3398|3397.5|3397|3395|1647
1647254530000|2022-03-14 10:42:10|3396.5|3394.5|3396|3394.5|3396.5|3394.5|3396|3394.5|2
1647254540000|2022-03-14 10:42:20|3396.5|3395.5|3396.5|3395.5|3396.5|3395.5|3396.5|3395|940
1647254550000|2022-03-14 10:42:30|||||||||8
1647254560000|2022-03-14 10:42:40|||||||||50
1647254570000|2022-03-14 10:42:50|3396|3395|3396.5|3395|3396.5|3395|3396|3395|45
1647254590000|2022-03-14 10:43:10|3396|3395.5|3396.5|3395.5|3396.5|3395.5|3396|3395.5|185
1647254600000|2022-03-14 10:43:20|3396|3395|3394|3392.5|3396|3395|3394|3392.5|4023
1647254610000|2022-03-14 10:43:30|3395|3393|3395|3393.5|3395|3393.5|3395|3393|123
1647254620000|2022-03-14 10:43:40|3394.5|3393|3394.5|3393|3394.5|3393|3394.5|3393|0
1647254630000|2022-03-14 10:43:50|3394|3392.5|3394|3392.5|3394|3393|3394|3392.5|877
1647254640000|2022-03-14 10:44:00|3393.5||3393||3393.5||3393||0
1647254650000|2022-03-14 10:44:10|3393.5|3393|3393.5|3392.5|3393.5|3393|3393.5|3392.5|1155
1647254660000|2022-03-14 10:44:20|3393|3392|3393.5|3392|3393.5|3392.5|3393|3392|1441
1647254670000|2022-03-14 10:44:30|3393|3392.5|3393|3392|3393.5|3393|3393|3392|439
1647254680000|2022-03-14 10:44:40|3393.5|3393|3394|3393|3394|3393.5|3393|3392.5|2713
1647254690000|2022-03-14 10:44:50|3393.5|3392.5|3393.5|3392|3394|3392.5|3393.5|3392|901
1647254700000|2022-03-14 10:45:00|||||||||74
1647254710000|2022-03-14 10:45:10|3394|3392.5|3393.5|3392.5|3394|3393|3393.5|3392.5|215
1647254720000|2022-03-14 10:45:20|3394|3393|3394|3393|3394|3393.5|3394|3393|253
1647254730000|2022-03-14 10:45:30|3393.5|3392.5|3393.5|3392|3393.5|3392.5|3393|3392|1186
1647254740000|2022-03-14 10:45:40|3393|3391.5|3391.5|3391|3393|3392|3391.5|3390.5|1000
1647254750000|2022-03-14 10:45:50|3391|3390.5|3390.5|3389|3391|3390.5|3390.5|3389|1407
1647254760000|2022-03-14 10:46:00||3389.5||3389||3389.5||3389|276
1647254770000|2022-03-14 10:46:10|3390|3388|3390.5|3389.5|3391|3390|3389|3388|1933
1647254790000|2022-03-14 10:46:30||3389||3389||3389||3389|0
1647254800000|2022-03-14 10:46:40||3389.5||3389.5||3389.5||3389.5|0
1647254810000|2022-03-14 10:46:50|3390|3390|3389.5|3388.5|3390|3390|3389.5|3388.5|4147
1647254820000|2022-03-14 10:47:00|3389|3388|3389|3387.5|3389|3388|3389|3387.5|441
1647254830000|2022-03-14 10:47:10|||||||||363
1647254840000|2022-03-14 10:47:20|3389.5|3388|3389.5|3388|3389.5|3388|3389.5|3387.5|290
1647254850000|2022-03-14 10:47:30|3389|3387.5|3387.5|3386|3389.5|3388|3387.5|3386|1352
1647254860000|2022-03-14 10:47:40|3387|3386.5|3389|3388|3389|3388|3387|3386.5|1557
1647254870000|2022-03-14 10:47:50|3389.5|3388.5|3390.5|3389|3390.5|3389|3389.5|3388.5|571
1647254880000|2022-03-14 10:48:00|3391|3389.5|3391|3389|3391|3389.5|3391|3389|754
1647254890000|2022-03-14 10:48:10|3390.5|3389.5|3391|3389.5|3391|3390|3390.5|3389.5|641
1647254900000|2022-03-14 10:48:20||3390||3389.5||3390||3389.5|1578
1647254920000|2022-03-14 10:48:40|3390.5||3390.5||3390.5||3390.5||0
1647254930000|2022-03-14 10:48:50|3391|3390|3393|3391.5|3393|3391.5|3390.5|3390|1255
1647254940000|2022-03-14 10:49:00|3392.5||3392.5||3392.5||3392.5||74
1647254960000|2022-03-14 10:49:20|3393|3392|3393|3391.5|3393|3392|3392.5|3391.5|684
1647254970000|2022-03-14 10:49:30|3392|3391|3392|3391|3392.5|3391.5|3392|3391|237
1647254980000|2022-03-14 10:49:40|3391.5|3390.5|3391.5|3390.5|3391.5|3390.5|3391.5|3390.5|555
1647254990000|2022-03-14 10:49:50||3390||3390||3390||3390|340
1647255000000|2022-03-14 10:50:00|||||||||349
1647255010000|2022-03-14 10:50:10|||||||||9
1647255020000|2022-03-14 10:50:20||3390.5||3390.5||3390.5||3390.5|500
1647255030000|2022-03-14 10:50:30|3392|3391|3393|3391.5|3393.5|3392.5|3392|3390.5|3543
1647255040000|2022-03-14 10:50:40|3392.5|3391|3392.5|3391|3393|3391.5|3392|3391|643
1647255050000|2022-03-14 10:50:50|3392|3390.5|3391|3389.5|3392|3390.5|3390.5|3389|599
1647255060000|2022-03-14 10:51:00||3390||3390||3390||3390|206
1647255070000|2022-03-14 10:51:10|3390.5|3389.5|3390.5|3389|3390.5|3389.5|3390.5|3389|124
1647255080000|2022-03-14 10:51:20|3390|3388.5|3390.5|3389|3390.5|3389.5|3390|3388.5|373
1647255090000|2022-03-14 10:51:30|3391|3390|3390.5|3389|3391|3390|3390.5|3389|106
1647255110000|2022-03-14 10:51:50|3390||3390.5||3390.5||3390||0
1647255120000|2022-03-14 10:52:00|3391|3389.5|3391|3389.5|3391|3390.5|3391|3389.5|720
1647255130000|2022-03-14 10:52:10|3390.5|3390|3390|3389|3390.5|3390|3390|3389|1
1647255140000|2022-03-14 10:52:20|3390.5|3389.5|3390.5|3389.5|3391|3390|3390|3389.5|1030
1647255150000|2022-03-14 10:52:30|3390|3389|3389.5|3388.5|3390|3389|3389.5|3388.5|305
1647255160000|2022-03-14 10:52:40|3390|3389|3390|3389|3390.5|3389.5|3390|3389|532
1647255170000|2022-03-14 10:52:50|3390.5|3389.5|3391|3389.5|3391|3389.5|3390.5|3389.5|2031
1647255180000|2022-03-14 10:53:00|||||||||886
1647255190000|2022-03-14 10:53:10|3390.5||3390.5||3390.5||3390.5||500
1647255200000|2022-03-14 10:53:20|3390|3389|3390|3389|3390|3389|3390|3389|0
1647255210000|2022-03-14 10:53:30|3389.5|3388.5|3389.5|3388.5|3389.5|3388.5|3389|3388.5|1282
1647255220000|2022-03-14 10:53:40|3390|3389|3390|3388.5|3390|3389|3390|3388.5|350
1647255230000|2022-03-14 10:53:50|3390.5|3389|3391|3389.5|3391|3390.5|3390.5|3389|746
1647255240000|2022-03-14 10:54:00|3390.5||3390.5||3390.5||3390||446
1647255250000|2022-03-14 10:54:10|3390|3389|3390.5|3389.5|3391|3390|3390|3389|968
1647255260000|2022-03-14 10:54:20|3390|3389|3390.5|3389|3390.5|3389.5|3390|3388.5|0
1647255270000|2022-03-14 10:54:30||3389.5||3389.5||3389.5||3389.5|205
1647255280000|2022-03-14 10:54:40|3391|3390|3391|3390|3391|3390|3391|3390|13
1647255290000|2022-03-14 10:54:50|3391.5|3390.5|3391.5|3390|3391.5|3390.5|3391.5|3390|1255
1647255300000|2022-03-14 10:55:00|3391|3390.5|3391|3390|3391.5|3390.5|3391|3390|408
1647255310000|2022-03-14 10:55:10|3390.5|3389.5|3390.5|3389|3390.5|3389.5|3390.5|3389|430
1647255320000|2022-03-14 10:55:20|3390|3388.5|3389.5|3388.5|3390|3389|3389.5|3388|189
1647255330000|2022-03-14 10:55:30|3389|3388|3388.5|3387|3389|3388|3388.5|3387|244
1647255340000|2022-03-14 10:55:40|||||||||74
1647255350000|2022-03-14 10:55:50|3389.5|3387.5|3389.5|3388|3389.5|3388|3389.5|3387.5|238
1647255360000|2022-03-14 10:56:00||3387.5||3388||3388||3387.5|31
1647255370000|2022-03-14 10:56:10|3389|3387.5|3388.5|3387|3389|3387.5|3388.5|3387|9
1647255380000|2022-03-14 10:56:20|3389.5|3387.5|3389.5|3388|3389.5|3388|3389.5|3387.5|345
1647255390000|2022-03-14 10:56:30|3390|3388.5|3390.5|3390|3390.5|3390|3390|3388.5|4145
1647255400000|2022-03-14 10:56:40|3391|3389.5|3390.5|3390|3391|3390|3390|3389.5|1443
1647255410000|2022-03-14 10:56:50|||||||||1130
1647255420000|2022-03-14 10:57:00||3389.5||3390||3390||3389.5|1785
1647255440000|2022-03-14 10:57:20|3391||3391||3391||3391||384
1647255450000|2022-03-14 10:57:30|||||||||344
1647255470000|2022-03-14 10:57:50|3390.5|3389.5|3389|3388|3390.5|3390|3389|3388|6601
1647255480000|2022-03-14 10:58:00|||||||||100
1647255500000|2022-03-14 10:58:20|3389.5|3388.5|3389.5|3388.5|3389.5|3388.5|3389.5|3388.5|845
1647255510000|2022-03-14 10:58:30|||||||||15
1647255520000|2022-03-14 10:58:40|3389||3389.5||3389.5||3389||555
1647255540000|2022-03-14 10:59:00|||||||||134
1647255560000|2022-03-14 10:59:20|||||||||9
1647255570000|2022-03-14 10:59:30|||||||||44
1647255580000|2022-03-14 10:59:40|3389|3388|3388.5|3387|3389|3388|3388.5|3387|627
1647255590000|2022-03-14 10:59:50|3388|3387.5|3389|3388|3389|3388|3387.5|3387|1302
1647255600000|2022-03-14 11:00:00|3389.5|3388.5|3390.5|3389.5|3390.5|3389.5|3389.5|3388.5|663
1647255610000|2022-03-14 11:00:10|3390|3389|3390|3389|3390|3389|3390|3389|309
1647255630000|2022-03-14 11:00:30|||||||||113
1647255640000|2022-03-14 11:00:40|3390.5|3389.5|3390.5|3389.5|3390.5|3389.5|3390.5|3389.5|741
1647255650000|2022-03-14 11:00:50|3391|3390|3390.5|3389.5|3391|3390|3390|3389|2351
1647255660000|2022-03-14 11:01:00|3390|3389|3389|3388|3390|3389|3389|3388|386
1647255670000|2022-03-14 11:01:10|||||||||223
1647255690000|2022-03-14 11:01:30|||||||||150
1647255700000|2022-03-14 11:01:40|3388.5|3387.5|3387.5|3386|3388.5|3387.5|3387.5|3386|703
1647255710000|2022-03-14 11:01:50|||||||||775
1647255720000|2022-03-14 11:02:00|3387|3385.5|3387|3385.5|3387|3386|3386.5|3385.5|563
1647255730000|2022-03-14 11:02:10||3386||3386||3386||3386|500
1647255740000|2022-03-14 11:02:20||3386.5||3386.5||3386.5||3386.5|0
1647255750000|2022-03-14 11:02:30||3386||3386||3386||3386|245
1647255760000|2022-03-14 11:02:40|3386.5|3385.5|3387|3385.5|3387|3385.5|3386|3384.5|715
1647255770000|2022-03-14 11:02:50|3386.5|3385|3385.5|3384|3386.5|3385|3385.5|3384|277
1647255780000|2022-03-14 11:03:00|3385|3383.5|3384.5|3383|3385|3383.5|3384.5|3383|0
1647255790000|2022-03-14 11:03:10|3385|3383.5|3386.5|3385|3386.5|3385.5|3385|3383.5|1072
1647255810000|2022-03-14 11:03:30|||||||||1
1647255830000|2022-03-14 11:03:50|||||||||9
1647255840000|2022-03-14 11:04:00||3385.5||3385.5||3385.5||3385.5|7057
1647255850000|2022-03-14 11:04:10|3386|3385|3385.5|3384.5|3386.5|3385|3385|3383.5|7008
1647255860000|2022-03-14 11:04:20|3386|3385|3386|3384.5|3386|3385|3385.5|3384.5|875
1647255870000|2022-03-14 11:04:30||3385||3385||3385||3384.5|0
1647255880000|2022-03-14 11:04:40|3385.5|3384.5|3385|3383.5|3385.5|3384.5|3385|3383.5|1374
1647255890000|2022-03-14 11:04:50||3384||3384||3384||3384|74
1647255900000|2022-03-14 11:05:00||3383.5||3383.5||3383.5||3383.5|0
1647255910000|2022-03-14 11:05:10||3384||3384||3384||3384|0
1647255920000|2022-03-14 11:05:20|3385.5|3384.5|3386|3385|3386|3385.5|3385.5|3384.5|889
1647255930000|2022-03-14 11:05:30|3386.5|3385.5|3385|3384|3386.5|3385.5|3385|3384|2037
1647255970000|2022-03-14 11:06:10|3384|3383.5|3383|3381.5|3384|3383.5|3382.5|3381.5|2497
1647255980000|2022-03-14 11:06:20|||||||||600
1647255990000|2022-03-14 11:06:30|3383.5|3382|3384|3382.5|3384|3383|3383|3382|829
1647256030000|2022-03-14 11:07:10|3383.5|3382|3383|3381.5|3383.5|3382|3383|3381.5|365
1647256040000|2022-03-14 11:07:20|3383.5|3382|3384|3382.5|3384|3383|3383|3382|4058
1647256050000|2022-03-14 11:07:30|3383|3382|3383|3382|3383|3382|3383|3382|74
1647256060000|2022-03-14 11:07:40|3383.5||3383||3383.5||3383||294
1647256080000|2022-03-14 11:08:00|3383.5|3382.5|3384|3382.5|3384|3383|3383|3382.5|1567
1647256090000|2022-03-14 11:08:10|||||||||436
1647256100000|2022-03-14 11:08:20|3384.5|3383|3385.5|3385|3385.5|3385|3384.5|3383|3948
1647256110000|2022-03-14 11:08:30||3384.5||3384||3384.5||3384|37
1647256120000|2022-03-14 11:08:40|3385||3385||3385||3385||246
1647256130000|2022-03-14 11:08:50|3384.5|3383.5|3384|3383.5|3384.5|3383.5|3384|3382.5|460
1647256140000|2022-03-14 11:09:00|3384.5||3385||3385||3384.5||1050
1647256150000|2022-03-14 11:09:10|||||||||241
1647256160000|2022-03-14 11:09:20|||||||||266
1647256170000|2022-03-14 11:09:30|||||||||2
1647256180000|2022-03-14 11:09:40||3384.5||3384.5||3384.5||3384.5|0
1647256190000|2022-03-14 11:09:50|3385.5|3385|3385.5|3384.5|3385.5|3385|3385.5|3384.5|466
1647256200000|2022-03-14 11:10:00|3386|3385|3385|3384.5|3386.5|3385.5|3385|3384.5|2196
1647256210000|2022-03-14 11:10:10|3384.5|3384|3384.5|3384|3384.5|3384|3384.5|3384|283
1647256220000|2022-03-14 11:10:20||3383.5||3383||3383.5||3383|357
1647256230000|2022-03-14 11:10:30||3383.5||3383.5||3383.5||3383.5|120
1647256240000|2022-03-14 11:10:40|3385|3384|3385|3384|3385|3384.5|3384.5|3384|1406
1647256250000|2022-03-14 11:10:50|3385.5|3384.5|3385|3384|3385.5|3384.5|3385|3384|2198
1647256260000|2022-03-14 11:11:00|3384.5|3383.5|3384.5|3383.5|3384.5|3383.5|3384.5|3383.5|206
1647256270000|2022-03-14 11:11:10|||||||||357
1647256300000|2022-03-14 11:11:40|3385|3384|3385|3384|3385|3384|3384.5|3384|1618
1647256310000|2022-03-14 11:11:50|3385.5|3384.5|3385.5|3384.5|3385.5|3384.5|3385.5|3384.5|44
1647256320000|2022-03-14 11:12:00|3386|3385|3385.5|3384.5|3387.5|3386|3385.5|3384|1304
1647256330000|2022-03-14 11:12:10|||||||||9
1647256340000|2022-03-14 11:12:20||3384||3384||3384||3383.5|0
1647256350000|2022-03-14 11:12:30|||||||||372
1647256370000|2022-03-14 11:12:50|3385|3383.5|3384.5|3383|3385|3383.5|3384.5|3383|268
1647256380000|2022-03-14 11:13:00|3385.5|3383.5|3385.5|3384|3385.5|3384.5|3385.5|3383.5|157
1647256390000|2022-03-14 11:13:10|3385||3385||3385||3385||819
1647256410000|2022-03-14 11:13:30|3385.5|3384.5|3387|3385.5|3387|3386|3385.5|3384|837
1647256420000|2022-03-14 11:13:40|3386.5|3386|3387.5|3386.5|3387.5|3386.5|3386.5|3385.5|3104
1647256440000|2022-03-14 11:14:00||3386||3386||3386||3386|87
1647256450000|2022-03-14 11:14:10|3387|3385.5|3386.5|3385.5|3387|3385.5|3386.5|3385.5|504
1647256460000|2022-03-14 11:14:20|3386|3385|3386|3385|3386|3385|3386|3384.5|1310
1647256470000|2022-03-14 11:14:30|3386.5|3385.5|3387|3386|3387.5|3386|3386.5|3385.5|263
1647256480000|2022-03-14 11:14:40|3387.5||3387||3387.5||3387||0
1647256490000|2022-03-14 11:14:50|3386.5|3385|3386|3385|3387|3385.5|3385.5|3385|969
1647256500000|2022-03-14 11:15:00|3386.5|3385.5|3386.5|3385|3387|3385.5|3386.5|3385|439
1647256540000|2022-03-14 11:15:40|||||||||703
1647256550000|2022-03-14 11:15:50||3385.5||3385||3385.5||3385|9
1647256560000|2022-03-14 11:16:00|3387|3385.5|3386.5|3385|3387.5|3386.5|3386.5|3385|1900
1647256570000|2022-03-14 11:16:10|3386|3385.5|3386|3385|3386.5|3385.5|3385.5|3385|1212
1647256590000|2022-03-14 11:16:30||3384.5||3384.5||3384.5||3384.5|0
1647256600000|2022-03-14 11:16:40|||||||||29
1647256610000|2022-03-14 11:16:50|3385.5|3384|3385|3384|3386|3384|3385|3384|793
1647256620000|2022-03-14 11:17:00|3385.5|3384.5|3386|3385|3386|3385|3385|3384|1360
1647256630000|2022-03-14 11:17:10|3386.5|3385.5|3386.5|3385|3386.5|3385.5|3386|3385|274
1647256640000|2022-03-14 11:17:20|3386||3386||3386||3386||232
1647256650000|2022-03-14 11:17:30|3386.5|3385.5|3386.5|3385|3386.5|3385.5|3386.5|3385|40
1647256660000|2022-03-14 11:17:40|3387|3385.5|3387.5|3386|3387.5|3386|3387|3385.5|1115
1647256670000|2022-03-14 11:17:50|3388|3386.5|3388|3386.5|3388|3387|3388|3386.5|74
1647256680000|2022-03-14 11:18:00|3387.5|3387|3388|3386.5|3388|3387|3387.5|3386.5|18
1647256690000|2022-03-14 11:18:10||3387||3386.5||3387||3386.5|285
1647256700000|2022-03-14 11:18:20||3387||3386.5||3387||3386.5|15
1647256710000|2022-03-14 11:18:30|3387.5||3388||3388||3387.5||10
1647256720000|2022-03-14 11:18:40|3387.5||3388||3388||3387.5||14
1647256750000|2022-03-14 11:19:10|3387.5|3386|3387|3386|3387.5|3386|3387|3386|917
1647256760000|2022-03-14 11:19:20|3386.5|3385.5|3386.5|3385.5|3386.5|3385.5|3386|3384.5|1037
1647256770000|2022-03-14 11:19:30|3387|3386|3387|3385.5|3387|3386|3387|3385.5|152
1647256780000|2022-03-14 11:19:40||3386||3385.5||3386||3385.5|0
1647256790000|2022-03-14 11:19:50|3387.5|3386.5|3388.5|3387.5|3388.5|3387.5|3387.5|3385.5|4000
1647256800000|2022-03-14 11:20:00|3389|3388|3388|3387|3389.5|3389|3387.5|3386|8954
1647256810000|2022-03-14 11:20:10|3388.5||3388.5||3388.5||3388.5||150
1647256820000|2022-03-14 11:20:20|3389|3387.5|3389|3387.5|3389.5|3388.5|3389|3387.5|376
1647256830000|2022-03-14 11:20:30|3388.5|3387|3387.5|3386.5|3388.5|3387|3387.5|3386.5|199
1647256840000|2022-03-14 11:20:40|3388|3387|3388|3387|3388|3387|3388|3387|41
1647256860000|2022-03-14 11:21:00|3387.5|3386.5|3387.5|3386.5|3387.5|3386.5|3387.5|3385.5|299
1647256870000|2022-03-14 11:21:10|3387|3386|3386.5|3385.5|3387|3386|3386.5|3385|178
1647256880000|2022-03-14 11:21:20||3385||3385.5||3385.5||3385|291
1647256890000|2022-03-14 11:21:30|3387|3386|3387|3385.5|3387.5|3386|3387|3385.5|95
1647256900000|2022-03-14 11:21:40|3386.5||3386.5||3386.5||3386.5||1
1647256930000|2022-03-14 11:22:10|3386|3385|3386|3385|3386|3385|3386|3385|557
1647256960000|2022-03-14 11:22:40|3385.5|3384.5|3385.5|3384|3386|3384.5|3384.5|3383.5|568
1647256970000|2022-03-14 11:22:50|3385|3384.5|3384.5|3383|3385|3384.5|3384.5|3383|187
1647256980000|2022-03-14 11:23:00|3384|3382.5|3384|3382.5|3384|3383|3384|3382.5|1130
1647256990000|2022-03-14 11:23:10|3384.5|3383|3384.5|3383|3384.5|3383|3384.5|3383|0
1647257010000|2022-03-14 11:23:30|3385|3383.5|3385.5|3384.5|3386|3384.5|3385|3383.5|1024
1647257020000|2022-03-14 11:23:40|||||||||1
1647257030000|2022-03-14 11:23:50|3385|3384|3385|3384|3385|3384|3385|3384|0
1647257050000|2022-03-14 11:24:10|3385.5|3384.5|3385.5|3384.5|3386|3384.5|3385.5|3384.5|313
1647257060000|2022-03-14 11:24:20|3386|3385|3386.5|3385.5|3386.5|3385.5|3386|3385|877
1647257070000|2022-03-14 11:24:30|3386|3385|3386|3385|3386|3385|3386|3385|0
1647257080000|2022-03-14 11:24:40|3386.5||3386.5||3386.5||3386.5||0
1647257090000|2022-03-14 11:24:50||3385.5||3385||3385.5||3385|0
1647257100000|2022-03-14 11:25:00||3385.5||3385.5||3385.5||3385.5|610
1647257110000|2022-03-14 11:25:10|3386|3385|3382.5|3381|3386|3385|3382|3381|1841
1647257120000|2022-03-14 11:25:20|3382|3380.5|3380|3378.5|3382|3381|3378|3376.5|1247
1647257130000|2022-03-14 11:25:30|3380.5|3379.5|3382|3380.5|3382.5|3381.5|3380.5|3379.5|3196
1647257140000|2022-03-14 11:25:40|3382.5|3381|3383.5|3382.5|3384|3383|3382.5|3380.5|36
1647257150000|2022-03-14 11:25:50|3383|3382|3382|3380.5|3383.5|3382|3382|3380.5|62
1647257160000|2022-03-14 11:26:00|3381.5|3380|3382|3380.5|3382.5|3381|3381.5|3380|1558
1647257170000|2022-03-14 11:26:10|3381.5|3380|3382|3380.5|3382|3380.5|3381|3379.5|722
1647257180000|2022-03-14 11:26:20|3381.5||3381.5||3382||3381.5||0
1647257190000|2022-03-14 11:26:30|3382||3382||3382||3381.5||0
1647257200000|2022-03-14 11:26:40|3381.5||3382||3382||3381.5||454
1647257210000|2022-03-14 11:26:50|3381.5||3382||3382||3381.5||0
1647257220000|2022-03-14 11:27:00|3381.5|3380|3383|3381.5|3383.5|3382|3380.5|3379.5|5239
1647257230000|2022-03-14 11:27:10|3383.5||3383||3383.5||3383||0
1647257240000|2022-03-14 11:27:20|||||||||66
1647257260000|2022-03-14 11:27:40|3383.5|3382.5|3384|3383.5|3384|3383.5|3383.5|3382.5|941
1647257270000|2022-03-14 11:27:50|3384.5||3384.5||3384.5||3384.5||73
1647257280000|2022-03-14 11:28:00|3385|3384|3385|3384.5|3385|3384.5|3385|3383.5|345
1647257290000|2022-03-14 11:28:10|3385.5|3385|3386|3384.5|3386|3385|3385.5|3384.5|170
1647257300000|2022-03-14 11:28:20|3385.5||3385.5||3385.5||3385.5||0
1647257310000|2022-03-14 11:28:30|3385|3384|3384|3382.5|3385|3384|3384|3382.5|937
1647257330000|2022-03-14 11:28:50|3383.5|3381.5|3383|3382|3383.5|3382|3383|3381.5|664
1647257340000|2022-03-14 11:29:00|3382.5|3381.5|3380|3379|3382.5|3381.5|3379|3378.5|3810
1647257350000|2022-03-14 11:29:10|3380.5|3379.5|3381|3379.5|3381|3379.5|3380.5|3379.5|616
1647257360000|2022-03-14 11:29:20|3380.5|3379|3380|3378.5|3380.5|3379|3379.5|3378.5|527
1647257370000|2022-03-14 11:29:30|3379.5|3378|3378.5|3377.5|3380|3378|3378|3376|845
1647257380000|2022-03-14 11:29:40|3379|3378|3380|3378.5|3380|3379|3378|3377|6963
1647257390000|2022-03-14 11:29:50|3379.5|3378|3379.5|3378|3379.5|3378|3379.5|3378|39
1647257400000|2022-03-14 11:30:00|3379|3377.5|3378.5|3377|3379.5|3378|3378|3377|2396
1647257410000|2022-03-14 11:30:10|3378|3376.5|3376.5|3375|3378|3376.5|3375|3374.5|2273
1647257420000|2022-03-14 11:30:20|3376||3376.5||3376.5||3376||909
1647257430000|2022-03-14 11:30:30|3377|3376|3377.5|3376|3377.5|3376|3377|3376|431
1647257440000|2022-03-14 11:30:40|3377|3375|3377|3375|3377|3376|3376.5|3375|753
1647257450000|2022-03-14 11:30:50||3375.5||3376||3376||3375.5|0
1647257460000|2022-03-14 11:31:00|3376.5|3375|3377|3376|3377|3376|3376.5|3375|761
1647257470000|2022-03-14 11:31:10||3375.5||3375.5||3375.5||3375.5|0
1647257480000|2022-03-14 11:31:20|||||||||380
1647257490000|2022-03-14 11:31:30|3377.5|3376|3377|3376|3377.5|3376.5|3377|3376|413
1647257500000|2022-03-14 11:31:40||3375.5||3375.5||3375.5||3375.5|57
1647257510000|2022-03-14 11:31:50|3376.5|3375|3376.5|3375|3376.5|3375|3376.5|3375|90
1647257520000|2022-03-14 11:32:00|3377|3375.5|3377.5|3376.5|3378|3377|3377|3375.5|4576
1647257530000|2022-03-14 11:32:10|3378|3377|3378|3376.5|3378.5|3377|3378|3376.5|158
1647257540000|2022-03-14 11:32:20||3377||3377||3377||3377|0
1647257550000|2022-03-14 11:32:30|3377.5|3377.5|3378|3376.5|3378|3377.5|3377.5|3376.5|249
1647257560000|2022-03-14 11:32:40|3378.5|3377|3379|3378|3379|3378|3378.5|3377|279
1647257570000|2022-03-14 11:32:50|3378.5|3377.5|3378.5|3377.5|3378.5|3378|3378.5|3377.5|0
1647257580000|2022-03-14 11:33:00|3378|3376.5|3378|3376.5|3378.5|3377|3377.5|3376|1318
1647257590000|2022-03-14 11:33:10|3378.5|3377|3377|3376|3379|3378|3376.5|3375.5|3938
1647257600000|2022-03-14 11:33:20|3376.5|3375.5|3376|3375|3376.5|3375.5|3376|3375|149
1647257610000|2022-03-14 11:33:30|3376.5|3375.5|3376|3374.5|3377|3375.5|3376|3374.5|0
1647257620000|2022-03-14 11:33:40|3376.5|3375|3376|3374.5|3377|3375.5|3376|3374.5|565
1647257630000|2022-03-14 11:33:50|3376.5|3375|3377|3375.5|3377|3375.5|3376.5|3374.5|190
1647257640000|2022-03-14 11:34:00|3376.5|3375|3376.5|3375|3376.5|3375|3375.5|3374.5|113
1647257650000|2022-03-14 11:34:10|3376|3374.5|3376|3374.5|3376|3374.5|3376|3374.5|174
1647257660000|2022-03-14 11:34:20|3376.5|3375|3376.5|3375|3376.5|3375.5|3376|3375|386
1647257670000|2022-03-14 11:34:30|3376|3374.5|3376|3374.5|3376|3374.5|3376|3374.5|0
1647257680000|2022-03-14 11:34:40||3375||3374.5||3375||3374.5|0
1647257700000|2022-03-14 11:35:00|3375.5||3376||3376||3375||377
1647257710000|2022-03-14 11:35:10|3376.5|3375|3377.5|3376|3377.5|3376.5|3376.5|3375|535
1647257720000|2022-03-14 11:35:20|3378|3376.5|3377.5|3376|3378|3377|3377.5|3376|1381
1647257730000|2022-03-14 11:35:30|3378|3376.5|3377.5|3376|3378|3376.5|3377.5|3376|564
1647257740000|2022-03-14 11:35:40|||||||||2
1647257750000|2022-03-14 11:35:50|3377|3375.5|3377.5|3376|3377.5|3376|3377|3375.5|0
1647257760000|2022-03-14 11:36:00||3376.5||3376.5||3376.5||3376.5|0
1647257770000|2022-03-14 11:36:10|||||||||65
1647257780000|2022-03-14 11:36:20|3377|3376|3377|3376|3377|3376|3377|3376|252
1647257790000|2022-03-14 11:36:30|3377.5||3377.5||3377.5||3377.5||0
1647257810000|2022-03-14 11:36:50||3376.5||3376.5||3377||3376.5|75
1647257820000|2022-03-14 11:37:00|3378|3377|3378|3377|3378|3377|3378|3376.5|183
1647257830000|2022-03-14 11:37:10|3378.5|3377.5|3379.5|3378.5|3380|3378.5|3378.5|3377.5|487
1647257840000|2022-03-14 11:37:20|3380|3379|3380.5|3379|3380.5|3379|3380|3379|10
1647257850000|2022-03-14 11:37:30||3379.5||3379.5||3379.5||3379.5|0
1647257860000|2022-03-14 11:37:40|3380|3379|3379.5|3378|3380|3379|3379.5|3378|495
1647257870000|2022-03-14 11:37:50|3379|3377.5|3378.5|3377.5|3379|3377.5|3378|3377.5|89
1647257880000|2022-03-14 11:38:00|3379|3378|3379|3377.5|3379.5|3378|3379|3377.5|232
1647257890000|2022-03-14 11:38:10|3378.5||3378.5||3378.5||3378.5||24
1647257900000|2022-03-14 11:38:20|3379|3377|3378|3377|3379|3377.5|3378|3376.5|588
1647257910000|2022-03-14 11:38:30|3378.5|3376.5|3378|3376.5|3379|3376.5|3378|3376.5|328
1647257920000|2022-03-14 11:38:40|3378.5|3377|3378.5|3377|3379|3377|3378.5|3377|1318
1647257940000|2022-03-14 11:39:00|3379|3377.5|3378.5|3377|3379|3378|3378.5|3377|731
1647257950000|2022-03-14 11:39:10|3378|3376.5|3378|3376.5|3378.5|3376.5|3378|3376.5|198
1647257960000|2022-03-14 11:39:20|3378.5|3377|3378|3377|3378.5|3377|3378|3377|828
1647257970000|2022-03-14 11:39:30|||||||||384
1647257980000|2022-03-14 11:39:40|3377.5|3376.5|3377.5|3376|3377.5|3376.5|3377|3376|465
1647257990000|2022-03-14 11:39:50|3377|3376.5|3377.5|3376.5|3377.5|3377|3377|3376.5|65
1647258000000|2022-03-14 11:40:00|3378|3376|3378|3376.5|3378|3376.5|3378|3376|0
1647258010000|2022-03-14 11:40:10||3377.5||3376.5||3377.5||3376.5|0
1647258030000|2022-03-14 11:40:30|3377.5|3376|3378|3376.5|3378|3377|3377.5|3376|213
1647258040000|2022-03-14 11:40:40|3377.5||3378||3378||3377.5||25
1647258050000|2022-03-14 11:40:50||3377.5||3377||3377.5||3377|15
1647258080000|2022-03-14 11:41:20|||||||||33
1647258090000|2022-03-14 11:41:30|3378.5|3377.5|3380|3378.5|3380|3378.5|3378.5|3377.5|2591
1647258110000|2022-03-14 11:41:50|3379.5|3378|3378.5|3377.5|3379.5|3378|3378.5|3377.5|550
1647258120000|2022-03-14 11:42:00|3378|3377|3378|3376.5|3378|3377|3378|3376.5|73
1647258130000|2022-03-14 11:42:10|3377.5|3377|3377.5|3376.5|3377.5|3377|3377.5|3376.5|875
1647258140000|2022-03-14 11:42:20|3377|3376|3377|3375.5|3377|3376|3377|3375.5|289
1647258150000|2022-03-14 11:42:30|||||||||75
1647258160000|2022-03-14 11:42:40|3376.5|3375|3376|3375|3376.5|3375|3376|3375|173
1647258170000|2022-03-14 11:42:50|3375.5|3374.5|3376.5|3375.5|3376.5|3375.5|3375.5|3374.5|474
1647258180000|2022-03-14 11:43:00||3375||3375||3375||3375|141
1647258200000|2022-03-14 11:43:20|||||||||210
1647258210000|2022-03-14 11:43:30|3377|3375.5|3378|3377|3378|3377|3377|3375.5|968
1647258220000|2022-03-14 11:43:40|3377.5|3376.5|3377|3376|3377.5|3376.5|3377|3376|149
1647258230000|2022-03-14 11:43:50|3376.5|3375.5|3376.5|3375.5|3377|3375.5|3376.5|3375|464
1647258240000|2022-03-14 11:44:00||3375||3375||3375.5||3375|1244
1647258250000|2022-03-14 11:44:10|3376|3374.5|3376|3374.5|3376|3374.5|3375|3374.5|513
1647258260000|2022-03-14 11:44:20|3375.5||3375.5||3375.5||3375.5||567
1647258270000|2022-03-14 11:44:30|||||||||50
1647258290000|2022-03-14 11:44:50|3375|3374|3373.5|3372|3375.5|3374|3373|3372|988
1647258300000|2022-03-14 11:45:00|3373|3372.5|3374.5|3373|3374.5|3373.5|3373|3372.5|874
1647258310000|2022-03-14 11:45:10|3374||3374.5||3374.5||3374||134
1647258320000|2022-03-14 11:45:20|3375|3373.5|3375.5|3374|3375.5|3374.5|3375|3373.5|598
1647258330000|2022-03-14 11:45:30|3374.5|3373.5|3375|3373.5|3375|3373.5|3374.5|3373.5|458
1647258350000|2022-03-14 11:45:50|3374.5|3373|3375|3373.5|3375|3373.5|3374.5|3373|0
1647258360000|2022-03-14 11:46:00|3375.5|3373|3375.5|3374.5|3375.5|3374.5|3375.5|3373|695
1647258370000|2022-03-14 11:46:10|3375|3373.5|3375|3374|3375|3374.5|3374.5|3373.5|365
1647258380000|2022-03-14 11:46:20|3375.5|3374.5|3375.5|3374|3375.5|3374.5|3375.5|3374|693
1647258390000|2022-03-14 11:46:30|3375|3373.5|3377|3376|3377.5|3376|3374|3373|8640
1647258400000|2022-03-14 11:46:40|3376.5|3375.5|3375.5|3374.5|3376.5|3375.5|3375.5|3374.5|1073
1647258410000|2022-03-14 11:46:50|3375|3374|3375|3373.5|3375.5|3374|3374|3373|822
1647258420000|2022-03-14 11:47:00|3374.5|3373|3374.5|3373.5|3375|3373.5|3374.5|3373|536
1647258430000|2022-03-14 11:47:10|3374|3373|3374.5|3373|3374.5|3373.5|3374|3373|0
1647258440000|2022-03-14 11:47:20|3375|3373.5|3375|3374|3375|3374|3375|3373.5|273
1647258450000|2022-03-14 11:47:30|3375.5|3374.5|3375.5|3374.5|3376|3375.5|3375.5|3374|519
1647258460000|2022-03-14 11:47:40|3375|3374|3374.5|3373.5|3375.5|3374|3374|3373.5|1493
1647258470000|2022-03-14 11:47:50|3374|3373|3372|3371|3374|3373|3372|3371|1385
1647258480000|2022-03-14 11:48:00|3372.5|3371.5|3373|3371.5|3373|3372|3372.5|3371.5|1149
1647258490000|2022-03-14 11:48:10|3372.5|3371|3374.5|3373|3374.5|3373|3372.5|3371|2285
1647258500000|2022-03-14 11:48:20|3375|3373.5|3374.5|3373.5|3375|3374|3374.5|3373.5|1533
1647258510000|2022-03-14 11:48:30||3373||3373||3373||3373|0
1647258520000|2022-03-14 11:48:40|3375|3373.5|3375|3373.5|3375|3374|3374.5|3373|541
1647258540000|2022-03-14 11:49:00|3374.5|3373|3373.5|3372.5|3374.5|3373.5|3372.5|3371.5|4238
1647258550000|2022-03-14 11:49:10|3374||3373.5||3374||3373.5||195
1647258560000|2022-03-14 11:49:20|3374|3373|3374.5|3373.5|3375|3374|3373.5|3373|4003
1647258570000|2022-03-14 11:49:30|3375|3374|3375.5|3374.5|3375.5|3374.5|3375|3373.5|2028
1647258580000|2022-03-14 11:49:40||3374||3374.5||3374.5||3374|14
1647258590000|2022-03-14 11:49:50|3376|3375|3374.5|3373|3376.5|3375.5|3374.5|3373|4940
1647258600000|2022-03-14 11:50:00|3375|3373.5|3375.5|3374|3375.5|3374.5|3375|3373.5|1466
1647258610000|2022-03-14 11:50:10|3375|3373.5|3377|3375.5|3377|3375.5|3374.5|3373|2297
1647258630000|2022-03-14 11:50:30|3376.5|3376|3376.5|3375.5|3378.5|3377.5|3376.5|3375.5|3520
1647258640000|2022-03-14 11:50:40|3377||3377||3377.5||3377||197
1647258650000|2022-03-14 11:50:50|3377.5|3376|3377|3376|3377.5|3376|3376|3376|191
1647258660000|2022-03-14 11:51:00|3376.5|3375.5|3377|3375.5|3377|3375.5|3376.5|3375.5|0
1647258670000|2022-03-14 11:51:10|3377.5|3376|3377.5|3376|3377.5|3376.5|3377.5|3375.5|0
1647258680000|2022-03-14 11:51:20|3378.5|3376.5|3378.5|3377|3378.5|3377|3378.5|3376|47
1647258690000|2022-03-14 11:51:30|3378|3376.5|3377.5|3376|3378|3376.5|3376|3375|3100
1647258700000|2022-03-14 11:51:40|3378|3376.5|3378|3377|3378|3377|3378|3376.5|26
1647258710000|2022-03-14 11:51:50||3376.5||3377||3377||3376.5|0
1647258720000|2022-03-14 11:52:00|3378.5|3376.5|3378|3376.5|3378.5|3377|3378|3376.5|110
1647258730000|2022-03-14 11:52:10|||||||||11
1647258740000|2022-03-14 11:52:20|3378.5|3377|3379.5|3378.5|3380|3379|3378.5|3377|684
1647258750000|2022-03-14 11:52:30|3380|3379|3380|3378.5|3380.5|3379|3379.5|3378.5|569
1647258760000|2022-03-14 11:52:40|3379.5|3378|3379|3378|3379.5|3378|3379|3378|199
1647258770000|2022-03-14 11:52:50|3378.5|3377.5|3378.5|3377|3378.5|3378|3378|3377|483
1647258780000|2022-03-14 11:53:00|3379|3377.5|3378.5|3377|3379|3377.5|3378.5|3377|944
1647258790000|2022-03-14 11:53:10|3378|3377.5|3381|3379.5|3381.5|3380.5|3378|3377|24287
1647258800000|2022-03-14 11:53:20|3380.5|3379|3379|3378|3380.5|3379|3378|3376.5|1840
1647258820000|2022-03-14 11:53:40|3378.5|3377.5|3379|3378|3379|3378|3378.5|3377.5|516
1647258830000|2022-03-14 11:53:50||3377.5||3377.5||3377.5||3377.5|0
1647258840000|2022-03-14 11:54:00|3379.5|3378|3380.5|3379.5|3380.5|3380|3379.5|3378|10283
1647258850000|2022-03-14 11:54:10|3381|3380|3381.5|3380.5|3382|3381|3380.5|3380|2855
1647258860000|2022-03-14 11:54:20||3380||3380||3380||3380|300
1647258870000|2022-03-14 11:54:30|3381|3380.5|3381.5|3380.5|3382|3380.5|3381|3380.5|499
1647258880000|2022-03-14 11:54:40|3381|3380|3380.5|3379.5|3381|3380|3380.5|3379.5|640
1647258890000|2022-03-14 11:54:50|3380|3379|3379.5|3378.5|3380|3379|3379.5|3378|504
1647258900000|2022-03-14 11:55:00|||||||||207
1647258910000|2022-03-14 11:55:10|3379|3378|3379.5|3378.5|3379.5|3378.5|3379|3377.5|1495
1647258920000|2022-03-14 11:55:20|||||||||197
1647258930000|2022-03-14 11:55:30|3380|3379|3381|3379.5|3381|3379.5|3380|3379|166
1647258940000|2022-03-14 11:55:40|3380.5|3379|3380|3379|3380.5|3379|3380|3379|450
1647258950000|2022-03-14 11:55:50|3380.5|3379.5|3380|3379|3381|3379.5|3380|3379|1440
1647258960000|2022-03-14 11:56:00|3380.5||3380.5||3380.5||3380.5||300
1647258970000|2022-03-14 11:56:10|3381|3380|3380.5|3379.5|3381|3380|3380.5|3379.5|315
1647258980000|2022-03-14 11:56:20|3381|3380|3381|3380|3381|3380|3380.5|3379|515
1647258990000|2022-03-14 11:56:30|3381.5|3380.5|3381.5|3380.5|3382|3380.5|3381.5|3380.5|1367
1647259000000|2022-03-14 11:56:40|3382|3381|3382|3381|3382|3381|3382|3381|1108
1647259010000|2022-03-14 11:56:50|3381.5|3381.5|3383.5|3382.5|3383.5|3382.5|3381.5|3381.5|2921
1647259020000|2022-03-14 11:57:00|3384|3383|3385|3384|3385|3384|3384|3383|14
1647259030000|2022-03-14 11:57:10|3385.5|3384.5|3385.5|3384.5|3385.5|3384.5|3385.5|3384|301
1647259040000|2022-03-14 11:57:20|3385|3384|3385|3384|3385|3384|3385|3384|0
1647259050000|2022-03-14 11:57:30|||||||||35
1647259060000|2022-03-14 11:57:40|3384|3383.5|3383.5|3382.5|3384|3383.5|3383.5|3382.5|695
1647259070000|2022-03-14 11:57:50|3383|3382|3383|3381.5|3383|3382|3382|3381|1216
1647259080000|2022-03-14 11:58:00|||||||||73
1647259090000|2022-03-14 11:58:10|3382.5|3382|3383.5|3382|3384|3383|3382.5|3382|419
1647259100000|2022-03-14 11:58:20|3384|3382.5|3384.5|3383|3384.5|3383|3383.5|3382.5|500
1647259110000|2022-03-14 11:58:30|3385|3384|3382.5|3381|3385|3384|3382|3381|6198
1647259120000|2022-03-14 11:58:40|3383|3381.5|3383.5|3382|3384|3382.5|3383|3381.5|2312
1647259130000|2022-03-14 11:58:50|3383|3381.5|3383.5|3382|3383.5|3382|3382.5|3381.5|366
1647259140000|2022-03-14 11:59:00|||||||||88
1647259150000|2022-03-14 11:59:10|3384|3382.5|3385|3383.5|3385|3383.5|3384|3382.5|693
1647259160000|2022-03-14 11:59:20|3384.5|3384|3384|3383|3384.5|3384|3384|3383|0
1647259170000|2022-03-14 11:59:30|3383.5|3382.5|3384.5|3383|3384.5|3383|3383|3382|2586
1647259180000|2022-03-14 11:59:40|3384||3384||3384.5||3384||587
1647259190000|2022-03-14 11:59:50|||||||||36
1647259200000|2022-03-14 12:00:00|3383.5|3382.5|3383.5|3382.5|3384|3383|3383|3382.5|1138
1647259210000|2022-03-14 12:00:10|3383|3382|3382.5|3381.5|3383|3382|3381.5|3380.5|2754
1647259220000|2022-03-14 12:00:20|3383|3382|3381.5|3380.5|3384|3382.5|3381.5|3380.5|4985
1647259230000|2022-03-14 12:00:30|3382|3381|3383|3382|3383|3382|3382|3381|678
1647259240000|2022-03-14 12:00:40|||||||||157
1647259250000|2022-03-14 12:00:50|3383.5|3382.5|3383.5|3382|3384|3382.5|3383.5|3382|757
1647259260000|2022-03-14 12:01:00|3383|3382.5|3383.5|3382|3383.5|3382.5|3383|3382|76
1647259270000|2022-03-14 12:01:10|3383|3382.5|3383.5|3382|3384|3382.5|3383|3382|24
1647259280000|2022-03-14 12:01:20|3383||3383||3383.5||3383||112
1647259290000|2022-03-14 12:01:30|3383.5||3383.5||3383.5||3383.5||0
1647259300000|2022-03-14 12:01:40|3384|3382.5|3383.5|3382|3384|3382.5|3383.5|3382|0
1647259310000|2022-03-14 12:01:50|3384|3382.5|3383.5|3382|3384|3382.5|3383.5|3382|11
1647259320000|2022-03-14 12:02:00|3383|3382.5|3383|3382|3383.5|3382.5|3383|3382|485
1647259330000|2022-03-14 12:02:10|3383.5|3382.5|3384|3383|3384|3383|3383.5|3382|642
1647259350000|2022-03-14 12:02:30|3384.5|3383.5|3386|3384.5|3386.5|3385|3384.5|3383.5|807
1647259360000|2022-03-14 12:02:40|3386.5|3385|3387|3385.5|3387|3385.5|3386.5|3385|413
1647259370000|2022-03-14 12:02:50|3386.5|3385|3385.5|3384|3387|3385.5|3385.5|3384|612
1647259380000|2022-03-14 12:03:00|3385|3383.5|3385|3384|3385.5|3384.5|3384.5|3383.5|550
1647259390000|2022-03-14 12:03:10|3385.5|3383.5|3384.5|3383.5|3385.5|3384|3384.5|3383.5|0
1647259400000|2022-03-14 12:03:20|3385|3384|3385|3384|3385|3384.5|3385|3383.5|1539
1647259420000|2022-03-14 12:03:40|3385.5|3384.5|3385.5|3384.5|3385.5|3384.5|3385.5|3384.5|280
1647259430000|2022-03-14 12:03:50|3386|3385|3386.5|3385.5|3386.5|3385.5|3386|3385|309
1647259440000|2022-03-14 12:04:00|3387|3386|3387|3385.5|3387.5|3386|3386.5|3385.5|698
1647259450000|2022-03-14 12:04:10|3386.5|3386|3386.5|3385.5|3387.5|3386.5|3386.5|3385.5|527
1647259460000|2022-03-14 12:04:20|3386|3385|3386.5|3385.5|3387|3386|3386|3385|438
1647259470000|2022-03-14 12:04:30|3387||3386.5||3387||3386.5||11
1647259480000|2022-03-14 12:04:40|3387|3386|3387.5|3386.5|3388|3386.5|3387|3386|25
1647259490000|2022-03-14 12:04:50|3388||3387.5||3388||3387.5||50
1647259510000|2022-03-14 12:05:10|3386.5|3386|3387|3386|3387.5|3386.5|3386.5|3386|613
1647259520000|2022-03-14 12:05:20|3386.5|3385.5|3386.5|3385.5|3386.5|3385.5|3386.5|3385.5|400
1647259540000|2022-03-14 12:05:40|3386|3385|3386|3385|3386.5|3385|3386|3384.5|724
1647259550000|2022-03-14 12:05:50|3386.5|3385.5|3387.5|3386|3387.5|3386|3386.5|3385.5|366
1647259560000|2022-03-14 12:06:00|3387|3385.5|3387|3385.5|3387|3385.5|3387|3385.5|1
1647259580000|2022-03-14 12:06:20||3386||3386||3386||3386|0
1647259590000|2022-03-14 12:06:30|3388|3385.5|3388|3387|3388.5|3387|3387.5|3385.5|479
1647259600000|2022-03-14 12:06:40||3386.5||3387||3387||3386.5|0
1647259610000|2022-03-14 12:06:50|3388.5|3387.5|3387|3385.5|3389|3388|3386|3385.5|2729
1647259620000|2022-03-14 12:07:00|3387.5|3386|3387.5|3386.5|3387.5|3386.5|3387.5|3386|0
1647259630000|2022-03-14 12:07:10|3388||3387.5||3388||3387.5||0
1647259650000|2022-03-14 12:07:30|3388|3387|3388|3387|3388.5|3387|3388|3387|27
1647259670000|2022-03-14 12:07:50||3386.5||3386.5||3386.5||3386.5|11
1647259680000|2022-03-14 12:08:00|3387.5||3387.5||3387.5||3387.5||109
1647259710000|2022-03-14 12:08:30|3388|3387|3388|3387|3388|3387|3388|3387|171
1647259720000|2022-03-14 12:08:40|3388.5|3387.5|3389|3387.5|3389|3387.5|3388.5|3387.5|183
1647259730000|2022-03-14 12:08:50|3389.5|3388|3389|3388|3389.5|3388.5|3389|3388|296
1647259740000|2022-03-14 12:09:00|3388.5|3387.5|3388.5|3387.5|3388.5|3387.5|3388.5|3387.5|247
1647259760000|2022-03-14 12:09:20|3389||3388.5||3389||3388.5||11
1647259780000|2022-03-14 12:09:40|3389|3388|3389.5|3388|3389.5|3388|3389|3388|277
1647259790000|2022-03-14 12:09:50|3389||3389.5||3389.5||3389||36
1647259800000|2022-03-14 12:10:00||3388.5||3388.5||3388.5||3388.5|0
1647259820000|2022-03-14 12:10:20|3389|3388|3389|3388|3389.5|3388.5|3388.5|3388|653
1647259830000|2022-03-14 12:10:30|3388.5|3387.5|3389|3388|3389|3388|3388.5|3387.5|540
1647259840000|2022-03-14 12:10:40|3389.5||3389.5||3389.5||3389.5||0
1647259850000|2022-03-14 12:10:50|3389|3387.5|3388.5|3387.5|3389|3387.5|3388.5|3387.5|553
1647259860000|2022-03-14 12:11:00|3388|3387|3388|3386.5|3388|3387|3388|3386.5|1704
1647259870000|2022-03-14 12:11:10||3387||3387||3387||3386.5|0
1647259880000|2022-03-14 12:11:20|3388.5|3387.5|3388|3387|3389.5|3388|3388|3387|597
1647259890000|2022-03-14 12:11:30|3387.5|3386.5|3387|3386|3387.5|3386.5|3387|3385.5|0
1647259900000|2022-03-14 12:11:40|||||||||77
1647259910000|2022-03-14 12:11:50||3385.5||3385.5||3386||3385.5|1597
1647259920000|2022-03-14 12:12:00||3386||3385.5||3386||3385.5|0
1647259930000|2022-03-14 12:12:10|3386.5|3385|3386.5|3385|3386.5|3385|3386.5|3385|2
1647259940000|2022-03-14 12:12:20|3386|3385.5|3386.5|3385.5|3386.5|3385.5|3386|3385|176
1647259970000|2022-03-14 12:12:50|3387|3386|3387.5|3386|3387.5|3387|3387|3386|161
1647259980000|2022-03-14 12:13:00||3386.5||3386.5||3386.5||3386.5|0
1647259990000|2022-03-14 12:13:10|3387|3386|3386.5|3385|3387|3386|3386.5|3385|1318
1647260000000|2022-03-14 12:13:20|3387|3385.5|3387|3385.5|3387|3386|3387|3385.5|100
1647260010000|2022-03-14 12:13:30||3386||3385.5||3386||3385.5|0
1647260020000|2022-03-14 12:13:40|3386.5||3386.5||3386.5||3386.5||37
1647260030000|2022-03-14 12:13:50|3386||3386.5||3386.5||3386||580
1647260060000|2022-03-14 12:14:20|3387|3386|3387|3386|3387|3386.5|3387|3386|63
1647260080000|2022-03-14 12:14:40||3386.5||3386||3386.5||3386|0
1647260100000|2022-03-14 12:15:00||3385.5||3385.5||3385.5||3385.5|71
1647260110000|2022-03-14 12:15:10|3387.5|3386|3387.5|3386.5|3387.5|3386.5|3387.5|3386|286
1647260120000|2022-03-14 12:15:20|3388|3387|3388|3387|3388.5|3387.5|3388|3387|1375
1647260130000|2022-03-14 12:15:30|||||||||10
1647260140000|2022-03-14 12:15:40|3388.5|3387.5|3388.5|3387.5|3388.5|3387.5|3388.5|3387.5|393
1647260150000|2022-03-14 12:15:50||3387||3387||3387||3387|100
1647260170000|2022-03-14 12:16:10|3388|3387.5|3387|3386|3388|3387.5|3387|3386|1981
1647260180000|2022-03-14 12:16:20|3386.5|3385.5|3386.5|3385.5|3386.5|3385.5|3386.5|3385|677
1647260200000|2022-03-14 12:16:40|3387|3386|3387|3386|3387|3386|3387|3386|701
1647260220000|2022-03-14 12:17:00|3386.5|3385.5|3386.5|3385.5|3386.5|3385.5|3386.5|3385.5|49
1647260230000|2022-03-14 12:17:10||3385||3385||3385||3385|15
1647260240000|2022-03-14 12:17:20||3385.5||3385||3385.5||3385|299
1647260250000|2022-03-14 12:17:30|3386|3385.5|3386|3385|3386|3385.5|3386|3385|184
1647260270000|2022-03-14 12:17:50|3385.5|3384.5|3384|3382.5|3385.5|3384.5|3384|3382.5|1331
1647260280000|2022-03-14 12:18:00|3383.5|3382|3382|3381|3383.5|3382|3381.5|3380.5|416
1647260290000|2022-03-14 12:18:10|3382.5|3381.5|3382.5|3381.5|3382.5|3381.5|3382.5|3381.5|117
1647260300000|2022-03-14 12:18:20||3381||3381||3381||3381|0
1647260310000|2022-03-14 12:18:30|3382||3382||3382||3382||0
1647260320000|2022-03-14 12:18:40|||||||||12
1647260330000|2022-03-14 12:18:50||3380.5||3380.5||3380.5||3380.5|0
1647260340000|2022-03-14 12:19:00|3382.5|3381|3382.5|3381.5|3382.5|3382|3382.5|3381|262
1647260350000|2022-03-14 12:19:10|3382|3381|3382.5|3381|3382.5|3381|3382|3381|72
1647260370000|2022-03-14 12:19:30|3382||3382.5||3382.5||3382||154
1647260390000|2022-03-14 12:19:50||3381.5||3381||3381.5||3381|35
1647260400000|2022-03-14 12:20:00|3382|3381.5|3382|3381|3382|3381.5|3382|3381|0
1647260410000|2022-03-14 12:20:10|3382.5||3382.5||3382.5||3382.5||0
1647260420000|2022-03-14 12:20:20|3382||3382.5||3382.5||3382||12
1647260430000|2022-03-14 12:20:30||3381.5||3381||3382||3381|458
1647260440000|2022-03-14 12:20:40|3382|3381.5|3382|3380.5|3382|3381.5|3382|3380.5|0
1647260450000|2022-03-14 12:20:50||3381||3380.5||3381||3380.5|0
1647260460000|2022-03-14 12:21:00||3381||3380.5||3381||3380.5|0
1647260480000|2022-03-14 12:21:20|3381.5||3381.5||3381.5||3381.5||0
1647260500000|2022-03-14 12:21:40|3382|3381|3382.5|3381|3382.5|3381.5|3382|3381|0
1647260510000|2022-03-14 12:21:50|3382||3382||3382||3382||0
1647260520000|2022-03-14 12:22:00|3381.5|3380.5|3380|3379|3381.5|3381|3380|3379|937
1647260530000|2022-03-14 12:22:10||3378.5||3378.5||3378.5||3378.5|234
1647260540000|2022-03-14 12:22:20||3379||3379||3379.5||3379|0
1647260590000|2022-03-14 12:23:10|3380.5|3379.5|3382|3380.5|3382|3380.5|3380.5|3379.5|1676
1647260600000|2022-03-14 12:23:20||3381||3381||3381.5||3380.5|1335
1647260610000|2022-03-14 12:23:30|3381.5|3380.5|3382|3380.5|3382|3380.5|3381.5|3380.5|120
1647260620000|2022-03-14 12:23:40|||||||||846
1647260630000|2022-03-14 12:23:50|||||||||12
1647260640000|2022-03-14 12:24:00||3381||3380.5||3381||3380.5|663
1647260650000|2022-03-14 12:24:10||3381||3380.5||3381||3380.5|0
1647260660000|2022-03-14 12:24:20|||||||||1087
1647260670000|2022-03-14 12:24:30|3381.5|3380|3381|3380|3381.5|3380|3381|3380|1029
1647260680000|2022-03-14 12:24:40|3381.5|3380.5|3381.5|3380.5|3382|3380.5|3381.5|3380.5|539
1647260690000|2022-03-14 12:24:50|3381|3380|3382.5|3382|3382.5|3382|3381|3379.5|4019
1647260700000|2022-03-14 12:25:00|3383|3381.5|3384|3383|3384|3383|3383|3381.5|2114
1647260710000|2022-03-14 12:25:10|3383.5|3382.5|3384|3382.5|3384|3382.5|3383.5|3382.5|784
1647260720000|2022-03-14 12:25:20|3383.5|3382|3383|3382.5|3384|3382.5|3383|3382|5514
1647260730000|2022-03-14 12:25:30||3382||3382||3382||3382|201
1647260740000|2022-03-14 12:25:40|3384|3382.5|3384|3383|3384|3383|3383.5|3382.5|267
1647260750000|2022-03-14 12:25:50|3384.5|3383.5|3384|3383|3384.5|3383.5|3383.5|3383|1075
1647260760000|2022-03-14 12:26:00|3383.5|3382.5|3383.5|3382.5|3383.5|3382.5|3383.5|3382.5|1341
1647260770000|2022-03-14 12:26:10|3383|3382|3381.5|3380|3383.5|3382|3381.5|3380|2753
1647260780000|2022-03-14 12:26:20|3381|3380.5|3381|3379.5|3381.5|3380.5|3381|3379.5|300
1647260790000|2022-03-14 12:26:30|3380.5|3379|3381.5|3380|3381.5|3380.5|3380.5|3379|1494
1647260800000|2022-03-14 12:26:40||3380.5||3380||3380.5||3380|15
1647260810000|2022-03-14 12:26:50|3381|3380.5|3381|3379.5|3381|3380.5|3381|3379.5|535
1647260850000|2022-03-14 12:27:30||3380||3379.5||3380||3379.5|596
1647260860000|2022-03-14 12:27:40||3380||3379.5||3380||3379.5|239
1647260870000|2022-03-14 12:27:50|3380.5|3379|3378.5|3377|3381|3379|3378.5|3377|1373
1647260880000|2022-03-14 12:28:00||3377.5||3377||3377.5||3377|0
1647260890000|2022-03-14 12:28:10|3378||3378.5||3378.5||3378||50
1647260940000|2022-03-14 12:29:00||3377.5||3377.5||3377.5||3377.5|0
1647260950000|2022-03-14 12:29:10|3379.5|3378|3379|3377.5|3380|3378.5|3379|3377.5|724
1647260960000|2022-03-14 12:29:20|3378.5||3379||3379||3378.5||0
1647260970000|2022-03-14 12:29:30|3378.5|3377|3377.5|3376.5|3378.5|3377|3377.5|3376.5|49
1647260990000|2022-03-14 12:29:50|3377|3376|3377|3376|3377|3376|3377|3376|761
1647261000000|2022-03-14 12:30:00|3377.5|3376.5|3378|3377|3378|3377|3377.5|3376.5|834
1647261010000|2022-03-14 12:30:10|3378.5|3377.5|3379|3378|3379|3378|3378.5|3377.5|637
1647261020000|2022-03-14 12:30:20|3379.5|3377.5|3380|3379|3380.5|3379|3379.5|3377.5|223
1647261030000|2022-03-14 12:30:30||3378.5||3378.5||3379||3378.5|0
1647261040000|2022-03-14 12:30:40||3379||3379||3379||3379|0
1647261050000|2022-03-14 12:30:50|3380.5|3379.5|3380.5|3379.5|3380.5|3379.5|3380.5|3379.5|137
1647261060000|2022-03-14 12:31:00|3381|3380|3382|3380.5|3382.5|3381.5|3381|3379.5|2829
1647261070000|2022-03-14 12:31:10||3381||3381||3381||3381|0
1647261080000|2022-03-14 12:31:20|3382.5||3382.5||3382.5||3382||116
1647261090000|2022-03-14 12:31:30|3383|3381.5|3382.5|3381|3383|3381.5|3382.5|3381|202
1647261120000|2022-03-14 12:32:00|3382|3380.5|3381.5|3380|3382|3380.5|3381.5|3380|448
1647261130000|2022-03-14 12:32:10|3381|3379.5|3381|3379.5|3381|3379.5|3381|3379.5|0
1647261140000|2022-03-14 12:32:20||3380||3379.5||3380||3379.5|0
1647261150000|2022-03-14 12:32:30|3381.5|3380|3381.5|3380.5|3381.5|3380.5|3381.5|3380|362
1647261160000|2022-03-14 12:32:40||3381||3380.5||3381||3380.5|0
1647261170000|2022-03-14 12:32:50|3381|3380|3381|3379.5|3381|3380|3381|3379.5|175
1647261180000|2022-03-14 12:33:00|3381.5|3380|3381.5|3380.5|3381.5|3380.5|3381.5|3380|3
1647261190000|2022-03-14 12:33:10||3380||3380.5||3380.5||3380|12
1647261210000|2022-03-14 12:33:30|3381|3381|3380.5|3379.5|3381|3381|3380.5|3379.5|475
1647261230000|2022-03-14 12:33:50|3381|3380|3380.5|3380|3381|3380|3380.5|3380|621
1647261240000|2022-03-14 12:34:00|3381|3380.5|3382|3381|3382.5|3381|3381|3380.5|303
1647261270000|2022-03-14 12:34:30|3381.5|3380.5|3381.5|3380.5|3381.5|3380.5|3381.5|3380.5|0
1647261280000|2022-03-14 12:34:40|3381|3380|3381|3379.5|3381|3380|3381|3379.5|85
1647261290000|2022-03-14 12:34:50|3380.5|3379|3380.5|3380|3380.5|3380|3380.5|3379|238
1647261300000|2022-03-14 12:35:00||3379.5||3379.5||3379.5||3379|276
1647261320000|2022-03-14 12:35:20|3381|3380|3381|3380|3381.5|3380|3381|3380|738
1647261330000|2022-03-14 12:35:30|3380.5|3379.5|3380.5|3379.5|3380.5|3379.5|3380.5|3379.5|0
1647261340000|2022-03-14 12:35:40|3381|3380|3381|3380|3381|3380.5|3381|3380|233
1647261360000|2022-03-14 12:36:00|3380.5|3379.5|3381|3380|3381|3380|3380.5|3379.5|19
1647261380000|2022-03-14 12:36:20|3381.5|3380.5|3381.5|3380.5|3381.5|3380.5|3381.5|3380.5|154
1647261390000|2022-03-14 12:36:30|3382|3381|3382|3381|3382|3381|3382|3381|727
1647261420000|2022-03-14 12:37:00|3381.5|3380.5|3380.5|3379.5|3381.5|3380.5|3380.5|3379.5|501
1647261430000|2022-03-14 12:37:10|||||||||224
1647261450000|2022-03-14 12:37:30|3381|3380|3381|3380|3381|3380|3381|3380|241
1647261470000|2022-03-14 12:37:50|||||||||329
1647261490000|2022-03-14 12:38:10||3379.5||3380||3380.5||3379.5|388
1647261500000|2022-03-14 12:38:20|3381.5|3380.5|3381|3380.5|3381.5|3380.5|3381|3380|866
1647261510000|2022-03-14 12:38:30||3380||3380||3380||3380|0
1647261520000|2022-03-14 12:38:40|3381.5|3380.5|3381.5|3380.5|3381.5|3380.5|3381.5|3380.5|904
1647261530000|2022-03-14 12:38:50|3382|3381|3381.5|3380.5|3382|3381|3381.5|3380.5|414
1647261540000|2022-03-14 12:39:00|3382|3381|3382.5|3381|3382.5|3381|3382|3381|559
1647261550000|2022-03-14 12:39:10|3382||3382||3382||3382||0
1647261570000|2022-03-14 12:39:30|3382.5||3382||3382.5||3382||4
1647261580000|2022-03-14 12:39:40|3381.5|3381.5|3382|3381|3382|3381.5|3381.5|3381|87
1647261590000|2022-03-14 12:39:50|3381.5|3381.5|3382|3380.5|3382|3381.5|3381.5|3380.5|780
1647261600000|2022-03-14 12:40:00|3381.5||3381.5||3381.5||3381.5||0
1647261620000|2022-03-14 12:40:20|||||||||13
1647261640000|2022-03-14 12:40:40|3382|3381|3382|3381|3382|3381|3382|3381|310
1647261650000|2022-03-14 12:40:50|3381.5|3380.5|3382|3381|3382|3381|3381.5|3380.5|712
1647261660000|2022-03-14 12:41:00|3382.5|3381.5|3382.5|3381|3383|3382|3382.5|3381|2365
1647261670000|2022-03-14 12:41:10|3383|3381.5|3383.5|3382.5|3384|3383|3383|3381.5|559
1647261680000|2022-03-14 12:41:20|3384|3383|3384|3383|3384|3383|3383.5|3382.5|436
1647261690000|2022-03-14 12:41:30||3383.5||3383||3383.5||3383|59
1647261710000|2022-03-14 12:41:50|3383.5|3382.5|3383|3382|3383.5|3382.5|3383|3382|1317
1647261720000|2022-03-14 12:42:00|3383.5|3382.5|3384.5|3383.5|3385|3384|3383.5|3382.5|512
1647261740000|2022-03-14 12:42:20|3384|3383|3383.5|3382.5|3384|3383.5|3383.5|3382.5|0
1647261750000|2022-03-14 12:42:30||3382||3382||3382||3382|0
1647261780000|2022-03-14 12:43:00|3383|3381.5|3382|3381|3383|3381.5|3382|3381|791
1647261790000|2022-03-14 12:43:10|||||||||13
1647261800000|2022-03-14 12:43:20|3382.5|3381.5|3382|3381|3383.5|3382|3382|3381|533
1647261810000|2022-03-14 12:43:30|3381.5|3380.5|3381.5|3380|3381.5|3380.5|3381.5|3380|811
1647261830000|2022-03-14 12:43:50|3381|3379.5|3380|3379|3381|3379.5|3380|3379|602
1647261840000|2022-03-14 12:44:00|3380.5|3379.5|3381|3379.5|3381|3380|3380.5|3379.5|333
1647261850000|2022-03-14 12:44:10|3380.5|3380|3381.5|3380.5|3381.5|3380.5|3380.5|3380|1241
1647261860000|2022-03-14 12:44:20|3382|3381|3382.5|3381.5|3382.5|3381.5|3381.5|3381|1204
1647261870000|2022-03-14 12:44:30|3383|3382|3383.5|3382.5|3384.5|3383|3382|3382|153
1647261880000|2022-03-14 12:44:40|3384|3383|3384|3382.5|3384|3383|3383|3382|855
1647261890000|2022-03-14 12:44:50|3383.5||3383.5||3384||3383.5||152
1647261900000|2022-03-14 12:45:00|3383|3382|3383.5|3382|3383.5|3382.5|3383|3382|195
1647261910000|2022-03-14 12:45:10|3383|3382.5|3383|3382|3383.5|3382.5|3383|3382|196
1647261920000|2022-03-14 12:45:20||3382.5||3382||3382.5||3382|13
1647261930000|2022-03-14 12:45:30|3382.5|3381.5|3382.5|3381.5|3383|3381.5|3382|3381.5|764
1647261940000|2022-03-14 12:45:40||3381||3381||3381.5||3381|0
1647261950000|2022-03-14 12:45:50|3382|3381.5|3382|3381|3382|3381.5|3382|3381|0
1647261960000|2022-03-14 12:46:00|3381.5|3380.5|3381.5|3380|3381.5|3380.5|3381|3380|1226
1647261970000|2022-03-14 12:46:10|3381|3380.5|3381|3379.5|3381|3380.5|3380.5|3379.5|705
1647261980000|2022-03-14 12:46:20|3380.5||3380.5||3381||3380.5||383
1647261990000|2022-03-14 12:46:30|3381|3380|3381|3380|3381|3380|3381|3379.5|1236
1647262000000|2022-03-14 12:46:40|3380.5|3379.5|3379.5|3378.5|3380.5|3379.5|3379.5|3378|2032
1647262010000|2022-03-14 12:46:50||3378||3378.5||3378.5||3378|0
1647262020000|2022-03-14 12:47:00|3379|3378|3378.5|3377|3379|3378|3378.5|3377|2981
1647262030000|2022-03-14 12:47:10|3379|3377.5|3379|3378|3379|3378.5|3379|3377.5|560
1647262040000|2022-03-14 12:47:20|3378.5|3377.5|3378.5|3377.5|3378.5|3377.5|3378.5|3377.5|0
1647262050000|2022-03-14 12:47:30|3379|3378|3379|3378|3379|3378|3379|3378|249
1647262070000|2022-03-14 12:47:50||3378.5||3378||3378.5||3378|978
1647262080000|2022-03-14 12:48:00|||||||||181
1647262090000|2022-03-14 12:48:10|||||||||110
1647262100000|2022-03-14 12:48:20|3378.5|3378.5|3378.5|3377.5|3378.5|3378.5|3378.5|3377.5|4255
1647262110000|2022-03-14 12:48:30|3379|3378|3378.5|3377.5|3379|3378|3378|3377.5|3839
1647262120000|2022-03-14 12:48:40||3378||3378||3378||3377.5|2263
1647262130000|2022-03-14 12:48:50|3379.5|3378.5|3379.5|3379|3379.5|3379|3379|3378.5|1776
1647262140000|2022-03-14 12:49:00|||||||||708
1647262150000|2022-03-14 12:49:10|3380||3379.5||3380||3379.5||901
1647262170000|2022-03-14 12:49:30|||||||||521
1647262180000|2022-03-14 12:49:40|3380|3379.5|3380|3379|3380|3379.5|3379.5|3379|1552
1647262190000|2022-03-14 12:49:50||3379.5||3379||3379.5||3379|2712
1647262200000|2022-03-14 12:50:00|3380.5|3379.5|3379.5|3379|3380.5|3380|3379|3378.5|5431
1647262210000|2022-03-14 12:50:10|3380|3378.5|3379.5|3378.5|3380|3378.5|3379.5|3378.5|268
1647262220000|2022-03-14 12:50:20|3379|3378|3378.5|3377|3379|3378|3378.5|3377|622
1647262230000|2022-03-14 12:50:30|3378|3377.5|3378|3377|3378|3377.5|3378|3377|77
1647262250000|2022-03-14 12:50:50|3377.5|3376.5|3377.5|3376.5|3377.5|3376.5|3377.5|3376|393
1647262260000|2022-03-14 12:51:00||3377||3376.5||3377||3376.5|592
1647262270000|2022-03-14 12:51:10|3378|3377|3378.5|3377.5|3378.5|3377.5|3377.5|3377|3915
1647262280000|2022-03-14 12:51:20|3378|3378|3378|3377|3378|3378|3378|3377|810
1647262290000|2022-03-14 12:51:30||3377.5||3377||3377.5||3377|1053
1647262300000|2022-03-14 12:51:40|3377.5|3376.5|3377|3376|3377.5|3376.5|3377|3376|65
1647262310000|2022-03-14 12:51:50|3377.5|3376.5|3377.5|3376.5|3377.5|3376.5|3377.5|3376.5|171
1647262320000|2022-03-14 12:52:00|3378|3377|3378|3377|3378.5|3377.5|3378|3377|994
1647262330000|2022-03-14 12:52:10|3377.5|3376.5|3377.5|3376|3377.5|3377|3377.5|3376|223
1647262340000|2022-03-14 12:52:20|3377||3377||3377||3377||15
1647262350000|2022-03-14 12:52:30||3376.5||3376.5||3376.5||3376.5|0
1647262360000|2022-03-14 12:52:40|3377.5|3376|3376|3374.5|3377.5|3376.5|3376|3374.5|1199
1647262370000|2022-03-14 12:52:50|3375.5|3375|3375.5|3374.5|3376|3375.5|3375.5|3374.5|1555
1647262380000|2022-03-14 12:53:00||3375||3375||3375||3375|719
1647262390000|2022-03-14 12:53:10|||||||||180
1647262400000|2022-03-14 12:53:20|3375|3374.5|3374.5|3373.5|3375|3374.5|3374.5|3373.5|431
1647262410000|2022-03-14 12:53:30|3375|3374|3375|3374|3375.5|3374.5|3375|3374|2440
1647262440000|2022-03-14 12:54:00|||||||||48
1647262450000|2022-03-14 12:54:10|3375.5|3374.5|3373|3372|3375.5|3375|3373|3372|5348
1647262460000|2022-03-14 12:54:20|3373.5|3372.5|3375.5|3375|3375.5|3375|3373.5|3372.5|1989
1647262470000|2022-03-14 12:54:30|3376|3375.5|3377|3375.5|3382|3381|3376|3375|15210
1647262480000|2022-03-14 12:54:40|3376.5|3375|3375.5|3374|3376.5|3375|3375.5|3374|463
1647262490000|2022-03-14 12:54:50|3375|3374.5|3375.5|3374|3376|3374.5|3374.5|3373|1828
1647262500000|2022-03-14 12:55:00|3375|3373.5|3373.5|3372.5|3375|3373.5|3373|3371.5|879
1647262510000|2022-03-14 12:55:10|3374|3373|3376|3374.5|3376.5|3375|3373.5|3372.5|1219
1647262520000|2022-03-14 12:55:20|3376.5|3375|3377|3376|3378|3376.5|3376.5|3375|613
1647262530000|2022-03-14 12:55:30|3377.5|3376.5|3377.5|3376|3377.5|3377|3377.5|3376|863
1647262540000|2022-03-14 12:55:40|3378|3376.5|3379|3377.5|3379|3378|3378|3376.5|3423
1647262550000|2022-03-14 12:55:50|3378.5|3378|3379|3377.5|3379|3378|3378.5|3377|0
1647262560000|2022-03-14 12:56:00|3378.5|3377|3379|3377.5|3379|3377.5|3377.5|3376.5|1653
1647262570000|2022-03-14 12:56:10|3378.5|3377|3378|3377|3378.5|3377.5|3377.5|3377|840
1647262580000|2022-03-14 12:56:20|3378.5|3377.5|3378.5|3377|3379|3378|3378.5|3377|688
1647262590000|2022-03-14 12:56:30|3378|3376.5|3378|3376.5|3379|3377.5|3377|3376|2299
1647262600000|2022-03-14 12:56:40|3378.5|3377|3378.5|3377|3379|3378|3378.5|3376.5|2232
1647262610000|2022-03-14 12:56:50|3378|3377.5|3377.5|3376.5|3378.5|3377.5|3377|3376.5|465
1647262620000|2022-03-14 12:57:00|3377|3376|3377.5|3376.5|3378.5|3377.5|3377|3375.5|369
1647262630000|2022-03-14 12:57:10|3377|3376|3378|3377|3378|3377.5|3377|3376|126
1647262640000|2022-03-14 12:57:20|3378.5|3377.5|3378.5|3377.5|3379|3378|3378.5|3377.5|2948
1647262650000|2022-03-14 12:57:30||3377||3377||3378||3377|0
1647262660000|2022-03-14 12:57:40|3378|3377.5|3377|3376|3378|3377.5|3376.5|3376|1097
1647262670000|2022-03-14 12:57:50|3376.5|3375.5|3376.5|3375|3377|3376|3376.5|3375|0
1647262680000|2022-03-14 12:58:00|3375.5|3374.5|3375.5|3374|3376|3374.5|3375.5|3374|209
1647262690000|2022-03-14 12:58:10|3376|3374.5|3377|3376|3377|3376.5|3376|3374.5|1369
1647262700000|2022-03-14 12:58:20|3376.5|3375.5|3376.5|3375|3376.5|3376|3376|3375|89
1647262710000|2022-03-14 12:58:30|3376||3376||3376.5||3376||0
1647262720000|2022-03-14 12:58:40|3375.5|3374.5|3376.5|3375|3376.5|3375|3375.5|3374.5|989
1647262730000|2022-03-14 12:58:50|3376|3374.5|3376.5|3375|3376.5|3375|3375.5|3374.5|83
1647262740000|2022-03-14 12:59:00|3376|3374.5|3375.5|3374.5|3376|3374.5|3375.5|3374.5|0
1647262760000|2022-03-14 12:59:20|||||||||51
1647262770000|2022-03-14 12:59:30||3374||3374||3374.5||3374|67
1647262780000|2022-03-14 12:59:40|3376.5|3374.5|3376.5|3375.5|3376.5|3375.5|3376|3374.5|485
1647262790000|2022-03-14 12:59:50|3377|3376|3377|3375.5|3377|3376|3377|3375.5|38
1647262800000|2022-03-14 13:00:00|3376.5|3375|3376|3375|3376.5|3375.5|3376|3374.5|212
1647262810000|2022-03-14 13:00:10|3376.5|3375.5|3376.5|3376|3376.5|3376|3376.5|3375.5|0
1647262820000|2022-03-14 13:00:20|3377|3375.5|3377|3376|3377|3376|3377|3375.5|20
1647262830000|2022-03-14 13:00:30|3376.5|3375.5|3376.5|3375.5|3376.5|3375.5|3376.5|3375|202
1647262840000|2022-03-14 13:00:40|3377|3375|3377|3376|3377|3376|3377|3375|0
1647262850000|2022-03-14 13:00:50|3377.5|3376.5|3378.5|3377|3378.5|3377.5|3377.5|3376.5|585
1647262860000|2022-03-14 13:01:00||3377.5||3377||3377.5||3377|0
1647262870000|2022-03-14 13:01:10|3378|3377.5|3378.5|3377.5|3378.5|3377.5|3378|3377|293
1647262880000|2022-03-14 13:01:20|3378|3377|3377.5|3376.5|3378|3377|3377.5|3376.5|500
1647262890000|2022-03-14 13:01:30|3377|3376|3377|3376|3377.5|3376.5|3377|3376|403
1647262910000|2022-03-14 13:01:50|||||||||281
1647262920000|2022-03-14 13:02:00|3377.5|3376.5|3378|3376.5|3378.5|3377|3377|3376.5|930
1647262930000|2022-03-14 13:02:10|||||||||29
1647262940000|2022-03-14 13:02:20|3377.5|3376|3377|3376|3377.5|3376|3376.5|3375|707
1647262950000|2022-03-14 13:02:30|3376.5|3375.5|3376.5|3375.5|3376.5|3375.5|3376.5|3375.5|231
1647262960000|2022-03-14 13:02:40|3377|3376|3376.5|3375|3377|3376|3376.5|3375|230
1647262970000|2022-03-14 13:02:50|3376|3374.5|3375.5|3374.5|3376|3374.5|3375.5|3374.5|240
1647262980000|2022-03-14 13:03:00|3376|3375|3377|3375.5|3377.5|3377|3376|3375|1437
1647262990000|2022-03-14 13:03:10|3377.5|3376|3378|3377|3378|3377|3377.5|3376|3112
1647263000000|2022-03-14 13:03:20|3377.5|3376.5|3378|3377|3378|3377|3377.5|3376.5|563
1647263010000|2022-03-14 13:03:30||3376.5||3376.5||3376.5||3376.5|0
1647263020000|2022-03-14 13:03:40|3377.5|3376|3377.5|3376|3377.5|3376.5|3377.5|3376|231
1647263030000|2022-03-14 13:03:50|3378|3376.5|3378|3377|3378|3377|3378|3376.5|422
1647263040000|2022-03-14 13:04:00|3377.5||3377.5||3378||3377.5||2188
1647263050000|2022-03-14 13:04:10|3378|3376.5|3378|3377|3378|3377|3377|3376|733
1647263060000|2022-03-14 13:04:20||3376.5||3376.5||3377||3376.5|0
1647263070000|2022-03-14 13:04:30|3377.5|3376|3377.5|3376.5|3377.5|3376.5|3377.5|3376|426
1647263080000|2022-03-14 13:04:40||3377||3376.5||3377||3376.5|1864
1647263090000|2022-03-14 13:04:50|3378|3377|3378|3376.5|3378|3377|3378|3376.5|227
1647263100000|2022-03-14 13:05:00|3377.5||3377.5||3378||3377.5||267
1647263110000|2022-03-14 13:05:10|3377|3376|3377.5|3376.5|3377.5|3376.5|3377|3376|122
1647263120000|2022-03-14 13:05:20||3377||3376.5||3377||3376.5|3174
1647263130000|2022-03-14 13:05:30||3376||3376||3376||3376|217
1647263140000|2022-03-14 13:05:40|3377|3375.5|3376.5|3375.5|3377|3375.5|3376.5|3375.5|263
1647263150000|2022-03-14 13:05:50|3376|3375|3376|3375|3376|3375|3376|3375|1439
1647263160000|2022-03-14 13:06:00||3374.5||3374.5||3374.5||3374.5|239
1647263170000|2022-03-14 13:06:10|3375.5|3375|3375|3373.5|3375.5|3375|3375|3373.5|681
1647263180000|2022-03-14 13:06:20|3374.5|3374|3374.5|3373.5|3374.5|3374|3374.5|3373.5|254
1647263190000|2022-03-14 13:06:30|3374||3374.5||3374.5||3374||1944
1647263200000|2022-03-14 13:06:40|||||||||15
1647263220000|2022-03-14 13:07:00|3374|3373|3374.5|3373|3374.5|3373.5|3374|3373|691
1647263230000|2022-03-14 13:07:10|3374|3372.5|3373.5|3372.5|3374|3372.5|3373.5|3372.5|127
1647263240000|2022-03-14 13:07:20||3372||3372.5||3372.5||3372|126
1647263250000|2022-03-14 13:07:30|3373|3372|3375|3374|3375|3374|3373|3372|5240
1647263260000|2022-03-14 13:07:40|3375.5|3374.5|3376|3375|3376.5|3375.5|3375.5|3374|1763
1647263270000|2022-03-14 13:07:50|3376.5|3375.5|3376.5|3375|3376.5|3375.5|3376.5|3375|173
1647263280000|2022-03-14 13:08:00|3377|3375.5|3377.5|3376.5|3377.5|3377|3376.5|3375|2188
1647263290000|2022-03-14 13:08:10|3377|3376|3375.5|3374.5|3377|3376|3375.5|3374.5|1999
1647263300000|2022-03-14 13:08:20|||||||||548
1647263320000|2022-03-14 13:08:40|3376|3375|3377|3376|3377|3376|3376|3375|1195
1647263330000|2022-03-14 13:08:50|3376.5|3375.5|3376.5|3375.5|3376.5|3375.5|3376.5|3375.5|38
1647263340000|2022-03-14 13:09:00|3377|3375|3377|3376|3377|3376|3377|3375|356
1647263350000|2022-03-14 13:09:10||3375.5||3375.5||3375.5||3375.5|0
1647263360000|2022-03-14 13:09:20||3376||3376||3376||3375.5|323
1647263370000|2022-03-14 13:09:30||3375.5||3375.5||3376||3375.5|0
1647263380000|2022-03-14 13:09:40|3377.5|3376|3377.5|3376|3377.5|3376.5|3377.5|3376|898
1647263390000|2022-03-14 13:09:50||3376.5||3376||3376.5||3376|144
1647263400000|2022-03-14 13:10:00|3377|3376.5|3377|3376|3377|3376.5|3377|3375.5|809
1647263420000|2022-03-14 13:10:20|3376.5|3375.5|3376.5|3375.5|3377|3375.5|3376.5|3375.5|357
1647263440000|2022-03-14 13:10:40||3375||3375||3375.5||3375|274
1647263450000|2022-03-14 13:10:50||3375.5||3375.5||3375.5||3375.5|1213
1647263460000|2022-03-14 13:11:00|3376|3375|3376|3375|3376|3375|3376|3375|27
1647263470000|2022-03-14 13:11:10|3375.5|3374.5|3376|3375|3376|3375|3375|3374.5|1268
1647263480000|2022-03-14 13:11:20|||||||||326
1647263490000|2022-03-14 13:11:30|||||||||455
1647263500000|2022-03-14 13:11:40|3375.5|3374.5|3376|3374.5|3376|3374.5|3375.5|3374.5|335
1647263520000|2022-03-14 13:12:00|3375.5|3375|3375.5|3374.5|3375.5|3375|3375.5|3374|557
1647263530000|2022-03-14 13:12:10|3376|3375|3376.5|3375.5|3376.5|3375.5|3376|3375|776
1647263550000|2022-03-14 13:12:30|3377|3376|3377|3376|3377|3376.5|3377|3376|812
1647263570000|2022-03-14 13:12:50||3376.5||3376||3376.5||3376|327
1647263580000|2022-03-14 13:13:00|3376.5|3375.5|3376.5|3375|3376.5|3375.5|3376.5|3375|926
1647263590000|2022-03-14 13:13:10|3377|3375.5|3377.5|3376.5|3377.5|3377|3377|3375.5|839
1647263600000|2022-03-14 13:13:20|||||||||60
1647263610000|2022-03-14 13:13:30|||||||||350
1647263620000|2022-03-14 13:13:40|3377|3377|3377|3376|3377|3377|3377|3375.5|2588
1647263630000|2022-03-14 13:13:50|3376.5|3375.5|3376|3375|3376.5|3375.5|3376|3375|691
1647263640000|2022-03-14 13:14:00|||||||||496
1647263650000|2022-03-14 13:14:10|3376.5|3375.5|3377.5|3376|3377.5|3376|3376.5|3375|1898
1647263660000|2022-03-14 13:14:20||3376.5||3376.5||3377||3376.5|427
1647263680000|2022-03-14 13:14:40|||||||||339
1647263700000|2022-03-14 13:15:00|3377|3376|3376.5|3375.5|3377|3376|3376.5|3375.5|522
1647263710000|2022-03-14 13:15:10|||||||||436
1647263720000|2022-03-14 13:15:20|3377|3376|3377|3376|3378|3377.5|3377|3376|1615
1647263740000|2022-03-14 13:15:40|||||||||150
1647263750000|2022-03-14 13:15:50|3376.5||3377||3377||3376.5||326
1647263760000|2022-03-14 13:16:00|3377.5|3376.5|3378.5|3377.5|3379|3378|3377|3376.5|12115
1647263770000|2022-03-14 13:16:10|3378|3377|3378.5|3377.5|3378.5|3377.5|3378|3377|555
1647263790000|2022-03-14 13:16:30|3378|3378|3379.5|3379|3380|3379|3378|3378|2098
1647263800000|2022-03-14 13:16:40|||||||||32
1647263810000|2022-03-14 13:16:50|3380|3378.5|3380.5|3379.5|3380.5|3379.5|3380|3378.5|984
1647263820000|2022-03-14 13:17:00|3381.5|3380|3382|3381|3382.5|3381.5|3381|3380|355
1647263840000|2022-03-14 13:17:20|3381.5|3380.5|3382|3381|3382|3381|3381.5|3380.5|405
1647263850000|2022-03-14 13:17:30|||||||||288
1647263860000|2022-03-14 13:17:40|3381.5|3380.5|3382|3380.5|3382|3380.5|3381.5|3380|1682
1647263870000|2022-03-14 13:17:50||3381||3381||3381||3381|0
1647263880000|2022-03-14 13:18:00|3381.5|3380.5|3381.5|3380.5|3381.5|3380.5|3381.5|3380.5|755
1647263890000|2022-03-14 13:18:10|3382|3381|3382|3380.5|3382|3381|3382|3380.5|190
1647263900000|2022-03-14 13:18:20||3381||3381||3381||3380.5|121
1647263910000|2022-03-14 13:18:30|3381.5|3380.5|3381.5|3380.5|3382|3380.5|3381.5|3380.5|0
1647263920000|2022-03-14 13:18:40|3381||3381.5||3381.5||3381||595
1647263930000|2022-03-14 13:18:50|3382|3381|3382|3381|3382|3381|3382|3381|57
1647263940000|2022-03-14 13:19:00|||||||||295
1647263950000|2022-03-14 13:19:10|3381.5|3380.5|3383.5|3382|3383.5|3382.5|3381.5|3380.5|1524
1647263960000|2022-03-14 13:19:20|||||||||357
1647263970000|2022-03-14 13:19:30|3384|3382.5|3384.5|3383|3384.5|3383|3383.5|3382.5|122
1647263980000|2022-03-14 13:19:40||3383.5||3384||3384||3383|0
1647263990000|2022-03-14 13:19:50|3384|3383|3384.5|3383.5|3384.5|3383.5|3384|3383|349
1647264000000|2022-03-14 13:20:00|3385|3384|3386|3385|3386|3385|3385|3383.5|661
1647264010000|2022-03-14 13:20:10||3384.5||3385||3385||3384.5|300
1647264020000|2022-03-14 13:20:20|3385.5|3384.5|3385.5|3384.5|3385.5|3384.5|3385.5|3384.5|542
1647264040000|2022-03-14 13:20:40|3385|3384|3384|3383|3385.5|3384|3383.5|3383|3978
1647264070000|2022-03-14 13:21:10|3384.5|3383.5|3385|3383.5|3385|3383.5|3384.5|3383.5|824
1647264080000|2022-03-14 13:21:20|3385.5|3384|3385.5|3384.5|3385.5|3384.5|3385.5|3384|0
1647264090000|2022-03-14 13:21:30|3386|3385|3387|3385.5|3387|3385.5|3386|3385|336
1647264100000|2022-03-14 13:21:40|3386.5|3385|3386.5|3385|3387|3385|3386.5|3385|0
1647264110000|2022-03-14 13:21:50||3385.5||3385||3385.5||3385|0
1647264120000|2022-03-14 13:22:00|3386|3384.5|3386|3384.5|3386|3384.5|3386|3384.5|1464
1647264130000|2022-03-14 13:22:10|3385.5|3384|3385|3384|3385.5|3384.5|3385|3384|1928
1647264140000|2022-03-14 13:22:20|3384.5||3385||3385||3384.5||292
1647264170000|2022-03-14 13:22:50|3384.5|3383.5|3385|3383.5|3385|3384|3384.5|3383.5|623
1647264180000|2022-03-14 13:23:00|3385.5|3384|3387|3386|3387.5|3386.5|3385.5|3384|2488
1647264190000|2022-03-14 13:23:10|3386.5|3385.5|3385|3384|3386.5|3386|3385|3384|3526
1647264200000|2022-03-14 13:23:20|3384.5|3383.5|3384.5|3383.5|3384.5|3383.5|3384.5|3383.5|295
1647264210000|2022-03-14 13:23:30|3385|3384|3385|3384|3385|3384|3385|3384|14
1647264220000|2022-03-14 13:23:40|3385.5||3385.5||3385.5||3385||423
1647264240000|2022-03-14 13:24:00|3386|3384.5|3385|3384|3386|3384.5|3384.5|3384|1152
1647264250000|2022-03-14 13:24:10|3385.5|3384.5|3385|3384|3385.5|3384.5|3385|3384|338
1647264260000|2022-03-14 13:24:20|||||||||262
1647264270000|2022-03-14 13:24:30|||||||||213
1647264280000|2022-03-14 13:24:40|3385.5|3384.5|3385.5|3384.5|3386|3385|3385|3384.5|1838
1647264290000|2022-03-14 13:24:50|3385|3384|3385|3384|3385|3384.5|3385|3384|827
1647264300000|2022-03-14 13:25:00|3385.5|3384.5|3386.5|3385.5|3386.5|3385.5|3385.5|3384.5|1945
1647264320000|2022-03-14 13:25:20|3387|3386|3388|3387|3388|3387|3387|3386|1115
1647264340000|2022-03-14 13:25:40||3387.5||3387||3387.5||3387|585
1647264350000|2022-03-14 13:25:50||3387.5||3387.5||3387.5||3387.5|0
1647264360000|2022-03-14 13:26:00||3387||3387||3387||3387|913
1647264380000|2022-03-14 13:26:20|3388.5|3387.5|3389|3387.5|3389|3388|3388.5|3387.5|571
1647264390000|2022-03-14 13:26:30||3388||3387.5||3388||3387.5|0
1647264400000|2022-03-14 13:26:40|3389.5|3388|3391|3390|3391.5|3390|3389.5|3388|1123
1647264410000|2022-03-14 13:26:50|||||||||3
1647264420000|2022-03-14 13:27:00|3391.5|3390.5|3393.5|3392.5|3393.5|3392.5|3391.5|3390|2697
1647264430000|2022-03-14 13:27:10|3392.5|3392|3394|3393|3394|3393|3392.5|3392|1244
1647264440000|2022-03-14 13:27:20||3392.5||3392.5||3392.5||3392.5|183
1647264450000|2022-03-14 13:27:30|3393.5|3392|3393|3392|3393.5|3392.5|3392.5|3392|537
1647264480000|2022-03-14 13:28:00|3392.5||3393||3393||3392.5||256
1647264500000|2022-03-14 13:28:20|3392.5||3393||3393||3392.5||276
1647264530000|2022-03-14 13:28:50|3392.5|3391.5|3391.5|3390.5|3392.5|3391.5|3391.5|3390.5|1460
1647264540000|2022-03-14 13:29:00|3391|3390|3391|3389.5|3391.5|3390|3390.5|3389.5|406
1647264550000|2022-03-14 13:29:10||3390||3390||3390||3389.5|232
1647264570000|2022-03-14 13:29:30|||||||||201
1647264580000|2022-03-14 13:29:40|3390.5|3389.5|3390.5|3389.5|3390.5|3389.5|3390.5|3389.5|435
1647264590000|2022-03-14 13:29:50|3391|3390|3394.5|3393.5|3395|3394.5|3390.5|3390|5888
1647264600000|2022-03-14 13:30:00|3394|3393|3398.5|3397.5|3398.5|3397.5|3394|3393|802
1647264610000|2022-03-14 13:30:10|3399|3398|3399.5|3398.5|3400.5|3399|3399|3398|2061
1647264620000|2022-03-14 13:30:20|3400|3398|3398.5|3397|3400.5|3399.5|3398|3396|4775
1647264630000|2022-03-14 13:30:30|3399|3397.5|3401.5|3400|3401.5|3400.5|3399|3397.5|9013
1647264640000|2022-03-14 13:30:40|3401|3399.5|3401|3400|3401.5|3400|3400|3399|2606
1647264650000|2022-03-14 13:30:50|3400.5|3399.5|3401.5|3400.5|3401.5|3400.5|3400.5|3399|2313
1647264660000|2022-03-14 13:31:00|3402|3400|3400.5|3400|3402|3400|3400.5|3400|1727
1647264670000|2022-03-14 13:31:10|3401|3400.5|3401|3400|3401.5|3400.5|3400|3399.5|8851
1647264680000|2022-03-14 13:31:20|3400|3399.5|3398|3397|3400|3400|3398|3396.5|3628
1647264690000|2022-03-14 13:31:30|||||||||173
1647264700000|2022-03-14 13:31:40|3397.5|3396.5|3397.5|3396.5|3397.5|3396.5|3397.5|3396.5|282
1647264710000|2022-03-14 13:31:50|||||||||217
1647264720000|2022-03-14 13:32:00|3397|3396|3396|3395.5|3397|3396|3396|3395.5|1644
1647264730000|2022-03-14 13:32:10|3396.5|3395|3398|3397|3398|3397|3396|3395|1853
1647264740000|2022-03-14 13:32:20|3397.5|3396.5|3395|3393.5|3397.5|3396.5|3393.5|3392|4191
1647264750000|2022-03-14 13:32:30|3394.5|3393|3394|3393|3394.5|3393|3394|3392.5|552
1647264760000|2022-03-14 13:32:40|3394.5|3394|3395|3394|3395|3394|3394.5|3394|835
1647264770000|2022-03-14 13:32:50|3395.5|3394.5|3395.5|3394.5|3396|3395|3395|3394.5|1481
1647264780000|2022-03-14 13:33:00|3396|3395|3397.5|3396.5|3397.5|3397|3396|3395|1949
1647264790000|2022-03-14 13:33:10||3396||3396||3396||3396|239
1647264800000|2022-03-14 13:33:20||3396.5||3396||3396.5||3396|124
1647264810000|2022-03-14 13:33:30|3397|3396.5|3398|3397|3398|3397|3397|3396.5|694
1647264820000|2022-03-14 13:33:40|3397.5|3396.5|3396.5|3395.5|3397.5|3397|3396.5|3395.5|3479
1647264830000|2022-03-14 13:33:50|3396|3394.5|3398|3396.5|3398|3397.5|3395.5|3394.5|3120
1647264840000|2022-03-14 13:34:00|3397.5|3397|3397|3396|3397.5|3397|3397|3396|145
1647264850000|2022-03-14 13:34:10|3396.5|3395.5|3396.5|3395.5|3396.5|3395.5|3396|3395.5|762
1647264860000|2022-03-14 13:34:20|||||||||122
1647264870000|2022-03-14 13:34:30|3396||3396.5||3396.5||3396||96
1647264880000|2022-03-14 13:34:40|3396|3396|3397|3395.5|3398|3397|3396|3395.5|2049
1647264890000|2022-03-14 13:34:50|3396|3396|3398|3397|3398|3397|3396|3396|503
1647264900000|2022-03-14 13:35:00|3398.5|3397.5|3399.5|3398.5|3399.5|3398.5|3398|3397|2784
1647264910000|2022-03-14 13:35:10|3400|3399|3400.5|3399.5|3400.5|3399.5|3399.5|3399|1637
1647264920000|2022-03-14 13:35:20|3400||3400.5||3400.5||3400||200
1647264930000|2022-03-14 13:35:30|3401|3400|3401.5|3400.5|3401.5|3400.5|3401|3400|1185
1647264940000|2022-03-14 13:35:40|3402|3401|3402|3401|3402|3401.5|3401.5|3401|662
1647264950000|2022-03-14 13:35:50|3401.5||3402||3402||3401.5||232
1647264960000|2022-03-14 13:36:00|3401.5|3400.5|3401|3400|3402|3401|3400.5|3400|2962
1647264970000|2022-03-14 13:36:10|3400.5|3399.5|3399.5|3398.5|3400.5|3400|3399.5|3398.5|1274
1647264980000|2022-03-14 13:36:20|3399||3399.5||3399.5||3399||299
1647264990000|2022-03-14 13:36:30|3400|3399|3399.5|3398.5|3400|3399|3399|3398.5|746
1647265000000|2022-03-14 13:36:40|3400|3399|3400.5|3399|3400.5|3400|3400|3399|1744
1647265010000|2022-03-14 13:36:50|3400|3398.5|3398.5|3397.5|3400|3399|3398.5|3397.5|2983
1647265020000|2022-03-14 13:37:00|3399|3398|3399.5|3398.5|3399.5|3399|3398.5|3397.5|1803
1647265030000|2022-03-14 13:37:10|3399|3398|3398.5|3397.5|3399|3398|3398.5|3397.5|423
1647265040000|2022-03-14 13:37:20|3398|3397|3397.5|3397|3398|3397|3397.5|3397|828
1647265050000|2022-03-14 13:37:30|3398||3398||3398||3398||0
1647265060000|2022-03-14 13:37:40|3397.5|3397.5|3398|3397|3398|3397.5|3397.5|3397|172
1647265070000|2022-03-14 13:37:50|3398.5|3397.5|3400.5|3399.5|3400.5|3399.5|3398.5|3397.5|489
1647265080000|2022-03-14 13:38:00|3401|3400|3401|3399.5|3401|3400|3401|3399.5|65
1647265090000|2022-03-14 13:38:10|3401.5|3400|3401|3400|3402|3400.5|3401|3400|187
1647265100000|2022-03-14 13:38:20|3400.5|3399.5|3400|3399|3400.5|3400|3399.5|3398.5|3228
1647265110000|2022-03-14 13:38:30|3400.5|3399.5|3401|3399.5|3401|3400|3400|3399.5|1814
1647265120000|2022-03-14 13:38:40|3400.5|3399|3400|3398.5|3401|3399.5|3399|3398|2293
1647265130000|2022-03-14 13:38:50|3400.5|3399|3401|3400|3401.5|3400.5|3400.5|3399|1954
1647265140000|2022-03-14 13:39:00|3400.5|3399.5|3403|3401.5|3403|3401.5|3400|3399|1874
1647265150000|2022-03-14 13:39:10|3403.5|3401|3402.5|3401|3403.5|3401.5|3402|3401|1252
1647265160000|2022-03-14 13:39:20|3402|3401.5|3403|3401.5|3403.5|3402|3402|3401|294
1647265170000|2022-03-14 13:39:30|3403.5|3402|3404|3402.5|3404|3402.5|3402.5|3401.5|37
1647265180000|2022-03-14 13:39:40|3403.5|3402|3402.5|3401|3403.5|3402|3402.5|3400.5|1974
1647265190000|2022-03-14 13:39:50|3402|3401.5|3402|3401|3402|3402|3402|3401|540
1647265200000|2022-03-14 13:40:00|3401.5|3400.5|3401.5|3400.5|3402.5|3401|3401.5|3400.5|362
1647265210000|2022-03-14 13:40:10|3401|3399.5|3400.5|3399|3402|3400.5|3400.5|3399|1144
1647265220000|2022-03-14 13:40:20|3401|3399.5|3399|3397.5|3401|3399.5|3399|3397.5|763
1647265230000|2022-03-14 13:40:30|3399.5|3398|3401|3400|3401|3400.5|3399.5|3398|432
1647265240000|2022-03-14 13:40:40|3401.5|3400.5|3402.5|3401|3402.5|3401.5|3401.5|3400.5|711
1647265250000|2022-03-14 13:40:50|3403|3401.5|3404.5|3403|3404.5|3403|3402.5|3401|0
1647265260000|2022-03-14 13:41:00|3405|3403.5|3406|3405|3406|3405|3404.5|3403|1854
1647265270000|2022-03-14 13:41:10|3405|3404.5|3406.5|3405|3406.5|3405|3404|3403|1054
1647265280000|2022-03-14 13:41:20|3406|3404.5|3406|3405|3406.5|3405|3405.5|3404.5|0
1647265290000|2022-03-14 13:41:30|3406.5|3405.5|3406.5|3405.5|3407|3405.5|3405.5|3404.5|206
1647265300000|2022-03-14 13:41:40|3407|3405|3407|3406|3407|3406|3407|3405|71
1647265310000|2022-03-14 13:41:50|3406.5|3405.5|3406|3405|3407|3405.5|3405.5|3405|1702
1647265320000|2022-03-14 13:42:00|3406.5|3405.5|3405|3404|3407|3406|3405|3404|1044
1647265330000|2022-03-14 13:42:10|3404.5|3403.5|3405.5|3404|3405.5|3404.5|3404.5|3403.5|2573
1647265340000|2022-03-14 13:42:20|3406|3404.5|3404|3403|3406.5|3405|3404|3403|1522
1647265350000|2022-03-14 13:42:30|3404.5|3403.5|3406|3404.5|3406.5|3405.5|3404.5|3403|862
1647265360000|2022-03-14 13:42:40|3406.5|3405|3406.5|3404.5|3406.5|3405|3406.5|3404.5|173
1647265370000|2022-03-14 13:42:50|3406|3404|3406|3404.5|3406|3404.5|3404.5|3403.5|1465
1647265380000|2022-03-14 13:43:00|3406.5|3405|3406.5|3405.5|3407|3406|3406.5|3405|529
1647265390000|2022-03-14 13:43:10|3406|3405|3406.5|3405.5|3406.5|3405.5|3405.5|3404.5|1101
1647265400000|2022-03-14 13:43:20|3407|3406|3407.5|3406.5|3408|3407|3406|3405|945
1647265410000|2022-03-14 13:43:30|3407|3406|3407|3406|3408|3406.5|3406.5|3405.5|1075
1647265420000|2022-03-14 13:43:40|3406.5||3407||3407.5||3406.5||616
1647265430000|2022-03-14 13:43:50|3406.5|3406.5|3407.5|3406|3408|3407|3406.5|3406|5722
1647265440000|2022-03-14 13:44:00|3408|3406.5|3407.5|3406.5|3408|3407|3407|3406|3223
1647265450000|2022-03-14 13:44:10|3407|3406|3407.5|3406.5|3407.5|3406.5|3407|3406|22
1647265460000|2022-03-14 13:44:20|3407|3406|3408|3407|3408|3407|3405.5|3404.5|3452
1647265470000|2022-03-14 13:44:30|3409|3407.5|3410|3409|3410.5|3409.5|3408|3407.5|1756
1647265480000|2022-03-14 13:44:40|3410.5|3409.5|3410.5|3409|3411|3410.5|3410|3409|1035
1647265490000|2022-03-14 13:44:50|3411|3409.5|3411.5|3410.5|3412|3411.5|3411|3409.5|2913
1647265500000|2022-03-14 13:45:00|3411|3410|3410.5|3409.5|3411.5|3410|3410.5|3409|2013
1647265510000|2022-03-14 13:45:10||3409||3409||3409.5||3409|335
1647265520000|2022-03-14 13:45:20|3410|3408.5|3408|3407|3410|3408.5|3408|3406.5|485
1647265530000|2022-03-14 13:45:30|3408.5|3407.5|3407|3405.5|3408.5|3408|3407|3405.5|1245
1647265540000|2022-03-14 13:45:40||3406||3405.5||3406||3405|0
1647265550000|2022-03-14 13:45:50|3406.5|3405|3404.5|3403.5|3407|3405.5|3404.5|3403.5|3125
1647265560000|2022-03-14 13:46:00|3405|3404|3405|3404|3405.5|3404.5|3405|3403.5|3378
1647265570000|2022-03-14 13:46:10|3404.5|3403.5|3402.5|3401|3404.5|3403.5|3402.5|3401|2117
1647265580000|2022-03-14 13:46:20|3403|3401.5|3403.5|3402|3404.5|3403.5|3403|3401.5|2601
1647265590000|2022-03-14 13:46:30|3403|3401.5|3402.5|3401|3403|3401.5|3402.5|3401|1439
1647265600000|2022-03-14 13:46:40|3402|3400.5|3401.5|3400.5|3402.5|3401|3401.5|3400|2834
1647265610000|2022-03-14 13:46:50|3402|3401|3403|3402|3403|3402|3402|3401|3205
1647265620000|2022-03-14 13:47:00|3402.5|3401.5|3403|3402|3403.5|3402.5|3402.5|3401.5|1739
1647265630000|2022-03-14 13:47:10|3402.5|3401.5|3403.5|3402.5|3404|3403|3402.5|3401.5|3950
1647265640000|2022-03-14 13:47:20|3404||3403.5||3404||3403.5||180
1647265650000|2022-03-14 13:47:30|3403|3403|3403.5|3402.5|3403.5|3403|3403|3402.5|335
1647265660000|2022-03-14 13:47:40|3403||3403.5||3403.5||3403||383
1647265670000|2022-03-14 13:47:50|3403|3402|3402.5|3401|3403.5|3402|3401.5|3401|6962
1647265680000|2022-03-14 13:48:00|3403|3401.5|3406|3404.5|3406|3405|3403|3401.5|7683
1647265690000|2022-03-14 13:48:10|3406.5|3405|3406|3404.5|3406.5|3405.5|3405.5|3404.5|578
1647265700000|2022-03-14 13:48:20|3406.5|3405|3407|3405.5|3407|3405.5|3406.5|3405|688
1647265710000|2022-03-14 13:48:30|3407.5|3406|3408.5|3407|3409|3407.5|3407.5|3406|282
1647265720000|2022-03-14 13:48:40|3409|3407.5|3409|3408|3409.5|3408|3409|3407.5|187
1647265730000|2022-03-14 13:48:50|3409.5|3408.5|3408.5|3407.5|3410|3408.5|3408|3407|1664
1647265740000|2022-03-14 13:49:00|3409|3408|3410.5|3409.5|3411|3409.5|3409|3408|523
1647265750000|2022-03-14 13:49:10|3410|3409|3409.5|3408.5|3411.5|3410|3409|3408.5|6376
1647265760000|2022-03-14 13:49:20|||||||||91
1647265770000|2022-03-14 13:49:30|3409|3408|3408.5|3407.5|3409|3408|3408.5|3407.5|1767
1647265780000|2022-03-14 13:49:40|3408|3407|3407|3406|3408|3407|3407|3406|5408
1647265790000|2022-03-14 13:49:50|3406.5|3405.5|3407|3405.5|3407|3406.5|3406.5|3405|3312
1647265800000|2022-03-14 13:50:00|3407.5|3406|3407|3406|3408.5|3407|3406.5|3406|3489
1647265810000|2022-03-14 13:50:10|3407.5|3406.5|3407.5|3406|3408|3407|3407|3406|1478
1647265820000|2022-03-14 13:50:20|3407||3407||3407||3407||100
1647265830000|2022-03-14 13:50:30|3406.5|3405.5|3405.5|3404.5|3406.5|3405.5|3405.5|3404.5|914
1647265840000|2022-03-14 13:50:40|3405|3404|3405|3404|3405|3404|3405|3404|650
1647265850000|2022-03-14 13:50:50||3404.5||3404||3404.5||3404|300
1647265860000|2022-03-14 13:51:00|3405.5|3404.5|3406.5|3405|3407|3405.5|3405.5|3404.5|2486
1647265870000|2022-03-14 13:51:10|3406|3405.5|3406.5|3405.5|3407|3406|3406|3405.5|397
1647265880000|2022-03-14 13:51:20|3406|3405|3406.5|3405|3406.5|3405.5|3405.5|3405|1891
1647265890000|2022-03-14 13:51:30|3407|3405.5|3407|3406|3407|3406|3407|3405.5|68
1647265900000|2022-03-14 13:51:40|3406.5||3407||3407||3406.5||776
1647265910000|2022-03-14 13:51:50|3407.5|3406.5|3409|3408|3410|3408.5|3407.5|3406.5|997
1647265920000|2022-03-14 13:52:00|3409.5|3408.5|3409|3408|3410.5|3409.5|3408.5|3408|2968
1647265930000|2022-03-14 13:52:10|3409.5|3408.5|3410.5|3409|3410.5|3410|3409.5|3408|709
1647265940000|2022-03-14 13:52:20|3410|3408.5|3408|3407|3410|3408.5|3407.5|3406|1558
1647265950000|2022-03-14 13:52:30||3406.5||3407||3407||3406.5|0
1647265960000|2022-03-14 13:52:40|3407.5|3406.5|3409|3408|3409|3408|3407.5|3406.5|1061
1647265970000|2022-03-14 13:52:50|3408.5|3408.5|3409.5|3408|3410.5|3409.5|3408.5|3408|2617
1647265980000|2022-03-14 13:53:00|3410|3408.5|3410|3408.5|3410|3408.5|3410|3408.5|0
1647265990000|2022-03-14 13:53:10|3410.5|3409|3410.5|3409.5|3410.5|3409.5|3410.5|3409|178
1647266000000|2022-03-14 13:53:20|||||||||128
1647266010000|2022-03-14 13:53:30|3410|3409|3410.5|3409|3410.5|3409.5|3410|3408.5|1887
1647266020000|2022-03-14 13:53:40|3410|3409.5|3410|3409|3410|3409.5|3410|3409|100
1647266030000|2022-03-14 13:53:50|3410.5|3409.5|3410.5|3410|3410.5|3410|3410.5|3409.5|413
1647266040000|2022-03-14 13:54:00|3411|3409.5|3411|3409.5|3411|3410|3410.5|3409.5|373
1647266050000|2022-03-14 13:54:10|3410.5|3410|3411|3409.5|3411|3410|3410.5|3409.5|0
1647266060000|2022-03-14 13:54:20|3410.5|3410|3411|3410|3411|3410|3410.5|3410|0
1647266070000|2022-03-14 13:54:30|3410.5|3409.5|3409.5|3408|3411|3410|3409.5|3408|3605
1647266080000|2022-03-14 13:54:40||3408.5||3408||3408.5||3408|0
1647266100000|2022-03-14 13:55:00|3409|3408.5|3407|3406|3409|3408.5|3406.5|3405|3510
1647266110000|2022-03-14 13:55:10|3407.5|3406.5|3410|3409|3410|3409|3407.5|3406.5|3143
1647266120000|2022-03-14 13:55:20|3410.5|3408.5|3412|3410.5|3412|3411|3410.5|3408.5|550
1647266130000|2022-03-14 13:55:30|3412.5|3411|3413.5|3412|3414|3412|3412.5|3411|385
1647266140000|2022-03-14 13:55:40|3414|3412.5|3414|3413|3414.5|3413|3414|3412.5|90
1647266150000|2022-03-14 13:55:50|3414.5|3413.5|3416.5|3415|3416.5|3415|3414.5|3413.5|610
1647266160000|2022-03-14 13:56:00|3417|3416|3417|3416|3417.5|3416.5|3416|3415|2755
1647266170000|2022-03-14 13:56:10|3417.5|3416.5|3417.5|3416|3418|3416.5|3417|3416|467
1647266180000|2022-03-14 13:56:20|3417|3415.5|3418|3417|3418|3417|3416.5|3415.5|835
1647266190000|2022-03-14 13:56:30|3417.5|3416.5|3415.5|3413.5|3417.5|3416.5|3415.5|3413.5|574
1647266200000|2022-03-14 13:56:40|3415|3413|3412.5|3411|3415|3413|3412.5|3411|486
1647266210000|2022-03-14 13:56:50||3411.5||3411.5||3411.5||3411|235
1647266220000|2022-03-14 13:57:00|3413.5|3411|3412.5|3411.5|3414|3412.5|3412.5|3411|370
1647266230000|2022-03-14 13:57:10|3412|3411|3413|3412|3413|3412|3411.5|3411|1993
1647266240000|2022-03-14 13:57:20|3412.5||3413||3413||3412.5||0
1647266250000|2022-03-14 13:57:30|3414|3412.5|3414|3412.5|3414|3412.5|3414|3412.5|72
1647266260000|2022-03-14 13:57:40|3413.5|3412|3414.5|3413.5|3414.5|3413.5|3413.5|3412|910
1647266270000|2022-03-14 13:57:50|3414|3413|3414.5|3413|3414.5|3413|3414|3413|418
1647266280000|2022-03-14 13:58:00|3415|3413.5|3416|3415|3416|3415|3415|3413.5|814
1647266290000|2022-03-14 13:58:10|3416.5|3415.5|3416.5|3415.5|3417|3415.5|3416.5|3415|55
1647266300000|2022-03-14 13:58:20|3416|3415|3417.5|3416.5|3418|3416.5|3415.5|3415|1603
1647266310000|2022-03-14 13:58:30|3417|3416|3417|3416|3417|3416.5|3416.5|3416|1757
1647266320000|2022-03-14 13:58:40|3416.5|3415.5|3417|3415.5|3417|3416|3415.5|3414.5|1796
1647266330000|2022-03-14 13:58:50|3417.5|3416|3417|3416|3418|3416.5|3417|3416|3466
1647266340000|2022-03-14 13:59:00|3416.5|3415.5|3415.5|3414.5|3416.5|3415.5|3415.5|3414.5|1298
1647266350000|2022-03-14 13:59:10|3416|3415|3416|3414.5|3416|3415|3416|3414.5|1732
1647266360000|2022-03-14 13:59:20|3415.5||3415||3416||3415||723
1647266370000|2022-03-14 13:59:30|3414.5|3414|3414.5|3413.5|3414.5|3414|3414.5|3413.5|105
1647266380000|2022-03-14 13:59:40|3414|3413|3414|3412.5|3414|3413.5|3413.5|3412.5|1339
1647266390000|2022-03-14 13:59:50|||||||||260
1647266400000|2022-03-14 14:00:00|3413.5|3412|3415.5|3414.5|3415.5|3415|3413|3412|5596
1647266410000|2022-03-14 14:00:10|3415|3414|3415.5|3414.5|3416|3414.5|3414.5|3413|121
1647266420000|2022-03-14 14:00:20|3415|3414|3414.5|3413.5|3415.5|3414|3414.5|3413|992
1647266430000|2022-03-14 14:00:30|3414|3413|3412.5|3411|3414|3413.5|3412.5|3411|1943
1647266440000|2022-03-14 14:00:40|3412|3410.5|3411.5|3410.5|3412|3411|3411.5|3410.5|0
1647266450000|2022-03-14 14:00:50|3412|3411|3412|3410.5|3412|3411|3412|3410.5|308
1647266460000|2022-03-14 14:01:00|3411.5||3412||3412||3411.5||969
1647266470000|2022-03-14 14:01:10|3411.5|3410|3410.5|3409|3412|3410|3410.5|3409|174
1647266480000|2022-03-14 14:01:20|3410|3409.5|3410|3409.5|3410|3409.5|3410|3409.5|15
1647266490000|2022-03-14 14:01:30|3410.5||3410.5||3410.5||3410.5||206
1647266500000|2022-03-14 14:01:40|3411|3410|3410.5|3409.5|3411.5|3410|3410.5|3409.5|375
1647266510000|2022-03-14 14:01:50|3410|3409|3409|3407.5|3410|3409|3409|3407.5|759
1647266520000|2022-03-14 14:02:00|3408.5|3407|3406.5|3405|3408.5|3407|3406.5|3405|201
1647266530000|2022-03-14 14:02:10|3407|3405.5|3408.5|3407|3408.5|3407.5|3407|3405.5|1466
1647266540000|2022-03-14 14:02:20|3409|3407.5|3409|3408|3409|3408|3409|3407.5|958
1647266560000|2022-03-14 14:02:40|3409.5|3408.5|3410.5|3409.5|3410.5|3409.5|3409.5|3408.5|365
1647266570000|2022-03-14 14:02:50|3411|3410|3413|3411.5|3413|3411.5|3410.5|3410|287
1647266580000|2022-03-14 14:03:00|3413.5|3412|3413|3412|3413.5|3412|3412.5|3411.5|1053
1647266590000|2022-03-14 14:03:10|3413.5|3411.5|3412.5|3411.5|3413.5|3412|3412.5|3411.5|96
1647266600000|2022-03-14 14:03:20|3412|3411|3412|3410.5|3412|3411|3412|3410.5|112
1647266610000|2022-03-14 14:03:30|3411.5|3410|3411.5|3410.5|3412|3410.5|3411|3410|1237
1647266620000|2022-03-14 14:03:40|3412|3411|3413.5|3412.5|3413.5|3412.5|3412|3411|190
1647266630000|2022-03-14 14:03:50|3413||3413||3413||3413||0
1647266640000|2022-03-14 14:04:00|3413.5|3413|3414.5|3413.5|3414.5|3413.5|3413.5|3413|831
1647266650000|2022-03-14 14:04:10|3415|3414|3415|3414|3415|3414|3415|3414|541
1647266660000|2022-03-14 14:04:20|3414.5|3413.5|3414.5|3413.5|3414.5|3414|3414.5|3413.5|738
1647266670000|2022-03-14 14:04:30|3414|3413|3412.5|3411|3414.5|3413.5|3412.5|3411|1074
1647266680000|2022-03-14 14:04:40||3411.5||3411.5||3411.5||3411.5|0
1647266690000|2022-03-14 14:04:50|3413|3412|3412.5|3411|3413.5|3412.5|3412.5|3411|276
1647266700000|2022-03-14 14:05:00||3411.5||3411||3411.5||3411|478
1647266710000|2022-03-14 14:05:10|3413|3411.5|3414|3413|3414.5|3414|3413|3411.5|3382
1647266720000|2022-03-14 14:05:20|3414.5|3413.5|3415|3414|3415|3414|3414.5|3413.5|1221
1647266730000|2022-03-14 14:05:30|3415.5|3414.5|3415.5|3414.5|3416|3414.5|3415.5|3414.5|72
1647266740000|2022-03-14 14:05:40|3415|3415|3415.5|3414|3415.5|3415|3415|3414|1742
1647266750000|2022-03-14 14:05:50|3415|3413.5|3416|3415|3416.5|3415|3414.5|3413.5|2259
1647266760000|2022-03-14 14:06:00|3416.5||3416.5||3416.5||3416.5||210
1647266770000|2022-03-14 14:06:10|3416|3414.5|3415|3414|3416|3415|3415|3414|891
1647266780000|2022-03-14 14:06:20|3415.5|3413.5|3414|3413|3415.5|3414|3414|3413|3010
1647266790000|2022-03-14 14:06:30|3413.5|3413.5|3414|3412.5|3415.5|3414|3413.5|3412.5|2857
1647266800000|2022-03-14 14:06:40|3414.5|3413|3414.5|3413|3415|3413|3414.5|3412.5|300
1647266810000|2022-03-14 14:06:50|3415|3413.5|3414|3412.5|3415.5|3414.5|3414|3412.5|704
1647266820000|2022-03-14 14:07:00|3414.5|3413|3414.5|3413|3414.5|3413|3414.5|3413|350
1647266830000|2022-03-14 14:07:10|3415|3413.5|3414.5|3413.5|3415|3414|3414.5|3413|270
1647266840000|2022-03-14 14:07:20|||||||||194
1647266850000|2022-03-14 14:07:30|3415|3414|3415|3414|3415|3414|3415|3414|71
1647266860000|2022-03-14 14:07:40|3415.5|3414.5|3416|3415|3416.5|3415|3415.5|3414.5|615
1647266870000|2022-03-14 14:07:50|3416.5|3415.5|3417|3416|3417|3416.5|3416.5|3415.5|100
1647266880000|2022-03-14 14:08:00|3417.5|3416.5|3416.5|3415.5|3418|3416.5|3416.5|3415.5|489
1647266890000|2022-03-14 14:08:10||3416||3415.5||3416||3415.5|295
1647266900000|2022-03-14 14:08:20|||||||||33
1647266910000|2022-03-14 14:08:30|3417.5|3416|3418|3416.5|3418|3417|3417.5|3416|228
1647266920000|2022-03-14 14:08:40|||||||||230
1647266930000|2022-03-14 14:08:50|3417.5|3417|3417.5|3416.5|3417.5|3417|3417.5|3416.5|15
1647266940000|2022-03-14 14:09:00|3417|3416|3418|3417|3418|3417|3417|3416|595
1647266950000|2022-03-14 14:09:10||3416.5||3417||3417||3416.5|21
1647266970000|2022-03-14 14:09:30|3418.5|3417.5|3419|3417.5|3419|3418|3418|3417.5|845
1647266980000|2022-03-14 14:09:40|3418.5|3418|3419|3418|3419|3418|3418|3418|334
1647266990000|2022-03-14 14:09:50|3418.5|3417.5|3418.5|3417.5|3419|3417.5|3418.5|3417.5|52
1647267000000|2022-03-14 14:10:00|3419||3418.5||3419||3418.5||22
1647267010000|2022-03-14 14:10:10|3419||3419||3419||3418.5||0
1647267020000|2022-03-14 14:10:20|3418.5|3418|3418|3416.5|3418.5|3418|3417.5|3416.5|1817
1647267030000|2022-03-14 14:10:30|3417.5|3417|3418.5|3417|3418.5|3417|3417.5|3417|335
1647267050000|2022-03-14 14:10:50|3418|3417.5|3417.5|3416.5|3419|3417.5|3417.5|3416.5|316
1647267060000|2022-03-14 14:11:00|3418|3416|3417|3415.5|3418|3416|3417|3415.5|292
1647267070000|2022-03-14 14:11:10|3417.5|3416|3418|3417|3418.5|3417|3417.5|3416|1819
1647267080000|2022-03-14 14:11:20|3417.5|3416.5|3417|3416|3418|3416.5|3416.5|3416|1078
1647267090000|2022-03-14 14:11:30|3417.5|3416.5|3416.5|3415|3418|3416.5|3416.5|3415|496
1647267100000|2022-03-14 14:11:40|3417|3415.5|3417|3415.5|3417|3415.5|3416.5|3415|276
1647267120000|2022-03-14 14:12:00|3416.5|3416|3416|3415|3417|3416|3415.5|3414.5|969
1647267130000|2022-03-14 14:12:10|3415.5|3414.5|3415|3413.5|3415.5|3414.5|3415|3413.5|1042
1647267140000|2022-03-14 14:12:20|3416|3414|3421|3420|3421|3420|3416|3413.5|37466
1647267150000|2022-03-14 14:12:30||3420.5||3420.5||3420.5||3420.5|3663
1647267160000|2022-03-14 14:12:40|3422|3421|3422.5|3421.5|3423|3421.5|3422|3421|132
1647267170000|2022-03-14 14:12:50|3422|3421|3422|3420|3422.5|3421.5|3421.5|3420|704
1647267180000|2022-03-14 14:13:00|3421|3419.5|3420.5|3420|3421.5|3420|3420|3419|10203
1647267190000|2022-03-14 14:13:10|3421|3419.5|3421|3420|3421|3420|3421|3419|3412
1647267200000|2022-03-14 14:13:20|3420.5|3419|3420.5|3420|3421|3420|3420.5|3419|1987
1647267210000|2022-03-14 14:13:30|3420|3419.5|3420.5|3420|3420.5|3420|3419.5|3418.5|7413
1647267220000|2022-03-14 14:13:40||3419||3419.5||3420||3419|345
1647267230000|2022-03-14 14:13:50|3420|3419|3420|3418.5|3420|3419|3420|3418.5|0
1647267240000|2022-03-14 14:14:00|3419.5|3418|3418.5|3417|3420|3418|3417.5|3417|1592
1647267260000|2022-03-14 14:14:20|3419|3417.5|3419|3418|3419|3418|3418.5|3417.5|1097
1647267270000|2022-03-14 14:14:30|3419.5|3418.5|3419|3418.5|3419.5|3418.5|3419|3418.5|487
1647267280000|2022-03-14 14:14:40|3419.5|3418|3420|3419|3420|3419|3419.5|3418|2251
1647267290000|2022-03-14 14:14:50|3419.5|3418.5|3419|3418|3420|3418.5|3419|3418|303
1647267300000|2022-03-14 14:15:00|3420|3418.5|3420|3419|3420.5|3419|3420|3418.5|806
1647267320000|2022-03-14 14:15:20|3419.5|3418.5|3417.5|3416|3419.5|3418.5|3417.5|3416|1251
1647267330000|2022-03-14 14:15:30|3418|3416.5|3418|3417|3418.5|3417.5|3417.5|3416|210
1647267340000|2022-03-14 14:15:40|3418.5|3416.5|3418.5|3417|3418.5|3417|3418.5|3416.5|195
1647267350000|2022-03-14 14:15:50|3418|3417.5|3418|3417|3418|3417.5|3417.5|3417|492
1647267360000|2022-03-14 14:16:00|3417.5|3416.5|3417.5|3416.5|3418|3416.5|3417|3416.5|78
1647267370000|2022-03-14 14:16:10|3418|3417.5|3417.5|3416|3418.5|3417.5|3417.5|3416|174
1647267380000|2022-03-14 14:16:20|3418.5|3416.5|3417|3416|3418.5|3417|3417|3416|60
1647267390000|2022-03-14 14:16:30|||||||||194
1647267400000|2022-03-14 14:16:40|3416.5||3417||3417||3416.5||454
1647267410000|2022-03-14 14:16:50|3416.5|3415.5|3416|3415|3416.5|3415.5|3416|3415|0
1647267420000|2022-03-14 14:17:00|3416.5||3416||3416.5||3416||165
1647267430000|2022-03-14 14:17:10|3416.5|3415.5|3416|3415|3417|3416|3415.5|3415|1041
1647267440000|2022-03-14 14:17:20|3416.5|3415.5|3417.5|3416|3417.5|3416.5|3416.5|3415.5|327
1647267450000|2022-03-14 14:17:30|3418|3416.5|3418|3416.5|3418.5|3417|3418|3416.5|427
1647267460000|2022-03-14 14:17:40|3417.5|3417|3417.5|3416|3417.5|3417|3417|3415.5|0
1647267470000|2022-03-14 14:17:50|3416.5|3415.5|3416.5|3415|3417.5|3416|3416.5|3415|318
1647267480000|2022-03-14 14:18:00|3417|3415.5|3416.5|3415|3417.5|3416.5|3416|3415|1874
1647267490000|2022-03-14 14:18:10|3416|3414.5|3415|3413.5|3416.5|3414.5|3414.5|3413|1595
1647267500000|2022-03-14 14:18:20|3414.5||3414.5||3414.5||3414.5||0
1647267510000|2022-03-14 14:18:30|3414|3413|3415|3414|3415|3414|3413|3412.5|1930
1647267530000|2022-03-14 14:18:50|3414.5|3413.5|3414|3412.5|3415|3413.5|3414|3412.5|1978
1647267540000|2022-03-14 14:19:00|3414.5|3413|3415|3413.5|3415|3413.5|3414.5|3413|1816
1647267560000|2022-03-14 14:19:20|3415.5|3414|3414.5|3413.5|3415.5|3414|3414.5|3413.5|979
1647267570000|2022-03-14 14:19:30|||||||||764
1647267580000|2022-03-14 14:19:40|3415|3414|3414.5|3413.5|3415|3414|3414.5|3413.5|829
1647267590000|2022-03-14 14:19:50|3415|3414|3416|3415|3416|3415|3415|3414|1534
1647267600000|2022-03-14 14:20:00|3416.5|3415.5|3416.5|3415.5|3417|3415.5|3416.5|3415.5|740
1647267610000|2022-03-14 14:20:10|3417||3417||3417||3417||0
1647267620000|2022-03-14 14:20:20|3417.5|3416|3418|3417|3418|3417|3417.5|3416|39
1647267630000|2022-03-14 14:20:30|3417.5|3416.5|3417|3416|3417.5|3416.5|3417|3416|847
1647267640000|2022-03-14 14:20:40||3415.5||3416||3416||3415.5|61
1647267650000|2022-03-14 14:20:50|3417.5|3416.5|3418|3416.5|3418|3416.5|3417.5|3416.5|243
1647267660000|2022-03-14 14:21:00|3417.5|3417|3417.5|3416|3417.5|3417|3417.5|3416|658
1647267670000|2022-03-14 14:21:10||3416.5||3416||3416.5||3416|0
1647267680000|2022-03-14 14:21:20|3418|3416.5|3418|3416.5|3418|3416.5|3418|3416.5|139
1647267690000|2022-03-14 14:21:30|3417.5|3416|3418|3416.5|3418|3416.5|3417.5|3416|800
1647267700000|2022-03-14 14:21:40||3417||3417||3417||3417|118
1647267710000|2022-03-14 14:21:50|3418.5|3417.5|3418|3417.5|3418.5|3417.5|3418|3417|903
1647267720000|2022-03-14 14:22:00|3417.5|3417|3418|3416.5|3418|3417|3417.5|3416.5|409
1647267730000|2022-03-14 14:22:10|3417.5|3416|3417|3416|3417.5|3416|3417|3416|0
1647267740000|2022-03-14 14:22:20|3416.5|3415.5|3416.5|3415|3416.5|3415.5|3416.5|3415|278
1647267760000|2022-03-14 14:22:40||3415.5||3415||3415.5||3415|0
1647267770000|2022-03-14 14:22:50|3416||3416.5||3416.5||3416||204
1647267780000|2022-03-14 14:23:00|3418|3415.5|3417|3416|3418|3416.5|3417|3415.5|616
1647267790000|2022-03-14 14:23:10||3415.5||3415.5||3415.5||3415.5|62
1647267800000|2022-03-14 14:23:20|3416.5|3415|3416.5|3415|3416.5|3415|3416.5|3415|0
1647267810000|2022-03-14 14:23:30|3417|3415.5|3417|3415.5|3417|3415.5|3417|3415.5|56
1647267820000|2022-03-14 14:23:40|3417.5|3416|3416.5|3415|3418|3416.5|3416.5|3415|1451
1647267830000|2022-03-14 14:23:50|3417|3415.5|3416.5|3415.5|3417|3415.5|3416.5|3415.5|281
1647267840000|2022-03-14 14:24:00|||||||||272
1647267860000|2022-03-14 14:24:20|3417|3416|3417.5|3416|3418|3416.5|3417|3415.5|954
1647267870000|2022-03-14 14:24:30|3418|3416.5|3417.5|3416.5|3418.5|3417|3417.5|3416.5|1849
1647267890000|2022-03-14 14:24:50|3417|3416|3419|3417.5|3419.5|3418.5|3417|3416|2253
1647267900000|2022-03-14 14:25:00|3420|3418|3419.5|3418.5|3420|3418.5|3419.5|3418|322
1647267910000|2022-03-14 14:25:10|3420|3419|3420.5|3419.5|3420.5|3419.5|3420|3419|731
1647267920000|2022-03-14 14:25:20|3420|3419|3420|3418.5|3420|3419|3419.5|3418.5|827
1647267930000|2022-03-14 14:25:30|3419|3419|3420|3419|3420|3419|3419|3419|1
1647267940000|2022-03-14 14:25:40|3420.5|3419.5|3420.5|3419.5|3421|3420|3420.5|3419|890
1647267950000|2022-03-14 14:25:50|3421|3420|3421.5|3420.5|3421.5|3420.5|3421|3419.5|255
1647267960000|2022-03-14 14:26:00|3421|3420|3421.5|3420|3421.5|3420|3421|3420|86
1647267970000|2022-03-14 14:26:10|3421|3419.5|3419|3417.5|3421|3419.5|3418.5|3417.5|5212
1647267980000|2022-03-14 14:26:20|3418.5|3417|3418|3417|3418.5|3417|3418|3417|0
1647267990000|2022-03-14 14:26:30|3418.5|3417.5|3419|3417.5|3419|3418|3418.5|3417.5|378
1647268000000|2022-03-14 14:26:40|3419.5|3417|3419.5|3418.5|3419.5|3418.5|3419.5|3417|62
1647268010000|2022-03-14 14:26:50||3418||3418.5||3418.5||3418|0
1647268020000|2022-03-14 14:27:00|3419|3418|3418.5|3417.5|3419.5|3418|3418.5|3417.5|173
1647268030000|2022-03-14 14:27:10|3419.5|3418|3419|3417.5|3419.5|3418.5|3419|3417.5|782
1647268040000|2022-03-14 14:27:20|3418.5|3418|3419.5|3418|3419.5|3418|3418.5|3418|0
1647268050000|2022-03-14 14:27:30|3418.5|3417.5|3419|3418|3419.5|3418|3418.5|3417.5|49
1647268060000|2022-03-14 14:27:40|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|0
1647268080000|2022-03-14 14:28:00|3419|3418|3419|3418|3419|3418|3419|3418|81
1647268090000|2022-03-14 14:28:10|3419.5|3418.5|3421|3420|3421|3420|3419.5|3418.5|1241
1647268100000|2022-03-14 14:28:20|3420.5|3419.5|3420.5|3420|3420.5|3420|3420.5|3419|1280
1647268110000|2022-03-14 14:28:30|3421|3420.5|3422|3421|3422|3421|3421|3420.5|222
1647268120000|2022-03-14 14:28:40|3421.5|3420.5|3422|3420.5|3422|3420.5|3421.5|3420.5|59
1647268130000|2022-03-14 14:28:50|3421.5|3420|3421|3419.5|3421.5|3420|3421|3419.5|1281
1647268140000|2022-03-14 14:29:00|3420.5|3420|3420|3418.5|3420.5|3420|3419.5|3418.5|554
1647268150000|2022-03-14 14:29:10|3419.5|3419|3420.5|3419.5|3420.5|3419.5|3419|3418.5|1194
1647268160000|2022-03-14 14:29:20|||||||||562
1647268170000|2022-03-14 14:29:30|3421||3421||3421||3420||575
1647268190000|2022-03-14 14:29:50|3420.5|3420|3420.5|3419|3420.5|3420|3420.5|3419|1560
1647268200000|2022-03-14 14:30:00|3421|3419.5|3421|3420|3421|3420|3421|3419.5|300
1647268210000|2022-03-14 14:30:10|3420.5||3421||3421||3420.5||0
1647268220000|2022-03-14 14:30:20|3421.5|3420.5|3421.5|3420.5|3421.5|3420.5|3421|3420|506
1647268230000|2022-03-14 14:30:30|3421|3420|3421|3420|3421|3420|3421|3420|2
1647268240000|2022-03-14 14:30:40|3420.5|3419.5|3419|3418|3421|3419.5|3419|3418|529
1647268250000|2022-03-14 14:30:50|3418.5|3417.5|3418|3416.5|3419|3417.5|3418|3416|543
1647268260000|2022-03-14 14:31:00|3417.5|3416|3417|3416|3417.5|3416|3416.5|3415|340
1647268270000|2022-03-14 14:31:10|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|470
1647268280000|2022-03-14 14:31:20|3417|3416|3418|3416.5|3418|3417|3417|3416|3424
1647268290000|2022-03-14 14:31:30||3417||3416.5||3417||3416.5|93
1647268300000|2022-03-14 14:31:40|3418.5|3417|3415.5|3414|3418.5|3417.5|3415.5|3414|27053
1647268310000|2022-03-14 14:31:50|3415|3414.5|3416|3415|3416|3415|3415|3414.5|2912
1647268320000|2022-03-14 14:32:00|3415.5|3414.5|3416|3414.5|3416|3414.5|3415.5|3414.5|2022
1647268340000|2022-03-14 14:32:20|3415.5||3415.5||3415.5||3415.5||79
1647268350000|2022-03-14 14:32:30|3415|3414|3415.5|3414.5|3415.5|3414.5|3414|3413|1777
1647268360000|2022-03-14 14:32:40|3415|3414|3415.5|3414|3415.5|3414|3415|3414|116
1647268370000|2022-03-14 14:32:50|3415||3415.5||3415.5||3415||74
1647268380000|2022-03-14 14:33:00|3414.5||3415||3415.5||3414.5||2245
1647268390000|2022-03-14 14:33:10|3414.5|3414.5|3416|3415|3416|3415.5|3414.5|3414.5|9059
1647268400000|2022-03-14 14:33:20|3415.5|3414.5|3415|3414|3415.5|3414.5|3415|3414|471
1647268410000|2022-03-14 14:33:30|3415.5|3414.5|3416.5|3415.5|3416.5|3415.5|3415|3414|4054
1647268420000|2022-03-14 14:33:40|3417|3416|3416.5|3415.5|3417|3416|3416.5|3415.5|510
1647268430000|2022-03-14 14:33:50|3417|3416|3418|3416.5|3418|3417|3417|3416|534
1647268440000|2022-03-14 14:34:00|3418.5|3417|3418.5|3418|3418.5|3418|3418.5|3417|301
1647268450000|2022-03-14 14:34:10|3419|3417.5|3419|3417.5|3419|3417.5|3419|3417.5|881
1647268470000|2022-03-14 14:34:30|3418.5|3417|3417|3416|3418.5|3417|3416.5|3415.5|1455
1647268480000|2022-03-14 14:34:40|3417.5|3416.5|3415.5|3415|3417.5|3416.5|3415.5|3415|2799
1647268490000|2022-03-14 14:34:50|3416|3415.5|3417|3416|3417|3416|3416|3415.5|404
1647268500000|2022-03-14 14:35:00|3417.5|3415.5|3418.5|3417|3418.5|3417|3417.5|3415.5|1384
1647268510000|2022-03-14 14:35:10|3418|3417.5|3420.5|3419|3420.5|3419|3418|3417|1590
1647268520000|2022-03-14 14:35:20|3420|3418.5|3420|3418.5|3420|3419|3419.5|3418.5|201
1647268530000|2022-03-14 14:35:30|3419.5||3419.5||3419.5||3419.5||32
1647268540000|2022-03-14 14:35:40|3420|3419|3420|3418.5|3420|3419.5|3419.5|3418.5|304
1647268550000|2022-03-14 14:35:50||3419||3418.5||3419||3418.5|142
1647268560000|2022-03-14 14:36:00|3420.5|3419|3420.5|3419|3420.5|3419.5|3420|3418.5|958
1647268570000|2022-03-14 14:36:10||3419.5||3419.5||3420||3419.5|645
1647268580000|2022-03-14 14:36:20|3421|3420|3420.5|3419.5|3422|3421|3419.5|3418.5|3653
1647268590000|2022-03-14 14:36:30|3421|3420|3421.5|3420|3421.5|3420.5|3421|3419.5|212
1647268600000|2022-03-14 14:36:40|3421|3419.5|3420.5|3419.5|3421|3419.5|3420.5|3419.5|169
1647268610000|2022-03-14 14:36:50|3421|3420|3422.5|3421|3422.5|3421|3421|3420|892
1647268620000|2022-03-14 14:37:00|3423|3421.5|3423|3422|3423.5|3422.5|3422.5|3421.5|1298
1647268630000|2022-03-14 14:37:10|3422.5|3421|3424|3423|3424|3423|3422.5|3421|512
1647268640000|2022-03-14 14:37:20|3423.5|3422.5|3423.5|3422|3423.5|3422.5|3423|3422|1980
1647268650000|2022-03-14 14:37:30|3423|3421.5|3422.5|3421.5|3423|3421.5|3422.5|3421.5|3023
1647268660000|2022-03-14 14:37:40|3423|3422|3423|3422|3423|3422|3422.5|3422|315
1647268680000|2022-03-14 14:38:00|3422.5|3421.5|3422.5|3421|3422.5|3421.5|3421.5|3421|758
1647268690000|2022-03-14 14:38:10|||||||||27
1647268700000|2022-03-14 14:38:20|3422|3420.5|3421.5|3420|3422|3420.5|3421|3420|789
1647268710000|2022-03-14 14:38:30|3422|3420.5|3422|3421|3422|3421|3421.5|3420.5|736
1647268720000|2022-03-14 14:38:40|3421.5|3420.5|3421.5|3420.5|3421.5|3420.5|3421.5|3420.5|202
1647268730000|2022-03-14 14:38:50|3421|3420|3421.5|3420.5|3421.5|3420.5|3421|3420|599
1647268740000|2022-03-14 14:39:00||3421||3420.5||3421||3420.5|149
1647268760000|2022-03-14 14:39:20|||||||||27
1647268770000|2022-03-14 14:39:30|3421|3419.5|3420|3419|3421|3420.5|3420|3419|678
1647268780000|2022-03-14 14:39:40|3420.5|3419.5|3420.5|3419|3421|3420|3420|3419|1490
1647268790000|2022-03-14 14:39:50|3420|3418.5|3419.5|3418|3420|3418.5|3419.5|3418|826
1647268800000|2022-03-14 14:40:00|3420|3418.5|3419|3418|3420.5|3419|3419|3418|436
1647268810000|2022-03-14 14:40:10|3419.5|3418.5|3419.5|3418|3419.5|3418.5|3419|3418|235
1647268820000|2022-03-14 14:40:20|3419|3417.5|3418.5|3417.5|3419.5|3417.5|3417.5|3417|2944
1647268830000|2022-03-14 14:40:30|3418|3417|3419.5|3418.5|3419.5|3418.5|3418|3417|2129
1647268840000|2022-03-14 14:40:40|3420|3419|3420|3418.5|3420|3419|3420|3418.5|570
1647268860000|2022-03-14 14:41:00|3419.5|3419|3420|3418.5|3420|3419|3419|3417.5|2617
1647268870000|2022-03-14 14:41:10|3419.5|3418|3419|3417.5|3419.5|3418|3419|3417.5|72
1647268880000|2022-03-14 14:41:20|3419.5|3418|3419.5|3418.5|3419.5|3418.5|3419.5|3418|76
1647268890000|2022-03-14 14:41:30|3419|3418|3418.5|3417.5|3419|3418|3418|3417|726
1647268900000|2022-03-14 14:41:40|3419|3417|3417.5|3416.5|3419|3418|3417.5|3416.5|2810
1647268910000|2022-03-14 14:41:50|3418|3417|3419|3418|3419|3418.5|3418|3416.5|950
1647268920000|2022-03-14 14:42:00|3418.5|3417.5|3418|3417|3418.5|3417.5|3418|3416.5|717
1647268930000|2022-03-14 14:42:10|3418.5|3417.5|3418.5|3417|3419|3417.5|3418|3417|988
1647268940000|2022-03-14 14:42:20|3418|3416.5|3417.5|3416.5|3418|3417|3417.5|3416|4622
1647268950000|2022-03-14 14:42:30|3418|3417|3418|3416.5|3418|3417|3417|3416.5|1530
1647268960000|2022-03-14 14:42:40|3418.5|3417|3419|3418|3419|3418.5|3418.5|3417|281
1647268970000|2022-03-14 14:42:50|3418.5|3417.5|3418|3417|3418.5|3417.5|3418|3417|1060
1647268980000|2022-03-14 14:43:00|3417.5|3416.5|3419|3417.5|3419|3418|3417|3416.5|822
1647268990000|2022-03-14 14:43:10||3418||3418||3418||3418|743372
1647269000000|2022-03-14 14:43:20|3418.5|3417.5|3419.5|3418|3420|3419.5|3418.5|3417.5|1623
1647269010000|2022-03-14 14:43:30|3420|3418.5|3420|3418.5|3420|3418.5|3420|3418.5|102
1647269020000|2022-03-14 14:43:40|3420.5|3419|3420.5|3419|3420.5|3419.5|3420|3419|858
1647269040000|2022-03-14 14:44:00|3420||3420||3420||3420||86
1647269050000|2022-03-14 14:44:10|3420.5|3419.5|3422|3421|3422.5|3421.5|3420.5|3419|2136
1647269060000|2022-03-14 14:44:20|||||||||2
1647269070000|2022-03-14 14:44:30|3422.5|3421.5|3421.5|3420|3422.5|3422|3421.5|3420|811
1647269080000|2022-03-14 14:44:40|3422|3420.5|3421|3420|3422.5|3421|3421|3420|4333
1647269090000|2022-03-14 14:44:50|3421.5|3420.5|3422.5|3421|3422.5|3421|3421.5|3420.5|710
1647269100000|2022-03-14 14:45:00|3421.5|3420.5|3420.5|3419|3421.5|3420.5|3420.5|3419|586
1647269110000|2022-03-14 14:45:10|3421|3419.5|3421|3419.5|3421.5|3420.5|3421|3419|822
1647269120000|2022-03-14 14:45:20|3420.5|3419|3420.5|3419.5|3420.5|3419.5|3419.5|3418.5|379
1647269130000|2022-03-14 14:45:30|3420|3419|3421|3420|3421|3420.5|3420|3419|542
1647269140000|2022-03-14 14:45:40|3421.5|3420.5|3419.5|3419|3421.5|3421|3419.5|3419|2733
1647269150000|2022-03-14 14:45:50|3419|3418.5|3419.5|3418.5|3420|3419|3419|3418|1157
1647269160000|2022-03-14 14:46:00|3420|3419|3420.5|3419|3420.5|3419.5|3420|3419|1528
1647269170000|2022-03-14 14:46:10|3421|3419.5|3421|3420|3421.5|3420.5|3421|3419|1005
1647269180000|2022-03-14 14:46:20|3420.5|3419.5|3421|3420|3421|3420|3420.5|3419.5|1158
1647269190000|2022-03-14 14:46:30|3421.5|3420.5|3421.5|3420|3421.5|3420.5|3421.5|3420|18
1647269200000|2022-03-14 14:46:40|3422|3420.5|3422|3421|3422|3421.5|3422|3420.5|811
1647269210000|2022-03-14 14:46:50|3422.5|3421.5|3423.5|3422.5|3423.5|3422.5|3422.5|3421.5|1716
1647269220000|2022-03-14 14:47:00|3424|3423|3423.5|3422|3424|3423|3423.5|3422|344
1647269230000|2022-03-14 14:47:10|3423||3423||3423||3423||0
1647269240000|2022-03-14 14:47:20|3423.5|3422.5|3423|3422|3424|3423|3423|3422|665
1647269250000|2022-03-14 14:47:30|3423.5|3422.5|3422.5|3421.5|3423.5|3422.5|3422.5|3421.5|2689
1647269260000|2022-03-14 14:47:40|3422|3421|3421.5|3420|3422|3421|3421.5|3420|730
1647269270000|2022-03-14 14:47:50|3422|3419.5|3422|3420.5|3422|3421|3422|3419.5|1364
1647269280000|2022-03-14 14:48:00|3422.5|3421|3422.5|3421.5|3423|3422|3422.5|3421|462
1647269290000|2022-03-14 14:48:10|3423|3422|3424.5|3423.5|3424.5|3424|3423|3422|2541
1647269300000|2022-03-14 14:48:20|3425||3425||3425||3425||383
1647269310000|2022-03-14 14:48:30|3425.5|3424|3424.5|3423.5|3425.5|3424.5|3424.5|3423.5|624
1647269330000|2022-03-14 14:48:50|3425|3424|3425.5|3424.5|3425.5|3424.5|3425|3423.5|780
1647269340000|2022-03-14 14:49:00|3426|3425|3425.5|3424.5|3426|3425|3425.5|3424.5|1014
1647269350000|2022-03-14 14:49:10|3426|3425|3425|3423.5|3426|3425|3425|3423.5|215
1647269360000|2022-03-14 14:49:20|3425.5|3424|3425|3424|3426|3425|3425|3424|397
1647269370000|2022-03-14 14:49:30|3425.5|3424.5|3425.5|3424|3425.5|3424.5|3425.5|3424|500
1647269380000|2022-03-14 14:49:40|3425|3424.5|3424.5|3423.5|3425|3425|3424.5|3423.5|241
1647269390000|2022-03-14 14:49:50|3424|3423|3422.5|3421.5|3424|3423|3422.5|3421.5|4179
1647269400000|2022-03-14 14:50:00|3423|3422|3423|3421.5|3423|3422|3423|3421.5|156
1647269410000|2022-03-14 14:50:10|3423.5|3422|3423.5|3422|3423.5|3422.5|3423|3422|215
1647269420000|2022-03-14 14:50:20|3424|3422.5|3424|3423|3424.5|3423.5|3423.5|3422.5|1375
1647269430000|2022-03-14 14:50:30|3424.5||3424.5||3424.5||3424.5||318
1647269450000|2022-03-14 14:50:50|3424|3422.5|3424|3422.5|3424|3423|3423|3422|2192
1647269460000|2022-03-14 14:51:00|3423.5|3422|3423|3422|3424|3422.5|3423|3422|45
1647269470000|2022-03-14 14:51:10|||||||||100
1647269480000|2022-03-14 14:51:20|3423.5|3422.5|3424|3422.5|3424|3422.5|3423.5|3422.5|202
1647269490000|2022-03-14 14:51:30||3423||3422.5||3423||3422.5|432
1647269500000|2022-03-14 14:51:40||3423||3423||3423||3423|822
1647269510000|2022-03-14 14:51:50|3424.5|3423.5|3424|3422.5|3424.5|3424|3423.5|3422|1986
1647269520000|2022-03-14 14:52:00|3423.5|3422|3422.5|3421.5|3423.5|3422|3422.5|3421.5|115
1647269530000|2022-03-14 14:52:10|3423|3422|3423|3421.5|3423|3422|3423|3421.5|1779
1647269540000|2022-03-14 14:52:20|3423.5|3422|3423.5|3422.5|3423.5|3422.5|3423.5|3422|620
1647269550000|2022-03-14 14:52:30|3424|3423|3425.5|3424.5|3425.5|3424.5|3424|3423|1862
1647269560000|2022-03-14 14:52:40|3425|3424|3425|3424|3425.5|3424|3425|3424|865
1647269570000|2022-03-14 14:52:50|3424.5|3423.5|3425|3423.5|3425|3424|3423|3422.5|1935
1647269580000|2022-03-14 14:53:00|3424.5|3423|3424|3423|3424.5|3423|3423|3422|552
1647269590000|2022-03-14 14:53:10|3424.5|3423.5|3425.5|3424|3425.5|3424|3424.5|3423.5|1600
1647269600000|2022-03-14 14:53:20|3425|3424.5|3425.5|3424.5|3425.5|3425|3425|3424|374
1647269610000|2022-03-14 14:53:30|3426|3425|3426|3424.5|3426|3425.5|3425|3424|896
1647269620000|2022-03-14 14:53:40|3426.5|3425|3428|3426.5|3428.5|3426.5|3426.5|3425|2091
1647269630000|2022-03-14 14:53:50|3427.5|3426|3426.5|3425|3427.5|3426|3426|3424.5|3545
1647269640000|2022-03-14 14:54:00|||||||||44
1647269660000|2022-03-14 14:54:20|3426|3425.5|3427|3425.5|3427|3425.5|3425|3424|1884
1647269670000|2022-03-14 14:54:30|3426.5|3425|3426|3424.5|3426.5|3425|3426|3424|134
1647269680000|2022-03-14 14:54:40|3426.5|3425|3426.5|3425.5|3427|3425.5|3426|3425|1445
1647269690000|2022-03-14 14:54:50|3426|3425|3426.5|3425|3426.5|3425.5|3426|3425|631
1647269700000|2022-03-14 14:55:00|3426|3424.5|3425.5|3424|3426|3424.5|3425|3424|1159
1647269710000|2022-03-14 14:55:10|3425|3424.5|3425.5|3424.5|3426|3424.5|3425|3424.5|527
1647269720000|2022-03-14 14:55:20|3426|3425|3425|3424|3426.5|3425|3425|3424|814
1647269730000|2022-03-14 14:55:30|3425.5|3424.5|3425|3424|3425.5|3424.5|3425|3424|307
1647269750000|2022-03-14 14:55:50|3424.5|3423.5|3423|3422|3425|3423.5|3423|3422|934
1647269760000|2022-03-14 14:56:00|3423.5|3422.5|3424|3423.5|3424.5|3423.5|3423.5|3422.5|1750
1647269770000|2022-03-14 14:56:10|3424.5||3424.5||3424.5||3424.5||26
1647269780000|2022-03-14 14:56:20|3424|3423|3425.5|3424|3425.5|3424.5|3424|3422.5|2619
1647269790000|2022-03-14 14:56:30|3425|3423.5|3424|3423|3425|3423.5|3424|3423|150
1647269800000|2022-03-14 14:56:40|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|3423.5|3422|484
1647269810000|2022-03-14 14:56:50|3423|3422|3423|3422|3423|3422|3422.5|3421.5|487
1647269820000|2022-03-14 14:57:00|3423.5|3422.5|3424|3423|3424|3423|3423.5|3422|592
1647269830000|2022-03-14 14:57:10|3423.5|3422.5|3423.5|3422|3424|3422.5|3422.5|3421.5|4362
1647269840000|2022-03-14 14:57:20|3423|3421.5|3423.5|3422|3423.5|3422|3423|3421.5|33
1647269870000|2022-03-14 14:57:50|3423|3421.5|3422|3420.5|3423|3421.5|3422|3420.5|1373
1647269880000|2022-03-14 14:58:00||3421||3421||3421||3421|1
1647269890000|2022-03-14 14:58:10|3421.5|3420.5|3421.5|3420|3421.5|3420.5|3421.5|3420|46
1647269900000|2022-03-14 14:58:20|3421|3419.5|3421|3419.5|3421|3419.5|3421|3419.5|250
1647269910000|2022-03-14 14:58:30|3421.5|3420|3421.5|3421|3422.5|3421.5|3421|3420|1993
1647269920000|2022-03-14 14:58:40|3422|3420.5|3422|3420.5|3422|3420.5|3421.5|3420.5|94
1647269930000|2022-03-14 14:58:50|3421.5|3420|3421|3419.5|3421.5|3420|3421|3419.5|435
1647269950000|2022-03-14 14:59:10|3420.5|3420|3420|3419|3420.5|3420|3420|3419|632
1647269960000|2022-03-14 14:59:20|3420.5|3419.5|3422|3421|3422|3421|3420.5|3419.5|1902
1647269970000|2022-03-14 14:59:30|3421.5|3420.5|3422.5|3421.5|3422.5|3421.5|3421.5|3420|1146
1647269980000|2022-03-14 14:59:40|3422|3421|3421.5|3420.5|3422|3421|3421.5|3420.5|102
1647269990000|2022-03-14 14:59:50|3422|3421|3422.5|3421.5|3422.5|3421.5|3422|3421|1010
1647270000000|2022-03-14 15:00:00|3422|3421|3422|3421|3422|3422|3422|3421|332
1647270010000|2022-03-14 15:00:10|3422.5|3421.5|3423.5|3422|3424|3423|3422.5|3421.5|1140
1647270020000|2022-03-14 15:00:20|3423|3421.5|3422|3420.5|3423|3422|3421.5|3420.5|2672
1647270030000|2022-03-14 15:00:30|3421.5|3420|3420.5|3419|3422|3420.5|3419.5|3418.5|8251
1647270040000|2022-03-14 15:00:40|||||||||166
1647270050000|2022-03-14 15:00:50||3419.5||3419.5||3419.5||3419.5|1395
1647270060000|2022-03-14 15:01:00|3421|3420|3422.5|3422|3423.5|3422|3421|3419.5|1575
1647270070000|2022-03-14 15:01:10|||||||||62
1647270080000|2022-03-14 15:01:20|3423|3421.5|3423|3421.5|3423|3422|3422|3421|1436
1647270090000|2022-03-14 15:01:30||3422||3422||3422||3422|0
1647270100000|2022-03-14 15:01:40|3423.5|3422.5|3424.5|3423.5|3424.5|3424|3423.5|3422.5|2354
1647270110000|2022-03-14 15:01:50|||||||||155
1647270120000|2022-03-14 15:02:00|3424|3423|3423.5|3423|3424|3423|3422.5|3422|1094
1647270130000|2022-03-14 15:02:10|3424|3422.5|3422.5|3421.5|3424|3422.5|3422.5|3421.5|714
1647270140000|2022-03-14 15:02:20|3422|3420.5|3421.5|3420.5|3422.5|3420.5|3421.5|3420.5|259
1647270150000|2022-03-14 15:02:30|3422|3421|3421.5|3420.5|3422.5|3421.5|3421.5|3420|320
1647270160000|2022-03-14 15:02:40|3422|3420|3420.5|3420|3422|3420|3420.5|3420|961
1647270170000|2022-03-14 15:02:50|3420|3419.5|3420.5|3419.5|3420.5|3420|3420|3418.5|763
1647270180000|2022-03-14 15:03:00|3420|3419|3421|3420|3421.5|3420.5|3420|3419|919
1647270190000|2022-03-14 15:03:10|3421.5|3420.5|3422.5|3421.5|3422.5|3421.5|3421.5|3420|8687
1647270200000|2022-03-14 15:03:20||3421||3421||3421.5||3421|0
1647270210000|2022-03-14 15:03:30|3422|3421.5|3421.5|3420|3422|3421.5|3421|3420|3214
1647270220000|2022-03-14 15:03:40|3421|3419.5|3420.5|3419.5|3421|3420|3420.5|3419.5|813
1647270230000|2022-03-14 15:03:50|3420||3420||3420||3420||60
1647270240000|2022-03-14 15:04:00|3420.5|3419|3420|3419|3420.5|3419|3420|3418.5|69
1647270250000|2022-03-14 15:04:10|3420.5|3419.5|3419.5|3418.5|3420.5|3419.5|3419.5|3418|3366
1647270260000|2022-03-14 15:04:20|3420|3419|3420.5|3419|3420.5|3419.5|3420|3418.5|694
1647270270000|2022-03-14 15:04:30|3420|3419.5|3420|3419.5|3420|3419.5|3420|3419|1622
1647270280000|2022-03-14 15:04:40|3420.5|3420|3420|3419|3420.5|3420|3420|3419|895
1647270290000|2022-03-14 15:04:50|3420.5|3419.5|3419|3417.5|3420.5|3419.5|3418.5|3417.5|1306
1647270300000|2022-03-14 15:05:00|3420|3418|3420.5|3419|3420.5|3419.5|3420|3418|2081
1647270310000|2022-03-14 15:05:10||3419.5||3419.5||3419.5||3419.5|0
1647270320000|2022-03-14 15:05:20||3420||3419.5||3420||3419.5|1124
1647270330000|2022-03-14 15:05:30|3420|3420|3421.5|3420.5|3421.5|3421|3420|3419.5|3349
1647270340000|2022-03-14 15:05:40|3422|3420|3422|3421|3423|3422|3422|3420|1390
1647270350000|2022-03-14 15:05:50|3422.5|3421.5|3422.5|3421.5|3423|3421.5|3422.5|3421.5|170
1647270360000|2022-03-14 15:06:00|3423|3422|3423.5|3422|3424|3422.5|3423|3422|418
1647270370000|2022-03-14 15:06:10|3424|3422.5|3424.5|3423|3424.5|3423|3424|3422.5|629
1647270380000|2022-03-14 15:06:20|3425|3423.5|3422.5|3421.5|3425.5|3424|3422.5|3421|3107
1647270390000|2022-03-14 15:06:30|3422|3422|3421|3420|3422.5|3422|3421|3420|3
1647270400000|2022-03-14 15:06:40|3421.5|3420.5|3422|3421|3422.5|3421|3421.5|3420.5|537
1647270410000|2022-03-14 15:06:50|3422.5|3421.5|3422|3420.5|3422.5|3421.5|3422|3420.5|1893
1647270420000|2022-03-14 15:07:00|3422.5|3421.5|3423|3421.5|3423|3422|3422|3421.5|1234
1647270430000|2022-03-14 15:07:10|3422|3421|3421.5|3420|3423|3421|3421|3419.5|6723
1647270440000|2022-03-14 15:07:20|3421|3419.5|3420|3419|3421|3419.5|3420|3419|219
1647270450000|2022-03-14 15:07:30||3418.5||3419||3419||3418.5|93
1647270460000|2022-03-14 15:07:40|3419.5||3420||3420||3419.5||0
1647270470000|2022-03-14 15:07:50|3420.5|3419.5|3420|3419|3420.5|3419.5|3420|3419|668
1647270480000|2022-03-14 15:08:00|3419.5|3418.5|3418.5|3418|3419.5|3418.5|3418.5|3418|495
1647270490000|2022-03-14 15:08:10|3419||3419||3419.5||3419||256
1647270500000|2022-03-14 15:08:20|3419.5|3418.5|3420|3418.5|3420|3419.5|3419.5|3418.5|1104
1647270510000|2022-03-14 15:08:30|3420.5|3419|3419.5|3418.5|3420.5|3419.5|3419.5|3418.5|483
1647270520000|2022-03-14 15:08:40|3419|3418|3418.5|3418|3419|3418|3418.5|3418|100
1647270530000|2022-03-14 15:08:50|3418|3417.5|3418|3417|3418|3417.5|3418|3417|870
1647270540000|2022-03-14 15:09:00||3416.5||3416.5||3416.5||3416.5|232
1647270550000|2022-03-14 15:09:10||3417||3416.5||3417||3416.5|709
1647270560000|2022-03-14 15:09:20|3417.5|3416|3417|3415.5|3417.5|3416|3417|3415.5|3786
1647270580000|2022-03-14 15:09:40||3416||3415.5||3416||3415.5|348
1647270590000|2022-03-14 15:09:50|3416.5|3415|3416|3415|3416.5|3415.5|3416|3415|2253
1647270600000|2022-03-14 15:10:00|3416.5|3415.5|3417|3416|3417|3416.5|3416|3415|3018
1647270610000|2022-03-14 15:10:10|3416.5|3415.5|3417|3415.5|3417|3415.5|3416.5|3415|573
1647270620000|2022-03-14 15:10:20|3417.5|3416|3418.5|3417.5|3418.5|3417.5|3417.5|3416|1173
1647270630000|2022-03-14 15:10:30|3418|3417|3419|3418|3419.5|3418|3418|3417|1545
1647270640000|2022-03-14 15:10:40|3418.5|3417.5|3418.5|3417|3418.5|3418|3418|3417|1075
1647270650000|2022-03-14 15:10:50|3418||3418||3418||3418||146
1647270660000|2022-03-14 15:11:00|3418.5|3417.5|3418|3417|3419|3418|3417.5|3417|3319
1647270670000|2022-03-14 15:11:10|3418.5|3417.5|3418|3417|3419|3418|3417.5|3417|1911
1647270680000|2022-03-14 15:11:20||3417.5||3417||3417.5||3417|0
1647270690000|2022-03-14 15:11:30|3417.5|3416.5|3418|3416.5|3418.5|3417|3417.5|3416.5|937
1647270700000|2022-03-14 15:11:40|3417.5|3416|3417|3416|3417.5|3416|3417|3415.5|46
1647270710000|2022-03-14 15:11:50|3416.5|3415.5|3416.5|3415.5|3416.5|3415.5|3416.5|3415.5|267
1647270720000|2022-03-14 15:12:00|3417|3416|3416|3415|3417|3416|3415.5|3415|1631
1647270730000|2022-03-14 15:12:10|3416.5|3415.5|3416.5|3415|3416.5|3415.5|3416.5|3415|404
1647270740000|2022-03-14 15:12:20|3416|3414|3415.5|3414|3416|3414|3415|3414|750
1647270750000|2022-03-14 15:12:30|3416|3414.5|3416|3414.5|3416|3414.5|3416|3414.5|284
1647270760000|2022-03-14 15:12:40|3415.5||3416||3416||3415.5||329
1647270770000|2022-03-14 15:12:50||3415||3415||3415||3415|439
1647270780000|2022-03-14 15:13:00|3415.5|3414.5|3415.5|3414.5|3415.5|3414.5|3415.5|3414.5|49
1647270790000|2022-03-14 15:13:10|3416|3415|3415.5|3414.5|3416|3415|3415.5|3414.5|0
1647270800000|2022-03-14 15:13:20|3415|3415|3416|3415|3417|3416|3415|3415|1978
1647270810000|2022-03-14 15:13:30|3416.5||3416.5||3416.5||3416.5||0
1647270820000|2022-03-14 15:13:40|3416|3415.5|3416|3415|3416|3415.5|3416|3415|15
1647270830000|2022-03-14 15:13:50|3416.5|3415.5|3416.5|3415.5|3416.5|3415.5|3416.5|3415|0
1647270840000|2022-03-14 15:14:00|3416|3416|3417.5|3417|3417.5|3417|3415|3414.5|8650
1647270850000|2022-03-14 15:14:10|3417|3416.5|3416|3415|3417|3416.5|3416|3415|1250
1647270860000|2022-03-14 15:14:20|3416.5|3415.5|3416.5|3415|3416.5|3415.5|3416.5|3415|485
1647270870000|2022-03-14 15:14:30|3416||3416.5||3416.5||3416||40
1647270880000|2022-03-14 15:14:40|3416|3415.5|3416.5|3415|3416.5|3415.5|3416|3415|0
1647270900000|2022-03-14 15:15:00|3417|3415.5|3417.5|3416|3417.5|3416.5|3417|3415.5|1512
1647270910000|2022-03-14 15:15:10|3417|3415.5|3417|3416|3417|3416|3417|3415.5|452
1647270920000|2022-03-14 15:15:20|3416.5|3415.5|3417|3416|3417|3416|3416.5|3415|664
1647270930000|2022-03-14 15:15:30|3417.5|3416.5|3417.5|3416|3417.5|3416.5|3417.5|3416|22
1647270940000|2022-03-14 15:15:40||3416.5||3416.5||3416.5||3416|476
1647270950000|2022-03-14 15:15:50|3417|3417|3417|3415.5|3417|3417|3417|3415.5|4821
1647270960000|2022-03-14 15:16:00|3416.5|3415|3416|3415|3417|3416|3416|3415|4229
1647270970000|2022-03-14 15:16:10|3415.5|3414.5|3415.5|3415|3415.5|3415|3415|3413.5|1287
1647270980000|2022-03-14 15:16:20|3416|3414.5|3416|3415|3416|3415|3416|3414.5|366
1647270990000|2022-03-14 15:16:30|||||||||43
1647271000000|2022-03-14 15:16:40|3416.5|3415.5|3417|3416|3417|3416|3416.5|3415|299
1647271010000|2022-03-14 15:16:50|||||||||367
1647271020000|2022-03-14 15:17:00|3416.5|3415.5|3416.5|3415.5|3416.5|3416|3416.5|3415.5|1106
1647271030000|2022-03-14 15:17:10|3416|3415|3415.5|3414.5|3416|3415|3415.5|3414.5|1242
1647271040000|2022-03-14 15:17:20|||||||||187
1647271060000|2022-03-14 15:17:40|3416|3415|3416.5|3415.5|3416.5|3415.5|3416|3415|903
1647271080000|2022-03-14 15:18:00|3416|3415|3415.5|3414.5|3416|3415|3415|3414.5|1912
1647271090000|2022-03-14 15:18:10|3415|3414|3415|3414|3415|3414|3415|3414|1517
1647271100000|2022-03-14 15:18:20|3414.5||3415.5||3415.5||3414.5||574
1647271110000|2022-03-14 15:18:30|3415|3413.5|3415|3414|3415.5|3415|3414|3413.5|12574
1647271120000|2022-03-14 15:18:40||3414.5||3414||3414.5||3414|0
1647271130000|2022-03-14 15:18:50|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|0
1647271140000|2022-03-14 15:19:00|3415|3414|3415|3413.5|3415|3414|3415|3413.5|608
1647271150000|2022-03-14 15:19:10|3415.5|3414|3415|3414|3415.5|3415|3415|3414|1346
1647271160000|2022-03-14 15:19:20|3415.5|3414.5|3415.5|3414.5|3415.5|3415|3415.5|3414.5|0
1647271170000|2022-03-14 15:19:30|3416|3415|3416.5|3415.5|3416.5|3415.5|3415.5|3415|510
1647271180000|2022-03-14 15:19:40|3416|3415|3415.5|3414.5|3416|3415|3414.5|3414|2850
1647271190000|2022-03-14 15:19:50|3416|3415|3416|3415|3416|3415.5|3416|3415|273
1647271200000|2022-03-14 15:20:00|3415.5||3416||3416||3415.5||1409
1647271220000|2022-03-14 15:20:20|3415.5|3414.5|3415.5|3414.5|3416|3414.5|3415.5|3414.5|505
1647271230000|2022-03-14 15:20:30|3416|3415|3415.5|3414.5|3416|3415|3415.5|3414.5|405
1647271240000|2022-03-14 15:20:40|3416|3415|3416|3415|3416|3415|3416|3415|101
1647271250000|2022-03-14 15:20:50|3415.5|3414.5|3415.5|3414.5|3415.5|3414.5|3415.5|3414.5|204
1647271260000|2022-03-14 15:21:00|3415||3415.5||3415.5||3415||1438
1647271270000|2022-03-14 15:21:10|3416|3415|3416|3415|3416|3415|3416|3415|880
1647271280000|2022-03-14 15:21:20|3415.5|3414.5|3415|3414.5|3415.5|3414.5|3415|3414.5|900
1647271290000|2022-03-14 15:21:30|3415.5|3415|3415.5|3414.5|3415.5|3415|3415|3414|313
1647271300000|2022-03-14 15:21:40|3416|3415|3417|3416|3417|3416.5|3416|3415|2035
1647271310000|2022-03-14 15:21:50|||||||||275
1647271320000|2022-03-14 15:22:00|3416|3415.5|3416|3415|3416.5|3415.5|3416|3415|1262
1647271330000|2022-03-14 15:22:10|3416.5|3415.5|3416|3415|3416.5|3415.5|3416|3415|232
1647271340000|2022-03-14 15:22:20|||||||||21
1647271350000|2022-03-14 15:22:30|3416.5|3415.5|3416.5|3415|3416.5|3415.5|3416.5|3415|464
1647271360000|2022-03-14 15:22:40|3416|3415.5|3416|3415|3416.5|3415.5|3416|3415|192
1647271370000|2022-03-14 15:22:50|3416.5|3415.5|3416.5|3416|3416.5|3416|3416|3415.5|755
1647271380000|2022-03-14 15:23:00|3417||3417||3417||3417||150
1647271400000|2022-03-14 15:23:20|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|3417|3416.5|700
1647271410000|2022-03-14 15:23:30|3418|3417|3417.5|3417|3418|3417.5|3417.5|3416.5|1109
1647271420000|2022-03-14 15:23:40|3418|3417.5|3418|3417|3418.5|3417.5|3417.5|3417|1611
1647271430000|2022-03-14 15:23:50|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|597
1647271440000|2022-03-14 15:24:00|3418|3417|3418.5|3417.5|3418.5|3417.5|3418|3417|95
1647271450000|2022-03-14 15:24:10|3419|3418|3419|3418|3419.5|3418.5|3419|3418|1350
1647271460000|2022-03-14 15:24:20|3418.5|3417.5|3418|3417|3418.5|3417.5|3418|3417|615
1647271470000|2022-03-14 15:24:30|3418.5|3417.5|3419|3418|3419|3418|3418|3417.5|698
1647271490000|2022-03-14 15:24:50|3419.5|3418.5|3419|3418.5|3420|3418.5|3419|3418|134
1647271500000|2022-03-14 15:25:00|3419.5|3419|3418.5|3417|3420|3419|3418.5|3417|975
1647271510000|2022-03-14 15:25:10|3418|3417.5|3417.5|3416.5|3418|3417.5|3417.5|3416.5|442
1647271520000|2022-03-14 15:25:20|||||||||301
1647271530000|2022-03-14 15:25:30||3417||3416.5||3417||3416.5|726
1647271540000|2022-03-14 15:25:40|3417|3416|3416.5|3415.5|3417|3416|3416.5|3415.5|90
1647271560000|2022-03-14 15:26:00|3417|3416|3417.5|3416|3417.5|3416.5|3417|3416|896
1647271570000|2022-03-14 15:26:10|3417|3415.5|3416|3415|3417.5|3415.5|3416|3415|1438
1647271580000|2022-03-14 15:26:20|3416.5||3416||3416.5||3416||0
1647271590000|2022-03-14 15:26:30|||||||||201
1647271610000|2022-03-14 15:26:50|3415.5|3414.5|3414.5|3413.5|3415.5|3414.5|3414|3412.5|4032
1647271620000|2022-03-14 15:27:00|3414|3413|3413.5|3412.5|3414|3413.5|3413.5|3412.5|2517
1647271630000|2022-03-14 15:27:10|3414|3413|3413.5|3412.5|3414.5|3414|3413|3412|4501
1647271640000|2022-03-14 15:27:20|3413|3412|3413.5|3412|3413.5|3412.5|3413|3412|163
1647271650000|2022-03-14 15:27:30|3414|3412.5|3415|3413.5|3415|3413.5|3414|3412.5|2400
1647271660000|2022-03-14 15:27:40|||||||||181
1647271670000|2022-03-14 15:27:50||3414||3414.5||3414.5||3414|287
1647271680000|2022-03-14 15:28:00|||||||||158
1647271690000|2022-03-14 15:28:10|3415.5|3415|3416|3414.5|3416.5|3415.5|3415.5|3414|1848
1647271700000|2022-03-14 15:28:20|3415.5||3415.5||3416||3415.5||231
1647271710000|2022-03-14 15:28:30|3416|3415|3416|3414.5|3416|3415|3416|3414.5|0
1647271720000|2022-03-14 15:28:40||3415||3415||3415||3415|46
1647271730000|2022-03-14 15:28:50||3415.5||3415||3415.5||3415|387
1647271740000|2022-03-14 15:29:00|3416.5|3415.5|3416|3415|3416.5|3416|3416|3415|2540
1647271750000|2022-03-14 15:29:10|3415.5|3414.5|3415|3413.5|3415.5|3414.5|3415|3413.5|2140
1647271760000|2022-03-14 15:29:20|3414.5||3414.5||3414.5||3414.5||181
1647271780000|2022-03-14 15:29:40|3415|3414|3414.5|3414|3415|3414|3414.5|3414|1299
1647271790000|2022-03-14 15:29:50|3415|3414.5|3414.5|3413.5|3415.5|3414.5|3414.5|3413.5|574
1647271800000|2022-03-14 15:30:00|3414|3413|3414.5|3413.5|3414.5|3413.5|3413.5|3413|1723
1647271810000|2022-03-14 15:30:10|||||||||435
1647271820000|2022-03-14 15:30:20|3415|3414|3415|3414.5|3415|3414.5|3415|3414|694
1647271830000|2022-03-14 15:30:30|3414.5|3414|3415|3414|3415|3414|3414.5|3414|367
1647271840000|2022-03-14 15:30:40|3414.5||3415||3415||3414.5||1818
1647271850000|2022-03-14 15:30:50|3415.5|3414.5|3415.5|3414.5|3415.5|3415|3415|3414|1724
1647271860000|2022-03-14 15:31:00|3415|3414|3414|3413|3415|3414|3414|3413|650
1647271870000|2022-03-14 15:31:10|3413.5|3412.5|3413.5|3412|3413.5|3412.5|3413.5|3412|351
1647271880000|2022-03-14 15:31:20|3413||3413||3413||3413||267
1647271890000|2022-03-14 15:31:30|3412.5|3411.5|3412.5|3411.5|3413|3412|3412.5|3411.5|5800
1647271900000|2022-03-14 15:31:40|3413|3412|3413|3412|3413|3412|3413|3412|781
1647271910000|2022-03-14 15:31:50|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|3413.5|3412|1190
1647271920000|2022-03-14 15:32:00|3413|3412|3413|3412|3413|3412.5|3413|3412|1310
1647271950000|2022-03-14 15:32:30|3413.5|3412.5|3413.5|3413|3413.5|3413|3413.5|3412.5|1321
1647271960000|2022-03-14 15:32:40|3414|3413.5|3414|3413|3414.5|3414|3414|3413|1226
1647271970000|2022-03-14 15:32:50|||||||||440
1647271980000|2022-03-14 15:33:00|||||||||250
1647271990000|2022-03-14 15:33:10|3413.5|3412.5|3413|3412|3413.5|3412.5|3413|3412|1160
1647272000000|2022-03-14 15:33:20|3412|3411.5|3412|3411|3412|3411.5|3412|3410.5|1261
1647272010000|2022-03-14 15:33:30|3412.5|3411.5|3413|3412|3413|3412|3412.5|3411.5|657
1647272020000|2022-03-14 15:33:40|3412.5|3411.5|3411.5|3411|3412.5|3411.5|3411.5|3411|987
1647272030000|2022-03-14 15:33:50|3411|3410.5|3411.5|3410.5|3412|3410.5|3411|3410|769
1647272040000|2022-03-14 15:34:00|3412|3411|3412.5|3411.5|3412.5|3411.5|3411.5|3410.5|1207
1647272050000|2022-03-14 15:34:10|3413|3412|3414|3413|3414.5|3413.5|3413|3412|2891
1647272060000|2022-03-14 15:34:20|3414.5|3412.5|3414|3413|3414.5|3413|3413.5|3412.5|1636
1647272070000|2022-03-14 15:34:30|3413.5|3412.5|3414.5|3413.5|3414.5|3413.5|3413.5|3412.5|613
1647272080000|2022-03-14 15:34:40||3414||3413.5||3414||3413|2375
1647272090000|2022-03-14 15:34:50|||||||||200
1647272100000|2022-03-14 15:35:00|3415|3414|3415|3413.5|3415|3414|3415|3413.5|1953
1647272110000|2022-03-14 15:35:10||3414||3414||3414||3414|0
1647272120000|2022-03-14 15:35:20|3414.5|3413.5|3415|3414|3415|3414|3414|3413.5|1726
1647272130000|2022-03-14 15:35:30|3414.5|3413.5|3415|3414|3415|3414|3414.5|3413.5|1049
1647272140000|2022-03-14 15:35:40|3415.5|3414.5|3416|3415.5|3416.5|3415.5|3415|3414|4078
1647272150000|2022-03-14 15:35:50|3416.5||3416.5||3416.5||3416||526
1647272160000|2022-03-14 15:36:00|3417|3416|3417|3416.5|3417.5|3416.5|3417|3416|2080
1647272170000|2022-03-14 15:36:10|3416.5|3416|3417|3416|3417|3416|3416.5|3415.5|1992
1647272180000|2022-03-14 15:36:20|||||||||306
1647272190000|2022-03-14 15:36:30||3416.5||3416.5||3416.5||3416|603
1647272200000|2022-03-14 15:36:40|3417.5|3417|3418|3417|3418|3417|3417.5|3417|510
1647272210000|2022-03-14 15:36:50||3417.5||3417.5||3417.5||3417.5|0
1647272220000|2022-03-14 15:37:00|3418.5|3418|3418|3417|3418.5|3418|3417.5|3417|661
1647272230000|2022-03-14 15:37:10|3417.5|3416.5|3418|3417|3418|3417|3417.5|3416.5|1499
1647272240000|2022-03-14 15:37:20|3417.5|3416.5|3417|3416|3417.5|3416.5|3417|3416|356
1647272250000|2022-03-14 15:37:30|||||||||183
1647272260000|2022-03-14 15:37:40|3417.5|3416.5|3417|3416|3417.5|3416.5|3417|3416|689
1647272280000|2022-03-14 15:38:00|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|351
1647272290000|2022-03-14 15:38:10|||||||||550
1647272300000|2022-03-14 15:38:20|3418|3417|3418|3417|3418|3417|3418|3417|102
1647272310000|2022-03-14 15:38:30|3418.5|3417.5|3418.5|3417.5|3418.5|3418|3418|3417.5|300
1647272320000|2022-03-14 15:38:40|3418|3417|3418|3417|3418|3417|3417.5|3417|1350
1647272330000|2022-03-14 15:38:50||3417.5||3417||3417.5||3417|306
1647272340000|2022-03-14 15:39:00|3418.5|3417.5|3418.5|3417.5|3419|3418|3418.5|3417.5|660
1647272350000|2022-03-14 15:39:10|3419|3418|3419|3418|3419|3418|3419|3418|0
1647272370000|2022-03-14 15:39:30|3418.5|3417.5|3418|3417|3418.5|3417.5|3418|3417|1285
1647272380000|2022-03-14 15:39:40|3417.5|3417.5|3418|3417|3418|3417.5|3417.5|3417|922
1647272390000|2022-03-14 15:39:50|||||||||1397
1647272400000|2022-03-14 15:40:00|||||||||551
1647272410000|2022-03-14 15:40:10|||||||||160
1647272420000|2022-03-14 15:40:20|3418.5|3418|3419.5|3419|3419.5|3419|3418.5|3418|2182
1647272430000|2022-03-14 15:40:30|3420|3419.5|3420.5|3419.5|3420.5|3420|3420|3419|1598
1647272440000|2022-03-14 15:40:40||3419||3419||3419||3419|8
1647272450000|2022-03-14 15:40:50||3419.5||3419.5||3419.5||3419.5|159
1647272460000|2022-03-14 15:41:00|3421.5|3420|3420.5|3419.5|3421.5|3420.5|3420.5|3419.5|2301
1647272470000|2022-03-14 15:41:10|||||||||301
1647272480000|2022-03-14 15:41:20|3420|3419|3420|3418.5|3420.5|3419|3419|3418.5|1623
1647272490000|2022-03-14 15:41:30|3420.5|3419|3419.5|3418.5|3421|3420.5|3419.5|3418.5|2894
1647272500000|2022-03-14 15:41:40|3420|3419|3420|3418.5|3420|3419|3420|3418.5|34
1647272510000|2022-03-14 15:41:50|3420.5|3419|3420.5|3419.5|3420.5|3419.5|3420.5|3418.5|490
1647272520000|2022-03-14 15:42:00|3421|3420|3421|3420|3421|3420.5|3421|3420|1227
1647272530000|2022-03-14 15:42:10|||||||||145
1647272540000|2022-03-14 15:42:20|3420.5|3419.5|3420.5|3420|3420.5|3420|3420.5|3419.5|607
1647272550000|2022-03-14 15:42:30|3420|3419.5|3420|3419|3420.5|3419.5|3420|3419|635
1647272570000|2022-03-14 15:42:50||3418.5||3419||3419||3418.5|1986
1647272580000|2022-03-14 15:43:00||3418.5||3418.5||3418.5||3418.5|80
1647272590000|2022-03-14 15:43:10|3419.5|3419|3419.5|3418|3419.5|3419|3418.5|3418|3930
1647272600000|2022-03-14 15:43:20|3420|3418.5|3419|3418|3420|3419|3419|3418|2248
1647272610000|2022-03-14 15:43:30|3419.5|3418.5|3419.5|3418.5|3419.5|3418.5|3419.5|3418|0
1647272620000|2022-03-14 15:43:40|3419|3418|3419|3418|3419|3418|3418.5|3418|8
1647272630000|2022-03-14 15:43:50|3418.5|3417.5|3420|3419|3420|3419.5|3418.5|3417.5|3716
1647272640000|2022-03-14 15:44:00|3419.5|3418.5|3419|3418|3420|3418.5|3419|3418|979
1647272670000|2022-03-14 15:44:30|3419.5|3418.5|3419|3418|3419.5|3419|3419|3418|1655
1647272680000|2022-03-14 15:44:40|3419.5|3418.5|3420|3418.5|3420|3418.5|3419.5|3418.5|143
1647272690000|2022-03-14 15:44:50||3419||3419||3419||3419|0
1647272700000|2022-03-14 15:45:00|3419.5|3418.5|3420.5|3419.5|3420.5|3419.5|3419.5|3418.5|1604
1647272710000|2022-03-14 15:45:10|3421|3420|3421|3420|3421|3420|3421|3420|390
1647272720000|2022-03-14 15:45:20|||||||||378
1647272730000|2022-03-14 15:45:30|3421.5|3420.5|3421|3420|3421.5|3420.5|3421|3420|86
1647272750000|2022-03-14 15:45:50|||||||||145
1647272760000|2022-03-14 15:46:00|3420.5|3419.5|3421.5|3420.5|3421.5|3420.5|3420|3419|1914
1647272770000|2022-03-14 15:46:10|||||||||406
1647272790000|2022-03-14 15:46:30|3422|3421|3422|3421|3422|3421|3422|3421|445
1647272800000|2022-03-14 15:46:40||3421.5||3421||3421.5||3421|842
1647272820000|2022-03-14 15:47:00|3423|3421.5|3422.5|3421.5|3423|3422|3422|3421.5|778
1647272840000|2022-03-14 15:47:20||3421||3421||3421||3421|23
1647272850000|2022-03-14 15:47:30|3422|3421.5|3422.5|3421|3422.5|3421.5|3422|3421|1997
1647272860000|2022-03-14 15:47:40||3421.5||3421||3421.5||3421|0
1647272880000|2022-03-14 15:48:00|3422|3420.5|3420.5|3419.5|3422|3421|3420.5|3419.5|1457
1647272890000|2022-03-14 15:48:10|3421|3420|3420.5|3420|3421|3420.5|3420.5|3420|1968
1647272900000|2022-03-14 15:48:20||3419.5||3419.5||3419.5||3419.5|111
1647272910000|2022-03-14 15:48:30||3420||3420||3420||3419.5|428
1647272920000|2022-03-14 15:48:40|3420|3419.5|3420|3418.5|3420.5|3419.5|3420|3418.5|3341
1647272930000|2022-03-14 15:48:50|||||||||175
1647272940000|2022-03-14 15:49:00|3420.5|3419|3421.5|3420.5|3421.5|3420.5|3420|3419|3385
1647272950000|2022-03-14 15:49:10||3421||3421||3421||3421|137
1647272960000|2022-03-14 15:49:20|3422|3421.5|3422|3421|3422|3421.5|3421.5|3421|1994
1647272970000|2022-03-14 15:49:30|3421.5|3420.5|3421|3420|3422|3420.5|3421|3420|3786
1647272980000|2022-03-14 15:49:40|3421.5|3420.5|3421.5|3420.5|3421.5|3420.5|3421|3420|1669
1647272990000|2022-03-14 15:49:50|3422|3421|3422|3421|3422|3421|3422|3421|555
1647273000000|2022-03-14 15:50:00|3422.5|3421.5|3422|3421|3422.5|3421.5|3422|3421|2095
1647273010000|2022-03-14 15:50:10|3421.5|3420.5|3420.5|3419.5|3421.5|3420.5|3420.5|3419.5|2400
1647273020000|2022-03-14 15:50:20|||||||||702
1647273030000|2022-03-14 15:50:30|3420|3419|3420.5|3419.5|3420.5|3419.5|3419.5|3418|939
1647273040000|2022-03-14 15:50:40|3421|3420|3422.5|3421.5|3423|3422.5|3421|3419.5|3997
1647273050000|2022-03-14 15:50:50|3423|3422|3423|3422.5|3423.5|3423|3423|3422|1550
1647273060000|2022-03-14 15:51:00|3423.5|3423|3423.5|3422|3424|3423|3423.5|3422|3747
1647273070000|2022-03-14 15:51:10|3423|3422.5|3422|3420.5|3423|3422.5|3421.5|3420.5|4376
1647273080000|2022-03-14 15:51:20|3422.5|3421|3423|3421.5|3423|3422|3422|3421|964
1647273090000|2022-03-14 15:51:30||3422||3421.5||3422||3421.5|0
1647273100000|2022-03-14 15:51:40||3422||3422||3422||3422|0
1647273120000|2022-03-14 15:52:00|3422.5|3421.5|3423|3421.5|3423|3422|3422|3421.5|1181
1647273130000|2022-03-14 15:52:10|3422.5|3421|3422|3421|3422.5|3421|3422|3420.5|168
1647273140000|2022-03-14 15:52:20||3420.5||3421||3421||3420.5|0
1647273150000|2022-03-14 15:52:30|3421.5|3420.5|3422|3421|3422|3421|3421.5|3420.5|797
1647273160000|2022-03-14 15:52:40|3421.5||3422||3422||3421.5||484
1647273170000|2022-03-14 15:52:50|3422.5|3421.5|3421.5|3420.5|3422.5|3421.5|3421.5|3420.5|3765
1647273180000|2022-03-14 15:53:00|3421|3420|3421.5|3420|3421.5|3420.5|3420.5|3419.5|4451
1647273190000|2022-03-14 15:53:10||3420.5||3420.5||3420.5||3420.5|0
1647273200000|2022-03-14 15:53:20|3422.5|3421|3422|3420.5|3422.5|3421.5|3422|3420.5|986
1647273210000|2022-03-14 15:53:30||3421||3421||3421||3421|0
1647273220000|2022-03-14 15:53:40|3423|3420.5|3423|3422|3423|3422|3422.5|3420.5|1315
1647273230000|2022-03-14 15:53:50|3423.5|3422.5|3423|3422|3423.5|3422.5|3423|3422|1068
1647273240000|2022-03-14 15:54:00|3422.5|3421.5|3422.5|3421.5|3422.5|3422|3422|3421.5|964
1647273250000|2022-03-14 15:54:10|3423|3422|3422.5|3421.5|3423|3422|3422.5|3421.5|160
1647273280000|2022-03-14 15:54:40|3422|3421|3421|3420|3422|3421|3421|3420|1614
1647273290000|2022-03-14 15:54:50|3421.5|3420.5|3421.5|3420.5|3421.5|3420.5|3421.5|3420|143
1647273300000|2022-03-14 15:55:00|3421|3420|3421|3420|3421|3420|3421|3420|400
1647273310000|2022-03-14 15:55:10|3421.5|3420.5|3421.5|3420|3421.5|3421|3421|3420|740
1647273330000|2022-03-14 15:55:30||3420.5||3420.5||3421||3420.5|1000
1647273340000|2022-03-14 15:55:40|||||||||566
1647273350000|2022-03-14 15:55:50|3421|3420|3420.5|3419.5|3421|3420|3420.5|3419.5|702
1647273370000|2022-03-14 15:56:10|3421|3420|3421|3420|3421|3420.5|3421|3420|1131
1647273380000|2022-03-14 15:56:20||3419.5||3420||3420||3419.5|0
1647273390000|2022-03-14 15:56:30|3420.5|3419.5|3421|3420|3421.5|3420.5|3420.5|3419.5|2298
1647273400000|2022-03-14 15:56:40|3421.5||3421.5||3421.5||3421.5||326
1647273410000|2022-03-14 15:56:50|3421|3419.5|3420|3419|3421|3420|3420|3419|1255
1647273420000|2022-03-14 15:57:00|3419.5|3418.5|3419.5|3418.5|3419.5|3419|3419.5|3418.5|1860
1647273430000|2022-03-14 15:57:10|3420|3419|3420|3419|3420|3419.5|3419.5|3418.5|2126
1647273440000|2022-03-14 15:57:20|||||||||198
1647273450000|2022-03-14 15:57:30|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|3420|3419.5|826
1647273470000|2022-03-14 15:57:50|3420|3419|3419.5|3418.5|3420|3419|3419.5|3418.5|1386
1647273480000|2022-03-14 15:58:00|3419|3418|3420.5|3419.5|3420.5|3419.5|3419|3418|1471
1647273490000|2022-03-14 15:58:10||3420||3419.5||3420||3419.5|0
1647273500000|2022-03-14 15:58:20|||||||||60
1647273510000|2022-03-14 15:58:30|3420||3420||3420.5||3420||1106
1647273520000|2022-03-14 15:58:40|3420.5|3420|3420.5|3419.5|3420.5|3420|3420.5|3419.5|625
1647273530000|2022-03-14 15:58:50|3420|3419|3420.5|3419|3420.5|3419|3420|3419|42
1647273540000|2022-03-14 15:59:00|3420|3419.5|3420|3419|3420.5|3419.5|3420|3419|997
1647273560000|2022-03-14 15:59:20|3419.5|3419.5|3417|3415.5|3420|3419.5|3416.5|3415|4054
1647273570000|2022-03-14 15:59:30|||||||||190
1647273580000|2022-03-14 15:59:40|3417.5|3416|3417.5|3416.5|3417.5|3417|3417.5|3415.5|885
1647273590000|2022-03-14 15:59:50|3418|3417|3418.5|3417.5|3418.5|3418|3418|3417|1947
1647273600000|2022-03-14 16:00:00|3419|3418|3419|3418|3419|3418|3419|3418|875
1647273620000|2022-03-14 16:00:20|3418.5|3417.5|3419.5|3418.5|3419.5|3419|3418|3417|2484
1647273630000|2022-03-14 16:00:30|||||||||251
1647273640000|2022-03-14 16:00:40|3420|3419|3420|3419|3420.5|3419.5|3420|3418.5|547
1647273650000|2022-03-14 16:00:50|3420.5|3419.5|3419.5|3418.5|3420.5|3419.5|3419.5|3418.5|1707
1647273660000|2022-03-14 16:01:00|3419|3417.5|3420|3418.5|3420|3419|3419|3417.5|2354
1647273670000|2022-03-14 16:01:10|3419.5|3419|3420|3418.5|3420|3419|3419.5|3418.5|0
1647273680000|2022-03-14 16:01:20|3419.5|3419|3419.5|3418.5|3419.5|3419|3419.5|3418.5|0
1647273690000|2022-03-14 16:01:30|3419|3418|3418.5|3417.5|3419|3418.5|3418.5|3417.5|666
1647273700000|2022-03-14 16:01:40|3418|3417|3418|3417|3418|3417|3418|3416.5|1215
1647273710000|2022-03-14 16:01:50||3416.5||3416.5||3416.5||3416.5|62
1647273720000|2022-03-14 16:02:00|3417.5|3417|3417.5|3416|3417.5|3417|3417|3416|1778
1647273730000|2022-03-14 16:02:10|3417|3416.5|3417|3415.5|3417|3416.5|3417|3415.5|278
1647273750000|2022-03-14 16:02:30|3416.5|3415|3417|3415.5|3417|3416|3416|3415|1482
1647273760000|2022-03-14 16:02:40|3416.5||3416.5||3416.5||3416.5||247
1647273770000|2022-03-14 16:02:50|3416||3416.5||3416.5||3416||239
1647273780000|2022-03-14 16:03:00|3417|3416|3417.5|3416.5|3418|3417|3416.5|3416|1628
1647273790000|2022-03-14 16:03:10|3417|3416|3417|3416|3417|3416|3417|3416|264
1647273800000|2022-03-14 16:03:20|3417.5|3416.5|3418.5|3417.5|3418.5|3417.5|3417.5|3416.5|1131
1647273810000|2022-03-14 16:03:30|3419|3418|3419|3418|3419|3418|3419|3417.5|436
1647273820000|2022-03-14 16:03:40|||||||||319
1647273830000|2022-03-14 16:03:50|3418.5|3417.5|3418.5|3417.5|3418.5|3418|3418.5|3417.5|839
1647273840000|2022-03-14 16:04:00|3419|3418|3419.5|3418|3419.5|3418|3419|3417.5|834
1647273850000|2022-03-14 16:04:10|3419|3417.5|3418|3417.5|3419.5|3417.5|3418|3417.5|479
1647273860000|2022-03-14 16:04:20||3417||3417||3417||3417|446
1647273880000|2022-03-14 16:04:40|3417.5|3416.5|3417.5|3417|3418|3417|3417.5|3416.5|2179
1647273890000|2022-03-14 16:04:50|3418|3417.5|3418.5|3417.5|3419|3418|3418|3417.5|746
1647273900000|2022-03-14 16:05:00|3419|3418|3419|3418|3420|3419|3419|3418|2649
1647273910000|2022-03-14 16:05:10|3418.5|3417.5|3418|3417|3418.5|3418|3418|3417|767
1647273920000|2022-03-14 16:05:20|3417.5|3416.5|3418|3416.5|3418|3416.5|3417.5|3416.5|163
1647273930000|2022-03-14 16:05:30||3417||3416.5||3417||3416.5|246
1647273940000|2022-03-14 16:05:40|3418.5|3417.5|3418.5|3417|3418.5|3417.5|3418|3417|55
1647273950000|2022-03-14 16:05:50|||||||||156
1647273960000|2022-03-14 16:06:00|3418||3418.5||3418.5||3418||118
1647273970000|2022-03-14 16:06:10|||||||||54
1647273980000|2022-03-14 16:06:20||3417.5||3417.5||3417.5||3417.5|1501
1647274000000|2022-03-14 16:06:40|3418|3417|3417.5|3416.5|3418|3417|3417.5|3416.5|840
1647274020000|2022-03-14 16:07:00|3418|3417|3418|3417|3418|3417|3418|3417|361
1647274030000|2022-03-14 16:07:10|3418.5|3417.5|3419|3418|3419|3418|3418.5|3417.5|124
1647274040000|2022-03-14 16:07:20|||||||||753
1647274050000|2022-03-14 16:07:30|3420|3418.5|3419|3418.5|3420|3418.5|3419|3418.5|309
1647274060000|2022-03-14 16:07:40||3418||3418||3418||3418|208
1647274080000|2022-03-14 16:08:00|3419.5|3418.5|3418.5|3418|3419.5|3418.5|3418.5|3418|328
1647274090000|2022-03-14 16:08:10|3419|3417.5|3417.5|3416.5|3419|3417.5|3417.5|3416.5|997
1647274100000|2022-03-14 16:08:20|3418|3417|3418|3417|3418|3417|3418|3417|48
1647274120000|2022-03-14 16:08:40|3417.5||3418||3418||3417.5||269
1647274130000|2022-03-14 16:08:50|3417.5||3417.5||3417.5||3417.5||0
1647274140000|2022-03-14 16:09:00|3417|3416.5|3416.5|3415.5|3417|3416.5|3416.5|3415.5|192
1647274150000|2022-03-14 16:09:10|||||||||61
1647274160000|2022-03-14 16:09:20|3417|3416|3417.5|3416.5|3417.5|3416.5|3417|3416|457
1647274170000|2022-03-14 16:09:30|3417||3417.5||3417.5||3417||57
1647274180000|2022-03-14 16:09:40|||||||||105
1647274190000|2022-03-14 16:09:50|||||||||456
1647274200000|2022-03-14 16:10:00|3418|3417|3417.5|3416.5|3418|3417|3417.5|3416.5|607
1647274210000|2022-03-14 16:10:10|3417|3415.5|3416.5|3415.5|3417.5|3416|3416.5|3415.5|105
1647274220000|2022-03-14 16:10:20|||||||||151
1647274230000|2022-03-14 16:10:30|3417.5|3416|3417.5|3416.5|3417.5|3416.5|3417|3415.5|144
1647274260000|2022-03-14 16:11:00|3417|3416|3417|3416|3417|3416|3417|3416|1570
1647274270000|2022-03-14 16:11:10|3416.5||3417||3417||3416.5||468
1647274280000|2022-03-14 16:11:20|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|236
1647274290000|2022-03-14 16:11:30|3418|3417|3418.5|3417.5|3418.5|3417.5|3418|3417|933
1647274300000|2022-03-14 16:11:40|3418|3417|3418|3417|3418|3417|3418|3417|138
1647274310000|2022-03-14 16:11:50|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|277
1647274320000|2022-03-14 16:12:00|3417|3416|3416.5|3415.5|3417|3416|3416.5|3415.5|676
1647274330000|2022-03-14 16:12:10|3416|3415|3416.5|3415.5|3416.5|3415.5|3416|3415|809
1647274340000|2022-03-14 16:12:20|3415.5|3414.5|3414.5|3413.5|3415.5|3414.5|3414.5|3413.5|1584
1647274350000|2022-03-14 16:12:30|||||||||186
1647274360000|2022-03-14 16:12:40|||||||||715
1647274370000|2022-03-14 16:12:50|3415|3414|3415|3414|3415|3414|3415|3414|3
1647274380000|2022-03-14 16:13:00|3416|3415.5|3416|3415|3416.5|3415.5|3416|3415|850
1647274410000|2022-03-14 16:13:30|||||||||176
1647274420000|2022-03-14 16:13:40|3416.5|3415.5|3416|3415|3416.5|3415.5|3416|3415|350
1647274430000|2022-03-14 16:13:50|||||||||1324
1647274440000|2022-03-14 16:14:00|3416.5|3416|3417|3416|3417|3416|3416.5|3416|985
1647274450000|2022-03-14 16:14:10|3416.5|3415.5|3415.5|3414.5|3416.5|3415.5|3415.5|3414.5|748
1647274460000|2022-03-14 16:14:20|3416|3415|3416|3415|3416|3415|3416|3415|519
1647274470000|2022-03-14 16:14:30|3416.5|3415.5|3416.5|3415.5|3416.5|3415.5|3416.5|3415.5|383
1647274480000|2022-03-14 16:14:40|||||||||740
1647274490000|2022-03-14 16:14:50|||||||||185
1647274500000|2022-03-14 16:15:00|3416|3416|3417|3416|3417|3416|3416|3416|1138
1647274510000|2022-03-14 16:15:10|||||||||213
1647274520000|2022-03-14 16:15:20|||||||||124
1647274530000|2022-03-14 16:15:30|3416.5|3415.5|3416.5|3415.5|3416.5|3415.5|3416.5|3415.5|850
1647274540000|2022-03-14 16:15:40|||||||||105
1647274550000|2022-03-14 16:15:50|||||||||315
1647274560000|2022-03-14 16:16:00|3417|3416|3417|3416|3417|3416|3417|3416|1194
1647274570000|2022-03-14 16:16:10|3416.5|3415.5|3416.5|3415.5|3416.5|3415.5|3416.5|3415.5|293
1647274580000|2022-03-14 16:16:20|||||||||371
1647274590000|2022-03-14 16:16:30|3416|3415|3416|3415|3416|3415|3416|3415|544
1647274600000|2022-03-14 16:16:40|3416.5|3415.5|3416|3415|3416.5|3415.5|3416|3415|361
1647274610000|2022-03-14 16:16:50|3415.5|3414.5|3415|3413.5|3415.5|3414.5|3414.5|3413.5|534
1647274620000|2022-03-14 16:17:00|3414.5|3414|3415|3414.5|3415|3414.5|3414.5|3414|350
1647274630000|2022-03-14 16:17:10|3415.5|3414|3415|3414|3415.5|3414|3415|3414|409
1647274640000|2022-03-14 16:17:20|3414.5|3413|3414.5|3413|3414.5|3413|3414.5|3413|1493
1647274650000|2022-03-14 16:17:30|3415|3413.5|3415|3413.5|3415|3414|3415|3413.5|171
1647274660000|2022-03-14 16:17:40||3414||3414||3414||3414|435
1647274670000|2022-03-14 16:17:50|3414.5|3413.5|3414.5|3413.5|3415|3414|3414.5|3413.5|1325
1647274680000|2022-03-14 16:18:00|3414|3412.5|3413.5|3413|3414|3413|3413|3412.5|901
1647274690000|2022-03-14 16:18:10|3414|3413.5|3415|3413.5|3415|3413.5|3413.5|3413.5|1174
1647274700000|2022-03-14 16:18:20|3414.5|3413|3414|3413|3414.5|3413|3414|3413|17
1647274710000|2022-03-14 16:18:30|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|103
1647274720000|2022-03-14 16:18:40|3415||3414.5||3415||3414.5||0
1647274730000|2022-03-14 16:18:50|||||||||351
1647274740000|2022-03-14 16:19:00|3414|3414|3414|3413|3414|3414|3414|3413|592
1647274750000|2022-03-14 16:19:10|3414.5|3413.5|3414|3413|3414.5|3413.5|3414|3413|49
1647274760000|2022-03-14 16:19:20|||||||||77
1647274770000|2022-03-14 16:19:30|3414.5|3413.5|3415.5|3414.5|3415.5|3414.5|3414.5|3413.5|848
1647274780000|2022-03-14 16:19:40|3416|3415|3415.5|3414.5|3416|3415|3415.5|3414.5|230
1647274790000|2022-03-14 16:19:50|3415|3415|3415.5|3415|3415.5|3415|3415|3415|249
1647274800000|2022-03-14 16:20:00||3414.5||3414.5||3414.5||3414.5|198
1647274810000|2022-03-14 16:20:10|3416.5|3415.5|3416|3415|3416.5|3415.5|3416|3415|169
1647274820000|2022-03-14 16:20:20|3415.5|3414|3415|3414|3415.5|3414|3415|3414|4
1647274830000|2022-03-14 16:20:30|3415.5|3414.5|3416|3415|3416|3415|3415.5|3414.5|652
1647274850000|2022-03-14 16:20:50|3415.5||3415.5||3415.5||3415.5||303
1647274860000|2022-03-14 16:21:00|3414|3413|3413.5|3412.5|3414|3413|3413.5|3412.5|696
1647274870000|2022-03-14 16:21:10|3414|3413|3413.5|3412.5|3414|3413|3413.5|3412.5|360
1647274880000|2022-03-14 16:21:20|3413|3412|3414|3413|3414|3413|3413|3412|525
1647274890000|2022-03-14 16:21:30|3413.5|3412.5|3415|3413.5|3415|3413.5|3413.5|3412.5|645
1647274900000|2022-03-14 16:21:40|3415.5|3414.5|3416|3414.5|3416|3415|3415.5|3414.5|715
1647274910000|2022-03-14 16:21:50|3415.5||3415.5||3415.5||3415.5||93
1647274920000|2022-03-14 16:22:00|3416|3415|3416.5|3415.5|3416.5|3415.5|3416|3415|260
1647274930000|2022-03-14 16:22:10|3416|3415|3415.5|3414.5|3416|3415|3415.5|3414.5|394
1647274940000|2022-03-14 16:22:20|3415|3414|3415|3414|3415|3414|3414.5|3414|98
1647274950000|2022-03-14 16:22:30|3415.5|3414.5|3416|3414.5|3416|3414.5|3415.5|3414.5|210
1647274960000|2022-03-14 16:22:40|3415.5||3415.5||3415.5||3415.5||0
1647274970000|2022-03-14 16:22:50||3415||3415||3415||3415|0
1647274980000|2022-03-14 16:23:00|3416|3414|3415|3414|3416|3414|3415|3414|280
1647274990000|2022-03-14 16:23:10|||||||||100
1647275000000|2022-03-14 16:23:20|||||||||63
1647275010000|2022-03-14 16:23:30|||||||||2001
1647275020000|2022-03-14 16:23:40|3416|3414.5|3416|3415|3416|3415|3416|3414.5|557
1647275030000|2022-03-14 16:23:50|||||||||572
1647275050000|2022-03-14 16:24:10|3415|3414|3415.5|3414.5|3415.5|3414.5|3415|3414|419
1647275060000|2022-03-14 16:24:20|3416|3415|3416|3415|3416.5|3415.5|3416|3415|576
1647275070000|2022-03-14 16:24:30|3415.5||3416||3416||3415.5||555
1647275080000|2022-03-14 16:24:40|3417|3415.5|3417|3415.5|3417|3416|3416|3415.5|792
1647275090000|2022-03-14 16:24:50|3417.5|3416|3417.5|3416.5|3417.5|3416.5|3417.5|3416|529
1647275100000|2022-03-14 16:25:00|3418|3417|3417.5|3416.5|3418|3417|3417|3416|692
1647275110000|2022-03-14 16:25:10|3417|3416|3417.5|3416.5|3417.5|3417|3417|3416|942
1647275120000|2022-03-14 16:25:20|3418|3417|3418|3417|3418|3417|3418|3417|334
1647275130000|2022-03-14 16:25:30|3418.5|3417.5|3419|3418|3419|3418|3418.5|3417.5|284
1647275140000|2022-03-14 16:25:40|||||||||1442
1647275150000|2022-03-14 16:25:50|3419.5|3418.5|3419|3418|3419.5|3418.5|3418.5|3417.5|452
1647275160000|2022-03-14 16:26:00|3418.5|3418.5|3418.5|3418|3419|3418.5|3418.5|3418|292
1647275170000|2022-03-14 16:26:10|3418|3417.5|3418|3417|3418|3417.5|3418|3417|1425
1647275180000|2022-03-14 16:26:20|3417.5|3416.5|3417|3416|3417.5|3416.5|3416.5|3415.5|701
1647275190000|2022-03-14 16:26:30|3417.5|3416.5|3417.5|3416|3417.5|3416.5|3417|3416|244
1647275200000|2022-03-14 16:26:40|3418.5|3416.5|3418.5|3417.5|3418.5|3417.5|3418.5|3416.5|256
1647275210000|2022-03-14 16:26:50|3418|3417|3418|3417|3418|3417|3418|3417|143
1647275220000|2022-03-14 16:27:00|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|14
1647275230000|2022-03-14 16:27:10|||||||||289
1647275240000|2022-03-14 16:27:20|3417|3416|3416.5|3415.5|3417|3416|3416.5|3415.5|471
1647275250000|2022-03-14 16:27:30|3417|3416.5|3416.5|3415.5|3417|3416.5|3416.5|3415.5|721
1647275260000|2022-03-14 16:27:40||3416||3416||3416||3416|316
1647275270000|2022-03-14 16:27:50|3417.5|3416.5|3417|3416|3417.5|3416.5|3417|3416|344
1647275280000|2022-03-14 16:28:00|3418|3417|3419|3418|3419|3418|3418|3416.5|496
1647275290000|2022-03-14 16:28:10|3419.5|3418.5|3418.5|3417.5|3419.5|3418.5|3418.5|3417.5|590
1647275320000|2022-03-14 16:28:40||3418||3417.5||3418||3417.5|562
1647275330000|2022-03-14 16:28:50|3419.5|3418.5|3421|3420|3421|3420|3419.5|3418.5|1510
1647275340000|2022-03-14 16:29:00|3420.5|3419.5|3418.5|3418|3421|3419.5|3418.5|3418|850
1647275350000|2022-03-14 16:29:10||3417.5||3417.5||3417.5||3417.5|1500
1647275360000|2022-03-14 16:29:20|3419|3418|3420|3419|3420|3419|3419|3418|562
1647275370000|2022-03-14 16:29:30|3419.5|3418|3418.5|3417.5|3419.5|3418|3418.5|3417.5|923
1647275380000|2022-03-14 16:29:40|3418||3419||3419||3418||1086
1647275390000|2022-03-14 16:29:50|3419.5|3418.5|3420|3418.5|3420|3418.5|3418.5|3417.5|564
1647331220000|2022-03-15 08:00:20|3401.5|3397.5|3395|3393|3401.5|3398|3394.5|3392|1591
1647331230000|2022-03-15 08:00:30|3394.5|3392|3395|3392.5|3395|3393|3394.5|3392|5
1647331240000|2022-03-15 08:00:40||3393.5||3393.5||3393.5||3393.5|0
1647331250000|2022-03-15 08:00:50|3395.5|3394|3395.5|3394|3395.5|3394|3395.5|3394|452
1647331260000|2022-03-15 08:01:00|3397.5|3395|3397.5|3395|3398|3395.5|3397.5|3395|415
1647331270000|2022-03-15 08:01:10|3398|3395.5|3398|3396.5|3398|3396.5|3398|3395.5|67
1647331280000|2022-03-15 08:01:20||3397||3397||3397||3397|0
1647331300000|2022-03-15 08:01:40|3395.5|3393.5|3395.5|3393.5|3395.5|3393.5|3395.5|3393.5|240
1647331310000|2022-03-15 08:01:50||3392.5||3393.5||3393.5||3392.5|300
1647331320000|2022-03-15 08:02:00|3396|3394.5|3394.5|3393|3396|3394.5|3394.5|3393|357
1647331330000|2022-03-15 08:02:10|3395|3393.5|3395|3393|3395|3393.5|3395|3393|459
1647331340000|2022-03-15 08:02:20|3394.5|3393.5|3398|3396.5|3398|3396.5|3394.5|3393.5|157
1647331350000|2022-03-15 08:02:30|3397.5|3395.5|3397.5|3395|3397.5|3395.5|3397.5|3395|303
1647331360000|2022-03-15 08:02:40|3397|3395.5|3397|3395.5|3397.5|3396|3397|3395.5|296
1647331370000|2022-03-15 08:02:50|3396.5||3396.5||3396.5||3396.5||0
1647331380000|2022-03-15 08:03:00|3397|3394.5|3394.5|3392.5|3397|3395.5|3394|3392.5|968
1647331390000|2022-03-15 08:03:10||3393||3393||3393||3393|200
1647331400000|2022-03-15 08:03:20|3398|3395|3400.5|3398|3400.5|3398|3397|3395|483
1647331410000|2022-03-15 08:03:30|3401.5|3399.5|3403|3400.5|3403|3400.5|3401.5|3399.5|236
1647331420000|2022-03-15 08:03:40|3402.5||3402.5||3402.5||3402.5||203
1647331430000|2022-03-15 08:03:50|3402|3397.5|3398|3396|3402|3397.5|3398|3396|913
1647331440000|2022-03-15 08:04:00|3396.5|3395|3396.5|3394.5|3396.5|3395|3395.5|3394.5|773
1647331450000|2022-03-15 08:04:10|3395.5||3395.5||3396.5||3395.5||275
1647331460000|2022-03-15 08:04:20|3396|3393.5|3397.5|3395|3397.5|3395|3395.5|3393.5|213
1647331470000|2022-03-15 08:04:30|3397|3396|3398.5|3397|3398.5|3397|3397|3396|79
1647331480000|2022-03-15 08:04:40|3397.5|3396|3398.5|3396.5|3398.5|3396.5|3397.5|3396|449
1647331490000|2022-03-15 08:04:50|3401|3399|3401|3399|3402|3399|3401|3399|307
1647331500000|2022-03-15 08:05:00|3402|3398.5|3404|3401|3404|3402|3402|3398.5|187
1647331510000|2022-03-15 08:05:10|3404.5|3402|3403.5|3402|3404.5|3402|3403.5|3402|125
1647331520000|2022-03-15 08:05:20|3404.5|3402.5|3404.5|3403|3404.5|3403|3404|3402.5|614
1647331530000|2022-03-15 08:05:30|3407|3405|3406.5|3405|3407|3405|3406|3404|130
1647331540000|2022-03-15 08:05:40|3406|3404.5|3403.5|3402|3406|3404.5|3403.5|3402|571
1647331550000|2022-03-15 08:05:50|3403|3401|3402.5|3401|3403|3401|3401.5|3400|451
1647331560000|2022-03-15 08:06:00|3402|3400|3397.5|3395.5|3402|3400|3397|3395.5|356
1647331570000|2022-03-15 08:06:10|3398|3396.5|3399|3397|3399.5|3398|3397.5|3396|501
1647331580000|2022-03-15 08:06:20|3398.5|3397.5|3400|3398.5|3401|3399.5|3398.5|3396.5|604
1647331590000|2022-03-15 08:06:30|3399|3397|3400|3398|3401|3399|3398.5|3397|849
1647331600000|2022-03-15 08:06:40|3401|3398.5|3403|3401|3403|3401|3401|3398.5|33
1647331610000|2022-03-15 08:06:50|3402.5|3400.5|3403.5|3402|3404|3402.5|3402.5|3400.5|70
1647331620000|2022-03-15 08:07:00|3405|3403|3406|3404.5|3406|3404.5|3404.5|3403|658
1647331630000|2022-03-15 08:07:10|3405.5|3404|3408.5|3407|3408.5|3407|3405.5|3404|834
1647331640000|2022-03-15 08:07:20|3408|3406|3410.5|3409|3410.5|3409|3408|3406|505
1647331650000|2022-03-15 08:07:30|3411|3410.5|3411.5|3409|3413|3411|3410.5|3408.5|1716
1647331660000|2022-03-15 08:07:40|3410.5|3410|3411.5|3409|3411.5|3410|3410.5|3409|17
1647331670000|2022-03-15 08:07:50|3412|3410|3408|3406.5|3412|3410|3408|3406.5|264
1647331680000|2022-03-15 08:08:00|3407|3405.5|3405|3402.5|3408|3406.5|3405|3402.5|1049
1647331690000|2022-03-15 08:08:10|3404.5|3403|3407|3406|3407|3406|3404.5|3403|245
1647331700000|2022-03-15 08:08:20|3408|3406.5|3411|3409.5|3411|3409.5|3408|3406.5|549
1647331710000|2022-03-15 08:08:30|3411.5|3410|3416|3413.5|3416|3414.5|3411.5|3410|1494
1647331720000|2022-03-15 08:08:40|3417.5|3415.5|3418|3416.5|3418.5|3416.5|3417.5|3415.5|320
1647331730000|2022-03-15 08:08:50|3417.5|3417|3419.5|3417|3419.5|3417.5|3417.5|3417|188
1647331740000|2022-03-15 08:09:00|3419|3417.5|3417|3414.5|3419|3417.5|3416.5|3414.5|514
1647331750000|2022-03-15 08:09:10|3417.5|3415.5|3413.5|3412|3417.5|3415.5|3413.5|3412|290
1647331760000|2022-03-15 08:09:20|||||||||525
1647331770000|2022-03-15 08:09:30|3414.5|3412.5|3412.5|3411|3414.5|3412.5|3412.5|3411|516
1647331780000|2022-03-15 08:09:40|3411.5|3411.5|3411|3409.5|3413|3411.5|3410.5|3408.5|548
1647331790000|2022-03-15 08:09:50|3410|3408.5|3409|3407.5|3410.5|3409.5|3409|3407|113
1647331800000|2022-03-15 08:10:00|3407.5|3406|3408.5|3407|3408.5|3407|3406|3404|254
1647331810000|2022-03-15 08:10:10|3408|3406|3410.5|3408|3410.5|3408|3408|3406|22
1647331820000|2022-03-15 08:10:20|3410|3407.5|3409.5|3407.5|3410.5|3408|3409.5|3407.5|260
1647331830000|2022-03-15 08:10:30|3410.5|3408.5|3409|3407|3410.5|3409.5|3409|3407|292
1647331840000|2022-03-15 08:10:40|3408.5|3407.5|3408.5|3407|3410|3409|3408.5|3407|172
1647331850000|2022-03-15 08:10:50|3407.5|3406|3407.5|3405.5|3407.5|3406|3407.5|3405.5|124
1647331860000|2022-03-15 08:11:00|3408|3406|3410.5|3409|3410.5|3409|3408|3406|259
1647331870000|2022-03-15 08:11:10|3411.5|3410|3412.5|3411.5|3412.5|3411.5|3411.5|3410|212
1647331880000|2022-03-15 08:11:20|3413|3411|3413|3411.5|3413|3411.5|3413|3411|6
1647331890000|2022-03-15 08:11:30|3415.5|3414|3415|3414|3415.5|3414|3415|3414|104
1647331900000|2022-03-15 08:11:40|3414|3413.5|3414|3412|3414|3413.5|3414|3411.5|198
1647331910000|2022-03-15 08:11:50|3414.5|3413|3413|3411.5|3414.5|3413|3412.5|3411|1694
1647331920000|2022-03-15 08:12:00|3415|3413.5|3415|3413.5|3415|3414.5|3414.5|3413|355
1647331930000|2022-03-15 08:12:10|3418|3415.5|3417|3414.5|3418|3415.5|3417|3414.5|134
1647331940000|2022-03-15 08:12:20|3416|3413.5|3416|3413.5|3416|3413.5|3416|3413.5|238
1647331950000|2022-03-15 08:12:30||3414.5||3414.5||3414.5||3414.5|0
1647331960000|2022-03-15 08:12:40|3418.5|3416.5|3415.5|3414|3418.5|3416.5|3415.5|3414|1674
1647331970000|2022-03-15 08:12:50|3416|3414.5|3414.5|3412.5|3416|3415|3414.5|3411.5|152
1647331980000|2022-03-15 08:13:00|3413.5|3411.5|3411|3410|3413.5|3411.5|3410.5|3408.5|231
1647331990000|2022-03-15 08:13:10|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|3412.5|3411|137
1647332000000|2022-03-15 08:13:20|3412|3411|3412|3410|3412|3411|3412|3410|853
1647332010000|2022-03-15 08:13:30|3410|3410.5|3409.5|3407.5|3410|3410.5|3409|3407|1834
1647332020000|2022-03-15 08:13:40|3411|3409.5|3412.5|3411|3412.5|3411|3411|3409.5|214
1647332030000|2022-03-15 08:13:50|3413|3412|3413.5|3412|3413.5|3412.5|3413|3411.5|215
1647332040000|2022-03-15 08:14:00|3415|3412.5|3415|3412.5|3415|3413.5|3413.5|3412.5|1827
1647332050000|2022-03-15 08:14:10|3416|3414.5|3414.5|3413.5|3416|3414.5|3414.5|3413.5|841
1647332060000|2022-03-15 08:14:20||3412.5||3412.5||3412.5||3412.5|112
1647332070000|2022-03-15 08:14:30|3414|3413|3412.5|3410.5|3414|3413|3411.5|3410|225
1647332080000|2022-03-15 08:14:40|3412|3411|3412|3410|3412|3411|3412|3410|0
1647332090000|2022-03-15 08:14:50|3412.5|3410.5|3412|3410.5|3412.5|3411|3412|3410|58
1647332100000|2022-03-15 08:15:00|3412.5|3411|3412.5|3411|3412.5|3411.5|3412.5|3410.5|80
1647332110000|2022-03-15 08:15:10|||||||||145
1647332120000|2022-03-15 08:15:20|3414.5|3413|3414.5|3413|3415.5|3414|3414.5|3413|313
1647332130000|2022-03-15 08:15:30||3413.5||3413.5||3413.5||3413|0
1647332140000|2022-03-15 08:15:40||3413||3413||3413||3413|98
1647332150000|2022-03-15 08:15:50|3414|3413.5|3415|3413.5|3415|3413.5|3414|3413.5|62
1647332160000|2022-03-15 08:16:00|3414.5|3413|3414|3412.5|3414.5|3413|3414|3412.5|413
1647332170000|2022-03-15 08:16:10|3413.5|3411.5|3409.5|3408|3413.5|3411.5|3409.5|3408|182
1647332180000|2022-03-15 08:16:20|3410.5|3408.5|3409|3407.5|3410.5|3409|3409|3407.5|0
1647332190000|2022-03-15 08:16:30|3410.5|3408|3410.5|3409|3410.5|3409.5|3410.5|3407.5|188
1647332200000|2022-03-15 08:16:40|3410|3408|3410|3407.5|3410|3408|3410|3407.5|676
1647332210000|2022-03-15 08:16:50|3409.5|3407|3409|3408|3410|3408.5|3408.5|3407|1000
1647332220000|2022-03-15 08:17:00|3409.5|3407.5|3410|3408|3410.5|3408.5|3409.5|3407.5|409
1647332230000|2022-03-15 08:17:10|3409|3407.5|3410.5|3409|3410.5|3409|3409|3406.5|223
1647332240000|2022-03-15 08:17:20|3409.5|3408.5|3409.5|3408.5|3409.5|3409.5|3409.5|3408.5|575
1647332250000|2022-03-15 08:17:30|3408.5|3407.5|3406.5|3405.5|3408.5|3407.5|3406.5|3405.5|218
1647332260000|2022-03-15 08:17:40|3407.5|3406.5|3409|3407.5|3409|3407.5|3407.5|3406|637
1647332270000|2022-03-15 08:17:50|3409.5|3408.5|3410.5|3409|3410.5|3409|3409.5|3408.5|156
1647332280000|2022-03-15 08:18:00||3409.5||3408.5||3409.5||3408.5|0
1647332290000|2022-03-15 08:18:10|3410|3409|3410|3408.5|3410.5|3409|3410|3408.5|2
1647332300000|2022-03-15 08:18:20|3407.5|3406|3406.5|3406|3407.5|3406|3406.5|3406|118
1647332310000|2022-03-15 08:18:30|3407||3407||3407||3407||3
1647332320000|2022-03-15 08:18:40|3406.5|3405|3410.5|3408.5|3410.5|3409|3406.5|3405|338
1647332330000|2022-03-15 08:18:50|3410|3409|3409|3408|3410|3409|3409|3408|86
1647332340000|2022-03-15 08:19:00|3408|3406|3406.5|3404.5|3408.5|3407|3406.5|3404.5|426
1647332350000|2022-03-15 08:19:10|3405.5|3404|3407|3405|3407.5|3405.5|3405.5|3404|140
1647332360000|2022-03-15 08:19:20|3407.5|3405.5|3408|3406.5|3408.5|3407|3407.5|3405.5|573
1647332370000|2022-03-15 08:19:30|3408.5|3406|3409.5|3408.5|3409.5|3408.5|3408.5|3406|419
1647332380000|2022-03-15 08:19:40|3410|3409|3409.5|3408|3410|3409|3409.5|3408|532
1647332390000|2022-03-15 08:19:50|3409|3407.5|3410|3408.5|3410|3408.5|3408.5|3407|482
1647332400000|2022-03-15 08:20:00|3409.5|3408|3407.5|3406|3410|3408|3407.5|3406|131
1647332410000|2022-03-15 08:20:10|3409|3406.5|3409|3407|3409|3407|3409|3406.5|16
1647332420000|2022-03-15 08:20:20|3409.5|3407.5|3409.5|3407.5|3409.5|3408.5|3408.5|3407.5|106
1647332430000|2022-03-15 08:20:30|3410.5|3408.5|3412|3410.5|3412|3410.5|3410.5|3408.5|652
1647332440000|2022-03-15 08:20:40|3412.5|3411.5|3413|3411.5|3413.5|3412|3412.5|3411.5|154
1647332450000|2022-03-15 08:20:50|3415|3412|3414.5|3413|3415|3413.5|3414.5|3411.5|398
1647332460000|2022-03-15 08:21:00|3415|3413.5|3415|3413.5|3415|3413.5|3415|3413|300
1647332470000|2022-03-15 08:21:10|3415.5|3414|3415.5|3414|3415.5|3414|3415.5|3414|826
1647332480000|2022-03-15 08:21:20|3414|3412|3413|3412|3414|3412|3413|3412|163
1647332490000|2022-03-15 08:21:30|3413.5|3412.5|3414|3412.5|3414|3412.5|3413.5|3412|153
1647332500000|2022-03-15 08:21:40|3413.5|3413|3413.5|3412|3413.5|3413|3413.5|3412|51
1647332510000|2022-03-15 08:21:50|3413|3411.5|3414|3413|3414|3413|3413|3411.5|94
1647332520000|2022-03-15 08:22:00|3413.5|3412|3415|3413.5|3415.5|3413.5|3413.5|3412|143
1647332530000|2022-03-15 08:22:10|3415.5|3414|3415.5|3414.5|3415.5|3414.5|3415.5|3414|0
1647332540000|2022-03-15 08:22:20||3414||3414||3414||3413.5|204
1647332550000|2022-03-15 08:22:30|3415|3413.5|3417|3415.5|3417.5|3416|3415|3413.5|228
1647332560000|2022-03-15 08:22:40|3416|3414|3412.5|3411|3416|3414|3412.5|3411|1280
1647332570000|2022-03-15 08:22:50|3413|3411.5|3414|3412.5|3415|3413|3413|3411.5|143
1647332580000|2022-03-15 08:23:00|3415|3413|3417|3415.5|3417|3415.5|3415|3413|29
1647332590000|2022-03-15 08:23:10|3416.5|3414.5|3417|3414.5|3417|3415.5|3415|3413.5|190
1647332600000|2022-03-15 08:23:20|3416|3413.5|3413|3412|3416|3413.5|3413|3412|300
1647332610000|2022-03-15 08:23:30|3413.5|3412.5|3412.5|3410.5|3413.5|3412.5|3412.5|3410.5|83
1647332620000|2022-03-15 08:23:40|3413|3411|3414.5|3413|3414.5|3413.5|3413|3411|269
1647332630000|2022-03-15 08:23:50|3414|3412.5|3414|3412.5|3414.5|3413|3414|3412.5|140
1647332640000|2022-03-15 08:24:00|3414.5|3413|3414|3412.5|3414.5|3413|3414|3412.5|0
1647332650000|2022-03-15 08:24:10|3413.5|3411.5|3413|3411.5|3413.5|3411.5|3413|3411.5|75
1647332660000|2022-03-15 08:24:20|3414.5|3412.5|3416|3414|3416|3414|3414.5|3412.5|225
1647332670000|2022-03-15 08:24:30|3415.5|3413.5|3413.5|3412.5|3415.5|3413.5|3413.5|3412.5|164
1647332680000|2022-03-15 08:24:40|3415|3413|3414|3412.5|3415|3413|3414|3412.5|2
1647332690000|2022-03-15 08:24:50||3413||3413||3413||3413|0
1647332700000|2022-03-15 08:25:00|3414.5|3412.5|3414.5|3413|3414.5|3413.5|3414.5|3412.5|51
1647332710000|2022-03-15 08:25:10|3413.5|3412.5|3414|3412.5|3414|3412.5|3413.5|3412.5|300
1647332720000|2022-03-15 08:25:20|3413.5|3412|3413.5|3411.5|3413.5|3412|3413.5|3411.5|48
1647332730000|2022-03-15 08:25:30|3413|3411|3412|3410.5|3413|3411|3412|3410.5|300
1647332740000|2022-03-15 08:25:40|3411.5|3410|3411|3410|3411.5|3410|3411|3410|30
1647332750000|2022-03-15 08:25:50|3410.5|3409|3409.5|3408|3410.5|3409|3409.5|3408|47
1647332760000|2022-03-15 08:26:00|3408|3406|3407.5|3406|3408|3406|3407.5|3406|616
1647332770000|2022-03-15 08:26:10|3410|3406.5|3412|3410.5|3412.5|3410.5|3410|3406.5|777
1647332780000|2022-03-15 08:26:20|3412.5|3411|3414|3412.5|3414|3412.5|3412.5|3411|483
1647332790000|2022-03-15 08:26:30|3413.5||3414||3414||3413.5||998
1647332800000|2022-03-15 08:26:40|3414.5|3413|3414.5|3412.5|3414.5|3413|3414.5|3412.5|0
1647332810000|2022-03-15 08:26:50|3415.5|3413|3414|3412|3415.5|3414|3414|3412|195
1647332820000|2022-03-15 08:27:00|3413.5|3411|3413|3412|3413.5|3412|3413|3411|82
1647332830000|2022-03-15 08:27:10|3414|3411.5|3412|3410.5|3414|3412.5|3412|3410.5|396
1647332840000|2022-03-15 08:27:20|3414.5|3411|3414.5|3413|3414.5|3413|3414.5|3410.5|75
1647332850000|2022-03-15 08:27:30|3414|3412.5|3414.5|3413.5|3414.5|3413.5|3414|3412.5|0
1647332860000|2022-03-15 08:27:40||3413||3413||3413.5||3413|111
1647332870000|2022-03-15 08:27:50|3415|3413.5|3414.5|3413|3415|3413.5|3414.5|3413|676
1647332890000|2022-03-15 08:28:10|3415|3414|3415|3414|3415|3414|3415|3414|123
1647332900000|2022-03-15 08:28:20|3414.5|3413.5|3414|3412|3414.5|3413.5|3414|3412|104
1647332910000|2022-03-15 08:28:30|3413.5|3411.5|3412|3410.5|3413.5|3411.5|3412|3410.5|14
1647332920000|2022-03-15 08:28:40|3411.5||3411.5||3411.5||3411.5||0
1647332930000|2022-03-15 08:28:50|3412|3411.5|3413|3411.5|3413.5|3412|3412|3411.5|470
1647332940000|2022-03-15 08:29:00|3414|3412.5|3413|3411.5|3414|3412.5|3413|3411.5|718
1647332950000|2022-03-15 08:29:10|3412.5|3410|3413|3411.5|3413|3411.5|3411.5|3410|127
1647332960000|2022-03-15 08:29:20|3412.5|3410.5|3412.5|3410.5|3413|3410.5|3412.5|3410.5|0
1647332970000|2022-03-15 08:29:30|3413|3411.5|3413|3411|3415|3414|3413|3411|560
1647332980000|2022-03-15 08:29:40|3412.5|3412|3413|3411|3413|3412|3412.5|3411|94
1647332990000|2022-03-15 08:29:50|3412.5|3412|3412.5|3410.5|3412.5|3412|3412.5|3410.5|0
1647333000000|2022-03-15 08:30:00|3412|3409.5|3410.5|3409.5|3412|3409.5|3410.5|3409.5|1100
1647333010000|2022-03-15 08:30:10|3409.5|3408|3409.5|3407.5|3409.5|3408|3409|3407.5|482
1647333020000|2022-03-15 08:30:20|3410|3409.5|3410|3408.5|3410.5|3409.5|3410|3408.5|1115
1647333030000|2022-03-15 08:30:30|3408.5|3407.5|3410.5|3409|3411|3409|3408.5|3407.5|482
1647333060000|2022-03-15 08:31:00|3409|3408|3409|3408|3409|3408|3409|3408|72
1647333070000|2022-03-15 08:31:10|3408.5|3407.5|3410|3408|3410|3408|3408.5|3407.5|255
1647333080000|2022-03-15 08:31:20|3411|3409|3410.5|3409|3411|3409|3410.5|3409|121
1647333090000|2022-03-15 08:31:30|3411|3410|3411|3410|3411|3410|3411|3410|122
1647333100000|2022-03-15 08:31:40|3411.5|3409.5|3411.5|3410|3411.5|3410.5|3411.5|3409.5|78
1647333110000|2022-03-15 08:31:50|3410.5|3409.5|3410|3408|3410.5|3409.5|3409.5|3408|352
1647333120000|2022-03-15 08:32:00|3409.5|3408.5|3410|3409|3410|3409|3409.5|3408.5|0
1647333130000|2022-03-15 08:32:10||3408.5||3408.5||3408.5||3408.5|44
1647333140000|2022-03-15 08:32:20|3411.5|3409|3410.5|3409|3411.5|3410|3410.5|3408.5|81
1647333150000|2022-03-15 08:32:30|3410|3408.5|3410.5|3409|3410.5|3409|3410|3408.5|50
1647333160000|2022-03-15 08:32:40|3410|3408.5|3410.5|3409.5|3411.5|3410|3410|3408.5|334
1647333170000|2022-03-15 08:32:50|3411||3410.5||3411||3410.5||147
1647333180000|2022-03-15 08:33:00|3410|3408|3410|3408.5|3411|3410|3410|3408|547
1647333190000|2022-03-15 08:33:10|3410.5|3409|3410.5|3409|3410.5|3409|3410|3409|110
1647333200000|2022-03-15 08:33:20|3411|3410|3411.5|3410.5|3411.5|3410.5|3411|3409.5|414
1647333210000|2022-03-15 08:33:30|3412.5|3411.5|3412.5|3411|3413|3411.5|3412.5|3411|205
1647333220000|2022-03-15 08:33:40||3410.5||3410.5||3410.5||3410.5|0
1647333230000|2022-03-15 08:33:50|3411.5|3408.5|3409.5|3408|3411.5|3408.5|3409.5|3408|165
1647333240000|2022-03-15 08:34:00|3409|3408.5|3409|3408|3409|3408.5|3409|3408|0
1647333250000|2022-03-15 08:34:10|3410.5|3409.5|3411.5|3409.5|3411.5|3409.5|3410.5|3409|645
1647333260000|2022-03-15 08:34:20|3411||3411||3411||3411||0
1647333270000|2022-03-15 08:34:30|3411.5|3410.5|3412|3410.5|3412.5|3411|3411.5|3410.5|351
1647333280000|2022-03-15 08:34:40|3412.5|3411|3412|3410|3412.5|3411|3412|3410|126
1647333290000|2022-03-15 08:34:50|3411|3410.5|3412|3410|3412|3410.5|3411|3410|517
1647333300000|2022-03-15 08:35:00|3411|3411|3412|3411|3412|3411|3411|3411|300
1647333310000|2022-03-15 08:35:10|3413.5|3412.5|3413.5|3412|3414|3412.5|3413.5|3412|58
1647333320000|2022-03-15 08:35:20|3414|3412.5|3413.5|3412|3414|3412.5|3413.5|3412|54
1647333330000|2022-03-15 08:35:30|3412.5|3411|3413|3411.5|3413|3411.5|3412.5|3411|226
1647333340000|2022-03-15 08:35:40|3412.5|3412.5|3414.5|3413|3414.5|3413|3412.5|3412.5|332
1647333350000|2022-03-15 08:35:50|3414|3412.5|3414.5|3412.5|3414.5|3412.5|3413.5|3412|0
1647333360000|2022-03-15 08:36:00|3414|3412|3413|3412|3414|3412|3413|3412|0
1647333370000|2022-03-15 08:36:10||3411.5||3411.5||3412||3411.5|120
1647333380000|2022-03-15 08:36:20|3412.5||3413||3413||3412.5||131
1647333390000|2022-03-15 08:36:30|3414.5|3413|3414|3412.5|3414.5|3413|3414|3412.5|102
1647333400000|2022-03-15 08:36:40|3413.5||3413.5||3414||3413.5||0
1647333410000|2022-03-15 08:36:50|3414.5|3413|3413|3412|3414.5|3413|3413|3412|392
1647333420000|2022-03-15 08:37:00|3414|3413|3414|3412.5|3414|3413|3414|3412.5|353
1647333430000|2022-03-15 08:37:10|3413.5|3412|3413.5|3412|3414|3412|3413.5|3412|0
1647333450000|2022-03-15 08:37:30|3415|3414|3414.5|3412.5|3415|3414|3414.5|3412.5|556
1647333460000|2022-03-15 08:37:40|3415|3414|3414|3413|3415|3414|3414|3413|23
1647333470000|2022-03-15 08:37:50|3413.5|3412.5|3414|3412.5|3414|3412.5|3413.5|3412.5|215
1647333480000|2022-03-15 08:38:00|3414.5|3413|3414.5|3413|3414.5|3413|3414|3412.5|105
1647333490000|2022-03-15 08:38:10|3414||3414||3414||3414||0
1647333500000|2022-03-15 08:38:20|3416|3414.5|3416|3414.5|3416|3414.5|3415.5|3414|199
1647333510000|2022-03-15 08:38:30|3415.5|3415|3416|3414.5|3416.5|3415|3415.5|3414.5|230
1647333520000|2022-03-15 08:38:40|3416.5|3415|3417|3415.5|3417|3416|3416.5|3415|227
1647333530000|2022-03-15 08:38:50|3416.5|3415|3417|3415|3417|3415.5|3416.5|3415|193
1647333540000|2022-03-15 08:39:00|3416.5|3414.5|3415.5|3414.5|3416.5|3414.5|3415.5|3414.5|511
1647333550000|2022-03-15 08:39:10|3416.5|3415|3416|3414.5|3416.5|3415|3416|3414.5|192
1647333560000|2022-03-15 08:39:20|3417|3415|3416|3414.5|3417|3415.5|3415.5|3414.5|415
1647333570000|2022-03-15 08:39:30|3415.5|3415|3415|3414|3415.5|3415|3415|3414|204
1647333580000|2022-03-15 08:39:40|3415.5|3414.5|3415.5|3414|3416.5|3415.5|3415.5|3414|102
1647333590000|2022-03-15 08:39:50|3416.5|3414.5|3416.5|3415.5|3417|3415.5|3416|3414.5|65
1647333600000|2022-03-15 08:40:00|3417|3415|3418|3416.5|3418.5|3417.5|3417|3414.5|1709
1647333610000|2022-03-15 08:40:10|3417.5|3415.5|3416|3414|3417.5|3415.5|3416|3414|201
1647333620000|2022-03-15 08:40:20|3416.5|3415|3416.5|3415|3417|3415|3416.5|3415|300
1647333630000|2022-03-15 08:40:30|3417|3414.5|3416|3414|3417|3414.5|3416|3414|0
1647333640000|2022-03-15 08:40:40|3415|3412|3412.5|3411|3415|3412|3412|3410|589
1647333650000|2022-03-15 08:40:50|3412||3412.5||3412.5||3412||91
1647333660000|2022-03-15 08:41:00|3412|3410.5|3412|3410.5|3412|3411|3412|3410.5|154
1647333670000|2022-03-15 08:41:10|3411.5|3410|3411|3410|3411.5|3410|3411|3410|453
1647333680000|2022-03-15 08:41:20|3409|3407.5|3408.5|3407.5|3409|3407.5|3408.5|3407.5|361
1647333690000|2022-03-15 08:41:30|3408|3406|3408|3406|3408|3406|3408|3406|21
1647333700000|2022-03-15 08:41:40|3408.5|3406.5|3410.5|3409|3410.5|3409.5|3408.5|3406.5|387
1647333710000|2022-03-15 08:41:50|3410||3410||3410||3410||0
1647333720000|2022-03-15 08:42:00|3409.5|3407.5|3409|3408|3409.5|3408.5|3409|3407.5|211
1647333730000|2022-03-15 08:42:10||3407.5||3407.5||3407.5||3407.5|0
1647333740000|2022-03-15 08:42:20|3408.5||3408.5||3408.5||3408.5||400
1647333750000|2022-03-15 08:42:30|3407|3406|3406.5|3405.5|3407|3406|3406.5|3405|141
1647333760000|2022-03-15 08:42:40|3406|3405|3405.5|3404.5|3406|3405|3405.5|3404.5|36
1647333780000|2022-03-15 08:43:00|3407.5|3406|3407.5|3406.5|3407.5|3406.5|3406.5|3405|147
1647333790000|2022-03-15 08:43:10||3406||3406||3406||3406|45
1647333810000|2022-03-15 08:43:30|3408|3407|3408|3407|3408|3407|3408|3407|58
1647333820000|2022-03-15 08:43:40|3409|3407.5|3409|3408.5|3409|3408.5|3408.5|3407.5|225
1647333830000|2022-03-15 08:43:50|3409.5|3409|3410|3409|3410|3409|3409.5|3409|66
1647333840000|2022-03-15 08:44:00|||||||||6
1647333850000|2022-03-15 08:44:10|3411|3409.5|3412|3410.5|3412|3410.5|3411|3409.5|48
1647333860000|2022-03-15 08:44:20||3411||3411||3411||3411|7
1647333870000|2022-03-15 08:44:30|3413|3411.5|3413.5|3411.5|3414|3412.5|3413|3411.5|677
1647333880000|2022-03-15 08:44:40||3412||3412||3412||3411.5|0
1647333900000|2022-03-15 08:45:00|3414.5|3412.5|3414.5|3413|3414.5|3413|3414.5|3412.5|86
1647333910000|2022-03-15 08:45:10|3416|3413.5|3416|3414.5|3416|3414.5|3415.5|3413|242
1647333920000|2022-03-15 08:45:20|3415.5|3415|3416|3415|3416|3415|3415.5|3415|0
1647333930000|2022-03-15 08:45:30||3415.5||3415.5||3415.5||3415.5|0
1647333940000|2022-03-15 08:45:40|3417.5|3416|3415|3413|3417.5|3416|3415|3413|896
1647333950000|2022-03-15 08:45:50|3414.5||3414.5||3414.5||3414.5||0
1647333960000|2022-03-15 08:46:00|3413.5|3412.5|3414.5|3413.5|3414.5|3413.5|3413.5|3412.5|190
1647333970000|2022-03-15 08:46:10|3415|3414.5|3415|3414.5|3415|3414.5|3415|3414.5|13
1647333980000|2022-03-15 08:46:20|3415.5|3414|3416|3414|3416.5|3415.5|3415.5|3414|203
1647333990000|2022-03-15 08:46:30|3416.5|3414.5|3416.5|3415|3416.5|3415|3416.5|3414.5|0
1647334000000|2022-03-15 08:46:40||3415.5||3415.5||3415.5||3415.5|0
1647334010000|2022-03-15 08:46:50|3416|3414.5|3415.5|3414|3416.5|3415.5|3415.5|3414|423
1647334020000|2022-03-15 08:47:00|3416|3414.5|3416|3414.5|3416|3414.5|3416|3414.5|15
1647334030000|2022-03-15 08:47:10|3418|3416.5|3416.5|3415.5|3418|3416.5|3416.5|3415.5|197
1647334040000|2022-03-15 08:47:20||3415||3415.5||3415.5||3415|280
1647334060000|2022-03-15 08:47:40|3417|3416|3417|3415.5|3417|3416|3417|3415.5|628
1647334070000|2022-03-15 08:47:50|3416|3415|3416|3415|3416|3415|3416|3415|383
1647334080000|2022-03-15 08:48:00|3416.5|3414.5|3415.5|3414.5|3416.5|3414.5|3415.5|3414.5|1440
1647334090000|2022-03-15 08:48:10|||||||||73
1647334100000|2022-03-15 08:48:20||3415||3415||3415||3415|80
1647334120000|2022-03-15 08:48:40|3415|3413.5|3415|3413.5|3415|3413.5|3414.5|3413.5|274
1647334130000|2022-03-15 08:48:50|3415.5|3414|3416|3415|3416|3415|3415.5|3413.5|124
1647334140000|2022-03-15 08:49:00|3416.5|3415.5|3416|3415|3417|3415.5|3416|3414.5|925
1647334150000|2022-03-15 08:49:10|3417|3416|3418|3417|3418.5|3417|3417|3416|665
1647334160000|2022-03-15 08:49:20|3418.5|3417.5|3419|3418|3419.5|3418|3418.5|3417.5|96
1647334170000|2022-03-15 08:49:30||3417.5||3418||3418||3417.5|0
1647334180000|2022-03-15 08:49:40|3420.5|3419|3421|3419.5|3421|3419.5|3420.5|3419|75
1647334190000|2022-03-15 08:49:50|3420.5|3419|3420|3419|3421.5|3420|3420|3419|883
1647334210000|2022-03-15 08:50:10|3419.5|3418.5|3419.5|3418|3419.5|3418.5|3419.5|3418|319
1647334220000|2022-03-15 08:50:20|3419||3419||3419||3419||0
1647334230000|2022-03-15 08:50:30|3420.5|3419.5|3421|3420|3421.5|3420.5|3420.5|3419.5|286
1647334240000|2022-03-15 08:50:40||3420.5||3420.5||3420.5||3420.5|0
1647334250000|2022-03-15 08:50:50|||||||||72
1647334260000|2022-03-15 08:51:00|3421.5|3421|3421.5|3421|3421.5|3421|3421.5|3421|10
1647334270000|2022-03-15 08:51:10|3422|3421.5|3423|3421.5|3423|3421.5|3422|3421.5|217
1647334280000|2022-03-15 08:51:20|3422.5|3420.5|3422.5|3420.5|3422.5|3420.5|3422.5|3420.5|0
1647334290000|2022-03-15 08:51:30|3421.5||3421.5||3421.5||3421.5||0
1647334300000|2022-03-15 08:51:40|3422.5|3421|3422.5|3421|3422.5|3421|3422.5|3421|312
1647334310000|2022-03-15 08:51:50|3423|3421.5|3424|3423|3424.5|3423|3423|3421.5|417
1647334320000|2022-03-15 08:52:00|3424.5|3423.5|3425.5|3424|3426|3424.5|3424.5|3423.5|348
1647334330000|2022-03-15 08:52:10||3424.5||3424.5||3425||3424.5|177
1647334340000|2022-03-15 08:52:20|3426.5|3425|3426.5|3425.5|3426.5|3425.5|3426.5|3425|88
1647334350000|2022-03-15 08:52:30||3426||3426||3426||3425.5|0
1647334360000|2022-03-15 08:52:40|3426|3425.5|3427|3426|3427|3426|3426|3425.5|166
1647334370000|2022-03-15 08:52:50|3428|3426.5|3426.5|3425.5|3428|3426.5|3426.5|3425.5|423
1647334380000|2022-03-15 08:53:00|3427|3426|3425.5|3424|3428.5|3427|3425.5|3424|1070
1647334390000|2022-03-15 08:53:10|3426.5|3425|3426.5|3425|3426.5|3425|3426.5|3425|72
1647334400000|2022-03-15 08:53:20|3427|3425.5|3426|3425|3428|3426.5|3426|3425|2131
1647334410000|2022-03-15 08:53:30|3425.5|3424|3427|3425|3427.5|3425.5|3425.5|3424|1542
1647334420000|2022-03-15 08:53:40||3426||3426||3426||3426|103
1647334430000|2022-03-15 08:53:50|3426.5|3425.5|3424.5|3423.5|3426.5|3425.5|3424.5|3423.5|543
1647334440000|2022-03-15 08:54:00|3424|3423|3424|3423|3425|3423.5|3424|3423|332
1647334450000|2022-03-15 08:54:10|3423.5|3422|3423.5|3422|3423.5|3422|3423.5|3422|25
1647334460000|2022-03-15 08:54:20|3423|3421|3422.5|3421|3423|3421|3422.5|3421|268
1647334470000|2022-03-15 08:54:30|3423|3421.5|3422.5|3421.5|3423|3421.5|3422.5|3421.5|112
1647334490000|2022-03-15 08:54:50|3423|3422|3423|3421.5|3423|3422|3423|3421.5|14
1647334500000|2022-03-15 08:55:00|3424|3422|3423|3422.5|3424|3422.5|3423|3422|230
1647334510000|2022-03-15 08:55:10|3424||3423.5||3424||3423.5||420
1647334520000|2022-03-15 08:55:20|3423||3423.5||3423.5||3423||300
1647334530000|2022-03-15 08:55:30|3422|3421|3422|3421|3422|3421|3422|3421|163
1647334540000|2022-03-15 08:55:40|3423.5|3422|3423.5|3422|3423.5|3422|3423.5|3422|59
1647334550000|2022-03-15 08:55:50|3424.5|3423|3424.5|3423|3424.5|3423|3424.5|3423|135
1647334560000|2022-03-15 08:56:00|3425|3424|3424.5|3423|3425|3424|3424|3423|3759
1647334570000|2022-03-15 08:56:10|3424|3423.5|3424.5|3423.5|3424.5|3423.5|3424|3423.5|0
1647334580000|2022-03-15 08:56:20|3425|3424|3425.5|3424.5|3426|3425|3425|3424|1329
1647334590000|2022-03-15 08:56:30|3425|3424|3426|3424|3426|3424|3425|3424|58
1647334600000|2022-03-15 08:56:40|3425.5||3425.5||3425.5||3425.5||0
1647334610000|2022-03-15 08:56:50|||||||||212
1647334620000|2022-03-15 08:57:00|3424.5|3423.5|3426|3425|3426|3425|3424.5|3423.5|257
1647334630000|2022-03-15 08:57:10||3424.5||3425||3425||3424.5|300
1647334640000|2022-03-15 08:57:20||3424.5||3424.5||3424.5||3424.5|12
1647334650000|2022-03-15 08:57:30|3425.5|3425|3425|3424|3425.5|3425|3424|3423|2383
1647334660000|2022-03-15 08:57:40|3425.5|3424.5|3426|3425|3426|3425|3424.5|3423|673
1647334670000|2022-03-15 08:57:50|3426.5||3426.5||3426.5||3426.5||447
1647334680000|2022-03-15 08:58:00|3427.5|3426.5|3426.5|3425.5|3427.5|3426.5|3426.5|3425.5|685
1647334690000|2022-03-15 08:58:10|3426||3426.5||3426.5||3426||150
1647334700000|2022-03-15 08:58:20|3424.5|3423|3423|3421.5|3424.5|3423|3422|3421|670
1647334710000|2022-03-15 08:58:30|3423.5|3423|3423.5|3422|3423.5|3423|3423.5|3422|768
1647334740000|2022-03-15 08:59:00|3422.5|3422.5|3421|3419.5|3422.5|3422.5|3421|3419.5|578
1647334750000|2022-03-15 08:59:10|3419.5|3418|3419|3418|3419.5|3418|3419|3418|383
1647334760000|2022-03-15 08:59:20|3420.5|3418.5|3420.5|3419.5|3420.5|3419.5|3420.5|3418.5|687
1647334770000|2022-03-15 08:59:30|3421|3420|3421.5|3420|3421.5|3420.5|3421|3419.5|85
1647334780000|2022-03-15 08:59:40|3422|3421|3421.5|3421|3422|3421|3421.5|3421|4
1647334790000|2022-03-15 08:59:50|3422.5|3421.5|3423.5|3422|3423.5|3422|3422.5|3421.5|188
1647334800000|2022-03-15 09:00:00|3423|3422.5|3422.5|3421.5|3423.5|3422.5|3422.5|3421.5|461
1647334810000|2022-03-15 09:00:10|3423|3422|3422.5|3421.5|3423|3422|3422.5|3421.5|462
1647334820000|2022-03-15 09:00:20|3423|3423|3423.5|3422.5|3424.5|3423|3423|3422.5|1238
1647334830000|2022-03-15 09:00:30|3424|3423|3425.5|3424|3425.5|3424|3424|3423|454
1647334840000|2022-03-15 09:00:40|3425|3423.5|3425|3423.5|3425|3424|3424.5|3423.5|584
1647334850000|2022-03-15 09:00:50|3424|3423|3424|3423|3424|3423|3424|3423|694
1647334870000|2022-03-15 09:01:10|3425|3423.5|3423.5|3423|3425|3423.5|3423.5|3423|1665
1647334880000|2022-03-15 09:01:20|3425|3422.5|3425|3423.5|3425|3423.5|3425|3422.5|1183
1647334890000|2022-03-15 09:01:30|3425.5|3424.5|3425|3424.5|3425.5|3424.5|3425|3424.5|3126
1647334900000|2022-03-15 09:01:40|3424.5|3423.5|3423.5|3422|3424.5|3423.5|3423.5|3422|735
1647334910000|2022-03-15 09:01:50|3424||3423.5||3424||3423.5||0
1647334920000|2022-03-15 09:02:00|3423||3423||3423||3423||0
1647334930000|2022-03-15 09:02:10|3423.5|3422.5|3423|3422|3423.5|3422.5|3423|3422|1632
1647334950000|2022-03-15 09:02:30|3423.5|3422.5|3424.5|3422.5|3424.5|3423.5|3423.5|3422.5|580
1647334960000|2022-03-15 09:02:40|3423.5||3423.5||3423.5||3423.5||0
1647334970000|2022-03-15 09:02:50|3422.5|3421|3423.5|3422.5|3423.5|3422.5|3422|3421|1040
1647334980000|2022-03-15 09:03:00|3422.5|3421.5|3422.5|3421.5|3422.5|3421.5|3422.5|3421.5|347
1647334990000|2022-03-15 09:03:10|3422|3420.5|3421|3419.5|3422|3420.5|3421|3419.5|597
1647335000000|2022-03-15 09:03:20|3422|3420|3422|3420.5|3422|3421|3422|3419.5|163
1647335010000|2022-03-15 09:03:30|3421|3421|3421|3419.5|3421|3421|3421|3419.5|131
1647335020000|2022-03-15 09:03:40|3420.5|3419|3420|3419|3420.5|3419|3420|3419|80
1647335030000|2022-03-15 09:03:50||3419.5||3419||3419.5||3419|76
1647335040000|2022-03-15 09:04:00|3419|3418.5|3419|3418|3419.5|3418.5|3419|3418|182
1647335050000|2022-03-15 09:04:10|3419.5|3418.5|3419.5|3418|3419.5|3418.5|3419|3418|0
1647335060000|2022-03-15 09:04:20|3419|3418.5|3422|3420.5|3422.5|3421|3419|3418.5|1175
1647335070000|2022-03-15 09:04:30||3421||3421||3421||3421|0
1647335080000|2022-03-15 09:04:40|3421|3420|3421|3420|3421|3420|3421|3420|40
1647335100000|2022-03-15 09:05:00|3420.5|3419|3420|3419|3420.5|3419.5|3420|3418.5|266
1647335110000|2022-03-15 09:05:10|3420.5|3419.5|3422|3420.5|3422|3420.5|3420.5|3419.5|571
1647335120000|2022-03-15 09:05:20|3422.5|3421|3422.5|3421.5|3422.5|3421.5|3422.5|3421|300
1647335130000|2022-03-15 09:05:30|3422|3421|3423|3421.5|3423|3422|3422|3421|724
1647335140000|2022-03-15 09:05:40|3422.5|3420.5|3422.5|3420.5|3422.5|3420.5|3422.5|3420.5|136
1647335150000|2022-03-15 09:05:50||3421||3421||3421||3421|166
1647335160000|2022-03-15 09:06:00|3421.5|3420.5|3421.5|3420.5|3421.5|3420.5|3421.5|3420.5|0
1647335170000|2022-03-15 09:06:10|3421|3419.5|3420.5|3419.5|3421.5|3420|3420.5|3419.5|109
1647335190000|2022-03-15 09:06:30|3420|3419|3420|3419|3420.5|3419|3420|3419|636
1647335200000|2022-03-15 09:06:40|3420.5|3419.5|3420.5|3419|3420.5|3419.5|3420.5|3419|537
1647335210000|2022-03-15 09:06:50|3420|3416.5|3418|3416.5|3420|3416.5|3418|3416.5|80
1647335220000|2022-03-15 09:07:00|3417.5|3417|3417.5|3416.5|3417.5|3417|3417.5|3416.5|0
1647335230000|2022-03-15 09:07:10||3416||3416||3416||3416|129
1647335240000|2022-03-15 09:07:20|3418.5|3417.5|3419.5|3418|3419.5|3418.5|3418.5|3417.5|446
1647335250000|2022-03-15 09:07:30|3418.5|3417.5|3418.5|3417.5|3418.5|3418|3418.5|3417.5|0
1647335260000|2022-03-15 09:07:40|3418|3417|3418|3416.5|3418|3417|3418|3416.5|149
1647335270000|2022-03-15 09:07:50|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|439
1647335290000|2022-03-15 09:08:10|3418|3417|3418|3417|3418|3417|3418|3417|399
1647335300000|2022-03-15 09:08:20||3416.5||3417||3417||3416.5|396
1647335310000|2022-03-15 09:08:30||3416.5||3416.5||3416.5||3416.5|0
1647335320000|2022-03-15 09:08:40|||||||||47
1647335330000|2022-03-15 09:08:50|3419.5|3417|3419.5|3417.5|3419.5|3418|3419.5|3417|211
1647335340000|2022-03-15 09:09:00|3419||3419||3419||3419||583
1647335350000|2022-03-15 09:09:10|3419.5|3418.5|3419.5|3418.5|3419.5|3418.5|3419.5|3418.5|60
1647335360000|2022-03-15 09:09:20|||||||||12
1647335370000|2022-03-15 09:09:30|3419|3418|3419|3417.5|3419.5|3418|3419|3417.5|184
1647335380000|2022-03-15 09:09:40|3418.5|3417|3418|3417|3418.5|3417|3418|3417|291
1647335390000|2022-03-15 09:09:50|||||||||183
1647335400000|2022-03-15 09:10:00|3417.5|3416|3417.5|3416|3417.5|3416|3417.5|3416|105
1647335410000|2022-03-15 09:10:10|3418|3417|3419.5|3418|3419.5|3418|3418|3417|548
1647335420000|2022-03-15 09:10:20|3419|3417|3418|3416|3419|3417|3418|3416|30
1647335430000|2022-03-15 09:10:30|3417.5||3418||3418||3417.5||0
1647335440000|2022-03-15 09:10:40||3416.5||3416.5||3416.5||3416.5|131
1647335450000|2022-03-15 09:10:50|3417|3415.5|3417|3415.5|3417|3415.5|3417|3415.5|73
1647335460000|2022-03-15 09:11:00|3416.5|3415|3417.5|3416|3417.5|3416|3415|3414|299
1647335500000|2022-03-15 09:11:40|3417|3417|3418|3417|3418|3417|3417|3417|35
1647335510000|2022-03-15 09:11:50|3417.5|3416.5|3417.5|3416|3417.5|3416.5|3417.5|3416|5
1647335520000|2022-03-15 09:12:00|3418|3417|3418.5|3417|3418.5|3417|3418|3417|108
1647335530000|2022-03-15 09:12:10||3417.5||3418||3418||3417.5|330
1647335540000|2022-03-15 09:12:20|3419.5|3418.5|3419.5|3418|3419.5|3418.5|3419.5|3418|300
1647335550000|2022-03-15 09:12:30|3419|3417.5|3419|3417.5|3419.5|3418.5|3419|3417.5|353
1647335560000|2022-03-15 09:12:40|||||||||576
1647335570000|2022-03-15 09:12:50|3418.5|3416|3416|3415|3418.5|3416|3416|3415|193
1647335580000|2022-03-15 09:13:00|3417|3415.5|3417|3416|3417|3416|3416.5|3415.5|224
1647335590000|2022-03-15 09:13:10|||||||||44
1647335600000|2022-03-15 09:13:20|3418|3417|3418|3416.5|3418|3417|3417|3416|384
1647335610000|2022-03-15 09:13:30||3416||3416||3416||3416|0
1647335620000|2022-03-15 09:13:40|3417|3415|3417|3415|3417|3415|3417|3415|112
1647335630000|2022-03-15 09:13:50|3417.5|3415.5|3418|3417|3418|3417|3417.5|3415.5|192
1647335640000|2022-03-15 09:14:00|3419.5|3418|3421|3420|3421|3420|3419.5|3418|194
1647335650000|2022-03-15 09:14:10|3421.5|3420.5|3421.5|3420.5|3421.5|3420.5|3421.5|3420.5|146
1647335670000|2022-03-15 09:14:30|3423|3421.5|3422|3420.5|3423|3421.5|3421.5|3420|943
1647335680000|2022-03-15 09:14:40|3421|3421|3423|3422|3423|3422|3421|3421|154
1647335690000|2022-03-15 09:14:50|3423.5|3422.5|3423.5|3423|3424.5|3423|3423.5|3422|290
1647335700000|2022-03-15 09:15:00|3424|3422.5|3423.5|3422|3424|3422.5|3423.5|3422|755
1647335710000|2022-03-15 09:15:10|3424.5|3423|3424.5|3423|3424.5|3423|3424.5|3423|218
1647335720000|2022-03-15 09:15:20|||||||||777
1647335730000|2022-03-15 09:15:30|3425.5|3424|3425.5|3424|3425.5|3424|3425.5|3424|44
1647335740000|2022-03-15 09:15:40|3424.5|3423|3424.5|3423|3424.5|3423|3424.5|3423|470
1647335750000|2022-03-15 09:15:50|3425.5|3423.5|3425.5|3424|3425.5|3424|3425.5|3423.5|493
1647335760000|2022-03-15 09:16:00|3426.5|3425|3427|3425|3427|3425|3426.5|3425|300
1647335770000|2022-03-15 09:16:10|3428|3426|3427.5|3426|3428|3426|3427.5|3425.5|136
1647335790000|2022-03-15 09:16:30|3426.5|3425|3426|3425.5|3426.5|3425.5|3426|3425|149
1647335800000|2022-03-15 09:16:40|3427|3425|3426|3424.5|3427|3426|3425|3423.5|672
1647335810000|2022-03-15 09:16:50|3425.5|3424|3425|3423.5|3426|3424.5|3425|3423.5|300
1647335820000|2022-03-15 09:17:00|3424|3422.5|3424|3422.5|3424|3422.5|3424|3422.5|46
1647335830000|2022-03-15 09:17:10|3424.5|3423|3424|3422|3424.5|3423|3424|3422|0
1647335840000|2022-03-15 09:17:20|3423.5||3423||3423.5||3423||0
1647335850000|2022-03-15 09:17:30|3422.5|3423|3425.5|3424|3425.5|3424|3422.5|3423|160
1647335860000|2022-03-15 09:17:40|3425|3423.5|3425|3423.5|3425|3423.5|3425|3423.5|0
1647335870000|2022-03-15 09:17:50|3424.5|3423|3424|3423|3424.5|3423.5|3424|3423|42
1647335880000|2022-03-15 09:18:00|3424.5||3424||3424.5||3424||0
1647335890000|2022-03-15 09:18:10|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|447
1647335900000|2022-03-15 09:18:20|3423|3422|3423|3422|3423|3422|3423|3422|87
1647335910000|2022-03-15 09:18:30|||||||||35
1647335920000|2022-03-15 09:18:40|3424|3423.5|3425|3423.5|3425|3423.5|3424|3423.5|354
1647335930000|2022-03-15 09:18:50|3426|3425|3426|3425|3426|3425|3426|3425|90
1647335940000|2022-03-15 09:19:00|3427|3426|3426.5|3424.5|3427|3426|3426.5|3424.5|371
1647335950000|2022-03-15 09:19:10|3426|3425.5|3426.5|3425.5|3426.5|3425.5|3426|3425.5|166
1647335960000|2022-03-15 09:19:20|||||||||3715
1647335990000|2022-03-15 09:19:50|3425|3423.5|3425|3423.5|3425|3423.5|3425|3423.5|593
1647336000000|2022-03-15 09:20:00|3424.5||3424.5||3424.5||3424.5||29
1647336010000|2022-03-15 09:20:10|3425||3425||3425||3425||0
1647336020000|2022-03-15 09:20:20|3424.5|3422.5|3423.5|3422.5|3424.5|3422.5|3423.5|3422.5|279
1647336030000|2022-03-15 09:20:30|3424|3423|3423.5|3422.5|3424.5|3423|3423.5|3422.5|394
1647336040000|2022-03-15 09:20:40|3423|3421.5|3423|3422|3423|3422|3423|3421.5|180
1647336050000|2022-03-15 09:20:50|3423.5||3423.5||3423.5||3423.5||180
1647336060000|2022-03-15 09:21:00||3422.5||3422.5||3422.5||3422.5|0
1647336070000|2022-03-15 09:21:10||3422||3422||3422.5||3422|1
1647336080000|2022-03-15 09:21:20|3424.5|3422.5|3424.5|3423.5|3424.5|3423.5|3424.5|3422|48
1647336090000|2022-03-15 09:21:30||3422.5||3423||3423.5||3422.5|0
1647336100000|2022-03-15 09:21:40|||||||||59
1647336120000|2022-03-15 09:22:00|||||||||240
1647336130000|2022-03-15 09:22:10|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|300
1647336140000|2022-03-15 09:22:20|3424.5|3423|3424.5|3423.5|3424.5|3423.5|3424.5|3422.5|189
1647336150000|2022-03-15 09:22:30|3425|3424.5|3425|3424|3425|3424.5|3425|3423.5|115
1647336170000|2022-03-15 09:22:50||3423.5||3423.5||3424||3423.5|0
1647336180000|2022-03-15 09:23:00|3424.5|3424|3424.5|3423.5|3424.5|3424|3424.5|3423.5|0
1647336190000|2022-03-15 09:23:10|3425||3425||3425||3425||0
1647336210000|2022-03-15 09:23:30|3425.5|3424.5|3425.5|3424.5|3425.5|3424.5|3425.5|3424|414
1647336220000|2022-03-15 09:23:40|3426||3425.5||3426||3425.5||61
1647336230000|2022-03-15 09:23:50|3423|3422|3424|3422.5|3424|3422.5|3423|3422|247
1647336240000|2022-03-15 09:24:00|3423.5|3422|3424|3422.5|3424|3422.5|3423.5|3422|400
1647336250000|2022-03-15 09:24:10|3423.5|3421|3422.5|3421|3423.5|3421|3422.5|3421|83
1647336260000|2022-03-15 09:24:20|3423|3421.5|3423|3421.5|3423.5|3422|3423|3421.5|183
1647336270000|2022-03-15 09:24:30|3423.5|3422.5|3423.5|3422.5|3424|3422.5|3423.5|3422.5|355
1647336280000|2022-03-15 09:24:40|3424|3422|3423|3421.5|3424|3422|3423|3421.5|149
1647336290000|2022-03-15 09:24:50|3424|3421|3424|3422.5|3424|3422.5|3424|3421|477
1647336300000|2022-03-15 09:25:00|3424.5|3423.5|3425|3423.5|3425|3423.5|3424.5|3423.5|207
1647336310000|2022-03-15 09:25:10|3425.5|3424.5|3425|3423.5|3425.5|3424.5|3424.5|3423.5|881
1647336320000|2022-03-15 09:25:20|3424.5||3424.5||3424.5||3424.5||217
1647336330000|2022-03-15 09:25:30|3425.5|3424|3426|3424.5|3426|3424.5|3425.5|3424|124
1647336340000|2022-03-15 09:25:40|3425.5|3425|3425.5|3424.5|3426|3425|3425.5|3424.5|38
1647336360000|2022-03-15 09:26:00|3426|3425|3426|3425|3427|3426|3426|3425|435
1647336370000|2022-03-15 09:26:10|3427|3426|3427|3425.5|3427|3426|3426.5|3425|142
1647336380000|2022-03-15 09:26:20|||||||||50
1647336390000|2022-03-15 09:26:30||3426||3425.5||3426||3425.5|0
1647336420000|2022-03-15 09:27:00|3427.5|3426|3427.5|3426.5|3427.5|3426.5|3427.5|3426|430
1647336440000|2022-03-15 09:27:20|3427|3426|3427.5|3426|3427.5|3426.5|3427|3426|338
1647336450000|2022-03-15 09:27:30|||||||||114
1647336460000|2022-03-15 09:27:40|3429|3426.5|3429.5|3428|3429.5|3428|3429|3426.5|492
1647336470000|2022-03-15 09:27:50|3429|3426.5|3429|3428|3429|3428|3428|3426|264
1647336480000|2022-03-15 09:28:00|3430|3429|3431.5|3430.5|3431.5|3430.5|3430|3429|790
1647336490000|2022-03-15 09:28:10|3432|3431|3432|3431|3432|3431|3432|3431|206
1647336500000|2022-03-15 09:28:20|3431|3430|3430.5|3430|3431|3430|3430.5|3430|289
1647336510000|2022-03-15 09:28:30|3431|3429.5|3431|3429|3431|3429.5|3431|3429|0
1647336530000|2022-03-15 09:28:50|3430.5||3430||3430.5||3430||0
1647336550000|2022-03-15 09:29:10|3428.5|3427|3431|3429|3431|3429|3428.5|3427|132
1647336560000|2022-03-15 09:29:20|3430|3428|3429.5|3428|3430|3428|3429.5|3428|72
1647336570000|2022-03-15 09:29:30|3430||3429.5||3430||3429.5||310
1647336580000|2022-03-15 09:29:40|3429|3427.5|3429|3427.5|3429|3427.5|3429|3427.5|100
1647336590000|2022-03-15 09:29:50|3427.5|3426.5|3428|3427|3428|3427|3427.5|3426.5|81
1647336600000|2022-03-15 09:30:00|3427.5|3426.5|3428|3427|3428|3427|3427.5|3426.5|0
1647336610000|2022-03-15 09:30:10|3427.5|3426.5|3428|3426.5|3428|3426.5|3427.5|3426.5|0
1647336630000|2022-03-15 09:30:30|3427.5||3427.5||3427.5||3427.5||0
1647336650000|2022-03-15 09:30:50|3428|3427|3429|3427.5|3429.5|3429|3428|3427|291
1647336660000|2022-03-15 09:31:00||3428||3428||3428.5||3428|0
1647336670000|2022-03-15 09:31:10|3429.5|3429|3429.5|3428.5|3431|3429|3429.5|3428.5|214
1647336680000|2022-03-15 09:31:20|3430||3430||3430||3430||0
1647336690000|2022-03-15 09:31:30|3429.5||3429.5||3429.5||3429.5||0
1647336700000|2022-03-15 09:31:40||3428||3428||3428||3428|50
1647336710000|2022-03-15 09:31:50||3428.5||3428.5||3428.5||3428.5|46
1647336720000|2022-03-15 09:32:00|3429|3428|3429|3428|3429|3428.5|3429|3428|5905
1647336730000|2022-03-15 09:32:10|||||||||50
1647336750000|2022-03-15 09:32:30|3428.5|3427.5|3427|3426.5|3428.5|3427.5|3427|3426.5|232
1647336760000|2022-03-15 09:32:40|3427.5||3427.5||3427.5||3427.5||138
1647336780000|2022-03-15 09:33:00|3426.5|3425|3426.5|3425.5|3426.5|3425.5|3426.5|3425|268
1647336790000|2022-03-15 09:33:10|||||||||1
1647336800000|2022-03-15 09:33:20|3427|3426|3426.5|3425.5|3427|3426|3426.5|3425.5|20
1647336810000|2022-03-15 09:33:30|3426|3424.5|3425.5|3424|3426|3424.5|3425.5|3424|102
1647336820000|2022-03-15 09:33:40|3424.5|3423|3425|3424|3425|3424|3424.5|3423|147
1647336830000|2022-03-15 09:33:50|3424.5||3425||3425||3424.5||0
1647336840000|2022-03-15 09:34:00|3425.5|3425|3426.5|3425.5|3427|3425.5|3425.5|3425|249
1647336850000|2022-03-15 09:34:10|||||||||1
1647336860000|2022-03-15 09:34:20|3425.5|3424|3425.5|3424.5|3425.5|3424.5|3425.5|3424|45
1647336870000|2022-03-15 09:34:30|3426.5|3425|3426.5|3425.5|3426.5|3425.5|3426.5|3425|96
1647336880000|2022-03-15 09:34:40|3427||3426.5||3427||3426.5||110
1647336890000|2022-03-15 09:34:50|3425|3425|3424|3422.5|3425|3425|3424|3422.5|3117
1647336920000|2022-03-15 09:35:20|3423|3421.5|3424|3422.5|3424|3422.5|3423|3421.5|458
1647336950000|2022-03-15 09:35:50|||||||||1
1647336960000|2022-03-15 09:36:00|||||||||500
1647336980000|2022-03-15 09:36:20|3423.5||3423.5||3423.5||3423.5||0
1647337000000|2022-03-15 09:36:40|3422.5|3421.5|3422.5|3421.5|3422.5|3421.5|3422.5|3421.5|189
1647337010000|2022-03-15 09:36:50|3422|3421|3422|3421|3422|3421|3422|3421|389
1647337020000|2022-03-15 09:37:00|3422.5|3421.5|3422.5|3421.5|3422.5|3421.5|3422.5|3421.5|10
1647337030000|2022-03-15 09:37:10|3423|3422|3423|3422|3423|3422|3423|3422|37
1647337050000|2022-03-15 09:37:30|3422.5|3421|3422.5|3421|3422.5|3421|3422.5|3421|51
1647337060000|2022-03-15 09:37:40||3421.5||3421||3421.5||3421|40
1647337070000|2022-03-15 09:37:50|3422|3420.5|3421.5|3420.5|3422|3420.5|3421.5|3420.5|119
1647337080000|2022-03-15 09:38:00|3419.5|3421|3420.5|3419|3421.5|3421|3419.5|3418|516
1647337100000|2022-03-15 09:38:20|3421|3419.5|3421|3419.5|3421|3419.5|3421|3419.5|50
1647337110000|2022-03-15 09:38:30|3420.5|3419|3420|3419|3420.5|3419|3420|3419|82
1647337120000|2022-03-15 09:38:40|3421|3420|3422|3420.5|3422|3420.5|3421|3420|557
1647337130000|2022-03-15 09:38:50|3423|3421|3422.5|3421.5|3423|3422|3422.5|3421|146
1647337140000|2022-03-15 09:39:00|3423|3422|3423|3422|3423|3422|3422.5|3422|165
1647337150000|2022-03-15 09:39:10|||||||||221
1647337160000|2022-03-15 09:39:20|3424|3421.5|3424|3423|3424|3423|3423.5|3421|513
1647337170000|2022-03-15 09:39:30|3423.5|3422.5|3424|3423|3424|3423|3423.5|3422.5|398
1647337180000|2022-03-15 09:39:40|3423.5|3422.5|3424|3423|3424|3423|3423.5|3422.5|40
1647337200000|2022-03-15 09:40:00|3423.5|3422.5|3423.5|3422.5|3424|3423|3423.5|3422.5|167
1647337210000|2022-03-15 09:40:10|3424|3423|3430|3428.5|3430|3428.5|3423.5|3422.5|1934
1647337220000|2022-03-15 09:40:20|3429.5|3429|3430.5|3429.5|3431|3430|3429.5|3428|972
1647337230000|2022-03-15 09:40:30|3431|3429|3431|3429|3431.5|3430|3429.5|3428.5|1191
1647337240000|2022-03-15 09:40:40|3430.5|3429.5|3429|3427.5|3430.5|3429.5|3428|3426.5|794
1647337250000|2022-03-15 09:40:50|3428|3427|3429|3427.5|3429.5|3428.5|3428|3427|756
1647337260000|2022-03-15 09:41:00|3429.5|3428.5|3428.5|3427.5|3429.5|3428.5|3428.5|3427.5|0
1647337270000|2022-03-15 09:41:10|3427.5|3426.5|3428|3426.5|3428.5|3427|3427.5|3426.5|252
1647337280000|2022-03-15 09:41:20|3427|3426|3427|3425.5|3427|3426|3426.5|3425.5|369
1647337290000|2022-03-15 09:41:30|3427.5|3426.5|3427|3425.5|3427.5|3426.5|3427|3425.5|89
1647337300000|2022-03-15 09:41:40|3427.5|3426|3427.5|3426|3427.5|3426.5|3427.5|3426|181
1647337310000|2022-03-15 09:41:50|3428.5|3427.5|3429|3427.5|3429|3427.5|3428.5|3427.5|300
1647337320000|2022-03-15 09:42:00|3429.5||3429||3429.5||3429||59
1647337330000|2022-03-15 09:42:10||3428||3428||3428||3428|0
1647337340000|2022-03-15 09:42:20|3429.5|3428.5|3428.5|3427.5|3429.5|3428.5|3428.5|3427.5|321
1647337350000|2022-03-15 09:42:30|3428|3427|3429.5|3428|3430|3428|3428|3427|225
1647337360000|2022-03-15 09:42:40|3429|3427|3430.5|3429.5|3430.5|3429.5|3428.5|3427|223
1647337370000|2022-03-15 09:42:50|3429.5|3428|3429.5|3428|3430|3428.5|3429.5|3428|42
1647337380000|2022-03-15 09:43:00|3429||3429||3429||3429||0
1647337390000|2022-03-15 09:43:10|3428.5|3427|3428.5|3427.5|3429|3427.5|3428.5|3427|603
1647337400000|2022-03-15 09:43:20|3429||3429||3429||3429||238
1647337410000|2022-03-15 09:43:30|3428.5|3428|3428.5|3427.5|3428.5|3428|3428.5|3427.5|0
1647337420000|2022-03-15 09:43:40|3428|3428|3429|3428.5|3429|3428.5|3428|3428|75
1647337430000|2022-03-15 09:43:50|3428.5|3427.5|3429|3428|3429|3428|3428.5|3427.5|263
1647337440000|2022-03-15 09:44:00|3428.5|3427.5|3428.5|3427.5|3428.5|3427.5|3428.5|3427.5|828
1647337450000|2022-03-15 09:44:10|3429.5|3428|3428.5|3427.5|3429.5|3428.5|3428.5|3427.5|900
1647337460000|2022-03-15 09:44:20|||||||||408
1647337470000|2022-03-15 09:44:30|3429.5|3428.5|3431|3430|3431|3430|3429.5|3428|1279
1647337480000|2022-03-15 09:44:40|3430.5|3429.5|3431|3429.5|3431|3429.5|3430.5|3429.5|651
1647337490000|2022-03-15 09:44:50|3432|3430|3431.5|3430.5|3432|3430.5|3431.5|3430|1137
1647337500000|2022-03-15 09:45:00|3431|3428.5|3429.5|3428|3431|3428.5|3429.5|3428|808
1647337520000|2022-03-15 09:45:20|3428.5|3427.5|3428.5|3427.5|3428.5|3427.5|3428.5|3427.5|142
1647337530000|2022-03-15 09:45:30|3428|3427|3428|3426.5|3428|3427|3427|3426.5|110
1647337540000|2022-03-15 09:45:40|3427.5|3427|3428.5|3427|3428.5|3427.5|3427.5|3427|43
1647337550000|2022-03-15 09:45:50|3428||3428||3428||3428||99
1647337560000|2022-03-15 09:46:00|3427|3425.5|3427.5|3426.5|3427.5|3426.5|3427|3425.5|91
1647337570000|2022-03-15 09:46:10|3427|3426|3427|3426|3427.5|3426|3427|3426|0
1647337580000|2022-03-15 09:46:20|3425|3423.5|3425|3424|3426|3424.5|3425|3423.5|444
1647337590000|2022-03-15 09:46:30|3424.5|3423.5|3424.5|3423|3424.5|3423.5|3424.5|3423|248
1647337600000|2022-03-15 09:46:40|3425|3424|3425|3424|3425|3424|3425|3424|2
1647337610000|2022-03-15 09:46:50|3424.5|3423.5|3424.5|3423.5|3424.5|3423.5|3424.5|3423.5|0
1647337620000|2022-03-15 09:47:00|3424|3423|3425.5|3424.5|3426|3425|3424|3423|214
1647337630000|2022-03-15 09:47:10|3426|3423.5|3425|3423.5|3426|3423.5|3424.5|3423.5|117
1647337640000|2022-03-15 09:47:20|3424.5|3422.5|3424|3422.5|3424.5|3422.5|3424|3422.5|89
1647337650000|2022-03-15 09:47:30||3423||3423||3423||3422.5|0
1647337660000|2022-03-15 09:47:40||3422.5||3422.5||3422.5||3422.5|0
1647337670000|2022-03-15 09:47:50|||||||||330
1647337680000|2022-03-15 09:48:00|3425|3423.5|3425|3423.5|3425|3423.5|3425|3423.5|126
1647337690000|2022-03-15 09:48:10|3424|3422.5|3424|3422.5|3424|3422.5|3424|3422.5|142
1647337700000|2022-03-15 09:48:20|3423|3422|3423.5|3422.5|3424|3422.5|3423|3422|183
1647337710000|2022-03-15 09:48:30|||||||||10
1647337720000|2022-03-15 09:48:40|||||||||274
1647337750000|2022-03-15 09:49:10|3422.5|3421.5|3422.5|3421.5|3423|3421.5|3422.5|3421.5|18674
1647337770000|2022-03-15 09:49:30|3423|3422|3423|3422|3423|3422|3423|3422|302
1647337780000|2022-03-15 09:49:40|3424|3423|3424.5|3423.5|3424.5|3423.5|3424|3423|115
1647337800000|2022-03-15 09:50:00|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|65
1647337810000|2022-03-15 09:50:10|||||||||477
1647337820000|2022-03-15 09:50:20|||||||||361
1647337830000|2022-03-15 09:50:30|3424.5|3423.5|3424.5|3423.5|3424.5|3423.5|3424.5|3423.5|149
1647337840000|2022-03-15 09:50:40|3425|3424|3425|3424|3425.5|3424|3425|3424|1045
1647337850000|2022-03-15 09:50:50|||||||||47
1647337860000|2022-03-15 09:51:00||3423.5||3423.5||3424||3423.5|1614
1647337870000|2022-03-15 09:51:10|||||||||329
1647337890000|2022-03-15 09:51:30|3424.5||3425||3425||3424.5||235
1647337900000|2022-03-15 09:51:40|3424.5||3425||3425||3424.5||0
1647337910000|2022-03-15 09:51:50|3426.5|3424|3426|3425|3426.5|3425|3426|3424|65
1647337920000|2022-03-15 09:52:00|3425.5|3424|3425|3424|3425.5|3424|3425|3424|1681
1647337930000|2022-03-15 09:52:10|||||||||1
1647337940000|2022-03-15 09:52:20|3423.5|3422|3423.5|3422|3423.5|3422|3423.5|3422|461
1647337970000|2022-03-15 09:52:50|3422.5|3421.5|3423.5|3422|3423.5|3422|3422.5|3421.5|506
1647337980000|2022-03-15 09:53:00|3423|3421.5|3423|3421.5|3423|3421.5|3423|3421.5|74
1647337990000|2022-03-15 09:53:10|3424.5|3422|3424.5|3423.5|3424.5|3423.5|3424.5|3422|282
1647338010000|2022-03-15 09:53:30|||||||||401
1647338020000|2022-03-15 09:53:40|||||||||485
1647338030000|2022-03-15 09:53:50|||||||||76
1647338040000|2022-03-15 09:54:00|3426|3424.5|3425.5|3424|3426|3424.5|3425.5|3424|309
1647338050000|2022-03-15 09:54:10|3425|3423.5|3425|3424|3425|3424|3424.5|3423|285
1647338060000|2022-03-15 09:54:20|3424.5|3423.5|3424.5|3423.5|3424.5|3423.5|3424.5|3423.5|331
1647338070000|2022-03-15 09:54:30|3425||3425||3425||3425||0
1647338080000|2022-03-15 09:54:40|||||||||300
1647338090000|2022-03-15 09:54:50|3426|3425|3426|3425|3426|3425|3426|3425|100
1647338100000|2022-03-15 09:55:00|3426.5|3425.5|3426.5|3425.5|3426.5|3425.5|3426.5|3425.5|108
1647338110000|2022-03-15 09:55:10|3425.5|3424|3425.5|3424|3425.5|3424|3425.5|3424|568
1647338120000|2022-03-15 09:55:20|3426|3424.5|3426|3424.5|3426|3424.5|3426|3424.5|45
1647338130000|2022-03-15 09:55:30|3426.5|3425|3426|3424.5|3426.5|3425|3425.5|3424|246
1647338140000|2022-03-15 09:55:40|3425.5|3425|3425|3424|3425.5|3425|3424|3423|570
1647338150000|2022-03-15 09:55:50|3425.5|3424.5|3425.5|3424.5|3425.5|3424.5|3425.5|3424.5|187
1647338160000|2022-03-15 09:56:00|3425|3424|3425|3424|3425|3424|3425|3424|38
1647338170000|2022-03-15 09:56:10|3425.5|3424.5|3426|3424.5|3426.5|3425.5|3425.5|3424.5|421
1647338180000|2022-03-15 09:56:20|3425.5||3425.5||3425.5||3425.5||0
1647338210000|2022-03-15 09:56:50|||||||||173
1647338220000|2022-03-15 09:57:00|3425|3424|3425|3424|3425|3424|3425|3424|288
1647338240000|2022-03-15 09:57:20|3424.5|3423.5|3425.5|3424.5|3426|3424.5|3424.5|3423.5|416
1647338250000|2022-03-15 09:57:30|3424.5|3424|3425.5|3424.5|3425.5|3424.5|3424.5|3424|383
1647338260000|2022-03-15 09:57:40|3425|3424|3425|3424|3425|3424|3425|3424|0
1647338270000|2022-03-15 09:57:50|3424.5|3423.5|3424.5|3423.5|3424.5|3423.5|3424.5|3423.5|27
1647338280000|2022-03-15 09:58:00|3423|3421.5|3423|3421.5|3423|3421.5|3423|3421.5|517
1647338290000|2022-03-15 09:58:10|3424.5|3424|3424.5|3423.5|3424.5|3424|3424|3423.5|533
1647338300000|2022-03-15 09:58:20|3425|3424|3425|3424|3425|3424|3425|3424|155
1647338310000|2022-03-15 09:58:30||3423.5||3423.5||3424||3423.5|0
1647338330000|2022-03-15 09:58:50|3424|3423|3424|3423|3424|3423|3424|3423|62
1647338340000|2022-03-15 09:59:00|||||||||64
1647338350000|2022-03-15 09:59:10|3424.5|3423.5|3424|3423|3424.5|3423.5|3424|3423|196
1647338360000|2022-03-15 09:59:20|3424.5|3423.5|3424.5|3423|3424.5|3423.5|3424|3423|1051
1647338370000|2022-03-15 09:59:30|||||||||92
1647338380000|2022-03-15 09:59:40|||||||||335
1647338390000|2022-03-15 09:59:50||3423.5||3423.5||3424||3423.5|0
1647338410000|2022-03-15 10:00:10|||||||||5
1647338420000|2022-03-15 10:00:20|3424|3423|3424|3423|3424|3423|3424|3423|583
1647338430000|2022-03-15 10:00:30|3424.5|3424|3424|3423|3425|3424|3423.5|3423|1121
1647338440000|2022-03-15 10:00:40|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|270
1647338450000|2022-03-15 10:00:50||3423||3422.5||3423||3422.5|251
1647338460000|2022-03-15 10:01:00|3424|3422|3424|3423|3424|3423|3424|3422|538
1647338470000|2022-03-15 10:01:10|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|343
1647338480000|2022-03-15 10:01:20|3424|3423|3423|3422|3424|3423|3422.5|3422|893
1647338490000|2022-03-15 10:01:30|3423.5|3422.5|3423|3422|3423.5|3422.5|3423|3422|172
1647338530000|2022-03-15 10:02:10|||||||||290
1647338540000|2022-03-15 10:02:20|||||||||583
1647338550000|2022-03-15 10:02:30|3424|3423|3424.5|3423.5|3424.5|3423.5|3424|3423|139
1647338560000|2022-03-15 10:02:40|||||||||16
1647338580000|2022-03-15 10:03:00|||||||||58
1647338590000|2022-03-15 10:03:10|3425|3424|3423.5|3422|3425|3424.5|3423|3422|654
1647338600000|2022-03-15 10:03:20|3423||3423||3423||3423||0
1647338610000|2022-03-15 10:03:30|3422.5||3422.5||3422.5||3422.5||149
1647338620000|2022-03-15 10:03:40|3423|3422.5|3423.5|3422.5|3423.5|3422.5|3423|3422.5|251
1647338630000|2022-03-15 10:03:50|3422.5|3422|3422.5|3422|3422.5|3422|3422.5|3422|73
1647338640000|2022-03-15 10:04:00|3422|3421|3421.5|3420.5|3422|3421|3421.5|3420.5|153
1647338660000|2022-03-15 10:04:20|3421|3420|3421|3420|3421|3420|3421|3420|2
1647338680000|2022-03-15 10:04:40|3421.5|3420.5|3421|3420|3421.5|3420.5|3421|3420|195
1647338690000|2022-03-15 10:04:50|3422|3421|3421.5|3420|3422|3421|3421.5|3420|18
1647338700000|2022-03-15 10:05:00|3422|3420.5|3423.5|3422.5|3423.5|3422.5|3422|3420.5|414
1647338710000|2022-03-15 10:05:10|3422.5|3421.5|3422.5|3421|3422.5|3421.5|3422.5|3421|115
1647338720000|2022-03-15 10:05:20|3423|3422|3423|3422|3423|3422|3423|3422|398
1647338730000|2022-03-15 10:05:30|3424|3422.5|3424|3422.5|3424|3422.5|3424|3422.5|185
1647338740000|2022-03-15 10:05:40|3423.5||3423.5||3423.5||3423.5||42
1647338750000|2022-03-15 10:05:50|3425|3424|3425|3423.5|3425.5|3424.5|3424.5|3423.5|1043
1647338760000|2022-03-15 10:06:00|3425.5|3424|3425|3424|3425.5|3424.5|3425|3424|1042
1647338770000|2022-03-15 10:06:10|3426.5|3426|3426.5|3425.5|3426.5|3426|3426.5|3425.5|242
1647338780000|2022-03-15 10:06:20|3425|3424|3425|3423.5|3425|3424|3425|3423.5|591
1647338790000|2022-03-15 10:06:30|3424.5|3423|3423.5|3423|3424.5|3423|3423.5|3423|308
1647338800000|2022-03-15 10:06:40||3422.5||3422.5||3422.5||3422.5|347
1647338830000|2022-03-15 10:07:10|3423|3422|3422|3421|3423|3422|3422|3421|759
1647338840000|2022-03-15 10:07:20|3422.5|3421.5|3423.5|3422.5|3423.5|3422.5|3422.5|3421.5|1238
1647338850000|2022-03-15 10:07:30||3423||3423||3423||3423|0
1647338860000|2022-03-15 10:07:40|3423|3422|3423|3422|3423|3422|3423|3422|286
1647338870000|2022-03-15 10:07:50|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|109
1647338880000|2022-03-15 10:08:00||3423||3422.5||3423||3422.5|1087
1647338900000|2022-03-15 10:08:20|3423|3421.5|3423.5|3422.5|3423.5|3422.5|3422.5|3421.5|170
1647338920000|2022-03-15 10:08:40|3423|3424|3425|3424|3425|3424|3423|3424|700
1647338930000|2022-03-15 10:08:50|3425.5|3424.5|3425.5|3424.5|3425.5|3424.5|3425.5|3424.5|1699
1647338940000|2022-03-15 10:09:00|3426|3425|3426|3425|3426|3425|3425.5|3425|266
1647338950000|2022-03-15 10:09:10|||||||||676
1647338960000|2022-03-15 10:09:20|3425.5|3424.5|3427|3425.5|3427|3425.5|3425.5|3424.5|1260
1647338970000|2022-03-15 10:09:30|3426.5||3427||3427||3426.5||170
1647338980000|2022-03-15 10:09:40|3426.5||3427||3427||3426.5||25
1647338990000|2022-03-15 10:09:50|3426.5|3424.5|3425.5|3424.5|3426.5|3424.5|3425.5|3424.5|207
1647339010000|2022-03-15 10:10:10|||||||||25
1647339020000|2022-03-15 10:10:20|||||||||1231
1647339030000|2022-03-15 10:10:30|||||||||110
1647339040000|2022-03-15 10:10:40|3426|3425|3426|3425|3426|3425|3426|3425|248
1647339050000|2022-03-15 10:10:50|3426.5|3425.5|3426|3425|3426.5|3425.5|3426|3425|104
1647339060000|2022-03-15 10:11:00|||||||||258
1647339070000|2022-03-15 10:11:10|3425|3424.5|3425|3424.5|3425|3424.5|3425|3424.5|505
1647339080000|2022-03-15 10:11:20|3426.5|3425|3426|3425|3426.5|3425|3426|3425|131
1647339090000|2022-03-15 10:11:30|3425.5|3424.5|3425|3423.5|3425.5|3424.5|3425|3423.5|34
1647339100000|2022-03-15 10:11:40||3424||3424||3424||3424|300
1647339110000|2022-03-15 10:11:50||3424.5||3424.5||3424.5||3424.5|0
1647339120000|2022-03-15 10:12:00|3426|3425|3426.5|3425|3426.5|3425|3426|3425|509
1647339130000|2022-03-15 10:12:10||3425.5||3425.5||3425.5||3425.5|0
1647339150000|2022-03-15 10:12:30|3427.5|3426.5|3427.5|3426|3427.5|3426.5|3427.5|3426|100
1647339170000|2022-03-15 10:12:50|3428|3426.5|3428|3427.5|3428|3427.5|3428|3426.5|686
1647339180000|2022-03-15 10:13:00|3429.5|3428.5|3429.5|3428.5|3429.5|3428.5|3429.5|3428.5|63
1647339190000|2022-03-15 10:13:10|||||||||120
1647339200000|2022-03-15 10:13:20|3429|3427.5|3429|3427.5|3429|3428|3429|3427.5|37
1647339210000|2022-03-15 10:13:30|3428.5|3428|3430|3428.5|3430|3428.5|3428.5|3428|539
1647339220000|2022-03-15 10:13:40|3429.5|3429.5|3430.5|3429.5|3430.5|3429.5|3429.5|3429.5|548
1647339230000|2022-03-15 10:13:50|||||||||60
1647339240000|2022-03-15 10:14:00|||||||||447
1647339250000|2022-03-15 10:14:10|3432|3431|3432.5|3432|3432.5|3432|3432|3431|1009
1647339260000|2022-03-15 10:14:20||3431.5||3431.5||3431.5||3431.5|0
1647339270000|2022-03-15 10:14:30|||||||||234
1647339280000|2022-03-15 10:14:40||3432||3431.5||3432||3431.5|138
1647339300000|2022-03-15 10:15:00|3433.5|3432|3433.5|3432|3433.5|3432|3433.5|3432|20
1647339310000|2022-03-15 10:15:10|3434|3432.5|3434|3433|3434|3433|3433.5|3432.5|153
1647339320000|2022-03-15 10:15:20|3433.5|3432|3433.5|3432.5|3433.5|3432.5|3433.5|3432|74
1647339330000|2022-03-15 10:15:30|3434|3433|3435|3433.5|3435|3433.5|3434|3433|918
1647339340000|2022-03-15 10:15:40|3435.5|3434|3435.5|3434.5|3435.5|3434.5|3435.5|3434|211
1647339350000|2022-03-15 10:15:50|3436|3435|3435|3434|3436|3435|3435|3434|640
1647339360000|2022-03-15 10:16:00|3432.5|3431.5|3433|3432|3433|3432|3432.5|3431.5|113
1647339370000|2022-03-15 10:16:10||3431.5||3431.5||3431.5||3431.5|0
1647339380000|2022-03-15 10:16:20|||||||||77
1647339400000|2022-03-15 10:16:40||3432||3431.5||3432||3431.5|0
1647339420000|2022-03-15 10:17:00|3432|3431|3432|3431|3432|3431|3432|3431|101
1647339430000|2022-03-15 10:17:10|3431|3430.5|3430|3429|3431|3430.5|3430|3429|1357
1647339440000|2022-03-15 10:17:20|3429.5|3428.5|3430|3428.5|3430|3428.5|3429.5|3428|244
1647339450000|2022-03-15 10:17:30|3429.5|3429|3430|3429|3430.5|3429|3429.5|3429|2076
1647339460000|2022-03-15 10:17:40|3430.5|3429.5|3430|3429|3430.5|3429.5|3430|3429|243
1647339470000|2022-03-15 10:17:50|3430.5|3429.5|3430.5|3429.5|3430.5|3429.5|3430.5|3429.5|436
1647339480000|2022-03-15 10:18:00|3430|3429|3429.5|3428.5|3430.5|3429.5|3429.5|3428.5|1311
1647339490000|2022-03-15 10:18:10|3428.5|3427|3428.5|3427|3428.5|3427|3428.5|3427|390
1647339500000|2022-03-15 10:18:20||3427.5||3427.5||3427.5||3427.5|282
1647339510000|2022-03-15 10:18:30|3429|3428|3430|3429|3430|3429|3429|3428|628
1647339520000|2022-03-15 10:18:40|3431.5|3428.5|3431.5|3430|3431.5|3430|3431.5|3428.5|199
1647339540000|2022-03-15 10:19:00|3431||3431||3431||3431||274
1647339550000|2022-03-15 10:19:10|||||||||15
1647339570000|2022-03-15 10:19:30|3432|3431|3432.5|3431.5|3432.5|3431.5|3432|3431|249
1647339580000|2022-03-15 10:19:40|3432||3432||3432||3432||68
1647339590000|2022-03-15 10:19:50|3431|3431|3430.5|3430|3431|3431|3430.5|3430|91
1647339600000|2022-03-15 10:20:00|3431|3430.5|3432|3430.5|3432|3430.5|3431|3430.5|204
1647339610000|2022-03-15 10:20:10||3431||3431||3431||3431|0
1647339620000|2022-03-15 10:20:20|3432.5|3431.5|3432.5|3431.5|3432.5|3431.5|3432.5|3431.5|522
1647339630000|2022-03-15 10:20:30|||||||||240
1647339640000|2022-03-15 10:20:40|||||||||95
1647339660000|2022-03-15 10:21:00|3432|3431|3432|3431|3432|3431|3432|3431|43
1647339680000|2022-03-15 10:21:20|||||||||193
1647339690000|2022-03-15 10:21:30|3432.5|3431.5|3431|3430|3432.5|3431.5|3431|3430|112
1647339700000|2022-03-15 10:21:40|3429.5|3428.5|3429.5|3428.5|3429.5|3428.5|3429.5|3428.5|93
1647339710000|2022-03-15 10:21:50|3429|3428|3429|3427.5|3429|3428|3429|3427.5|44
1647339730000|2022-03-15 10:22:10|3430|3429|3431.5|3430.5|3431.5|3430.5|3430|3428.5|1307
1647339740000|2022-03-15 10:22:20|3432|3431|3433|3431.5|3433|3431.5|3432|3431|482
1647339750000|2022-03-15 10:22:30|3432.5|3431|3431.5|3430.5|3432.5|3431|3431.5|3430.5|497
1647339760000|2022-03-15 10:22:40|3431|3430|3431|3430|3431|3430|3431|3430|201
1647339770000|2022-03-15 10:22:50|3429.5|3429|3430.5|3429.5|3430.5|3429.5|3429.5|3429|739
1647339780000|2022-03-15 10:23:00|3429.5|3430|3429.5|3429|3429.5|3430|3429.5|3429|362
1647339790000|2022-03-15 10:23:10|3429|3428|3429.5|3428.5|3429.5|3428.5|3429|3428|1795
1647339800000|2022-03-15 10:23:20|3430.5|3430|3430.5|3429.5|3430.5|3430|3430.5|3429.5|174
1647339810000|2022-03-15 10:23:30||3429||3429.5||3429.5||3429|0
1647339830000|2022-03-15 10:23:50|3430|3429|3429|3428|3430|3429|3429|3428|391
1647339840000|2022-03-15 10:24:00|3429.5|3429|3429.5|3429|3429.5|3429|3429.5|3429|262
1647339850000|2022-03-15 10:24:10|3430.5|3429.5|3430.5|3429|3430.5|3429.5|3430.5|3429|58
1647339860000|2022-03-15 10:24:20|3429.5|3428.5|3429.5|3428.5|3429.5|3428.5|3429.5|3428.5|468
1647339870000|2022-03-15 10:24:30|3429|3428|3429|3428|3429|3428|3429|3428|86
1647339880000|2022-03-15 10:24:40|3428|3426.5|3428|3426.5|3428|3427|3428|3426.5|144
1647339900000|2022-03-15 10:25:00|3427|3426|3428|3426.5|3428|3426.5|3427|3426|26
1647339910000|2022-03-15 10:25:10|3427.5|3427|3428|3427|3428|3427|3427.5|3427|10
1647339920000|2022-03-15 10:25:20||3427.5||3427.5||3427.5||3427.5|57
1647339930000|2022-03-15 10:25:30|3427.5|3427|3427.5|3427|3427.5|3427|3427.5|3427|205
1647339940000|2022-03-15 10:25:40||3426.5||3426.5||3426.5||3426.5|97
1647339950000|2022-03-15 10:25:50|3427|3426|3427|3426|3427|3426|3427|3426|203
1647339960000|2022-03-15 10:26:00|3426|3425.5|3426|3425|3426|3425.5|3426|3425|232
1647339980000|2022-03-15 10:26:20|||||||||37
1647340010000|2022-03-15 10:26:50|||||||||118
1647340020000|2022-03-15 10:27:00|3425|3424.5|3425.5|3424.5|3425.5|3424.5|3425|3424|263
1647340030000|2022-03-15 10:27:10|3426|3425|3426|3425|3426|3425|3426|3425|44
1647340040000|2022-03-15 10:27:20|3426.5|3425.5|3427|3425.5|3427|3426|3426.5|3425.5|270
1647340050000|2022-03-15 10:27:30|3426|3424.5|3425.5|3424.5|3426|3424.5|3425.5|3424.5|34
1647340070000|2022-03-15 10:27:50|||||||||37
1647340080000|2022-03-15 10:28:00|3426|3425|3427|3426|3427|3426|3426|3425|338
1647340090000|2022-03-15 10:28:10|3426.5|3424.5|3426|3425|3426.5|3425|3426|3424.5|182
1647340110000|2022-03-15 10:28:30|3425.5|3424.5|3425.5|3424.5|3425.5|3424.5|3425.5|3424.5|0
1647340120000|2022-03-15 10:28:40|||||||||310
1647340130000|2022-03-15 10:28:50|3424.5|3424|3424.5|3424|3424.5|3424|3424.5|3424|144
1647340140000|2022-03-15 10:29:00|3424|3423.5|3424|3423|3424|3423.5|3424|3423|2
1647340160000|2022-03-15 10:29:20|3425.5|3424.5|3425|3424.5|3425.5|3424.5|3425|3424.5|148
1647340170000|2022-03-15 10:29:30|3424|3423|3423.5|3422.5|3424|3423|3423.5|3422.5|235
1647340180000|2022-03-15 10:29:40|3424.5|3423.5|3424.5|3423.5|3424.5|3423.5|3424.5|3423.5|191
1647340190000|2022-03-15 10:29:50|3424|3422.5|3424|3422.5|3424|3422.5|3424|3422.5|138
1647340200000|2022-03-15 10:30:00|3423.5|3423.5|3424|3422.5|3425|3424|3423.5|3422.5|743
1647340210000|2022-03-15 10:30:10||3423||3423||3423||3423|0
1647340220000|2022-03-15 10:30:20|||||||||72
1647340230000|2022-03-15 10:30:30|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|38
1647340240000|2022-03-15 10:30:40|3423|3421.5|3422.5|3421.5|3423|3421.5|3422.5|3421.5|695
1647340250000|2022-03-15 10:30:50|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|100
1647340260000|2022-03-15 10:31:00|3425|3423|3425|3424|3425|3424|3425|3422.5|126
1647340270000|2022-03-15 10:31:10|3425.5|3424.5|3425|3424|3425.5|3424.5|3425|3424|15
1647340280000|2022-03-15 10:31:20|3425.5|3424.5|3425.5|3424|3425.5|3424.5|3425|3424|117
1647340290000|2022-03-15 10:31:30|3425||3425||3425||3425||300
1647340320000|2022-03-15 10:32:00|3425.5|3424.5|3425.5|3424.5|3425.5|3424.5|3425.5|3424.5|37
1647340330000|2022-03-15 10:32:10|||||||||30
1647340340000|2022-03-15 10:32:20|3426|3424|3425|3424|3426|3424|3425|3424|424
1647340350000|2022-03-15 10:32:30|3425.5|3423.5|3425.5|3424.5|3425.5|3424.5|3425.5|3423.5|381
1647340380000|2022-03-15 10:33:00|3426|3425|3426|3425|3426|3425|3426|3425|60
1647340390000|2022-03-15 10:33:10|3426.5|3425.5|3426.5|3425.5|3426.5|3425.5|3426.5|3425.5|124
1647340400000|2022-03-15 10:33:20|3428|3426.5|3428|3426.5|3428|3426.5|3428|3426.5|439
1647340410000|2022-03-15 10:33:30||3427||3427||3427||3427|0
1647340420000|2022-03-15 10:33:40||3427.5||3427.5||3427.5||3427.5|202
1647340430000|2022-03-15 10:33:50|3427.5|3427|3427.5|3427|3427.5|3427|3427.5|3427|106
1647340440000|2022-03-15 10:34:00|3426.5|3425.5|3425.5|3424.5|3426.5|3425.5|3425.5|3424.5|354
1647340480000|2022-03-15 10:34:40|3426|3425|3426|3424.5|3426.5|3425.5|3426|3424.5|419
1647340490000|2022-03-15 10:34:50|3425|3424|3425|3424|3425|3424|3425|3424|0
1647340500000|2022-03-15 10:35:00|3426|3424.5|3426|3424.5|3426|3425|3426|3424.5|13
1647340520000|2022-03-15 10:35:20||3425||3425||3425||3424.5|0
1647340530000|2022-03-15 10:35:30|3425.5|3424.5|3425.5|3424.5|3425.5|3424.5|3425.5|3424.5|0
1647340540000|2022-03-15 10:35:40|||||||||190
1647340570000|2022-03-15 10:36:10|3426|3425|3425.5|3424.5|3426|3425.5|3425|3424|545
1647340620000|2022-03-15 10:37:00|||||||||172
1647340630000|2022-03-15 10:37:10|||||||||34
1647340640000|2022-03-15 10:37:20||3424||3424||3424||3424|202
1647340650000|2022-03-15 10:37:30||3424.5||3424||3424.5||3424|0
1647340660000|2022-03-15 10:37:40|3425||3425||3425||3425||0
1647340670000|2022-03-15 10:37:50|3425.5|3424.5|3425.5|3424|3425.5|3424.5|3425.5|3424|308
1647340690000|2022-03-15 10:38:10||3424.5||3424.5||3424.5||3424.5|0
1647340700000|2022-03-15 10:38:20||3424||3424||3424.5||3424|285
1647340710000|2022-03-15 10:38:30|3425|3424.5|3425|3424|3425|3424.5|3425|3424|186
1647340730000|2022-03-15 10:38:50|3425.5|3424.5|3424.5|3423.5|3425.5|3424.5|3424.5|3423.5|781
1647340740000|2022-03-15 10:39:00|3425.5|3424.5|3425.5|3424.5|3425.5|3425|3425.5|3424.5|490
1647340750000|2022-03-15 10:39:10|3426.5|3425.5|3426.5|3425.5|3426.5|3425.5|3426.5|3425.5|81
1647340780000|2022-03-15 10:39:40|||||||||33
1647340800000|2022-03-15 10:40:00|3426|3425|3426|3425|3426|3425|3426|3425|58
1647340820000|2022-03-15 10:40:20|3426.5||3426||3426.5||3426||48
1647340840000|2022-03-15 10:40:40|3425|3424|3425|3424|3425|3424|3425|3424|245
1647340860000|2022-03-15 10:41:00|||||||||219
1647340870000|2022-03-15 10:41:10|3426|3425|3426|3425|3426|3425|3426|3425|374
1647340880000|2022-03-15 10:41:20|3425.5|3424.5|3426|3425|3426|3425|3425.5|3424.5|152
1647340900000|2022-03-15 10:41:40|3425.5|3424.5|3425.5|3425|3425.5|3425|3425.5|3424.5|0
1647340920000|2022-03-15 10:42:00|3425|3424|3425.5|3424.5|3425.5|3425|3425|3424|655
1647340930000|2022-03-15 10:42:10|3426|3425|3426|3425|3426|3425|3426|3425|66
1647340940000|2022-03-15 10:42:20|3426.5|3425.5|3427.5|3426.5|3427.5|3426.5|3426.5|3425.5|684
1647340950000|2022-03-15 10:42:30|||||||||834
1647340960000|2022-03-15 10:42:40|3427|3426|3427|3426|3427|3426|3427|3426|239
1647341020000|2022-03-15 10:43:40|3427.5|3426.5|3429.5|3428.5|3429.5|3428.5|3427.5|3426.5|582
1647341030000|2022-03-15 10:43:50|3430.5|3429.5|3430.5|3429.5|3431.5|3430|3430.5|3429.5|704
1647341040000|2022-03-15 10:44:00|3431|3430|3431|3430|3431|3430|3431|3430|787
1647341050000|2022-03-15 10:44:10|3432|3430.5|3433.5|3432|3433.5|3432|3432|3430.5|230
1647341060000|2022-03-15 10:44:20|3433|3431|3432.5|3431|3433|3431|3432.5|3431|309
1647341090000|2022-03-15 10:44:50|3433|3431.5|3433|3432|3433|3432|3433|3431.5|660
1647341100000|2022-03-15 10:45:00|||||||||272
1647341130000|2022-03-15 10:45:30|3433.5|3432.5|3433.5|3432.5|3433.5|3432.5|3433.5|3432.5|198
1647341140000|2022-03-15 10:45:40|3432|3431|3432|3431|3432|3431|3432|3431|10
1647341150000|2022-03-15 10:45:50|3431.5|3430.5|3431.5|3430.5|3431.5|3430.5|3431.5|3430.5|207
1647341200000|2022-03-15 10:46:40|3431|3430|3431|3430|3431|3430|3431|3430|200
1647341210000|2022-03-15 10:46:50|3430.5|3428.5|3429.5|3428.5|3430.5|3428.5|3429.5|3428.5|253
1647341220000|2022-03-15 10:47:00|3429||3429.5||3429.5||3429||500
1647341230000|2022-03-15 10:47:10|3430|3429|3430|3428.5|3430|3429|3430|3428.5|129
1647341250000|2022-03-15 10:47:30|3429.5|3428|3428.5|3427.5|3429.5|3428|3428.5|3427.5|204
1647341260000|2022-03-15 10:47:40|3429.5|3428.5|3430|3429|3430|3429|3429.5|3428.5|98
1647341310000|2022-03-15 10:48:30|3430.5|3430|3430.5|3430|3430.5|3430|3430.5|3430|343
1647341320000|2022-03-15 10:48:40|3431.5|3430.5|3431.5|3430.5|3431.5|3430.5|3431.5|3430.5|315
1647341350000|2022-03-15 10:49:10|||||||||189
1647341370000|2022-03-15 10:49:30|3429.5|3429|3429.5|3429|3429.5|3429|3429.5|3429|97
1647341380000|2022-03-15 10:49:40|3430.5||3430.5||3430.5||3430.5||189
1647341390000|2022-03-15 10:49:50|||||||||8
1647341400000|2022-03-15 10:50:00|3430|3430|3431.5|3430|3431.5|3430|3430|3430|473
1647341410000|2022-03-15 10:50:10||3431||3431||3431||3431|49
1647341420000|2022-03-15 10:50:20|3432||3432||3432||3432||81
1647341430000|2022-03-15 10:50:30||3431.5||3431||3431.5||3431|16
1647341470000|2022-03-15 10:51:10|3432.5|3431.5|3433|3432|3433|3432|3432.5|3431.5|501
1647341480000|2022-03-15 10:51:20|3433.5|3431.5|3433.5|3432|3433.5|3432|3433.5|3431.5|30
1647341490000|2022-03-15 10:51:30|3433||3433||3433||3433||59
1647341510000|2022-03-15 10:51:50|3431.5|3430.5|3431.5|3430.5|3431.5|3430.5|3431.5|3430.5|277
1647341520000|2022-03-15 10:52:00||3430||3430||3430||3430|51
1647341530000|2022-03-15 10:52:10||3430.5||3430.5||3430.5||3430.5|47
1647341540000|2022-03-15 10:52:20||3430||3430.5||3430.5||3430|101
1647341550000|2022-03-15 10:52:30|||||||||57
1647341560000|2022-03-15 10:52:40|3431|3430|3431|3430|3431|3430|3431|3430|146
1647341580000|2022-03-15 10:53:00|3431.5|3430.5|3431.5|3430.5|3431.5|3430.5|3431.5|3430.5|144
1647341590000|2022-03-15 10:53:10|||||||||212
1647341600000|2022-03-15 10:53:20|3433|3431|3433|3432|3433|3432|3433|3431|488
1647341620000|2022-03-15 10:53:40|3433.5|3432.5|3433.5|3432.5|3433.5|3432.5|3433.5|3432.5|6
1647341630000|2022-03-15 10:53:50|3433|3432|3433|3432|3433|3432|3433|3432|266
1647341650000|2022-03-15 10:54:10|3432|3431|3432|3431|3432|3431|3432|3430.5|22
1647341660000|2022-03-15 10:54:20|3432.5|3430.5|3432.5|3431.5|3432.5|3431.5|3432.5|3430.5|24
1647341670000|2022-03-15 10:54:30|3433.5|3432|3433|3432|3433.5|3432|3433|3432|8
1647341680000|2022-03-15 10:54:40|3433.5|3433|3434.5|3433.5|3435|3433.5|3433.5|3433|499
1647341690000|2022-03-15 10:54:50|3433.5|3432.5|3432|3431.5|3433.5|3432.5|3432|3431.5|428
1647341700000|2022-03-15 10:55:00|3431.5|3430.5|3434|3432.5|3434|3433|3431.5|3430.5|843
1647341710000|2022-03-15 10:55:10|3433|3431.5|3433.5|3432.5|3433.5|3432.5|3432.5|3431.5|460
1647341720000|2022-03-15 10:55:20|||||||||146
1647341730000|2022-03-15 10:55:30|3434|3433|3435.5|3434.5|3435.5|3434.5|3434|3433|242
1647341750000|2022-03-15 10:55:50|||||||||2089
1647341760000|2022-03-15 10:56:00|3436.5|3435.5|3436|3435|3437|3436|3436|3435|182
1647341770000|2022-03-15 10:56:10|3437.5|3436.5|3437.5|3436.5|3437.5|3436.5|3437.5|3436.5|188
1647341780000|2022-03-15 10:56:20|3438|3437|3437|3435.5|3438|3437|3437|3435.5|1032
1647341790000|2022-03-15 10:56:30|3438|3436|3437.5|3436.5|3438|3437.5|3437.5|3436|773
1647341800000|2022-03-15 10:56:40|3438.5|3437|3439.5|3438.5|3439.5|3438.5|3438.5|3437|527
1647341810000|2022-03-15 10:56:50|3439|3438|3439|3438|3439.5|3438|3438.5|3437.5|790
1647341820000|2022-03-15 10:57:00|3439.5||3439||3439.5||3439||481
1647341830000|2022-03-15 10:57:10|3438.5|3437|3437.5|3436.5|3438.5|3437|3437.5|3436.5|519
1647341840000|2022-03-15 10:57:20|3439|3437.5|3438.5|3437.5|3439|3437.5|3438.5|3437.5|136
1647341850000|2022-03-15 10:57:30|3438|3437|3438|3437|3438|3437|3438|3437|426
1647341860000|2022-03-15 10:57:40|3438.5||3438.5||3438.5||3438.5||0
1647341870000|2022-03-15 10:57:50|3438||3438.5||3438.5||3438||0
1647341880000|2022-03-15 10:58:00|3438||3438.5||3438.5||3438||0
1647341900000|2022-03-15 10:58:20|||||||||17
1647341940000|2022-03-15 10:59:00|3438||3438.5||3438.5||3438||1139
1647341950000|2022-03-15 10:59:10||3437.5||3437.5||3437.5||3437.5|300
1647341960000|2022-03-15 10:59:20|3438|3437|3438.5|3437|3438.5|3437|3438|3437|38
1647341970000|2022-03-15 10:59:30|3438|3437.5|3438.5|3437|3438.5|3437.5|3438|3437|29
1647341980000|2022-03-15 10:59:40|3437.5|3437.5|3437.5|3437|3437.5|3437.5|3437.5|3437|328
1647342000000|2022-03-15 11:00:00|3437|3436.5|3437|3435.5|3437|3436.5|3437|3435.5|624
1647342010000|2022-03-15 11:00:10|3436.5|3436|3436.5|3435.5|3436.5|3436|3436.5|3435.5|0
1647342020000|2022-03-15 11:00:20|3438.5|3437.5|3438.5|3437.5|3438.5|3437.5|3438.5|3437.5|176
1647342030000|2022-03-15 11:00:30||3438||3438||3438||3438|0
1647342050000|2022-03-15 11:00:50|3439|3437.5|3439|3438.5|3439|3438.5|3439|3437.5|743
1647342060000|2022-03-15 11:01:00|3439.5||3439.5||3439.5||3439.5||143
1647342070000|2022-03-15 11:01:10|3440|3439.5|3438.5|3437|3440|3439.5|3438.5|3437|580
1647342080000|2022-03-15 11:01:20|3438||3438||3438||3438||0
1647342090000|2022-03-15 11:01:30|||||||||5
1647342100000|2022-03-15 11:01:40|3437.5|3436|3437|3435.5|3437.5|3436|3436.5|3435.5|152
1647342120000|2022-03-15 11:02:00|3437.5|3436.5|3437.5|3436.5|3437.5|3436.5|3437.5|3436.5|1
1647342130000|2022-03-15 11:02:10|3438.5|3436|3438.5|3438|3438.5|3438|3438.5|3436|368
1647342140000|2022-03-15 11:02:20|3440|3438.5|3439.5|3438|3440|3438.5|3439.5|3438|963
1647342150000|2022-03-15 11:02:30|3438.5|3437.5|3438.5|3437.5|3438.5|3437.5|3438.5|3437|189
1647342160000|2022-03-15 11:02:40|3438|3437|3438|3436.5|3438|3437.5|3438|3436.5|219
1647342170000|2022-03-15 11:02:50|3437.5|3435.5|3436.5|3435.5|3437.5|3435.5|3436.5|3435.5|0
1647342190000|2022-03-15 11:03:10|||||||||76
1647342210000|2022-03-15 11:03:30|3436|3435|3436|3435|3436|3435|3436|3435|142
1647342220000|2022-03-15 11:03:40|3436.5|3435.5|3436.5|3435.5|3436.5|3435.5|3436.5|3435.5|94
1647342230000|2022-03-15 11:03:50|3437.5|3436.5|3437.5|3436.5|3437.5|3436.5|3437.5|3436.5|6
1647342240000|2022-03-15 11:04:00|3438|3437|3438|3437.5|3438|3437.5|3438|3437|367
1647342250000|2022-03-15 11:04:10|3438.5|3438|3439|3437.5|3439.5|3438.5|3438.5|3437.5|326
1647342260000|2022-03-15 11:04:20|3438.5||3438.5||3438.5||3438.5||0
1647342270000|2022-03-15 11:04:30|3439|3438|3439|3438|3439|3438|3439|3438|460
1647342280000|2022-03-15 11:04:40|3439.5|3438.5|3439.5|3439|3439.5|3439|3439.5|3438|162
1647342290000|2022-03-15 11:04:50|3440.5|3439.5|3441|3440|3441|3440|3440.5|3439.5|205
1647342300000|2022-03-15 11:05:00|3442|3440.5|3442|3441|3442|3441|3442|3440.5|159
1647342310000|2022-03-15 11:05:10|3441.5|3440.5|3441.5|3440|3441.5|3440.5|3441.5|3440|300
1647342320000|2022-03-15 11:05:20|3440.5|3439.5|3440.5|3439|3440.5|3439.5|3440.5|3439|19
1647342330000|2022-03-15 11:05:30|3440|3439.5|3440|3439|3440|3439.5|3440|3439|26
1647342340000|2022-03-15 11:05:40||3438||3438.5||3438.5||3438|464
1647342350000|2022-03-15 11:05:50|3439|3437.5|3439|3437.5|3439|3437.5|3439|3437.5|532
1647342370000|2022-03-15 11:06:10|3440|3438.5|3440|3438.5|3440|3438.5|3440|3438.5|48
1647342380000|2022-03-15 11:06:20|3441|3439|3440.5|3439.5|3441|3439.5|3440.5|3439|165
1647342390000|2022-03-15 11:06:30|3442|3440|3442|3440|3442|3440|3442|3440|128
1647342400000|2022-03-15 11:06:40|3441.5|3440.5|3441.5|3440.5|3442|3440.5|3441.5|3440.5|0
1647342410000|2022-03-15 11:06:50|3442.5|3441.5|3442.5|3441.5|3442.5|3441.5|3442.5|3441.5|82
1647342430000|2022-03-15 11:07:10||3442||3441||3442||3441|248
1647342450000|2022-03-15 11:07:30|3442|3440.5|3441|3439.5|3442|3440.5|3440.5|3439.5|327
1647342460000|2022-03-15 11:07:40|3440.5|3440|3441|3440|3441|3440|3440.5|3440|122
1647342470000|2022-03-15 11:07:50||3439.5||3439.5||3439.5||3439.5|0
1647342490000|2022-03-15 11:08:10|3440.5|3439|3440|3439|3440.5|3439|3440|3439|157
1647342500000|2022-03-15 11:08:20|3439.5||3439.5||3439.5||3439.5||0
1647342510000|2022-03-15 11:08:30|3439|3438|3439|3437.5|3439|3438|3439|3437.5|119
1647342520000|2022-03-15 11:08:40|3438.5|3438|3438.5|3437.5|3438.5|3438|3438.5|3437.5|58
1647342530000|2022-03-15 11:08:50|3438|3437|3438|3437|3438|3437|3438|3437|4
1647342550000|2022-03-15 11:09:10||3437.5||3437||3437.5||3437|328
1647342560000|2022-03-15 11:09:20||3437.5||3437||3437.5||3437|61
1647342580000|2022-03-15 11:09:40|3438.5|3438|3438.5|3438|3438.5|3438|3438.5|3438|139
1647342590000|2022-03-15 11:09:50|3438|3437|3437|3435.5|3438|3437|3437|3435|376
1647342610000|2022-03-15 11:10:10||3436||3436||3436||3436|155
1647342620000|2022-03-15 11:10:20|3435.5|3434.5|3435.5|3434.5|3435.5|3434.5|3435.5|3434.5|223
1647342630000|2022-03-15 11:10:30|3435|3433.5|3435|3433.5|3435|3433.5|3435|3433.5|324
1647342640000|2022-03-15 11:10:40|3434.5|3433|3434.5|3433|3434.5|3433|3434.5|3433|0
1647342650000|2022-03-15 11:10:50|3433.5||3433.5||3433.5||3433.5||0
1647342660000|2022-03-15 11:11:00|3434|3432.5|3434|3432.5|3434|3432.5|3434|3432.5|204
1647342670000|2022-03-15 11:11:10|3433.5|3433|3433|3431.5|3433.5|3433|3433|3431.5|71
1647342680000|2022-03-15 11:11:20|3433.5|3432|3433.5|3432.5|3433.5|3432.5|3433.5|3432|369
1647342690000|2022-03-15 11:11:30|3433|3432|3433.5|3432.5|3433.5|3432.5|3433|3432|129
1647342700000|2022-03-15 11:11:40|3433|3432|3433|3432|3433|3432|3433|3432|0
1647342720000|2022-03-15 11:12:00|||||||||73
1647342730000|2022-03-15 11:12:10|||||||||5471
1647342740000|2022-03-15 11:12:20|3433.5|3432.5|3433.5|3433|3433.5|3433|3433.5|3432|410
1647342750000|2022-03-15 11:12:30|3434|3433.5|3434.5|3434|3434.5|3434|3434|3433.5|708
1647342760000|2022-03-15 11:12:40|3435|3434.5|3435.5|3434.5|3435.5|3434.5|3435|3434.5|509
1647342770000|2022-03-15 11:12:50|3434.5|3434|3434|3433|3434.5|3434|3434|3433|218
1647342780000|2022-03-15 11:13:00|||||||||511
1647342800000|2022-03-15 11:13:20|3433.5|3432|3432.5|3432|3433.5|3432|3432.5|3432|101
1647342810000|2022-03-15 11:13:30|||||||||32
1647342820000|2022-03-15 11:13:40|3433.5|3432.5|3433.5|3432.5|3433.5|3432.5|3433.5|3432.5|345
1647342830000|2022-03-15 11:13:50|3432.5|3432|3432.5|3432|3432.5|3432|3432.5|3432|200
1647342840000|2022-03-15 11:14:00||3431.5||3431.5||3431.5||3431.5|33
1647342850000|2022-03-15 11:14:10|||||||||330
1647342860000|2022-03-15 11:14:20|3432|3430.5|3431|3430|3432|3430.5|3431|3430|122
1647342880000|2022-03-15 11:14:40|3432.5|3431|3432.5|3431|3432.5|3431|3432|3431|1027
1647342900000|2022-03-15 11:15:00|3433|3432|3433.5|3432|3433.5|3432|3433|3432|98
1647342930000|2022-03-15 11:15:30|3433||3433||3433||3433||315
1647342950000|2022-03-15 11:15:50|3432|3430.5|3432.5|3431.5|3432.5|3431.5|3432|3430.5|102
1647342970000|2022-03-15 11:16:10|3433|3432|3433|3432|3433|3432|3433|3432|58
1647342980000|2022-03-15 11:16:20|3433.5|3432.5|3434|3432.5|3434|3433|3433.5|3432.5|503
1647343000000|2022-03-15 11:16:40|3433.5|3433.5|3434.5|3433.5|3434.5|3433.5|3433.5|3433.5|340
1647343010000|2022-03-15 11:16:50|3434||3434.5||3434.5||3434||90
1647343020000|2022-03-15 11:17:00|3434||3434.5||3434.5||3434||28
1647343030000|2022-03-15 11:17:10|3435|3434|3435|3434|3435|3434|3435|3434|94
1647343040000|2022-03-15 11:17:20|3436|3434.5|3435.5|3434.5|3436|3434.5|3435.5|3434.5|345
1647343060000|2022-03-15 11:17:40|3435|3434|3435.5|3434|3435.5|3434|3435|3434|0
1647343070000|2022-03-15 11:17:50|3435||3435||3435||3435||0
1647343090000|2022-03-15 11:18:10|3434.5||3435||3435||3434.5||0
1647343100000|2022-03-15 11:18:20|3434.5|3434.5|3435|3434.5|3435|3434.5|3434.5|3434.5|887
1647343110000|2022-03-15 11:18:30|3435.5||3435.5||3435.5||3435.5||0
1647343120000|2022-03-15 11:18:40|3435|3435.5|3436.5|3435.5|3436.5|3435.5|3435|3435.5|327
1647343140000|2022-03-15 11:19:00|3436||3436.5||3436.5||3436||497
1647343150000|2022-03-15 11:19:10|3434.5|3434|3434.5|3434|3434.5|3434|3434.5|3434|1560
1647343160000|2022-03-15 11:19:20|3434|3433|3433.5|3433|3434|3433|3433.5|3433|652
1647343170000|2022-03-15 11:19:30||3432.5||3432.5||3432.5||3432.5|81
1647343180000|2022-03-15 11:19:40|3433||3433||3433||3433||447
1647343190000|2022-03-15 11:19:50|||||||||24
1647343200000|2022-03-15 11:20:00|3432|3431|3431.5|3430|3432|3431|3431.5|3430|1485
1647343210000|2022-03-15 11:20:10|3430.5|3429.5|3430.5|3429.5|3430.5|3429.5|3430.5|3429.5|0
1647343220000|2022-03-15 11:20:20|3431.5|3430.5|3431.5|3430.5|3431.5|3430.5|3431.5|3430.5|157
1647343230000|2022-03-15 11:20:30|||||||||73
1647343240000|2022-03-15 11:20:40|3431|3429.5|3431|3429.5|3431|3429.5|3431|3429.5|29
1647343250000|2022-03-15 11:20:50|3431.5|3430|3431.5|3430|3431.5|3430|3431.5|3430|70
1647343260000|2022-03-15 11:21:00|3433|3430.5|3433|3432|3433|3432|3433|3430|229
1647343270000|2022-03-15 11:21:10|3432.5|3431.5|3431|3430.5|3432.5|3431.5|3431|3430|301
1647343280000|2022-03-15 11:21:20|||||||||502
1647343290000|2022-03-15 11:21:30||3430||3430||3430||3429.5|230
1647343300000|2022-03-15 11:21:40||3429.5||3429.5||3429.5||3429.5|0
1647343310000|2022-03-15 11:21:50|3432|3430.5|3432|3430.5|3432|3430.5|3432|3430.5|57
1647343320000|2022-03-15 11:22:00|3431.5||3431.5||3431.5||3431.5||0
1647343330000|2022-03-15 11:22:10|3430.5|3430|3431|3430|3431|3430|3430.5|3430|5466
1647343340000|2022-03-15 11:22:20|3432|3430.5|3432|3430.5|3432|3430.5|3432|3430.5|73
1647343350000|2022-03-15 11:22:30|3431.5|3430|3431.5|3430|3431.5|3430|3431.5|3430|0
1647343360000|2022-03-15 11:22:40|3431|3428.5|3430.5|3429.5|3431|3429.5|3429.5|3428|927
1647343370000|2022-03-15 11:22:50|3430|3427.5|3428.5|3427.5|3430|3427.5|3428.5|3427.5|112
1647343380000|2022-03-15 11:23:00|||||||||73
1647343400000|2022-03-15 11:23:20|3429.5|3428.5|3430.5|3429.5|3430.5|3429.5|3429|3428|941
1647343410000|2022-03-15 11:23:30|3429.5|3428.5|3429.5|3428.5|3429.5|3428.5|3429.5|3428.5|110
1647343420000|2022-03-15 11:23:40|||||||||276
1647343430000|2022-03-15 11:23:50|3430|3429|3429.5|3428.5|3430|3429|3429.5|3428.5|71
1647343440000|2022-03-15 11:24:00|3430|3429|3430|3429|3430|3429|3430|3428.5|160
1647343450000|2022-03-15 11:24:10|||||||||1
1647343460000|2022-03-15 11:24:20|3429.5|3428.5|3429.5|3428.5|3429.5|3428.5|3429.5|3428.5|89
1647343470000|2022-03-15 11:24:30|3429|3428|3428.5|3428|3429|3428|3428.5|3428|157
1647343480000|2022-03-15 11:24:40|3429|3428.5|3430|3429|3430|3429|3429|3428.5|585
1647343490000|2022-03-15 11:24:50|3429.5|3428.5|3429.5|3428|3429.5|3428.5|3429.5|3428|60
1647343500000|2022-03-15 11:25:00||3428.5||3429||3429||3428.5|73
1647343510000|2022-03-15 11:25:10||3428||3428.5||3428.5||3428|17
1647343520000|2022-03-15 11:25:20||3428||3428.5||3428.5||3428|0
1647343530000|2022-03-15 11:25:30|3430|3429|3430|3429|3430|3429|3430|3429|5
1647343540000|2022-03-15 11:25:40|3429.5|3428.5|3430|3429|3430|3429|3429.5|3428|118
1647343550000|2022-03-15 11:25:50|3429|3428|3429.5|3428|3429.5|3428|3429|3428|212
1647343560000|2022-03-15 11:26:00|3429|3428.5|3429|3428|3429|3428.5|3429|3428|78
1647343570000|2022-03-15 11:26:10||3427.5||3428||3428||3427.5|99
1647343580000|2022-03-15 11:26:20|3428.5|3427.5|3429|3427.5|3429|3427.5|3428.5|3427.5|100
1647343590000|2022-03-15 11:26:30|||||||||2
1647343600000|2022-03-15 11:26:40|3430.5|3429|3429.5|3429|3430.5|3429|3429.5|3429|257
1647343610000|2022-03-15 11:26:50|3430.5||3430.5||3430.5||3429.5||429
1647343620000|2022-03-15 11:27:00|3431|3429.5|3431|3429.5|3431|3429.5|3431|3429.5|330
1647343630000|2022-03-15 11:27:10|||||||||290
1647343640000|2022-03-15 11:27:20|3432|3430.5|3432|3430.5|3432|3430.5|3432|3430.5|298
1647343650000|2022-03-15 11:27:30|||||||||60
1647343660000|2022-03-15 11:27:40|3431.5|3431|3431.5|3430.5|3431.5|3431|3431.5|3430.5|0
1647343670000|2022-03-15 11:27:50|3432|3430|3431|3430|3432|3430|3431|3430|300
1647343690000|2022-03-15 11:28:10|3430.5|3430.5|3431.5|3430.5|3431.5|3430.5|3430.5|3430.5|16
1647343700000|2022-03-15 11:28:20|3431|3430|3431|3430|3431|3430|3431|3430|0
1647343710000|2022-03-15 11:28:30|3431.5|3430.5|3431.5|3430.5|3432|3430.5|3431.5|3430.5|0
1647343730000|2022-03-15 11:28:50|3431|3430|3430.5|3429.5|3431|3430|3430.5|3429.5|285
1647343740000|2022-03-15 11:29:00|3430|3428.5|3429|3428|3430|3428.5|3429|3428|244
1647343770000|2022-03-15 11:29:30|3430|3428.5|3430|3429|3430|3429|3429|3428|314
1647343780000|2022-03-15 11:29:40|3429.5|3428.5|3429.5|3428.5|3429.5|3428.5|3429.5|3428.5|0
1647343790000|2022-03-15 11:29:50|3430|3428|3429.5|3428.5|3430|3428.5|3429.5|3428|161
1647343800000|2022-03-15 11:30:00||3428||3428||3428.5||3428|3
1647343810000|2022-03-15 11:30:10|3429||3429||3429.5||3428.5||40
1647343820000|2022-03-15 11:30:20|3428.5||3429||3429.5||3428.5||0
1647343830000|2022-03-15 11:30:30|3429.5||3429||3429.5||3429||0
1647343850000|2022-03-15 11:30:50|3430|3429|3429.5|3428.5|3430|3429|3429.5|3428.5|8
1647343860000|2022-03-15 11:31:00||3428||3428.5||3428.5||3428|0
1647343870000|2022-03-15 11:31:10|||||||||30
1647343880000|2022-03-15 11:31:20|3429|3428|3429|3428|3429|3428|3429|3428|0
1647343890000|2022-03-15 11:31:30|3428.5||3429.5||3429.5||3428.5||1142
1647343900000|2022-03-15 11:31:40||3428.5||3428||3428.5||3428|0
1647343910000|2022-03-15 11:31:50|3430.5|3428.5|3430.5|3429|3430.5|3429.5|3429.5|3428.5|552
1647343920000|2022-03-15 11:32:00|3430||3429.5||3430||3429.5||267
1647343930000|2022-03-15 11:32:10|3428.5|3428.5|3428.5|3427.5|3428.5|3428.5|3428.5|3427.5|155
1647343960000|2022-03-15 11:32:40|||||||||418
1647343970000|2022-03-15 11:32:50|3429|3428|3429|3427.5|3429|3428|3428|3427.5|32
1647343980000|2022-03-15 11:33:00|3428.5||3428.5||3428.5||3428.5||0
1647343990000|2022-03-15 11:33:10|3429|3428|3427.5|3426.5|3429|3428|3427.5|3426.5|497
1647344010000|2022-03-15 11:33:30|3427|3425.5|3426|3425|3427|3425.5|3426|3425|112
1647344020000|2022-03-15 11:33:40|3427|3425.5|3427.5|3426|3427.5|3426|3426.5|3425|114
1647344030000|2022-03-15 11:33:50|3427|3425|3426.5|3425|3427.5|3425.5|3426.5|3425|0
1647344040000|2022-03-15 11:34:00|3427|3425.5|3428.5|3427|3428.5|3427|3426.5|3425.5|424
1647344050000|2022-03-15 11:34:10|3428|3426.5|3427|3425.5|3428|3426.5|3427|3425.5|367
1647344060000|2022-03-15 11:34:20|3426.5||3427||3427||3426.5||239
1647344070000|2022-03-15 11:34:30|3426.5|3426|3427|3426|3427.5|3426|3426.5|3426|230
1647344080000|2022-03-15 11:34:40|||||||||580
1647344100000|2022-03-15 11:35:00|3428|3426.5|3428|3426.5|3428.5|3427|3428|3426.5|41
1647344110000|2022-03-15 11:35:10|3427.5|3427|3428|3426.5|3428|3427|3427.5|3426.5|552
1647344120000|2022-03-15 11:35:20|3429|3427.5|3428.5|3427|3429|3427.5|3428.5|3427|144
1647344130000|2022-03-15 11:35:30|3429|3427.5|3429|3427.5|3429|3427.5|3428.5|3427.5|0
1647344150000|2022-03-15 11:35:50||3428||3428||3428||3428|279
1647344160000|2022-03-15 11:36:00|3430.5|3429.5|3429.5|3428|3430.5|3429.5|3429.5|3428|3221
1647344170000|2022-03-15 11:36:10|3429||3429||3429.5||3429||817
1647344180000|2022-03-15 11:36:20|3429.5|3428.5|3430.5|3429|3430.5|3429|3429.5|3428.5|23
1647344190000|2022-03-15 11:36:30|3430|3429.5|3430.5|3429.5|3430.5|3429.5|3430|3429.5|17
1647344210000|2022-03-15 11:36:50|3431||3430.5||3431||3430.5||0
1647344230000|2022-03-15 11:37:10|3429|3428|3428|3427.5|3429|3428|3428|3427.5|299
1647344240000|2022-03-15 11:37:20|3428.5|3427|3428.5|3426.5|3428.5|3427|3428|3426.5|500
1647344250000|2022-03-15 11:37:30|3428||3428||3428||3428||0
1647344260000|2022-03-15 11:37:40|||||||||70
1647344270000|2022-03-15 11:37:50|3427||3427||3427||3427||108
1647344280000|2022-03-15 11:38:00|3427.5||3427.5||3427.5||3427.5||47
1647344290000|2022-03-15 11:38:10|||||||||281
1647344300000|2022-03-15 11:38:20|||||||||232
1647344350000|2022-03-15 11:39:10|3428.5|3427.5|3428|3427.5|3428.5|3427.5|3428|3427.5|98
1647344370000|2022-03-15 11:39:30|3429.5|3428|3429.5|3428|3429.5|3428|3429.5|3428|184
1647344380000|2022-03-15 11:39:40|3429||3429||3429.5||3429||0
1647344390000|2022-03-15 11:39:50|3429.5||3429.5||3429.5||3429.5||371
1647344410000|2022-03-15 11:40:10|3429||3429||3429||3429||0
1647344420000|2022-03-15 11:40:20|3427.5|3426.5|3427.5|3426.5|3427.5|3426.5|3427.5|3426.5|186
1647344440000|2022-03-15 11:40:40|3427||3427||3427||3427||0
1647344460000|2022-03-15 11:41:00|3428.5|3427.5|3427.5|3426.5|3428.5|3427.5|3427.5|3426.5|58
1647344470000|2022-03-15 11:41:10|3427|3426|3427|3426|3427|3426|3427|3426|200
1647344500000|2022-03-15 11:41:40|3426.5|3425.5|3426.5|3425.5|3426.5|3425.5|3426.5|3425.5|117
1647344510000|2022-03-15 11:41:50|3427||3427||3427||3427||0
1647344520000|2022-03-15 11:42:00|3426.5|3426|3426.5|3425.5|3426.5|3426|3426.5|3425.5|565
1647344530000|2022-03-15 11:42:10|3427|3426|3427|3426|3427|3426|3427|3425.5|0
1647344540000|2022-03-15 11:42:20|3426.5|3426.5|3426.5|3425.5|3426.5|3426.5|3426.5|3425.5|459
1647344550000|2022-03-15 11:42:30|3427|3426|3425.5|3425|3427|3426|3425.5|3425|313
1647344560000|2022-03-15 11:42:40|3425|3424|3424|3423.5|3425|3424|3424|3423.5|210
1647344570000|2022-03-15 11:42:50|3423.5|3422.5|3425|3423.5|3425|3423.5|3423.5|3422.5|158
1647344580000|2022-03-15 11:43:00|3424.5|3423|3424.5|3423|3424.5|3423|3424.5|3423|220
1647344590000|2022-03-15 11:43:10|3425|3423.5|3425|3423.5|3425|3423.5|3425|3423.5|0
1647344600000|2022-03-15 11:43:20|3424.5|3423|3424.5|3423|3424.5|3423|3424.5|3423|0
1647344610000|2022-03-15 11:43:30|3424||3424||3424.5||3424||138
1647344620000|2022-03-15 11:43:40|3423|3422|3423|3422|3423|3422|3423|3422|230
1647344640000|2022-03-15 11:44:00|||||||||32
1647344650000|2022-03-15 11:44:10|3422.5|3421.5|3422.5|3421.5|3422.5|3422|3422.5|3421.5|285
1647344660000|2022-03-15 11:44:20|3423||3423||3423||3423||0
1647344670000|2022-03-15 11:44:30|3422.5|3422.5|3423.5|3422.5|3424|3423|3422.5|3422.5|292
1647344690000|2022-03-15 11:44:50|3424.5|3423|3424.5|3423|3424.5|3423|3424.5|3423|8
1647344700000|2022-03-15 11:45:00|3424|3422.5|3423.5|3422.5|3424.5|3422.5|3423.5|3422.5|202
1647344710000|2022-03-15 11:45:10|||||||||129
1647344720000|2022-03-15 11:45:20|||||||||70
1647344750000|2022-03-15 11:45:50|3424.5|3423|3424.5|3423|3424.5|3423|3424.5|3423|522
1647344760000|2022-03-15 11:46:00|3424|3422|3423|3421.5|3424|3422|3423|3421.5|345
1647344770000|2022-03-15 11:46:10|||||||||241
1647344780000|2022-03-15 11:46:20|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|15
1647344790000|2022-03-15 11:46:30|3424.5|3423|3425|3424|3425|3424|3424|3423|439
1647344800000|2022-03-15 11:46:40|3424.5|3423.5|3425|3424|3425|3424|3424.5|3423.5|505
1647344810000|2022-03-15 11:46:50|3425.5||3425||3425.5||3425||5
1647344820000|2022-03-15 11:47:00|3425.5||3425.5||3425.5||3425.5||805
1647344830000|2022-03-15 11:47:10|3426|3424.5|3427|3426|3427|3426|3426|3424.5|98
1647344840000|2022-03-15 11:47:20|3426.5||3427||3427||3426.5||141
1647344850000|2022-03-15 11:47:30|3426.5||3427||3427||3426.5||336
1647344860000|2022-03-15 11:47:40|3426.5||3426.5||3426.5||3426.5||823
1647344870000|2022-03-15 11:47:50|3426|3425.5|3425|3423.5|3426.5|3425.5|3425|3423.5|316
1647344880000|2022-03-15 11:48:00|3425.5|3424.5|3425.5|3424.5|3426|3425|3425.5|3424.5|36
1647344900000|2022-03-15 11:48:20|3426|3425|3426|3425|3426|3425|3426|3425|4
1647344910000|2022-03-15 11:48:30|3425.5|3424.5|3425.5|3424.5|3425.5|3424.5|3425.5|3424.5|50
1647344940000|2022-03-15 11:49:00||3425||3424.5||3425||3424.5|14
1647344950000|2022-03-15 11:49:10|3426.5|3425.5|3426.5|3425|3426.5|3425.5|3426.5|3425|239
1647344960000|2022-03-15 11:49:20|3426||3426||3426.5||3426||0
1647344970000|2022-03-15 11:49:30|||||||||95
1647344980000|2022-03-15 11:49:40|3425.5|3424.5|3426|3424.5|3426|3424.5|3425.5|3424.5|183
1647344990000|2022-03-15 11:49:50|3425.5|3425|3426|3425|3426|3425|3425.5|3425|55
1647345000000|2022-03-15 11:50:00|3426.5|3425.5|3427|3425.5|3427|3425.5|3426.5|3425.5|108
1647345010000|2022-03-15 11:50:10|3427.5|3426|3427.5|3426|3427.5|3426|3427.5|3426|19
1647345020000|2022-03-15 11:50:20||3426.5||3426.5||3426.5||3426.5|300
1647345030000|2022-03-15 11:50:30|3428.5|3427|3427|3426|3428.5|3427|3427|3426|188
1647345060000|2022-03-15 11:51:00|||||||||44
1647345080000|2022-03-15 11:51:20|||||||||346
1647345090000|2022-03-15 11:51:30|3427.5|3426.5|3428.5|3427|3428.5|3427|3427.5|3426.5|803
1647345100000|2022-03-15 11:51:40|3428||3428||3428||3428||0
1647345110000|2022-03-15 11:51:50|3427|3425.5|3426.5|3425|3427|3425.5|3426.5|3425|437
1647345120000|2022-03-15 11:52:00|3427|3426|3427.5|3426|3428|3426.5|3427|3426|630
1647345130000|2022-03-15 11:52:10|3426.5|3425|3426.5|3425|3426.5|3425|3426.5|3425|0
1647345140000|2022-03-15 11:52:20|3427|3425.5|3426.5|3425|3427|3425.5|3426.5|3425|292
1647345150000|2022-03-15 11:52:30||3425.5||3425.5||3425.5||3425.5|702
1647345160000|2022-03-15 11:52:40|3427|3426|3427|3426|3427|3426|3427|3426|314
1647345170000|2022-03-15 11:52:50|3426|3425|3426|3425|3426|3425|3426|3425|58
1647345180000|2022-03-15 11:53:00|3426.5|3425.5|3426.5|3425.5|3426.5|3425.5|3426.5|3425.5|0
1647345190000|2022-03-15 11:53:10||3425||3425.5||3425.5||3425|0
1647345200000|2022-03-15 11:53:20|3426|3425|3426|3425|3426|3425.5|3426|3425|0
1647345210000|2022-03-15 11:53:30|3426.5||3426.5||3426.5||3426||300
1647345220000|2022-03-15 11:53:40|3427|3425.5|3426|3425|3427|3425.5|3426|3425|10
1647345230000|2022-03-15 11:53:50|3426.5||3426||3426.5||3426||0
1647345240000|2022-03-15 11:54:00|3426.5||3426||3426.5||3426||320
1647345250000|2022-03-15 11:54:10|3426.5|3425.5|3426.5|3425.5|3426.5|3425.5|3426.5|3425.5|13
1647345260000|2022-03-15 11:54:20|3427|3426|3427.5|3426|3427.5|3426|3427|3426|135
1647345270000|2022-03-15 11:54:30||3426.5||3426.5||3426.5||3426.5|31
1647345280000|2022-03-15 11:54:40|3426.5|3425.5|3426.5|3425.5|3426.5|3425.5|3426.5|3425.5|301
1647345290000|2022-03-15 11:54:50|3426||3426.5||3426.5||3426||501
1647345310000|2022-03-15 11:55:10|3426|3425|3426|3425|3426|3425|3426|3425|0
1647345340000|2022-03-15 11:55:40|3425.5|3424.5|3425|3424.5|3425.5|3424.5|3425|3424.5|193
1647345350000|2022-03-15 11:55:50|3424.5|3424|3424.5|3423.5|3424.5|3424|3424.5|3423.5|1012
1647345360000|2022-03-15 11:56:00||3424||3424||3424||3424|205
1647345370000|2022-03-15 11:56:10|3425|3424.5|3425.5|3424|3425.5|3424.5|3425|3424|686
1647345400000|2022-03-15 11:56:40|3425|3423.5|3426.5|3425|3426.5|3425|3425|3423.5|410
1647345410000|2022-03-15 11:56:50|3427|3426|3427.5|3426|3427.5|3426|3427|3426|481
1647345420000|2022-03-15 11:57:00|3427|3426.5|3427.5|3426.5|3427.5|3426.5|3427|3426.5|131
1647345430000|2022-03-15 11:57:10|3428.5|3427.5|3429.5|3428|3429.5|3428|3428.5|3427.5|406
1647345440000|2022-03-15 11:57:20|3429|3427.5|3428.5|3427.5|3429|3427.5|3428.5|3427.5|227
1647345450000|2022-03-15 11:57:30|3429||3428.5||3429||3428.5||0
1647345460000|2022-03-15 11:57:40|3429|3428.5|3429.5|3428.5|3429.5|3428.5|3429|3428|387
1647345470000|2022-03-15 11:57:50|3429||3429.5||3429.5||3429||1025
1647345480000|2022-03-15 11:58:00|3429|3427.5|3429|3427.5|3429|3427.5|3429|3427.5|1
1647345500000|2022-03-15 11:58:20|3430|3429|3430|3429|3430|3429|3429.5|3429|417
1647345510000|2022-03-15 11:58:30|3429.5|3428|3429|3428|3429.5|3428|3429|3428|8
1647345520000|2022-03-15 11:58:40||3427.5||3427.5||3427.5||3427.5|60
1647345540000|2022-03-15 11:59:00|||||||||76
1647345560000|2022-03-15 11:59:20|3428.5||3428.5||3428.5||3428.5||0
1647345570000|2022-03-15 11:59:30|3429||3428.5||3429||3428.5||0
1647345580000|2022-03-15 11:59:40||3428||3428||3428||3428|17
1647345590000|2022-03-15 11:59:50|3427.5|3427.5|3427.5|3426.5|3427.5|3427.5|3427.5|3426.5|99
1647345600000|2022-03-15 12:00:00|3427|3426|3426|3425|3427.5|3426|3426|3425|773
1647345610000|2022-03-15 12:00:10|3427|3426|3427|3426|3427|3426|3427|3426|95
1647345630000|2022-03-15 12:00:30|3427.5|3426.5|3427.5|3426.5|3427.5|3426.5|3427.5|3426.5|44
1647345640000|2022-03-15 12:00:40|3428||3427||3428||3427||0
1647345650000|2022-03-15 12:00:50|3427.5||3427.5||3427.5||3427.5||138
1647345660000|2022-03-15 12:01:00|3427||3427.5||3427.5||3427||184
1647345670000|2022-03-15 12:01:10|||||||||43
1647345680000|2022-03-15 12:01:20|||||||||10
1647345690000|2022-03-15 12:01:30|3428.5|3427.5|3427.5|3426.5|3428.5|3427.5|3427.5|3426.5|119
1647345710000|2022-03-15 12:01:50|3428|3427|3429|3427.5|3429|3427.5|3428|3427|609
1647345720000|2022-03-15 12:02:00|3429.5|3428|3430.5|3429|3430.5|3429|3429.5|3428|286
1647345740000|2022-03-15 12:02:20|3430|3428.5|3429.5|3428.5|3430|3428.5|3429|3428.5|0
1647345750000|2022-03-15 12:02:30|3429|3428|3429|3428|3429|3428|3429|3428|56
1647345760000|2022-03-15 12:02:40|3428.5|3426.5|3427.5|3426.5|3428.5|3426.5|3427.5|3426.5|285
1647345770000|2022-03-15 12:02:50|3427|3426|3427|3426|3427.5|3426|3427|3426|181
1647345780000|2022-03-15 12:03:00|3427.5|3426.5|3427|3426|3427.5|3426.5|3427|3426|23
1647345800000|2022-03-15 12:03:20|3426.5|3425|3426.5|3425.5|3426.5|3425.5|3426.5|3425|116
1647345820000|2022-03-15 12:03:40|3427|3426.5|3427|3425.5|3427|3426.5|3427|3425.5|374
1647345830000|2022-03-15 12:03:50|3426.5||3426.5||3426.5||3426.5||18
1647345840000|2022-03-15 12:04:00|3427|3426|3427.5|3426.5|3427.5|3426.5|3427|3426|110
1647345850000|2022-03-15 12:04:10|3427|3426|3427|3425.5|3427|3426|3427|3425.5|594
1647345860000|2022-03-15 12:04:20|3428|3426|3428|3426.5|3428|3426.5|3428|3426|5
1647345880000|2022-03-15 12:04:40|3427.5||3427.5||3427.5||3427.5||0
1647345890000|2022-03-15 12:04:50|||||||||360
1647345910000|2022-03-15 12:05:10|||||||||691
1647345920000|2022-03-15 12:05:20|3428.5|3427|3428.5|3427.5|3428.5|3427.5|3428.5|3427|23
1647345930000|2022-03-15 12:05:30|3428|3427|3428|3427|3428|3427|3428|3427|646
1647345940000|2022-03-15 12:05:40|||||||||70
1647345950000|2022-03-15 12:05:50|3427.5|3426.5|3427.5|3426.5|3427.5|3426.5|3427|3426.5|325
1647345960000|2022-03-15 12:06:00|3428||3427.5||3428||3427.5||520
1647345970000|2022-03-15 12:06:10|3428||3427.5||3428||3427.5||0
1647345990000|2022-03-15 12:06:30|3428|3427|3428|3427|3428|3427|3428|3427|0
1647346000000|2022-03-15 12:06:40|||||||||180
1647346010000|2022-03-15 12:06:50|3427.5|3426.5|3427.5|3426.5|3427.5|3426.5|3427.5|3426.5|329
1647346020000|2022-03-15 12:07:00|||||||||73
1647346030000|2022-03-15 12:07:10|3427||3427||3427.5||3427||0
1647346040000|2022-03-15 12:07:20|3427.5||3427.5||3427.5||3427||137
1647346050000|2022-03-15 12:07:30|3428.5|3427|3428|3427|3428.5|3427|3428|3427|271
1647346060000|2022-03-15 12:07:40|3428.5||3428||3428.5||3428||0
1647346070000|2022-03-15 12:07:50|3427.5|3426.5|3426.5|3425|3427.5|3426.5|3426.5|3425|418
1647346090000|2022-03-15 12:08:10|3426||3426||3426||3426||0
1647346100000|2022-03-15 12:08:20|3426.5|3425.5|3426.5|3425.5|3426.5|3425.5|3426|3425.5|29
1647346110000|2022-03-15 12:08:30|3427||3426.5||3427||3426.5||57
1647346120000|2022-03-15 12:08:40|3427||3427||3427||3426.5||191
1647346130000|2022-03-15 12:08:50|3426.5||3426.5||3426.5||3426.5||0
1647346140000|2022-03-15 12:09:00|3427|3426|3427.5|3426|3427.5|3426|3427|3426|649
1647346150000|2022-03-15 12:09:10|3428|3426.5|3428|3426.5|3428|3426.5|3427.5|3426.5|326
1647346160000|2022-03-15 12:09:20|3427.5||3428||3428||3427.5||550
1647346180000|2022-03-15 12:09:40|3427.5||3428||3428||3427.5||0
1647346190000|2022-03-15 12:09:50|3427||3427.5||3428||3427||43
1647346200000|2022-03-15 12:10:00|3428||3427.5||3428||3427.5||0
1647346210000|2022-03-15 12:10:10|3427|3425.5|3427|3426|3427|3426|3427|3425.5|329
1647346220000|2022-03-15 12:10:20|3427.5|3426.5|3427.5|3426.5|3428|3426.5|3427.5|3426.5|133
1647346260000|2022-03-15 12:11:00|3426.5|3426|3426|3425.5|3426.5|3426|3426|3425.5|569
1647346270000|2022-03-15 12:11:10|3426.5|3425|3426|3425|3426.5|3425|3426|3425|204
1647346280000|2022-03-15 12:11:20|3426.5||3426||3426.5||3426||110
1647346290000|2022-03-15 12:11:30|3425.5|3425.5|3426.5|3425|3426.5|3425.5|3425.5|3425|49
1647346310000|2022-03-15 12:11:50|3427|3426|3427.5|3426.5|3427.5|3426.5|3427|3426|167
1647346320000|2022-03-15 12:12:00|3428|3427|3427.5|3426.5|3428|3427|3427.5|3426.5|441
1647346330000|2022-03-15 12:12:10|3428|3425.5|3426.5|3425|3428|3425.5|3426.5|3425|496
1647346350000|2022-03-15 12:12:30|3427|3425.5|3427|3425.5|3427|3425.5|3427|3425.5|73
1647346360000|2022-03-15 12:12:40|3426.5||3426.5||3426.5||3426.5||0
1647346370000|2022-03-15 12:12:50|3428|3427|3427.5|3426.5|3428|3427|3427.5|3426.5|83
1647346380000|2022-03-15 12:13:00|3428||3427.5||3428||3427.5||0
1647346390000|2022-03-15 12:13:10|3428|3427|3428|3427|3428|3427.5|3428|3427|30
1647346400000|2022-03-15 12:13:20||3427.5||3427.5||3427.5||3427.5|0
1647346410000|2022-03-15 12:13:30|||||||||92
1647346420000|2022-03-15 12:13:40|3428.5||3428.5||3428.5||3428.5||1358
1647346430000|2022-03-15 12:13:50|3427.5|3426.5|3427|3425.5|3428|3426.5|3426.5|3425.5|383
1647346440000|2022-03-15 12:14:00|3426|3425|3426.5|3425.5|3427|3425.5|3426|3425|309
1647346450000|2022-03-15 12:14:10||3425||3425||3425||3425|0
1647346460000|2022-03-15 12:14:20|3426||3426||3426.5||3425.5||138
1647346470000|2022-03-15 12:14:30|3426.5|3425.5|3427|3425.5|3427|3425.5|3426.5|3425.5|244
1647346490000|2022-03-15 12:14:50||3426||3426||3426||3426|0
1647346500000|2022-03-15 12:15:00||3425.5||3425.5||3426||3425.5|0
1647346510000|2022-03-15 12:15:10|3427.5|3426|3428|3427|3428|3427|3427.5|3426|33
1647346540000|2022-03-15 12:15:40|3427|3426|3426.5|3425.5|3427|3426|3426.5|3425.5|31
1647346550000|2022-03-15 12:15:50|3427.5|3426|3427.5|3426.5|3427.5|3426.5|3427.5|3426|9
1647346560000|2022-03-15 12:16:00||3426||3426||3426||3426|206
1647346570000|2022-03-15 12:16:10|3428|3427|3427.5|3426|3428|3427|3427.5|3426|92
1647346580000|2022-03-15 12:16:20|3427||3427||3427||3427||0
1647346610000|2022-03-15 12:16:50|3426.5|3424.5|3427|3425.5|3427|3425.5|3426|3424.5|656
1647346620000|2022-03-15 12:17:00|3427.5|3426.5|3427.5|3426.5|3428|3427|3427.5|3426.5|768
1647346630000|2022-03-15 12:17:10|||||||||380
1647346640000|2022-03-15 12:17:20|3428||3427.5||3428||3427.5||323
1647346650000|2022-03-15 12:17:30|3429|3427.5|3428|3427|3429|3427.5|3428|3427|58
1647346660000|2022-03-15 12:17:40|3428.5||3428.5||3428.5||3428||0
1647346670000|2022-03-15 12:17:50|3428|3427.5|3428.5|3427.5|3428.5|3427.5|3428|3427.5|52
1647346680000|2022-03-15 12:18:00|3429|3428|3429|3428|3429|3428|3429|3428|1169
1647346690000|2022-03-15 12:18:10|3428.5||3428.5||3428.5||3428.5||195
1647346700000|2022-03-15 12:18:20||3427.5||3427.5||3427.5||3427.5|477
1647346710000|2022-03-15 12:18:30|3429|3428|3429|3427.5|3429|3428|3429|3427.5|261
1647346720000|2022-03-15 12:18:40|3428.5||3429||3429||3428.5||0
1647346730000|2022-03-15 12:18:50|3430|3428|3430|3428.5|3430|3428.5|3430|3428|640
1647346740000|2022-03-15 12:19:00|3429.5||3429.5||3429.5||3429.5||27
1647346750000|2022-03-15 12:19:10|3429||3429||3429||3429||260
1647346760000|2022-03-15 12:19:20|3429.5||3429.5||3429.5||3429.5||95
1647346770000|2022-03-15 12:19:30|3429||3429.5||3429.5||3429||253
1647346780000|2022-03-15 12:19:40|||||||||355
1647346790000|2022-03-15 12:19:50|3430.5|3429.5|3432|3430.5|3432|3431|3430.5|3429.5|180
1647346800000|2022-03-15 12:20:00|3432.5|3431|3432.5|3431.5|3432.5|3432|3432.5|3431|430
1647346810000|2022-03-15 12:20:10|||||||||88
1647346820000|2022-03-15 12:20:20|3434|3432.5|3434|3432.5|3434.5|3433.5|3434|3432.5|269
1647346830000|2022-03-15 12:20:30|3433.5||3434||3434||3433.5||0
1647346840000|2022-03-15 12:20:40|3434.5|3433|3434.5|3433|3434.5|3433|3434.5|3433|0
1647346850000|2022-03-15 12:20:50|3435|3433.5|3435|3434|3435|3434|3435|3433.5|111
1647346860000|2022-03-15 12:21:00|3436|3435|3436|3434.5|3436|3435|3436|3434.5|57
1647346870000|2022-03-15 12:21:10|3435.5|3435|3435.5|3434.5|3436|3435|3435.5|3434.5|100
1647346880000|2022-03-15 12:21:20|3434.5|3433.5|3434|3433|3434.5|3433.5|3433.5|3432.5|608
1647346890000|2022-03-15 12:21:30|3433.5|3432.5|3433.5|3432.5|3434.5|3433.5|3433.5|3432.5|2
1647346900000|2022-03-15 12:21:40|3433||3433.5||3434||3433||534
1647346910000|2022-03-15 12:21:50|3434||3433.5||3434||3433.5||133
1647346920000|2022-03-15 12:22:00|3434||3434||3434||3434||0
1647346930000|2022-03-15 12:22:10||3433||3433||3433||3433|0
1647346940000|2022-03-15 12:22:20|3433.5|3432.5|3434|3432.5|3434|3432.5|3433.5|3432.5|19
1647346950000|2022-03-15 12:22:30|3435|3433|3435|3434|3435|3434|3434.5|3433|1047
1647346960000|2022-03-15 12:22:40|3434.5|3433.5|3435|3434.5|3435|3434.5|3434.5|3433.5|0
1647346970000|2022-03-15 12:22:50|3435.5|3434|3435.5|3434|3435.5|3434|3435|3434|0
1647346980000|2022-03-15 12:23:00||3434.5||3434||3434.5||3434|34
1647346990000|2022-03-15 12:23:10|3435|3434.5|3435.5|3434|3435.5|3434.5|3435|3434|66
1647347000000|2022-03-15 12:23:20|3435||3435||3435||3435||0
1647347020000|2022-03-15 12:23:40|3434.5||3434.5||3434.5||3434.5||500
1647347030000|2022-03-15 12:23:50|3435.5|3434.5|3435.5|3434.5|3435.5|3434.5|3435.5|3434.5|141
1647347040000|2022-03-15 12:24:00|3436|3435|3436.5|3435|3436.5|3435|3435.5|3435|560
1647347050000|2022-03-15 12:24:10|3436|3434.5|3436|3434.5|3436.5|3435.5|3436|3434.5|314
1647347060000|2022-03-15 12:24:20|3435.5|3434|3435|3434|3435.5|3434|3434.5|3434|51
1647347070000|2022-03-15 12:24:30|3435.5|3435|3436|3435|3436|3435|3435.5|3435|625
1647347080000|2022-03-15 12:24:40|3435.5||3436||3436||3435.5||337
1647347090000|2022-03-15 12:24:50|3435.5|3434.5|3435.5|3434.5|3436|3434.5|3435.5|3434.5|140
1647347100000|2022-03-15 12:25:00|3435||3435||3435.5||3435||205
1647347110000|2022-03-15 12:25:10|3436|3435|3436|3435|3436|3435|3436|3435|6
1647347120000|2022-03-15 12:25:20|3435.5|3434.5|3435.5|3434.5|3435.5|3434.5|3435.5|3434.5|0
1647347140000|2022-03-15 12:25:40|3434.5|3433.5|3434.5|3433.5|3434.5|3433.5|3434.5|3433.5|2
1647347150000|2022-03-15 12:25:50|3435|3434|3436|3435|3436|3435|3435|3433.5|800
1647347180000|2022-03-15 12:26:20|3436.5|3435.5|3436.5|3435.5|3436.5|3435.5|3436.5|3435.5|427
1647347190000|2022-03-15 12:26:30|3435.5|3434.5|3435|3434.5|3435.5|3434.5|3435|3434.5|311
1647347200000|2022-03-15 12:26:40|||||||||80
1647347210000|2022-03-15 12:26:50|3434.5|3433.5|3434.5|3433.5|3434.5|3433.5|3434.5|3433.5|5
1647347220000|2022-03-15 12:27:00|3434||3434||3434||3434||6
1647347230000|2022-03-15 12:27:10|||||||||117
1647347240000|2022-03-15 12:27:20|3433.5|3432.5|3433.5|3432.5|3433.5|3432.5|3433.5|3432.5|40
1647347250000|2022-03-15 12:27:30|3434|3433.5|3434.5|3433.5|3434.5|3433.5|3434|3433.5|149
1647347270000|2022-03-15 12:27:50|||||||||290
1647347280000|2022-03-15 12:28:00|||||||||82
1647347290000|2022-03-15 12:28:10|3435|3434.5|3435|3434.5|3435|3434.5|3435|3434.5|74
1647347300000|2022-03-15 12:28:20|3434.5|3434|3434.5|3433.5|3434.5|3434|3434.5|3433.5|0
1647347310000|2022-03-15 12:28:30|3435|3434|3436|3435|3436|3435|3435|3434|190
1647347320000|2022-03-15 12:28:40|3435.5|3434.5|3435|3434|3435.5|3434.5|3435|3434|130
1647347330000|2022-03-15 12:28:50||3434.5||3434.5||3434.5||3434.5|0
1647347340000|2022-03-15 12:29:00||3434||3434||3434||3434|0
1647347350000|2022-03-15 12:29:10|||||||||4
1647347360000|2022-03-15 12:29:20|3436|3435|3436|3435|3436|3435|3436|3435|150
1647347370000|2022-03-15 12:29:30||3434.5||3435||3435||3434.5|100
1647347380000|2022-03-15 12:29:40|3435.5|3434|3435.5|3434|3435.5|3434|3435|3434|42
1647347390000|2022-03-15 12:29:50|3436|3435.5|3437.5|3436|3437.5|3436.5|3436|3435|224
1647347400000|2022-03-15 12:30:00||3436.5||3436.5||3437||3436.5|30
1647347410000|2022-03-15 12:30:10|3439|3437.5|3438.5|3437.5|3439|3437.5|3438.5|3437|48
1647347420000|2022-03-15 12:30:20|3438|3436.5|3439|3438|3439|3438|3437|3436|245
1647347430000|2022-03-15 12:30:30|3438|3436.5|3439|3438|3442|3440.5|3438|3436.5|991
1647347440000|2022-03-15 12:30:40|3440|3439|3439.5|3438.5|3440.5|3439.5|3439.5|3438.5|913
1647347450000|2022-03-15 12:30:50|3438.5|3437|3439|3437.5|3439|3438|3438.5|3437|148
1647347460000|2022-03-15 12:31:00|3438.5|3437|3438|3436.5|3439.5|3438.5|3438|3436.5|392
1647347470000|2022-03-15 12:31:10|3438.5|3437|3437.5|3436.5|3438.5|3437.5|3437.5|3436.5|17
1647347480000|2022-03-15 12:31:20|3437|3436|3437|3436.5|3437|3436.5|3437|3436|735
1647347490000|2022-03-15 12:31:30|3438.5|3437|3437|3436|3438.5|3437|3437|3436|7
1647347500000|2022-03-15 12:31:40|3437.5||3437||3437.5||3437||0
1647347510000|2022-03-15 12:31:50|3438|3436.5|3438|3436.5|3438.5|3437|3438|3436.5|114
1647347520000|2022-03-15 12:32:00|3438.5|3437|3438.5|3437.5|3438.5|3437.5|3438.5|3437|0
1647347530000|2022-03-15 12:32:10|3439|3438|3440|3438.5|3440|3438.5|3439|3437.5|246
1647347540000|2022-03-15 12:32:20|3439.5|3439|3440|3439|3440|3439|3439.5|3439|177
1647347560000|2022-03-15 12:32:40|||||||||7
1647347570000|2022-03-15 12:32:50|3441.5|3439.5|3441.5|3440|3441.5|3440|3441.5|3439.5|137
1647347580000|2022-03-15 12:33:00|3441|3439.5|3441|3439.5|3441|3439.5|3440.5|3439.5|375
1647347590000|2022-03-15 12:33:10|3441.5|3440|3441.5|3440|3441.5|3440|3441.5|3440|62
1647347600000|2022-03-15 12:33:20|3442.5|3441.5|3442.5|3441|3442.5|3441.5|3442.5|3441|174
1647347610000|2022-03-15 12:33:30|3442|3441.5|3442|3441|3443|3441.5|3442|3441|227
1647347620000|2022-03-15 12:33:40|3441|3440.5|3441.5|3440.5|3441.5|3440.5|3441|3440.5|163
1647347630000|2022-03-15 12:33:50|3442.5|3441|3441.5|3440.5|3442.5|3441|3441.5|3440.5|102
1647347640000|2022-03-15 12:34:00|3440.5|3439.5|3440|3439|3441|3439.5|3440|3439|370
1647347650000|2022-03-15 12:34:10|3440.5|3439.5|3440|3439|3440.5|3439.5|3440|3439|94
1647347660000|2022-03-15 12:34:20|3440.5|3439.5|3440|3439|3440.5|3439.5|3440|3439|526
1647347690000|2022-03-15 12:34:50|3439.5|3439.5|3440.5|3439|3440.5|3439.5|3439.5|3439|119
1647347710000|2022-03-15 12:35:10|3440||3440||3440||3440||0
1647347720000|2022-03-15 12:35:20|3439|3438|3438.5|3437|3439|3438|3438.5|3437|477
1647347730000|2022-03-15 12:35:30|3438||3438||3438||3438||0
1647347740000|2022-03-15 12:35:40|3439|3437.5|3438.5|3437.5|3439|3437.5|3438.5|3437.5|220
1647347750000|2022-03-15 12:35:50|3440|3438|3439.5|3438.5|3440|3438.5|3439.5|3437.5|86
1647347760000|2022-03-15 12:36:00|3439|3438|3440|3438.5|3440|3438.5|3439|3438|90
1647347770000|2022-03-15 12:36:10|3439.5||3439.5||3439.5||3439.5||336
1647347780000|2022-03-15 12:36:20|3440|3439|3441|3440|3441.5|3440|3440|3439|114
1647347790000|2022-03-15 12:36:30|3441.5|3440.5|3441.5|3440.5|3441.5|3441|3441.5|3440|460
1647347800000|2022-03-15 12:36:40||3441||3441||3441||3441|369
1647347810000|2022-03-15 12:36:50|3442||3442||3442||3442||100
1647347820000|2022-03-15 12:37:00|3441|3440|3439.5|3438.5|3441|3440|3439.5|3438.5|166
1647347830000|2022-03-15 12:37:10|3440|3439|3440.5|3439.5|3440.5|3439.5|3440|3439|24
1647347840000|2022-03-15 12:37:20|3441.5|3440|3441|3439.5|3441.5|3440|3441|3439.5|48
1647347850000|2022-03-15 12:37:30|3440.5||3440.5||3440.5||3440.5||0
1647347860000|2022-03-15 12:37:40|3441|3440|3441|3440|3441|3440|3440.5|3440|134
1647347870000|2022-03-15 12:37:50|3441.5||3441.5||3441.5||3441.5||0
1647347890000|2022-03-15 12:38:10||3440.5||3440.5||3440.5||3440.5|254
1647347910000|2022-03-15 12:38:30|3442.5|3441|3442.5|3441.5|3442.5|3441.5|3442.5|3441|9
1647347930000|2022-03-15 12:38:50|3443|3440.5|3442|3440.5|3443|3440.5|3441.5|3440.5|116
1647347940000|2022-03-15 12:39:00|3442.5|3441|3442.5|3441|3442.5|3441|3442.5|3441|54
1647347950000|2022-03-15 12:39:10|3442||3442||3442.5||3442||186
1647347960000|2022-03-15 12:39:20|3442.5||3442||3442.5||3442||126
1647347970000|2022-03-15 12:39:30|3442.5||3442||3442.5||3441.5||49
1647347980000|2022-03-15 12:39:40|3441.5|3440.5|3442|3440.5|3442|3441|3441.5|3440.5|52
1647347990000|2022-03-15 12:39:50|3441.5||3441||3442||3441||21
1647348000000|2022-03-15 12:40:00|3441.5||3441.5||3441.5||3441.5||74
1647348010000|2022-03-15 12:40:10|3440.5|3439.5|3441|3439.5|3441.5|3440|3440.5|3439.5|237
1647348020000|2022-03-15 12:40:20||3440||3440||3440||3440|30
1647348030000|2022-03-15 12:40:30|||||||||31
1647348040000|2022-03-15 12:40:40|3441.5|3440.5|3442.5|3441|3442.5|3441|3441.5|3440.5|53
1647348050000|2022-03-15 12:40:50|3442|3441.5|3442|3440.5|3442|3441.5|3442|3440.5|48
1647348060000|2022-03-15 12:41:00|3441.5||3441.5||3441.5||3441.5||204
1647348070000|2022-03-15 12:41:10|3442|3440|3442|3441|3442|3441|3442|3440|134
1647348080000|2022-03-15 12:41:20|3441.5|3440|3441.5|3440|3441.5|3440|3441.5|3440|153
1647348100000|2022-03-15 12:41:40|3442|3441|3441.5|3440.5|3442|3441|3441.5|3440.5|139
1647348110000|2022-03-15 12:41:50|3442||3441.5||3442||3441.5||3745
1647348120000|2022-03-15 12:42:00|3440.5|3440|3440.5|3439.5|3440.5|3440|3440.5|3439.5|159
1647348130000|2022-03-15 12:42:10|3440||3440.5||3440.5||3440||99
1647348140000|2022-03-15 12:42:20|3440||3440||3440||3440||560
1647348150000|2022-03-15 12:42:30||3439||3439||3439||3439|424
1647348160000|2022-03-15 12:42:40|||||||||28
1647348170000|2022-03-15 12:42:50|3439.5|3438|3439.5|3438|3439.5|3438|3439.5|3438|5
1647348180000|2022-03-15 12:43:00|3440|3438.5|3440|3439|3440|3439|3440|3438.5|37303
1647348190000|2022-03-15 12:43:10|3439|3438|3439.5|3438|3439.5|3438|3439|3438|58
1647348200000|2022-03-15 12:43:20||3438.5||3438.5||3438.5||3438|236
1647348210000|2022-03-15 12:43:30|3440.5|3438|3441.5|3440|3441.5|3440|3440.5|3438|7320
1647348220000|2022-03-15 12:43:40|3441|3439.5|3441|3439.5|3441|3439.5|3441|3439.5|0
1647348230000|2022-03-15 12:43:50|3440.5||3440.5||3441||3440.5||1
1647348240000|2022-03-15 12:44:00|3439.5|3438.5|3439.5|3438.5|3439.5|3438.5|3439.5|3438.5|739
1647348260000|2022-03-15 12:44:20|3439|3438|3438.5|3437.5|3439|3438|3438.5|3437.5|196
1647348270000|2022-03-15 12:44:30|3437.5|3436|3437.5|3436.5|3437.5|3436.5|3437.5|3436|130
1647348280000|2022-03-15 12:44:40|3436.5|3435.5|3437|3436|3437|3436|3436.5|3435.5|238
1647348290000|2022-03-15 12:44:50|3436.5|3435.5|3437|3436|3437|3436|3436.5|3435.5|0
1647348300000|2022-03-15 12:45:00|||||||||580
1647348350000|2022-03-15 12:45:50|3436.5||3436.5||3436.5||3436.5||0
1647348360000|2022-03-15 12:46:00|3437|3435.5|3436.5|3435.5|3437|3435.5|3436.5|3435.5|338
1647348370000|2022-03-15 12:46:10|3436||3436||3436||3436||0
1647348380000|2022-03-15 12:46:20|||||||||63
1647348410000|2022-03-15 12:46:50|3438.5|3437.5|3438.5|3437|3438.5|3437.5|3438.5|3437|264
1647348420000|2022-03-15 12:47:00|3438|3436|3437|3435.5|3438|3436|3437|3435.5|173
1647348430000|2022-03-15 12:47:10|3436.5|3435|3436|3435|3436.5|3435|3435.5|3434.5|168
1647348440000|2022-03-15 12:47:20|3436.5|3435.5|3436.5|3435.5|3436.5|3435.5|3436.5|3435.5|63
1647348450000|2022-03-15 12:47:30|3436|3435|3435.5|3434|3436|3435|3435.5|3434|87
1647348460000|2022-03-15 12:47:40|3434.5|3434.5|3434.5|3434|3434.5|3434.5|3434.5|3434|153
1647348470000|2022-03-15 12:47:50|3435.5|3434.5|3435|3434|3435.5|3434.5|3434.5|3434|261
1647348480000|2022-03-15 12:48:00|3434.5|3433.5|3434.5|3433.5|3434.5|3433.5|3434.5|3433|147
1647348490000|2022-03-15 12:48:10|||||||||145
1647348500000|2022-03-15 12:48:20|3434|3433|3434|3433|3434|3433|3434|3433|20
1647348510000|2022-03-15 12:48:30|3434.5||3434.5||3434.5||3434.5||0
1647348520000|2022-03-15 12:48:40|3434||3434||3434||3434||0
1647348560000|2022-03-15 12:49:20|||||||||90
1647348570000|2022-03-15 12:49:30|3433|3431.5|3433|3431.5|3433|3432.5|3433|3431.5|155
1647348580000|2022-03-15 12:49:40||3432||3432||3432||3432|73
1647348600000|2022-03-15 12:50:00|3433.5|3433|3435|3433.5|3435|3433.5|3433.5|3433|145
1647348610000|2022-03-15 12:50:10||3434||3434||3434||3434|0
1647348630000|2022-03-15 12:50:30||3433.5||3433.5||3434||3433.5|207
1647348650000|2022-03-15 12:50:50|3434.5||3434.5||3434.5||3434.5||154
1647348660000|2022-03-15 12:51:00|3435|3434|3435.5|3434|3435.5|3434.5|3435|3434|525
1647348670000|2022-03-15 12:51:10|3434.5|3433.5|3435|3434|3435.5|3434.5|3434.5|3433.5|458
1647348680000|2022-03-15 12:51:20|||||||||1150
1647348690000|2022-03-15 12:51:30|3435.5||3434.5||3435.5||3434.5||73
1647348700000|2022-03-15 12:51:40|3433.5|3432.5|3433.5|3432.5|3433.5|3432.5|3433.5|3432.5|461
1647348710000|2022-03-15 12:51:50|3434.5|3433|3434.5|3433|3434.5|3433|3434.5|3433|300
1647348720000|2022-03-15 12:52:00|||||||||93
1647348730000|2022-03-15 12:52:10||3433.5||3433.5||3433.5||3433.5|0
1647348740000|2022-03-15 12:52:20|3435.5|3434|3435.5|3434|3435.5|3434|3435.5|3434|75
1647348760000|2022-03-15 12:52:40|3435||3435||3435.5||3435||0
1647348790000|2022-03-15 12:53:10||3434.5||3434||3434.5||3434|296
1647348800000|2022-03-15 12:53:20|3435.5|3434.5|3435.5|3434.5|3435.5|3434.5|3435.5|3434.5|73
1647348820000|2022-03-15 12:53:40|||||||||180
1647348830000|2022-03-15 12:53:50|3434|3433|3433.5|3432.5|3434|3433|3433.5|3432.5|17
1647348840000|2022-03-15 12:54:00|3433|3433|3434|3433|3434|3433|3433|3433|121
1647348850000|2022-03-15 12:54:10||3432.5||3432.5||3432.5||3432.5|164
1647348860000|2022-03-15 12:54:20||3433||3433||3433||3433|73
1647348870000|2022-03-15 12:54:30|3434.5|3432.5|3434.5|3433|3434.5|3433|3434.5|3432.5|0
1647348880000|2022-03-15 12:54:40|3434||3434||3434||3434||0
1647348890000|2022-03-15 12:54:50|3434.5|3432.5|3434.5|3433|3434.5|3433|3434.5|3432.5|0
1647348900000|2022-03-15 12:55:00|3434|3432.5|3433.5|3432.5|3434.5|3433|3433.5|3432.5|270
1647348910000|2022-03-15 12:55:10|||||||||18
1647348930000|2022-03-15 12:55:30|3433|3432|3433|3432|3433|3432|3432.5|3432|586
1647348940000|2022-03-15 12:55:40|3432.5|3431|3433|3431.5|3433|3431.5|3432.5|3431|367
1647348950000|2022-03-15 12:55:50|3435|3432.5|3435|3434|3435.5|3434.5|3435|3432|1610
1647348960000|2022-03-15 12:56:00|3434|3433.5|3434.5|3433.5|3434.5|3433.5|3434|3433.5|656
1647348970000|2022-03-15 12:56:10|||||||||187
1647348990000|2022-03-15 12:56:30|||||||||197
1647349000000|2022-03-15 12:56:40|3435.5|3434.5|3436|3434.5|3436.5|3435|3435.5|3434.5|232
1647349010000|2022-03-15 12:56:50|3434|3433.5|3434.5|3433.5|3435|3433.5|3434|3433.5|288
1647349020000|2022-03-15 12:57:00|||||||||17
1647349030000|2022-03-15 12:57:10|||||||||15
1647349040000|2022-03-15 12:57:20|||||||||63
1647349050000|2022-03-15 12:57:30|||||||||178
1647349060000|2022-03-15 12:57:40|3434|3433|3434|3433|3434|3433|3434|3433|5
1647349070000|2022-03-15 12:57:50|3434.5|3433.5|3434.5|3433|3434.5|3433.5|3434.5|3433|117
1647349080000|2022-03-15 12:58:00|3434||3434||3434||3434||15
1647349090000|2022-03-15 12:58:10|3434.5|3433.5|3434|3433|3434.5|3433.5|3434|3433|75
1647349100000|2022-03-15 12:58:20|3434.5||3434.5||3434.5||3434||0
1647349110000|2022-03-15 12:58:30|3436|3434.5|3436|3434.5|3436|3434.5|3436|3434.5|943
1647349120000|2022-03-15 12:58:40|3436.5|3435|3436.5|3435|3436.5|3435|3436|3435|0
1647349130000|2022-03-15 12:58:50|3436|3435.5|3437|3436|3437|3436|3435.5|3435.5|367
1647349140000|2022-03-15 12:59:00|3436.5|3435.5|3435.5|3434.5|3436.5|3435.5|3435.5|3434.5|501
1647349150000|2022-03-15 12:59:10|3436.5|3435|3437|3435.5|3437|3435.5|3436.5|3435|60
1647349160000|2022-03-15 12:59:20|3436|3436|3437|3435.5|3437|3436|3436|3435.5|89
1647349170000|2022-03-15 12:59:30|3436||3436||3436.5||3436||100
1647349180000|2022-03-15 12:59:40|3436.5||3436||3436.5||3436||35
1647349190000|2022-03-15 12:59:50||3435||3435||3435||3435|33
1647349200000|2022-03-15 13:00:00|3436.5|3435.5|3436.5|3435.5|3436.5|3435.5|3436.5|3435.5|0
1647349230000|2022-03-15 13:00:30|3436|3435|3436|3435|3436|3435|3436|3435|16
1647349240000|2022-03-15 13:00:40|3435.5||3435.5||3435.5||3435.5||177
1647349250000|2022-03-15 13:00:50|3436|3435.5|3437|3436.5|3437.5|3436.5|3436|3435.5|357
1647349260000|2022-03-15 13:01:00|3436.5|3436|3435.5|3434.5|3436.5|3436|3435|3434.5|282
1647349270000|2022-03-15 13:01:10|3435||3435.5||3435.5||3435||0
1647349280000|2022-03-15 13:01:20|3435|3434|3435|3433.5|3435|3434|3434.5|3433.5|597
1647349290000|2022-03-15 13:01:30|3434.5||3434.5||3434.5||3434||26
1647349310000|2022-03-15 13:01:50|3435.5|3434.5|3436|3434.5|3436|3434.5|3435.5|3434.5|100
1647349320000|2022-03-15 13:02:00|3436.5|3435|3436.5|3435.5|3436.5|3435.5|3436.5|3435|80
1647349330000|2022-03-15 13:02:10|||||||||57
1647349340000|2022-03-15 13:02:20|3438|3436.5|3438|3436.5|3438|3436.5|3437.5|3436.5|989
1647349350000|2022-03-15 13:02:30|||||||||2
1647349380000|2022-03-15 13:03:00|||||||||78
1647349390000|2022-03-15 13:03:10|3437.5||3437.5||3437.5||3437.5||186
1647349400000|2022-03-15 13:03:20|3438|3437|3438|3437|3438|3437|3438|3437|0
1647349410000|2022-03-15 13:03:30|3437.5|3436.5|3438|3436.5|3438|3436.5|3437.5|3436.5|198
1647349420000|2022-03-15 13:03:40||3437||3437||3437||3437|0
1647349430000|2022-03-15 13:03:50|3439|3438|3439|3438|3439|3438|3439|3438|144
1647349440000|2022-03-15 13:04:00|3438.5|3437.5|3438.5|3437.5|3438.5|3437.5|3438.5|3437.5|500
1647349450000|2022-03-15 13:04:10|3439|3438|3440|3438.5|3440.5|3439|3439|3438|130
1647349460000|2022-03-15 13:04:20|3440.5|3439|3440.5|3439.5|3440.5|3439.5|3440.5|3439|74
1647349480000|2022-03-15 13:04:40|||||||||60
1647349490000|2022-03-15 13:04:50|3441.5|3440|3441.5|3440|3441.5|3440|3441.5|3440|56
1647349500000|2022-03-15 13:05:00|3441|3439|3440|3438.5|3441|3439|3439.5|3438.5|164
1647349510000|2022-03-15 13:05:10|3440.5|3439|3439.5|3438.5|3441.5|3440|3439.5|3438.5|270
1647349520000|2022-03-15 13:05:20|3440|3439|3440.5|3439.5|3440.5|3439.5|3440|3439|31
1647349530000|2022-03-15 13:05:30|3441|3439|3442|3440.5|3442|3441|3441|3439|301
1647349540000|2022-03-15 13:05:40|3442.5|3441|3442.5|3441|3442.5|3441|3442.5|3441|301
1647349550000|2022-03-15 13:05:50|3442||3442||3442||3442||300
1647349560000|2022-03-15 13:06:00|||||||||68
1647349600000|2022-03-15 13:06:40|3441.5||3441.5||3442||3441.5||37
1647349610000|2022-03-15 13:06:50|3440|3438.5|3440|3439|3440|3439|3440|3438.5|26
1647349620000|2022-03-15 13:07:00|3439.5|3438.5|3440|3438.5|3440|3438.5|3439.5|3438.5|116
1647349630000|2022-03-15 13:07:10|3439.5||3440||3440||3439.5||0
1647349640000|2022-03-15 13:07:20||3439||3438.5||3439||3438.5|0
1647349650000|2022-03-15 13:07:30|3439.5||3439||3440||3439||10
1647349660000|2022-03-15 13:07:40|3437|3436|3437|3436|3437|3436|3437|3436|410
1647349670000|2022-03-15 13:07:50|3437.5|3436.5|3438|3437|3438.5|3437|3437.5|3436.5|642
1647349680000|2022-03-15 13:08:00|3437.5||3437.5||3437.5||3437.5||0
1647349690000|2022-03-15 13:08:10|3438||3438||3438||3438||0
1647349700000|2022-03-15 13:08:20|3437|3436|3435.5|3435|3437|3436|3435.5|3435|319
1647349710000|2022-03-15 13:08:30|3436|3434.5|3437|3436|3437|3436|3435.5|3434.5|144
1647349720000|2022-03-15 13:08:40|||||||||9
1647349730000|2022-03-15 13:08:50|3436.5||3437||3437||3436.5||152
1647349740000|2022-03-15 13:09:00|3436.5||3436.5||3436.5||3436.5||0
1647349750000|2022-03-15 13:09:10|||||||||26
1647349760000|2022-03-15 13:09:20|3435.5|3434.5|3435.5|3434.5|3435.5|3434.5|3435.5|3434|112
1647349780000|2022-03-15 13:09:40|3436|3435|3435.5|3434.5|3436|3435|3435.5|3434.5|69
1647349790000|2022-03-15 13:09:50|3435|3433.5|3435|3434|3435|3434|3434.5|3433.5|410
1647349800000|2022-03-15 13:10:00|3435.5|3435|3435|3434.5|3435.5|3435|3435|3434.5|1428
1647349810000|2022-03-15 13:10:10|3435.5|3435|3436|3435|3436.5|3435.5|3435|3435|68
1647349820000|2022-03-15 13:10:20|3436.5|3435.5|3436.5|3435.5|3436.5|3435.5|3436.5|3435.5|58
1647349850000|2022-03-15 13:10:50|3437|3436|3437|3436|3437|3436|3437|3436|95
1647349860000|2022-03-15 13:11:00|3439|3437.5|3439|3437.5|3439|3437.5|3439|3437.5|206
1647349870000|2022-03-15 13:11:10|3438.5|3438|3439|3438|3439|3438|3438.5|3438|372
1647349880000|2022-03-15 13:11:20|3440|3438.5|3440|3439|3440|3439|3439.5|3438.5|475
1647349890000|2022-03-15 13:11:30|3439.5|3438.5|3440|3439|3440|3439|3439.5|3438.5|96
1647349900000|2022-03-15 13:11:40|||||||||344
1647349920000|2022-03-15 13:12:00|3439.5|3438.5|3439.5|3438.5|3439.5|3438.5|3439|3438.5|913
1647349930000|2022-03-15 13:12:10|3440.5|3440|3440.5|3439.5|3440.5|3440|3439.5|3438.5|741
1647349940000|2022-03-15 13:12:20|3441|3440|3441|3439.5|3441|3440|3440.5|3439.5|176
1647349950000|2022-03-15 13:12:30|3440.5||3440.5||3440.5||3440.5||0
1647349980000|2022-03-15 13:13:00|3441|3440|3440.5|3439.5|3441|3440|3440.5|3439.5|17
1647349990000|2022-03-15 13:13:10|3441||3441||3441||3440.5||0
1647350000000|2022-03-15 13:13:20|3440.5||3441||3441||3440.5||20
1647350010000|2022-03-15 13:13:30||3440||3439.5||3440||3439.5|55
1647350020000|2022-03-15 13:13:40||3440||3440||3440||3440|0
1647350030000|2022-03-15 13:13:50|3440.5|3439.5|3440.5|3439.5|3440.5|3439.5|3440.5|3439.5|60
1647350040000|2022-03-15 13:14:00|3441||3441||3441||3441||115
1647350050000|2022-03-15 13:14:10|3441.5|3440.5|3441|3439.5|3441.5|3440.5|3441|3439.5|321
1647350090000|2022-03-15 13:14:50|3440.5||3440||3440.5||3440||69
1647350100000|2022-03-15 13:15:00|3441.5|3440.5|3441.5|3440.5|3441.5|3440.5|3441.5|3440.5|300
1647350110000|2022-03-15 13:15:10|3442|3441|3442|3441|3442|3441.5|3442|3441|203
1647350130000|2022-03-15 13:15:30|||||||||272
1647350150000|2022-03-15 13:15:50||3441.5||3441||3441.5||3441|476
1647350170000|2022-03-15 13:16:10|||||||||500
1647350190000|2022-03-15 13:16:30|3439.5|3439|3439.5|3439|3439.5|3439|3439.5|3439|301
1647350200000|2022-03-15 13:16:40||3438.5||3438.5||3438.5||3438.5|21
1647350210000|2022-03-15 13:16:50|||||||||890
1647350220000|2022-03-15 13:17:00|3440|3439|3439.5|3439|3440|3439|3439.5|3439|57
1647350230000|2022-03-15 13:17:10|3440.5|3439.5|3440.5|3439.5|3440.5|3439.5|3440|3439.5|549
1647350240000|2022-03-15 13:17:20|3441||3440.5||3441||3440.5||0
1647350250000|2022-03-15 13:17:30|3440||3441||3441||3440||207
1647350260000|2022-03-15 13:17:40||3440||3440||3440||3440|318
1647350270000|2022-03-15 13:17:50||3440.5||3440||3440.5||3440|175
1647350280000|2022-03-15 13:18:00|3441.5||3441.5||3441.5||3441||0
1647350290000|2022-03-15 13:18:10|3441||3441||3441||3441||0
1647350310000|2022-03-15 13:18:30|3440|3438.5|3439.5|3438.5|3440|3438.5|3439.5|3438.5|112
1647350320000|2022-03-15 13:18:40||3439||3439||3439||3439|288
1647350360000|2022-03-15 13:19:20|3440|3439.5|3441|3440|3441|3440|3440|3439.5|493
1647350370000|2022-03-15 13:19:30|3440|3439|3440|3439|3440|3439|3440|3439|100
1647350390000|2022-03-15 13:19:50|||||||||213
1647350400000|2022-03-15 13:20:00|3438.5|3438|3438|3437|3438.5|3438|3438|3437|499
1647350410000|2022-03-15 13:20:10|3438.5|3437.5|3439|3437.5|3439|3437.5|3438.5|3437.5|8
1647350420000|2022-03-15 13:20:20|3438.5||3438.5||3438.5||3438.5||0
1647350430000|2022-03-15 13:20:30|3438|3437|3438.5|3437|3438.5|3437|3438|3437|25
1647350450000|2022-03-15 13:20:50|||||||||15
1647350460000|2022-03-15 13:21:00|||||||||193
1647350470000|2022-03-15 13:21:10|3438||3438||3438||3438||79
1647350490000|2022-03-15 13:21:30|3438.5|3437.5|3438.5|3437.5|3438.5|3437.5|3438.5|3437.5|455
1647350500000|2022-03-15 13:21:40|3438||3438||3438||3438||9
1647350510000|2022-03-15 13:21:50|3437.5|3437|3437.5|3437|3437.5|3437|3437.5|3437|330
1647350520000|2022-03-15 13:22:00|||||||||100
1647350540000|2022-03-15 13:22:20|3437|3436|3436|3435|3437|3436|3436|3435|212
1647350550000|2022-03-15 13:22:30|3435.5|3434|3435.5|3434|3435.5|3434|3435.5|3434|85
1647350560000|2022-03-15 13:22:40||3434.5||3434.5||3434.5||3434.5|0
1647350580000|2022-03-15 13:23:00||3434||3434.5||3434.5||3434|73
1647350610000|2022-03-15 13:23:30|3435|3433.5|3434.5|3433.5|3435|3433.5|3434.5|3433.5|51
1647350620000|2022-03-15 13:23:40||3434||3434||3434||3434|157
1647350630000|2022-03-15 13:23:50|3435|3434.5|3435|3434.5|3435|3434.5|3435|3434.5|58
1647350640000|2022-03-15 13:24:00|||||||||21
1647350650000|2022-03-15 13:24:10|||||||||249
1647350660000|2022-03-15 13:24:20||3434||3434||3434||3434|55
1647350670000|2022-03-15 13:24:30|||||||||20
1647350690000|2022-03-15 13:24:50|||||||||212
1647350700000|2022-03-15 13:25:00|3436.5|3435|3436.5|3435.5|3436.5|3435.5|3436.5|3435|200
1647350710000|2022-03-15 13:25:10|3436|3435|3435|3434|3436|3435|3435|3434|59
1647350720000|2022-03-15 13:25:20||3434.5||3434.5||3434.5||3434.5|199
1647350730000|2022-03-15 13:25:30|3435.5|3434|3435|3434|3435.5|3434|3435|3434|28
1647350760000|2022-03-15 13:26:00|3434|3432.5|3434|3432.5|3434|3432.5|3434|3432.5|5
1647350770000|2022-03-15 13:26:10|3433.5|3432|3433.5|3432|3433.5|3432|3433|3432|385
1647350780000|2022-03-15 13:26:20|3434|3432.5|3433.5|3432.5|3434|3433|3433.5|3432.5|643
1647350800000|2022-03-15 13:26:40|3434|3433|3434|3433|3434|3433|3434|3433|1249
1647350810000|2022-03-15 13:26:50||3432.5||3433||3433||3432.5|53
1647350820000|2022-03-15 13:27:00|3433.5|3432.5|3433.5|3432.5|3433.5|3432.5|3433.5|3432.5|59
1647350840000|2022-03-15 13:27:20|3435.5|3434|3435.5|3434|3435.5|3434|3435.5|3434|500
1647350850000|2022-03-15 13:27:30||3434.5||3434.5||3434.5||3434.5|8
1647350860000|2022-03-15 13:27:40|3436.5|3435|3436|3435|3437.5|3436|3436|3435|910
1647350870000|2022-03-15 13:27:50|3435.5|3434.5|3435|3434|3435.5|3434.5|3435|3434|191
1647350880000|2022-03-15 13:28:00|3434.5|3433.5|3434.5|3433.5|3434.5|3433.5|3434.5|3433.5|499
1647350890000|2022-03-15 13:28:10|||||||||392
1647350900000|2022-03-15 13:28:20|3435|3434|3435|3434|3435|3434|3435|3434|82
1647350910000|2022-03-15 13:28:30||3433.5||3434||3434||3433.5|42
1647350920000|2022-03-15 13:28:40||3434.5||3434||3434.5||3434|307
1647350930000|2022-03-15 13:28:50|3434.5|3433.5|3434|3433|3434.5|3433.5|3434|3433|753
1647350940000|2022-03-15 13:29:00|3435|3434|3435.5|3434.5|3435.5|3434.5|3435|3434|508
1647350950000|2022-03-15 13:29:10|3436|3435|3436.5|3435|3436.5|3435.5|3436|3435|318
1647350960000|2022-03-15 13:29:20|3436||3436||3436.5||3436||0
1647350970000|2022-03-15 13:29:30|3436.5|3436.5|3437|3435.5|3437.5|3436.5|3436.5|3435.5|1006
1647350980000|2022-03-15 13:29:40|3437.5|3436|3437|3436|3437.5|3436|3437|3436|620
1647350990000|2022-03-15 13:29:50|3436.5|3435.5|3438|3437|3438|3437|3436.5|3435.5|483
1647351000000|2022-03-15 13:30:00|3437|3436|3437|3436|3438|3437|3437|3436|1639
1647351010000|2022-03-15 13:30:10|3435.5|3434.5|3436.5|3435.5|3437.5|3436.5|3435.5|3434.5|761
1647351020000|2022-03-15 13:30:20|3437|3436|3437.5|3436.5|3438.5|3437|3437|3436|429
1647351030000|2022-03-15 13:30:30|3437|3436|3434.5|3433.5|3437|3436|3434.5|3433.5|763
1647351040000|2022-03-15 13:30:40|3435|3434|3435|3434|3435|3434|3434.5|3434|339
1647351050000|2022-03-15 13:30:50|3434.5|3433.5|3434.5|3433.5|3434.5|3433.5|3434.5|3433.5|376
1647351060000|2022-03-15 13:31:00|3436|3435|3434.5|3433.5|3436|3435|3434.5|3433.5|638
1647351070000|2022-03-15 13:31:10|3433.5|3432.5|3431.5|3430.5|3433.5|3432.5|3431.5|3430.5|577
1647351080000|2022-03-15 13:31:20|3430.5|3429.5|3432|3430.5|3432|3431|3430.5|3429.5|764
1647351090000|2022-03-15 13:31:30|3433|3431|3433|3431.5|3433|3432|3432|3431|263
1647351100000|2022-03-15 13:31:40|3432.5|3430.5|3431.5|3430.5|3432.5|3431|3431|3430.5|298
1647351110000|2022-03-15 13:31:50|3431|3430|3431.5|3430|3432.5|3431|3431|3430|569
1647351120000|2022-03-15 13:32:00|3432||3431||3432||3431||405
1647351130000|2022-03-15 13:32:10|3430|3429|3431|3430|3431|3430|3430|3429|575
1647351140000|2022-03-15 13:32:20|3431.5|3430.5|3433|3432|3433|3432|3431.5|3430.5|488
1647351160000|2022-03-15 13:32:40|3433.5|3432.5|3435|3434|3435|3434|3433.5|3432|357
1647351170000|2022-03-15 13:32:50|3433.5|3432|3433|3432|3433.5|3432|3433|3432|1546
1647351180000|2022-03-15 13:33:00|3433.5|3432.5|3434|3432.5|3434|3433|3433.5|3432.5|474
1647351190000|2022-03-15 13:33:10|3433.5|3432|3432.5|3431.5|3433.5|3432|3432.5|3431.5|427
1647351200000|2022-03-15 13:33:20|3431.5|3430|3432|3430.5|3432|3430.5|3430.5|3428.5|2798
1647351210000|2022-03-15 13:33:30|3432.5||3432||3432.5||3432||0
1647351220000|2022-03-15 13:33:40|3431.5||3431||3432||3431||652
1647351230000|2022-03-15 13:33:50|3431.5|3430|3431|3430|3431.5|3430|3430.5|3430|316
1647351240000|2022-03-15 13:34:00|3429|3428|3427|3426.5|3429|3428|3427|3426.5|974
1647351250000|2022-03-15 13:34:10|3427.5||3427||3427.5||3427||959
1647351260000|2022-03-15 13:34:20|3426.5|3425.5|3426.5|3425.5|3426.5|3425.5|3426.5|3425.5|542
1647351270000|2022-03-15 13:34:30|3427|3426|3426|3425|3427|3426.5|3425.5|3425|576
1647351280000|2022-03-15 13:34:40|3426.5|3425.5|3426|3425|3426.5|3425.5|3426|3425|86
1647351290000|2022-03-15 13:34:50|3425.5|3424.5|3425.5|3424|3425.5|3424.5|3425.5|3424|223
1647351300000|2022-03-15 13:35:00|3426|3424.5|3426|3424.5|3426|3424.5|3426|3424.5|486
1647351310000|2022-03-15 13:35:10|3426.5|3425|3425.5|3424|3426.5|3425|3425.5|3424|989
1647351320000|2022-03-15 13:35:20|3425|3424.5|3428|3426.5|3428|3426.5|3424.5|3424|675
1647351330000|2022-03-15 13:35:30|3427|3426|3427.5|3426|3427.5|3426|3427|3426|477
1647351340000|2022-03-15 13:35:40|3426.5|3425.5|3427.5|3426|3427.5|3426|3426.5|3425.5|164
1647351350000|2022-03-15 13:35:50|3426.5|3425.5|3427|3426|3427|3426|3426.5|3425.5|583
1647351360000|2022-03-15 13:36:00|3426.5|3425.5|3426.5|3425.5|3426.5|3426|3426.5|3425.5|361
1647351370000|2022-03-15 13:36:10|3427|3426|3427|3425.5|3427|3426|3426.5|3425.5|0
1647351380000|2022-03-15 13:36:20|3426.5|3426|3427|3426.5|3427|3426.5|3426.5|3425.5|140
1647351390000|2022-03-15 13:36:30|3428|3427|3430|3428.5|3431|3429.5|3428|3427|2066
1647351400000|2022-03-15 13:36:40|3429.5|3428|3429.5|3428.5|3430.5|3429|3429|3428|290
1647351410000|2022-03-15 13:36:50|3429|3427.5|3429|3427.5|3429|3427.5|3429|3427.5|237
1647351420000|2022-03-15 13:37:00|3428.5|3428|3429|3428|3429.5|3428|3428.5|3427.5|155
1647351430000|2022-03-15 13:37:10|3428.5|3427.5|3428|3426.5|3429|3427.5|3428|3426.5|719
1647351440000|2022-03-15 13:37:20|3427.5||3428||3428||3427.5||0
1647351450000|2022-03-15 13:37:30|3427.5||3427.5||3427.5||3427.5||0
1647351460000|2022-03-15 13:37:40|||||||||147
1647351470000|2022-03-15 13:37:50|3428|3427|3427.5|3426.5|3428|3427|3427.5|3426.5|1323
1647351480000|2022-03-15 13:38:00|3426.5|3426|3425.5|3424|3427|3426|3425|3424|878
1647351490000|2022-03-15 13:38:10|3425|3424.5|3426|3425|3426|3425|3425|3424.5|140
1647351500000|2022-03-15 13:38:20|3426.5|3424.5|3426|3425|3427|3425.5|3426|3424.5|148
1647351510000|2022-03-15 13:38:30|3425.5|3424.5|3425.5|3424|3425.5|3424.5|3425.5|3424|416
1647351520000|2022-03-15 13:38:40|3425|3423.5|3425.5|3424|3425.5|3424.5|3424.5|3423.5|392
1647351530000|2022-03-15 13:38:50|3425|3425|3426|3424.5|3426|3425|3425|3424.5|200
1647351540000|2022-03-15 13:39:00|3425.5|3425|3428|3426.5|3428|3426.5|3425.5|3424.5|275
1647351550000|2022-03-15 13:39:10|3428.5|3427.5|3428.5|3427.5|3429|3427.5|3428.5|3427.5|0
1647351560000|2022-03-15 13:39:20|3429|3428|3429|3428|3429|3428|3429|3427.5|0
1647351570000|2022-03-15 13:39:30|3429.5|3427|3428|3427|3429.5|3427|3428|3427|163
1647351580000|2022-03-15 13:39:40|3427.5|3426.5|3427.5|3426.5|3428|3427|3427.5|3426.5|188
1647351590000|2022-03-15 13:39:50|3426.5|3425.5|3426.5|3425.5|3427|3425.5|3426.5|3425.5|222
1647351600000|2022-03-15 13:40:00|3427|3426|3427.5|3426.5|3428|3426.5|3427|3426|524
1647351610000|2022-03-15 13:40:10|3427|3426|3427.5|3426.5|3427.5|3426.5|3427|3426|482
1647351620000|2022-03-15 13:40:20|3428|3427.5|3429|3427.5|3429|3428|3428|3427.5|108
1647351630000|2022-03-15 13:40:30|3428.5|3427|3428.5|3427.5|3429|3427.5|3428|3427|73
1647351640000|2022-03-15 13:40:40||3428||3428||3428||3427.5|79
1647351650000|2022-03-15 13:40:50|||||||||191
1647351670000|2022-03-15 13:41:10|3427|3425.5|3427|3425.5|3427.5|3426|3427|3425.5|50
1647351680000|2022-03-15 13:41:20|3426.5|3426|3426.5|3425.5|3427.5|3426|3426.5|3425.5|0
1647351690000|2022-03-15 13:41:30|3426|3424.5|3425|3424|3426.5|3425|3425|3424|100
1647351700000|2022-03-15 13:41:40|3425.5|3423.5|3424|3423|3426|3424.5|3424|3423|209
1647351710000|2022-03-15 13:41:50|3424.5|3423.5|3424|3422.5|3424.5|3423.5|3423.5|3422.5|327
1647351720000|2022-03-15 13:42:00|3423.5|3422|3424.5|3423.5|3425|3424|3423.5|3422|1640
1647351730000|2022-03-15 13:42:10|3424|3423|3422|3420.5|3425|3424|3421.5|3420.5|1161
1647351740000|2022-03-15 13:42:20|3422.5|3421|3422|3420.5|3422.5|3421|3421.5|3420|1437
1647351750000|2022-03-15 13:42:30|3421.5|3420|3421.5|3420|3422|3420.5|3420|3419|209
1647351760000|2022-03-15 13:42:40|3421|3420.5|3420.5|3420|3422.5|3420.5|3420.5|3420|605
1647351770000|2022-03-15 13:42:50|3421.5|3419.5|3420.5|3419.5|3421.5|3419.5|3420.5|3419.5|214
1647351780000|2022-03-15 13:43:00|3420|3418.5|3420|3419|3420|3419|3420|3418.5|77
1647351790000|2022-03-15 13:43:10|3419.5||3420.5||3420.5||3419.5||1722
1647351810000|2022-03-15 13:43:30|3421.5|3420|3420.5|3419|3421.5|3420|3420.5|3419|830
1647351820000|2022-03-15 13:43:40|3421|3419.5|3419.5|3418|3421|3419.5|3419.5|3418|657
1647351830000|2022-03-15 13:43:50|3420|3417.5|3420|3418.5|3420|3418.5|3418.5|3417.5|1339
1647351840000|2022-03-15 13:44:00|3421|3419|3421.5|3420|3421.5|3420|3420|3419|249
1647351850000|2022-03-15 13:44:10|3422|3421|3422|3421|3422|3421|3422|3421|0
1647351860000|2022-03-15 13:44:20|3423|3421.5|3423|3421.5|3423|3421.5|3423|3421.5|600
1647351870000|2022-03-15 13:44:30|3422.5|3421|3422.5|3421.5|3423.5|3422|3422|3421|0
1647351880000|2022-03-15 13:44:40|3421|3419.5|3421|3420|3421.5|3420|3421|3419.5|388
1647351890000|2022-03-15 13:44:50|3420.5|3419.5|3420.5|3419.5|3421|3419.5|3420|3418.5|1223
1647351900000|2022-03-15 13:45:00|3421|3420|3421|3419.5|3421|3420|3421|3419.5|729
1647351910000|2022-03-15 13:45:10|3420.5|3418.5|3420.5|3419|3421|3419|3420|3418.5|515
1647351920000|2022-03-15 13:45:20|3420|3420.5|3422.5|3420.5|3423|3421.5|3420|3420.5|596
1647351930000|2022-03-15 13:45:30|3422||3422.5||3422.5||3422||74
1647351940000|2022-03-15 13:45:40|3422||3422||3422||3422||19
1647351950000|2022-03-15 13:45:50|||||||||102
1647351960000|2022-03-15 13:46:00|3421|3421|3423|3421.5|3423|3421.5|3421|3421|520
1647351970000|2022-03-15 13:46:10|3423.5|3422.5|3423.5|3422.5|3424.5|3423.5|3423.5|3422.5|449
1647351980000|2022-03-15 13:46:20|3424||3423.5||3424||3423.5||100
1647351990000|2022-03-15 13:46:30|3422.5|3421.5|3422.5|3421.5|3422.5|3421.5|3422.5|3420.5|219
1647352000000|2022-03-15 13:46:40|3422|3421|3422|3420.5|3422|3421|3421.5|3420.5|402
1647352010000|2022-03-15 13:46:50|3421.5|3421|3421.5|3420.5|3421.5|3421|3421|3420.5|111
1647352020000|2022-03-15 13:47:00|3422|3419.5|3420.5|3419.5|3422|3419.5|3420.5|3419.5|192
1647352030000|2022-03-15 13:47:10|3420|3418.5|3420|3418.5|3420|3418.5|3420|3418.5|245
1647352040000|2022-03-15 13:47:20|3420.5|3419.5|3420.5|3419|3421|3419.5|3420.5|3419|113
1647352050000|2022-03-15 13:47:30|3420|3419.5|3420.5|3419.5|3421|3419.5|3420|3419.5|232
1647352060000|2022-03-15 13:47:40|3420|3419|3420|3419|3420|3419|3420|3419|167
1647352070000|2022-03-15 13:47:50||3419.5||3419||3419.5||3419|259
1647352080000|2022-03-15 13:48:00|3419.5|3418.5|3420.5|3419.5|3420.5|3419.5|3419.5|3418.5|396
1647352090000|2022-03-15 13:48:10|3421|3420|3421.5|3420|3421.5|3420|3421|3420|325
1647352100000|2022-03-15 13:48:20|3421|3419.5|3421|3419.5|3421|3419.5|3420.5|3419.5|0
1647352110000|2022-03-15 13:48:30|3421.5|3420.5|3421|3420|3421.5|3420.5|3420.5|3420|284
1647352120000|2022-03-15 13:48:40|3421.5||3421.5||3421.5||3421||117
1647352130000|2022-03-15 13:48:50|3422|3420.5|3421|3420|3422|3420.5|3421|3420|74
1647352140000|2022-03-15 13:49:00|3421.5|3420.5|3422|3420|3422|3420.5|3421|3420|482
1647352150000|2022-03-15 13:49:10|3421.5|3420.5|3424|3422.5|3424|3422.5|3421.5|3420.5|197
1647352160000|2022-03-15 13:49:20|3423.5|3423.5|3425|3423.5|3425|3423.5|3423.5|3423.5|140
1647352170000|2022-03-15 13:49:30|3424.5|3423|3425.5|3424|3425.5|3424|3424|3423|755
1647352180000|2022-03-15 13:49:40|3425|3424.5|3425.5|3424.5|3425.5|3424.5|3425|3424.5|1650
1647352190000|2022-03-15 13:49:50|3426|3425|3427|3425.5|3427|3425.5|3426|3425|96
1647352200000|2022-03-15 13:50:00|3427.5|3426|3427|3426|3427.5|3426|3427|3426|106
1647352210000|2022-03-15 13:50:10|3425|3424|3424|3422.5|3425|3424|3424|3422.5|405
1647352220000|2022-03-15 13:50:20|3424.5|3423|3424|3422.5|3424.5|3423|3424|3422.5|74
1647352230000|2022-03-15 13:50:30|3423.5|3423|3422.5|3421.5|3424|3423|3422.5|3421.5|172
1647352240000|2022-03-15 13:50:40|3424|3422.5|3423.5|3422.5|3424|3422.5|3423.5|3422.5|377
1647352250000|2022-03-15 13:50:50|3424|3422|3423.5|3421.5|3424|3422|3422.5|3421.5|186
1647352260000|2022-03-15 13:51:00|3423|3422|3425|3423.5|3425|3423.5|3423|3422|249
1647352270000|2022-03-15 13:51:10|3424.5||3425||3425||3424.5||454
1647352280000|2022-03-15 13:51:20|3426|3424|3426.5|3425.5|3427|3426|3426|3424|315
1647352290000|2022-03-15 13:51:30|3426|3425|3425.5|3424.5|3426.5|3425|3425|3424.5|876
1647352300000|2022-03-15 13:51:40|3426|3425|3425.5|3424.5|3426|3425|3425.5|3424.5|305
1647352310000|2022-03-15 13:51:50|3424|3423.5|3424|3423.5|3424|3423.5|3424|3423.5|374
1647352320000|2022-03-15 13:52:00|||||||||100
1647352340000|2022-03-15 13:52:20|3423.5|3422.5|3424.5|3424|3424.5|3424|3423.5|3422.5|920
1647352350000|2022-03-15 13:52:30||3423.5||3423||3423.5||3423|744
1647352360000|2022-03-15 13:52:40|3424|3423.5|3424.5|3423.5|3424.5|3423.5|3424|3423|1
1647352370000|2022-03-15 13:52:50|3424|3423|3424|3423|3424.5|3423.5|3423.5|3423|4
1647352380000|2022-03-15 13:53:00|3424.5|3424|3424.5|3423.5|3424.5|3424|3424.5|3423.5|114
1647352390000|2022-03-15 13:53:10|||||||||9
1647352400000|2022-03-15 13:53:20||3424||3424||3424||3424|0
1647352410000|2022-03-15 13:53:30|3425|3424.5|3425.5|3424.5|3425.5|3424.5|3425|3424.5|1107
1647352420000|2022-03-15 13:53:40|3426|3424|3426|3425|3426|3425|3426|3424|1549
1647352440000|2022-03-15 13:54:00|||||||||452
1647352450000|2022-03-15 13:54:10|||||||||90
1647352470000|2022-03-15 13:54:30|3424.5|3423.5|3425|3424|3425|3424|3424.5|3423.5|334
1647352480000|2022-03-15 13:54:40|3424.5|3423.5|3424.5|3423.5|3424.5|3423.5|3424.5|3423.5|514
1647352490000|2022-03-15 13:54:50|3424|3422.5|3424|3422.5|3424.5|3423|3424|3422.5|760
1647352500000|2022-03-15 13:55:00|3424.5|3424|3426|3424.5|3426.5|3425|3424.5|3423|791
1647352510000|2022-03-15 13:55:10|3425.5|3424|3425.5|3424|3425.5|3424|3425|3424|264
1647352520000|2022-03-15 13:55:20|3426|3425|3426|3425|3426|3425|3426|3425|464
1647352530000|2022-03-15 13:55:30|3425.5|3425.5|3425.5|3424.5|3425.5|3425.5|3425.5|3424.5|1145
1647352540000|2022-03-15 13:55:40|3427|3426|3429|3428|3429.5|3428.5|3426.5|3425.5|1349
1647352550000|2022-03-15 13:55:50|3428|3427.5|3427|3426.5|3428|3427.5|3427|3426.5|944
1647352560000|2022-03-15 13:56:00|3427.5|3425.5|3428|3427|3428|3427|3426.5|3425.5|1609
1647352570000|2022-03-15 13:56:10|3428.5|3427.5|3430|3428.5|3430|3428.5|3428.5|3427.5|513
1647352580000|2022-03-15 13:56:20|3429.5||3430||3430||3429.5||252
1647352590000|2022-03-15 13:56:30|3429.5|3428|3429|3428|3429.5|3428.5|3429|3428|138
1647352600000|2022-03-15 13:56:40|3428|3427|3428|3427|3428|3427|3428|3427|173
1647352610000|2022-03-15 13:56:50|3427.5|3426.5|3427.5|3426|3427.5|3426.5|3427.5|3426|750
1647352620000|2022-03-15 13:57:00|3428|3427|3427.5|3426|3428|3427|3427.5|3426|566
1647352630000|2022-03-15 13:57:10|3428|3426.5|3427.5|3426|3428|3427|3427|3426|0
1647352640000|2022-03-15 13:57:20|3427||3427||3427||3427||0
1647352650000|2022-03-15 13:57:30|3426|3425|3426|3425|3426|3425|3426|3425|219
1647352660000|2022-03-15 13:57:40|3425.5|3424.5|3425.5|3424.5|3425.5|3424.5|3425.5|3424|267
1647352670000|2022-03-15 13:57:50|3426|3425|3426|3425|3426|3425|3426|3425|369
1647352680000|2022-03-15 13:58:00|3427.5|3426.5|3427.5|3426|3427.5|3426.5|3427.5|3426|186
1647352690000|2022-03-15 13:58:10|3428|3426.5|3428.5|3427.5|3428.5|3427.5|3428|3426.5|364
1647352700000|2022-03-15 13:58:20|3428|3427|3428|3427|3428|3427|3427.5|3426.5|968
1647352710000|2022-03-15 13:58:30|3429|3427.5|3430.5|3429|3430.5|3429|3429|3427.5|358
1647352720000|2022-03-15 13:58:40|3431|3429.5|3430|3429|3431|3429.5|3430|3429|112
1647352730000|2022-03-15 13:58:50|3430.5||3430||3430.5||3430||45
1647352740000|2022-03-15 13:59:00|3430.5|3428|3429|3428|3430.5|3428|3429|3428|153
1647352750000|2022-03-15 13:59:10|3429.5|3428.5|3429.5|3428.5|3429.5|3428.5|3429.5|3428.5|172
1647352760000|2022-03-15 13:59:20|3428.5|3428|3426|3425|3428.5|3428|3426|3425|270
1647352770000|2022-03-15 13:59:30|3425.5|3424|3425.5|3425|3425.5|3425|3424.5|3423|464
1647352780000|2022-03-15 13:59:40|3426.5|3424.5|3425.5|3424.5|3426.5|3425|3425.5|3424.5|168
1647352790000|2022-03-15 13:59:50|||||||||295
1647352800000|2022-03-15 14:00:00|3424.5|3423.5|3425.5|3424|3426|3424|3424.5|3423.5|249
1647352810000|2022-03-15 14:00:10|3426|3425|3427|3425.5|3427|3425.5|3426|3424.5|416
1647352820000|2022-03-15 14:00:20||3426||3426||3426||3426|214
1647352830000|2022-03-15 14:00:30|3427.5|3426.5|3427.5|3426|3427.5|3426.5|3427.5|3426|203
1647352840000|2022-03-15 14:00:40|3427|3425.5|3426|3424.5|3427.5|3426|3425|3423.5|100
1647352850000|2022-03-15 14:00:50|3425.5|3425|3426.5|3425.5|3426.5|3425.5|3425.5|3424.5|475
1647352860000|2022-03-15 14:01:00|3427|3426|3427.5|3426|3427.5|3426|3427|3426|213
1647352870000|2022-03-15 14:01:10|3427|3425.5|3427|3425.5|3427|3426|3427|3425.5|25
1647352880000|2022-03-15 14:01:20|3427.5|3426|3427|3425.5|3427.5|3426.5|3427|3425.5|244
1647352890000|2022-03-15 14:01:30|3426|3425|3426|3425|3426|3425|3426|3425|246
1647352900000|2022-03-15 14:01:40|3426.5|3425.5|3426.5|3425.5|3426.5|3425.5|3426.5|3425.5|247
1647352910000|2022-03-15 14:01:50|3425.5|3425|3425.5|3425|3425.5|3425|3425.5|3425|58
1647352920000|2022-03-15 14:02:00|3425|3424.5|3425.5|3424.5|3425.5|3424.5|3425|3423.5|510
1647352930000|2022-03-15 14:02:10||3424||3424.5||3424.5||3424|0
1647352940000|2022-03-15 14:02:20|3424.5|3424|3425|3424|3425|3424|3424.5|3423.5|620
1647352950000|2022-03-15 14:02:30|3424.5|3423.5|3424|3422.5|3424.5|3423.5|3424|3422.5|256
1647352960000|2022-03-15 14:02:40|3424.5|3423|3423.5|3422.5|3425|3424|3423.5|3422.5|1213
1647352970000|2022-03-15 14:02:50|3423|3421.5|3422.5|3421.5|3423|3421.5|3422.5|3421.5|15
1647352980000|2022-03-15 14:03:00|3422|3421|3420.5|3419|3422|3421|3420.5|3419|906
1647352990000|2022-03-15 14:03:10|3421.5|3419.5|3421.5|3420.5|3421.5|3420.5|3421.5|3419.5|837
1647353000000|2022-03-15 14:03:20|3422|3421|3422|3420.5|3423|3421.5|3422|3420.5|751
1647353010000|2022-03-15 14:03:30|3422.5|3421.5|3423|3422|3423|3422|3422|3421|649
1647353020000|2022-03-15 14:03:40|3423.5|3422.5|3423.5|3422|3423.5|3422.5|3423.5|3422|119
1647353030000|2022-03-15 14:03:50|3422|3421|3422.5|3421.5|3422.5|3421.5|3422|3421|685
1647353050000|2022-03-15 14:04:10|3422|3421|3422.5|3421.5|3422.5|3421.5|3422|3421|329
1647353060000|2022-03-15 14:04:20|3421.5|3421|3421|3420|3421.5|3421.5|3421|3420|515
1647353070000|2022-03-15 14:04:30|3421.5|3419.5|3420|3419|3421.5|3419.5|3420|3419|575
1647353080000|2022-03-15 14:04:40|3420.5|3419.5|3419.5|3418.5|3420.5|3419.5|3419.5|3418.5|147
1647353090000|2022-03-15 14:04:50|3420|3419|3419.5|3418.5|3420|3419|3419|3418.5|159
1647353100000|2022-03-15 14:05:00|3420.5|3419|3421.5|3420.5|3421.5|3420.5|3420.5|3419|292
1647353110000|2022-03-15 14:05:10|3421|3420|3421|3420|3421.5|3420|3420.5|3419.5|279
1647353140000|2022-03-15 14:05:40|3422.5|3421.5|3422.5|3421.5|3422.5|3421.5|3421.5|3420|727
1647353150000|2022-03-15 14:05:50|3421.5|3420.5|3421.5|3420.5|3422|3420.5|3421.5|3420.5|200
1647353160000|2022-03-15 14:06:00|3422|3419.5|3420.5|3419.5|3422|3419.5|3420.5|3419.5|286
1647353170000|2022-03-15 14:06:10|3421|3420|3421|3419.5|3421|3420|3421|3419.5|158
1647353180000|2022-03-15 14:06:20|3419.5|3419|3419.5|3418.5|3419.5|3419|3419.5|3418.5|40
1647353190000|2022-03-15 14:06:30|3419|3418|3418.5|3417|3419|3418|3418.5|3417|422
1647353200000|2022-03-15 14:06:40|3418|3417.5|3418.5|3417.5|3418.5|3417.5|3418|3417.5|0
1647353210000|2022-03-15 14:06:50|3419.5|3418|3420|3418.5|3420|3418.5|3418.5|3417.5|231
1647353220000|2022-03-15 14:07:00|3419.5||3419||3419.5||3419||231
1647353230000|2022-03-15 14:07:10|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|69
1647353240000|2022-03-15 14:07:20|3418|3417|3419|3418|3419|3418|3418|3417|1084
1647353250000|2022-03-15 14:07:30|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|52
1647353260000|2022-03-15 14:07:40||3416||3416||3416||3416|239
1647353270000|2022-03-15 14:07:50|3417|3414.5|3416|3414.5|3417|3414.5|3416|3414.5|201
1647353280000|2022-03-15 14:08:00|3417|3415.5|3416.5|3415|3417|3415.5|3416|3414.5|509
1647353290000|2022-03-15 14:08:10|3416|3415.5|3416|3415|3416.5|3415.5|3416|3415|642
1647353300000|2022-03-15 14:08:20|3414.5|3413.5|3414|3413|3414.5|3414|3414|3413|397
1647353310000|2022-03-15 14:08:30|3414.5|3413.5|3415|3414|3415|3414|3414.5|3413.5|24
1647353320000|2022-03-15 14:08:40|3414.5|3413.5|3416|3414.5|3416|3415|3414.5|3413.5|204
1647353330000|2022-03-15 14:08:50|3416.5|3415|3414.5|3413|3416.5|3415.5|3414.5|3413|39288
1647353340000|2022-03-15 14:09:00|3413.5|3412.5|3414.5|3413|3414.5|3413|3413.5|3412|204
1647353350000|2022-03-15 14:09:10|3415|3413.5|3415|3413.5|3415|3413.5|3415|3413.5|0
1647353360000|2022-03-15 14:09:20|3414.5||3414.5||3414.5||3414.5||1
1647353370000|2022-03-15 14:09:30|3415|3414|3414.5|3413.5|3415|3414|3414.5|3413.5|45
1647353390000|2022-03-15 14:09:50|3414|3412.5|3414|3412.5|3414|3412.5|3414|3412.5|92
1647353400000|2022-03-15 14:10:00|3414.5|3413|3414.5|3413|3414.5|3413.5|3413.5|3412.5|119
1647353410000|2022-03-15 14:10:10|3414|3413.5|3415|3413.5|3415|3413.5|3414|3413.5|224
1647353430000|2022-03-15 14:10:30|3414|3413|3414|3413.5|3414.5|3413.5|3414|3413|502
1647353440000|2022-03-15 14:10:40|3415|3414|3414.5|3413.5|3415|3414|3414|3413.5|332
1647353450000|2022-03-15 14:10:50|3413.5|3412|3413.5|3412|3413.5|3412.5|3413|3412|991
1647353460000|2022-03-15 14:11:00|3413||3413||3413||3412.5||747
1647353470000|2022-03-15 14:11:10|3412.5|3411.5|3412|3410.5|3412.5|3411.5|3412|3410.5|423
1647353480000|2022-03-15 14:11:20|3411.5|3411|3413.5|3412.5|3413.5|3412.5|3411.5|3411|452
1647353490000|2022-03-15 14:11:30|3414|3413|3413.5|3412.5|3414|3413|3413.5|3412.5|150
1647353500000|2022-03-15 14:11:40|3414||3414||3414||3414||1
1647353510000|2022-03-15 14:11:50|3413.5|3412|3412|3410.5|3413.5|3412|3412|3410.5|154
1647353520000|2022-03-15 14:12:00|3412.5|3411.5|3412|3411|3412.5|3411.5|3412|3410.5|176
1647353530000|2022-03-15 14:12:10||3410.5||3410.5||3410.5||3410.5|5
1647353540000|2022-03-15 14:12:20|3412.5|3411|3413.5|3412|3413.5|3412|3412.5|3410.5|364
1647353550000|2022-03-15 14:12:30|3413|3411.5|3413|3412|3413|3412|3412.5|3411|135
1647353560000|2022-03-15 14:12:40|3412.5|3411.5|3412.5|3411|3412.5|3411.5|3412.5|3411|0
1647353570000|2022-03-15 14:12:50|3413|3411.5|3412.5|3411|3413|3412|3412.5|3411|369
1647353580000|2022-03-15 14:13:00|3412|3411.5|3411|3409.5|3412|3411.5|3411|3409.5|393
1647353590000|2022-03-15 14:13:10||3409||3409.5||3409.5||3409|0
1647353600000|2022-03-15 14:13:20|3410|3408.5|3410.5|3409.5|3410.5|3409.5|3410|3408.5|1247
1647353610000|2022-03-15 14:13:30|3411|3410.5|3412.5|3411|3412.5|3411|3411|3410.5|702
1647353620000|2022-03-15 14:13:40|3411.5|3410|3411|3409.5|3411.5|3410|3411|3409.5|12
1647353640000|2022-03-15 14:14:00|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|125
1647353660000|2022-03-15 14:14:20|3412|3411|3413|3411.5|3413|3412|3412|3411|64
1647353670000|2022-03-15 14:14:30|3413.5|3412.5|3413|3412|3413.5|3412.5|3413|3412|251
1647353680000|2022-03-15 14:14:40|||||||||650
1647353700000|2022-03-15 14:15:00|3411|3410|3410.5|3409|3411|3410|3410|3409|597
1647353710000|2022-03-15 14:15:10|3411|3409.5|3411|3409.5|3411|3409.5|3411|3409|283
1647353720000|2022-03-15 14:15:20|3411.5|3410|3411|3410|3411.5|3410|3411|3410|125
1647353740000|2022-03-15 14:15:40|3410.5|3409|3410.5|3409|3410.5|3409|3410.5|3409|686
1647353760000|2022-03-15 14:16:00|3411|3409.5|3412|3411|3412.5|3411|3411|3409.5|510
1647353780000|2022-03-15 14:16:20|3410.5|3409.5|3408.5|3408|3410.5|3409.5|3408|3406.5|876
1647353790000|2022-03-15 14:16:30|3409|3407.5|3409.5|3408.5|3409.5|3408.5|3409|3407.5|153
1647353810000|2022-03-15 14:16:50|3409|3408|3409.5|3408|3409.5|3408.5|3409|3408|1084
1647353820000|2022-03-15 14:17:00|3409|3408.5|3409.5|3408.5|3409.5|3408.5|3409|3408|631
1647353830000|2022-03-15 14:17:10||3408||3408.5||3408.5||3408|101
1647353840000|2022-03-15 14:17:20|3408.5|3407.5|3408|3406.5|3408.5|3407.5|3408|3406.5|239
1647353850000|2022-03-15 14:17:30|3407.5|3407|3407.5|3406|3407.5|3407|3407.5|3406|148
1647353860000|2022-03-15 14:17:40||3406.5||3406||3406.5||3406|268
1647353870000|2022-03-15 14:17:50|3408|3407|3408|3406.5|3408|3407|3408|3406.5|176
1647353880000|2022-03-15 14:18:00|3408.5|3407.5|3409|3408|3409|3408|3408.5|3407.5|206
1647353890000|2022-03-15 14:18:10|3409.5|3407.5|3409.5|3408|3409.5|3408.5|3409.5|3407.5|290
1647353900000|2022-03-15 14:18:20|3407.5|3406|3408.5|3407|3408.5|3407|3407.5|3406|124
1647353910000|2022-03-15 14:18:30|3409|3407.5|3408.5|3407.5|3409.5|3408|3408.5|3407.5|203
1647353930000|2022-03-15 14:18:50|3409|3408|3409.5|3408|3409.5|3408|3408.5|3408|820
1647353940000|2022-03-15 14:19:00|3409|3407.5|3409.5|3408|3409.5|3408|3408.5|3407.5|0
1647353950000|2022-03-15 14:19:10|3409||3409.5||3409.5||3409||300
1647353960000|2022-03-15 14:19:20|3410|3408.5|3410|3409|3410|3409|3410|3408.5|740
1647353970000|2022-03-15 14:19:30|3410.5|3409.5|3408.5|3407.5|3410.5|3409.5|3408.5|3407.5|829
1647353980000|2022-03-15 14:19:40|3409|3408|3409|3407.5|3409|3408|3408.5|3407.5|42
1647353990000|2022-03-15 14:19:50|3408|3408|3409.5|3408|3409.5|3408|3408|3408|122
1647354000000|2022-03-15 14:20:00|3409|3407.5|3409|3407.5|3409|3407.5|3409|3407.5|0
1647354010000|2022-03-15 14:20:10||3408||3407.5||3408||3407.5|210
1647354020000|2022-03-15 14:20:20|3408.5||3409||3409||3408.5||0
1647354030000|2022-03-15 14:20:30|3408.5||3409||3409||3408.5||3
1647354050000|2022-03-15 14:20:50|3407|3406|3406|3404.5|3407|3406|3405.5|3404|807
1647354060000|2022-03-15 14:21:00|3405.5|3404|3405.5|3404.5|3405.5|3404.5|3405.5|3404|477
1647354070000|2022-03-15 14:21:10|3406|3405|3406|3405|3407.5|3406|3406|3404.5|548
1647354080000|2022-03-15 14:21:20|||||||||27
1647354100000|2022-03-15 14:21:40|3405.5|3404|3405|3404|3405.5|3404|3405|3404|148
1647354110000|2022-03-15 14:21:50|3404.5|3403.5|3406|3404|3406|3404.5|3404|3403|845
1647354120000|2022-03-15 14:22:00|3405.5|3404.5|3404.5|3403.5|3405.5|3404.5|3404.5|3403.5|141
1647354130000|2022-03-15 14:22:10|3404|3403|3405|3403.5|3405|3403.5|3404|3403|303
1647354150000|2022-03-15 14:22:30|3404.5|3403|3404.5|3403.5|3404.5|3403.5|3404.5|3403|0
1647354160000|2022-03-15 14:22:40|||||||||100
1647354170000|2022-03-15 14:22:50|3405|3404|3405|3404|3405|3404|3405|3403.5|549
1647354180000|2022-03-15 14:23:00|3405.5||3405||3405.5||3404.5||191
1647354210000|2022-03-15 14:23:30|3406.5|3405.5|3406.5|3405.5|3406.5|3405.5|3406.5|3405.5|162
1647354230000|2022-03-15 14:23:50|||||||||4
1647354240000|2022-03-15 14:24:00|3406|3405|3406|3405|3406|3405|3406|3405|110
1647354250000|2022-03-15 14:24:10|3405|3403.5|3405|3403.5|3405|3403.5|3405|3403.5|238
1647354260000|2022-03-15 14:24:20||3404||3404||3404||3404|74
1647354270000|2022-03-15 14:24:30|3404.5|3403.5|3404|3402.5|3404.5|3403.5|3403.5|3402.5|1107
1647354280000|2022-03-15 14:24:40|3404.5|3403|3404.5|3403.5|3404.5|3403.5|3404.5|3403|8
1647354290000|2022-03-15 14:24:50|3405|3404|3405.5|3404.5|3405.5|3404.5|3405|3404|187
1647354300000|2022-03-15 14:25:00|3406|3405|3406|3405|3406|3405|3406|3405|0
1647354310000|2022-03-15 14:25:10|3406.5|3404.5|3406.5|3405|3406.5|3405|3406.5|3404.5|71
1647354320000|2022-03-15 14:25:20|3406|3404.5|3404.5|3403.5|3406|3404.5|3404.5|3403.5|536
1647354330000|2022-03-15 14:25:30|3404|3403|3404|3403|3404|3403|3404|3403|510
1647354340000|2022-03-15 14:25:40|3403.5|3402.5|3404|3402.5|3404|3403|3403.5|3402.5|112
1647354350000|2022-03-15 14:25:50|3403.5||3404||3404||3403.5||300
1647354360000|2022-03-15 14:26:00|3404.5|3403|3403.5|3402.5|3404.5|3403|3403.5|3402.5|268
1647354400000|2022-03-15 14:26:40|3403|3402|3401|3400|3403|3402|3401|3400|987
1647354410000|2022-03-15 14:26:50|3401.5|3400.5|3402|3401|3402|3401|3401.5|3400.5|1332
1647354420000|2022-03-15 14:27:00|3402.5|3401.5|3403|3401.5|3403|3402|3402.5|3401.5|300
1647354430000|2022-03-15 14:27:10|3402.5||3402.5||3402.5||3402.5||93
1647354440000|2022-03-15 14:27:20|3403|3402|3402|3400.5|3403|3402|3402|3400.5|316
1647354450000|2022-03-15 14:27:30|3401|3400|3402.5|3401|3402.5|3401|3400.5|3400|513
1647354460000|2022-03-15 14:27:40|3401|3400|3401|3400|3401|3400|3401|3400|95
1647354470000|2022-03-15 14:27:50|3402|3400.5|3402.5|3401|3402.5|3401|3402|3400.5|190
1647354480000|2022-03-15 14:28:00|3403|3402|3403|3401.5|3403.5|3402|3403|3401.5|59
1647354490000|2022-03-15 14:28:10|3402.5|3402|3403|3402|3403|3402|3402.5|3402|54
1647354510000|2022-03-15 14:28:30|3403.5|3402.5|3403.5|3402.5|3404|3403|3403|3402.5|2483
1647354530000|2022-03-15 14:28:50|3402|3400.5|3401.5|3400|3402|3401|3401.5|3400|548
1647354540000|2022-03-15 14:29:00|3401|3400.5|3401.5|3400|3401.5|3400.5|3400.5|3399.5|608
1647354560000|2022-03-15 14:29:20|3400.5|3399.5|3400.5|3399.5|3401|3399.5|3400.5|3399.5|60
1647354570000|2022-03-15 14:29:30|3400|3398.5|3401|3399.5|3401.5|3399.5|3400|3398.5|70
1647354580000|2022-03-15 14:29:40|3401.5|3400|3401|3400|3401.5|3400|3401|3399.5|300
1647354590000|2022-03-15 14:29:50|3400.5|3399|3400|3399|3400.5|3399|3400|3399|129
1647354600000|2022-03-15 14:30:00|3401|3399.5|3401|3400|3401|3400|3401|3399.5|830
1647354610000|2022-03-15 14:30:10|3401.5|3400.5|3403.5|3402|3403.5|3402.5|3401.5|3400.5|560
1647354620000|2022-03-15 14:30:20|3404.5|3403|3404.5|3403|3404.5|3403|3404.5|3403|200
1647354630000|2022-03-15 14:30:30|3404|3402|3403|3402|3404|3402|3403|3402|232
1647354640000|2022-03-15 14:30:40|3402.5|3401.5|3402.5|3402|3402.5|3402|3402.5|3401.5|410
1647354650000|2022-03-15 14:30:50||3401.5||3401.5||3402||3401.5|0
1647354660000|2022-03-15 14:31:00|3403.5|3402.5|3403|3402|3403.5|3402.5|3403|3402|367
1647354670000|2022-03-15 14:31:10|3403.5|3402.5|3403.5|3402.5|3403.5|3402.5|3403.5|3402.5|170
1647354680000|2022-03-15 14:31:20||3402||3402.5||3402.5||3402|319
1647354690000|2022-03-15 14:31:30||3403||3402.5||3403||3402.5|482
1647354700000|2022-03-15 14:31:40|3403|3401.5|3403.5|3402|3403.5|3402.5|3402.5|3401.5|2201
1647354710000|2022-03-15 14:31:50||3402.5||3402||3402.5||3402|16
1647354720000|2022-03-15 14:32:00|3405|3402.5|3406|3404.5|3406.5|3405|3405|3402.5|573
1647354730000|2022-03-15 14:32:10|3405.5||3405.5||3405.5||3405.5||248
1647354740000|2022-03-15 14:32:20|3405|3404|3403.5|3401.5|3405|3404|3403.5|3401.5|567
1647354750000|2022-03-15 14:32:30||3402||3402.5||3402.5||3402|8
1647354760000|2022-03-15 14:32:40||3402||3402||3402||3402|509
1647354770000|2022-03-15 14:32:50|3402.5|3401.5|3402.5|3401.5|3402.5|3401.5|3402.5|3401.5|64
1647354780000|2022-03-15 14:33:00|3402|3401|3402.5|3401.5|3403.5|3402|3402|3401|757
1647354790000|2022-03-15 14:33:10|3403.5|3401|3403|3402|3403.5|3402.5|3403|3401|88
1647354800000|2022-03-15 14:33:20|3402.5|3402.5|3403|3402|3403.5|3402.5|3402.5|3402|60
1647354810000|2022-03-15 14:33:30|3402|3401|3402|3401|3402|3401|3402|3401|641
1647354820000|2022-03-15 14:33:40|3402.5|3401.5|3403|3401.5|3403.5|3402|3402.5|3401.5|497
1647354830000|2022-03-15 14:33:50|3402.5||3402.5||3402.5||3402.5||0
1647354840000|2022-03-15 14:34:00|3403|3402|3403.5|3402|3403.5|3402|3403|3402|474
1647354850000|2022-03-15 14:34:10|3403|3401.5|3402.5|3401.5|3403|3401.5|3402.5|3401.5|16
1647354860000|2022-03-15 14:34:20|3402|3401|3402|3401|3402.5|3401.5|3402|3401|37
1647354870000|2022-03-15 14:34:30|3401|3400.5|3401|3399.5|3401|3400.5|3401|3399.5|1108
1647354880000|2022-03-15 14:34:40|3400|3399|3400|3399|3400.5|3399|3400|3399|207
1647354890000|2022-03-15 14:34:50|3399.5|3398.5|3399.5|3398.5|3399.5|3398.5|3399.5|3398.5|121
1647354900000|2022-03-15 14:35:00|3399||3399.5||3399.5||3399||0
1647354910000|2022-03-15 14:35:10|3400|3399|3400|3398.5|3400|3399.5|3400|3398.5|356
1647354920000|2022-03-15 14:35:20|3399.5|3399.5|3400.5|3399.5|3400.5|3400|3399.5|3399.5|799
1647354930000|2022-03-15 14:35:30|3400|3400|3400|3398.5|3400|3400|3400|3398.5|279
1647354940000|2022-03-15 14:35:40|3399.5|3399|3398.5|3397|3399.5|3399|3398.5|3397|355
1647354950000|2022-03-15 14:35:50|3398|3396.5|3397.5|3396.5|3398|3396.5|3397.5|3396.5|155
1647354960000|2022-03-15 14:36:00|3398|3397|3397.5|3396.5|3398|3397|3397.5|3396.5|189
1647354970000|2022-03-15 14:36:10|3398|3396|3397.5|3396.5|3398|3396.5|3397|3396|881
1647354980000|2022-03-15 14:36:20|3398.5|3397|3400.5|3400|3400.5|3400|3398.5|3397|475
1647354990000|2022-03-15 14:36:30|3400|3399.5|3400|3399|3400|3399.5|3400|3399|118
1647355000000|2022-03-15 14:36:40|||||||||157
1647355010000|2022-03-15 14:36:50|3401|3400|3401.5|3400|3401.5|3400|3401|3400|678
1647355020000|2022-03-15 14:37:00|3401|3399.5|3400.5|3399.5|3401|3399.5|3400|3399.5|389
1647355030000|2022-03-15 14:37:10|3400|3399|3400|3399|3400|3399|3400|3399|676
1647355050000|2022-03-15 14:37:30|||||||||62
1647355060000|2022-03-15 14:37:40|3401.5|3400|3401|3400|3401.5|3400|3400.5|3399.5|416
1647355070000|2022-03-15 14:37:50||3400.5||3400||3400.5||3400|432
1647355080000|2022-03-15 14:38:00|||||||||201
1647355090000|2022-03-15 14:38:10|||||||||345
1647355100000|2022-03-15 14:38:20|3401.5|3400.5|3401.5|3400|3401.5|3400.5|3401.5|3400|3
1647355120000|2022-03-15 14:38:40|3401|3399.5|3401.5|3400|3401.5|3400|3401|3399.5|58
1647355130000|2022-03-15 14:38:50|3401||3401.5||3401.5||3401||144
1647355140000|2022-03-15 14:39:00|3402.5|3401|3403.5|3402|3404|3402.5|3402|3401|267
1647355150000|2022-03-15 14:39:10|3404|3403.5|3404.5|3403.5|3405|3403.5|3404|3403.5|196
1647355160000|2022-03-15 14:39:20|3405|3403|3403|3402.5|3405|3403|3403|3402.5|268
1647355170000|2022-03-15 14:39:30|3403.5||3403.5||3404||3403.5||333
1647355180000|2022-03-15 14:39:40|3403||3403.5||3403.5||3403||27
1647355200000|2022-03-15 14:40:00|||||||||85
1647355210000|2022-03-15 14:40:10|3404|3403.5|3404|3403|3404.5|3403.5|3404|3403|383
1647355220000|2022-03-15 14:40:20|||||||||211
1647355230000|2022-03-15 14:40:30|3403.5|3402.5|3403.5|3402.5|3403.5|3402.5|3403.5|3402.5|135
1647355240000|2022-03-15 14:40:40|3403|3401.5|3402.5|3401.5|3403|3401.5|3402.5|3401.5|98
1647355250000|2022-03-15 14:40:50|||||||||170
1647355260000|2022-03-15 14:41:00|3401.5|3400.5|3400|3399.5|3401.5|3400.5|3400|3399.5|627
1647355270000|2022-03-15 14:41:10|3401|3400|3401.5|3400|3401.5|3400|3400.5|3399.5|430
1647355280000|2022-03-15 14:41:20|3402|3400.5|3401.5|3400|3402|3401|3401.5|3400|474
1647355290000|2022-03-15 14:41:30|3402.5|3400.5|3401.5|3400|3402.5|3401|3401.5|3400|165
1647355300000|2022-03-15 14:41:40|3401||3401.5||3401.5||3401||212
1647355320000|2022-03-15 14:42:00|3402.5|3401|3401.5|3400|3402.5|3401|3401.5|3400|402
1647355330000|2022-03-15 14:42:10|3401||3401||3401.5||3401||95
1647355340000|2022-03-15 14:42:20|3400|3399|3400|3399|3400|3399|3400|3399|130
1647355350000|2022-03-15 14:42:30|3399.5||3400||3400||3399.5||184
1647355360000|2022-03-15 14:42:40|3399|3398|3400|3398.5|3400|3398.5|3398|3397|311
1647355370000|2022-03-15 14:42:50|3399.5||3399.5||3399.5||3399.5||134
1647355380000|2022-03-15 14:43:00|3399||3399.5||3399.5||3399||0
1647355390000|2022-03-15 14:43:10|3400|3399|3400|3399|3400|3399.5|3400|3399|307
1647355400000|2022-03-15 14:43:20|||||||||156
1647355410000|2022-03-15 14:43:30|3399.5|3398.5|3399.5|3398.5|3399.5|3398.5|3399.5|3398.5|7
1647355420000|2022-03-15 14:43:40|3400||3400||3400||3400||1
1647355440000|2022-03-15 14:44:00|3401|3400|3402.5|3401.5|3402.5|3401.5|3401|3400|384
1647355450000|2022-03-15 14:44:10|3403|3402|3403|3401.5|3403.5|3402.5|3403|3401.5|374
1647355460000|2022-03-15 14:44:20|3402|3401|3402.5|3401.5|3402.5|3401.5|3401.5|3400.5|501
1647355470000|2022-03-15 14:44:30|3403|3401|3402.5|3401|3403|3401.5|3402.5|3401|521
1647355480000|2022-03-15 14:44:40|3402||3402||3402||3402||14
1647355490000|2022-03-15 14:44:50|3402.5|3401.5|3402.5|3401|3402.5|3401.5|3402.5|3401|96899
1647355500000|2022-03-15 14:45:00||3401.5||3401.5||3401.5||3401.5|200
1647355510000|2022-03-15 14:45:10|3401.5|3400.5|3401.5|3400.5|3401.5|3400.5|3401|3400|297
1647355520000|2022-03-15 14:45:20|3402|3401|3401|3400.5|3402|3401|3401|3400|857
1647355530000|2022-03-15 14:45:30|3401.5|3400|3401.5|3400.5|3401.5|3400.5|3401.5|3400|89
1647355540000|2022-03-15 14:45:40|3402.5|3400|3402.5|3401|3402.5|3401|3402.5|3400|266
1647355560000|2022-03-15 14:46:00|3404|3401.5|3404|3403|3404|3403|3404|3401.5|120
1647355570000|2022-03-15 14:46:10|3403|3402|3403|3402|3403|3402|3403|3402|240
1647355580000|2022-03-15 14:46:20|3403.5|3402.5|3403|3402|3403.5|3402.5|3403|3402|412
1647355600000|2022-03-15 14:46:40|3402.5||3403.5||3403.5||3402.5||550
1647355610000|2022-03-15 14:46:50|3403||3403.5||3403.5||3403||1095
1647355620000|2022-03-15 14:47:00|3404|3402.5|3403|3402|3404|3402.5|3403|3402|0
1647355630000|2022-03-15 14:47:10|3403.5|3402.5|3403.5|3402.5|3403.5|3402.5|3403.5|3402.5|303
1647355640000|2022-03-15 14:47:20|||||||||253
1647355660000|2022-03-15 14:47:40|3403|3402|3401.5|3400|3403|3402|3401.5|3400|401
1647355670000|2022-03-15 14:47:50|3400.5|3399|3401|3400|3401.5|3400.5|3400|3399|1803
1647355680000|2022-03-15 14:48:00|3400.5|3399.5|3400.5|3399.5|3400.5|3400|3400.5|3399.5|206
1647355690000|2022-03-15 14:48:10|3401.5|3400.5|3403|3401.5|3403.5|3402|3401.5|3400.5|468
1647355700000|2022-03-15 14:48:20|3402.5||3403||3403||3402.5||15
1647355710000|2022-03-15 14:48:30|3404|3403|3404|3402.5|3404|3403|3403.5|3402.5|400
1647355720000|2022-03-15 14:48:40|3403.5|3401.5|3403|3401.5|3403.5|3401.5|3402|3401|627
1647355730000|2022-03-15 14:48:50|3402.5|3401|3402.5|3401|3402.5|3401|3402.5|3401|0
1647355740000|2022-03-15 14:49:00|3404|3402|3403.5|3402.5|3404|3402.5|3403.5|3402|211
1647355750000|2022-03-15 14:49:10|3404.5|3403.5|3404.5|3403.5|3405|3403.5|3404.5|3403.5|295
1647355760000|2022-03-15 14:49:20|3405.5|3404|3405.5|3405|3406|3405|3405.5|3404|958
1647355770000|2022-03-15 14:49:30|3406|3404.5|3406|3405|3406|3405|3406|3404.5|558
1647355780000|2022-03-15 14:49:40|||||||||45
1647355790000|2022-03-15 14:49:50||3404.5||3404.5||3405||3404.5|60
1647355800000|2022-03-15 14:50:00|3406.5|3405|3406.5|3405|3406.5|3405.5|3406|3405|138
1647355810000|2022-03-15 14:50:10|3406||3406||3406||3406||95
1647355820000|2022-03-15 14:50:20|3405|3405.5|3405|3404|3405|3405.5|3405|3404|853
1647355830000|2022-03-15 14:50:30|3404.5|3403.5|3405|3404|3405|3404|3404.5|3403.5|153
1647355840000|2022-03-15 14:50:40|3404.5|3403.5|3404.5|3403.5|3404.5|3403.5|3404.5|3403.5|344
1647355850000|2022-03-15 14:50:50|3404|3403|3403.5|3402.5|3404|3403|3403.5|3402.5|521
1647355860000|2022-03-15 14:51:00|3404.5|3403|3404|3403|3404.5|3403|3403.5|3403|83
1647355870000|2022-03-15 14:51:10|3403.5|3402.5|3403.5|3402.5|3403.5|3402.5|3402.5|3401.5|1068
1647355880000|2022-03-15 14:51:20|3403|3402|3403|3402|3403.5|3402.5|3403|3402|43
1647355890000|2022-03-15 14:51:30|3403.5|3402.5|3403.5|3402.5|3403.5|3402.5|3403.5|3402.5|63
1647355900000|2022-03-15 14:51:40|3402.5|3402|3402.5|3401.5|3402.5|3402|3402.5|3401.5|101
1647355910000|2022-03-15 14:51:50|3403|3402|3403|3402|3403|3402|3403|3402|106
1647355920000|2022-03-15 14:52:00|3402.5|3402.5|3403|3401.5|3403|3402.5|3402.5|3401.5|404
1647355930000|2022-03-15 14:52:10|3404|3403|3404|3403|3404|3403|3404|3403|240
1647355940000|2022-03-15 14:52:20|3403.5|3402.5|3403.5|3402.5|3403.5|3402.5|3403.5|3402.5|107
1647355950000|2022-03-15 14:52:30|3403||3403.5||3403.5||3403||64
1647355960000|2022-03-15 14:52:40|3403|3402|3404|3402.5|3404|3402.5|3403|3402|494
1647355970000|2022-03-15 14:52:50|3403.5|3402|3402.5|3401.5|3403.5|3402|3402|3401.5|222
1647355980000|2022-03-15 14:53:00|3403|3402|3402.5|3401.5|3403|3402|3402.5|3401.5|190
1647356000000|2022-03-15 14:53:20|3403.5|3402.5|3403|3402|3403.5|3402.5|3403|3402|395
1647356010000|2022-03-15 14:53:30||3402.5||3402||3402.5||3402|32
1647356020000|2022-03-15 14:53:40|3404|3403|3404|3403|3405|3403.5|3404|3403|724
1647356030000|2022-03-15 14:53:50|||||||||240
1647356040000|2022-03-15 14:54:00|3404.5|3403.5|3404.5|3403|3404.5|3403.5|3404.5|3403|389
1647356050000|2022-03-15 14:54:10|3404|3402.5|3404|3402.5|3404.5|3402.5|3403.5|3402.5|271
1647356060000|2022-03-15 14:54:20|3404.5|3403|3403.5|3402.5|3404.5|3403|3403.5|3402.5|48
1647356070000|2022-03-15 14:54:30|||||||||145072
1647356090000|2022-03-15 14:54:50|||||||||132
1647356100000|2022-03-15 14:55:00|3404.5|3403|3405|3404|3405|3404|3404.5|3402.5|567
1647356110000|2022-03-15 14:55:10|3406.5|3405|3406|3405|3406.5|3405|3406|3405|300
1647356120000|2022-03-15 14:55:20|3406.5|3405.5|3407|3406|3407|3406|3406.5|3405.5|476
1647356130000|2022-03-15 14:55:30|3406.5|3405.5|3406.5|3405.5|3406.5|3405.5|3406.5|3405.5|100
1647356140000|2022-03-15 14:55:40|3407|3406|3406.5|3405.5|3407|3406|3406.5|3405.5|245
1647356160000|2022-03-15 14:56:00|3407|3406|3409|3408|3409|3408|3407|3406|416
1647356170000|2022-03-15 14:56:10|3409.5||3409||3409.5||3409||351
1647356180000|2022-03-15 14:56:20|3408|3407|3406.5|3405.5|3408|3407|3406.5|3405.5|711
1647356190000|2022-03-15 14:56:30|3406|3405|3406|3405|3406.5|3405|3406|3405|13
1647356200000|2022-03-15 14:56:40|3405.5|3404.5|3405.5|3404.5|3405.5|3404.5|3405.5|3404.5|171
1647356210000|2022-03-15 14:56:50|3406|3405|3406|3405|3406|3405|3406|3405|111
1647356220000|2022-03-15 14:57:00|3406.5|3405.5|3406.5|3406|3406.5|3406|3406.5|3405.5|174
1647356230000|2022-03-15 14:57:10|3406|3405.5|3406|3405.5|3406|3405.5|3406|3405.5|551
1647356240000|2022-03-15 14:57:20|||||||||485
1647356250000|2022-03-15 14:57:30|3406.5||3406.5||3407||3406.5||42
1647356260000|2022-03-15 14:57:40|||||||||1698
1647356270000|2022-03-15 14:57:50|3406|3405|3406|3405|3406|3405|3406|3405|90
1647356280000|2022-03-15 14:58:00||3405.5||3405.5||3405.5||3405.5|63
1647356290000|2022-03-15 14:58:10|3406.5|3406|3407|3406|3407|3406|3406.5|3406|258
1647356300000|2022-03-15 14:58:20|3406.5|3405|3407|3406|3407|3406|3406.5|3405|203
1647356310000|2022-03-15 14:58:30|3407.5|3406.5|3407|3406.5|3407.5|3406.5|3407|3406.5|122
1647356320000|2022-03-15 14:58:40|3407.5|3407.5|3409|3408|3409|3408|3407|3407.5|333
1647356330000|2022-03-15 14:58:50|3409.5|3408.5|3409.5|3408|3409.5|3408.5|3409.5|3408|80
1647356350000|2022-03-15 14:59:10|3408.5|3407|3407.5|3406.5|3408.5|3407|3407.5|3406.5|741
1647356360000|2022-03-15 14:59:20|3408.5|3407.5|3407.5|3406.5|3408.5|3407.5|3407.5|3406.5|448
1647356370000|2022-03-15 14:59:30|3408.5|3407.5|3408.5|3408|3408.5|3408|3408.5|3407.5|268
1647356380000|2022-03-15 14:59:40|3408|3407.5|3408.5|3407.5|3408.5|3407.5|3408|3407.5|316
1647356390000|2022-03-15 14:59:50|||||||||136
1647356400000|2022-03-15 15:00:00|3410|3409.5|3411|3409.5|3411|3410|3410|3409.5|523
1647356420000|2022-03-15 15:00:20|3410|3409|3410.5|3410|3410.5|3410|3410|3409|292
1647356430000|2022-03-15 15:00:30|3411|3411|3412|3411|3412|3411|3410.5|3411|448
1647356440000|2022-03-15 15:00:40|3413|3412|3412.5|3411.5|3413|3412|3412.5|3411.5|252
1647356460000|2022-03-15 15:01:00|3411.5|3410.5|3412|3411|3412|3411|3411.5|3410.5|252
1647356470000|2022-03-15 15:01:10||3411.5||3411.5||3411.5||3411.5|281
1647356480000|2022-03-15 15:01:20|3413|3412|3413|3412|3413|3412|3413|3412|276
1647356490000|2022-03-15 15:01:30|3412|3411|3412.5|3411.5|3412.5|3411.5|3412|3411|209
1647356500000|2022-03-15 15:01:40|3413||3413||3413||3413||159
1647356510000|2022-03-15 15:01:50|3413.5|3413|3414.5|3413|3414.5|3413|3413.5|3412.5|154
1647356520000|2022-03-15 15:02:00|3414|3413.5|3414|3413|3414|3413.5|3414|3413|342
1647356530000|2022-03-15 15:02:10|3413.5|3412.5|3414|3413|3414|3413|3413.5|3412.5|952
1647356540000|2022-03-15 15:02:20|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|577
1647356550000|2022-03-15 15:02:30|3415|3414|3415.5|3414|3415.5|3414|3415|3414|185
1647356560000|2022-03-15 15:02:40|3416|3414.5|3416|3415|3416|3415|3416|3414.5|156
1647356570000|2022-03-15 15:02:50|3417|3416|3416.5|3415.5|3417|3416|3416.5|3415.5|533
1647356580000|2022-03-15 15:03:00|3417|3416.5|3417|3416.5|3417|3416.5|3417|3416.5|308
1647356590000|2022-03-15 15:03:10|3417.5|3416|3417|3416|3417.5|3416|3417|3416|301
1647356600000|2022-03-15 15:03:20|||||||||328
1647356620000|2022-03-15 15:03:40|3417.5||3417||3417.5||3417||664
1647356630000|2022-03-15 15:03:50|3417.5||3417||3417.5||3417||1072
1647356640000|2022-03-15 15:04:00|3417.5|3416.5|3417.5|3416.5|3418|3417|3417.5|3416.5|972
1647356650000|2022-03-15 15:04:10|3416|3415|3414.5|3413|3416|3415|3414.5|3413|413
1647356660000|2022-03-15 15:04:20|3415|3413.5|3415|3413.5|3415|3413.5|3414.5|3413|377
1647356670000|2022-03-15 15:04:30|3414.5|3414.5|3414.5|3413.5|3415.5|3414.5|3414.5|3413.5|573
1647356680000|2022-03-15 15:04:40|3415|3414|3414|3413|3415|3414|3414|3413|1088
1647356690000|2022-03-15 15:04:50|||||||||199
1647356700000|2022-03-15 15:05:00|3414.5|3413.5|3414|3413|3414.5|3413.5|3414|3413|245
1647356710000|2022-03-15 15:05:10|3415|3414.5|3414.5|3413|3415|3414.5|3414.5|3413|1187
1647356720000|2022-03-15 15:05:20|3414||3414||3414||3414||39
1647356730000|2022-03-15 15:05:30|3413.5|3412|3413|3412|3413.5|3412|3413|3412|368
1647356740000|2022-03-15 15:05:40|3414|3413|3414.5|3413.5|3414.5|3413.5|3414|3413|98
1647356750000|2022-03-15 15:05:50|||||||||12
1647356760000|2022-03-15 15:06:00|3415.5|3414|3415|3414|3415.5|3414|3415|3414|274
1647356770000|2022-03-15 15:06:10||3414.5||3414.5||3414.5||3414.5|95
1647356780000|2022-03-15 15:06:20|||||||||51
1647356790000|2022-03-15 15:06:30|3416|3415|3417|3416|3417|3416|3416|3415|371
1647356800000|2022-03-15 15:06:40|||||||||417
1647356810000|2022-03-15 15:06:50|3416.5|3415.5|3415|3414|3416.5|3415.5|3414.5|3414|946
1647356820000|2022-03-15 15:07:00|3415.5|3413.5|3415|3413.5|3415.5|3413.5|3415|3413.5|228
1647356830000|2022-03-15 15:07:10|3414.5|3414|3415|3413.5|3415|3414|3414.5|3413.5|118
1647356840000|2022-03-15 15:07:20|3414.5|3413|3414.5|3413.5|3414.5|3413.5|3414.5|3413|138
1647356850000|2022-03-15 15:07:30|3414|3413|3413.5|3412.5|3414|3413|3413.5|3412.5|354
1647356860000|2022-03-15 15:07:40|3414|3413|3414|3413|3414|3413|3414|3413|965
1647356870000|2022-03-15 15:07:50|3414.5|3413.5|3414|3413|3414.5|3413.5|3414|3413|119
1647356880000|2022-03-15 15:08:00|3413|3412.5|3412.5|3412|3413|3412.5|3412.5|3412|996
1647356890000|2022-03-15 15:08:10|3413||3413||3413||3413||3
1647356900000|2022-03-15 15:08:20|||||||||98
1647356910000|2022-03-15 15:08:30|3414.5|3412.5|3413.5|3412.5|3414.5|3413|3413.5|3412.5|680
1647356920000|2022-03-15 15:08:40|3414||3414||3414||3414||0
1647356930000|2022-03-15 15:08:50|3413.5|3413|3413.5|3412.5|3413.5|3413|3413.5|3412.5|484
1647356940000|2022-03-15 15:09:00|3414|3413|3413|3412|3414|3413|3413|3412|223
1647356950000|2022-03-15 15:09:10||3412.5||3412.5||3412.5||3412.5|459
1647356960000|2022-03-15 15:09:20|3413.5|3411|3412|3411|3413.5|3411|3412|3411|487
1647356970000|2022-03-15 15:09:30|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|0
1647356980000|2022-03-15 15:09:40|||||||||138
1647356990000|2022-03-15 15:09:50|3412|3411|3412|3411|3412|3411|3412|3411|1328
1647357000000|2022-03-15 15:10:00|3413|3410.5|3412.5|3411.5|3413|3411.5|3412.5|3410.5|1306
1647357010000|2022-03-15 15:10:10|3413||3412.5||3413||3412.5||343
1647357020000|2022-03-15 15:10:20|3413|3412|3413.5|3412.5|3413.5|3412.5|3413|3412|1914
1647357030000|2022-03-15 15:10:30|||||||||138
1647357040000|2022-03-15 15:10:40|||||||||805
1647357050000|2022-03-15 15:10:50|3414|3413|3414|3413|3414|3413|3413.5|3413|678
1647357060000|2022-03-15 15:11:00|3413.5|3412.5|3414|3413|3414.5|3413|3413.5|3412.5|927
1647357070000|2022-03-15 15:11:10|3413.5|3412.5|3413|3412.5|3413.5|3412.5|3413|3412.5|2116
1647357080000|2022-03-15 15:11:20|3412.5|3412|3413|3412|3413|3412|3412|3411|1051
1647357090000|2022-03-15 15:11:30|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|1011
1647357100000|2022-03-15 15:11:40|3413|3412|3411.5|3411|3413|3412|3411.5|3411|254
1647357110000|2022-03-15 15:11:50|||||||||155
1647357120000|2022-03-15 15:12:00|3411|3410.5|3410.5|3409.5|3411|3410.5|3410.5|3409.5|307
1647357130000|2022-03-15 15:12:10|3411|3410|3411|3410|3411.5|3410.5|3411|3410|29
1647357140000|2022-03-15 15:12:20|3411.5|3410.5|3411|3410.5|3411.5|3410.5|3411|3410.5|0
1647357150000|2022-03-15 15:12:30|3411.5||3411||3411.5||3411||107
1647357160000|2022-03-15 15:12:40||3410||3410||3410||3410|49
1647357170000|2022-03-15 15:12:50|3410.5|3409.5|3410|3409|3410.5|3409.5|3410|3409|470
1647357180000|2022-03-15 15:13:00|3410.5|3409.5|3408.5|3408|3410.5|3409.5|3408.5|3408|1186
1647357190000|2022-03-15 15:13:10||3407.5||3407.5||3407.5||3407.5|2022
1647357200000|2022-03-15 15:13:20|3408|3408|3408|3407.5|3408.5|3408|3408|3407.5|70
1647357210000|2022-03-15 15:13:30||3407||3407||3407||3407|0
1647357220000|2022-03-15 15:13:40|3408.5|3408|3408.5|3407.5|3408.5|3408|3408.5|3407.5|244
1647357230000|2022-03-15 15:13:50|3408|3407|3408|3407|3408|3407|3408|3407|384
1647357240000|2022-03-15 15:14:00|3408.5|3407.5|3408.5|3407.5|3408.5|3407.5|3408.5|3407.5|235
1647357250000|2022-03-15 15:14:10|3408||3408.5||3408.5||3408||497
1647357270000|2022-03-15 15:14:30|3408|3407|3408|3407|3408|3407|3408|3407|137
1647357300000|2022-03-15 15:15:00|3407.5|3406.5|3407|3405.5|3407.5|3406.5|3406|3405.5|981
1647357310000|2022-03-15 15:15:10|3407.5|3406.5|3408|3407|3408.5|3407.5|3407.5|3406.5|471
1647357320000|2022-03-15 15:15:20|3407.5|3407.5|3409|3408|3409|3408|3407.5|3407.5|1744
1647357330000|2022-03-15 15:15:30|3408|3407.5|3408|3407.5|3409|3407.5|3408|3407.5|972
1647357340000|2022-03-15 15:15:40||3407||3407||3407||3407|96
1647357350000|2022-03-15 15:15:50|||||||||99
1647357360000|2022-03-15 15:16:00|3407.5|3406.5|3406.5|3406|3407.5|3406.5|3406.5|3406|352
1647357370000|2022-03-15 15:16:10|3407|3406.5|3407.5|3406.5|3407.5|3406.5|3407|3406.5|260
1647357380000|2022-03-15 15:16:20|3407|3406|3407|3406|3407|3406|3406.5|3406|152
1647357390000|2022-03-15 15:16:30|3406.5|3406.5|3407|3406|3407|3406.5|3406.5|3406|1481
1647357400000|2022-03-15 15:16:40|3406.5||3407||3407||3406.5||438
1647357420000|2022-03-15 15:17:00|||||||||359
1647357430000|2022-03-15 15:17:10|||||||||392
1647357440000|2022-03-15 15:17:20|3406|3405|3406|3405|3406|3405|3406|3405|212
1647357450000|2022-03-15 15:17:30|3406.5|3406|3406.5|3406|3406.5|3406|3406.5|3406|194
1647357460000|2022-03-15 15:17:40||3405.5||3405.5||3405.5||3405.5|950
1647357470000|2022-03-15 15:17:50|3407.5|3406.5|3407.5|3406.5|3407.5|3406.5|3407.5|3406.5|199
1647357480000|2022-03-15 15:18:00|3406.5|3405.5|3406.5|3405.5|3406.5|3405.5|3406.5|3405.5|579
1647357490000|2022-03-15 15:18:10|3406|3405|3405|3403.5|3406|3405|3405|3403.5|534
1647357500000|2022-03-15 15:18:20|3404.5|3403|3404|3403|3404.5|3403|3404|3403|0
1647357510000|2022-03-15 15:18:30|3403.5|3402.5|3403.5|3402.5|3403.5|3402.5|3403.5|3402.5|80
1647357520000|2022-03-15 15:18:40||3403||3402.5||3403||3402.5|918
1647357540000|2022-03-15 15:19:00|3403|3402|3404.5|3404|3405|3404|3402.5|3401.5|1330
1647357550000|2022-03-15 15:19:10|3405|3403.5|3404.5|3403|3405|3404|3404.5|3403|572
1647357560000|2022-03-15 15:19:20|||||||||16
1647357570000|2022-03-15 15:19:30|3404|3402.5|3404|3403|3404|3403|3403.5|3402.5|268
1647357580000|2022-03-15 15:19:40||3402.5||3402.5||3403||3402.5|61
1647357590000|2022-03-15 15:19:50|3403.5|3403|3404|3403|3404|3403|3403.5|3403|721
1647357600000|2022-03-15 15:20:00|3403.5|3402.5|3404|3403|3404|3403|3402.5|3402|696
1647357610000|2022-03-15 15:20:10|3403.5|3402.5|3404.5|3403.5|3404.5|3403.5|3403.5|3402.5|362
1647357620000|2022-03-15 15:20:20||3404||3404||3404||3404|48
1647357630000|2022-03-15 15:20:30|3406|3405|3405.5|3404.5|3406.5|3405|3405.5|3404.5|2030
1647357640000|2022-03-15 15:20:40|3405||3405.5||3405.5||3405||841
1647357650000|2022-03-15 15:20:50|||||||||46
1647357660000|2022-03-15 15:21:00|3407|3405.5|3407|3405.5|3407.5|3405.5|3407|3405.5|20
1647357670000|2022-03-15 15:21:10|3406.5|3406|3406.5|3405.5|3406.5|3406|3406.5|3405.5|105
1647357680000|2022-03-15 15:21:20|3407||3407||3407||3406.5||0
1647357690000|2022-03-15 15:21:30|3406.5|3405|3407|3406|3407|3406|3405.5|3404.5|597
1647357700000|2022-03-15 15:21:40|3406.5|3405.5|3405.5|3404.5|3406.5|3405.5|3405.5|3404.5|502
1647357710000|2022-03-15 15:21:50|3405|3404|3404.5|3403|3405|3404|3404|3403|117
1647357720000|2022-03-15 15:22:00|3404||3404||3404||3404||401
1647357730000|2022-03-15 15:22:10|3403.5|3402.5|3403.5|3403|3403.5|3403|3403.5|3402.5|96
1647357740000|2022-03-15 15:22:20|3404|3402.5|3404.5|3403.5|3404.5|3403.5|3404|3402.5|139
1647357750000|2022-03-15 15:22:30|3405|3404|3404|3402.5|3405|3404|3404|3402.5|546
1647357760000|2022-03-15 15:22:40|3404.5|3403|3404.5|3404|3404.5|3404|3404.5|3403|367
1647357770000|2022-03-15 15:22:50|3405.5|3404.5|3406.5|3405|3406.5|3405.5|3405.5|3404.5|225
1647357780000|2022-03-15 15:23:00|3406|3405.5|3405.5|3404.5|3406.5|3405.5|3405.5|3404.5|262
1647357790000|2022-03-15 15:23:10|3406|3405|3404.5|3403.5|3406|3405|3404.5|3403.5|450
1647357800000|2022-03-15 15:23:20|3405|3404|3405.5|3404|3405.5|3404|3405|3404|100
1647357810000|2022-03-15 15:23:30|3404.5|3403.5|3404.5|3403|3404.5|3403.5|3404.5|3403|301
1647357820000|2022-03-15 15:23:40|3405.5|3404|3405|3404|3405.5|3404.5|3405|3404|1037
1647357830000|2022-03-15 15:23:50|3404.5|3403.5|3404.5|3403.5|3405|3404|3404.5|3403.5|930
1647357840000|2022-03-15 15:24:00|||||||||181
1647357850000|2022-03-15 15:24:10|3404|3403|3404.5|3404|3404.5|3404|3404|3402.5|795
1647357860000|2022-03-15 15:24:20||3403.5||3403.5||3403.5||3403.5|100
1647357880000|2022-03-15 15:24:40|3404||3404||3404||3404||606
1647357890000|2022-03-15 15:24:50||3403||3403||3403||3403|351
1647357900000|2022-03-15 15:25:00|3403|3402.5|3403|3402|3403.5|3402.5|3403|3402|340
1647357910000|2022-03-15 15:25:10|3403.5|3402.5|3403.5|3402.5|3403.5|3403|3403.5|3402.5|152
1647357920000|2022-03-15 15:25:20|3405|3403|3404.5|3403.5|3405|3404|3404|3403|921
1647357930000|2022-03-15 15:25:30|3405|3404|3404.5|3404|3405.5|3404.5|3404.5|3404|2088
1647357940000|2022-03-15 15:25:40|3404|3403.5|3403|3402|3404|3403.5|3403|3402|1846
1647357950000|2022-03-15 15:25:50||3401.5||3401.5||3402||3401.5|570
1647357960000|2022-03-15 15:26:00|3403.5|3402|3403.5|3402.5|3404|3402.5|3403|3402|1057
1647357970000|2022-03-15 15:26:10|3404|3403|3404|3403.5|3404.5|3403.5|3404|3402.5|344
1647357980000|2022-03-15 15:26:20|3403.5|3403|3403|3402.5|3403.5|3403|3403|3402.5|232
1647357990000|2022-03-15 15:26:30|3403.5||3403.5||3403.5||3403.5||142
1647358000000|2022-03-15 15:26:40|3404|3403|3404.5|3403.5|3405.5|3404.5|3404|3403|1369
1647358010000|2022-03-15 15:26:50|3405|3404|3405.5|3404|3405.5|3404|3404.5|3403.5|278
1647358020000|2022-03-15 15:27:00|3405||3405||3405||3405||1
1647358030000|2022-03-15 15:27:10|3405.5|3404.5|3404.5|3403.5|3405.5|3404.5|3404.5|3403.5|451
1647358040000|2022-03-15 15:27:20|3403.5|3402.5|3403.5|3402.5|3403.5|3402.5|3403.5|3402.5|215
1647358050000|2022-03-15 15:27:30|3404|3403|3404.5|3403.5|3404.5|3403.5|3404|3402.5|269
1647358060000|2022-03-15 15:27:40|3404|3403|3404.5|3403.5|3404.5|3403.5|3404|3403|423
1647358070000|2022-03-15 15:27:50|3405|3404|3404.5|3403.5|3405.5|3404|3404.5|3403.5|552
1647358080000|2022-03-15 15:28:00|3405|3404|3404.5|3403.5|3405.5|3404.5|3404.5|3403.5|691
1647358090000|2022-03-15 15:28:10|3405|3404|3404.5|3403.5|3405|3404|3404.5|3403.5|662
1647358100000|2022-03-15 15:28:20|3404||3404||3404||3404||238
1647358120000|2022-03-15 15:28:40|3404.5||3404.5||3404.5||3404.5||138
1647358130000|2022-03-15 15:28:50||3404||3404||3404||3404|904
1647358140000|2022-03-15 15:29:00|3404|3403.5|3404|3403.5|3404|3403.5|3404|3403.5|465
1647358150000|2022-03-15 15:29:10|3403|3402.5|3403|3402.5|3403|3402.5|3403|3402.5|216
1647358160000|2022-03-15 15:29:20|3402.5|3402|3402.5|3401.5|3402.5|3402|3402.5|3401.5|161
1647358170000|2022-03-15 15:29:30|3402|3401|3401.5|3401|3402|3401|3401.5|3401|230
1647358180000|2022-03-15 15:29:40|3401|3400.5|3400.5|3399.5|3401|3400.5|3400.5|3399.5|519
1647358190000|2022-03-15 15:29:50|3401|3400|3401.5|3401|3401.5|3401|3400.5|3400|175
1647358200000|2022-03-15 15:30:00|3402.5|3401.5|3402|3401|3402.5|3402|3401.5|3401|4942
1647358210000|2022-03-15 15:30:10|3401|3400|3401.5|3400.5|3401.5|3400.5|3400.5|3400|686
1647358220000|2022-03-15 15:30:20|3400.5|3399.5|3400.5|3400|3400.5|3400|3400.5|3399.5|257
1647358230000|2022-03-15 15:30:30||3399.5||3399.5||3399.5||3399.5|606
1647358240000|2022-03-15 15:30:40||3400||3399.5||3400||3399.5|472
1647358250000|2022-03-15 15:30:50|||||||||174
1647358260000|2022-03-15 15:31:00|3401.5|3400|3400.5|3399.5|3402|3401|3400.5|3399.5|1169
1647358270000|2022-03-15 15:31:10|3399.5|3399|3401|3400|3401|3400|3399.5|3399|483
1647358280000|2022-03-15 15:31:20||3400.5||3400||3400.5||3400|87
1647358290000|2022-03-15 15:31:30|3399.5|3399|3399|3398|3399.5|3399|3399|3398|383
1647358300000|2022-03-15 15:31:40||3398.5||3398.5||3398.5||3398.5|305
1647358310000|2022-03-15 15:31:50|3400|3399|3400|3399|3400|3399|3400|3399|542
1647358320000|2022-03-15 15:32:00||3399.5||3399||3399.5||3399|414
1647358340000|2022-03-15 15:32:20|||||||||274
1647358350000|2022-03-15 15:32:30|3400.5|3399.5|3400.5|3400|3401|3400|3400.5|3399.5|67
1647358360000|2022-03-15 15:32:40|||||||||427
1647358370000|2022-03-15 15:32:50|||||||||75
1647358380000|2022-03-15 15:33:00|3401.5|3400.5|3401.5|3400.5|3401.5|3400.5|3401.5|3400.5|308
1647358390000|2022-03-15 15:33:10|||||||||436
1647358400000|2022-03-15 15:33:20|3401|3400|3401.5|3400|3401.5|3400.5|3400.5|3400|1043
1647358410000|2022-03-15 15:33:30|3401|3399|3400|3399|3401|3399|3400|3399|1794
1647358420000|2022-03-15 15:33:40||3399.5||3399.5||3399.5||3399.5|74
1647358430000|2022-03-15 15:33:50|3399.5|3399|3398.5|3397.5|3399.5|3399|3398|3397.5|774
1647358440000|2022-03-15 15:34:00|3399.5|3398|3399|3397.5|3399.5|3398|3398|3397|1090
1647358450000|2022-03-15 15:34:10|3398.5||3398.5||3398.5||3398.5||0
1647358460000|2022-03-15 15:34:20|3399||3399||3399||3399||268
1647358470000|2022-03-15 15:34:30|3400|3398|3400|3399|3400|3399|3400|3398|87
1647358480000|2022-03-15 15:34:40|||||||||83
1647358490000|2022-03-15 15:34:50|3401|3399.5|3401|3400|3401|3400|3401|3399.5|351
1647358500000|2022-03-15 15:35:00|3402.5|3400.5|3403|3402|3403|3402|3402.5|3400.5|1004
1647358510000|2022-03-15 15:35:10||3401.5||3402||3402.5||3401.5|835
1647358520000|2022-03-15 15:35:20|3404|3402.5|3403.5|3402|3404|3402.5|3403.5|3402|275
1647358530000|2022-03-15 15:35:30|||||||||74
1647358540000|2022-03-15 15:35:40|3403|3402.5|3403|3402|3403|3402.5|3403|3402|0
1647358550000|2022-03-15 15:35:50|3402.5|3402.5|3403.5|3402.5|3404|3402.5|3402.5|3402|2252
1647358560000|2022-03-15 15:36:00||3402||3402||3402||3402|410
1647358580000|2022-03-15 15:36:20|3404|3403|3403.5|3402|3404|3403.5|3403|3402|1153
1647358590000|2022-03-15 15:36:30|3403||3403.5||3403.5||3403||0
1647358600000|2022-03-15 15:36:40|3403||3403||3403||3403||534
1647358610000|2022-03-15 15:36:50|3403.5|3402.5|3403.5|3402.5|3403.5|3402.5|3403.5|3402.5|207
1647358620000|2022-03-15 15:37:00||3403||3402.5||3403||3402.5|276
1647358640000|2022-03-15 15:37:20|||||||||138
1647358650000|2022-03-15 15:37:30|||||||||266
1647358660000|2022-03-15 15:37:40|3403|3402|3403.5|3402.5|3403.5|3402.5|3403|3402|245
1647358670000|2022-03-15 15:37:50|||||||||120
1647358690000|2022-03-15 15:38:10|3403|3402|3402.5|3401.5|3403|3402|3402.5|3401.5|148
1647358700000|2022-03-15 15:38:20|3401.5|3400.5|3402|3400.5|3402|3401|3401.5|3400.5|1083
1647358710000|2022-03-15 15:38:30|3401.5||3401.5||3401.5||3401.5||74
1647358720000|2022-03-15 15:38:40|||||||||19
1647358730000|2022-03-15 15:38:50|||||||||1
1647358740000|2022-03-15 15:39:00|3402|3401|3401.5|3400.5|3402|3401|3401|3400.5|332
1647358750000|2022-03-15 15:39:10||3401||3401||3401||3401|303
1647358760000|2022-03-15 15:39:20|3400.5|3400|3400.5|3400|3400.5|3400|3400.5|3400|180
1647358770000|2022-03-15 15:39:30|3401||3401.5||3401.5||3400.5||265
1647358780000|2022-03-15 15:39:40|3400.5|3399.5|3399.5|3398.5|3400.5|3399.5|3399.5|3398.5|512
1647358790000|2022-03-15 15:39:50|3400.5|3399|3400.5|3399.5|3400.5|3399.5|3400.5|3399|169
1647358800000|2022-03-15 15:40:00|3400|3399|3400.5|3399.5|3400.5|3399.5|3400|3399|0
1647358810000|2022-03-15 15:40:10|3401|3400|3400|3399|3401|3400|3399|3398|232
1647358820000|2022-03-15 15:40:20|3400.5|3398|3399.5|3398|3400.5|3398.5|3399|3398|707
1647358830000|2022-03-15 15:40:30|3399|3397.5|3399|3398|3399|3398|3399|3397.5|55
1647358870000|2022-03-15 15:41:10|3398|3397.5|3398|3397|3398.5|3397.5|3398|3397|448
1647358880000|2022-03-15 15:41:20|3398.5|3397.5|3399|3398|3399|3398|3398.5|3397.5|189
1647358890000|2022-03-15 15:41:30|||||||||24
1647358900000|2022-03-15 15:41:40||3397.5||3398||3398||3397.5|0
1647358910000|2022-03-15 15:41:50|3400|3398.5|3400|3399|3400|3399|3400|3398.5|353
1647358930000|2022-03-15 15:42:10|||||||||257
1647358940000|2022-03-15 15:42:20|||||||||60
1647358960000|2022-03-15 15:42:40|3398|3397.5|3398|3397|3398|3397.5|3398|3397|151
1647358970000|2022-03-15 15:42:50|3397.5|3397.5|3398.5|3397.5|3398.5|3397.5|3397.5|3397.5|256
1647358980000|2022-03-15 15:43:00|3399|3398|3399|3398|3399|3398|3399|3398|511
1647358990000|2022-03-15 15:43:10|3399.5|3398.5|3399.5|3398.5|3399.5|3398.5|3399.5|3398.5|914
1647359000000|2022-03-15 15:43:20|3400|3399|3400|3399|3400|3399|3400|3399|45
1647359010000|2022-03-15 15:43:30|3399|3398|3399|3398.5|3399|3398.5|3399|3398|713
1647359020000|2022-03-15 15:43:40|3398.5|3397|3398.5|3397|3398.5|3397.5|3397|3396.5|519
1647359030000|2022-03-15 15:43:50|3398|3396.5|3398.5|3397|3398.5|3397|3398|3396.5|105
1647359040000|2022-03-15 15:44:00|3398|3396.5|3397|3396|3398.5|3397|3397|3396|871
1647359050000|2022-03-15 15:44:10|3396.5|3395.5|3396|3395|3396.5|3395.5|3396|3395|64
1647359060000|2022-03-15 15:44:20|3396.5|3395.5|3396.5|3395.5|3396.5|3396|3396.5|3395|235
1647359070000|2022-03-15 15:44:30|3397.5|3396|3397|3396|3397.5|3396|3397|3396|191
1647359090000|2022-03-15 15:44:50||3395.5||3395.5||3396||3395.5|288
1647359100000|2022-03-15 15:45:00|3396.5|3396|3397|3396|3397|3396|3396|3395.5|1248
1647359110000|2022-03-15 15:45:10||3395.5||3395.5||3395.5||3395.5|628
1647359120000|2022-03-15 15:45:20|||||||||75
1647359130000|2022-03-15 15:45:30|3396.5||3396||3396.5||3396||0
1647359140000|2022-03-15 15:45:40|3397||3397||3397||3397||107
1647359160000|2022-03-15 15:46:00||3396||3396||3396||3396|0
1647359170000|2022-03-15 15:46:10||3395.5||3395.5||3395.5||3395.5|629
1647359180000|2022-03-15 15:46:20||3396||3396||3396||3396|95
1647359190000|2022-03-15 15:46:30|3396|3395.5|3395.5|3394.5|3396|3395.5|3395.5|3394.5|129
1647359200000|2022-03-15 15:46:40|3396|3395.5|3396.5|3395.5|3396.5|3395.5|3396|3395.5|237
1647359220000|2022-03-15 15:47:00||3396||3396||3396||3396|12
1647359230000|2022-03-15 15:47:10|3396|3395.5|3395.5|3394.5|3396|3395.5|3395.5|3394.5|5128
1647359240000|2022-03-15 15:47:20|3396|3395|3396|3394.5|3396|3395|3396|3394.5|78
1647359250000|2022-03-15 15:47:30|3395.5|3395|3396|3395|3396|3395|3395.5|3395|511
1647359270000|2022-03-15 15:47:50|3395.5|3394.5|3395.5|3394.5|3396|3395|3395.5|3394.5|191
1647359280000|2022-03-15 15:48:00|3395|3394|3395|3394|3395|3394|3395|3394|693
1647359290000|2022-03-15 15:48:10|3395.5|3394.5|3395.5|3394|3395.5|3394.5|3395.5|3394|213
1647359300000|2022-03-15 15:48:20|3395|3394.5|3395.5|3394.5|3395.5|3394.5|3395|3394.5|105
1647359310000|2022-03-15 15:48:30|3396|3395|3396|3395|3396|3395|3396|3395|38
1647359320000|2022-03-15 15:48:40|3396.5|3395.5|3396.5|3395.5|3396.5|3395.5|3396.5|3395.5|163
1647359330000|2022-03-15 15:48:50||3396||3396||3396||3396|279
1647359340000|2022-03-15 15:49:00|3397.5||3397.5||3397.5||3397.5||209
1647359350000|2022-03-15 15:49:10||3396.5||3396.5||3396.5||3396.5|0
1647359360000|2022-03-15 15:49:20|3397|3396|3396|3395.5|3397|3396|3396|3395.5|765
1647359370000|2022-03-15 15:49:30|3395|3394|3395.5|3394|3396|3395|3395|3394|731
1647359380000|2022-03-15 15:49:40|3395|3394.5|3395.5|3394.5|3395.5|3394.5|3395|3394.5|237
1647359390000|2022-03-15 15:49:50|||||||||301
1647359400000|2022-03-15 15:50:00|3396|3395|3396.5|3395|3396.5|3395|3396|3395|381
1647359410000|2022-03-15 15:50:10|3397.5|3395.5|3397.5|3396.5|3397.5|3396.5|3397.5|3395.5|566
1647359420000|2022-03-15 15:50:20|3397|3396|3397|3396|3397|3396|3397|3396|307
1647359430000|2022-03-15 15:50:30|||||||||110590
1647359440000|2022-03-15 15:50:40|3397.5|3396.5|3398.5|3397|3398.5|3397|3397.5|3396.5|67
1647359450000|2022-03-15 15:50:50|3399|3397.5|3399|3397.5|3399|3397.5|3399|3397.5|1822
1647359460000|2022-03-15 15:51:00|3399.5|3398|3399.5|3398.5|3399.5|3398.5|3399.5|3398|512
1647359470000|2022-03-15 15:51:10|3399|3398|3399.5|3398|3399.5|3398|3399|3398|95
1647359480000|2022-03-15 15:51:20|3400|3398.5|3399.5|3398.5|3400|3398.5|3399.5|3398.5|272
1647359490000|2022-03-15 15:51:30|3399|3398|3399|3398|3399|3398.5|3399|3398|236
1647359500000|2022-03-15 15:51:40|3398.5|3397.5|3398.5|3397.5|3398.5|3397.5|3398.5|3397.5|248
1647359520000|2022-03-15 15:52:00|3398|3397|3398|3397|3398.5|3397|3398|3397|612
1647359540000|2022-03-15 15:52:20|3397.5|3397.5|3397.5|3396|3397.5|3397.5|3397.5|3396|565
1647359550000|2022-03-15 15:52:30|3397||3397||3397||3397||142
1647359560000|2022-03-15 15:52:40|3397.5|3397|3398|3397|3398|3397|3397.5|3396.5|104
1647359580000|2022-03-15 15:53:00|3397.5|3396.5|3399|3398|3399|3398|3397.5|3396.5|439
1647359590000|2022-03-15 15:53:10|3398.5|3397.5|3398|3397|3398.5|3397.5|3398|3397|121
1647359600000|2022-03-15 15:53:20|3397.5|3396.5|3397|3396|3397.5|3396.5|3397|3396|971
1647359610000|2022-03-15 15:53:30|3397.5|3396.5|3397.5|3396|3397.5|3396.5|3397.5|3396|513
1647359620000|2022-03-15 15:53:40|3398|3396.5|3397.5|3396.5|3398|3397|3397.5|3396.5|230
1647359630000|2022-03-15 15:53:50|||||||||480
1647359640000|2022-03-15 15:54:00|3397|3396|3397|3396|3397|3396|3397|3396|2449
1647359650000|2022-03-15 15:54:10|3395.5|3395|3391.5|3390|3395.5|3395|3391.5|3390|2148
1647359660000|2022-03-15 15:54:20|3391|3390.5|3387.5|3386.5|3391.5|3390.5|3387.5|3386|4949
1647359670000|2022-03-15 15:54:30|3387|3386|3388|3386.5|3388.5|3387.5|3386.5|3385|1796
1647359680000|2022-03-15 15:54:40|3389|3387|3388|3387.5|3389|3387.5|3387.5|3386.5|941
1647359690000|2022-03-15 15:54:50|3388.5|3387|3388.5|3387|3388.5|3387.5|3388|3387|389
1647359700000|2022-03-15 15:55:00|3389|3388|3387.5|3386|3389|3388|3386.5|3385|1641
1647359710000|2022-03-15 15:55:10|3386|3385|3385|3384|3386.5|3385|3385|3384|686
1647359720000|2022-03-15 15:55:20|3384.5|3383.5|3381.5|3380.5|3386.5|3385|3381.5|3380.5|453
1647359730000|2022-03-15 15:55:30|3382|3381|3381.5|3380.5|3383.5|3383|3381.5|3380.5|1321
1647359740000|2022-03-15 15:55:40|3382|3380|3381|3380|3382|3381|3381|3380|479
1647359750000|2022-03-15 15:55:50|3380.5|3379|3380|3379|3382|3380.5|3380|3379|1149
1647359760000|2022-03-15 15:56:00|3379.5|3378|3377.5|3376.5|3379.5|3378|3377|3375.5|697
1647359770000|2022-03-15 15:56:10|3378|3377|3380|3379.5|3380|3379.5|3378|3377|451
1647359780000|2022-03-15 15:56:20|3379.5|3379|3379|3377.5|3380|3379|3379|3377.5|1998
1647359790000|2022-03-15 15:56:30|3378.5|3377|3377|3375.5|3378.5|3377|3377|3375.5|292
1647359800000|2022-03-15 15:56:40|3377.5|3376.5|3379|3378|3379|3378|3377|3375.5|529
1647359810000|2022-03-15 15:56:50|3380|3378.5|3381.5|3380|3381.5|3380|3378.5|3377.5|1261
1647359820000|2022-03-15 15:57:00|3380.5|3379.5|3380.5|3379|3381.5|3380.5|3380|3378.5|856
1647359830000|2022-03-15 15:57:10|3379|3378|3379.5|3378|3379.5|3379|3378.5|3377|1099
1647359840000|2022-03-15 15:57:20|3379|3378.5|3380|3378.5|3381|3379|3378.5|3377.5|973
1647359850000|2022-03-15 15:57:30|3379.5|3379|3380|3379|3380|3379|3379.5|3379|285
1647359860000|2022-03-15 15:57:40|3379.5|3378.5|3380|3379|3380|3379|3379.5|3378.5|151
1647359870000|2022-03-15 15:57:50|3379.5|3378.5|3378.5|3377.5|3380|3379|3378.5|3377|603
1647359880000|2022-03-15 15:58:00|3379|3376.5|3377.5|3376.5|3379|3377|3377.5|3376.5|1727
1647359890000|2022-03-15 15:58:10|3378|3375.5|3377|3376|3378|3376|3377|3375.5|545
1647359900000|2022-03-15 15:58:20||3376.5||3376||3376.5||3376|185
1647359910000|2022-03-15 15:58:30|3377.5|3376.5|3377.5|3376.5|3377.5|3376.5|3377.5|3376.5|200
1647359920000|2022-03-15 15:58:40|3377|3376|3376.5|3376|3377.5|3377|3376.5|3376|189
1647359930000|2022-03-15 15:58:50|3377.5|3376.5|3377.5|3376.5|3377.5|3376.5|3377.5|3376.5|365
1647359940000|2022-03-15 15:59:00|3377||3377.5||3377.5||3377||273
1647359950000|2022-03-15 15:59:10|||||||||1
1647359960000|2022-03-15 15:59:20|3378|3377.5|3378.5|3377.5|3378.5|3378|3378|3377.5|815
1647359970000|2022-03-15 15:59:30|3377.5|3376.5|3377|3376|3377.5|3376.5|3377|3376|1784
1647359980000|2022-03-15 15:59:40|3377.5|3376.5|3377.5|3376|3377.5|3376.5|3377.5|3376|485
1647359990000|2022-03-15 15:59:50|3378|3376.5|3377|3376|3378|3377|3377|3376|944
1647360000000|2022-03-15 16:00:00|3376.5|3375.5|3378.5|3377.5|3378.5|3377.5|3376.5|3375.5|1469
1647360010000|2022-03-15 16:00:10|||||||||190
1647360020000|2022-03-15 16:00:20||3378||3377.5||3378||3377.5|687
1647360030000|2022-03-15 16:00:30|3378|3377|3379.5|3378.5|3380|3379|3378|3376.5|866
1647360040000|2022-03-15 16:00:40|3380|3377.5|3378.5|3377.5|3380|3377.5|3378.5|3377.5|299
1647360050000|2022-03-15 16:00:50|3378|3377|3378|3377|3378.5|3377|3378|3377|291
1647360060000|2022-03-15 16:01:00|3377|3376|3377.5|3376.5|3377.5|3376.5|3377|3376|721
1647360070000|2022-03-15 16:01:10|3377|3376|3376|3375|3377|3376|3376|3375|860
1647360080000|2022-03-15 16:01:20|3375|3374.5|3376.5|3374.5|3376.5|3375.5|3375|3374|415
1647360090000|2022-03-15 16:01:30|3376|3374|3374.5|3373.5|3376.5|3374|3374.5|3373|1460
1647360100000|2022-03-15 16:01:40|3375.5|3374|3375.5|3374.5|3375.5|3375|3375.5|3374|670
1647360110000|2022-03-15 16:01:50||3374||3374.5||3374.5||3374|102
1647360120000|2022-03-15 16:02:00|3376.5|3375|3376|3375|3376.5|3375|3376|3374.5|683
1647360130000|2022-03-15 16:02:10|3376.5|3375.5|3376.5|3375|3377|3375.5|3376|3375|805
1647360140000|2022-03-15 16:02:20|3376|3374.5|3375.5|3374.5|3376|3374.5|3375.5|3374.5|585
1647360150000|2022-03-15 16:02:30|3376|3375|3376|3375|3376|3375|3376|3375|227
1647360160000|2022-03-15 16:02:40|3375.5|3374.5|3375.5|3374.5|3375.5|3374.5|3375.5|3374.5|356
1647360170000|2022-03-15 16:02:50|3375|3374|3375|3374|3375|3374|3375|3374|812
1647360180000|2022-03-15 16:03:00|3374.5|3373.5|3374|3373|3374.5|3373.5|3373.5|3372|1331
1647360190000|2022-03-15 16:03:10||3372.5||3373||3373||3372.5|461
1647360200000|2022-03-15 16:03:20|||||||||90
1647360210000|2022-03-15 16:03:30|3373.5|3372|3372.5|3371.5|3373.5|3372|3372.5|3371.5|1594
1647360220000|2022-03-15 16:03:40|3372||3372.5||3372.5||3372||313
1647360230000|2022-03-15 16:03:50|3373|3372|3373|3371.5|3373|3372|3373|3371.5|564
1647360240000|2022-03-15 16:04:00|3372|3371|3371.5|3370|3372|3371|3371.5|3370|339
1647360250000|2022-03-15 16:04:10|3371|3370.5|3371.5|3370.5|3371.5|3370.5|3371|3370.5|403
1647360260000|2022-03-15 16:04:20|||||||||406
1647360270000|2022-03-15 16:04:30|3372|3371|3372|3371|3372|3371|3372|3371|565
1647360280000|2022-03-15 16:04:40|3371|3370|3371|3370.5|3371|3370.5|3371|3370|430
1647360290000|2022-03-15 16:04:50|3372|3371|3372|3371|3372|3371|3372|3371|130
1647360300000|2022-03-15 16:05:00|3371|3370.5|3371|3370|3371|3370.5|3371|3370|1140
1647360310000|2022-03-15 16:05:10|3371.5|3370.5|3372|3371|3372|3371|3371.5|3370.5|450
1647360320000|2022-03-15 16:05:20|3372.5|3371.5|3372.5|3371.5|3372.5|3371.5|3372.5|3371.5|310
1647360330000|2022-03-15 16:05:30|3373|3372|3372.5|3371.5|3373|3372|3372.5|3371.5|135
1647360340000|2022-03-15 16:05:40|3371.5|3372|3371.5|3371|3371.5|3372|3371.5|3371|700
1647360350000|2022-03-15 16:05:50|3371|3370.5|3371|3370|3371|3370.5|3371|3370|1500
1647360360000|2022-03-15 16:06:00|3371.5|3370.5|3374|3372.5|3374|3372.5|3371.5|3370.5|1050
1647360370000|2022-03-15 16:06:10|3374.5||3373.5||3374.5||3373.5||703
1647360380000|2022-03-15 16:06:20|3374|3373|3373.5|3372.5|3374|3373|3373.5|3372.5|468
1647360390000|2022-03-15 16:06:30|3374|3373|3374|3372.5|3374|3373|3373.5|3372.5|346
1647360400000|2022-03-15 16:06:40||3373.5||3373||3373.5||3373|738
1647360410000|2022-03-15 16:06:50|3373.5|3372.5|3373.5|3372.5|3373.5|3373|3373.5|3372.5|889
1647360420000|2022-03-15 16:07:00|3374|3373|3375.5|3374.5|3375.5|3374.5|3374|3373|714
1647360430000|2022-03-15 16:07:10|3377|3375|3377|3376|3377|3376|3377|3375|491
1647360440000|2022-03-15 16:07:20|||||||||107
1647360450000|2022-03-15 16:07:30|3376.5|3375.5|3376|3375|3376.5|3375.5|3375.5|3375|774
1647360460000|2022-03-15 16:07:40|3377|3376|3376|3375.5|3377|3376|3376|3375.5|443
1647360470000|2022-03-15 16:07:50|3377|3376.5|3376.5|3375.5|3377|3376.5|3376.5|3375.5|1559
1647360480000|2022-03-15 16:08:00|||||||||28
1647360490000|2022-03-15 16:08:10|||||||||424
1647360500000|2022-03-15 16:08:20|3377|3376|3378|3377|3378|3377|3377|3375.5|229
1647360510000|2022-03-15 16:08:30|3380.5|3380|3380.5|3379.5|3381.5|3380.5|3380.5|3379|1200
1647360520000|2022-03-15 16:08:40|3380|3380|3380|3378.5|3380|3380|3380|3378.5|1129
1647360530000|2022-03-15 16:08:50||3379||3379||3379||3379|0
1647360540000|2022-03-15 16:09:00|3379|3378|3378.5|3377.5|3379|3378|3378.5|3377|1797
1647360550000|2022-03-15 16:09:10|3377.5|3376.5|3378|3377.5|3378.5|3377.5|3377|3376|1214
1647360560000|2022-03-15 16:09:20|3380.5|3377|3379.5|3378.5|3380.5|3379|3379.5|3377|820
1647360570000|2022-03-15 16:09:30|3380|3379|3380|3379|3381|3380|3380|3379|733
1647360580000|2022-03-15 16:09:40|3379.5|3378.5|3379.5|3378.5|3379.5|3378.5|3379.5|3378.5|440
1647360590000|2022-03-15 16:09:50|||||||||69
1647360610000|2022-03-15 16:10:10|3379|3378|3378|3377|3379|3378|3378|3376.5|833
1647360620000|2022-03-15 16:10:20|3378.5|3377.5|3379|3378|3379|3378|3378.5|3377.5|351
1647360630000|2022-03-15 16:10:30|||||||||24
1647360640000|2022-03-15 16:10:40|3378|3377.5|3378.5|3377.5|3378.5|3377.5|3378|3377.5|620
1647360650000|2022-03-15 16:10:50|3379|3378|3379|3378|3379|3378|3379|3377.5|442
1647360660000|2022-03-15 16:11:00|3378.5||3379||3379||3378.5||205
1647360670000|2022-03-15 16:11:10|3379.5|3378.5|3380|3379|3380|3379|3379.5|3378.5|418
1647360680000|2022-03-15 16:11:20|3380.5|3379.5|3380|3379.5|3380.5|3379.5|3380|3379.5|44
1647360690000|2022-03-15 16:11:30|3379.5|3378.5|3379|3377.5|3379.5|3378.5|3379|3377.5|2060
1647360700000|2022-03-15 16:11:40||3378||3378||3378.5||3378|530
1647360710000|2022-03-15 16:11:50|3378.5|3377.5|3377|3376|3378.5|3377.5|3377|3376|2490
1647360720000|2022-03-15 16:12:00|3376.5|3375.5|3376|3374.5|3376.5|3375.5|3375|3374|2798
1647360730000|2022-03-15 16:12:10|3375.5||3376||3376||3375.5||361
1647360740000|2022-03-15 16:12:20|3375|3374|3375|3374|3375|3374|3375|3374|807
1647360750000|2022-03-15 16:12:30|3374.5|3373.5|3375|3373.5|3375|3374|3374.5|3373.5|424
1647360760000|2022-03-15 16:12:40|3374|3374|3374.5|3373.5|3374.5|3374|3374|3373.5|370
1647360770000|2022-03-15 16:12:50|3374|3372.5|3374|3372.5|3374|3373|3374|3372.5|1218
1647360780000|2022-03-15 16:13:00|3372.5|3371|3373|3371.5|3373|3372|3372.5|3371|1075
1647360790000|2022-03-15 16:13:10|3375.5|3372|3375.5|3374.5|3375.5|3374.5|3375.5|3372|695
1647360800000|2022-03-15 16:13:20|3375|3374|3374.5|3373.5|3375.5|3374.5|3374.5|3373.5|691
1647360810000|2022-03-15 16:13:30||3373||3373||3373||3373|604
1647360820000|2022-03-15 16:13:40|3374|3374|3374.5|3373.5|3375|3374|3374|3373.5|669
1647360830000|2022-03-15 16:13:50|3374|3373|3374|3373|3374|3373.5|3374|3373|783
1647360840000|2022-03-15 16:14:00|3373|3372|3374|3373|3374|3373.5|3373|3371.5|993
1647360850000|2022-03-15 16:14:10|3374.5|3373.5|3374.5|3373|3374.5|3373.5|3374.5|3373|189
1647360860000|2022-03-15 16:14:20||3373.5||3373||3373.5||3373|544
1647360870000|2022-03-15 16:14:30|3375.5|3374|3374|3373|3375.5|3374.5|3374|3373|880
1647360880000|2022-03-15 16:14:40|3373.5|3372.5|3374|3372.5|3374|3372.5|3373.5|3372.5|366
1647360890000|2022-03-15 16:14:50|3373.5||3374||3374||3373.5||430
1647360900000|2022-03-15 16:15:00|3375|3373|3374.5|3373|3375|3373.5|3374.5|3373|1153
1647360910000|2022-03-15 16:15:10||3372.5||3372.5||3372.5||3372.5|553
1647360920000|2022-03-15 16:15:20|3375|3374|3376|3374|3376|3374.5|3375|3373.5|252
1647360930000|2022-03-15 16:15:30|3376.5|3375|3376|3374|3376.5|3375|3375.5|3374|742
1647360940000|2022-03-15 16:15:40||3374.5||3374.5||3374.5||3374|0
1647360950000|2022-03-15 16:15:50|3375.5|3374|3375.5|3374|3376|3374|3375.5|3374|58
1647360960000|2022-03-15 16:16:00|3375|3373.5|3375|3373|3375|3373.5|3374.5|3373|20
1647360970000|2022-03-15 16:16:10|3373.5|3371.5|3373.5|3372.5|3373.5|3372.5|3373.5|3371.5|53
1647360980000|2022-03-15 16:16:20|3374.5|3373|3375.5|3374|3375.5|3374|3374.5|3373|135
1647360990000|2022-03-15 16:16:30|3375|3373.5|3374.5|3373|3376|3374.5|3374.5|3372.5|212
1647361000000|2022-03-15 16:16:40|3374|3372.5|3373|3371.5|3374.5|3372.5|3373|3371|152
1647361010000|2022-03-15 16:16:50||3372||3372||3372||3372|83
1647361020000|2022-03-15 16:17:00|3373.5||3373.5||3373.5||3373.5||0
1647361040000|2022-03-15 16:17:20|||||||||145
1647361060000|2022-03-15 16:17:40|3373|3371.5|3373|3371.5|3373|3371.5|3373|3371.5|300
1647361080000|2022-03-15 16:18:00|3373.5|3372|3373.5|3372|3373.5|3372|3373.5|3372|375
1647361090000|2022-03-15 16:18:10|3374|3372.5|3373|3371.5|3374|3372.5|3373|3371.5|193
1647361110000|2022-03-15 16:18:30|3373.5|3372|3374|3372|3374|3372|3373.5|3372|163
1647361120000|2022-03-15 16:18:40|3373.5||3373.5||3373.5||3373||293
1647361130000|2022-03-15 16:18:50|3373||3373.5||3373.5||3373||0
1647361140000|2022-03-15 16:19:00|3373|3371.5|3371.5|3370.5|3373|3371.5|3371.5|3370|802
1647361150000|2022-03-15 16:19:10|3372.5|3371|3372.5|3370.5|3372.5|3371|3372|3370.5|238
1647361160000|2022-03-15 16:19:20||3371||3370.5||3371||3370.5|366
1647361170000|2022-03-15 16:19:30|3372|3370|3372.5|3370.5|3372.5|3370.5|3371.5|3370|638
1647361180000|2022-03-15 16:19:40|3372|3371|3372|3370.5|3372|3371|3372|3370.5|246
1647361190000|2022-03-15 16:19:50|3371.5|3370|3370|3369|3371.5|3370|3370|3368.5|641
1647361200000|2022-03-15 16:20:00|3369.5|3368.5|3370.5|3369|3370.5|3369|3369.5|3367.5|1070
1647361210000|2022-03-15 16:20:10|3370|3368.5|3369.5|3368|3370|3369.5|3369.5|3368|1437
1647361220000|2022-03-15 16:20:20|3369|3367.5|3369|3367.5|3369.5|3368|3369|3367.5|400
1647361230000|2022-03-15 16:20:30|3369.5|3368.5|3370|3368.5|3370|3368.5|3369.5|3367.5|1090
1647361240000|2022-03-15 16:20:40|3369.5|3368|3369.5|3368|3370|3368.5|3369.5|3368|198
1647361250000|2022-03-15 16:20:50|3370|3368.5|3369.5|3367.5|3370|3368.5|3369.5|3367.5|162
1647361260000|2022-03-15 16:21:00|3368|3366.5|3369|3367|3369|3367|3368|3366|326
1647361270000|2022-03-15 16:21:10|3368.5||3369||3369||3368||12
1647361280000|2022-03-15 16:21:20|3368.5|3367.5|3368.5|3367|3368.5|3367.5|3368.5|3367|0
1647361290000|2022-03-15 16:21:30|3368|3368|3369.5|3367.5|3369.5|3368|3368|3367.5|239
1647361300000|2022-03-15 16:21:40|3369|3367|3368.5|3366.5|3369|3367|3368.5|3366|1078
1647361310000|2022-03-15 16:21:50|3368||3368||3368||3367.5||1281
1647361320000|2022-03-15 16:22:00|3367.5|3366|3369|3367.5|3369|3367.5|3367.5|3366|461
1647361330000|2022-03-15 16:22:10|3368|3367|3368|3366|3368|3367.5|3367|3366|361
1647361340000|2022-03-15 16:22:20|3367.5|3366.5|3367.5|3366|3368|3366.5|3367.5|3366|496
1647361350000|2022-03-15 16:22:30|3367|3365.5|3368|3366.5|3368|3366.5|3367|3365.5|1030
1647361360000|2022-03-15 16:22:40|3368.5||3368.5||3368.5||3368.5||709
1647361370000|2022-03-15 16:22:50||3367||3367||3367||3367|0
1647361380000|2022-03-15 16:23:00|3368|3367.5|3369|3367.5|3369|3367.5|3368|3367.5|106
1647361390000|2022-03-15 16:23:10||3367||3367||3367||3367|90
1647361400000|2022-03-15 16:23:20|3368.5|3367.5|3369|3367.5|3369|3367.5|3368.5|3367.5|136
1647361410000|2022-03-15 16:23:30|||||||||105
1647361430000|2022-03-15 16:23:50||3367||3367||3367.5||3367|134
1647361440000|2022-03-15 16:24:00|3368.5|3367.5|3370|3368|3370|3368|3368.5|3367.5|206
1647361450000|2022-03-15 16:24:10|3370.5|3369|3370.5|3369|3371|3369.5|3370.5|3369|711
1647361460000|2022-03-15 16:24:20|||||||||61
1647361470000|2022-03-15 16:24:30|3371|3369.5|3370.5|3369|3371|3369.5|3370.5|3369|112
1647361480000|2022-03-15 16:24:40||3368.5||3368.5||3369||3368.5|6
1647361490000|2022-03-15 16:24:50|3370|3369|3370|3368.5|3370|3369|3370|3368.5|383
1647361500000|2022-03-15 16:25:00|3370.5|3369|3370.5|3369|3370.5|3369|3370|3369|517
1647361510000|2022-03-15 16:25:10|3371|3369.5|3372|3371|3372|3371|3371|3369.5|1248
1647361520000|2022-03-15 16:25:20|||||||||356
1647361530000|2022-03-15 16:25:30|||||||||121
1647361540000|2022-03-15 16:25:40|3372.5|3371.5|3373|3371.5|3373.5|3371.5|3372.5|3371.5|588
1647361550000|2022-03-15 16:25:50|3373.5|3372|3373.5|3372|3374|3372.5|3373|3372|256
1647361560000|2022-03-15 16:26:00|3373|3371.5|3373|3371.5|3373|3371.5|3373|3371.5|53
1647361580000|2022-03-15 16:26:20||3372||3371.5||3372||3371.5|303
1647361590000|2022-03-15 16:26:30|3373.5|3372|3373.5|3372|3373.5|3372|3373.5|3372|185
1647361600000|2022-03-15 16:26:40|3374|3372.5|3374|3372.5|3374|3372.5|3374|3372.5|547
1647361610000|2022-03-15 16:26:50|3373.5|3372|3373.5|3371.5|3373.5|3372|3373.5|3371.5|146
1647361620000|2022-03-15 16:27:00|3372.5|3370.5|3372|3370.5|3372.5|3370.5|3371.5|3370.5|200
1647361630000|2022-03-15 16:27:10|3373|3371.5|3375.5|3374|3375.5|3374|3373|3371.5|27
1647361640000|2022-03-15 16:27:20|3376|3374.5|3377.5|3376|3377.5|3376|3375.5|3374.5|20
1647361650000|2022-03-15 16:27:30|3378.5|3377|3379|3377.5|3379.5|3378|3378.5|3377|873
1647361660000|2022-03-15 16:27:40|3379.5|3378|3379|3377.5|3379.5|3378|3379|3377.5|242
1647361670000|2022-03-15 16:27:50|3379.5|3378|3376.5|3375|3379.5|3378|3376.5|3375|100
1647361680000|2022-03-15 16:28:00|3376|3374.5|3375.5|3374|3376|3375|3375.5|3373.5|528
1647361690000|2022-03-15 16:28:10|3376|3374.5|3376.5|3374.5|3376.5|3374.5|3376|3374.5|500
1647361700000|2022-03-15 16:28:20|3377.5|3376|3378.5|3376|3378.5|3376.5|3377|3375.5|258
1647361710000|2022-03-15 16:28:30|3378|3376.5|3379.5|3377|3379.5|3377|3378|3376|202
1647361720000|2022-03-15 16:28:40|3380|3378|3378|3376.5|3380|3378|3378|3376.5|693
1647361730000|2022-03-15 16:28:50|3378.5|3377|3378.5|3377|3378.5|3377|3378.5|3377|0
1647361740000|2022-03-15 16:29:00|3378||3378.5||3379||3378||576
1647361750000|2022-03-15 16:29:10|3379|3377.5|3381|3379|3381|3379|3379|3377.5|98
1647361760000|2022-03-15 16:29:20|3380.5|3377|3378.5|3377|3380.5|3377|3378.5|3377|14
1647361770000|2022-03-15 16:29:30|3379|3378|3379|3377.5|3379.5|3378.5|3379|3377.5|279
1647361780000|2022-03-15 16:29:40|3378.5|3377|3379.5|3377.5|3379.5|3377.5|3378.5|3377|28
1647361790000|2022-03-15 16:29:50|3379|3377|3378.5|3376.5|3379|3377|3378.5|3376.5|268
1647417620000|2022-03-16 08:00:20|3430|3419.5|3418.5|3415.5|3430|3419.5|3414.5|3411.5|2647
1647417630000|2022-03-16 08:00:30|3419|3416|3418.5|3416|3419|3416|3414|3411.5|2933
1647417640000|2022-03-16 08:00:40|3422|3419|3407|3404|3422|3419|3407|3404|1543
1647417650000|2022-03-16 08:00:50|3406.5|3405|3409.5|3406.5|3410|3408|3406.5|3405|5
1647417660000|2022-03-16 08:01:00|3408.5|3406|3411|3408|3411.5|3408|3407.5|3406|117
1647417670000|2022-03-16 08:01:10|3412|3409|3416|3413|3416.5|3413|3411.5|3409|3044
1647417680000|2022-03-16 08:01:20|3414|3412|3412.5|3410|3414|3412|3411|3407.5|3037
1647417690000|2022-03-16 08:01:30|3412|3409.5|3413|3411|3413.5|3411.5|3410.5|3409|1166
1647417700000|2022-03-16 08:01:40|3413.5|3409|3408|3405|3413.5|3409|3407.5|3405|498
1647417710000|2022-03-16 08:01:50|3408.5|3406.5|3408.5|3406.5|3408.5|3406.5|3408.5|3406.5|270
1647417720000|2022-03-16 08:02:00|3410|3407.5|3410|3406.5|3410|3407.5|3408|3405.5|896
1647417730000|2022-03-16 08:02:10|3409|3409|3410|3408|3410.5|3409|3408.5|3405.5|1784
1647417740000|2022-03-16 08:02:20|3409.5|3407|3408.5|3406.5|3409.5|3407|3408.5|3405.5|848
1647417750000|2022-03-16 08:02:30|3409.5|3408|3409|3406|3409.5|3408.5|3408.5|3406|3626
1647417760000|2022-03-16 08:02:40|3408|3403|3406|3404|3408|3404|3405|3403|161
1647417770000|2022-03-16 08:02:50|3403.5|3403.5|3402.5|3400.5|3403.5|3403.5|3402.5|3400.5|329
1647417780000|2022-03-16 08:03:00|3404|3400|3404|3402|3405|3402.5|3404|3400|952
1647417790000|2022-03-16 08:03:10|3403|3400.5|3405|3402.5|3405|3402.5|3403|3400.5|1395
1647417800000|2022-03-16 08:03:20|3404|3400.5|3403.5|3401.5|3404|3402|3403|3400.5|1270
1647417810000|2022-03-16 08:03:30|3403|3400.5|3403|3401|3403|3401|3403|3400.5|35
1647417820000|2022-03-16 08:03:40|3400|3397|3399.5|3398|3400|3398|3398|3396|618
1647417830000|2022-03-16 08:03:50|3398|3396|3396.5|3395|3398|3396|3396.5|3394.5|1698
1647417840000|2022-03-16 08:04:00|3397.5|3395.5|3399.5|3397.5|3399.5|3397.5|3397.5|3395.5|763
1647417850000|2022-03-16 08:04:10|3399|3397|3398|3395.5|3399|3397|3396|3393.5|1031
1647417860000|2022-03-16 08:04:20|3398.5|3396.5|3399|3397.5|3400|3398|3398.5|3396.5|402
1647417870000|2022-03-16 08:04:30|3398|3397|3397.5|3396|3399|3398|3397.5|3395.5|1368
1647417880000|2022-03-16 08:04:40|3396.5|3394|3395.5|3393|3396.5|3394|3394.5|3392|697
1647417890000|2022-03-16 08:04:50|3395|3394|3395.5|3394|3396|3394.5|3395|3394|73
1647417900000|2022-03-16 08:05:00|3396.5|3394.5|3399|3397|3399|3397|3396.5|3394.5|750
1647417910000|2022-03-16 08:05:10|3400|3397.5|3399|3397|3401|3399|3399|3397|1542
1647417920000|2022-03-16 08:05:20|3397|3395.5|3399|3397|3399|3397|3397|3395|432
1647417930000|2022-03-16 08:05:30|3397.5|3398|3397.5|3395.5|3397.5|3398.5|3397.5|3395|430
1647417940000|2022-03-16 08:05:40|3400|3398.5|3406.5|3404.5|3406.5|3405|3400|3398.5|1733
1647417950000|2022-03-16 08:05:50|3406|3403.5|3404|3402|3406|3404|3403|3401|603
1647417960000|2022-03-16 08:06:00|3403.5|3401.5|3404.5|3402|3406|3404|3403|3401.5|948
1647417970000|2022-03-16 08:06:10|3402.5|3401.5|3398.5|3397|3403.5|3401.5|3397.5|3395.5|863
1647417980000|2022-03-16 08:06:20|3400.5|3398|3399.5|3397.5|3402.5|3400|3399.5|3397.5|503
1647417990000|2022-03-16 08:06:30|3398.5|3397|3400.5|3398|3400.5|3398|3398|3396|438
1647418000000|2022-03-16 08:06:40|3401.5|3399|3401.5|3399.5|3401.5|3399.5|3400|3398|163
1647418010000|2022-03-16 08:06:50||3400||3399.5||3400||3399.5|0
1647418020000|2022-03-16 08:07:00|3405|3400|3404|3402|3405|3403.5|3403|3400|807
1647418030000|2022-03-16 08:07:10|3403.5|3401.5|3401|3399.5|3403.5|3401.5|3400.5|3399|703
1647418040000|2022-03-16 08:07:20|3400|3399|3397.5|3395.5|3400|3399|3397.5|3395.5|1666
1647418050000|2022-03-16 08:07:30|3397|3395|3394.5|3392.5|3397|3395|3394.5|3392.5|1472
1647418060000|2022-03-16 08:07:40|3393.5|3391.5|3392.5|3391|3393.5|3391.5|3392|3390|355
1647418070000|2022-03-16 08:07:50|3391.5|3390.5|3392.5|3391|3392.5|3391|3390.5|3389|478
1647418080000|2022-03-16 08:08:00|||||||||196
1647418090000|2022-03-16 08:08:10|3392|3391.5|3392.5|3391|3392.5|3391.5|3392|3391|99
1647418100000|2022-03-16 08:08:20|3395.5|3391.5|3395.5|3394|3395.5|3394|3395.5|3391.5|113
1647418110000|2022-03-16 08:08:30|3397.5|3395.5|3398.5|3396.5|3399.5|3397.5|3397.5|3395.5|541
1647418120000|2022-03-16 08:08:40|3397.5|3395.5|3393.5|3392|3397.5|3395.5|3393.5|3392|537
1647418130000|2022-03-16 08:08:50|3392.5|3390.5|3394.5|3393.5|3394.5|3393.5|3392.5|3390.5|534
1647418140000|2022-03-16 08:09:00|3395.5|3394|3399|3398|3399.5|3398|3394.5|3393.5|851
1647418150000|2022-03-16 08:09:10|3400|3398.5|3402|3400.5|3402|3400.5|3400|3398|94
1647418160000|2022-03-16 08:09:20|3403|3400|3397.5|3397|3403.5|3402|3397.5|3397|1121
1647418170000|2022-03-16 08:09:30|3399.5|3398|3398.5|3397|3399.5|3398|3398.5|3397|337
1647418180000|2022-03-16 08:09:40|3399.5|3397.5|3398|3397|3400|3398.5|3398|3397|287
1647418190000|2022-03-16 08:09:50|3396.5|3395.5|3396.5|3395.5|3396.5|3395.5|3396.5|3395.5|161
1647418200000|2022-03-16 08:10:00|3397.5|3397.5|3399|3398.5|3400.5|3399|3397.5|3397.5|319
1647418210000|2022-03-16 08:10:10|3398.5|3397.5|3400|3398.5|3400|3398.5|3398.5|3397.5|345
1647418220000|2022-03-16 08:10:20||3399.5||3398.5||3399.5||3398.5|62
1647418230000|2022-03-16 08:10:30|3401|3399.5|3401|3400|3401.5|3400|3398.5|3397.5|2353
1647418240000|2022-03-16 08:10:40|3402|3400.5|3402.5|3400.5|3402.5|3401|3401.5|3400.5|957
1647418250000|2022-03-16 08:10:50|3401.5|3400|3402|3400|3402|3400|3400.5|3399|3040
1647418260000|2022-03-16 08:11:00|3401.5|3399.5|3401.5|3400|3401.5|3400|3401|3399.5|118
1647418270000|2022-03-16 08:11:10|3402|3399.5|3399.5|3397.5|3402|3399.5|3398.5|3397|392
1647418280000|2022-03-16 08:11:20|3399|3398.5|3402|3401.5|3402|3401.5|3398.5|3398.5|75
1647418290000|2022-03-16 08:11:30||3401||3401.5||3401.5||3401|0
1647418300000|2022-03-16 08:11:40|3405.5|3403.5|3404|3403|3405.5|3404|3404|3403|389
1647418310000|2022-03-16 08:11:50|3403.5|3402.5|3404|3403|3404.5|3403|3403.5|3401.5|156
1647418320000|2022-03-16 08:12:00|3404.5|3403.5|3404|3403|3405.5|3404|3404|3403|532
1647418330000|2022-03-16 08:12:10|3403.5|3402.5|3403|3401.5|3403.5|3403|3403|3401.5|346
1647418340000|2022-03-16 08:12:20|3402.5|3401|3400.5|3399.5|3403.5|3402|3400.5|3399.5|113
1647418350000|2022-03-16 08:12:30|3399|3398.5|3400.5|3399.5|3400.5|3399.5|3399|3398|627
1647418360000|2022-03-16 08:12:40|3400|3400|3398.5|3397.5|3400|3400|3398.5|3397.5|434
1647418370000|2022-03-16 08:12:50|3398|3397|3399|3398|3399|3398|3397|3396|671
1647418380000|2022-03-16 08:13:00|3400.5|3399|3401.5|3399.5|3401.5|3399.5|3400|3399|360
1647418390000|2022-03-16 08:13:10|3401|3398|3398|3397|3401|3398|3398|3397|471
1647418400000|2022-03-16 08:13:20|3398.5|3397.5|3399.5|3398.5|3399.5|3398.5|3398.5|3397.5|195
1647418410000|2022-03-16 08:13:30|3399|3398|3399|3398|3399|3398|3399|3398|101
1647418420000|2022-03-16 08:13:40|3401|3399.5|3402.5|3400.5|3402.5|3400.5|3401|3399.5|226
1647418430000|2022-03-16 08:13:50|3401.5|3397|3398.5|3396.5|3401.5|3397|3398.5|3396.5|271
1647418440000|2022-03-16 08:14:00|3397.5|3396|3397.5|3396.5|3398.5|3397|3397.5|3396|299
1647418450000|2022-03-16 08:14:10|3397|3396|3397.5|3396|3397.5|3396.5|3396.5|3395|222
1647418460000|2022-03-16 08:14:20|3397|3395|3396|3395|3397|3395|3395.5|3394.5|58
1647418470000|2022-03-16 08:14:30|3396.5|3394.5|3395.5|3394|3396.5|3395|3395|3394|1051
1647418480000|2022-03-16 08:14:40|3394|3394.5|3395.5|3394|3395.5|3394.5|3394|3393|516
1647418490000|2022-03-16 08:14:50|3395|3392.5|3394|3393|3395|3394|3393.5|3392.5|900
1647418500000|2022-03-16 08:15:00|3394.5|3393.5|3393.5|3392.5|3394.5|3393.5|3393.5|3392.5|227
1647418510000|2022-03-16 08:15:10|3392|3390.5|3390.5|3389.5|3392|3390.5|3390.5|3389|1578
1647418520000|2022-03-16 08:15:20|3388|3387|3389.5|3389|3390.5|3389|3388|3387|554
1647418530000|2022-03-16 08:15:30|3388|3387|3387.5|3386.5|3388|3387|3386.5|3385|357
1647418540000|2022-03-16 08:15:40|3387|3386|3386.5|3385.5|3387|3386|3386|3385.5|598
1647418550000|2022-03-16 08:15:50|3386|3384.5|3385|3384.5|3386|3384.5|3385|3384|341
1647418560000|2022-03-16 08:16:00|3384.5|3384|3387|3386|3389|3388|3384.5|3382.5|1207
1647418570000|2022-03-16 08:16:10|3388|3387|3387.5|3386.5|3388|3387|3387.5|3386|634
1647418580000|2022-03-16 08:16:20|3390|3388.5|3390|3389|3390|3389|3390|3388.5|181
1647418590000|2022-03-16 08:16:30|||||||||64
1647418600000|2022-03-16 08:16:40|3389.5|3388|3391|3389.5|3391|3390|3389.5|3388|76
1647418610000|2022-03-16 08:16:50|3390|3389|3391.5|3390.5|3391.5|3390.5|3390|3389|635
1647418620000|2022-03-16 08:17:00|3393.5|3391.5|3393|3392.5|3393.5|3392.5|3392.5|3391.5|167
1647418630000|2022-03-16 08:17:10|3394|3393|3396|3395|3397.5|3396|3394|3393|3867
1647418640000|2022-03-16 08:17:20|3398|3396.5|3398|3397|3398.5|3397.5|3397|3396|2253
1647418650000|2022-03-16 08:17:30|3397.5|3396.5|3398|3397|3398|3397|3397|3395.5|914
1647418660000|2022-03-16 08:17:40|3397.5|3396.5|3402.5|3401|3402.5|3401|3397.5|3396.5|1888
1647418670000|2022-03-16 08:17:50|3402|3401.5|3399.5|3399|3403.5|3402.5|3399.5|3399|442
1647418680000|2022-03-16 08:18:00|3399|3398.5|3401.5|3399.5|3401.5|3399.5|3399|3398.5|649
1647418690000|2022-03-16 08:18:10|3400.5|3396.5|3395.5|3395|3400.5|3396.5|3395.5|3394.5|2085
1647418700000|2022-03-16 08:18:20|3397|3394.5|3399|3398|3399.5|3398.5|3397|3394.5|2227
1647418710000|2022-03-16 08:18:30|3399.5|3398.5|3399|3398|3400.5|3398.5|3399|3398|883
1647418720000|2022-03-16 08:18:40|3401|3398.5|3399|3398|3401|3399.5|3399|3398|284
1647418730000|2022-03-16 08:18:50||3398.5||3398.5||3398.5||3398.5|413
1647418740000|2022-03-16 08:19:00|3400|3398|3399|3398|3400|3398|3399|3398|210
1647418750000|2022-03-16 08:19:10|3398.5|3397.5|3399|3398|3399|3398|3398.5|3397.5|703
1647418760000|2022-03-16 08:19:20|3400|3399|3402|3400.5|3402|3400.5|3400|3399|309
1647418770000|2022-03-16 08:19:30|3402.5|3401.5|3405|3403.5|3405.5|3403.5|3402.5|3401.5|914
1647418780000|2022-03-16 08:19:40|3404|3403|3404|3402.5|3404|3403|3402|3400.5|830
1647418790000|2022-03-16 08:19:50|3405|3403|3402|3401|3405|3403|3402|3401|168
1647418800000|2022-03-16 08:20:00|3401|3400.5|3401|3399.5|3401|3400.5|3401|3399.5|1198
1647418810000|2022-03-16 08:20:10|3401.5|3400|3402|3401.5|3402|3401.5|3401|3399.5|101
1647418820000|2022-03-16 08:20:20||3401||3401||3401.5||3401|317
1647418830000|2022-03-16 08:20:30|3402.5|3401.5|3401|3399.5|3402.5|3401.5|3401|3399.5|291
1647418840000|2022-03-16 08:20:40|3400.5|3400|3401.5|3400|3401.5|3400|3400.5|3400|561
1647418850000|2022-03-16 08:20:50|3400.5|3399.5|3400.5|3399.5|3400.5|3399.5|3400.5|3399.5|230
1647418860000|2022-03-16 08:21:00|3402|3400|3401.5|3400.5|3402|3400.5|3401.5|3399.5|125
1647418870000|2022-03-16 08:21:10|3401|3400|3402|3401|3402|3401|3401|3400|356
1647418880000|2022-03-16 08:21:20|3401.5|3401.5|3401.5|3400.5|3401.5|3401.5|3401.5|3400.5|792
1647418890000|2022-03-16 08:21:30|3400.5|3399.5|3401.5|3400.5|3401.5|3400.5|3400|3399.5|451
1647418900000|2022-03-16 08:21:40|3401|3399.5|3400.5|3399.5|3401|3400|3400.5|3399.5|267
1647418910000|2022-03-16 08:21:50|3399.5|3398|3400.5|3399.5|3400.5|3399.5|3399|3398|383
1647418920000|2022-03-16 08:22:00|3399|3398.5|3400|3399.5|3401.5|3399.5|3399|3398|1125
1647418930000|2022-03-16 08:22:10|3401.5|3400.5|3401|3399.5|3401.5|3400.5|3401|3399.5|104
1647418940000|2022-03-16 08:22:20|3400.5|3400|3401|3400|3401|3400|3400.5|3400|313
1647418950000|2022-03-16 08:22:30|3401.5|3401|3400.5|3399.5|3402.5|3402|3400.5|3399.5|6521
1647418960000|2022-03-16 08:22:40|3401|3400|3401.5|3400.5|3402|3400.5|3400|3400|737
1647418970000|2022-03-16 08:22:50|3401|3400|3400.5|3399.5|3401.5|3400.5|3400.5|3399.5|1019
1647418980000|2022-03-16 08:23:00|3398.5|3397.5|3397|3396|3398.5|3397.5|3396.5|3395.5|626
1647418990000|2022-03-16 08:23:10|3397.5|3396.5|3397.5|3396|3397.5|3396.5|3397|3396|741
1647419000000|2022-03-16 08:23:20|3396|3395|3397.5|3396.5|3397.5|3396.5|3395.5|3394.5|2812
1647419010000|2022-03-16 08:23:30|||||||||366
1647419020000|2022-03-16 08:23:40|3397|3396|3395.5|3394.5|3397.5|3396.5|3395.5|3394.5|843
1647419030000|2022-03-16 08:23:50|3397.5|3396.5|3399|3397|3399|3397|3397.5|3396.5|227
1647419040000|2022-03-16 08:24:00|3400|3398|3402|3400.5|3402.5|3401|3400|3398|675
1647419050000|2022-03-16 08:24:10|3400.5|3399|3399.5|3398.5|3401|3399.5|3399.5|3398|991
1647419060000|2022-03-16 08:24:20|3399|3398|3400.5|3399.5|3400.5|3399.5|3399|3398|332
1647419070000|2022-03-16 08:24:30|3400|3399|3400|3399|3400|3399|3400|3399|420
1647419080000|2022-03-16 08:24:40|3399|3398|3397.5|3396.5|3399|3398|3397.5|3396.5|383
1647419090000|2022-03-16 08:24:50|3398|3397|3397|3396|3399|3397.5|3397|3396|1327
1647419100000|2022-03-16 08:25:00|3397.5|3395.5|3396.5|3395.5|3397.5|3396|3396.5|3395.5|1125
1647419110000|2022-03-16 08:25:10|3396|3395|3395.5|3394|3396|3395|3395.5|3394|1006
1647419120000|2022-03-16 08:25:20|3396|3395|3396.5|3395.5|3397|3396|3396|3395|96
1647419130000|2022-03-16 08:25:30|3398|3397|3400.5|3400|3400.5|3400|3398|3397|571
1647419140000|2022-03-16 08:25:40|3401.5|3399.5|3401.5|3399.5|3401.5|3400|3401.5|3399|227
1647419150000|2022-03-16 08:25:50|3401|3400|3397.5|3396|3401|3400|3397.5|3396|360
1647419160000|2022-03-16 08:26:00|3397|3395.5|3395.5|3394|3397.5|3396|3395.5|3393.5|975
1647419170000|2022-03-16 08:26:10|3396.5|3395.5|3395|3393.5|3396.5|3395.5|3394|3393|369
1647419180000|2022-03-16 08:26:20|3394.5|3394|3394.5|3394|3395|3394|3394.5|3393.5|889
1647419190000|2022-03-16 08:26:30|3395|3394.5|3395|3394|3395|3394.5|3394.5|3393.5|45
1647419200000|2022-03-16 08:26:40|3394.5|3393.5|3395|3394|3395|3394|3394.5|3393.5|0
1647419210000|2022-03-16 08:26:50|3394.5|3393.5|3394.5|3393.5|3394.5|3393.5|3394.5|3393.5|1
1647419220000|2022-03-16 08:27:00|3395|3394|3396|3395|3397|3395|3394.5|3393.5|865
1647419230000|2022-03-16 08:27:10|3395.5|3394.5|3395.5|3394.5|3396.5|3396|3395.5|3394.5|1359
1647419240000|2022-03-16 08:27:20|3396.5|3395.5|3395|3393.5|3396.5|3395.5|3395|3393.5|639
1647419250000|2022-03-16 08:27:30|3396.5|3394|3396|3394.5|3396.5|3396|3396|3394|305
1647419260000|2022-03-16 08:27:40|3396.5|3395|3396.5|3396|3396.5|3396|3396.5|3394.5|448
1647419270000|2022-03-16 08:27:50|3397.5|3396.5|3398.5|3396.5|3398.5|3396.5|3396.5|3396.5|706
1647419280000|2022-03-16 08:28:00|3398|3396|3397|3396|3398.5|3396|3397|3396|1148
1647419290000|2022-03-16 08:28:10|3396.5||3397||3397||3396.5||121
1647419310000|2022-03-16 08:28:30|3398|3396.5|3398|3396|3398|3396.5|3398|3396|7
1647419320000|2022-03-16 08:28:40|3398.5|3396.5|3398.5|3397.5|3398.5|3397.5|3398.5|3396|480
1647419330000|2022-03-16 08:28:50|3398|3397|3398|3397|3398|3397|3398|3397|233
1647419340000|2022-03-16 08:29:00|3398.5|3397.5|3398|3397|3398.5|3397.5|3398|3397|509
1647419350000|2022-03-16 08:29:10|3398.5|3397.5|3399.5|3398|3399.5|3398|3398.5|3397.5|384
1647419360000|2022-03-16 08:29:20|3400.5|3399.5|3401.5|3400.5|3402|3400.5|3400.5|3399.5|54
1647419370000|2022-03-16 08:29:30|3402|3401.5|3403|3401.5|3403|3401.5|3402|3401|257
1647419380000|2022-03-16 08:29:40|3401|3400|3400|3398.5|3401|3400|3400|3398.5|585
1647419390000|2022-03-16 08:29:50|3400.5|3399|3400|3398.5|3401|3400|3400|3398.5|212
1647419400000|2022-03-16 08:30:00|3399|3397.5|3402.5|3401|3402.5|3401|3399|3397.5|769
1647419410000|2022-03-16 08:30:10|3401|3400|3400|3399|3401.5|3400|3400|3399|537
1647419420000|2022-03-16 08:30:20|3401|3399.5|3400.5|3399|3401|3399.5|3400.5|3399|696
1647419430000|2022-03-16 08:30:30|3400|3399.5|3400.5|3400|3400.5|3400|3399.5|3398.5|353
1647419450000|2022-03-16 08:30:50|3400|3399|3398|3396.5|3400|3399|3398|3396.5|437
1647419460000|2022-03-16 08:31:00|3397.5|3397|3395|3393.5|3399|3397|3395|3393.5|519
1647419470000|2022-03-16 08:31:10|3395.5|3394|3395.5|3394.5|3395.5|3395|3395.5|3394|837
1647419480000|2022-03-16 08:31:20|3395|3394|3395.5|3394.5|3395.5|3394.5|3395|3393.5|164
1647419490000|2022-03-16 08:31:30|3396.5|3395|3398|3396.5|3399|3397.5|3396.5|3395|521
1647419500000|2022-03-16 08:31:40|3399|3397.5|3399|3397.5|3399|3397.5|3399|3397.5|1000
1647419510000|2022-03-16 08:31:50|3398.5|3396.5|3398.5|3396.5|3398.5|3396.5|3398.5|3396.5|68
1647419520000|2022-03-16 08:32:00|3399|3397|3400.5|3399.5|3400.5|3399.5|3399|3397|74
1647419530000|2022-03-16 08:32:10|3401|3400|3401.5|3400|3401.5|3400|3401|3400|55
1647419540000|2022-03-16 08:32:20|3402.5|3401|3401|3399.5|3402.5|3401|3401|3399.5|73
1647419550000|2022-03-16 08:32:30|3401.5|3400|3402.5|3401|3402.5|3401|3401.5|3400|247
1647419560000|2022-03-16 08:32:40|3404.5|3401.5|3402.5|3401|3405.5|3404|3402|3401|1107
1647419570000|2022-03-16 08:32:50|3403.5|3401.5|3403|3401.5|3403.5|3402|3402.5|3400.5|686
1647419580000|2022-03-16 08:33:00|3402.5|3402|3403|3402|3403.5|3402.5|3402.5|3401.5|523
1647419590000|2022-03-16 08:33:10|3403.5|3403|3404|3403|3405.5|3404|3403.5|3403|543
1647419600000|2022-03-16 08:33:20|3403.5|3402|3403.5|3402|3403.5|3403|3403.5|3402|301
1647419610000|2022-03-16 08:33:30|3405.5|3404|3404.5|3403.5|3405.5|3404|3404.5|3403.5|211
1647419620000|2022-03-16 08:33:40|||||||||590
1647419630000|2022-03-16 08:33:50|3403.5|3402.5|3403.5|3402|3403.5|3402.5|3403|3402|721
1647419640000|2022-03-16 08:34:00|3404.5|3402.5|3405|3403.5|3405|3404|3404.5|3402.5|37
1647419650000|2022-03-16 08:34:10|||||||||408
1647419660000|2022-03-16 08:34:20|3405.5|3404.5|3405|3404|3406|3405|3405|3404|219
1647419670000|2022-03-16 08:34:30|3404|3402.5|3405|3403.5|3405|3403.5|3404|3402.5|50
1647419680000|2022-03-16 08:34:40|3404|3403|3405|3403.5|3405|3403.5|3404|3402.5|2
1647419690000|2022-03-16 08:34:50|3404.5|3402.5|3403.5|3402.5|3404.5|3402.5|3403.5|3402.5|273
1647419700000|2022-03-16 08:35:00|3403|3402|3404.5|3403|3405|3404|3403|3402|1437
1647419710000|2022-03-16 08:35:10|3405.5|3404|3405.5|3404|3405.5|3404|3405.5|3404|6
1647419720000|2022-03-16 08:35:20|3405||3405||3405||3405||0
1647419730000|2022-03-16 08:35:30|3406|3404.5|3406|3405.5|3406|3405.5|3406|3404.5|18
1647419740000|2022-03-16 08:35:40|3408|3406.5|3411|3409.5|3411|3409.5|3408|3406.5|1057
1647419750000|2022-03-16 08:35:50|3410.5|3410|3410|3408.5|3410.5|3410|3409.5|3408.5|354
1647419760000|2022-03-16 08:36:00|3409.5|3409|3409.5|3409|3409.5|3409|3409.5|3409|199
1647419770000|2022-03-16 08:36:10|3410|3408.5|3410|3409|3410|3409|3410|3408.5|995
1647419780000|2022-03-16 08:36:20|3409.5|3408.5|3410|3409|3410|3409|3409.5|3408.5|562
1647419790000|2022-03-16 08:36:30|3410.5|3410|3413|3412|3413.5|3412|3410.5|3410|673
1647419800000|2022-03-16 08:36:40|3412.5|3411|3411.5|3410.5|3412.5|3411|3411.5|3410.5|450
1647419810000|2022-03-16 08:36:50|3412.5|3411.5|3414|3412.5|3414|3412.5|3412|3411|763
1647419820000|2022-03-16 08:37:00|3413|3412|3413|3412|3414|3412.5|3413|3412|727
1647419830000|2022-03-16 08:37:10|3412.5|3411.5|3413|3412|3413|3412|3410.5|3409.5|509
1647419840000|2022-03-16 08:37:20|3413.5|3412.5|3413|3411.5|3414|3412.5|3413|3411.5|546
1647419850000|2022-03-16 08:37:30|3414|3412.5|3413|3411.5|3414|3412.5|3413|3411.5|144
1647419860000|2022-03-16 08:37:40|3414|3412|3414|3413|3414|3413|3414|3412|0
1647419870000|2022-03-16 08:37:50|3415.5|3414|3414.5|3413.5|3416|3414|3413|3412.5|270
1647419880000|2022-03-16 08:38:00|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|71
1647419890000|2022-03-16 08:38:10|3413|3411|3412|3411|3413.5|3411|3412|3411|458
1647419900000|2022-03-16 08:38:20|3412.5||3412||3412.5||3412||0
1647419910000|2022-03-16 08:38:30|3410.5|3409|3412|3411|3412|3411|3410.5|3409|374
1647419920000|2022-03-16 08:38:40|3412.5|3412|3414.5|3413|3414.5|3413|3412.5|3412|124
1647419940000|2022-03-16 08:39:00|3415|3414|3414|3412.5|3415|3414.5|3413.5|3412.5|398
1647419950000|2022-03-16 08:39:10|3415|3413|3413.5|3412.5|3415|3413|3413.5|3412.5|19
1647419960000|2022-03-16 08:39:20|3414.5|3413.5|3413.5|3412.5|3414.5|3413.5|3413.5|3412.5|511
1647419970000|2022-03-16 08:39:30|3414.5|3413|3413.5|3412.5|3414.5|3413|3413.5|3412.5|442
1647419980000|2022-03-16 08:39:40||3412||3412||3412||3412|41
1647419990000|2022-03-16 08:39:50|||||||||110
1647420000000|2022-03-16 08:40:00||3412.5||3412.5||3412.5||3412.5|367
1647420010000|2022-03-16 08:40:10|3413|3412|3413|3412|3413.5|3412|3412.5|3411.5|532
1647420020000|2022-03-16 08:40:20|3413.5|3411.5|3413.5|3412|3413.5|3412|3413.5|3411.5|951
1647420040000|2022-03-16 08:40:40|3413|3412.5|3414|3412.5|3414.5|3413|3413|3412.5|1126
1647420050000|2022-03-16 08:40:50|3413.5|3412|3414.5|3413.5|3414.5|3413.5|3413|3412|484
1647420060000|2022-03-16 08:41:00|3415.5|3414|3416.5|3414.5|3416.5|3414.5|3415.5|3414|160
1647420070000|2022-03-16 08:41:10|3417|3415.5|3415.5|3414.5|3417|3415.5|3415.5|3414.5|233
1647420080000|2022-03-16 08:41:20|3415|3414|3415.5|3414|3415.5|3414|3415|3414|528
1647420090000|2022-03-16 08:41:30|3414.5|3413|3414.5|3413.5|3414.5|3413.5|3414.5|3413|51
1647420100000|2022-03-16 08:41:40|||||||||201
1647420110000|2022-03-16 08:41:50|3414|3413|3413|3411.5|3414|3413|3413|3411.5|180
1647420120000|2022-03-16 08:42:00||3412||3412||3412||3412|0
1647420130000|2022-03-16 08:42:10|3413.5|3413|3415.5|3414|3415.5|3414|3413.5|3413|370
1647420150000|2022-03-16 08:42:30|3414.5|3413|3414.5|3413|3414.5|3413|3414.5|3413|151
1647420160000|2022-03-16 08:42:40|||||||||204
1647420170000|2022-03-16 08:42:50|3413.5|3412|3414.5|3413|3415|3414|3413.5|3412|879
1647420190000|2022-03-16 08:43:10|3414|3412|3413.5|3412|3414|3412|3413.5|3412|226
1647420200000|2022-03-16 08:43:20|3413|3411.5|3413|3411.5|3413.5|3412|3413|3411.5|54
1647420210000|2022-03-16 08:43:30|3413.5|3412|3414|3413|3414|3413|3413.5|3412|63
1647420230000|2022-03-16 08:43:50|||||||||175
1647420250000|2022-03-16 08:44:10|3412.5|3411.5|3413.5|3411.5|3413.5|3412|3412.5|3411.5|641
1647420270000|2022-03-16 08:44:30|3412.5|3412|3412.5|3411.5|3412.5|3412|3412.5|3411.5|70
1647420280000|2022-03-16 08:44:40|3412|3411|3413|3411|3413.5|3412|3412|3411|46
1647420290000|2022-03-16 08:44:50||3412||3411||3412||3411|0
1647420300000|2022-03-16 08:45:00||3411.5||3412||3412||3411|0
1647420310000|2022-03-16 08:45:10|3412.5|3411|3412.5|3411.5|3413|3411.5|3412|3411|93
1647420320000|2022-03-16 08:45:20|3412|3411|3411.5|3410.5|3412.5|3411|3411|3410.5|17
1647420330000|2022-03-16 08:45:30|3412|3412|3415.5|3414.5|3416.5|3415|3412|3412|311
1647420340000|2022-03-16 08:45:40|3414|3413|3415|3413.5|3415|3413.5|3414|3413|332
1647420350000|2022-03-16 08:45:50|3415.5|3414|3413.5|3412.5|3416|3415|3413.5|3412.5|934
1647420360000|2022-03-16 08:46:00|3414|3413|3413.5|3412.5|3414|3413|3413.5|3412.5|0
1647420380000|2022-03-16 08:46:20|3414|3413|3415.5|3414|3415.5|3414|3414|3413|702
1647420390000|2022-03-16 08:46:30|3416.5|3414.5|3418|3417|3418.5|3417|3416.5|3414.5|218
1647420400000|2022-03-16 08:46:40|3417.5|3416|3419.5|3417.5|3419.5|3417.5|3416|3415.5|653
1647420410000|2022-03-16 08:46:50|3419|3417|3418|3416.5|3419.5|3417|3418|3416.5|436
1647420420000|2022-03-16 08:47:00|3418.5|3417.5|3418|3416.5|3419|3417.5|3418|3416.5|41
1647420430000|2022-03-16 08:47:10|3417.5|3415.5|3417.5|3416|3417.5|3416|3416.5|3415.5|177
1647420440000|2022-03-16 08:47:20|3417||3417||3417||3417||193
1647420450000|2022-03-16 08:47:30|3417.5|3416.5|3419|3417.5|3419|3417.5|3417.5|3416.5|114
1647420460000|2022-03-16 08:47:40|3419.5|3418.5|3420|3418|3420|3418.5|3419.5|3418|95
1647420470000|2022-03-16 08:47:50|3419.5|3418.5|3419.5|3418|3420|3418.5|3419.5|3418|170
1647420480000|2022-03-16 08:48:00|3419||3419||3419||3419||0
1647420500000|2022-03-16 08:48:20|3418.5|3417.5|3417|3415.5|3418.5|3417.5|3417|3415.5|625
1647420510000|2022-03-16 08:48:30|3418|3416|3418|3416.5|3418|3416.5|3418|3415.5|490
1647420520000|2022-03-16 08:48:40|3417|3416|3417|3415.5|3417|3416|3417|3415.5|139
1647420530000|2022-03-16 08:48:50|3416.5||3416.5||3416.5||3416||20
1647420550000|2022-03-16 08:49:10|3417|3416|3416.5|3415.5|3417|3416.5|3416.5|3415.5|363
1647420570000|2022-03-16 08:49:30|3416|3415|3416.5|3415.5|3416.5|3416|3416|3415|796
1647420580000|2022-03-16 08:49:40|3416|3414.5|3415.5|3414|3416|3414.5|3415.5|3414|295
1647420590000|2022-03-16 08:49:50|3415|3414.5|3416|3414.5|3416.5|3415.5|3415|3414.5|229
1647420600000|2022-03-16 08:50:00|3416.5||3416||3416.5||3416||0
1647420610000|2022-03-16 08:50:10|||||||||1
1647420620000|2022-03-16 08:50:20||3415||3415||3415||3415|665
1647420630000|2022-03-16 08:50:30|3416.5|3415.5|3419|3417|3419|3417.5|3416.5|3415.5|582
1647420640000|2022-03-16 08:50:40|3418.5|3416.5|3417|3416.5|3419|3416.5|3417|3416.5|212
1647420650000|2022-03-16 08:50:50|3416|3416|3416|3415|3416|3416|3416|3415|53
1647420660000|2022-03-16 08:51:00|3416.5|3415.5|3417|3415.5|3418|3416.5|3416.5|3415|78
1647420670000|2022-03-16 08:51:10|3416|3415|3417|3415.5|3417|3415.5|3416|3415|0
1647420690000|2022-03-16 08:51:30||3416||3416||3416||3416|88
1647420700000|2022-03-16 08:51:40|||||||||450
1647420730000|2022-03-16 08:52:10|3416|3415|3416|3415|3416.5|3415.5|3416|3415|406
1647420740000|2022-03-16 08:52:20|3415|3414.5|3415.5|3414.5|3415.5|3414.5|3415|3414.5|217
1647420750000|2022-03-16 08:52:30|3414.5|3413.5|3414|3413.5|3414.5|3413.5|3414|3413.5|11
1647420760000|2022-03-16 08:52:40|3414.5||3414.5||3414.5||3414.5||32
1647420770000|2022-03-16 08:52:50|3414|3414.5|3416.5|3414.5|3416.5|3414.5|3414|3414.5|326
1647420780000|2022-03-16 08:53:00|3416||3416||3416||3416||0
1647420790000|2022-03-16 08:53:10|3415.5|3415|3416|3415|3416|3415|3415.5|3415|103
1647420800000|2022-03-16 08:53:20|3416.5|3415.5|3417|3416|3417|3416.5|3416.5|3415.5|152
1647420820000|2022-03-16 08:53:40|3416.5|3415.5|3415.5|3414.5|3416.5|3415.5|3415.5|3414.5|166
1647420830000|2022-03-16 08:53:50|||||||||247
1647420850000|2022-03-16 08:54:10|3417.5|3416|3418|3417|3418|3417|3417.5|3416|253
1647420860000|2022-03-16 08:54:20|3418.5|3418|3419.5|3418|3420|3418|3418.5|3418|98
1647420870000|2022-03-16 08:54:30|3420|3419|3421|3419.5|3421|3419.5|3420|3419|0
1647420880000|2022-03-16 08:54:40|3422|3420|3422.5|3421|3422.5|3421|3422|3420|84
1647420890000|2022-03-16 08:54:50|3423|3420|3421|3419.5|3423|3420|3421|3419.5|589
1647420900000|2022-03-16 08:55:00|3420.5|3419|3421|3419.5|3421|3419.5|3420|3419|338
1647420910000|2022-03-16 08:55:10|3422|3420.5|3422|3421.5|3422|3421.5|3422|3420.5|201
1647420920000|2022-03-16 08:55:20||3421||3421||3421||3421|0
1647420930000|2022-03-16 08:55:30|3422.5|3421.5|3422.5|3421.5|3422.5|3421.5|3422.5|3421|19
1647420940000|2022-03-16 08:55:40|3422|3422|3423|3421.5|3423|3422|3422|3421|270
1647420950000|2022-03-16 08:55:50|3424.5|3423|3424.5|3423|3424.5|3423|3424.5|3423|23
1647420960000|2022-03-16 08:56:00|3425.5|3424|3425.5|3424|3425.5|3424|3425.5|3424|95
1647420970000|2022-03-16 08:56:10|3425|3423.5|3423.5|3421.5|3425|3423.5|3423|3421.5|247
1647420980000|2022-03-16 08:56:20|3424|3422.5|3423.5|3422.5|3424|3422.5|3423.5|3422.5|100
1647420990000|2022-03-16 08:56:30|3424||3423.5||3424||3423.5||0
1647421000000|2022-03-16 08:56:40|3423|3421.5|3421.5|3420|3423|3421.5|3421.5|3420|296
1647421010000|2022-03-16 08:56:50||3419.5||3420.5||3420.5||3419.5|35
1647421020000|2022-03-16 08:57:00|3422|3421.5|3423|3421.5|3423|3421.5|3422|3421.5|14
1647421030000|2022-03-16 08:57:10|3424|3422.5|3424|3422.5|3424|3422.5|3423.5|3422.5|282
1647421040000|2022-03-16 08:57:20|3425.5|3423.5|3425.5|3423.5|3425.5|3423.5|3425|3423.5|302
1647421050000|2022-03-16 08:57:30|3424.5|3424.5|3425.5|3425|3426|3425|3424.5|3424.5|1552
1647421060000|2022-03-16 08:57:40|3426|3423.5|3424.5|3423.5|3426|3423.5|3424|3423.5|120
1647421070000|2022-03-16 08:57:50|3425|3424|3424.5|3423.5|3425.5|3424|3424.5|3423.5|100
1647421080000|2022-03-16 08:58:00||3424||3423.5||3424||3423.5|0
1647421090000|2022-03-16 08:58:10||3424||3423.5||3424||3423.5|0
1647421100000|2022-03-16 08:58:20||3424||3423.5||3424||3423.5|1
1647421110000|2022-03-16 08:58:30|||||||||290
1647421120000|2022-03-16 08:58:40|3426|3424|3426|3424.5|3426|3424.5|3426|3423.5|143
1647421140000|2022-03-16 08:59:00|3428|3425.5|3428.5|3427|3428.5|3427|3428|3425.5|582
1647421150000|2022-03-16 08:59:10|3428||3428||3428.5||3428||0
1647421160000|2022-03-16 08:59:20|3427|3426|3428|3426|3428|3427|3427|3426|341
1647421170000|2022-03-16 08:59:30|3427.5||3427.5||3427.5||3427.5||0
1647421180000|2022-03-16 08:59:40|||||||||34
1647421190000|2022-03-16 08:59:50|3426.5|3427|3428.5|3427|3428.5|3427|3426.5|3427|338
1647421200000|2022-03-16 09:00:00|3428|3425.5|3427|3425.5|3428|3425.5|3427|3425.5|3393
1647421210000|2022-03-16 09:00:10|||||||||541
1647421230000|2022-03-16 09:00:30|3426|3424.5|3426|3425|3426|3425|3425.5|3424.5|768
1647421240000|2022-03-16 09:00:40|3426.5|3424.5|3426.5|3425.5|3426.5|3425.5|3426.5|3424.5|1090
1647421250000|2022-03-16 09:00:50|3426|3424.5|3424|3423|3426|3424.5|3424|3422.5|247
1647421260000|2022-03-16 09:01:00|3423.5||3424||3424||3423.5||1
1647421270000|2022-03-16 09:01:10|3423.5|3422.5|3423|3421.5|3423.5|3422.5|3423|3421.5|122
1647421280000|2022-03-16 09:01:20|3423.5|3423|3423.5|3423|3423.5|3423|3423.5|3423|282
1647421290000|2022-03-16 09:01:30|3424.5|3423.5|3425|3423.5|3426|3424|3424.5|3423.5|135
1647421300000|2022-03-16 09:01:40|3424.5|3424|3424.5|3423.5|3424.5|3424|3424.5|3423.5|0
1647421310000|2022-03-16 09:01:50||3424||3423.5||3424||3423.5|0
1647421320000|2022-03-16 09:02:00|3423.5|3422|3424|3422|3424|3422|3423.5|3422|833
1647421330000|2022-03-16 09:02:10|3424.5|3423|3424.5|3423|3424.5|3423|3424|3423|0
1647421340000|2022-03-16 09:02:20|3424||3424.5||3424.5||3424||0
1647421370000|2022-03-16 09:02:50|3427|3425.5|3427|3426|3427|3426|3427|3425.5|667
1647421380000|2022-03-16 09:03:00|3425.5|3424|3426|3424|3426|3424|3425|3423.5|168
1647421390000|2022-03-16 09:03:10|3427|3424.5|3426|3425|3427|3425|3426|3424.5|0
1647421410000|2022-03-16 09:03:30|||||||||303
1647421420000|2022-03-16 09:03:40|3426.5|3424.5|3426|3424.5|3427|3424.5|3426|3424.5|144
1647421430000|2022-03-16 09:03:50|3425|3424|3425|3424|3425|3424|3425|3424|130
1647421440000|2022-03-16 09:04:00|||||||||47
1647421450000|2022-03-16 09:04:10|3424.5|3422.5|3421.5|3420.5|3424.5|3422.5|3421|3420|413
1647421460000|2022-03-16 09:04:20||3420||3420||3420||3420|0
1647421470000|2022-03-16 09:04:30|||||||||645
1647421480000|2022-03-16 09:04:40|3422|3421.5|3423|3421.5|3423|3422|3422|3421.5|182
1647421500000|2022-03-16 09:05:00|||||||||480
1647421510000|2022-03-16 09:05:10|||||||||600
1647421520000|2022-03-16 09:05:20|3422.5|3421|3422|3421|3423|3421|3422|3421|123
1647421530000|2022-03-16 09:05:30||3420.5||3420.5||3420.5||3420.5|21
1647421540000|2022-03-16 09:05:40|3421.5||3421.5||3421.5||3421.5||300
1647421550000|2022-03-16 09:05:50|3421|3419|3421|3419.5|3421|3419.5|3421|3419|157
1647421560000|2022-03-16 09:06:00||3420||3419.5||3420||3419.5|0
1647421570000|2022-03-16 09:06:10|3420.5||3420.5||3420.5||3420.5||9
1647421580000|2022-03-16 09:06:20|3420|3419|3421|3419.5|3421|3419.5|3420|3419|213
1647421590000|2022-03-16 09:06:30|3420.5|3419|3420.5|3419|3420.5|3419|3420.5|3419|23
1647421600000|2022-03-16 09:06:40||3419.5||3419.5||3419.5||3419.5|2001
1647421610000|2022-03-16 09:06:50|3422.5|3421|3422|3421|3422.5|3421|3422|3421|151
1647421640000|2022-03-16 09:07:20|3419|3417.5|3420.5|3419.5|3421|3419.5|3419|3417.5|587
1647421650000|2022-03-16 09:07:30|3420|3419|3420|3419|3420|3419|3420|3419|65
1647421660000|2022-03-16 09:07:40|3419.5|3418|3419.5|3418|3419.5|3418|3419|3418|338
1647421670000|2022-03-16 09:07:50|3419|3419|3420|3418.5|3420.5|3419|3419|3418.5|1016
1647421680000|2022-03-16 09:08:00|3419.5|3418|3418.5|3418|3419.5|3418|3418.5|3418|52
1647421690000|2022-03-16 09:08:10|3419|3418.5|3419.5|3418.5|3419.5|3418.5|3419|3418.5|217
1647421700000|2022-03-16 09:08:20|3421|3420|3419|3418|3421|3420|3419|3418|1187
1647421710000|2022-03-16 09:08:30|3418.5|3417|3418.5|3417|3418.5|3417|3418|3417|257
1647421720000|2022-03-16 09:08:40|3419|3418|3419.5|3418|3420|3418|3419|3418|137
1647421730000|2022-03-16 09:08:50|3420||3419.5||3420||3419.5||0
1647421740000|2022-03-16 09:09:00|3420||3420||3420||3420||0
1647421750000|2022-03-16 09:09:10|3419.5|3421|3423|3422|3423|3422|3419.5|3421|866
1647421770000|2022-03-16 09:09:30|3422.5|3421|3420.5|3419|3422.5|3421|3420.5|3419|397
1647421780000|2022-03-16 09:09:40|3420||3420||3420||3420||0
1647421790000|2022-03-16 09:09:50|||||||||125
1647421800000|2022-03-16 09:10:00|3420.5|3419.5|3420.5|3419|3420.5|3419.5|3420|3419|263
1647421810000|2022-03-16 09:10:10|3420||3420||3420.5||3420||0
1647421820000|2022-03-16 09:10:20|3420.5|3418.5|3420.5|3418.5|3420.5|3418.5|3419.5|3418.5|145
1647421830000|2022-03-16 09:10:30|3420|3419|3422.5|3421.5|3422.5|3421.5|3420|3418.5|536
1647421840000|2022-03-16 09:10:40|3422|3421|3421|3420.5|3422|3421|3421|3420.5|151
1647421850000|2022-03-16 09:10:50|3420.5|3420|3420.5|3419|3420.5|3420|3420.5|3419|533
1647421860000|2022-03-16 09:11:00|3421.5|3420|3421.5|3421|3421.5|3421|3421|3420|56
1647421870000|2022-03-16 09:11:10|3422.5|3420.5|3422.5|3421|3422.5|3421|3422.5|3420|12
1647421890000|2022-03-16 09:11:30|3422||3422||3422.5||3422||0
1647421900000|2022-03-16 09:11:40|3422.5|3421.5|3422.5|3421.5|3422.5|3421.5|3422.5|3421.5|0
1647421910000|2022-03-16 09:11:50|||||||||122
1647421920000|2022-03-16 09:12:00|3424.5|3422.5|3424|3423|3425.5|3424.5|3424|3422.5|310
1647421940000|2022-03-16 09:12:20|3423.5|3422.5|3423.5|3422|3423.5|3422.5|3423.5|3422|122
1647421950000|2022-03-16 09:12:30|3423|3421|3421.5|3420.5|3423|3421.5|3421.5|3420.5|96
1647421960000|2022-03-16 09:12:40|3420.5|3419|3421.5|3420|3421.5|3420.5|3420.5|3419|546
1647421970000|2022-03-16 09:12:50|3421|3419.5|3420|3418.5|3421.5|3419.5|3420|3418.5|502
1647421980000|2022-03-16 09:13:00|3419.5|3417.5|3418|3417|3419.5|3417.5|3418|3417|97
1647421990000|2022-03-16 09:13:10|3417.5|3417.5|3418.5|3417.5|3418.5|3417.5|3417.5|3417.5|1100
1647422000000|2022-03-16 09:13:20|3418|3416.5|3417.5|3416.5|3418|3416.5|3417.5|3416.5|114
1647422010000|2022-03-16 09:13:30|3417|3416|3417.5|3416|3417.5|3416|3417|3416|413
1647422030000|2022-03-16 09:13:50|3416.5|3414.5|3416.5|3415|3416.5|3415|3416|3414.5|149
1647422040000|2022-03-16 09:14:00|3416|3415.5|3416|3415|3416|3415.5|3415.5|3414.5|218
1647422050000|2022-03-16 09:14:10|3415.5|3414.5|3415|3413.5|3415.5|3415|3415|3413.5|263
1647422060000|2022-03-16 09:14:20|3414.5|3413|3414|3413|3414.5|3413|3414|3413|260
1647422070000|2022-03-16 09:14:30|3413.5|3412|3413.5|3412|3413.5|3412|3413.5|3412|151
1647422080000|2022-03-16 09:14:40|3415|3412.5|3412.5|3411|3415|3414|3412.5|3411|497
1647422090000|2022-03-16 09:14:50|3413|3411.5|3414|3413|3414.5|3413|3413|3411.5|257
1647422100000|2022-03-16 09:15:00|3413.5|3411.5|3412.5|3411|3414|3411.5|3412.5|3411|29
1647422110000|2022-03-16 09:15:10|3412|3410.5|3412|3410.5|3412|3411|3411.5|3410|0
1647422120000|2022-03-16 09:15:20|3412.5|3411|3412.5|3412|3412.5|3412|3412|3411|42
1647422130000|2022-03-16 09:15:30|3413|3411.5|3412|3410.5|3413|3411.5|3411|3410|182
1647422140000|2022-03-16 09:15:40|3412.5|3411.5|3411.5|3410.5|3412.5|3411.5|3411.5|3410|171
1647422160000|2022-03-16 09:16:00||3410||3410.5||3410.5||3410|0
1647422170000|2022-03-16 09:16:10|3412|3411.5|3413|3411.5|3413|3411.5|3412|3411.5|133
1647422180000|2022-03-16 09:16:20|3412||3412||3413||3412||0
1647422190000|2022-03-16 09:16:30|3411.5|3410|3410|3408.5|3411.5|3410.5|3410|3408.5|131
1647422200000|2022-03-16 09:16:40|3411|3409|3410.5|3409|3411|3409.5|3410.5|3409|0
1647422210000|2022-03-16 09:16:50|3410||3410||3410||3409.5||0
1647422220000|2022-03-16 09:17:00|3409.5|3408|3409.5|3408|3409.5|3408|3409.5|3408|113
1647422230000|2022-03-16 09:17:10|3411|3408.5|3410|3409|3411|3409.5|3410|3408.5|262
1647422240000|2022-03-16 09:17:20||3408.5||3408.5||3408.5||3408.5|25
1647422250000|2022-03-16 09:17:30|3409.5||3409.5||3410||3409.5||95
1647422260000|2022-03-16 09:17:40|3410|3409|3410|3409|3410|3409|3410|3408.5|0
1647422270000|2022-03-16 09:17:50||3409.5||3409||3409.5||3409|80
1647422290000|2022-03-16 09:18:10||3408.5||3408.5||3408.5||3408.5|0
1647422300000|2022-03-16 09:18:20|3409.5||3410||3410||3409.5||51
1647422310000|2022-03-16 09:18:30|3409.5||3409.5||3409.5||3409.5||87
1647422320000|2022-03-16 09:18:40|3409|3408|3409|3408|3409|3408|3408.5|3408|131
1647422330000|2022-03-16 09:18:50||3407.5||3407.5||3407.5||3407.5|66
1647422340000|2022-03-16 09:19:00|3409.5|3408|3413.5|3411.5|3413.5|3411.5|3409.5|3408|735
1647422350000|2022-03-16 09:19:10|3413|3410.5|3411.5|3410|3413|3410.5|3411|3410|77
1647422360000|2022-03-16 09:19:20|||||||||133
1647422370000|2022-03-16 09:19:30|3412.5|3411|3411.5|3410|3412.5|3411|3411|3410|371
1647422380000|2022-03-16 09:19:40||3411||3410.5||3411||3410|39
1647422390000|2022-03-16 09:19:50|3412.5|3411|3413.5|3412|3413.5|3412.5|3412|3410.5|859
1647422400000|2022-03-16 09:20:00|3414|3412.5|3412.5|3411.5|3414|3412.5|3412.5|3411.5|808
1647422410000|2022-03-16 09:20:10|3412|3411|3412|3411|3412|3411|3412|3411|98
1647422420000|2022-03-16 09:20:20|3412.5|3410|3411|3410|3412.5|3410|3411|3410|138
1647422430000|2022-03-16 09:20:30|3411.5||3411.5||3411.5||3411.5||140
1647422440000|2022-03-16 09:20:40|3411||3411.5||3411.5||3411||75
1647422450000|2022-03-16 09:20:50|3411|3410.5|3411.5|3410.5|3412|3410.5|3411|3410.5|5
1647422460000|2022-03-16 09:21:00|3411|3410|3411|3410|3411|3410|3410.5|3410|125
1647422470000|2022-03-16 09:21:10|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|207
1647422480000|2022-03-16 09:21:20||3411||3410.5||3411||3410.5|0
1647422490000|2022-03-16 09:21:30|3412||3411.5||3412||3411.5||6
1647422500000|2022-03-16 09:21:40|3412||3412||3412||3412||428
1647422510000|2022-03-16 09:21:50|||||||||293
1647422550000|2022-03-16 09:22:30|||||||||248
1647422560000|2022-03-16 09:22:40|||||||||294
1647422580000|2022-03-16 09:23:00|3411.5||3411.5||3411.5||3411.5||1
1647422590000|2022-03-16 09:23:10|3412||3412||3412||3412||0
1647422600000|2022-03-16 09:23:20||3411||3411||3411||3411|37
1647422610000|2022-03-16 09:23:30|3411.5|3410.5|3411.5|3410.5|3412|3411|3411.5|3410.5|120
1647422620000|2022-03-16 09:23:40|3411|3410|3410.5|3409.5|3411|3410|3410.5|3409.5|89
1647422630000|2022-03-16 09:23:50|3410|3408.5|3411.5|3410.5|3411.5|3411|3410|3408.5|789
1647422650000|2022-03-16 09:24:10|3412|3411|3412|3411|3412|3411|3412|3411|14
1647422660000|2022-03-16 09:24:20|3414|3412.5|3413.5|3412.5|3414|3412.5|3413.5|3412.5|305
1647422670000|2022-03-16 09:24:30|3414|3413|3414|3413|3414|3413|3414|3413|44
1647422690000|2022-03-16 09:24:50|3416|3414.5|3415.5|3414.5|3416|3414.5|3415.5|3414.5|85
1647422700000|2022-03-16 09:25:00|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|538
1647422710000|2022-03-16 09:25:10|3415|3415|3415.5|3414|3416|3415|3415|3414|660
1647422720000|2022-03-16 09:25:20|3416|3414.5|3416|3414.5|3416|3414.5|3416|3414.5|136
1647422730000|2022-03-16 09:25:30|3416.5|3415.5|3418|3416.5|3418|3416.5|3416.5|3415.5|508
1647422740000|2022-03-16 09:25:40|3417.5||3417.5||3418||3417.5||44
1647422750000|2022-03-16 09:25:50|3417|3415.5|3416.5|3415.5|3417|3415.5|3416|3415|445
1647422760000|2022-03-16 09:26:00|3416|3415|3416.5|3415|3416.5|3415|3415.5|3415|530
1647422780000|2022-03-16 09:26:20|3416||3416||3416||3416||0
1647422790000|2022-03-16 09:26:30|3416.5|3416|3416.5|3415|3416.5|3416|3416.5|3415|5
1647422800000|2022-03-16 09:26:40|3416|3415.5|3418.5|3417.5|3418.5|3417.5|3416|3415.5|1015
1647422810000|2022-03-16 09:26:50|3419|3418.5|3419|3418|3420|3418.5|3419|3418|713
1647422820000|2022-03-16 09:27:00|3418.5|3417.5|3419|3417.5|3419|3417.5|3418.5|3417.5|250
1647422830000|2022-03-16 09:27:10|3418.5||3418.5||3418.5||3418.5||0
1647422840000|2022-03-16 09:27:20|||||||||44
1647422850000|2022-03-16 09:27:30|3419|3418|3418.5|3417.5|3419|3418|3418.5|3417.5|135
1647422860000|2022-03-16 09:27:40|3419||3419||3419||3419||0
1647422870000|2022-03-16 09:27:50|||||||||142
1647422880000|2022-03-16 09:28:00|3418.5|3417|3417|3416|3418.5|3417|3417|3416|452
1647422890000|2022-03-16 09:28:10|3416.5||3416.5||3416.5||3416.5||0
1647422900000|2022-03-16 09:28:20|3417|3415.5|3416.5|3415.5|3417|3415.5|3416.5|3415.5|87
1647422910000|2022-03-16 09:28:30|3418|3417|3418|3417|3418|3417|3418|3417|422
1647422920000|2022-03-16 09:28:40|||||||||95
1647422930000|2022-03-16 09:28:50|3417.5||3418||3418||3417.5||67
1647422960000|2022-03-16 09:29:20|3417.5|3416.5|3416|3415.5|3417.5|3416.5|3416|3415.5|463
1647422970000|2022-03-16 09:29:30|3416.5||3416.5||3416.5||3416.5||496
1647422980000|2022-03-16 09:29:40|3417.5|3416|3417.5|3416|3417.5|3416|3417.5|3416|437
1647422990000|2022-03-16 09:29:50|3417||3417||3417||3417||565
1647423000000|2022-03-16 09:30:00|3416.5|3415|3416|3415|3416.5|3415|3416|3415|54
1647423010000|2022-03-16 09:30:10|3417|3415.5|3417|3415.5|3417|3415.5|3417|3415.5|439
1647423020000|2022-03-16 09:30:20|3416.5||3416.5||3416.5||3416.5||4
1647423030000|2022-03-16 09:30:30|3416||3416||3416||3416||75
1647423040000|2022-03-16 09:30:40|3415.5|3415|3414.5|3413|3415.5|3415|3414.5|3413|362
1647423050000|2022-03-16 09:30:50|3414||3414||3414||3414||0
1647423060000|2022-03-16 09:31:00|3413.5||3414||3414||3413.5||1282
1647423070000|2022-03-16 09:31:10|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|3413|3412.5|264
1647423080000|2022-03-16 09:31:20|3413||3413||3413||3413||240
1647423090000|2022-03-16 09:31:30|3413.5|3412|3413.5|3412|3413.5|3412|3413|3412|656
1647423100000|2022-03-16 09:31:40|3413||3413||3413||3413||0
1647423110000|2022-03-16 09:31:50|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|57
1647423120000|2022-03-16 09:32:00|3415|3413.5|3417.5|3416|3417.5|3416|3415|3413.5|499
1647423130000|2022-03-16 09:32:10|3416.5|3415.5|3416.5|3415.5|3416.5|3415.5|3415.5|3414|436
1647423140000|2022-03-16 09:32:20|||||||||145
1647423150000|2022-03-16 09:32:30|||||||||257
1647423160000|2022-03-16 09:32:40|||||||||414
1647423170000|2022-03-16 09:32:50|3416|3414.5|3415|3414|3416|3414.5|3415|3414|29
1647423180000|2022-03-16 09:33:00|3415.5|3414.5|3416.5|3415|3416.5|3415|3415.5|3414|737
1647423190000|2022-03-16 09:33:10|3416|3414|3415.5|3414|3416|3414|3415.5|3414|1189
1647423200000|2022-03-16 09:33:20|3415||3415||3415.5||3415||1222
1647423210000|2022-03-16 09:33:30|3415.5|3415|3416.5|3415|3416.5|3415|3415|3415|231
1647423220000|2022-03-16 09:33:40|3416|3414.5|3416|3415|3416|3415|3415.5|3414.5|919
1647423240000|2022-03-16 09:34:00|3417|3415.5|3416.5|3415.5|3417|3416.5|3416.5|3415.5|28
1647423250000|2022-03-16 09:34:10|3416|3415|3416|3415|3416|3415|3416|3415|71
1647423260000|2022-03-16 09:34:20|3415.5||3416||3416||3415.5||0
1647423270000|2022-03-16 09:34:30|3415.5|3414|3415.5|3414.5|3415.5|3414.5|3415.5|3414|336
1647423280000|2022-03-16 09:34:40|3415|3414|3415|3414|3415|3414|3415|3414|86
1647423290000|2022-03-16 09:34:50|3415.5|3414.5|3415|3414|3415.5|3414.5|3415|3414|39
1647423300000|2022-03-16 09:35:00|3416||3416||3416||3416||0
1647423310000|2022-03-16 09:35:10|3416.5|3415|3416.5|3415.5|3416.5|3415.5|3416.5|3415|242
1647423320000|2022-03-16 09:35:20|||||||||439
1647423330000|2022-03-16 09:35:30|3416||3416||3416||3416||76
1647423340000|2022-03-16 09:35:40|3415.5|3415|3416.5|3415|3416.5|3415|3415.5|3414.5|68
1647423350000|2022-03-16 09:35:50|3417|3416|3416.5|3415|3417|3416|3416.5|3415|376
1647423360000|2022-03-16 09:36:00||3415.5||3415.5||3415.5||3415.5|0
1647423370000|2022-03-16 09:36:10|3416|3415|3416.5|3415.5|3416.5|3415.5|3415.5|3415|276
1647423380000|2022-03-16 09:36:20|3416|3415|3416|3414.5|3416|3415|3414|3413|1262
1647423390000|2022-03-16 09:36:30|3415.5|3415|3415.5|3414.5|3415.5|3415|3415.5|3414.5|2
1647423400000|2022-03-16 09:36:40|3416|3415|3417|3416|3417|3416|3416|3415|7
1647423410000|2022-03-16 09:36:50|3417.5||3417.5||3418||3417||0
1647423420000|2022-03-16 09:37:00|3416.5|3415|3417|3416|3417|3416|3416|3415|596
1647423430000|2022-03-16 09:37:10|||||||||2160
1647423440000|2022-03-16 09:37:20|||||||||45
1647423450000|2022-03-16 09:37:30|3418.5|3416.5|3418.5|3417.5|3419|3417.5|3418.5|3416.5|392
1647423460000|2022-03-16 09:37:40|3418|3417|3418.5|3417.5|3418.5|3417.5|3418|3417|119
1647423470000|2022-03-16 09:37:50|3418|3416|3417.5|3416|3418|3417|3417.5|3416|189
1647423480000|2022-03-16 09:38:00|3418|3417|3417.5|3416|3418|3417|3417.5|3416|104
1647423490000|2022-03-16 09:38:10|3417|3415|3415|3413.5|3417|3415|3415|3413.5|122
1647423500000|2022-03-16 09:38:20|3415.5|3414|3415.5|3414|3415.5|3414.5|3415.5|3413.5|5
1647423510000|2022-03-16 09:38:30|3414.5|3414.5|3414|3413.5|3414.5|3414.5|3414|3413.5|95
1647423520000|2022-03-16 09:38:40|3414.5||3414||3414.5||3414||0
1647423530000|2022-03-16 09:38:50|3414.5||3414.5||3414.5||3414.5||0
1647423540000|2022-03-16 09:39:00|3414||3414.5||3414.5||3414||43
1647423550000|2022-03-16 09:39:10|3416|3415|3416|3415.5|3416.5|3415.5|3416|3415|777
1647423560000|2022-03-16 09:39:20|3417.5|3415|3416.5|3415|3417.5|3416.5|3416.5|3415|335
1647423570000|2022-03-16 09:39:30|3416||3416||3416||3416||118
1647423580000|2022-03-16 09:39:40|3415.5|3414|3413.5|3412.5|3415.5|3414|3413.5|3412|294
1647423590000|2022-03-16 09:39:50|3414.5|3413.5|3415|3413.5|3415|3414|3414.5|3413.5|308
1647423600000|2022-03-16 09:40:00||3414||3414||3414||3414|21
1647423610000|2022-03-16 09:40:10|||||||||15
1647423620000|2022-03-16 09:40:20|3413|3412.5|3414.5|3413|3414.5|3413|3413|3412.5|92
1647423630000|2022-03-16 09:40:30|3414||3414||3414||3414||282
1647423640000|2022-03-16 09:40:40|3415|3414|3416|3414.5|3416|3414.5|3415|3414|147
1647423650000|2022-03-16 09:40:50|3416.5||3416||3416.5||3415.5||0
1647423660000|2022-03-16 09:41:00|3415.5||3415.5||3416||3415.5||0
1647423670000|2022-03-16 09:41:10|3415|3414|3415.5|3414|3415.5|3414|3415|3414|103
1647423680000|2022-03-16 09:41:20||3414.5||3414.5||3414.5||3414.5|295
1647423710000|2022-03-16 09:41:50|3415|3414|3415|3414|3415|3414|3415|3414|60
1647423720000|2022-03-16 09:42:00|3414.5|3413|3415|3414|3415.5|3414.5|3414|3413|168
1647423740000|2022-03-16 09:42:20|3415.5||3415.5||3415.5||3415.5||0
1647423760000|2022-03-16 09:42:40|3417|3415.5|3416|3415|3417|3415.5|3416|3415|376
1647423780000|2022-03-16 09:43:00|||||||||262
1647423790000|2022-03-16 09:43:10|3415|3414|3415.5|3414|3415.5|3414|3415|3414|95
1647423800000|2022-03-16 09:43:20|3416|3414.5|3416|3415|3416|3415|3416|3414.5|198
1647423810000|2022-03-16 09:43:30|3417|3415.5|3417|3415.5|3417.5|3415.5|3416.5|3415.5|31
1647423820000|2022-03-16 09:43:40|3416.5|3415|3416.5|3415|3416.5|3415|3416.5|3415|53
1647423830000|2022-03-16 09:43:50|3415.5|3414.5|3415|3414|3415.5|3414.5|3415|3414|376
1647423840000|2022-03-16 09:44:00|3414.5||3414.5||3414.5||3414.5||94
1647423850000|2022-03-16 09:44:10|3416|3415|3416|3415|3416.5|3415|3416|3415|5
1647423860000|2022-03-16 09:44:20|3415.5|3414|3414.5|3414|3415.5|3414|3414.5|3414|65
1647423870000|2022-03-16 09:44:30|3415|3413.5|3414.5|3413.5|3415|3413.5|3414.5|3413.5|765
1647423900000|2022-03-16 09:45:00|3415.5|3414.5|3415.5|3414.5|3416|3414.5|3415.5|3414.5|10
1647423910000|2022-03-16 09:45:10|3415|3413.5|3414.5|3413|3415|3413.5|3413|3412|1236
1647423920000|2022-03-16 09:45:20|3414|3412.5|3414|3412.5|3414|3412.5|3414|3412.5|0
1647423930000|2022-03-16 09:45:30|3413.5||3414||3414||3413.5||140
1647423940000|2022-03-16 09:45:40|3414.5|3413|3414.5|3413|3414.5|3413|3414|3413|101
1647423950000|2022-03-16 09:45:50|3414||3414||3414||3414||1
1647423960000|2022-03-16 09:46:00|3412.5|3412|3412.5|3411.5|3412.5|3412|3412.5|3411.5|849
1647423970000|2022-03-16 09:46:10|3413.5|3412|3413|3411.5|3413.5|3412|3413|3411.5|90
1647423980000|2022-03-16 09:46:20|||||||||246
1647423990000|2022-03-16 09:46:30|||||||||797
1647424000000|2022-03-16 09:46:40|3414|3412.5|3414.5|3413.5|3414.5|3413.5|3414|3412.5|79
1647424020000|2022-03-16 09:47:00|||||||||34
1647424030000|2022-03-16 09:47:10|3414||3414||3414||3414||0
1647424040000|2022-03-16 09:47:20|3413.5|3412.5|3413.5|3413|3413.5|3413|3413.5|3412.5|723
1647424050000|2022-03-16 09:47:30||3412.5||3412.5||3412.5||3412.5|240
1647424060000|2022-03-16 09:47:40|||||||||350
1647424070000|2022-03-16 09:47:50|3413|3412|3412|3411.5|3413|3412|3412|3411.5|287
1647424080000|2022-03-16 09:48:00||3410.5||3410.5||3410.5||3410.5|275
1647424090000|2022-03-16 09:48:10|3413.5|3412|3413.5|3412.5|3413.5|3412.5|3413.5|3412|368
1647424100000|2022-03-16 09:48:20|||||||||857
1647424120000|2022-03-16 09:48:40|3413||3413||3413.5||3413||0
1647424130000|2022-03-16 09:48:50|||||||||149
1647424140000|2022-03-16 09:49:00|3412|3411|3412|3411|3412|3411|3412|3411|170
1647424150000|2022-03-16 09:49:10|3412.5|3410.5|3413.5|3413|3413.5|3413|3412.5|3410.5|101
1647424160000|2022-03-16 09:49:20|3414||3414||3414||3414||99
1647424180000|2022-03-16 09:49:40|3413.5|3412|3413.5|3412|3413.5|3412|3413.5|3412|28
1647424190000|2022-03-16 09:49:50|||||||||125
1647424200000|2022-03-16 09:50:00|3414.5|3412.5|3415.5|3414.5|3415.5|3414.5|3414.5|3412.5|2170
1647424210000|2022-03-16 09:50:10|||||||||1570
1647424220000|2022-03-16 09:50:20|3416.5|3415|3415.5|3414.5|3416.5|3415|3415.5|3414.5|253
1647424230000|2022-03-16 09:50:30|3415|3414|3415|3414|3415|3414|3415|3414|110
1647424250000|2022-03-16 09:50:50|3414|3413|3414|3413.5|3414|3413.5|3413|3412.5|500
1647424260000|2022-03-16 09:51:00|3415|3414|3414.5|3413.5|3415|3414|3414.5|3413.5|151
1647424270000|2022-03-16 09:51:10|3415|3414|3415|3414.5|3415.5|3414.5|3415|3414|0
1647424280000|2022-03-16 09:51:20|||||||||14
1647424290000|2022-03-16 09:51:30|3415.5||3415||3415.5||3415||456
1647424300000|2022-03-16 09:51:40|3415.5||3415.5||3415.5||3415.5||500
1647424310000|2022-03-16 09:51:50|3415|3413.5|3415.5|3414|3415.5|3414|3414.5|3413.5|74
1647424320000|2022-03-16 09:52:00|3416|3414.5|3415|3413.5|3416|3414.5|3415|3413.5|698
1647424330000|2022-03-16 09:52:10|3414.5|3414|3415|3414|3415.5|3414|3414.5|3414|167
1647424350000|2022-03-16 09:52:30|3415.5|3414.5|3415.5|3414.5|3415.5|3414.5|3415.5|3414|700
1647424360000|2022-03-16 09:52:40|3415||3415.5||3415.5||3415||57
1647424390000|2022-03-16 09:53:10|3415|3414|3415|3414|3415|3414|3415|3414|5
1647424410000|2022-03-16 09:53:30|3415.5|3414.5|3416.5|3415.5|3416.5|3415.5|3415.5|3414.5|909
1647424420000|2022-03-16 09:53:40|||||||||127
1647424430000|2022-03-16 09:53:50|3416||3416.5||3416.5||3416||153
1647424440000|2022-03-16 09:54:00|||||||||122
1647424450000|2022-03-16 09:54:10|3417.5|3416|3417.5|3416.5|3417.5|3416.5|3417.5|3416|411
1647424460000|2022-03-16 09:54:20|||||||||777
1647424480000|2022-03-16 09:54:40|3417||3417||3417||3417||0
1647424490000|2022-03-16 09:54:50|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|223
1647424500000|2022-03-16 09:55:00|3417.5|3417|3418|3417|3418.5|3417|3417.5|3417|180
1647424510000|2022-03-16 09:55:10|3417.5|3416.5|3417|3416|3417.5|3416.5|3417|3416|142
1647424520000|2022-03-16 09:55:20|3416.5||3416.5||3417||3416.5||0
1647424530000|2022-03-16 09:55:30|3417|3416.5|3417.5|3416.5|3417.5|3416.5|3417|3416.5|82
1647424540000|2022-03-16 09:55:40|3418|3417|3418.5|3417.5|3418.5|3417.5|3418|3417|94
1647424560000|2022-03-16 09:56:00|3418|3417|3418.5|3417|3418.5|3417|3418|3417|520
1647424570000|2022-03-16 09:56:10|3418||3418||3418||3417.5||56
1647424580000|2022-03-16 09:56:20|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|108
1647424590000|2022-03-16 09:56:30|||||||||10
1647424600000|2022-03-16 09:56:40|3417|3416|3417|3416|3417|3416|3417|3416|100
1647424620000|2022-03-16 09:57:00|3416.5||3416.5||3416.5||3416.5||33
1647424640000|2022-03-16 09:57:20|||||||||700
1647424660000|2022-03-16 09:57:40|3418.5|3417.5|3419|3418|3419|3418|3418.5|3417.5|238
1647424670000|2022-03-16 09:57:50|3418.5||3418.5||3418.5||3418.5||0
1647424680000|2022-03-16 09:58:00|3419|3418.5|3419|3418|3419|3418.5|3419|3418|9
1647424690000|2022-03-16 09:58:10|3418|3417|3418|3417.5|3418|3417.5|3418|3417|210
1647424700000|2022-03-16 09:58:20|3418.5|3418|3420.5|3419|3420.5|3419|3418.5|3417.5|196
1647424710000|2022-03-16 09:58:30|3421.5|3420.5|3420.5|3419.5|3421.5|3420.5|3420|3419|883
1647424720000|2022-03-16 09:58:40|3421||3421||3421||3421||60
1647424730000|2022-03-16 09:58:50|||||||||127
1647424750000|2022-03-16 09:59:10|3422|3420.5|3421|3419.5|3422|3420.5|3421|3419.5|107
1647424760000|2022-03-16 09:59:20|3421.5|3420|3421.5|3420|3421.5|3420|3421.5|3420|116
1647424770000|2022-03-16 09:59:30|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|127
1647424780000|2022-03-16 09:59:40|3421|3420|3421.5|3420|3422|3420.5|3421|3420|11
1647424790000|2022-03-16 09:59:50|||||||||125
1647424800000|2022-03-16 10:00:00|3421|3420.5|3421|3420|3421|3420.5|3421|3420|25
1647424820000|2022-03-16 10:00:20|3420|3419|3420|3419|3420|3419|3420|3419|1
1647424830000|2022-03-16 10:00:30|3419.5|3418.5|3418.5|3417.5|3419.5|3418.5|3418.5|3417.5|509
1647424840000|2022-03-16 10:00:40|||||||||216
1647424850000|2022-03-16 10:00:50|3419|3418|3419|3418|3419|3418|3419|3418|429
1647424860000|2022-03-16 10:01:00||3417.5||3417.5||3417.5||3417.5|39
1647424870000|2022-03-16 10:01:10||3418||3418||3418||3418|14
1647424880000|2022-03-16 10:01:20|||||||||87
1647424890000|2022-03-16 10:01:30|3420|3419|3420|3419|3420|3419|3420|3419|182
1647424900000|2022-03-16 10:01:40|||||||||300
1647424910000|2022-03-16 10:01:50|||||||||35
1647424920000|2022-03-16 10:02:00|3421|3420|3421|3420|3421.5|3420|3421|3420|506
1647424930000|2022-03-16 10:02:10|||||||||27
1647424940000|2022-03-16 10:02:20|3421.5|3420.5|3421.5|3420.5|3421.5|3420.5|3421.5|3420.5|327
1647424950000|2022-03-16 10:02:30|||||||||318
1647424970000|2022-03-16 10:02:50|3422|3421|3425.5|3424.5|3425.5|3424.5|3422|3421|1447
1647424980000|2022-03-16 10:03:00|3425||3425||3425||3425||17
1647425000000|2022-03-16 10:03:20|3425.5|3422|3423|3422|3425.5|3422|3423|3422|102
1647425010000|2022-03-16 10:03:30|||||||||311
1647425020000|2022-03-16 10:03:40|3422.5|3421.5|3422.5|3421.5|3423|3421.5|3422|3421.5|508
1647425030000|2022-03-16 10:03:50|3422|3421|3422|3421|3422|3421|3422|3421|63
1647425040000|2022-03-16 10:04:00|3421.5|3420.5|3421.5|3420.5|3421.5|3420.5|3421.5|3420.5|76
1647425050000|2022-03-16 10:04:10|3422.5|3421|3422|3421|3422.5|3421|3422|3420.5|2
1647425060000|2022-03-16 10:04:20|3421.5||3421.5||3421.5||3421.5||527
1647425070000|2022-03-16 10:04:30|3422|3420.5|3421.5|3420|3422|3420.5|3420.5|3419.5|381
1647425080000|2022-03-16 10:04:40|3421|3421|3422|3420.5|3422|3421|3421|3420.5|273
1647425100000|2022-03-16 10:05:00|3423|3421.5|3422|3421|3423|3421.5|3422|3421|862
1647425110000|2022-03-16 10:05:10|||||||||22
1647425120000|2022-03-16 10:05:20|3421.5|3420.5|3422|3421.5|3422|3421.5|3421.5|3420.5|515
1647425130000|2022-03-16 10:05:30|||||||||2
1647425140000|2022-03-16 10:05:40|3421.5|3420.5|3421|3420.5|3421.5|3420.5|3421|3420.5|364
1647425150000|2022-03-16 10:05:50|3421.5||3421.5||3421.5||3421.5||500
1647425160000|2022-03-16 10:06:00|3420|3419|3420|3419|3420|3419|3420|3419|175
1647425170000|2022-03-16 10:06:10|3419.5|3418.5|3419|3418.5|3419.5|3418.5|3419|3418.5|389
1647425190000|2022-03-16 10:06:30|3419.5|3419|3419.5|3418.5|3420|3419|3419.5|3418.5|207
1647425200000|2022-03-16 10:06:40|3419||3419||3419||3419||0
1647425220000|2022-03-16 10:07:00|3419.5|3419.5|3419.5|3418.5|3420|3419.5|3419.5|3418.5|827
1647425230000|2022-03-16 10:07:10|||||||||124
1647425270000|2022-03-16 10:07:50|3419|3418|3419|3418|3419|3418|3419|3418|34
1647425290000|2022-03-16 10:08:10|3418.5|3417.5|3418|3417.5|3418.5|3417.5|3418|3417.5|151
1647425300000|2022-03-16 10:08:20|3419|3418.5|3419.5|3418.5|3419.5|3418.5|3419|3418.5|745
1647425310000|2022-03-16 10:08:30|3419||3419||3419.5||3419||267
1647425320000|2022-03-16 10:08:40|3419.5||3419.5||3419.5||3419||0
1647425340000|2022-03-16 10:09:00|3421|3420|3421|3420|3421|3420|3421|3420|478
1647425350000|2022-03-16 10:09:10|||||||||59
1647425360000|2022-03-16 10:09:20|||||||||281
1647425370000|2022-03-16 10:09:30|3422.5|3421|3422.5|3421.5|3422.5|3422|3422|3421|320
1647425380000|2022-03-16 10:09:40|3423.5|3422|3423|3422|3423.5|3422|3423|3422|160
1647425390000|2022-03-16 10:09:50|||||||||125
1647425400000|2022-03-16 10:10:00|3425|3424.5|3431|3430.5|3431|3430.5|3425|3424.5|4883
1647425410000|2022-03-16 10:10:10|3429|3429|3427|3426|3429|3430.5|3426|3425|2309
1647425420000|2022-03-16 10:10:20|3429|3426.5|3429|3428|3429.5|3428.5|3429|3426.5|768
1647425430000|2022-03-16 10:10:30|3429.5|3428.5|3430.5|3429.5|3430.5|3429.5|3429|3428.5|426
1647425440000|2022-03-16 10:10:40|3429.5|3430|3429|3428|3430|3430|3429|3428|297
1647425450000|2022-03-16 10:10:50|3429.5|3428.5|3430|3428.5|3430|3428.5|3428|3427|1139
1647425460000|2022-03-16 10:11:00|3430.5|3429|3430.5|3429.5|3431|3429.5|3430|3429|2224
1647425470000|2022-03-16 10:11:10|3429.5|3429|3429|3428|3430|3429|3428.5|3427.5|385
1647425480000|2022-03-16 10:11:20|3428.5|3427.5|3429.5|3428.5|3429.5|3428.5|3428.5|3427.5|248
1647425490000|2022-03-16 10:11:30|3428|3426.5|3427.5|3426|3428|3427|3427|3426|332
1647425500000|2022-03-16 10:11:40|3428|3426.5|3428|3426|3428|3427|3426.5|3426|767
1647425510000|2022-03-16 10:11:50|3427.5|3426.5|3428|3427.5|3428.5|3427.5|3427.5|3426|521
1647425520000|2022-03-16 10:12:00|3428.5|3428|3429|3428|3429.5|3428|3428.5|3428|845
1647425530000|2022-03-16 10:12:10|3430.5|3429|3429.5|3428|3430.5|3429|3429|3428|457
1647425540000|2022-03-16 10:12:20|3429|3428.5|3430|3428.5|3430|3428.5|3429|3428.5|413
1647425550000|2022-03-16 10:12:30|3430.5|3429|3430|3429|3430.5|3429|3429.5|3429|0
1647425560000|2022-03-16 10:12:40|3430.5|3429.5|3431|3429.5|3432|3430.5|3430.5|3429.5|666
1647425570000|2022-03-16 10:12:50|3430.5|3429|3430|3429|3430.5|3429|3429.5|3428.5|201
1647425580000|2022-03-16 10:13:00|3429.5|3428.5|3429.5|3428.5|3430|3428.5|3429.5|3428.5|0
1647425590000|2022-03-16 10:13:10|3430|3429|3428.5|3427.5|3430|3429|3428.5|3427.5|437
1647425600000|2022-03-16 10:13:20|3428|3427|3429|3427.5|3429.5|3427.5|3427.5|3427|702
1647425610000|2022-03-16 10:13:30|3428.5|3428|3429|3428|3429|3428|3428.5|3427.5|371
1647425620000|2022-03-16 10:13:40|3428.5|3427.5|3427.5|3426.5|3429|3427.5|3427|3426.5|661
1647425630000|2022-03-16 10:13:50|3428|3426|3427|3426|3428|3426|3427|3426|377
1647425640000|2022-03-16 10:14:00|3427.5||3426.5||3427.5||3426.5||0
1647425650000|2022-03-16 10:14:10|3428|3426.5|3429.5|3428|3430.5|3429|3428|3426.5|2728
1647425660000|2022-03-16 10:14:20|3428.5|3428.5|3429|3428|3429.5|3428.5|3428.5|3428|701
1647425670000|2022-03-16 10:14:30|3428.5|3427.5|3428.5|3427.5|3429|3427.5|3428|3426.5|277
1647425680000|2022-03-16 10:14:40|3427.5|3426.5|3427.5|3426.5|3427.5|3426.5|3427.5|3426.5|132
1647425690000|2022-03-16 10:14:50|3428.5|3427.5|3428.5|3427|3428.5|3427.5|3427.5|3426.5|104
1647425700000|2022-03-16 10:15:00|3428|3426.5|3427.5|3426.5|3428.5|3427|3427.5|3426.5|716
1647425710000|2022-03-16 10:15:10|3428.5|3427.5|3431|3429.5|3431.5|3430|3428.5|3427.5|1376
1647425720000|2022-03-16 10:15:20|3430.5|3428.5|3432|3430.5|3432.5|3431|3430|3428.5|675
1647425730000|2022-03-16 10:15:30|3431.5||3431.5||3432||3431.5||805
1647425740000|2022-03-16 10:15:40|3432|3429.5|3431|3430|3432|3430|3430.5|3429.5|76
1647425750000|2022-03-16 10:15:50|3431.5|3430.5|3431.5|3430|3431.5|3430.5|3431.5|3430|284
1647425760000|2022-03-16 10:16:00|3431||3431||3431||3430.5||0
1647425770000|2022-03-16 10:16:10|3430|3428.5|3430|3428.5|3431|3429.5|3430|3428.5|121
1647425780000|2022-03-16 10:16:20|3429.5||3429.5||3429.5||3429.5||6
1647425790000|2022-03-16 10:16:30||3429||3428.5||3429||3428.5|0
1647425800000|2022-03-16 10:16:40|3429|3428|3429|3428|3429|3428|3428.5|3427.5|138
1647425810000|2022-03-16 10:16:50|3429.5|3429|3430|3429|3430|3429|3429.5|3429|233
1647425830000|2022-03-16 10:17:10|3429.5|3428|3428.5|3427.5|3430|3428|3428.5|3427.5|280
1647425840000|2022-03-16 10:17:20|||||||||190
1647425850000|2022-03-16 10:17:30|3428|3427|3427.5|3427|3428|3427|3427|3426.5|315
1647425860000|2022-03-16 10:17:40||3426.5||3426.5||3426.5||3426.5|158
1647425870000|2022-03-16 10:17:50|3428.5|3427.5|3428.5|3427.5|3428.5|3428|3427.5|3426.5|1280
1647425880000|2022-03-16 10:18:00|3427.5|3426.5|3427.5|3426.5|3427.5|3426.5|3427|3425.5|113
1647425890000|2022-03-16 10:18:10|||||||||696
1647425900000|2022-03-16 10:18:20|3428|3427.5|3426|3425|3428|3427.5|3426|3425|450
1647425910000|2022-03-16 10:18:30|3427|3425.5|3428|3426.5|3428|3426.5|3427|3425.5|133
1647425920000|2022-03-16 10:18:40|3428.5|3427|3428.5|3427.5|3428.5|3427.5|3428.5|3427|278
1647425930000|2022-03-16 10:18:50|3430|3427|3430|3428.5|3430|3428.5|3430|3427|802
1647425940000|2022-03-16 10:19:00|||||||||754
1647425950000|2022-03-16 10:19:10|3429.5||3429.5||3429.5||3429.5||137
1647425960000|2022-03-16 10:19:20|3430|3429|3430.5|3429.5|3431|3429.5|3430|3429|15
1647425970000|2022-03-16 10:19:30|3431||3431||3431||3431||2
1647425990000|2022-03-16 10:19:50|3430.5|3429|3429.5|3429|3430.5|3429|3429.5|3429|266
1647426000000|2022-03-16 10:20:00||3428.5||3429||3429||3428.5|12
1647426010000|2022-03-16 10:20:10|3430|3429.5|3430|3429.5|3430|3429.5|3430|3429.5|6
1647426040000|2022-03-16 10:20:40|3430.5|3430|3430.5|3429|3432|3430.5|3430|3429|341
1647426050000|2022-03-16 10:20:50|3430|3429.5|3430.5|3429|3430.5|3429.5|3430|3429|30
1647426060000|2022-03-16 10:21:00||3430||3429.5||3430||3429.5|147
1647426070000|2022-03-16 10:21:10|||||||||124
1647426080000|2022-03-16 10:21:20|3430||3430.5||3430.5||3430||51
1647426090000|2022-03-16 10:21:30|3430|3429|3430|3429|3430.5|3429|3430|3429|270
1647426100000|2022-03-16 10:21:40|3429.5|3428.5|3429|3427.5|3429.5|3428.5|3429|3427.5|148
1647426110000|2022-03-16 10:21:50||3428||3428||3428.5||3428|264
1647426120000|2022-03-16 10:22:00|3429.5|3428.5|3429.5|3428.5|3429.5|3428.5|3429.5|3428.5|496
1647426130000|2022-03-16 10:22:10|3428.5|3428|3428|3427.5|3428.5|3428|3428|3427.5|229
1647426140000|2022-03-16 10:22:20|3428.5|3427|3427.5|3426.5|3428.5|3427|3427.5|3426.5|119
1647426150000|2022-03-16 10:22:30|||||||||157
1647426160000|2022-03-16 10:22:40|3428|3427|3428.5|3427.5|3428.5|3427.5|3428|3427|368
1647426180000|2022-03-16 10:23:00|3429|3428|3429|3428|3429|3428|3429|3428|1657
1647426190000|2022-03-16 10:23:10|3430|3429|3430|3429|3430|3429|3430|3429|389
1647426200000|2022-03-16 10:23:20|3429.5|3428.5|3429.5|3428.5|3429.5|3428.5|3429.5|3427.5|32
1647426210000|2022-03-16 10:23:30|3430||3430||3430||3430||270
1647426220000|2022-03-16 10:23:40|3429.5||3429.5||3429.5||3429.5||0
1647426230000|2022-03-16 10:23:50||3429||3428.5||3429||3428.5|381
1647426250000|2022-03-16 10:24:10|3430|3429|3429.5|3428.5|3430|3429|3429.5|3428.5|483
1647426260000|2022-03-16 10:24:20|3429|3428|3428|3427.5|3429|3428|3428|3427.5|635
1647426270000|2022-03-16 10:24:30|3429|3428.5|3428|3427|3429.5|3428.5|3428|3427|998
1647426310000|2022-03-16 10:25:10|3428.5|3427.5|3428.5|3427.5|3428.5|3428|3428.5|3427.5|263
1647426320000|2022-03-16 10:25:20||3427||3427.5||3427.5||3427|19
1647426330000|2022-03-16 10:25:30|3428|3427|3428|3427|3428|3427|3428|3427|116
1647426340000|2022-03-16 10:25:40|||||||||260
1647426350000|2022-03-16 10:25:50|3427|3425.5|3426|3425|3427|3426|3426|3425|22
1647426360000|2022-03-16 10:26:00|3425.5|3424|3425|3424|3425.5|3424|3425|3424|66
1647426370000|2022-03-16 10:26:10|3425.5|3424.5|3426.5|3425|3426.5|3425|3425.5|3424|540
1647426380000|2022-03-16 10:26:20|3426||3426||3426||3426||0
1647426390000|2022-03-16 10:26:30|3425|3424.5|3424.5|3423|3425.5|3425|3424.5|3423|394
1647426400000|2022-03-16 10:26:40|3423.5|3422|3424.5|3423.5|3424.5|3423.5|3422.5|3422|984
1647426410000|2022-03-16 10:26:50|3425.5|3424.5|3427|3425.5|3427|3425.5|3425.5|3424.5|191
1647426420000|2022-03-16 10:27:00|3427.5|3426.5|3427.5|3426.5|3427.5|3426.5|3427.5|3426.5|0
1647426430000|2022-03-16 10:27:10|3427|3426|3426.5|3425.5|3427.5|3426.5|3426.5|3425.5|2022
1647426440000|2022-03-16 10:27:20|3427|3425|3426.5|3425|3427|3425|3426.5|3425|743
1647426450000|2022-03-16 10:27:30|3427|3425.5|3427|3425.5|3427|3425.5|3427|3425.5|342
1647426460000|2022-03-16 10:27:40||3426.5||3426||3426.5||3425.5|140
1647426470000|2022-03-16 10:27:50|3428|3426.5|3426.5|3425.5|3428.5|3427|3426.5|3425.5|667
1647426480000|2022-03-16 10:28:00|3426|3425|3426|3425|3426|3425|3426|3425|159
1647426490000|2022-03-16 10:28:10|3425.5|3424|3425.5|3424|3425.5|3424|3425.5|3424|323
1647426500000|2022-03-16 10:28:20|3426|3425|3426|3425|3426|3425|3426|3425|58
1647426520000|2022-03-16 10:28:40|3426.5|3425.5|3427.5|3426|3427.5|3426|3426.5|3425.5|198
1647426530000|2022-03-16 10:28:50|3428|3427.5|3427.5|3426|3428|3427.5|3427.5|3426|971
1647426540000|2022-03-16 10:29:00|3428|3426.5|3428|3426.5|3428|3427|3428|3426.5|11
1647426550000|2022-03-16 10:29:10|3429.5|3427|3429|3428|3430|3429|3429|3427|356
1647426560000|2022-03-16 10:29:20|3429.5|3428.5|3429.5|3428.5|3429.5|3428.5|3429.5|3428.5|0
1647426570000|2022-03-16 10:29:30|3429|3428|3429|3427.5|3429|3428|3428.5|3427|680
1647426580000|2022-03-16 10:29:40|3428.5|3428|3428.5|3427.5|3428.5|3428|3428.5|3427.5|460
1647426590000|2022-03-16 10:29:50|3427.5|3426|3427.5|3426|3427.5|3426|3427.5|3426|338
1647426600000|2022-03-16 10:30:00||3427||3426.5||3427||3426|0
1647426610000|2022-03-16 10:30:10|3426|3426|3426.5|3425.5|3426.5|3426|3426|3425|261
1647426620000|2022-03-16 10:30:20|3427.5|3426|3427.5|3426.5|3428|3426.5|3427.5|3426|96
1647426630000|2022-03-16 10:30:30|3427|3425.5|3426|3425|3427|3425.5|3426|3425|23
1647426640000|2022-03-16 10:30:40|||||||||124
1647426650000|2022-03-16 10:30:50|3426.5|3425.5|3426.5|3425|3426.5|3425.5|3426.5|3425|79
1647426660000|2022-03-16 10:31:00|3425.5|3424.5|3425|3423.5|3425.5|3424.5|3425|3423.5|355
1647426680000|2022-03-16 10:31:20|3424|3424|3424|3423|3424|3424|3424|3423|1057
1647426690000|2022-03-16 10:31:30|3423|3422|3423|3421.5|3423|3422|3423|3421.5|717
1647426700000|2022-03-16 10:31:40|3422.5||3422||3422.5||3422||134
1647426710000|2022-03-16 10:31:50|3421.5|3420|3421|3420|3421.5|3420|3421|3420|62
1647426720000|2022-03-16 10:32:00||3419.5||3420||3420||3419.5|0
1647426730000|2022-03-16 10:32:10|3420|3419.5|3419.5|3418.5|3420|3419.5|3419.5|3418.5|517
1647426740000|2022-03-16 10:32:20|3420|3419|3420|3419.5|3420|3419.5|3420|3419|182
1647426750000|2022-03-16 10:32:30|3420.5||3420.5||3420.5||3420.5||113
1647426760000|2022-03-16 10:32:40|3421|3420|3422|3421|3422|3421|3421|3420|755
1647426770000|2022-03-16 10:32:50|||||||||228
1647426780000|2022-03-16 10:33:00|||||||||115
1647426790000|2022-03-16 10:33:10|||||||||30
1647426800000|2022-03-16 10:33:20|3421.5|3420.5|3419|3418.5|3421.5|3420.5|3419|3418.5|243
1647426810000|2022-03-16 10:33:30|3419.5|3418|3419|3418|3419.5|3418.5|3419|3418|182
1647426820000|2022-03-16 10:33:40|3419.5||3419||3419.5||3419||245
1647426830000|2022-03-16 10:33:50|3418|3417.5|3418.5|3418|3418.5|3418|3418|3417|436
1647426840000|2022-03-16 10:34:00|3419.5|3418.5|3418.5|3417|3419.5|3418.5|3418.5|3417|461
1647426860000|2022-03-16 10:34:20|3417.5|3416|3417.5|3416|3417.5|3416|3417.5|3416|232
1647426870000|2022-03-16 10:34:30|3416.5|3416.5|3417|3416|3417|3416.5|3416.5|3415|16
1647426890000|2022-03-16 10:34:50|3419.5|3416.5|3419|3417.5|3419.5|3418.5|3419|3416.5|123
1647426900000|2022-03-16 10:35:00|3419.5|3418|3419.5|3418.5|3419.5|3418.5|3419.5|3418|70
1647426910000|2022-03-16 10:35:10|3418.5|3417.5|3418.5|3417.5|3419|3417.5|3418.5|3417.5|140
1647426920000|2022-03-16 10:35:20|3419|3418|3419.5|3419|3419.5|3419|3419|3418|413
1647426930000|2022-03-16 10:35:30||3418.5||3418.5||3418.5||3418.5|614
1647426940000|2022-03-16 10:35:40|3419|3418|3419|3418|3419|3418|3419|3418|95
1647426950000|2022-03-16 10:35:50|3418|3416.5|3418|3416.5|3418|3416.5|3418|3416.5|635
1647426960000|2022-03-16 10:36:00|3417|3416|3417|3416|3417|3416|3416.5|3415|72
1647426970000|2022-03-16 10:36:10|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|58
1647426980000|2022-03-16 10:36:20|||||||||985
1647426990000|2022-03-16 10:36:30|3418.5|3417|3418.5|3417.5|3418.5|3417.5|3418.5|3417|97
1647427000000|2022-03-16 10:36:40|3417|3416.5|3417.5|3416.5|3417.5|3416.5|3417|3416.5|1343
1647427010000|2022-03-16 10:36:50|3417|3416|3417|3416|3417|3416|3417|3416|69
1647427020000|2022-03-16 10:37:00|3418.5|3417.5|3418.5|3417.5|3419|3418|3417.5|3416.5|962
1647427030000|2022-03-16 10:37:10|||||||||14
1647427040000|2022-03-16 10:37:20|3419|3418|3419|3417.5|3419|3418|3419|3417.5|111
1647427050000|2022-03-16 10:37:30|3419.5|3418|3419.5|3418|3419.5|3418.5|3419.5|3418|357
1647427060000|2022-03-16 10:37:40|3419|3417.5|3418.5|3417.5|3419.5|3418|3418.5|3417.5|194
1647427070000|2022-03-16 10:37:50|3417.5|3416.5|3417|3416|3418|3416.5|3417|3416|208
1647427080000|2022-03-16 10:38:00|3416.5|3415.5|3417|3415.5|3417.5|3416.5|3415|3414|997
1647427090000|2022-03-16 10:38:10|3417.5|3416|3417|3415.5|3417.5|3416|3417|3415.5|25
1647427100000|2022-03-16 10:38:20|3417.5|3416|3417|3415.5|3417.5|3416|3417|3415.5|229
1647427110000|2022-03-16 10:38:30|3416.5|3416|3416.5|3415.5|3416.5|3416|3416.5|3415.5|0
1647427120000|2022-03-16 10:38:40|3416|3416|3416.5|3415.5|3416.5|3416|3416|3415.5|46
1647427130000|2022-03-16 10:38:50|3415.5|3414.5|3416.5|3415.5|3416.5|3415.5|3415.5|3414.5|155
1647427140000|2022-03-16 10:39:00||3416||3415.5||3416||3415.5|0
1647427160000|2022-03-16 10:39:20|3416|3416|3415.5|3414.5|3416|3416|3415.5|3414.5|123
1647427170000|2022-03-16 10:39:30|3416.5|3415|3416.5|3415.5|3416.5|3415.5|3416.5|3415|11
1647427190000|2022-03-16 10:39:50|||||||||124
1647427200000|2022-03-16 10:40:00|3418.5|3417.5|3419|3417.5|3419|3417.5|3418.5|3417.5|294
1647427210000|2022-03-16 10:40:10|3419.5|3418.5|3420|3419.5|3420.5|3419.5|3419|3418.5|322
1647427220000|2022-03-16 10:40:20||3419||3419||3419||3419|16
1647427230000|2022-03-16 10:40:30||3419.5||3419.5||3419.5||3419.5|0
1647427240000|2022-03-16 10:40:40|3419|3418|3420|3419|3420|3419|3419|3418|1143
1647427250000|2022-03-16 10:40:50|3419.5|3418.5|3418.5|3417|3420|3419|3418.5|3417|138
1647427260000|2022-03-16 10:41:00|3418|3417.5|3418.5|3417.5|3418.5|3417.5|3418|3417.5|789
1647427270000|2022-03-16 10:41:10|3419|3418|3418.5|3417|3419.5|3418|3418.5|3417|621
1647427280000|2022-03-16 10:41:20|3419|3417.5|3418.5|3417|3419|3417.5|3418.5|3417|0
1647427320000|2022-03-16 10:42:00|3419.5|3418|3419.5|3418|3419.5|3418|3419.5|3418|180
1647427330000|2022-03-16 10:42:10|3419|3417|3419|3417.5|3419|3418|3418.5|3417|620
1647427340000|2022-03-16 10:42:20||3418||3418||3418||3418|0
1647427350000|2022-03-16 10:42:30|3419.5|3417|3418.5|3417.5|3419.5|3417.5|3418|3417|164
1647427360000|2022-03-16 10:42:40|||||||||35
1647427370000|2022-03-16 10:42:50|3419|3418.5|3419|3418|3419|3418.5|3419|3418|262
1647427390000|2022-03-16 10:43:10|3420|3419.5|3420.5|3419.5|3420.5|3419.5|3420|3419.5|43
1647427420000|2022-03-16 10:43:40|3421|3420|3421|3420|3421|3420|3421|3419.5|760
1647427430000|2022-03-16 10:43:50|3422|3421|3421|3420|3422|3421|3421|3420|134
1647427450000|2022-03-16 10:44:10|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|55
1647427460000|2022-03-16 10:44:20|3421|3420|3421|3420|3421|3420|3421|3420|125
1647427470000|2022-03-16 10:44:30|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|108
1647427480000|2022-03-16 10:44:40|3421|3419|3420|3419|3421|3419|3420|3419|337
1647427490000|2022-03-16 10:44:50|3421|3420|3421|3420|3421|3420|3421|3420|140
1647427500000|2022-03-16 10:45:00|3421.5|3420.5|3419.5|3418.5|3421.5|3420.5|3419.5|3418.5|227
1647427510000|2022-03-16 10:45:10|3420|3418|3420|3419|3420|3419|3420|3418|152
1647427520000|2022-03-16 10:45:20|3419.5|3418|3419.5|3418.5|3420|3418.5|3419.5|3418|122
1647427540000|2022-03-16 10:45:40|||||||||1
1647427550000|2022-03-16 10:45:50|3419|3418|3419|3418|3419|3418|3419|3418|274
1647427560000|2022-03-16 10:46:00|3419.5|3418.5|3419.5|3418.5|3419.5|3418.5|3419.5|3418.5|10
1647427570000|2022-03-16 10:46:10|3420|3419|3420|3419|3420|3419.5|3420|3419|5
1647427580000|2022-03-16 10:46:20|3421.5|3420|3421.5|3420|3421.5|3420|3421|3420|264
1647427590000|2022-03-16 10:46:30|3422.5|3420.5|3422.5|3421.5|3422.5|3421.5|3422.5|3420.5|250
1647427600000|2022-03-16 10:46:40|3423|3422.5|3424.5|3423.5|3424.5|3423.5|3423|3422.5|12
1647427610000|2022-03-16 10:46:50|3424|3422.5|3424.5|3424|3424.5|3424|3424|3422.5|103
1647427620000|2022-03-16 10:47:00|3425.5|3424.5|3426|3425|3426|3425|3425.5|3424.5|276
1647427640000|2022-03-16 10:47:20|3424.5|3423.5|3424.5|3423.5|3424.5|3423.5|3424.5|3423.5|65
1647427650000|2022-03-16 10:47:30|3425.5|3424|3426|3424.5|3426|3424.5|3425.5|3424|4
1647427660000|2022-03-16 10:47:40|3425.5|3423.5|3426|3424|3426|3424.5|3425|3423.5|31
1647427670000|2022-03-16 10:47:50|3425.5|3423.5|3424.5|3423.5|3425.5|3423.5|3424.5|3423.5|0
1647427680000|2022-03-16 10:48:00|3424|3422.5|3423.5|3422.5|3424|3422.5|3423.5|3422.5|459
1647427690000|2022-03-16 10:48:10|3424|3423|3424|3423|3424|3423|3423.5|3423|296
1647427700000|2022-03-16 10:48:20|3423.5|3422.5|3423.5|3422.5|3424|3422.5|3423.5|3422.5|188
1647427710000|2022-03-16 10:48:30|3424|3421|3423|3421.5|3424|3421.5|3422|3421|371
1647427720000|2022-03-16 10:48:40|3422.5|3421|3422.5|3421|3422.5|3422|3422.5|3421|0
1647427730000|2022-03-16 10:48:50||3421.5||3421.5||3421.5||3421|1
1647427740000|2022-03-16 10:49:00|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|149
1647427750000|2022-03-16 10:49:10|3424|3421.5|3422|3420.5|3424|3421.5|3422|3420.5|64
1647427770000|2022-03-16 10:49:30|3421|3420|3420.5|3419.5|3421|3420|3420|3419|45
1647427780000|2022-03-16 10:49:40|3420|3419|3420|3418.5|3420|3419|3420|3418.5|381
1647427790000|2022-03-16 10:49:50||3419||3419||3419||3419|133
1647427800000|2022-03-16 10:50:00||3418.5||3419||3419||3418.5|0
1647427810000|2022-03-16 10:50:10|||||||||145
1647427830000|2022-03-16 10:50:30||3418.5||3419||3419||3418.5|540
1647427840000|2022-03-16 10:50:40|||||||||10
1647427850000|2022-03-16 10:50:50|3421|3420|3421|3420|3421.5|3420|3421|3420|60
1647427860000|2022-03-16 10:51:00|3420.5|3419|3420.5|3419.5|3420.5|3419.5|3420.5|3419|126
1647427870000|2022-03-16 10:51:10|3421|3420|3421|3420|3421|3420|3421|3420|134
1647427880000|2022-03-16 10:51:20|3421.5|3421|3422|3420.5|3422|3421|3421.5|3420.5|239
1647427910000|2022-03-16 10:51:50|3421.5|3421|3422|3421|3422|3421|3421.5|3421|0
1647427920000|2022-03-16 10:52:00||3421.5||3421.5||3421.5||3421.5|210
1647427930000|2022-03-16 10:52:10||3421||3421||3421||3421|10
1647427950000|2022-03-16 10:52:30|3423|3422|3423.5|3422.5|3423.5|3422.5|3423|3422|285
1647427960000|2022-03-16 10:52:40|3423|3422|3423|3422|3423|3422|3422|3421|405
1647427970000|2022-03-16 10:52:50|3423.5|3423|3424|3423|3424|3423|3423.5|3422.5|222
1647427980000|2022-03-16 10:53:00|3423.5|3422|3425|3423.5|3425|3423.5|3423.5|3422|531
1647427990000|2022-03-16 10:53:10|3425.5|3424|3424.5|3423|3426|3425|3424|3422.5|397
1647428000000|2022-03-16 10:53:20|3423.5|3422.5|3423|3421.5|3423.5|3422.5|3423|3421.5|69
1647428010000|2022-03-16 10:53:30||3421||3421||3421||3421|0
1647428020000|2022-03-16 10:53:40|3422.5|3421.5|3423.5|3422|3423.5|3422|3422.5|3421|137
1647428030000|2022-03-16 10:53:50|||||||||1
1647428040000|2022-03-16 10:54:00|3423||3423.5||3423.5||3423||0
1647428050000|2022-03-16 10:54:10|3423|3421.5|3423|3421.5|3423|3422|3422.5|3421.5|67
1647428060000|2022-03-16 10:54:20|3422|3421|3422.5|3421|3422.5|3421.5|3422|3420.5|409
1647428070000|2022-03-16 10:54:30||3420.5||3420.5||3421||3420.5|0
1647428080000|2022-03-16 10:54:40|3422|3421|3422.5|3421.5|3422.5|3421.5|3422|3420.5|406
1647428090000|2022-03-16 10:54:50|3422|3421|3421.5|3420.5|3422|3421|3421.5|3420.5|14
1647428100000|2022-03-16 10:55:00|3422|3421|3422|3420.5|3422|3421|3422|3420.5|211
1647428110000|2022-03-16 10:55:10|||||||||350
1647428120000|2022-03-16 10:55:20|||||||||10
1647428140000|2022-03-16 10:55:40|3420|3419.5|3419.5|3418.5|3420|3419.5|3419.5|3418|545
1647428150000|2022-03-16 10:55:50|3421|3420|3421|3419.5|3421|3420|3421|3419.5|99
1647428160000|2022-03-16 10:56:00|3420.5||3420||3420.5||3420||0
1647428170000|2022-03-16 10:56:10|3419.5|3419|3419|3418.5|3419.5|3419|3419|3418.5|18
1647428180000|2022-03-16 10:56:20|3420|3418|3419.5|3418.5|3420|3418.5|3419.5|3418|33
1647428190000|2022-03-16 10:56:30|3420|3418|3420|3418|3420|3418|3420|3418|28
1647428200000|2022-03-16 10:56:40|3419.5|3418.5|3420|3419|3420.5|3419|3419.5|3418|532
1647428210000|2022-03-16 10:56:50|3421|3419.5|3421|3420|3421|3420|3421|3419.5|206
1647428220000|2022-03-16 10:57:00|3422||3421.5||3422||3421.5||0
1647428230000|2022-03-16 10:57:10||3420.5||3420.5||3420.5||3420.5|261
1647428240000|2022-03-16 10:57:20|3420|3418.5|3420|3419|3420|3419|3420|3418.5|285
1647428250000|2022-03-16 10:57:30|3421|3419.5|3421.5|3420.5|3421.5|3420.5|3421|3419.5|77
1647428260000|2022-03-16 10:57:40|3421|3420|3421|3420.5|3421|3420.5|3421|3420|42
1647428270000|2022-03-16 10:57:50|3421.5|3419.5|3421|3419.5|3421.5|3420|3421|3419.5|153
1647428280000|2022-03-16 10:58:00|3420.5||3420||3420.5||3420||0
1647428290000|2022-03-16 10:58:10|3420.5||3421||3421||3420||24
1647428300000|2022-03-16 10:58:20|3421.5|3420.5|3422|3421|3422|3421|3421.5|3420.5|165
1647428310000|2022-03-16 10:58:30|3422.5|3421.5|3422.5|3421.5|3422.5|3421.5|3422.5|3421.5|45
1647428330000|2022-03-16 10:58:50|3423.5|3422|3424|3423|3424|3423|3423.5|3421.5|151
1647428340000|2022-03-16 10:59:00|3424.5|3422.5|3424.5|3422.5|3424.5|3423|3424.5|3422.5|41
1647428350000|2022-03-16 10:59:10|3424|3423|3424|3423|3424|3423|3423.5|3423|25
1647428360000|2022-03-16 10:59:20|||||||||11
1647428370000|2022-03-16 10:59:30|3425|3424|3424.5|3423.5|3425|3424|3424.5|3423.5|343
1647428380000|2022-03-16 10:59:40|3425.5|3423|3425.5|3424.5|3425.5|3424.5|3425.5|3423|40
1647428390000|2022-03-16 10:59:50|3426|3425.5|3426|3425.5|3426|3425.5|3426|3425.5|132
1647428400000|2022-03-16 11:00:00|3427|3426|3427|3426|3427|3426|3427|3426|241
1647428410000|2022-03-16 11:00:10|||||||||49
1647428420000|2022-03-16 11:00:20|3428.5|3426.5|3427.5|3426|3428.5|3427.5|3427.5|3426|661
1647428430000|2022-03-16 11:00:30|3426.5|3425|3426.5|3425|3426.5|3425|3426.5|3425|476
1647428440000|2022-03-16 11:00:40||3425.5||3425.5||3425.5||3425.5|0
1647428450000|2022-03-16 11:00:50|||||||||180
1647428460000|2022-03-16 11:01:00|3427|3426|3427|3426|3427|3426|3427|3426|99
1647428470000|2022-03-16 11:01:10|3427.5|3426.5|3426.5|3425.5|3427.5|3426.5|3426.5|3425.5|2393
1647428500000|2022-03-16 11:01:40|3427.5|3426.5|3426|3425|3427.5|3426.5|3426|3425|225
1647428510000|2022-03-16 11:01:50|3426.5|3425.5|3426.5|3425.5|3426.5|3425.5|3426.5|3425.5|274
1647428520000|2022-03-16 11:02:00|3425.5|3424.5|3426|3424.5|3426|3424.5|3425|3424|81
1647428530000|2022-03-16 11:02:10|3425.5|3424|3424.5|3424|3425.5|3424|3424.5|3423|212
1647428540000|2022-03-16 11:02:20|3426|3424.5|3426.5|3425|3426.5|3425|3425.5|3424|6
1647428550000|2022-03-16 11:02:30|3426|3424.5|3425|3423.5|3426.5|3425|3425|3423.5|77
1647428560000|2022-03-16 11:02:40|3425.5|3424|3425|3424|3425.5|3424|3425|3424|0
1647428570000|2022-03-16 11:02:50|3425.5|3424.5|3426|3424.5|3426.5|3425|3425.5|3424.5|0
1647428580000|2022-03-16 11:03:00|3425.5|3425|3425.5|3424.5|3425.5|3425|3425.5|3424.5|0
1647428590000|2022-03-16 11:03:10|3425|3424|3425|3424|3425|3424|3425|3424|103
1647428600000|2022-03-16 11:03:20|3426.5|3425|3426.5|3425|3426.5|3425|3426.5|3425|60
1647428610000|2022-03-16 11:03:30|3426|3424.5|3424|3422.5|3426|3424.5|3424|3422.5|71
1647428620000|2022-03-16 11:03:40|3424.5|3423|3424.5|3423|3424.5|3423|3424.5|3423|0
1647428640000|2022-03-16 11:04:00||3423.5||3423.5||3423.5||3423.5|800
1647428650000|2022-03-16 11:04:10|3425.5|3423|3425|3424|3425.5|3424.5|3425|3423|351
1647428660000|2022-03-16 11:04:20|3424.5|3423.5|3424.5|3423.5|3424.5|3423.5|3424.5|3423.5|0
1647428670000|2022-03-16 11:04:30||3424||3424||3424||3424|63
1647428680000|2022-03-16 11:04:40|3426|3424.5|3425.5|3424.5|3426|3424.5|3425.5|3424.5|1156
1647428690000|2022-03-16 11:04:50|3426|3425|3426|3424.5|3426|3425|3426|3424.5|226
1647428710000|2022-03-16 11:05:10|3425|3423.5|3425|3424|3425|3424|3425|3423.5|46
1647428720000|2022-03-16 11:05:20||3424.5||3424.5||3424.5||3424.5|49
1647428730000|2022-03-16 11:05:30|3424.5|3424|3425|3424|3425|3424|3424.5|3424|163
1647428740000|2022-03-16 11:05:40|3425.5|3424.5|3425.5|3424.5|3426|3424.5|3425.5|3424.5|10
1647428760000|2022-03-16 11:06:00|3426|3425|3426.5|3425.5|3426.5|3425.5|3426|3425|335
1647428770000|2022-03-16 11:06:10|3427|3426|3427|3425.5|3427|3426|3427|3425.5|121
1647428780000|2022-03-16 11:06:20|3426.5||3427||3427||3426.5||0
1647428810000|2022-03-16 11:06:50|||||||||510
1647428820000|2022-03-16 11:07:00|3426|3424.5|3427|3425.5|3427|3425.5|3426|3424.5|553
1647428830000|2022-03-16 11:07:10|3426|3424.5|3425.5|3424|3426|3424.5|3425.5|3424|22
1647428840000|2022-03-16 11:07:20|3426|3424.5|3426|3425|3426|3425.5|3426|3424.5|0
1647428850000|2022-03-16 11:07:30|3425.5|3424|3425.5|3424|3425.5|3424|3425.5|3424|60
1647428860000|2022-03-16 11:07:40|3425|3424.5|3425|3424.5|3425|3424.5|3424.5|3424.5|75
1647428870000|2022-03-16 11:07:50|3426|3424|3427|3425.5|3427|3425.5|3426|3424|166
1647428880000|2022-03-16 11:08:00|3426.5|3425|3425|3424|3426.5|3425|3425|3424|86
1647428890000|2022-03-16 11:08:10|3425.5|3424.5|3425.5|3424.5|3425.5|3424.5|3425.5|3424.5|0
1647428900000|2022-03-16 11:08:20||3424||3424.5||3424.5||3424|0
1647428910000|2022-03-16 11:08:30|3426.5|3425|3427|3425.5|3427|3425.5|3426.5|3425|5
1647428920000|2022-03-16 11:08:40|3427.5|3426.5|3427.5|3426.5|3427.5|3426.5|3427.5|3426.5|0
1647428930000|2022-03-16 11:08:50|3428|3427|3428|3427|3428|3427|3428|3427|318
1647428950000|2022-03-16 11:09:10|3427|3426|3427|3426|3427|3426|3427|3426|176
1647428960000|2022-03-16 11:09:20|3426.5|3425.5|3426.5|3425.5|3426.5|3425.5|3426.5|3425.5|39
1647428970000|2022-03-16 11:09:30|3427||3426.5||3427||3426.5||0
1647428990000|2022-03-16 11:09:50|||||||||125
1647429000000|2022-03-16 11:10:00|3426|3424.5|3424.5|3424|3426|3424.5|3424.5|3424|935
1647429010000|2022-03-16 11:10:10|3424|3423|3424|3423|3424|3423|3424|3423|35
1647429020000|2022-03-16 11:10:20|3424.5||3424.5||3424.5||3424.5||0
1647429030000|2022-03-16 11:10:30|3424|3422.5|3423.5|3422.5|3424|3422.5|3423.5|3422.5|108
1647429040000|2022-03-16 11:10:40|3424.5|3423|3424|3423|3424.5|3423|3424|3423|157
1647429050000|2022-03-16 11:10:50|3424.5|3423.5|3424.5|3423|3424.5|3423.5|3424.5|3423|125
1647429060000|2022-03-16 11:11:00||3424||3423.5||3424||3423.5|0
1647429070000|2022-03-16 11:11:10|3425|3424|3425|3424|3425|3424|3425|3424|10
1647429080000|2022-03-16 11:11:20||3424.5||3424.5||3424.5||3424.5|266
1647429090000|2022-03-16 11:11:30|3425.5||3425.5||3425.5||3425.5||0
1647429100000|2022-03-16 11:11:40|3425|3424|3425|3424|3425|3424|3425|3424|1
1647429110000|2022-03-16 11:11:50|3425.5||3425||3425.5||3425||0
1647429120000|2022-03-16 11:12:00|3425.5|3423.5|3424.5|3423.5|3425.5|3423.5|3424.5|3423.5|86
1647429130000|2022-03-16 11:12:10|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|133
1647429140000|2022-03-16 11:12:20|3424||3423.5||3424||3423.5||0
1647429150000|2022-03-16 11:12:30|3425|3424|3425|3423.5|3425|3424|3424.5|3423.5|368
1647429160000|2022-03-16 11:12:40|3424.5||3425||3425||3424.5||0
1647429180000|2022-03-16 11:13:00|3424.5||3425||3425||3424.5||0
1647429190000|2022-03-16 11:13:10|||||||||40
1647429200000|2022-03-16 11:13:20|3426|3424|3425.5|3424.5|3426|3424.5|3425.5|3424|60
1647429210000|2022-03-16 11:13:30|3425|3424|3425|3424|3425|3424|3425|3424|0
1647429220000|2022-03-16 11:13:40|3426.5|3425.5|3426|3425|3426.5|3425.5|3426|3425|1158
1647429230000|2022-03-16 11:13:50|3425.5|3424|3425|3423.5|3425.5|3424|3425|3423.5|333
1647429240000|2022-03-16 11:14:00|3426|3424|3425|3424|3426|3425|3425|3424|257
1647429250000|2022-03-16 11:14:10|3424.5|3423.5|3424.5|3423|3424.5|3423.5|3424.5|3423|300
1647429260000|2022-03-16 11:14:20|3424||3424.5||3424.5||3424||0
1647429270000|2022-03-16 11:14:30|||||||||175
1647429280000|2022-03-16 11:14:40|3424|3423.5|3424.5|3423|3424.5|3423.5|3424|3423|27
1647429290000|2022-03-16 11:14:50||3423.5||3423||3423.5||3423|0
1647429320000|2022-03-16 11:15:20||3423.5||3423.5||3423.5||3423.5|0
1647429330000|2022-03-16 11:15:30|3423.5|3422|3423|3422|3423.5|3422|3423|3422|24
1647429340000|2022-03-16 11:15:40|3422.5|3421.5|3422.5|3421.5|3422.5|3421.5|3422.5|3421.5|434
1647429350000|2022-03-16 11:15:50|3422|3422|3423|3422|3423|3422|3422|3422|728
1647429360000|2022-03-16 11:16:00|3424|3422.5|3424|3423|3424|3423|3424|3422.5|16
1647429370000|2022-03-16 11:16:10|||||||||95
1647429380000|2022-03-16 11:16:20|3423.5|3422|3423|3422|3423.5|3422|3423|3422|427
1647429410000|2022-03-16 11:16:50|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|4
1647429420000|2022-03-16 11:17:00|3424|3423|3424|3423.5|3424|3423.5|3424|3423|10
1647429430000|2022-03-16 11:17:10|3425|3424|3425|3424|3425|3424|3425|3424|6
1647429440000|2022-03-16 11:17:20|||||||||30
1647429450000|2022-03-16 11:17:30|3425.5|3425|3426|3425|3426|3425|3425.5|3425|5
1647429460000|2022-03-16 11:17:40|||||||||100
1647429470000|2022-03-16 11:17:50|||||||||210
1647429480000|2022-03-16 11:18:00|3426.5|3425.5|3426.5|3425.5|3426.5|3425.5|3426.5|3425.5|342
1647429500000|2022-03-16 11:18:20|3426|3425|3426|3425|3426|3425|3426|3425|132
1647429510000|2022-03-16 11:18:30|||||||||70
1647429530000|2022-03-16 11:18:50|3425.5|3424.5|3426|3425|3426|3425|3425.5|3424.5|216
1647429540000|2022-03-16 11:19:00|3425.5|3424.5|3425.5|3424.5|3425.5|3424.5|3425.5|3424.5|0
1647429550000|2022-03-16 11:19:10|3424.5|3424|3424.5|3423.5|3424.5|3424|3424.5|3423.5|1035
1647429560000|2022-03-16 11:19:20|3425.5|3424|3425.5|3424|3425.5|3424|3425.5|3424|54
1647429570000|2022-03-16 11:19:30|3425|3423.5|3425|3424|3425|3424|3424.5|3423.5|193
1647429580000|2022-03-16 11:19:40|3425.5|3424.5|3425|3424.5|3425.5|3424.5|3425|3424.5|232
1647429590000|2022-03-16 11:19:50|||||||||126
1647429600000|2022-03-16 11:20:00|3426|3425|3426|3425|3426|3425|3426|3425|17
1647429610000|2022-03-16 11:20:10|3425|3424|3425|3424|3425|3424|3425|3424|30
1647429620000|2022-03-16 11:20:20|3424.5||3425.5||3425.5||3424.5||228
1647429640000|2022-03-16 11:20:40|3426|3425|3425.5|3424.5|3426|3425|3425.5|3424|132
1647429650000|2022-03-16 11:20:50|3425|3424|3424.5|3423.5|3425.5|3424|3424.5|3423.5|284
1647429660000|2022-03-16 11:21:00|||||||||17
1647429670000|2022-03-16 11:21:10|3425.5|3424|3425.5|3424|3425.5|3424|3425.5|3424|5
1647429680000|2022-03-16 11:21:20|3425|3424.5|3425|3423.5|3425|3424.5|3424.5|3423.5|221
1647429690000|2022-03-16 11:21:30|3424.5|3424|3425|3424|3425|3424|3424.5|3424|11
1647429710000|2022-03-16 11:21:50|3425.5|3424.5|3425.5|3424.5|3425.5|3424.5|3425.5|3424.5|316
1647429720000|2022-03-16 11:22:00|3426||3426||3426||3426||60
1647429730000|2022-03-16 11:22:10|3425.5|3425|3426|3425|3426|3425|3425.5|3425|357
1647429740000|2022-03-16 11:22:20||3424.5||3424.5||3425||3424.5|0
1647429750000|2022-03-16 11:22:30|3426.5|3425.5|3427|3426|3427|3426|3426.5|3425.5|146
1647429770000|2022-03-16 11:22:50|3427.5|3426.5|3427|3426|3427.5|3426.5|3427|3426|498
1647429780000|2022-03-16 11:23:00|3427.5|3426.5|3427|3426|3427.5|3426.5|3427|3426|325
1647429790000|2022-03-16 11:23:10|3427.5||3427.5||3427.5||3427.5||210
1647429820000|2022-03-16 11:23:40||3426.5||3426.5||3426.5||3426.5|0
1647429830000|2022-03-16 11:23:50||3426||3426.5||3426.5||3426|0
1647429840000|2022-03-16 11:24:00|3427|3426|3425.5|3424.5|3427|3426|3425.5|3424.5|525
1647429850000|2022-03-16 11:24:10|3426||3425.5||3426||3425.5||0
1647429860000|2022-03-16 11:24:20|3425|3424|3425|3424|3425.5|3424|3425|3424|0
1647429870000|2022-03-16 11:24:30|3424.5|3422|3423|3422|3424.5|3422.5|3423|3422|90
1647429880000|2022-03-16 11:24:40|3423.5|3422.5|3424.5|3423.5|3424.5|3423.5|3423.5|3422.5|396
1647429900000|2022-03-16 11:25:00|3423.5|3422|3423.5|3422|3423.5|3422|3423.5|3422|19
1647429910000|2022-03-16 11:25:10|3424|3423|3424.5|3423|3424.5|3423|3424|3423|190
1647429940000|2022-03-16 11:25:40|3425.5|3424|3425.5|3424|3425.5|3424|3425.5|3424|295
1647429950000|2022-03-16 11:25:50|3426|3425|3425.5|3425|3426|3425|3425.5|3425|0
1647429960000|2022-03-16 11:26:00|3425|3424|3425.5|3424.5|3425.5|3424.5|3425|3424|223
1647429990000|2022-03-16 11:26:30|3425|3424|3425|3424|3425|3424|3425|3424|607
1647430000000|2022-03-16 11:26:40|3425.5|3424.5|3427|3426|3427|3426|3425.5|3424.5|121
1647430020000|2022-03-16 11:27:00|3427.5|3426.5|3427.5|3426|3427.5|3426.5|3427|3426|150
1647430030000|2022-03-16 11:27:10|||||||||100
1647430060000|2022-03-16 11:27:40|3428|3427|3428.5|3427.5|3428.5|3428|3428|3427|212
1647430070000|2022-03-16 11:27:50|3429|3428|3428.5|3427.5|3429|3428|3428.5|3427.5|88
1647430080000|2022-03-16 11:28:00|3428|3427|3428.5|3427|3428.5|3427|3428|3427|853
1647430090000|2022-03-16 11:28:10|||||||||1658
1647430110000|2022-03-16 11:28:30|3427.5||3428||3428||3427.5||213
1647430120000|2022-03-16 11:28:40|3427.5|3426|3427.5|3426|3427.5|3426|3427.5|3426|110
1647430130000|2022-03-16 11:28:50|3427||3427||3427||3427||0
1647430140000|2022-03-16 11:29:00|3427.5|3426.5|3428.5|3427|3428.5|3427|3427.5|3426.5|64
1647430150000|2022-03-16 11:29:10|3428||3428||3428||3428||216
1647430160000|2022-03-16 11:29:20|3428.5|3428|3430|3428.5|3430|3429|3428.5|3428|2220
1647430170000|2022-03-16 11:29:30|3430.5|3429|3430.5|3429.5|3430.5|3429.5|3429.5|3428.5|247
1647430190000|2022-03-16 11:29:50||3430||3430||3430||3430|511
1647430200000|2022-03-16 11:30:00|3431.5|3430.5|3432|3430.5|3432|3430.5|3431.5|3430.5|95
1647430210000|2022-03-16 11:30:10|3431.5||3432||3432||3431.5||81
1647430220000|2022-03-16 11:30:20|3431.5|3429.5|3430|3428.5|3431.5|3429.5|3430|3428.5|387
1647430230000|2022-03-16 11:30:30|3428.5|3427.5|3428.5|3427|3429|3427.5|3428.5|3427|256
1647430240000|2022-03-16 11:30:40|3429|3428|3428.5|3427.5|3429|3428|3428.5|3427.5|162
1647430250000|2022-03-16 11:30:50|||||||||630
1647430260000|2022-03-16 11:31:00|3426|3425|3428|3427|3428.5|3427.5|3426|3425|1356
1647430270000|2022-03-16 11:31:10||3427.5||3427.5||3427.5||3427.5|0
1647430280000|2022-03-16 11:31:20|3427.5|3427|3427|3426|3427.5|3427|3427|3426|750
1647430290000|2022-03-16 11:31:30|3426.5|3425.5|3427|3426|3428|3427|3426.5|3425.5|435
1647430300000|2022-03-16 11:31:40|3428|3426.5|3428.5|3427|3428.5|3427|3428|3426.5|680
1647430310000|2022-03-16 11:31:50|3428|3426.5|3428.5|3427|3428.5|3427|3427.5|3426.5|48
1647430330000|2022-03-16 11:32:10||3427.5||3427||3427.5||3427|1
1647430340000|2022-03-16 11:32:20|3427.5|3426.5|3427.5|3426.5|3427.5|3426.5|3427.5|3426.5|169
1647430350000|2022-03-16 11:32:30|3428.5|3427|3428|3427|3428.5|3427|3428|3427|144
1647430360000|2022-03-16 11:32:40|3427.5|3426.5|3428|3427|3428|3427|3427.5|3426.5|1160
1647430370000|2022-03-16 11:32:50||3426.5||3427||3427||3426.5|45
1647430400000|2022-03-16 11:33:20|3429|3428|3429.5|3428|3429.5|3428|3429|3428|515
1647430410000|2022-03-16 11:33:30|3430|3429|3430|3429|3430|3429|3430|3429|33
1647430420000|2022-03-16 11:33:40|3430.5|3431|3431|3429.5|3432.5|3432|3430.5|3429.5|852
1647430430000|2022-03-16 11:33:50|3431.5|3430|3431.5|3430|3431.5|3430.5|3431.5|3430|301
1647430440000|2022-03-16 11:34:00|3431|3429.5|3430.5|3429.5|3431|3429.5|3430.5|3429|0
1647430450000|2022-03-16 11:34:10|3430|3429|3430.5|3429|3430.5|3429|3430|3428.5|0
1647430470000|2022-03-16 11:34:30||3429.5||3429.5||3429.5||3429.5|289
1647430490000|2022-03-16 11:34:50|3431|3430|3431.5|3430.5|3431.5|3430.5|3431|3430|203
1647430520000|2022-03-16 11:35:20|3431|3429.5|3430.5|3429.5|3431|3430|3430.5|3429.5|872
1647430530000|2022-03-16 11:35:30|3429.5|3428|3430|3429|3430|3429|3429.5|3428|226
1647430540000|2022-03-16 11:35:40|3430.5|3428.5|3430.5|3429.5|3430.5|3429.5|3430.5|3428.5|103
1647430550000|2022-03-16 11:35:50|3430|3428.5|3430|3428.5|3430|3428.5|3430|3428.5|764
1647430560000|2022-03-16 11:36:00|3428.5|3427.5|3428.5|3427.5|3428.5|3427.5|3428.5|3427.5|51
1647430570000|2022-03-16 11:36:10|3429.5|3428|3429|3428|3429.5|3428|3429|3428|53
1647430580000|2022-03-16 11:36:20|3428.5|3427.5|3428.5|3427.5|3428.5|3427.5|3428.5|3427.5|0
1647430590000|2022-03-16 11:36:30|3428|3427|3428|3426.5|3428|3427|3428|3426.5|10
1647430610000|2022-03-16 11:36:50||3427||3427||3427||3427|0
1647430630000|2022-03-16 11:37:10||3426.5||3426.5||3426.5||3426.5|0
1647430650000|2022-03-16 11:37:30|3427|3426|3427|3426|3427|3426|3427|3426|95
1647430660000|2022-03-16 11:37:40||3426.5||3426.5||3426.5||3426.5|0
1647430670000|2022-03-16 11:37:50|3427.5|3427|3427.5|3427|3427.5|3427|3427.5|3427|198
1647430680000|2022-03-16 11:38:00|3428|3427.5|3427|3425.5|3428|3427.5|3427|3425.5|394
1647430700000|2022-03-16 11:38:20|3426|3425|3425.5|3424.5|3426|3425|3425.5|3424.5|27
1647430710000|2022-03-16 11:38:30|3425|3424|3425|3424|3425|3424|3425|3424|12
1647430730000|2022-03-16 11:38:50|||||||||67
1647430740000|2022-03-16 11:39:00|||||||||2
1647430760000|2022-03-16 11:39:20|3423.5|3423|3423.5|3422.5|3423.5|3423|3423.5|3422.5|202
1647430770000|2022-03-16 11:39:30||3422||3422||3422||3422|0
1647430780000|2022-03-16 11:39:40|3423||3423||3423||3423||433
1647430790000|2022-03-16 11:39:50||3422.5||3422||3422.5||3422|449
1647430810000|2022-03-16 11:40:10|3422.5|3421.5|3422.5|3421.5|3422.5|3421.5|3422.5|3421.5|16
1647430850000|2022-03-16 11:40:50|3422|3421|3421.5|3421|3422|3421|3421.5|3420.5|355
1647430860000|2022-03-16 11:41:00|||||||||402
1647430870000|2022-03-16 11:41:10|3421|3420|3420.5|3419.5|3421|3420|3420.5|3419.5|1153
1647430890000|2022-03-16 11:41:30|3420|3420|3421|3420|3421|3420|3420|3420|294
1647430900000|2022-03-16 11:41:40|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|303
1647430940000|2022-03-16 11:42:20|||||||||99
1647430960000|2022-03-16 11:42:40||3420||3419.5||3420||3419.5|224
1647431010000|2022-03-16 11:43:30|3418.5|3418|3418.5|3417.5|3418.5|3418|3418.5|3417.5|605
1647431020000|2022-03-16 11:43:40|3419|3418|3420|3418.5|3420|3419|3419|3418|341
1647431030000|2022-03-16 11:43:50|||||||||145
1647431040000|2022-03-16 11:44:00|3419.5||3419.5||3419.5||3419.5||0
1647431050000|2022-03-16 11:44:10|3420|3419|3420|3418.5|3420|3419|3420|3418.5|48
1647431060000|2022-03-16 11:44:20|3419.5||3419.5||3420||3419.5||0
1647431070000|2022-03-16 11:44:30|3419|3417.5|3419|3417.5|3419|3417.5|3418.5|3417.5|931
1647431080000|2022-03-16 11:44:40|3418.5|3417|3417.5|3416.5|3418.5|3417|3417.5|3416.5|153
1647431090000|2022-03-16 11:44:50|3417|3416|3418|3416.5|3418.5|3417.5|3417|3416|305
1647431100000|2022-03-16 11:45:00|3417.5||3417.5||3417.5||3417.5||594
1647431110000|2022-03-16 11:45:10|3417|3416|3417|3415.5|3417|3416|3417|3415.5|20
1647431120000|2022-03-16 11:45:20|3416.5|3416.5|3416.5|3415|3418|3417|3416|3415|879
1647431130000|2022-03-16 11:45:30|3417.5|3416|3417|3416|3418|3417|3416|3415|1234
1647431140000|2022-03-16 11:45:40|3416.5|3415.5|3416.5|3416|3416.5|3416|3416.5|3415.5|269
1647431160000|2022-03-16 11:46:00|3417||3417||3417||3417||108
1647431170000|2022-03-16 11:46:10|3416|3415.5|3415|3414.5|3416|3415.5|3414.5|3413.5|892
1647431180000|2022-03-16 11:46:20|3415.5||3415||3416||3415||211
1647431190000|2022-03-16 11:46:30||3413.5||3413.5||3413.5||3413.5|142
1647431200000|2022-03-16 11:46:40|3415.5|3414|3416|3414.5|3416|3414.5|3415.5|3414|970
1647431220000|2022-03-16 11:47:00|3415.5|3415|3416|3415.5|3416|3415.5|3415.5|3415|880
1647431230000|2022-03-16 11:47:10|3416.5|3415|3416.5|3415|3416.5|3415|3416|3415|478
1647431240000|2022-03-16 11:47:20|||||||||30
1647431250000|2022-03-16 11:47:30|3417|3416|3417|3415.5|3417|3416|3417|3415.5|200
1647431260000|2022-03-16 11:47:40||3416||3416||3416||3416|0
1647431290000|2022-03-16 11:48:10|3416|3415.5|3416.5|3415.5|3416.5|3415.5|3416|3415.5|330
1647431300000|2022-03-16 11:48:20|3416|3415|3416.5|3415|3416.5|3415|3416|3415|618
1647431310000|2022-03-16 11:48:30|3416||3416||3416||3416||7
1647431320000|2022-03-16 11:48:40|||||||||146
1647431330000|2022-03-16 11:48:50|3416.5|3416|3416|3415|3416.5|3416|3416|3415|793
1647431340000|2022-03-16 11:49:00|||||||||124
1647431370000|2022-03-16 11:49:30|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|695
1647431380000|2022-03-16 11:49:40|||||||||23
1647431390000|2022-03-16 11:49:50|||||||||126
1647431400000|2022-03-16 11:50:00||3414||3414||3414||3414|76
1647431410000|2022-03-16 11:50:10||3413.5||3413.5||3414||3413.5|678
1647431420000|2022-03-16 11:50:20|||||||||25
1647431430000|2022-03-16 11:50:30|3415|3414|3415|3413.5|3415|3414|3415|3413.5|127
1647431440000|2022-03-16 11:50:40|3414.5||3414.5||3414.5||3414.5||18
1647431450000|2022-03-16 11:50:50|3415||3415||3415||3415||0
1647431470000|2022-03-16 11:51:10|3416.5|3415.5|3416.5|3415.5|3416.5|3415.5|3416.5|3415.5|17
1647431480000|2022-03-16 11:51:20|3416||3416.5||3416.5||3416||0
1647431490000|2022-03-16 11:51:30|3415.5|3414.5|3416|3414.5|3416|3414.5|3415|3414|887
1647431500000|2022-03-16 11:51:40||3415||3415||3415||3415|160
1647431510000|2022-03-16 11:51:50|||||||||28
1647431530000|2022-03-16 11:52:10|3415.5|3415.5|3416|3415|3416|3415.5|3415.5|3415|30
1647431540000|2022-03-16 11:52:20|3416.5|3415.5|3417.5|3416.5|3417.5|3417|3416.5|3415.5|470
1647431550000|2022-03-16 11:52:30|3417|3416|3417|3416|3417|3416|3417|3416|1066
1647431570000|2022-03-16 11:52:50|||||||||144
1647431590000|2022-03-16 11:53:10|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|2
1647431610000|2022-03-16 11:53:30|3419|3417.5|3419|3417.5|3419|3417.5|3419|3417.5|62
1647431620000|2022-03-16 11:53:40|3418.5||3418.5||3418.5||3418.5||189
1647431630000|2022-03-16 11:53:50|||||||||5
1647431640000|2022-03-16 11:54:00|||||||||154
1647431650000|2022-03-16 11:54:10|3416.5|3416|3416.5|3416|3416.5|3416|3416.5|3416|113
1647431660000|2022-03-16 11:54:20|||||||||195
1647431670000|2022-03-16 11:54:30|3416|3415|3416|3415|3416|3415|3416|3415|1
1647431680000|2022-03-16 11:54:40|3416.5|3415.5|3416|3414.5|3416.5|3415.5|3416|3414.5|201
1647431690000|2022-03-16 11:54:50|3415.5||3415.5||3415.5||3415.5||339
1647431700000|2022-03-16 11:55:00|3416|3415|3416.5|3415.5|3416.5|3415.5|3416|3415|409
1647431710000|2022-03-16 11:55:10|3416|3415|3416|3415|3416|3415|3415.5|3414.5|112
1647431720000|2022-03-16 11:55:20|||||||||55
1647431730000|2022-03-16 11:55:30|3416.5|3415.5|3416.5|3415.5|3416.5|3415.5|3416.5|3415.5|418
1647431740000|2022-03-16 11:55:40|3415.5|3414.5|3414.5|3413|3415.5|3414.5|3414.5|3413|560
1647431750000|2022-03-16 11:55:50|3415|3413.5|3415|3413.5|3415|3414|3415|3413.5|289
1647431760000|2022-03-16 11:56:00|3414.5||3414.5||3414.5||3414.5||262
1647431770000|2022-03-16 11:56:10|3414|3412.5|3413.5|3412.5|3414|3412.5|3413.5|3412.5|183
1647431780000|2022-03-16 11:56:20|||||||||162
1647431790000|2022-03-16 11:56:30|3414.5|3413|3414.5|3413.5|3414.5|3413.5|3414.5|3413|114
1647431800000|2022-03-16 11:56:40|3415|3414|3416|3415|3416|3415|3415|3414|337
1647431810000|2022-03-16 11:56:50|3415.5|3414.5|3415.5|3414.5|3415.5|3414.5|3415.5|3414.5|715
1647431820000|2022-03-16 11:57:00|3416|3415|3416.5|3415|3416.5|3415|3416|3415|269
1647431830000|2022-03-16 11:57:10|3416|3414.5|3415.5|3414.5|3416|3414.5|3415.5|3414.5|547
1647431850000|2022-03-16 11:57:30|||||||||61
1647431880000|2022-03-16 11:58:00|3414|3413|3415|3413.5|3415|3414|3414|3413|327
1647431890000|2022-03-16 11:58:10||3414||3414||3414||3414|0
1647431900000|2022-03-16 11:58:20|3416|3415|3416.5|3415.5|3416.5|3415.5|3416|3415|164
1647431910000|2022-03-16 11:58:30|||||||||498
1647431930000|2022-03-16 11:58:50|||||||||644
1647431940000|2022-03-16 11:59:00|3417|3416|3417|3416|3417|3416|3417|3416|251
1647431950000|2022-03-16 11:59:10||3416.5||3416.5||3416.5||3416.5|60
1647431960000|2022-03-16 11:59:20|3417.5|3417|3417|3416|3417.5|3417|3416.5|3416|787
1647431990000|2022-03-16 11:59:50|3416|3415.5|3416|3415.5|3416|3415.5|3416|3415.5|1163
1647432000000|2022-03-16 12:00:00|3416.5|3416|3417.5|3417|3417.5|3417|3416.5|3416|792
1647432010000|2022-03-16 12:00:10|3418.5||3418||3418.5||3418||235
1647432020000|2022-03-16 12:00:20|3417.5|3417.5|3417.5|3416.5|3417.5|3417.5|3417|3416.5|1039
1647432030000|2022-03-16 12:00:30|||||||||127
1647432040000|2022-03-16 12:00:40|||||||||61
1647432050000|2022-03-16 12:00:50||3417||3417||3417||3417|229
1647432070000|2022-03-16 12:01:10|3417|3416.5|3417|3416.5|3417|3416.5|3417|3416.5|0
1647432090000|2022-03-16 12:01:30||3416||3416||3416||3416|297196
1647432100000|2022-03-16 12:01:40|3418|3417|3418|3416.5|3418|3417|3418|3416.5|119
1647432110000|2022-03-16 12:01:50|3417.5||3417.5||3417.5||3417.5||0
1647432120000|2022-03-16 12:02:00|3418|3417|3418.5|3417.5|3419|3418|3418|3417|1048
1647432130000|2022-03-16 12:02:10|3418||3418.5||3418.5||3418||847
1647432160000|2022-03-16 12:02:40|||||||||10
1647432180000|2022-03-16 12:03:00|3417|3416.5|3417|3416|3417|3416.5|3417|3416|135
1647432190000|2022-03-16 12:03:10|3416.5|3415.5|3416.5|3415.5|3416.5|3415.5|3416.5|3415.5|300
1647432200000|2022-03-16 12:03:20|||||||||290
1647432220000|2022-03-16 12:03:40|3416|3415|3416|3415|3416|3415|3416|3415|520
1647432230000|2022-03-16 12:03:50|||||||||44
1647432240000|2022-03-16 12:04:00||3415.5||3415||3415.5||3415|139
1647432250000|2022-03-16 12:04:10|3415|3414|3415|3414|3415|3414|3415|3414|166
1647432270000|2022-03-16 12:04:30|3414.5|3413|3414.5|3413|3414.5|3413|3414.5|3413|36
1647432280000|2022-03-16 12:04:40|3413.5|3412.5|3413.5|3412|3413.5|3412.5|3413.5|3412|0
1647432290000|2022-03-16 12:04:50|3413|3411.5|3413|3411.5|3413|3411.5|3413|3411.5|0
1647432300000|2022-03-16 12:05:00|||||||||170
1647432310000|2022-03-16 12:05:10||3412||3412||3412||3412|0
1647432320000|2022-03-16 12:05:20|||||||||74
1647432330000|2022-03-16 12:05:30|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|255
1647432360000|2022-03-16 12:06:00|||||||||2815
1647432370000|2022-03-16 12:06:10|3414.5|3414|3415|3414|3415.5|3414|3414.5|3414|242
1647432380000|2022-03-16 12:06:20|||||||||75
1647432390000|2022-03-16 12:06:30|||||||||294
1647432400000|2022-03-16 12:06:40|||||||||162
1647432420000|2022-03-16 12:07:00||3414.5||3414||3414.5||3414|304
1647432430000|2022-03-16 12:07:10|||||||||91
1647432460000|2022-03-16 12:07:40|3416.5|3414.5|3416.5|3415.5|3416.5|3415.5|3416.5|3414.5|300
1647432470000|2022-03-16 12:07:50|||||||||6
1647432480000|2022-03-16 12:08:00|3417|3416|3417|3416|3417|3416|3417|3416|17
1647432490000|2022-03-16 12:08:10||3415.5||3415.5||3415.5||3415.5|207
1647432510000|2022-03-16 12:08:30||3416||3415.5||3416||3415.5|0
1647432520000|2022-03-16 12:08:40|3416.5||3417||3417||3416.5||0
1647432530000|2022-03-16 12:08:50||3416||3416.5||3416.5||3416|217
1647432550000|2022-03-16 12:09:10|3417.5||3417.5||3417.5||3417||354
1647432560000|2022-03-16 12:09:20|||||||||205
1647432570000|2022-03-16 12:09:30|||||||||205
1647432590000|2022-03-16 12:09:50|||||||||219
1647432630000|2022-03-16 12:10:30|3418.5|3417.5|3417.5|3416.5|3419|3418|3417.5|3416.5|169
1647432650000|2022-03-16 12:10:50|3417|3416|3416.5|3415.5|3417|3416|3416.5|3415.5|206
1647432660000|2022-03-16 12:11:00|||||||||41
1647432670000|2022-03-16 12:11:10|3415.5|3414.5|3416|3415|3416.5|3415|3415.5|3414.5|293
1647432710000|2022-03-16 12:11:50|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|234
1647432720000|2022-03-16 12:12:00|3418||3418||3418||3418||146
1647432740000|2022-03-16 12:12:20|3417.5||3417.5||3417.5||3417.5||42
1647432750000|2022-03-16 12:12:30|||||||||188
1647432760000|2022-03-16 12:12:40|||||||||733
1647432780000|2022-03-16 12:13:00|3417|3416|3417|3416|3417.5|3416|3417|3416|108
1647432790000|2022-03-16 12:13:10|3416.5||3416.5||3416.5||3416.5||117
1647432800000|2022-03-16 12:13:20|3417|3415|3416|3415|3417|3415|3416|3415|414
1647432820000|2022-03-16 12:13:40|||||||||6515
1647432830000|2022-03-16 12:13:50|3415.5|3414.5|3415.5|3414.5|3415.5|3414.5|3415.5|3414.5|30
1647432840000|2022-03-16 12:14:00|3417|3416|3415.5|3414.5|3417|3416|3415.5|3414.5|793
1647432850000|2022-03-16 12:14:10|3416.5|3415|3416.5|3415|3416.5|3415|3416.5|3415|265
1647432870000|2022-03-16 12:14:30|3416||3416||3416.5||3416||0
1647432880000|2022-03-16 12:14:40|3416.5||3416.5||3416.5||3416.5||0
1647432890000|2022-03-16 12:14:50|3416||3416.5||3416.5||3416||0
1647432900000|2022-03-16 12:15:00|3416|3414.5|3415.5|3414.5|3416|3414.5|3415.5|3414|251
1647432920000|2022-03-16 12:15:20|3415|3414|3415|3414|3415|3414|3415|3414|175
1647432930000|2022-03-16 12:15:30|3415.5|3414.5|3415.5|3414.5|3415.5|3414.5|3415.5|3414.5|184
1647432940000|2022-03-16 12:15:40|3415|3414|3415.5|3414|3415.5|3414|3415|3414|24
1647432950000|2022-03-16 12:15:50|3415||3415.5||3415.5||3415||295
1647432960000|2022-03-16 12:16:00||3414.5||3415||3415||3414.5|195
1647432970000|2022-03-16 12:16:10||3414.5||3414||3414.5||3414|39
1647432980000|2022-03-16 12:16:20|3415||3415||3415||3415||100
1647432990000|2022-03-16 12:16:30|3415.5|3414.5|3416|3414.5|3416|3414.5|3415.5|3414.5|179
1647433000000|2022-03-16 12:16:40|||||||||5
1647433040000|2022-03-16 12:17:20|||||||||1
1647433050000|2022-03-16 12:17:30|||||||||353
1647433060000|2022-03-16 12:17:40|3415.5|3415|3416|3415|3416|3415|3415.5|3415|900
1647433080000|2022-03-16 12:18:00|3415.5|3414.5|3415|3414.5|3415.5|3414.5|3415|3414.5|35
1647433100000|2022-03-16 12:18:20|||||||||51
1647433110000|2022-03-16 12:18:30|3415.5|3415.5|3417.5|3416.5|3417.5|3416.5|3415.5|3415.5|813
1647433120000|2022-03-16 12:18:40|3418|3417|3415.5|3414.5|3418|3417|3415.5|3414.5|1423
1647433130000|2022-03-16 12:18:50|3415|3414|3415.5|3414.5|3415.5|3414.5|3415|3414|195
1647433150000|2022-03-16 12:19:10|3415|3414|3415.5|3414|3415.5|3414|3415|3414|179
1647433160000|2022-03-16 12:19:20|3415||3415||3415.5||3415||0
1647433170000|2022-03-16 12:19:30|||||||||95
1647433180000|2022-03-16 12:19:40|||||||||150
1647433190000|2022-03-16 12:19:50|3415.5|3415|3415.5|3415|3415.5|3415|3415.5|3415|103
1647433220000|2022-03-16 12:20:20|3416||3416||3416||3416||70
1647433240000|2022-03-16 12:20:40|3415.5||3415.5||3415.5||3415.5||90
1647433250000|2022-03-16 12:20:50|3416||3416||3416||3416||62
1647433300000|2022-03-16 12:21:40|3415|3414|3415|3414|3415|3414|3415|3414|95
1647433310000|2022-03-16 12:21:50|3415.5|3415|3415.5|3415|3415.5|3415|3415.5|3415|400
1647433320000|2022-03-16 12:22:00|3416|3414.5|3416|3414.5|3416|3414.5|3415.5|3414.5|525
1647433330000|2022-03-16 12:22:10|3415.5||3415.5||3415.5||3415.5||0
1647433340000|2022-03-16 12:22:20|3416||3416||3416||3416||0
1647433350000|2022-03-16 12:22:30|3417|3415.5|3417|3415.5|3417|3416|3417|3415.5|14
1647433380000|2022-03-16 12:23:00|3416.5||3416.5||3416.5||3416.5||0
1647433390000|2022-03-16 12:23:10|3416|3414.5|3416|3414.5|3416|3414.5|3416|3414.5|48
1647433410000|2022-03-16 12:23:30|3417|3415|3417|3415.5|3417|3415.5|3417|3415|60
1647433420000|2022-03-16 12:23:40|3418|3416.5|3418|3416.5|3418|3416.5|3418|3416.5|244
1647433440000|2022-03-16 12:24:00||3417.5||3417.5||3417.5||3417.5|295
1647433450000|2022-03-16 12:24:10||3417||3417||3417||3417|426
1647433490000|2022-03-16 12:24:50|3418.5|3417.5|3416.5|3416|3419|3418|3416.5|3416|861
1647433500000|2022-03-16 12:25:00|3416|3415.5|3416.5|3415.5|3416.5|3415.5|3416|3415.5|0
1647433510000|2022-03-16 12:25:10|||||||||181
1647433540000|2022-03-16 12:25:40|3416|3415|3416|3415|3416|3415|3416|3415|9
1647433560000|2022-03-16 12:26:00|3416.5||3416.5||3416.5||3416||263
1647433570000|2022-03-16 12:26:10|3416|3415.5|3416.5|3415.5|3416.5|3415.5|3416|3415.5|0
1647433580000|2022-03-16 12:26:20|3417|3416|3417|3416|3417|3416|3417|3416|313
1647433590000|2022-03-16 12:26:30|3417.5|3416.5|3417|3416|3417.5|3416.5|3416.5|3416|511
1647433600000|2022-03-16 12:26:40|3416.5|3415|3414.5|3414|3416.5|3415|3414.5|3414|442
1647433620000|2022-03-16 12:27:00|||||||||180
1647433690000|2022-03-16 12:28:10|3415||3415||3415||3415||293
1647433710000|2022-03-16 12:28:30|3416|3415|3416|3415|3416|3415|3416|3415|335
1647433720000|2022-03-16 12:28:40|3415.5|3414.5|3416|3415|3416|3415|3415.5|3414.5|246
1647433730000|2022-03-16 12:28:50|||||||||56
1647433750000|2022-03-16 12:29:10|3415.5||3416||3416||3415.5||30
1647433760000|2022-03-16 12:29:20|3416.5|3415.5|3416.5|3415.5|3416.5|3415.5|3416.5|3415.5|67
1647433770000|2022-03-16 12:29:30|3417.5|3416|3417.5|3416|3417.5|3416|3417.5|3416|156
1647433780000|2022-03-16 12:29:40|3417||3417||3417||3417||0
1647433790000|2022-03-16 12:29:50|3415.5|3414.5|3415|3414|3415.5|3414.5|3415|3414|1966
1647433800000|2022-03-16 12:30:00|3415.5|3414.5|3415.5|3414|3415.5|3414.5|3415.5|3414|111
1647433810000|2022-03-16 12:30:10|3415||3415.5||3415.5||3415||0
1647433820000|2022-03-16 12:30:20|3415||3415||3415||3415||755
1647433830000|2022-03-16 12:30:30|3414.5|3413.5|3414.5|3414|3414.5|3414|3414.5|3413.5|433
1647433840000|2022-03-16 12:30:40|3415||3414.5||3415||3414.5||79
1647433860000|2022-03-16 12:31:00||3413.5||3413.5||3413.5||3413.5|868
1647433870000|2022-03-16 12:31:10|3413.5|3412.5|3413.5|3412.5|3414|3413|3413.5|3412.5|245
1647433880000|2022-03-16 12:31:20|3413|3412|3413|3412|3413|3412|3413|3412|27
1647433890000|2022-03-16 12:31:30|3413.5||3413.5||3413.5||3413.5||0
1647433920000|2022-03-16 12:32:00|3413|3412.5|3413.5|3412.5|3413.5|3412.5|3413|3412.5|115
1647433930000|2022-03-16 12:32:10||3412||3412||3412||3412|0
1647433940000|2022-03-16 12:32:20|3413||3413.5||3413.5||3413||0
1647433950000|2022-03-16 12:32:30|3413||3413||3413||3413||0
1647433980000|2022-03-16 12:33:00|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|79
1647433990000|2022-03-16 12:33:10|||||||||280
1647434000000|2022-03-16 12:33:20|3413||3413||3413.5||3413||121
1647434020000|2022-03-16 12:33:40|3412.5|3412|3412.5|3412|3412.5|3412|3412.5|3412|116
1647434050000|2022-03-16 12:34:10|3411.5|3411|3412|3411|3412|3411|3411.5|3411|59
1647434070000|2022-03-16 12:34:30|3412.5|3412|3412.5|3412|3412.5|3412|3412.5|3412|107
1647434080000|2022-03-16 12:34:40|3412|3411.5|3412|3411|3412|3411.5|3412|3411|0
1647434090000|2022-03-16 12:34:50|||||||||174
1647434100000|2022-03-16 12:35:00|3411.5|3411.5|3412|3411|3412|3411.5|3411.5|3411|17
1647434110000|2022-03-16 12:35:10|3411.5|3410.5|3411.5|3411|3411.5|3411|3411.5|3410.5|281
1647434120000|2022-03-16 12:35:20|3411|3410.5|3411|3410.5|3411|3410.5|3411|3410.5|40
1647434130000|2022-03-16 12:35:30|3411.5||3411.5||3411.5||3411.5||16
1647434150000|2022-03-16 12:35:50|3411|3410|3411|3410|3411|3410|3411|3410|1079
1647434180000|2022-03-16 12:36:20|3409.5|3409|3410|3409|3410|3409|3409.5|3409|523
1647434210000|2022-03-16 12:36:50|3411|3410|3411|3410|3411|3410|3411|3410|301
1647434220000|2022-03-16 12:37:00|||||||||85
1647434230000|2022-03-16 12:37:10|3412|3411.5|3413|3411.5|3413|3411.5|3412|3411.5|366
1647434240000|2022-03-16 12:37:20|3412.5||3413||3413||3412.5||0
1647434250000|2022-03-16 12:37:30|3412.5||3412.5||3412.5||3412.5||0
1647434270000|2022-03-16 12:37:50|3413||3412.5||3413||3412.5||0
1647434310000|2022-03-16 12:38:30|3412||3412||3412||3412||18
1647434320000|2022-03-16 12:38:40|3412.5||3412.5||3412.5||3412.5||0
1647434340000|2022-03-16 12:39:00|3412||3412.5||3412.5||3412||0
1647434350000|2022-03-16 12:39:10|3412|3411|3411|3410|3412|3411|3411|3410|184
1647434380000|2022-03-16 12:39:40|3411.5|3410.5|3411.5|3410.5|3412|3410.5|3411.5|3410.5|148
1647434390000|2022-03-16 12:39:50|3412||3412||3412||3412||333
1647434420000|2022-03-16 12:40:20|3411.5|3411.5|3411.5|3410.5|3411.5|3411.5|3411.5|3410.5|281
1647434430000|2022-03-16 12:40:30|3411||3411.5||3411.5||3411||100
1647434440000|2022-03-16 12:40:40|3412|3411|3412|3411|3412|3411|3412|3411|95
1647434450000|2022-03-16 12:40:50||3410.5||3411||3411||3410.5|0
1647434460000|2022-03-16 12:41:00|3411.5|3410.5|3411|3410|3411.5|3410.5|3410.5|3409.5|288
1647434470000|2022-03-16 12:41:10|3411.5|3411|3411.5|3411|3411.5|3411|3411.5|3411|177
1647434480000|2022-03-16 12:41:20|3412.5|3411.5|3413.5|3412|3413.5|3412|3412|3411.5|196
1647434490000|2022-03-16 12:41:30|3413|3411.5|3413|3412|3413|3412|3413|3411.5|0
1647434500000|2022-03-16 12:41:40|3412|3411.5|3412.5|3411.5|3412.5|3411.5|3412|3411.5|463
1647434510000|2022-03-16 12:41:50|3412|3411|3412|3411|3412|3411|3412|3411|0
1647434520000|2022-03-16 12:42:00|||||||||750
1647434530000|2022-03-16 12:42:10||3411.5||3411||3411.5||3411|49
1647434560000|2022-03-16 12:42:40|||||||||688
1647434570000|2022-03-16 12:42:50|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|14
1647434580000|2022-03-16 12:43:00|||||||||291
1647434620000|2022-03-16 12:43:40|3412|3411|3412|3411|3412|3411|3412|3411|1
1647434650000|2022-03-16 12:44:10|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|49
1647434660000|2022-03-16 12:44:20|3413|3412.5|3413.5|3412.5|3413.5|3412.5|3413|3412.5|242
1647434720000|2022-03-16 12:45:20|||||||||300
1647434730000|2022-03-16 12:45:30|3413|3411.5|3412.5|3411|3413|3411.5|3412.5|3411|310
1647434740000|2022-03-16 12:45:40|3412||3411.5||3412||3411.5||20
1647434750000|2022-03-16 12:45:50|3411|3410.5|3411|3410|3411|3410.5|3411|3410|790
1647434760000|2022-03-16 12:46:00|3411.5|3409.5|3410.5|3409.5|3411.5|3409.5|3410.5|3409.5|3
1647434770000|2022-03-16 12:46:10|3409.5|3408.5|3409|3408|3409.5|3408.5|3409|3408|413
1647434780000|2022-03-16 12:46:20|3409.5|3408.5|3409.5|3408.5|3409.5|3408.5|3409.5|3408.5|4
1647434800000|2022-03-16 12:46:40|3409|3408|3409|3408|3409|3408|3409|3408|50
1647434810000|2022-03-16 12:46:50|3409.5|3408.5|3410|3409|3410|3409|3409.5|3408.5|154
1647434840000|2022-03-16 12:47:20|3409.5||3410||3410||3409.5||226
1647434850000|2022-03-16 12:47:30|3409.5|3408|3409|3408|3409.5|3408|3409|3408|233
1647434860000|2022-03-16 12:47:40|3408|3407|3408|3407|3408|3407|3408|3407|150
1647434870000|2022-03-16 12:47:50|3408.5|3408|3408.5|3408|3408.5|3408|3408.5|3408|121
1647434880000|2022-03-16 12:48:00||3407.5||3407.5||3407.5||3407.5|0
1647434900000|2022-03-16 12:48:20|3409|3408|3409|3408|3409|3408|3409|3408|209
1647434980000|2022-03-16 12:49:40|||||||||706
1647434990000|2022-03-16 12:49:50|3409.5|3408.5|3410.5|3409|3410.5|3409|3409.5|3408.5|201
1647435000000|2022-03-16 12:50:00|3410|3408|3409|3408|3410|3408|3409|3408|49
1647435010000|2022-03-16 12:50:10||3407.5||3407.5||3407.5||3407.5|0
1647435030000|2022-03-16 12:50:30|3408.5||3408.5||3409||3408.5||0
1647435040000|2022-03-16 12:50:40|3409|3408|3408.5|3407.5|3409|3408|3408.5|3407.5|701
1647435050000|2022-03-16 12:50:50|3408|3407|3407|3406|3408|3407|3407|3406|822
1647435060000|2022-03-16 12:51:00|3407.5|3407|3407.5|3406.5|3407.5|3407|3407.5|3406.5|503
1647435080000|2022-03-16 12:51:20|3407|3406|3407|3406.5|3407|3406.5|3407|3406|354
1647435090000|2022-03-16 12:51:30|||||||||20
1647435100000|2022-03-16 12:51:40|3407.5|3406|3407|3405.5|3407.5|3406|3406.5|3405.5|159
1647435120000|2022-03-16 12:52:00|3406.5||3406.5||3406.5||3406.5||0
1647435130000|2022-03-16 12:52:10|||||||||29
1647435140000|2022-03-16 12:52:20|3407|3406|3407|3406|3407|3406|3407|3406|59
1647435150000|2022-03-16 12:52:30|3406.5|3405.5|3406.5|3405.5|3406.5|3405.5|3406.5|3405.5|0
1647435180000|2022-03-16 12:53:00||3406||3406||3406||3406|1
1647435200000|2022-03-16 12:53:20||3405.5||3405.5||3405.5||3405.5|60
1647435220000|2022-03-16 12:53:40|3407|3406|3407|3406|3407|3406|3407|3406|98
1647435230000|2022-03-16 12:53:50|3406.5|3405.5|3406.5|3405.5|3406.5|3405.5|3406.5|3405.5|73
1647435240000|2022-03-16 12:54:00|3405.5|3404.5|3406|3404.5|3406|3405|3405.5|3404.5|105
1647435260000|2022-03-16 12:54:20|3405.5|3404|3405.5|3404.5|3405.5|3404.5|3405|3404|1051
1647435270000|2022-03-16 12:54:30|3406|3405|3406.5|3405|3406.5|3405.5|3406|3405|274
1647435280000|2022-03-16 12:54:40||3405.5||3405.5||3405.5||3405.5|0
1647435290000|2022-03-16 12:54:50|||||||||5
1647435300000|2022-03-16 12:55:00|||||||||382
1647435320000|2022-03-16 12:55:20|3406|3405|3405.5|3404|3406|3405|3405.5|3404|152
1647435330000|2022-03-16 12:55:30|3405||3405||3405||3405||0
1647435390000|2022-03-16 12:56:30|3404|3403|3404|3403|3404|3403|3404|3403|0
1647435400000|2022-03-16 12:56:40|3403.5|3402|3403.5|3402.5|3404|3403|3403.5|3402|268
1647435410000|2022-03-16 12:56:50|3403|3402|3403|3402|3404|3403|3403|3402|58
1647435420000|2022-03-16 12:57:00|||||||||766
1647435440000|2022-03-16 12:57:20|3402.5||3402.5||3402.5||3402.5||127
1647435450000|2022-03-16 12:57:30||3401.5||3401.5||3401.5||3401.5|103
1647435470000|2022-03-16 12:57:50|3402|3401|3402|3401|3402|3401|3402|3401|0
1647435480000|2022-03-16 12:58:00|3402.5|3401.5|3402|3401|3402.5|3401.5|3402|3401|497
1647435510000|2022-03-16 12:58:30|||||||||215
1647435550000|2022-03-16 12:59:10|3401.5|3400|3401|3400|3401.5|3400.5|3400.5|3400|816
1647435560000|2022-03-16 12:59:20|3400.5|3399.5|3400|3398.5|3400.5|3399.5|3400|3398.5|394
1647435570000|2022-03-16 12:59:30|3399.5||3399.5||3399.5||3399.5||466
1647435580000|2022-03-16 12:59:40|3399||3399||3399||3399||0
1647435590000|2022-03-16 12:59:50|3398.5|3398|3398|3397.5|3399|3398|3398|3397.5|177
1647435600000|2022-03-16 13:00:00|3398.5|3399|3400|3399.5|3400|3399.5|3398.5|3399|338
1647435610000|2022-03-16 13:00:10|3400.5||3400.5||3400.5||3400.5||489
1647435630000|2022-03-16 13:00:30|||||||||283
1647435640000|2022-03-16 13:00:40|||||||||282
1647435650000|2022-03-16 13:00:50|3402|3401|3402.5|3401.5|3402.5|3401.5|3402|3401|620
1647435660000|2022-03-16 13:01:00|3401|3400|3402|3400.5|3402|3400.5|3401|3400|89
1647435670000|2022-03-16 13:01:10|3402.5|3401|3402|3401|3402.5|3401|3401.5|3400|23
1647435680000|2022-03-16 13:01:20|3401.5|3400.5|3402|3400.5|3402|3400.5|3401.5|3400|300
1647435690000|2022-03-16 13:01:30||3401||3401||3401||3401|0
1647435700000|2022-03-16 13:01:40|3401.5|3400.5|3401.5|3400.5|3401.5|3400.5|3401.5|3400.5|100
1647435710000|2022-03-16 13:01:50|3401|3400|3401|3400.5|3401|3400.5|3401|3400|128
1647435720000|2022-03-16 13:02:00|3402|3401|3402|3401|3402|3401|3402|3401|102
1647435730000|2022-03-16 13:02:10|3402.5|3402|3402.5|3401.5|3402.5|3402|3402.5|3401.5|1
1647435740000|2022-03-16 13:02:20|3403|3402|3403|3402|3403|3402|3403|3402|183
1647435750000|2022-03-16 13:02:30|3402.5|3401.5|3403|3401.5|3403|3401.5|3402.5|3401.5|363
1647435760000|2022-03-16 13:02:40||3402||3402||3402||3402|0
1647435770000|2022-03-16 13:02:50|3404|3402.5|3404|3402.5|3404|3402.5|3404|3402.5|238
1647435790000|2022-03-16 13:03:10|3403.5|3402|3402.5|3401.5|3404|3402|3402.5|3401.5|48
1647435800000|2022-03-16 13:03:20|||||||||98
1647435810000|2022-03-16 13:03:30|3403.5|3402|3402.5|3401.5|3403.5|3402.5|3402.5|3401.5|272
1647435830000|2022-03-16 13:03:50|3403|3402|3403|3401.5|3403|3402|3402.5|3401.5|36
1647435840000|2022-03-16 13:04:00|3402.5||3402.5||3402.5||3402.5||10
1647435860000|2022-03-16 13:04:20|3403|3402|3403|3402|3403|3402|3403|3402|130
1647435870000|2022-03-16 13:04:30|3403.5|3402.5|3403.5|3403|3404|3403|3403.5|3402.5|137
1647435880000|2022-03-16 13:04:40|3403|3402.5|3403|3401.5|3403|3402.5|3403|3401.5|255
1647435890000|2022-03-16 13:04:50|3401.5|3400.5|3402|3400.5|3402|3400.5|3401.5|3400.5|66
1647435900000|2022-03-16 13:05:00|3401.5|3401|3402|3401|3402|3401|3401.5|3401|319
1647435910000|2022-03-16 13:05:10||3400.5||3401||3401||3400.5|0
1647435920000|2022-03-16 13:05:20|3402.5|3401.5|3402.5|3401.5|3402.5|3401.5|3402.5|3401.5|26
1647435930000|2022-03-16 13:05:30|3402|3401|3401.5|3400|3402|3401|3401|3400|49
1647435950000|2022-03-16 13:05:50|3401||3401.5||3401.5||3401||0
1647435960000|2022-03-16 13:06:00|||||||||58
1647435970000|2022-03-16 13:06:10|||||||||217
1647435990000|2022-03-16 13:06:30|||||||||298
1647436000000|2022-03-16 13:06:40|3402|3401|3402|3401|3402|3401|3402|3401|275
1647436010000|2022-03-16 13:06:50|3402.5|3401.5|3402.5|3401|3402.5|3401.5|3402|3401|443
1647436020000|2022-03-16 13:07:00|||||||||27
1647436030000|2022-03-16 13:07:10|3402|3401.5|3402.5|3402|3403|3402|3402|3401.5|130
1647436050000|2022-03-16 13:07:30|3403.5||3403||3403.5||3403||3
1647436060000|2022-03-16 13:07:40|3402.5|3401.5|3402|3401.5|3402.5|3401.5|3402|3401.5|1020
1647436070000|2022-03-16 13:07:50|3402.5|3402|3403|3402|3403|3402|3402.5|3402|135
1647436080000|2022-03-16 13:08:00|3402.5|3401.5|3402.5|3401.5|3402.5|3401.5|3402.5|3401.5|197
1647436090000|2022-03-16 13:08:10|3402|3401|3402|3401|3402|3401|3402|3401|393
1647436100000|2022-03-16 13:08:20||3400.5||3401||3401||3400.5|489
1647436110000|2022-03-16 13:08:30|3402.5|3401.5|3402.5|3401.5|3402.5|3401.5|3402.5|3401.5|266
1647436120000|2022-03-16 13:08:40|3403|3402|3403|3402|3403|3402|3403|3402|411
1647436130000|2022-03-16 13:08:50|3402.5|3401.5|3403|3401.5|3403|3401.5|3402.5|3401.5|0
1647436140000|2022-03-16 13:09:00|3402.5|3402|3402.5|3401|3402.5|3402|3402.5|3401|52
1647436150000|2022-03-16 13:09:10||3401.5||3401.5||3401.5||3401.5|0
1647436160000|2022-03-16 13:09:20|3403|3402|3403.5|3402.5|3403.5|3402.5|3403|3402|101
1647436170000|2022-03-16 13:09:30||3403||3402.5||3403||3402.5|18
1647436200000|2022-03-16 13:10:00|3404||3404||3404||3404||11
1647436220000|2022-03-16 13:10:20|3404.5|3404|3405|3404|3405|3404|3404.5|3404|263
1647436240000|2022-03-16 13:10:40|3406.5|3405|3406.5|3405|3406.5|3405|3406.5|3405|103
1647436250000|2022-03-16 13:10:50||3405.5||3405.5||3405.5||3405.5|0
1647436260000|2022-03-16 13:11:00|3407|3406|3406|3405|3407|3406|3406|3405|412
1647436270000|2022-03-16 13:11:10|3405|3404|3403.5|3402.5|3405|3404|3403.5|3402.5|85
1647436280000|2022-03-16 13:11:20||3403||3403||3403||3403|311
1647436290000|2022-03-16 13:11:30||3402.5||3402.5||3402.5||3402.5|68
1647436300000|2022-03-16 13:11:40|3403||3403.5||3403.5||3403||0
1647436310000|2022-03-16 13:11:50|3403||3403.5||3403.5||3403||1
1647436330000|2022-03-16 13:12:10|||||||||8
1647436370000|2022-03-16 13:12:50|3404.5|3403.5|3404.5|3403|3404.5|3403.5|3404.5|3403|552
1647436430000|2022-03-16 13:13:50|3404|3403.5|3404.5|3403.5|3404.5|3403.5|3404|3403.5|258
1647436470000|2022-03-16 13:14:30|||||||||25
1647436480000|2022-03-16 13:14:40|||||||||410
1647436490000|2022-03-16 13:14:50|3403.5|3403|3403.5|3403|3403.5|3403|3403.5|3403|111
1647436500000|2022-03-16 13:15:00|3402.5|3402.5|3403.5|3402|3404|3402.5|3402.5|3402|493
1647436510000|2022-03-16 13:15:10|3403|3402.5|3403|3402|3403|3402.5|3403|3402|690
1647436520000|2022-03-16 13:15:20|3403.5|3402.5|3403.5|3402.5|3403.5|3402.5|3403.5|3402.5|13
1647436540000|2022-03-16 13:15:40|||||||||370
1647436570000|2022-03-16 13:16:10|||||||||184
1647436580000|2022-03-16 13:16:20|3403|3402|3403|3402|3403|3402|3403|3402|339
1647436590000|2022-03-16 13:16:30|3402.5||3403||3403||3402.5||1548
1647436600000|2022-03-16 13:16:40|3404|3403|3404|3403|3404|3403|3404|3403|233
1647436610000|2022-03-16 13:16:50|3403.5||3404||3404||3403.5||0
1647436620000|2022-03-16 13:17:00|3404.5|3403.5|3404.5|3403|3404.5|3403.5|3404|3403|609
1647436630000|2022-03-16 13:17:10|3404|3404|3405|3404|3405.5|3404|3404|3404|409
1647436640000|2022-03-16 13:17:20|3405.5||3405.5||3405.5||3405.5||0
1647436660000|2022-03-16 13:17:40|3406|3405|3405.5|3404.5|3406|3405|3405.5|3404.5|65
1647436670000|2022-03-16 13:17:50|3406.5|3405.5|3407|3406|3407.5|3406|3406.5|3405.5|661
1647436680000|2022-03-16 13:18:00|||||||||100
1647436690000|2022-03-16 13:18:10|||||||||206
1647436700000|2022-03-16 13:18:20|3406.5|3405.5|3406.5|3405|3406.5|3405.5|3406|3405|476
1647436710000|2022-03-16 13:18:30|3406||3406||3406||3406||0
1647436730000|2022-03-16 13:18:50|3405.5|3404.5|3405.5|3404.5|3405.5|3404.5|3405.5|3404.5|40
1647436740000|2022-03-16 13:19:00|3405||3405||3405||3405||171
1647436750000|2022-03-16 13:19:10|3404.5|3403.5|3404.5|3403.5|3404.5|3403.5|3404.5|3403.5|197
1647436760000|2022-03-16 13:19:20||3403||3403.5||3403.5||3403|21
1647436770000|2022-03-16 13:19:30|3404|3403|3404|3403|3404|3403.5|3404|3403|1
1647436780000|2022-03-16 13:19:40|3403.5|3402.5|3402.5|3401.5|3403.5|3402.5|3402.5|3401.5|266
1647436790000|2022-03-16 13:19:50||3402||3401.5||3402||3401.5|312
1647436800000|2022-03-16 13:20:00|3404|3402|3404|3403|3404|3403.5|3403.5|3402|471
1647436810000|2022-03-16 13:20:10|3403.5|3402.5|3403.5|3402.5|3403.5|3402.5|3403.5|3402.5|205
1647436820000|2022-03-16 13:20:20|3403|3401.5|3402.5|3401.5|3403|3401.5|3402.5|3401.5|197
1647436830000|2022-03-16 13:20:30|3402|3401|3402.5|3401|3402.5|3401|3402|3401|260
1647436840000|2022-03-16 13:20:40|3402||3402||3402||3402||0
1647436850000|2022-03-16 13:20:50|||||||||181
1647436860000|2022-03-16 13:21:00||3401.5||3401.5||3401.5||3401.5|334
1647436870000|2022-03-16 13:21:10|3403.5|3402.5|3403.5|3402.5|3403.5|3402.5|3403.5|3402.5|184
1647436900000|2022-03-16 13:21:40|3403||3403||3403||3403||71
1647436910000|2022-03-16 13:21:50|3402.5|3402|3403.5|3402.5|3403.5|3402.5|3402.5|3402|18
1647436920000|2022-03-16 13:22:00|||||||||7
1647436930000|2022-03-16 13:22:10|3404|3403|3403.5|3403|3404|3403|3403.5|3403|86
1647436940000|2022-03-16 13:22:20|||||||||70
1647436950000|2022-03-16 13:22:30|3403|3402.5|3403.5|3402.5|3403.5|3402.5|3403|3402.5|133
1647436960000|2022-03-16 13:22:40|3403|3402|3403|3402|3403|3402|3403|3402|811
1647436970000|2022-03-16 13:22:50|3402.5|3401.5|3402.5|3401.5|3402.5|3401.5|3402.5|3401.5|110
1647436980000|2022-03-16 13:23:00|3402|3401|3402|3401|3402|3401|3402|3401|386
1647436990000|2022-03-16 13:23:10|||||||||145
1647437010000|2022-03-16 13:23:30|3402.5|3401.5|3402.5|3401.5|3402.5|3401.5|3402.5|3401.5|135
1647437030000|2022-03-16 13:23:50|||||||||84
1647437040000|2022-03-16 13:24:00||3402||3402||3402||3402|500
1647437050000|2022-03-16 13:24:10|3403||3403||3403||3403||13
1647437070000|2022-03-16 13:24:30|3404|3403.5|3405|3403.5|3405|3403.5|3404|3403.5|232
1647437080000|2022-03-16 13:24:40|3404.5|3404.5|3404.5|3403.5|3405.5|3404.5|3404.5|3403.5|74
1647437090000|2022-03-16 13:24:50|||||||||182
1647437100000|2022-03-16 13:25:00|3405|3404|3405|3404|3405|3404|3405|3404|153
1647437110000|2022-03-16 13:25:10|3404.5|3403.5|3404.5|3403.5|3404.5|3403.5|3404.5|3403.5|68
1647437120000|2022-03-16 13:25:20||3404||3403.5||3404||3403.5|499
1647437160000|2022-03-16 13:26:00|3405|3404|3405|3403.5|3405|3404|3405|3403.5|323
1647437170000|2022-03-16 13:26:10||3404||3404||3404||3404|0
1647437180000|2022-03-16 13:26:20|3404.5|3404.5|3405|3404.5|3405|3404.5|3404.5|3404.5|18
1647437190000|2022-03-16 13:26:30|3404.5|3404|3404.5|3403.5|3404.5|3404|3404.5|3403.5|321
1647437200000|2022-03-16 13:26:40|3405|3404|3405|3403.5|3405|3404|3405|3403.5|285
1647437210000|2022-03-16 13:26:50||3404||3404||3404||3404|58
1647437220000|2022-03-16 13:27:00|||||||||1008
1647437230000|2022-03-16 13:27:10|3405.5|3405|3405|3404.5|3405.5|3405|3405|3404|378
1647437240000|2022-03-16 13:27:20|3405.5|3404|3405.5|3404.5|3405.5|3404.5|3405|3404|590
1647437250000|2022-03-16 13:27:30|3407|3406|3406.5|3405|3407|3406|3406.5|3405|317
1647437260000|2022-03-16 13:27:40||3405.5||3405.5||3405.5||3405.5|150
1647437270000|2022-03-16 13:27:50|3406|3405|3406|3405|3406|3405|3406|3405|40
1647437280000|2022-03-16 13:28:00|3406.5|3405.5|3406.5|3405.5|3406.5|3405.5|3406|3405|293
1647437290000|2022-03-16 13:28:10|3407|3405|3407|3406|3407|3406|3407|3405|198
1647437300000|2022-03-16 13:28:20||3405.5||3405.5||3405.5||3405.5|0
1647437310000|2022-03-16 13:28:30|3406.5|3405|3406|3405|3406.5|3405|3406|3405|282
1647437320000|2022-03-16 13:28:40|||||||||815
1647437330000|2022-03-16 13:28:50|3406.5|3405.5|3407|3406|3407|3406|3406.5|3405.5|215
1647437350000|2022-03-16 13:29:10|3407.5|3406.5|3407.5|3407|3407.5|3407|3407.5|3406.5|75
1647437360000|2022-03-16 13:29:20||3406.5||3407||3407||3406.5|1
1647437370000|2022-03-16 13:29:30|3409|3407.5|3408.5|3407|3409|3407.5|3408.5|3407|103
1647437380000|2022-03-16 13:29:40||3407.5||3407.5||3407.5||3407.5|270
1647437390000|2022-03-16 13:29:50|3409.5|3408|3409.5|3408|3409.5|3408|3409.5|3408|190
1647437400000|2022-03-16 13:30:00|3409|3409|3410.5|3409|3412.5|3411|3409|3409|656
1647437410000|2022-03-16 13:30:10|3411|3409.5|3410|3409|3411.5|3410.5|3410|3409|433
1647437420000|2022-03-16 13:30:20|3409.5|3408|3409|3408|3410|3409|3408|3406.5|963
1647437430000|2022-03-16 13:30:30|3409.5||3409||3409.5||3408.5||401
1647437440000|2022-03-16 13:30:40|3408.5|3407.5|3407.5|3406.5|3408.5|3407.5|3407.5|3406.5|432
1647437450000|2022-03-16 13:30:50|3406|3405|3404.5|3403.5|3406|3405|3404.5|3403.5|145
1647437460000|2022-03-16 13:31:00|3405|3404|3405|3404|3405.5|3404.5|3404.5|3403.5|779
1647437470000|2022-03-16 13:31:10|3406.5|3405|3406.5|3405|3406.5|3405|3406.5|3405|210
1647437480000|2022-03-16 13:31:20|3405|3404|3405|3404|3405.5|3405|3405|3404|691
1647437490000|2022-03-16 13:31:30|3404.5|3403.5|3405.5|3404.5|3405.5|3404.5|3404.5|3403.5|498
1647437500000|2022-03-16 13:31:40|3407|3406|3406.5|3406|3407|3406|3406.5|3406|698
1647437510000|2022-03-16 13:31:50|3405.5|3405.5|3406|3405|3406|3405.5|3405.5|3405|251
1647437520000|2022-03-16 13:32:00|||||||||225
1647437530000|2022-03-16 13:32:10|3406.5|3405.5|3411|3410|3411|3410|3406.5|3405.5|321
1647437540000|2022-03-16 13:32:20|3411.5|3410.5|3411|3409.5|3411.5|3410.5|3410.5|3409.5|215
1647437560000|2022-03-16 13:32:40|3411.5|3410.5|3412|3411|3412.5|3411|3411.5|3410.5|999
1647437570000|2022-03-16 13:32:50|3412.5|3412|3412.5|3411|3413|3412|3412.5|3411|3
1647437580000|2022-03-16 13:33:00|3412|3412.5|3413.5|3412.5|3413.5|3412.5|3412|3412.5|544
1647437590000|2022-03-16 13:33:10|3412.5|3411.5|3412.5|3411.5|3413|3411.5|3412.5|3411.5|42
1647437600000|2022-03-16 13:33:20|3413|3412|3413|3412|3413.5|3412.5|3412|3411|683
1647437610000|2022-03-16 13:33:30|3412|3411.5|3413|3411.5|3413|3411.5|3412|3411.5|0
1647437620000|2022-03-16 13:33:40||3412||3412||3412||3412|0
1647437630000|2022-03-16 13:33:50|3412.5|3411.5|3413|3411.5|3413|3412|3412.5|3411.5|801
1647437640000|2022-03-16 13:34:00|3412.5|3411|3412.5|3411|3412.5|3411|3412|3411|78
1647437650000|2022-03-16 13:34:10|3412|3411.5|3412|3411|3412|3411.5|3412|3411|0
1647437660000|2022-03-16 13:34:20|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|3412|3411.5|0
1647437670000|2022-03-16 13:34:30|3410|3411|3410|3409|3410|3411|3410|3409|282
1647437680000|2022-03-16 13:34:40||3409.5||3409||3409.5||3409|17
1647437690000|2022-03-16 13:34:50|3408|3407|3408|3407|3408|3407|3408|3407|210
1647437700000|2022-03-16 13:35:00|3409.5|3408.5|3410.5|3409|3410.5|3409|3409.5|3408.5|331
1647437710000|2022-03-16 13:35:10|3411|3410|3411|3409.5|3411|3410|3411|3409.5|107
1647437720000|2022-03-16 13:35:20|3410.5|3410|3410|3408.5|3410.5|3410.5|3410|3408.5|647
1647437730000|2022-03-16 13:35:30|3411|3409.5|3411|3409.5|3411.5|3410.5|3411|3409.5|151
1647437740000|2022-03-16 13:35:40|3414|3410|3413.5|3412|3414|3413|3413.5|3409.5|561
1647437750000|2022-03-16 13:35:50|3413|3411.5|3414|3412.5|3414|3412.5|3412.5|3411|196
1647437760000|2022-03-16 13:36:00|3413.5|3413|3413.5|3412.5|3414|3413|3413.5|3412.5|434
1647437770000|2022-03-16 13:36:10|3414|3413|3413.5|3412.5|3414|3413|3413|3411.5|384
1647437780000|2022-03-16 13:36:20|||||||||60
1647437790000|2022-03-16 13:36:30|3414.5|3414|3413|3411.5|3414.5|3414|3413|3411.5|291
1647437800000|2022-03-16 13:36:40|3413.5|3412|3413|3411.5|3413.5|3412.5|3412.5|3411.5|110
1647437810000|2022-03-16 13:36:50||3412||3412||3412||3412|62
1647437820000|2022-03-16 13:37:00|3412.5|3412.5|3413|3411.5|3413|3412.5|3412.5|3411.5|118
1647437830000|2022-03-16 13:37:10|3412.5|3410.5|3411.5|3410.5|3412.5|3410.5|3411.5|3410.5|555
1647437840000|2022-03-16 13:37:20|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|384
1647437850000|2022-03-16 13:37:30|3414|3412|3413|3412|3414|3412|3413|3412|81
1647437860000|2022-03-16 13:37:40|3412.5|3411|3414|3413|3414|3413|3412.5|3411|1026
1647437870000|2022-03-16 13:37:50|3414.5||3414||3414.5||3414||124
1647437880000|2022-03-16 13:38:00|3413.5|3412|3414|3412.5|3414|3412.5|3413.5|3412|307
1647437890000|2022-03-16 13:38:10|3413.5|3412|3413|3412|3413.5|3412|3413|3412|10
1647437900000|2022-03-16 13:38:20|3411.5|3410.5|3410.5|3409.5|3411.5|3410.5|3410.5|3409.5|434
1647437910000|2022-03-16 13:38:30|3410|3409|3410|3409|3410|3409|3409.5|3409|51
1647437920000|2022-03-16 13:38:40|3411|3410.5|3411.5|3410.5|3413|3411.5|3411|3410.5|344
1647437930000|2022-03-16 13:38:50|3412.5|3411|3412|3411|3412.5|3411|3412|3411|118
1647437940000|2022-03-16 13:39:00|3412.5|3411.5|3414|3412.5|3414|3412.5|3412|3411|218
1647437950000|2022-03-16 13:39:10|3414.5|3413|3414|3412.5|3414.5|3413|3413.5|3412.5|0
1647437960000|2022-03-16 13:39:20||3413||3413||3413||3413|0
1647437970000|2022-03-16 13:39:30|3413.5||3414||3414||3413.5||61
1647437980000|2022-03-16 13:39:40|3414.5||3414.5||3414.5||3414||17
1647437990000|2022-03-16 13:39:50|||||||||174
1647438000000|2022-03-16 13:40:00|3415|3413.5|3412.5|3411|3415|3414|3412|3411|995
1647438010000|2022-03-16 13:40:10|3412|3409.5|3410|3408.5|3412|3410|3408|3407|536
1647438020000|2022-03-16 13:40:20|3409.5|3408|3409.5|3408|3410|3408.5|3409.5|3408|0
1647438040000|2022-03-16 13:40:40|||||||||285
1647438050000|2022-03-16 13:40:50|3410|3408.5|3411|3410|3411|3410|3410|3408.5|336
1647438060000|2022-03-16 13:41:00|3412.5|3409.5|3412.5|3411|3412.5|3411.5|3412|3409.5|996
1647438070000|2022-03-16 13:41:10||3411.5||3411.5||3411.5||3411|0
1647438080000|2022-03-16 13:41:20|3413.5|3412|3412.5|3411|3413.5|3412|3412.5|3411|247
1647438090000|2022-03-16 13:41:30|3413|3411.5|3413.5|3412|3413.5|3412|3413|3411|200
1647438100000|2022-03-16 13:41:40|3413|3411.5|3413|3411.5|3413|3411.5|3413|3411.5|300
1647438110000|2022-03-16 13:41:50|3412.5|3412|3412.5|3411.5|3412.5|3412|3412.5|3411.5|157
1647438120000|2022-03-16 13:42:00|||||||||437
1647438130000|2022-03-16 13:42:10|3413|3412|3413|3412|3413|3412|3413|3412|9
1647438140000|2022-03-16 13:42:20|3412.5|3411.5|3412|3411|3412.5|3411.5|3411.5|3410.5|310
1647438150000|2022-03-16 13:42:30|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|114
1647438160000|2022-03-16 13:42:40|3413|3411|3411.5|3410.5|3413|3411|3411.5|3410.5|223
1647438170000|2022-03-16 13:42:50|3411|3410|3411|3410|3411|3410|3411|3410|27
1647438180000|2022-03-16 13:43:00|3410|3409|3411.5|3410|3411.5|3410|3410|3409|386
1647438190000|2022-03-16 13:43:10|3412|3410.5|3412|3411|3412|3411|3412|3410.5|0
1647438210000|2022-03-16 13:43:30|3412.5|3411.5|3412|3411|3412.5|3411.5|3412|3411|506
1647438220000|2022-03-16 13:43:40|3412.5|3411.5|3411.5|3410.5|3412.5|3411.5|3411.5|3410.5|206
1647438240000|2022-03-16 13:44:00|3412.5|3411|3412.5|3411|3412.5|3411|3412.5|3411|74
1647438250000|2022-03-16 13:44:10||3411.5||3411.5||3412||3411.5|167
1647438260000|2022-03-16 13:44:20|||||||||146
1647438270000|2022-03-16 13:44:30|3412|3411|3411.5|3410.5|3412.5|3411.5|3411.5|3410.5|76
1647438290000|2022-03-16 13:44:50|||||||||38
1647438300000|2022-03-16 13:45:00|3412.5|3411|3412.5|3411|3414|3412.5|3412.5|3411|322
1647438310000|2022-03-16 13:45:10|3413|3411.5|3413|3411.5|3413.5|3412.5|3413|3411.5|1221
1647438320000|2022-03-16 13:45:20|3413.5|3412|3413|3412|3413.5|3412|3413|3412|0
1647438330000|2022-03-16 13:45:30|3413.5|3411.5|3412.5|3411.5|3413.5|3411.5|3412.5|3411.5|92
1647438340000|2022-03-16 13:45:40|3413|3412|3413|3412|3413|3412|3413|3412|210
1647438350000|2022-03-16 13:45:50|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|243
1647438360000|2022-03-16 13:46:00|3413|3412|3413|3412|3413|3412.5|3413|3412|302
1647438370000|2022-03-16 13:46:10|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|81
1647438400000|2022-03-16 13:46:40|3412|3410|3410.5|3409|3412|3410|3410|3409|423
1647438410000|2022-03-16 13:46:50|||||||||120
1647438420000|2022-03-16 13:47:00|3410||3410.5||3410.5||3410||931
1647438440000|2022-03-16 13:47:20|3410|3408.5|3409.5|3408.5|3410|3408.5|3409.5|3408.5|358
1647438450000|2022-03-16 13:47:30|||||||||1321
1647438460000|2022-03-16 13:47:40|3410|3409|3409.5|3408.5|3410|3409|3409.5|3408.5|78
1647438480000|2022-03-16 13:48:00|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|296
1647438490000|2022-03-16 13:48:10|3412|3411.5|3412|3410.5|3412|3411.5|3412|3410.5|376
1647438500000|2022-03-16 13:48:20|3411.5||3411.5||3411.5||3411.5||223
1647438510000|2022-03-16 13:48:30|||||||||282
1647438520000|2022-03-16 13:48:40|3410.5|3409.5|3409.5|3408.5|3410.5|3409.5|3409.5|3408.5|483
1647438530000|2022-03-16 13:48:50|3410|3409.5|3411.5|3410.5|3411.5|3410.5|3410|3409.5|95
1647438540000|2022-03-16 13:49:00|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|131
1647438550000|2022-03-16 13:49:10|3412|3411|3412|3411|3412|3411|3412|3411|464
1647438560000|2022-03-16 13:49:20|3414|3411.5|3413.5|3412|3414|3413|3413.5|3411.5|987
1647438570000|2022-03-16 13:49:30|3414|3412.5|3414.5|3413|3414.5|3413|3414|3412.5|0
1647438580000|2022-03-16 13:49:40|3415|3413.5|3414.5|3413.5|3415|3414|3414.5|3413.5|0
1647438590000|2022-03-16 13:49:50|||||||||18
1647438600000|2022-03-16 13:50:00|3415|3414|3414.5|3413.5|3415|3414|3414.5|3413.5|0
1647438620000|2022-03-16 13:50:20|3414|3413|3414|3413|3414|3413|3413.5|3413|352
1647438630000|2022-03-16 13:50:30|3414.5|3414|3415|3414|3415|3414|3414.5|3414|239
1647438640000|2022-03-16 13:50:40|3416|3414.5|3415.5|3414.5|3416|3414.5|3415.5|3414.5|70
1647438650000|2022-03-16 13:50:50|3416||3415.5||3416||3415.5||0
1647438660000|2022-03-16 13:51:00|3415|3414|3415|3414|3415|3414|3415|3414|253
1647438670000|2022-03-16 13:51:10|3415.5|3414.5|3415|3414|3415.5|3414.5|3415|3414|129
1647438680000|2022-03-16 13:51:20|||||||||50
1647438700000|2022-03-16 13:51:40|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|48
1647438710000|2022-03-16 13:51:50|3414|3413|3414|3413|3414|3413|3414|3413|99
1647438720000|2022-03-16 13:52:00|3413|3412|3412.5|3411|3413.5|3412|3412|3411|123
1647438730000|2022-03-16 13:52:10|3412|3412|3412|3411|3412|3412|3412|3410.5|148
1647438740000|2022-03-16 13:52:20|3411.5|3410.5|3412|3410.5|3412|3410.5|3411.5|3410.5|0
1647438750000|2022-03-16 13:52:30|3411.5||3411.5||3411.5||3411.5||30
1647438760000|2022-03-16 13:52:40|3411|3410|3410.5|3409.5|3411|3410|3410.5|3409.5|528
1647438770000|2022-03-16 13:52:50|3409.5|3408|3409.5|3408|3409.5|3408|3409.5|3408|119
1647438780000|2022-03-16 13:53:00|3410|3409.5|3410.5|3409.5|3410.5|3409.5|3410|3409.5|461
1647438800000|2022-03-16 13:53:20|3409.5|3408.5|3409.5|3408.5|3409.5|3408.5|3409.5|3408.5|46
1647438810000|2022-03-16 13:53:30|3409|3408|3409|3408|3409|3408|3409|3407.5|726
1647438820000|2022-03-16 13:53:40|3409.5|3408.5|3409|3408|3409.5|3408.5|3409|3407.5|1669
1647438830000|2022-03-16 13:53:50|3408.5|3407.5|3409|3407.5|3409|3408|3408.5|3407.5|503
1647438840000|2022-03-16 13:54:00|3408.5|3408|3409|3407.5|3409|3408|3408.5|3407.5|87
1647438850000|2022-03-16 13:54:10|3409.5|3408|3409.5|3408.5|3409.5|3409|3409.5|3408|267
1647438860000|2022-03-16 13:54:20|3409|3407.5|3409|3408|3409|3408|3409|3407.5|49
1647438880000|2022-03-16 13:54:40|3410.5|3409|3410.5|3409|3410.5|3409|3410.5|3409|12
1647438890000|2022-03-16 13:54:50||3409.5||3409.5||3409.5||3409.5|0
1647438900000|2022-03-16 13:55:00|3409.5|3409|3410.5|3409|3410.5|3409|3409.5|3409|259
1647438910000|2022-03-16 13:55:10|||||||||113
1647438920000|2022-03-16 13:55:20|3410||3410||3410||3410||166
1647438930000|2022-03-16 13:55:30|3409.5|3408.5|3409.5|3408.5|3409.5|3408.5|3409.5|3408.5|0
1647438960000|2022-03-16 13:56:00|3410.5|3409.5|3411.5|3410|3411.5|3410|3410.5|3409.5|431
1647438970000|2022-03-16 13:56:10|3411|3409.5|3411|3409.5|3411|3409.5|3411|3409.5|0
1647438980000|2022-03-16 13:56:20|3412|3410.5|3412.5|3411.5|3412.5|3411.5|3412|3410.5|268
1647438990000|2022-03-16 13:56:30|3413|3412|3413|3412|3413|3412|3413|3412|1067
1647439000000|2022-03-16 13:56:40|3412.5|3412.5|3413.5|3412.5|3413.5|3412.5|3412.5|3412.5|661
1647439030000|2022-03-16 13:57:10|3414||3414||3414||3414||15
1647439040000|2022-03-16 13:57:20|3413.5||3414||3414||3413.5||0
1647439060000|2022-03-16 13:57:40|3413|3412|3413|3412.5|3413|3412.5|3413|3412|1861
1647439070000|2022-03-16 13:57:50|3413.5||3413.5||3413.5||3413.5||84
1647439080000|2022-03-16 13:58:00|3413|3412|3412|3411|3413|3412|3411.5|3411|1043
1647439090000|2022-03-16 13:58:10|3412.5|3412|3413|3412|3413|3412|3412.5|3412|130
1647439100000|2022-03-16 13:58:20|3412.5|3411|3412|3411|3412.5|3411|3412|3411|244
1647439120000|2022-03-16 13:58:40|||||||||206
1647439130000|2022-03-16 13:58:50||3410.5||3410.5||3410.5||3410.5|236
1647439140000|2022-03-16 13:59:00|3411.5|3411|3411.5|3410.5|3411.5|3411|3411|3410.5|148
1647439190000|2022-03-16 13:59:50|3412|3411|3412|3411|3412|3411|3412|3411|449
1647439200000|2022-03-16 14:00:00|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|157
1647439210000|2022-03-16 14:00:10|3411|3410|3411.5|3410.5|3411.5|3410.5|3411|3410|60
1647439220000|2022-03-16 14:00:20|3411|3410|3411|3410|3411|3410|3411|3410|157
1647439240000|2022-03-16 14:00:40|3411.5|3411|3412.5|3411|3412.5|3411|3411.5|3411|332
1647439260000|2022-03-16 14:01:00|3412||3412||3412||3412||0
1647439270000|2022-03-16 14:01:10|3411.5|3410.5|3411.5|3410|3411.5|3410.5|3411.5|3410|570
1647439280000|2022-03-16 14:01:20|3412|3410.5|3412.5|3411.5|3412.5|3411.5|3412|3410.5|9
1647439290000|2022-03-16 14:01:30|3413|3412|3414|3413|3414|3413.5|3413|3412|469
1647439300000|2022-03-16 14:01:40|3414.5|3413.5|3414.5|3413|3414.5|3413.5|3414.5|3413|304
1647439310000|2022-03-16 14:01:50|3415|3413.5|3415|3414|3415|3414|3415|3413.5|78
1647439320000|2022-03-16 14:02:00|3414|3413|3414|3413|3414|3413|3414|3413|154
1647439330000|2022-03-16 14:02:10|3413|3412|3413.5|3412|3413.5|3412|3413|3412|1546
1647439340000|2022-03-16 14:02:20|3413|3411.5|3412|3410.5|3413|3411.5|3412|3410.5|198
1647439350000|2022-03-16 14:02:30||3411||3411||3411||3411|0
1647439360000|2022-03-16 14:02:40|3411.5|3410.5|3412|3411|3412|3411|3411.5|3410.5|180
1647439370000|2022-03-16 14:02:50|||||||||332
1647439380000|2022-03-16 14:03:00|3412.5|3411.5|3412|3411|3412.5|3411.5|3412|3411|61
1647439390000|2022-03-16 14:03:10||3411.5||3411||3411.5||3411|49
1647439410000|2022-03-16 14:03:30|3411.5||3412||3412||3411.5||0
1647439420000|2022-03-16 14:03:40|||||||||879
1647439430000|2022-03-16 14:03:50|||||||||52
1647439440000|2022-03-16 14:04:00|3413|3412|3413|3412.5|3413|3412.5|3413|3412|102
1647439450000|2022-03-16 14:04:10|3412|3411.5|3412|3411.5|3412|3411.5|3412|3411.5|131
1647439460000|2022-03-16 14:04:20|3411.5|3411|3411|3409.5|3411.5|3411|3411|3409.5|971
1647439470000|2022-03-16 14:04:30|3410.5||3410.5||3410.5||3410.5||1620
1647439480000|2022-03-16 14:04:40|3409.5|3408.5|3409.5|3409|3410|3409|3409.5|3408.5|492
1647439490000|2022-03-16 14:04:50|3410||3410||3410||3410||572
1647439500000|2022-03-16 14:05:00|3411|3410|3411|3409.5|3411.5|3410.5|3411|3409.5|345
1647439510000|2022-03-16 14:05:10|3410.5|3409|3411.5|3410.5|3411.5|3410.5|3410.5|3409|275
1647439520000|2022-03-16 14:05:20|3411|3410|3411|3410|3411|3410|3411|3410|30
1647439530000|2022-03-16 14:05:30|||||||||325
1647439540000|2022-03-16 14:05:40|||||||||150
1647439550000|2022-03-16 14:05:50|3411.5|3410.5|3411.5|3410|3411.5|3410.5|3411.5|3410|10
1647439560000|2022-03-16 14:06:00|3411|3409|3410.5|3409|3411|3409|3410|3409|65
1647439570000|2022-03-16 14:06:10|3410||3410||3410||3410||0
1647439580000|2022-03-16 14:06:20|3410.5|3409.5|3410.5|3409|3410.5|3409.5|3410.5|3409|49
1647439590000|2022-03-16 14:06:30|3410||3410||3410||3410||145
1647439600000|2022-03-16 14:06:40|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|3410|3409.5|423
1647439610000|2022-03-16 14:06:50|3410|3408.5|3410|3408.5|3410|3409|3409.5|3408.5|243
1647439620000|2022-03-16 14:07:00|3409.5||3409.5||3409.5||3409||0
1647439630000|2022-03-16 14:07:10|3409||3409.5||3409.5||3409||12
1647439640000|2022-03-16 14:07:20|3410|3409|3410|3409|3410|3409|3410|3408.5|101
1647439660000|2022-03-16 14:07:40|3409.5|3409.5|3410|3409|3410|3409.5|3409.5|3409|78
1647439670000|2022-03-16 14:07:50|3409.5||3409.5||3409.5||3409.5||0
1647439680000|2022-03-16 14:08:00|3410|3408.5|3409.5|3408.5|3410|3408.5|3409.5|3408.5|80
1647439700000|2022-03-16 14:08:20|3408.5|3407.5|3408.5|3407.5|3408.5|3407.5|3408.5|3407.5|162
1647439710000|2022-03-16 14:08:30||3408||3408||3408||3408|430
1647439720000|2022-03-16 14:08:40|3409|3407.5|3407.5|3406.5|3409|3407.5|3407.5|3406|308
1647439730000|2022-03-16 14:08:50|3407|3407.5|3408.5|3407.5|3409|3407.5|3407|3407.5|498
1647439740000|2022-03-16 14:09:00|3409|3408|3408.5|3407.5|3409|3408|3408.5|3407.5|49
1647439750000|2022-03-16 14:09:10|3408|3406.5|3407.5|3406.5|3408|3406.5|3407.5|3406.5|28
1647439760000|2022-03-16 14:09:20|3408.5|3407.5|3411|3410|3411|3410|3408.5|3407.5|363
1647439770000|2022-03-16 14:09:30|3411.5|3410.5|3412.5|3411.5|3412.5|3411.5|3411.5|3410.5|291
1647439780000|2022-03-16 14:09:40|3411.5|3410.5|3412|3411|3412|3411|3411.5|3410.5|390
1647439790000|2022-03-16 14:09:50|||||||||398
1647439800000|2022-03-16 14:10:00|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|46
1647439810000|2022-03-16 14:10:10|3410.5|3410|3411|3410|3411|3410|3410.5|3410|407
1647439820000|2022-03-16 14:10:20|3411.5|3410.5|3411.5|3410|3411.5|3410.5|3411.5|3410|249
1647439830000|2022-03-16 14:10:30|3411|3409.5|3410|3409|3411|3409.5|3410|3409|998
1647439840000|2022-03-16 14:10:40|||||||||125
1647439850000|2022-03-16 14:10:50|3411|3410|3411.5|3410.5|3411.5|3410.5|3411|3409.5|193
1647439860000|2022-03-16 14:11:00|3412|3411|3412|3411|3412|3411|3412|3411|1107
1647439870000|2022-03-16 14:11:10|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|3412.5|3411|81
1647439880000|2022-03-16 14:11:20|3413|3412|3413|3412|3413|3412|3413|3412|133
1647439890000|2022-03-16 14:11:30|3414|3413|3414.5|3413.5|3414.5|3413.5|3414|3413|593
1647439900000|2022-03-16 14:11:40|3414|3412.5|3414|3413|3414|3413.5|3413.5|3412.5|149
1647439910000|2022-03-16 14:11:50|3415|3413.5|3417.5|3416|3418|3416.5|3415|3413.5|415
1647439920000|2022-03-16 14:12:00|3417|3416.5|3417.5|3416|3417.5|3416.5|3417|3416|112
1647439930000|2022-03-16 14:12:10|3417|3416.5|3415.5|3414.5|3417|3416.5|3415.5|3414.5|360
1647439940000|2022-03-16 14:12:20|3416|3415|3415.5|3414|3416|3415|3415.5|3414|390
1647439950000|2022-03-16 14:12:30|3415||3415||3415.5||3415||1500
1647439960000|2022-03-16 14:12:40|||||||||184
1647439970000|2022-03-16 14:12:50|3414.5|3413|3414|3413|3414.5|3413|3414|3413|100
1647439980000|2022-03-16 14:13:00||3413.5||3413||3413.5||3413|8
1647439990000|2022-03-16 14:13:10|3414.5|3413.5|3414|3412.5|3414.5|3413.5|3413|3412.5|155
1647440000000|2022-03-16 14:13:20|3415.5|3415|3416|3414.5|3416|3415|3415.5|3414.5|233
1647440010000|2022-03-16 14:13:30|3417|3415|3416.5|3415.5|3417|3416|3416.5|3415|561
1647440020000|2022-03-16 14:13:40|3415.5|3414.5|3417|3415.5|3417|3416|3415.5|3414.5|212
1647440030000|2022-03-16 14:13:50|3417.5|3416.5|3418|3417|3418.5|3417|3417.5|3416.5|213
1647440040000|2022-03-16 14:14:00|3418.5|3417.5|3419|3418|3419|3418|3418.5|3417.5|265
1647440050000|2022-03-16 14:14:10|3420|3418.5|3421.5|3420|3421.5|3420|3420|3418.5|766
1647440060000|2022-03-16 14:14:20|3422|3420.5|3420.5|3419.5|3422|3420.5|3420.5|3419.5|699
1647440070000|2022-03-16 14:14:30||3420||3420||3420||3420|851
1647440080000|2022-03-16 14:14:40|3421||3420.5||3421||3420.5||457
1647440090000|2022-03-16 14:14:50|3421|3419.5|3417.5|3416.5|3421|3419.5|3417.5|3416.5|1529
1647440100000|2022-03-16 14:15:00|3418|3417|3418|3417|3418.5|3417.5|3417.5|3416.5|1384
1647440110000|2022-03-16 14:15:10|3417.5|3416.5|3417.5|3416|3417.5|3416.5|3417|3415.5|310
1647440120000|2022-03-16 14:15:20|3418.5|3416.5|3419|3418|3419|3418.5|3418.5|3416.5|896
1647440130000|2022-03-16 14:15:30|3420|3419|3420|3419|3420.5|3419.5|3419.5|3419|1043
1647440140000|2022-03-16 14:15:40|3420.5|3419.5|3420|3419|3420.5|3419.5|3420|3419|1129
1647440150000|2022-03-16 14:15:50|3420.5|3419.5|3422.5|3421|3422.5|3421|3420.5|3419.5|753
1647440160000|2022-03-16 14:16:00|3422|3420.5|3421.5|3420.5|3422.5|3420.5|3421|3420.5|587
1647440170000|2022-03-16 14:16:10|3422|3421.5|3422|3421|3422.5|3421.5|3421.5|3420.5|3204
1647440180000|2022-03-16 14:16:20|3421.5|3420.5|3421.5|3420.5|3421.5|3420.5|3421.5|3420.5|585
1647440190000|2022-03-16 14:16:30|3422.5|3421.5|3421.5|3421|3422.5|3422|3421.5|3421|1603
1647440200000|2022-03-16 14:16:40|3421|3420.5|3421.5|3420.5|3421.5|3420.5|3421|3420.5|143
1647440210000|2022-03-16 14:16:50|3421|3420|3422|3421|3422|3421|3421|3420|465
1647440220000|2022-03-16 14:17:00|3421.5|3421.5|3422|3421|3422|3421.5|3421|3420.5|2119
1647440230000|2022-03-16 14:17:10|3422.5|3420.5|3422.5|3421.5|3422.5|3422|3422.5|3420.5|2243
1647440240000|2022-03-16 14:17:20|3422|3421|3422|3421|3422|3421|3421.5|3420.5|258
1647440250000|2022-03-16 14:17:30|3421.5|3420.5|3422.5|3421.5|3422.5|3421.5|3421|3420.5|1049
1647440260000|2022-03-16 14:17:40|3423|3421|3422|3421|3423|3421|3422|3421|1440
1647440270000|2022-03-16 14:17:50|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|111
1647440280000|2022-03-16 14:18:00|3424.5|3423.5|3427.5|3426|3427.5|3426|3424.5|3423.5|598
1647440290000|2022-03-16 14:18:10|3428|3427|3429|3427.5|3429|3428|3428|3427|636
1647440300000|2022-03-16 14:18:20|3428.5|3428.5|3429.5|3428|3429.5|3428.5|3428.5|3428|129
1647440310000|2022-03-16 14:18:30|3430|3428.5|3430.5|3429|3431|3429.5|3429.5|3428|400
1647440320000|2022-03-16 14:18:40|3429.5|3429.5|3431|3429.5|3431|3430|3429.5|3428.5|667
1647440330000|2022-03-16 14:18:50|3431.5|3430|3432.5|3431|3432.5|3431|3431|3429.5|442
1647440340000|2022-03-16 14:19:00|3432|3430|3430|3429|3432|3430|3430|3429|740
1647440350000|2022-03-16 14:19:10|3429.5|3428.5|3424.5|3423.5|3429.5|3428.5|3424.5|3423.5|2233
1647440360000|2022-03-16 14:19:20|3423.5|3422|3424|3422.5|3424.5|3423.5|3421.5|3420|3673
1647440370000|2022-03-16 14:19:30|3425|3423.5|3423.5|3422.5|3425|3423.5|3423.5|3422|794
1647440380000|2022-03-16 14:19:40|3424.5|3423|3424.5|3423.5|3424.5|3423.5|3424|3423|484
1647440390000|2022-03-16 14:19:50|3424|3423|3423|3422|3424.5|3423|3422.5|3421.5|2164
1647440400000|2022-03-16 14:20:00|3422.5|3421.5|3423|3421.5|3423.5|3422.5|3421.5|3421|2536
1647440410000|2022-03-16 14:20:10|3422.5|3423|3422|3420.5|3423.5|3423|3421.5|3420.5|700
1647440420000|2022-03-16 14:20:20|3422.5|3421.5|3422|3421|3423|3421.5|3422|3421|355
1647440430000|2022-03-16 14:20:30|3423.5|3422|3423.5|3422|3423.5|3422|3423.5|3422|1105
1647440440000|2022-03-16 14:20:40|3423|3421|3422|3421|3423.5|3421.5|3422|3421|330
1647440450000|2022-03-16 14:20:50|3422.5|3420.5|3424.5|3423.5|3424.5|3423.5|3422.5|3420.5|533
1647440460000|2022-03-16 14:21:00|3424|3422.5|3424.5|3423.5|3424.5|3423.5|3423.5|3422.5|76
1647440470000|2022-03-16 14:21:10|3426|3423|3425.5|3424|3426.5|3425|3425|3423|707
1647440480000|2022-03-16 14:21:20|3427|3424.5|3425.5|3424.5|3427|3426|3425.5|3424.5|613
1647440490000|2022-03-16 14:21:30|3426|3425|3427|3426|3427|3426|3426|3425|693
1647440500000|2022-03-16 14:21:40|3427.5|3427.5|3428.5|3427|3429|3427.5|3427.5|3427|927
1647440510000|2022-03-16 14:21:50|3429.5|3428|3429.5|3428|3430.5|3429|3429|3428|104
1647440520000|2022-03-16 14:22:00|3429|3428.5|3429.5|3428.5|3429.5|3428.5|3429|3428.5|125
1647440530000|2022-03-16 14:22:10|3429||3429.5||3429.5||3429||149
1647440540000|2022-03-16 14:22:20|3430|3429|3428|3426.5|3430|3429|3427.5|3426.5|1315
1647440550000|2022-03-16 14:22:30|3427.5|3425.5|3426.5|3425.5|3428|3425.5|3426|3425|349
1647440560000|2022-03-16 14:22:40|3427|3424.5|3425.5|3424.5|3427|3424.5|3425.5|3424.5|145
1647440570000|2022-03-16 14:22:50|3425|3423.5|3425.5|3424.5|3425.5|3424.5|3425|3423.5|633
1647440580000|2022-03-16 14:23:00|3426|3425|3425|3423.5|3426|3425|3424.5|3423.5|39
1647440590000|2022-03-16 14:23:10|3426|3424|3424.5|3423.5|3426|3425|3424.5|3423.5|851
1647440600000|2022-03-16 14:23:20|3424|3423|3424|3422.5|3424|3423|3423.5|3422.5|119
1647440610000|2022-03-16 14:23:30|3423.5|3422|3422|3420.5|3423.5|3422|3422|3420.5|319
1647440620000|2022-03-16 14:23:40|3423|3421|3423|3422|3424|3423|3422.5|3421|262
1647440630000|2022-03-16 14:23:50|3424|3423|3423|3422|3424|3423|3423|3422|399
1647440640000|2022-03-16 14:24:00|3422.5|3421.5|3423.5|3422.5|3423.5|3422.5|3422.5|3421.5|363
1647440650000|2022-03-16 14:24:10|3424|3423|3424.5|3423.5|3424.5|3423.5|3424|3422.5|347
1647440660000|2022-03-16 14:24:20|3424|3423|3423|3422|3424|3423|3423|3421.5|1095
1647440670000|2022-03-16 14:24:30|3423.5|3422.5|3424|3422.5|3424|3422.5|3423.5|3422|1098
1647440680000|2022-03-16 14:24:40||3422||3422.5||3422.5||3422|0
1647440690000|2022-03-16 14:24:50|3423.5|3422|3424|3422.5|3424|3422.5|3423.5|3422|0
1647440700000|2022-03-16 14:25:00|3425|3423|3425|3423.5|3425|3424|3424.5|3423|151
1647440710000|2022-03-16 14:25:10||3424||3423.5||3424||3423.5|0
1647440720000|2022-03-16 14:25:20|3424.5|3423|3424|3422.5|3425|3423|3424|3422.5|228
1647440730000|2022-03-16 14:25:30|3423.5|3422|3423|3421.5|3423.5|3422.5|3422.5|3421.5|0
1647440740000|2022-03-16 14:25:40|3422.5|3422|3424.5|3423|3424.5|3423.5|3422.5|3422|410
1647440750000|2022-03-16 14:25:50|3424|3422.5|3422|3421.5|3424|3423|3422|3421.5|166
1647440760000|2022-03-16 14:26:00|3423|3422|3424.5|3423.5|3424.5|3423.5|3422.5|3421.5|510
1647440770000|2022-03-16 14:26:10|3424|3422.5|3424|3422.5|3424.5|3423.5|3424|3422.5|475
1647440780000|2022-03-16 14:26:20|3424.5|3423|3424.5|3423.5|3424.5|3423.5|3424.5|3423|300
1647440790000|2022-03-16 14:26:30|3425.5|3424.5|3425.5|3424|3425.5|3424.5|3424.5|3423|794
1647440800000|2022-03-16 14:26:40|3425|3423.5|3424.5|3423|3425|3423.5|3424.5|3423|0
1647440810000|2022-03-16 14:26:50|3424||3424||3424||3424||35
1647440820000|2022-03-16 14:27:00|3424.5|3424|3424.5|3423.5|3424.5|3424|3424.5|3423.5|246
1647440830000|2022-03-16 14:27:10|3425|3424|3425|3424|3425.5|3424|3425|3424|9
1647440840000|2022-03-16 14:27:20|3424|3423|3423.5|3422.5|3424|3423|3423.5|3422.5|343
1647440850000|2022-03-16 14:27:30|3424||3423.5||3424||3423.5||130
1647440860000|2022-03-16 14:27:40|||||||||300
1647440870000|2022-03-16 14:27:50|3424.5|3423|3424.5|3423.5|3424.5|3423.5|3424.5|3423|131
1647440880000|2022-03-16 14:28:00|3424|3423|3423|3421.5|3424|3423|3423|3421.5|538
1647440890000|2022-03-16 14:28:10|3422.5|3420.5|3420|3419|3423|3421|3420|3419|496
1647440900000|2022-03-16 14:28:20|3420.5|3419.5|3418.5|3417.5|3420.5|3419.5|3418.5|3417.5|39
1647440910000|2022-03-16 14:28:30|3418|3417|3418|3416.5|3418|3417|3417.5|3416|834
1647440920000|2022-03-16 14:28:40|3417.5|3416|3416.5|3416|3417.5|3416|3415.5|3414.5|3322
1647440930000|2022-03-16 14:28:50|3415.5|3414.5|3416|3414.5|3416.5|3415|3415.5|3414.5|75
1647440940000|2022-03-16 14:29:00|3415.5|3413.5|3416|3415.5|3416|3415.5|3415|3413.5|1043
1647440950000|2022-03-16 14:29:10|3415.5|3414.5|3416.5|3415|3417|3416|3415.5|3414.5|312
1647440960000|2022-03-16 14:29:20|3416|3414|3416|3415|3416|3415|3415.5|3414|63
1647440970000|2022-03-16 14:29:30|3416.5|3415.5|3415.5|3414|3417|3415.5|3415|3414|719
1647440990000|2022-03-16 14:29:50|3414.5|3413.5|3414.5|3413|3414.5|3413.5|3414.5|3413|352
1647441000000|2022-03-16 14:30:00|3414|3412.5|3413.5|3412.5|3414|3412.5|3413.5|3412.5|289
1647441010000|2022-03-16 14:30:10|3414|3413|3414|3413.5|3414|3413.5|3414|3413|430
1647441020000|2022-03-16 14:30:20|3415|3413|3414.5|3413.5|3415|3414|3414.5|3413|288
1647441030000|2022-03-16 14:30:30|3414|3413|3413.5|3412.5|3414.5|3413|3413.5|3412.5|139
1647441040000|2022-03-16 14:30:40|3414|3413|3413.5|3412.5|3414|3413|3413.5|3412.5|197
1647441050000|2022-03-16 14:30:50|3412.5|3411|3412|3411|3412.5|3411|3412|3411|170
1647441060000|2022-03-16 14:31:00|3413|3411.5|3412.5|3411.5|3413|3411.5|3412.5|3411.5|104
1647441070000|2022-03-16 14:31:10|3412|3411|3412|3411|3412|3411|3412|3411|28
1647441080000|2022-03-16 14:31:20|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|201
1647441090000|2022-03-16 14:31:30|3410.5|3409.5|3412|3411.5|3412|3411.5|3410.5|3409.5|412
1647441100000|2022-03-16 14:31:40|3411.5|3411|3411.5|3410.5|3411.5|3411|3411.5|3410.5|0
1647441110000|2022-03-16 14:31:50|3411|3410|3411.5|3410|3411.5|3410.5|3411|3410|452
1647441120000|2022-03-16 14:32:00|3411|3409.5|3411.5|3410.5|3411.5|3410.5|3410|3409|350
1647441130000|2022-03-16 14:32:10|3413.5|3412|3412|3411.5|3413.5|3412|3412|3411|295
1647441140000|2022-03-16 14:32:20|3413|3411|3413.5|3412|3413.5|3412|3413|3411|217
1647441150000|2022-03-16 14:32:30|3413|3412.5|3413|3412.5|3413|3412.5|3413|3412.5|16
1647441160000|2022-03-16 14:32:40|||||||||49
1647441170000|2022-03-16 14:32:50|3412.5|3411.5|3412|3410.5|3412.5|3411.5|3411.5|3410.5|132
1647441180000|2022-03-16 14:33:00|3412.5|3411|3413|3412|3413|3412|3412.5|3411|354
1647441190000|2022-03-16 14:33:10|3414|3413|3414.5|3413|3414.5|3413|3414|3413|100
1647441200000|2022-03-16 14:33:20|3414|3412|3413.5|3412|3414.5|3412.5|3413|3412|39
1647441210000|2022-03-16 14:33:30|3413|3412.5|3414.5|3413.5|3414.5|3414|3413|3412.5|421
1647441220000|2022-03-16 14:33:40|3415.5|3414|3416.5|3415.5|3416.5|3415.5|3415.5|3414|355
1647441230000|2022-03-16 14:33:50|3417|3416|3415.5|3414.5|3417|3416|3415.5|3414.5|604
1647441240000|2022-03-16 14:34:00|||||||||95
1647441250000|2022-03-16 14:34:10|3416|3415|3416|3414.5|3416|3415|3416|3414.5|680
1647441260000|2022-03-16 14:34:20|3415.5||3415.5||3415.5||3415.5||0
1647441270000|2022-03-16 14:34:30|3415|3413.5|3414.5|3413.5|3415|3413.5|3414.5|3413.5|41
1647441290000|2022-03-16 14:34:50|3414|3413|3414|3413|3414|3413|3414|3413|51
1647441300000|2022-03-16 14:35:00|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|95
1647441310000|2022-03-16 14:35:10|3414|3412.5|3413.5|3412.5|3414|3412.5|3413.5|3412|127
1647441320000|2022-03-16 14:35:20|3413|3411.5|3413|3411.5|3413|3412|3413|3411.5|284
1647441330000|2022-03-16 14:35:30|3412.5|3412|3413|3412|3413|3412|3412.5|3411.5|127
1647441340000|2022-03-16 14:35:40|3412.5||3413||3413||3412.5||355
1647441350000|2022-03-16 14:35:50|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|93
1647441360000|2022-03-16 14:36:00|3413|3412|3412.5|3411.5|3413|3412|3412.5|3411.5|395
1647441380000|2022-03-16 14:36:20|3411|3410|3411.5|3411|3411.5|3411|3411|3410|370
1647441390000|2022-03-16 14:36:30|3412|3410.5|3410|3409|3412|3410.5|3410|3409|499
1647441400000|2022-03-16 14:36:40|3412|3411|3411.5|3410|3412|3411|3411|3410|821
1647441410000|2022-03-16 14:36:50|3410.5|3409.5|3411|3410|3411|3410|3410|3409|313
1647441420000|2022-03-16 14:37:00|3410.5|3409.5|3412|3411|3412|3411|3410.5|3409.5|170
1647441430000|2022-03-16 14:37:10||3410.5||3410.5||3411||3410.5|0
1647441440000|2022-03-16 14:37:20||3411||3410.5||3411||3410.5|116
1647441450000|2022-03-16 14:37:30||3411||3411||3411||3411|0
1647441460000|2022-03-16 14:37:40|3412.5|3411.5|3413.5|3412.5|3413.5|3412.5|3412.5|3411.5|1142
1647441480000|2022-03-16 14:38:00|3414|3413|3414.5|3413|3414.5|3413|3414|3413|257
1647441490000|2022-03-16 14:38:10|3414||3414||3414||3414||188
1647441500000|2022-03-16 14:38:20|3413.5|3412.5|3413|3411.5|3413.5|3412.5|3413|3411.5|368
1647441510000|2022-03-16 14:38:30||3412.5||3412.5||3412.5||3412.5|97
1647441520000|2022-03-16 14:38:40|3413.5|3413|3414|3413|3414|3413|3413.5|3413|3
1647441530000|2022-03-16 14:38:50|3414.5|3413.5|3414.5|3413.5|3415|3414|3414.5|3413.5|238
1647441540000|2022-03-16 14:39:00|3415|3414.5|3415.5|3414.5|3416|3414.5|3415|3414.5|62
1647441550000|2022-03-16 14:39:10|3417|3415.5|3417|3415.5|3417|3415.5|3416.5|3415.5|104
1647441560000|2022-03-16 14:39:20|3418|3417|3419|3418.5|3419|3418.5|3418|3417|296
1647441570000|2022-03-16 14:39:30|3420.5|3418|3420.5|3419.5|3420.5|3419.5|3420.5|3418|5
1647441580000|2022-03-16 14:39:40|3421|3420|3421.5|3420|3422|3420.5|3421|3420|16
1647441590000|2022-03-16 14:39:50|3421|3420.5|3423|3421.5|3423|3421.5|3421|3420.5|1174
1647441600000|2022-03-16 14:40:00|3423.5|3422.5|3422.5|3422|3424|3422.5|3422.5|3422|205
1647441610000|2022-03-16 14:40:10|3424|3423|3422.5|3420.5|3424.5|3423|3422|3420.5|501
1647441620000|2022-03-16 14:40:20|3422|3421|3422.5|3421.5|3422.5|3421.5|3421.5|3421|49
1647441630000|2022-03-16 14:40:30|3422|3421|3421|3419.5|3422.5|3421|3421|3419.5|682
1647441640000|2022-03-16 14:40:40|3420|3419|3420|3418.5|3420|3419|3420|3418.5|68
1647441650000|2022-03-16 14:40:50|3420.5|3419|3420.5|3419|3420.5|3419|3420.5|3418.5|373
1647441660000|2022-03-16 14:41:00|3420|3419.5|3420|3418.5|3420|3419.5|3419.5|3418.5|291
1647441670000|2022-03-16 14:41:10|3419|3417.5|3417|3416|3419|3417.5|3416.5|3415.5|975
1647441680000|2022-03-16 14:41:20|3416.5|3415.5|3414|3412.5|3417|3415.5|3414|3412.5|273
1647441690000|2022-03-16 14:41:30|3414.5|3413|3410|3409|3414.5|3413|3410|3409|1604
1647441700000|2022-03-16 14:41:40|3410.5|3408.5|3409.5|3408|3410.5|3408.5|3408.5|3407.5|1211
1647441710000|2022-03-16 14:41:50|3410|3409.5|3409|3407.5|3410.5|3409.5|3409|3407.5|1496
1647441720000|2022-03-16 14:42:00|3409.5|3408|3408|3406.5|3409.5|3408|3408|3406.5|484
1647441730000|2022-03-16 14:42:10|3407.5|3407|3406.5|3405.5|3407.5|3407|3406.5|3405.5|389
1647441740000|2022-03-16 14:42:20|3407|3406|3405|3403.5|3407|3406|3405|3403.5|664
1647441750000|2022-03-16 14:42:30|3404.5|3404|3404.5|3403|3405|3404|3404|3403|437
1647441760000|2022-03-16 14:42:40|3405|3403.5|3403.5|3402.5|3405.5|3404|3403.5|3402.5|285
1647441770000|2022-03-16 14:42:50|3403|3402|3402.5|3401.5|3403|3402|3402|3401.5|614
1647441780000|2022-03-16 14:43:00|3402|3400.5|3399.5|3398|3402|3400.5|3399|3398|2140
1647441790000|2022-03-16 14:43:10|3398.5|3397.5|3398.5|3397|3398.5|3397.5|3398|3397|586
1647441800000|2022-03-16 14:43:20|3398|3396.5|3396|3395|3398|3396.5|3394.5|3393|2720
1647441810000|2022-03-16 14:43:30|3397|3395.5|3399|3397.5|3399|3397.5|3397|3395.5|5056
1647441820000|2022-03-16 14:43:40|3398.5|3398|3398|3396|3399.5|3398|3397.5|3396|1997
1647441830000|2022-03-16 14:43:50|3397.5|3395.5|3397.5|3396.5|3397.5|3396.5|3397|3395.5|150
1647441840000|2022-03-16 14:44:00|3398.5|3397.5|3401|3400|3401.5|3400|3398.5|3397.5|2507
1647441850000|2022-03-16 14:44:10|3401.5|3400.5|3403.5|3402.5|3404|3403|3401.5|3400.5|159
1647441860000|2022-03-16 14:44:20|3403|3402|3401.5|3400.5|3403|3402|3401.5|3400.5|283
1647441870000|2022-03-16 14:44:30|3403.5|3401|3403.5|3401.5|3403.5|3402|3403|3401|356
1647441880000|2022-03-16 14:44:40|3403|3402.5|3403.5|3402.5|3403.5|3402.5|3403|3402|124
1647441890000|2022-03-16 14:44:50|3404|3403|3404.5|3403.5|3405.5|3404.5|3404|3402.5|896
1647441900000|2022-03-16 14:45:00|3405|3404|3405.5|3404.5|3405.5|3404.5|3405|3403.5|3595
1647441910000|2022-03-16 14:45:10|3405|3404|3403.5|3402.5|3405|3404|3403|3402.5|995
1647441920000|2022-03-16 14:45:20|3404|3401|3402.5|3401.5|3404|3401.5|3401.5|3400.5|709
1647441930000|2022-03-16 14:45:30|3403|3402.5|3404|3402.5|3404|3402.5|3403|3402.5|90
1647441940000|2022-03-16 14:45:40|3403.5|3402|3401.5|3400.5|3403.5|3402|3401.5|3400.5|239
1647441950000|2022-03-16 14:45:50|3402|3401.5|3403|3401.5|3403|3401.5|3401.5|3401.5|1047
1647441960000|2022-03-16 14:46:00|3403.5|3402.5|3403|3402|3403.5|3402.5|3403|3402|206
1647441970000|2022-03-16 14:46:10|3402.5|3401.5|3404|3402.5|3404|3402.5|3402.5|3401.5|256
1647441980000|2022-03-16 14:46:20|3403.5||3403||3404||3403||95
1647441990000|2022-03-16 14:46:30||3402||3402||3402.5||3402|81
1647442000000|2022-03-16 14:46:40|3402.5|3401.5|3403|3402|3403|3402.5|3402.5|3401.5|335
1647442010000|2022-03-16 14:46:50|3404|3403|3406|3404.5|3406|3404.5|3404|3402.5|464
1647442020000|2022-03-16 14:47:00|3406.5|3405.5|3406.5|3405.5|3406.5|3405.5|3406.5|3405.5|220
1647442030000|2022-03-16 14:47:10|3407.5|3406|3406.5|3405.5|3407.5|3406|3406.5|3405.5|299
1647442040000|2022-03-16 14:47:20|3406|3404.5|3406.5|3405.5|3406.5|3405.5|3406|3404.5|191
1647442050000|2022-03-16 14:47:30|3406|3404.5|3406|3404.5|3406.5|3405|3406|3404.5|0
1647442060000|2022-03-16 14:47:40|3405.5|3405|3406.5|3405.5|3406.5|3405.5|3405.5|3405|431
1647442070000|2022-03-16 14:47:50|3407|3406.5|3409.5|3408.5|3409.5|3408.5|3407|3406.5|420
1647442080000|2022-03-16 14:48:00|3409|3408|3409|3407.5|3409|3408|3408|3407|649
1647442090000|2022-03-16 14:48:10|3408.5|3407|3408|3407|3408.5|3407|3408|3407|102
1647442100000|2022-03-16 14:48:20|3408.5|3408|3408.5|3407.5|3408.5|3408|3408.5|3407.5|246
1647442110000|2022-03-16 14:48:30|3409.5|3408|3409|3408|3410.5|3409|3409|3407.5|12780
1647442120000|2022-03-16 14:48:40|3409.5|3408.5|3409|3407.5|3409.5|3408.5|3408.5|3407.5|82
1647442130000|2022-03-16 14:48:50|3408.5|3408|3409|3407.5|3409|3408|3408.5|3407.5|135
1647442140000|2022-03-16 14:49:00|3409.5|3408.5|3409.5|3408|3410|3408.5|3409.5|3408|1435
1647442150000|2022-03-16 14:49:10|3410|3408.5|3410.5|3409.5|3410.5|3409.5|3410|3408.5|339
1647442160000|2022-03-16 14:49:20|3411||3411||3411||3410.5||328
1647442170000|2022-03-16 14:49:30|3411.5|3410|3413|3411.5|3413|3411.5|3411|3410|508
1647442180000|2022-03-16 14:49:40|3414|3412|3414|3413|3414|3413.5|3414|3411.5|263
1647442190000|2022-03-16 14:49:50|3414.5|3413.5|3415.5|3414|3415.5|3414|3414.5|3413.5|902
1647442200000|2022-03-16 14:50:00|3415|3413.5|3415.5|3414|3415.5|3414|3414.5|3413.5|120
1647442210000|2022-03-16 14:50:10|3415|3415|3415|3414|3416|3415|3415|3414|1109
1647442220000|2022-03-16 14:50:20|3414.5|3413.5|3415|3413.5|3415|3414|3414.5|3413|360
1647442230000|2022-03-16 14:50:30|3414.5|3413|3415|3414|3415|3414|3414.5|3413|95
1647442240000|2022-03-16 14:50:40|3414.5|3413.5|3413.5|3412|3415|3413.5|3413.5|3412|16
1647442250000|2022-03-16 14:50:50|3413|3412.5|3413.5|3412|3413.5|3412.5|3412.5|3411|183
1647442260000|2022-03-16 14:51:00|3413||3413||3413||3413||0
1647442270000|2022-03-16 14:51:10|3413.5|3412.5|3413|3412|3413.5|3412.5|3413|3412|229
1647442280000|2022-03-16 14:51:20|3413.5|3411|3413|3412|3413.5|3412|3412.5|3411|26
1647442290000|2022-03-16 14:51:30|3414|3413|3414|3413|3414.5|3413|3414|3413|533
1647442300000|2022-03-16 14:51:40|3414.5|3412|3412.5|3411|3414.5|3412|3412.5|3411|180
1647442310000|2022-03-16 14:51:50|3413|3412|3413.5|3412|3414.5|3413|3413|3412|228
1647442320000|2022-03-16 14:52:00|3414|3413|3414|3413|3414.5|3413.5|3413.5|3412.5|356
1647442330000|2022-03-16 14:52:10|3413.5|3412|3415|3413.5|3415|3413.5|3413.5|3412|234
1647442340000|2022-03-16 14:52:20|3414.5|3412.5|3414|3412.5|3415|3412.5|3414|3412.5|48
1647442350000|2022-03-16 14:52:30|3413.5|3412|3413.5|3412|3413.5|3412.5|3413|3412|11
1647442360000|2022-03-16 14:52:40|3414|3412.5|3413.5|3412|3414|3412.5|3412.5|3411|160
1647442370000|2022-03-16 14:52:50|3413|3413|3414|3412.5|3414|3413|3413|3412.5|219
1647442380000|2022-03-16 14:53:00|3413|3412|3412.5|3411.5|3413|3412|3412.5|3411.5|290
1647442390000|2022-03-16 14:53:10|3413.5|3412|3414|3413|3414|3413|3413.5|3412|437
1647442400000|2022-03-16 14:53:20|3414.5|3412.5|3414.5|3413|3414.5|3414|3414.5|3412.5|192
1647442410000|2022-03-16 14:53:30|3414|3412.5|3414|3412.5|3414.5|3412.5|3414|3412.5|0
1647442420000|2022-03-16 14:53:40|3413.5|3413|3412.5|3411|3413.5|3413|3412.5|3411|179
1647442430000|2022-03-16 14:53:50|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|89
1647442440000|2022-03-16 14:54:00|3411|3409.5|3411|3409.5|3411|3409.5|3411|3409.5|114
1647442450000|2022-03-16 14:54:10|3411.5|3410|3412.5|3411|3412.5|3411|3411|3410|393
1647442460000|2022-03-16 14:54:20|3413|3411.5|3412.5|3411.5|3413|3412|3412.5|3411.5|479
1647442470000|2022-03-16 14:54:30|3413|3412|3414.5|3413|3414.5|3413|3412.5|3412|432
1647442480000|2022-03-16 14:54:40|3414|3412|3414|3413.5|3414|3413.5|3413.5|3412|79
1647442490000|2022-03-16 14:54:50|3415|3414|3415.5|3414|3415.5|3414|3414.5|3414|275
1647442500000|2022-03-16 14:55:00|3416|3414.5|3415.5|3414.5|3416|3415|3415.5|3414|0
1647442510000|2022-03-16 14:55:10|||||||||99
1647442520000|2022-03-16 14:55:20|3415|3414|3415.5|3414|3415.5|3414|3415|3414|15
1647442530000|2022-03-16 14:55:30|3415||3415||3415||3415||0
1647442540000|2022-03-16 14:55:40|3414.5|3413.5|3414|3413|3414.5|3413.5|3414|3413|325
1647442550000|2022-03-16 14:55:50|3413.5|3412.5|3413.5|3412|3413.5|3412.5|3412.5|3411.5|403
1647442560000|2022-03-16 14:56:00|3414|3413|3415|3414|3415.5|3414|3414|3413|493
1647442570000|2022-03-16 14:56:10|3415.5|3413.5|3415|3413.5|3415.5|3414|3414.5|3413.5|120
1647442580000|2022-03-16 14:56:20|3414|3413|3413.5|3412.5|3414|3413|3413.5|3412.5|385
1647442590000|2022-03-16 14:56:30||3412||3412||3412||3412|157
1647442600000|2022-03-16 14:56:40|3413|3411.5|3412.5|3411.5|3413|3411.5|3412.5|3411.5|140
1647442610000|2022-03-16 14:56:50|3411.5|3411|3411|3410|3411.5|3411|3411|3410|176
1647442620000|2022-03-16 14:57:00|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|3411|3410|86
1647442630000|2022-03-16 14:57:10|3411|3410|3413|3412|3413|3412|3411|3410|102
1647442640000|2022-03-16 14:57:20|3414.5|3413.5|3415|3413.5|3415|3413.5|3414.5|3413.5|1071
1647442650000|2022-03-16 14:57:30|3416|3414.5|3416|3414.5|3416.5|3415.5|3415.5|3414.5|382
1647442660000|2022-03-16 14:57:40|3416.5|3415|3417|3415.5|3417.5|3416|3416|3414.5|102
1647442670000|2022-03-16 14:57:50|3415.5|3416.5|3415.5|3414.5|3415.5|3416.5|3415.5|3414.5|109
1647442680000|2022-03-16 14:58:00|3416.5|3415|3416|3415|3416.5|3415.5|3415.5|3414.5|281
1647442690000|2022-03-16 14:58:10|3417|3415.5|3417|3416|3417|3416|3417|3415.5|490
1647442700000|2022-03-16 14:58:20|3416.5|3415.5|3416.5|3415|3416.5|3415.5|3415.5|3414.5|158
1647442710000|2022-03-16 14:58:30|3417|3415.5|3417.5|3416|3417.5|3416.5|3417|3415.5|356
1647442720000|2022-03-16 14:58:40||3416.5||3416||3416.5||3416|0
1647442730000|2022-03-16 14:58:50|3418.5|3416.5|3418.5|3417.5|3418.5|3417.5|3418|3416.5|288
1647442740000|2022-03-16 14:59:00|3418|3418|3420|3418.5|3420|3418.5|3418|3417|369
1647442750000|2022-03-16 14:59:10|3419|3418|3420|3419|3420|3419|3419|3417.5|501
1647442760000|2022-03-16 14:59:20|3421|3420|3422|3420.5|3422|3420.5|3420|3419|1342
1647442770000|2022-03-16 14:59:30|3422.5|3421|3422|3420.5|3422.5|3421|3421|3420|663
1647442780000|2022-03-16 14:59:40|3421|3420|3420.5|3419|3421|3420|3420|3419|456
1647442790000|2022-03-16 14:59:50|3422|3419.5|3422.5|3421|3423.5|3422|3422|3419.5|600
1647442800000|2022-03-16 15:00:00|3422|3421.5|3422|3421|3422|3421.5|3422|3421|182
1647442810000|2022-03-16 15:00:10|3422.5|3421.5|3424.5|3423|3424.5|3423|3422.5|3421.5|1264
1647442820000|2022-03-16 15:00:20|3424||3424.5||3424.5||3424||61
1647442830000|2022-03-16 15:00:30|3424|3423.5|3425|3423.5|3425|3423.5|3424|3423.5|14
1647442840000|2022-03-16 15:00:40|3424.5|3423|3424.5|3423.5|3424.5|3423.5|3424.5|3423|57
1647442850000|2022-03-16 15:00:50|3424|3423|3424.5|3423.5|3424.5|3423.5|3424|3423|28
1647442860000|2022-03-16 15:01:00|3422.5|3421.5|3423.5|3422.5|3423.5|3422.5|3422.5|3421.5|213
1647442870000|2022-03-16 15:01:10|3424|3423|3424|3423|3424|3423|3424|3423|0
1647442880000|2022-03-16 15:01:20|3423.5|3422|3423.5|3422.5|3424|3422.5|3423|3421.5|148
1647442890000|2022-03-16 15:01:30|3424|3422|3425|3423.5|3425|3423.5|3424|3422|166
1647442900000|2022-03-16 15:01:40|3423.5|3423|3417.5|3416|3423.5|3423|3417.5|3416|2036
1647442910000|2022-03-16 15:01:50|3417|3415.5|3419.5|3418|3419.5|3418|3417|3415.5|4586
1647442920000|2022-03-16 15:02:00|3420.5|3419|3422.5|3421|3424|3423|3419.5|3418|1094
1647442930000|2022-03-16 15:02:10|3421.5|3420|3421.5|3420.5|3422.5|3421|3420|3418.5|1314
1647442940000|2022-03-16 15:02:20|3421|3419.5|3420.5|3419|3421.5|3420.5|3420.5|3419|33
1647442950000|2022-03-16 15:02:30|3419.5|3418|3419|3418|3420|3419|3419|3417.5|157
1647442960000|2022-03-16 15:02:40|3419.5|3418.5|3421|3419.5|3421|3419.5|3419.5|3418|225
1647442970000|2022-03-16 15:02:50|3420.5|3419|3420.5|3419|3420.5|3419.5|3419.5|3418.5|130
1647442980000|2022-03-16 15:03:00|3419.5|3418|3420|3418.5|3420|3419|3418.5|3417|764
1647442990000|2022-03-16 15:03:10|3419.5|3418|3419|3417.5|3419.5|3418|3418|3417|272
1647443000000|2022-03-16 15:03:20|3419.5|3418|3420.5|3419|3420.5|3419|3419|3417.5|614
1647443010000|2022-03-16 15:03:30|3420|3418.5|3420.5|3419|3420.5|3419.5|3419.5|3418.5|1
1647443020000|2022-03-16 15:03:40|3420|3419.5|3420.5|3419|3420.5|3419.5|3419.5|3418.5|0
1647443030000|2022-03-16 15:03:50|3420|3418.5|3420|3418.5|3420|3419|3420|3418.5|0
1647443040000|2022-03-16 15:04:00|3419.5|3419.5|3420|3419|3420|3419.5|3419.5|3418.5|650
1647443050000|2022-03-16 15:04:10|3419.5|3418.5|3420|3419|3420|3419|3419.5|3418.5|39
1647443060000|2022-03-16 15:04:20|3420.5|3418.5|3420.5|3419.5|3420.5|3419.5|3420.5|3418.5|2961
1647443070000|2022-03-16 15:04:30||3420||3420||3420||3420|110
1647443080000|2022-03-16 15:04:40|3423|3422|3423|3422|3423|3422|3423|3422|492
1647443090000|2022-03-16 15:04:50||3422.5||3422.5||3422.5||3422.5|30
1647443100000|2022-03-16 15:05:00|3423.5|3422|3423.5|3422|3423.5|3422|3423.5|3422|382
1647443110000|2022-03-16 15:05:10|3423||3423||3423.5||3423||246
1647443120000|2022-03-16 15:05:20|3422.5|3421.5|3421.5|3420.5|3422.5|3421.5|3421.5|3420.5|272
1647443130000|2022-03-16 15:05:30|3421|3420|3421.5|3420|3421.5|3420.5|3421|3420|0
1647443140000|2022-03-16 15:05:40|3421|3420.5|3421.5|3420.5|3421.5|3420.5|3421|3420.5|211
1647443150000|2022-03-16 15:05:50|3422|3421|3421.5|3420.5|3422|3421|3421.5|3420.5|5
1647443160000|2022-03-16 15:06:00|3422|3421|3422|3420.5|3422|3421|3421.5|3420.5|243
1647443170000|2022-03-16 15:06:10||3421||3421||3421.5||3421|56
1647443180000|2022-03-16 15:06:20|3422.5|3421.5|3421.5|3420.5|3422.5|3421.5|3421.5|3420.5|398
1647443190000|2022-03-16 15:06:30|3422|3421|3421|3420|3422|3421|3421|3420|371
1647443200000|2022-03-16 15:06:40|3422|3419.5|3422.5|3421.5|3423|3421.5|3422|3419.5|106
1647443210000|2022-03-16 15:06:50|3423|3422|3423.5|3422|3423.5|3422.5|3422.5|3421.5|217
1647443220000|2022-03-16 15:07:00||3422.5||3422.5||3422.5||3422.5|5
1647443230000|2022-03-16 15:07:10|3424.5|3423|3424|3422.5|3425.5|3424.5|3424|3422.5|484
1647443240000|2022-03-16 15:07:20|3424.5|3423|3423|3422|3424.5|3423|3423|3421.5|637
1647443250000|2022-03-16 15:07:30|3423.5|3422.5|3425.5|3424.5|3425.5|3424.5|3423.5|3422.5|151
1647443270000|2022-03-16 15:07:50|3426.5|3425.5|3426.5|3425.5|3426.5|3425.5|3426.5|3425.5|176
1647443280000|2022-03-16 15:08:00|3426|3425|3425|3424|3426|3425|3425|3424|742
1647443290000|2022-03-16 15:08:10|3424.5|3423.5|3425|3423.5|3425|3424|3424.5|3423.5|113
1647443310000|2022-03-16 15:08:30|3424|3423|3424.5|3423|3425|3423.5|3424|3423|166
1647443320000|2022-03-16 15:08:40|3424|3423.5|3424|3423|3424|3423.5|3424|3423|0
1647443330000|2022-03-16 15:08:50||3423.5||3423||3423.5||3423|192
1647443340000|2022-03-16 15:09:00|3424.5|3423.5|3424|3423.5|3424.5|3423.5|3424|3423|226
1647443350000|2022-03-16 15:09:10|3424.5|3423|3424|3423|3424.5|3423.5|3424|3423|267
1647443360000|2022-03-16 15:09:20|3424.5|3423.5|3424|3423|3424.5|3423.5|3424|3423|0
1647443370000|2022-03-16 15:09:30||3422.5||3422.5||3423||3422.5|841
1647443380000|2022-03-16 15:09:40|3423|3422|3423|3422|3423|3422|3423|3422|62
1647443390000|2022-03-16 15:09:50|3422|3421|3422|3421.5|3422|3421.5|3422|3420.5|105
1647443400000|2022-03-16 15:10:00|3423|3422|3424|3422.5|3424|3423|3423|3422|245
1647443410000|2022-03-16 15:10:10||3423||3423||3423||3422.5|80
1647443420000|2022-03-16 15:10:20|3425|3423.5|3424|3423|3425|3423.5|3424|3423|29
1647443430000|2022-03-16 15:10:30|3423.5|3422.5|3424|3423|3424|3423|3423.5|3422|421
1647443440000|2022-03-16 15:10:40|3424.5|3423.5|3424.5|3423.5|3424.5|3423.5|3424.5|3423.5|4
1647443450000|2022-03-16 15:10:50|3424|3422.5|3424.5|3423|3424.5|3423|3424|3422.5|1191
1647443460000|2022-03-16 15:11:00|3423.5|3422.5|3424|3422.5|3424|3423|3423.5|3422.5|96
1647443470000|2022-03-16 15:11:10|3423|3421.5|3422.5|3421.5|3423|3421.5|3422.5|3421|1
1647443480000|2022-03-16 15:11:20|3422|3421|3422|3421|3422|3421|3422|3421|290
1647443490000|2022-03-16 15:11:30|3421.5|3420|3423|3421.5|3423|3422|3421.5|3420|57
1647443500000|2022-03-16 15:11:40|3422.5|3422|3422.5|3421|3422.5|3422|3422.5|3421|290
1647443510000|2022-03-16 15:11:50|3422|3421.5|3423|3421.5|3423|3421.5|3422|3421|150
1647443520000|2022-03-16 15:12:00||3422||3422||3422||3421.5|0
1647443530000|2022-03-16 15:12:10|3424.5|3423.5|3424.5|3423.5|3424.5|3423.5|3424.5|3423.5|168
1647443540000|2022-03-16 15:12:20|3425|3424.5|3426.5|3425.5|3427|3425.5|3425|3424.5|242
1647443550000|2022-03-16 15:12:30|3427|3426|3427|3425.5|3427|3426|3427|3425.5|285
1647443560000|2022-03-16 15:12:40|3426.5||3426.5||3426.5||3426.5||0
1647443570000|2022-03-16 15:12:50|3427|3426|3427.5|3426|3427.5|3426.5|3427|3426|636
1647443580000|2022-03-16 15:13:00|3427|3425.5|3426.5|3425.5|3427|3425.5|3426.5|3425.5|0
1647443590000|2022-03-16 15:13:10|3427|3426|3427|3425.5|3427.5|3426|3427|3425.5|12
1647443600000|2022-03-16 15:13:20||3426||3426||3426||3426|471
1647443610000|2022-03-16 15:13:30|3425.5|3425.5|3425.5|3424.5|3425.5|3426|3425.5|3424.5|182
1647443620000|2022-03-16 15:13:40|3425|3424|3423.5|3422.5|3425|3424|3423.5|3422.5|249
1647443630000|2022-03-16 15:13:50|3423|3422|3423|3422|3423|3422|3423|3422|170
1647443650000|2022-03-16 15:14:10|3422|3421|3422|3421|3422|3421|3422|3421|27
1647443660000|2022-03-16 15:14:20|3421.5|3420.5|3421|3420|3421.5|3420.5|3421|3420|8635
1647443670000|2022-03-16 15:14:30|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|3420|3418.5|295
1647443680000|2022-03-16 15:14:40|3421.5|3420|3421|3419.5|3422|3420|3421|3419.5|11
1647443700000|2022-03-16 15:15:00|||||||||15
1647443710000|2022-03-16 15:15:10||3420||3419.5||3420||3419.5|0
1647443720000|2022-03-16 15:15:20|3422|3420|3422.5|3421.5|3422.5|3421.5|3422|3420|172
1647443730000|2022-03-16 15:15:30|3423|3422|3424|3422.5|3424|3422.5|3423|3422|334
1647443740000|2022-03-16 15:15:40|3423.5|3421.5|3422.5|3421.5|3423.5|3421.5|3422.5|3421.5|65
1647443750000|2022-03-16 15:15:50|||||||||1
1647443760000|2022-03-16 15:16:00|3423|3422|3423|3422|3423|3422|3423|3422|325
1647443770000|2022-03-16 15:16:10|3422.5|3421.5|3422.5|3421.5|3422.5|3421.5|3422.5|3421.5|50
1647443780000|2022-03-16 15:16:20|3423||3422.5||3423||3422.5||0
1647443800000|2022-03-16 15:16:40|3423|3422.5|3423.5|3422.5|3423.5|3422.5|3423|3422.5|168
1647443820000|2022-03-16 15:17:00|3423|3422|3423.5|3422|3423.5|3422|3423|3422|1
1647443830000|2022-03-16 15:17:10||3422.5||3422.5||3422.5||3422.5|45
1647443840000|2022-03-16 15:17:20|3425|3424|3426|3424.5|3426|3425|3425|3424|272
1647443850000|2022-03-16 15:17:30|3425.5|3425|3425.5|3424.5|3425.5|3425|3425.5|3424.5|0
1647443860000|2022-03-16 15:17:40|3427|3425.5|3426.5|3425.5|3427|3426|3426.5|3425.5|1620
1647443870000|2022-03-16 15:17:50|3426|3425|3424.5|3423.5|3426|3425|3424.5|3423.5|218
1647443880000|2022-03-16 15:18:00|3424|3423|3425|3424|3425|3424|3424|3423|217
1647443890000|2022-03-16 15:18:10||3424.5||3424.5||3424.5||3424.5|14
1647443900000|2022-03-16 15:18:20||3424||3424||3424||3424|0
1647443910000|2022-03-16 15:18:30|3424.5|3423|3424|3422.5|3424.5|3423|3424|3422.5|95
1647443920000|2022-03-16 15:18:40|3423|3421.5|3422.5|3421.5|3423|3421.5|3422.5|3421.5|143
1647443930000|2022-03-16 15:18:50|3422|3420.5|3422|3420.5|3422|3420.5|3422|3420.5|246
1647443940000|2022-03-16 15:19:00|3421.5|3420|3420.5|3419.5|3421.5|3420|3420.5|3419|68
1647443950000|2022-03-16 15:19:10|3421|3420|3420.5|3419|3421.5|3420.5|3420.5|3419|295
1647443960000|2022-03-16 15:19:20|3420|3420|3420.5|3419|3421.5|3420|3420|3419|5
1647443970000|2022-03-16 15:19:30|3421|3419.5|3420.5|3419.5|3421|3419.5|3420.5|3419.5|112
1647443980000|2022-03-16 15:19:40|3421||3421||3421||3420||203
1647443990000|2022-03-16 15:19:50|3422|3420.5|3421|3420|3422|3420.5|3421|3420|586
1647444000000|2022-03-16 15:20:00|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|532
1647444010000|2022-03-16 15:20:10|3420|3419|3420|3419|3420|3419|3420|3419|24
1647444020000|2022-03-16 15:20:20|3419.5|3418.5|3419.5|3418.5|3419.5|3418.5|3419.5|3418|1071
1647444030000|2022-03-16 15:20:30|3420.5|3419|3420|3418.5|3420.5|3419|3420|3418.5|28
1647444040000|2022-03-16 15:20:40|3420.5|3419|3420|3418.5|3420.5|3419|3420|3418.5|60
1647444050000|2022-03-16 15:20:50|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|3418|3417|226
1647444060000|2022-03-16 15:21:00|3419|3416.5|3418|3416.5|3419|3416.5|3418|3416.5|102
1647444070000|2022-03-16 15:21:10|3418.5|3417|3419.5|3418.5|3419.5|3418.5|3418.5|3417|77
1647444080000|2022-03-16 15:21:20|3420|3417.5|3419.5|3418|3420|3418.5|3419|3417.5|10
1647444090000|2022-03-16 15:21:30|3420|3418.5|3420|3419|3420|3419|3420|3418.5|0
1647444100000|2022-03-16 15:21:40|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|3420|3419.5|400
1647444110000|2022-03-16 15:21:50|3420|3420|3422|3420.5|3422|3420.5|3420|3420|51
1647444120000|2022-03-16 15:22:00||3421||3421||3421||3420.5|42
1647444140000|2022-03-16 15:22:20|3421.5|3420.5|3422|3420.5|3422|3420.5|3421.5|3420.5|140
1647444150000|2022-03-16 15:22:30|3421.5|3420|3421.5|3420|3421.5|3420|3421|3420|123
1647444160000|2022-03-16 15:22:40|3421||3421||3421||3421||30
1647444170000|2022-03-16 15:22:50|3420|3418.5|3420|3418.5|3420|3418.5|3420|3418.5|144
1647444180000|2022-03-16 15:23:00|3419|3418|3419|3417.5|3419.5|3418|3419|3417.5|300
1647444190000|2022-03-16 15:23:10|3419.5|3418.5|3419.5|3419|3419.5|3419|3419.5|3417.5|185
1647444200000|2022-03-16 15:23:20|3420.5|3418.5|3420|3419|3420.5|3420|3420|3418.5|60
1647444210000|2022-03-16 15:23:30|3421.5|3419.5|3422.5|3421.5|3422.5|3421.5|3421.5|3419.5|148
1647444220000|2022-03-16 15:23:40|3423.5|3421|3424|3422.5|3424|3423|3423.5|3421|931
1647444230000|2022-03-16 15:23:50|3423.5|3422|3423|3422|3423.5|3422|3423|3422|21
1647444240000|2022-03-16 15:24:00|3424|3422.5|3423.5|3422.5|3424|3422.5|3423.5|3422.5|555
1647444250000|2022-03-16 15:24:10|3424|3421.5|3423|3421.5|3424|3421.5|3423|3421.5|135
1647444260000|2022-03-16 15:24:20|3424|3422.5|3423.5|3422.5|3424|3422.5|3423.5|3422|50
1647444270000|2022-03-16 15:24:30|3424|3423|3423.5|3422.5|3424|3423|3423|3421.5|361
1647444280000|2022-03-16 15:24:40|3424||3423.5||3424||3423.5||26
1647444290000|2022-03-16 15:24:50|3424.5|3423|3424.5|3423|3424.5|3423|3424.5|3423|96
1647444300000|2022-03-16 15:25:00||3423.5||3423.5||3423.5||3423|40
1647444310000|2022-03-16 15:25:10|3425.5|3424|3425|3423.5|3425.5|3424|3425|3423.5|215
1647444320000|2022-03-16 15:25:20|3424.5|3422.5|3424|3422.5|3425|3423.5|3424|3422.5|459
1647444330000|2022-03-16 15:25:30|3425.5|3424|3425.5|3424.5|3426|3424.5|3425|3424|154
1647444340000|2022-03-16 15:25:40||3424||3424.5||3424.5||3424|0
1647444350000|2022-03-16 15:25:50|3426|3425|3426.5|3425|3426.5|3425.5|3425.5|3424.5|607
1647444360000|2022-03-16 15:26:00||3425.5||3425.5||3425.5||3425.5|98
1647444370000|2022-03-16 15:26:10|3427|3426|3426.5|3425.5|3427|3426|3426.5|3425.5|157
1647444380000|2022-03-16 15:26:20|3426|3425|3426|3425|3426|3425|3426|3425|66
1647444390000|2022-03-16 15:26:30|3427|3426|3427|3425.5|3427|3426|3427|3425.5|191
1647444400000|2022-03-16 15:26:40|3426.5|3425|3426.5|3425.5|3426.5|3425.5|3426|3425|30
1647444410000|2022-03-16 15:26:50|3427|3426|3427|3426|3427|3426|3427|3426|218
1647444420000|2022-03-16 15:27:00|3427.5|3425.5|3427.5|3426|3427.5|3426|3427.5|3425.5|276
1647444430000|2022-03-16 15:27:10|3427||3427||3427||3427||0
1647444440000|2022-03-16 15:27:20|3426|3425.5|3427|3426|3427|3426|3426|3425.5|46
1647444450000|2022-03-16 15:27:30|3426|3424.5|3426|3424.5|3426|3424.5|3426|3424.5|43
1647444460000|2022-03-16 15:27:40|3425.5|3425|3425.5|3425|3425.5|3425|3425.5|3424.5|0
1647444470000|2022-03-16 15:27:50||3424.5||3425||3425||3424.5|57
1647444480000|2022-03-16 15:28:00|3425|3424.5|3425|3424|3425.5|3424.5|3425|3424|792
1647444490000|2022-03-16 15:28:10|3424.5|3423.5|3424|3423|3424.5|3423.5|3424|3423|93
1647444500000|2022-03-16 15:28:20|||||||||41
1647444510000|2022-03-16 15:28:30|3423|3421.5|3424.5|3423|3424.5|3423.5|3423|3421.5|472
1647444520000|2022-03-16 15:28:40||3423.5||3423.5||3424||3423|294
1647444530000|2022-03-16 15:28:50|3425.5|3424|3425.5|3424.5|3425.5|3424.5|3425.5|3424|110
1647444540000|2022-03-16 15:29:00|3425|3423.5|3423.5|3422.5|3425|3423.5|3423.5|3422|71
1647444550000|2022-03-16 15:29:10|3424|3423|3424|3422.5|3424|3423|3424|3422.5|166
1647444560000|2022-03-16 15:29:20|3423|3421.5|3423|3421.5|3423|3421.5|3423|3421.5|136
1647444570000|2022-03-16 15:29:30||3422||3421.5||3422||3421.5|0
1647444580000|2022-03-16 15:29:40|3421.5|3422|3422|3421|3422|3422|3421|3420|350
1647444590000|2022-03-16 15:29:50|||||||||42
1647444600000|2022-03-16 15:30:00|3423|3421.5|3423|3422|3423.5|3422.5|3422.5|3421.5|308
1647444610000|2022-03-16 15:30:10|3422.5|3421.5|3423.5|3422|3423.5|3422.5|3422.5|3421.5|111
1647444620000|2022-03-16 15:30:20||3422.5||3422||3422.5||3422|0
1647444630000|2022-03-16 15:30:30|3422.5|3421|3422.5|3421|3422.5|3421|3422.5|3421|94
1647444640000|2022-03-16 15:30:40|3421.5|3420.5|3421.5|3420.5|3421.5|3420.5|3421.5|3420|240
1647444650000|2022-03-16 15:30:50|3420.5|3420|3420.5|3419.5|3420.5|3420|3420.5|3419.5|231
1647444660000|2022-03-16 15:31:00|3421|3420|3420.5|3419.5|3421|3420|3420.5|3419.5|79
1647444670000|2022-03-16 15:31:10|3421.5|3420|3421.5|3420|3421.5|3420.5|3421.5|3420|70
1647444680000|2022-03-16 15:31:20|3421|3420.5|3420.5|3419.5|3421|3420.5|3420.5|3419.5|154
1647444690000|2022-03-16 15:31:30|3421|3420|3421.5|3421|3421.5|3421|3421|3420|1720
1647444700000|2022-03-16 15:31:40|3422|3421.5|3422|3421|3422|3421.5|3422|3421|84
1647444720000|2022-03-16 15:32:00||3421.5||3421.5||3421.5||3421.5|239
1647444730000|2022-03-16 15:32:10||3421||3421||3421||3421|0
1647444740000|2022-03-16 15:32:20|||||||||95
1647444760000|2022-03-16 15:32:40|3421|3420|3421|3420|3421|3420|3421|3420|204
1647444770000|2022-03-16 15:32:50|3420.5|3420.5|3421|3420|3421|3420.5|3420.5|3420|88
1647444780000|2022-03-16 15:33:00|3422|3421|3422|3421|3422|3421|3422|3421|300
1647444790000|2022-03-16 15:33:10|3421.5|3420.5|3422|3421|3422|3421|3421.5|3420.5|43
1647444800000|2022-03-16 15:33:20|3423|3421.5|3423|3421.5|3423|3421.5|3423|3421.5|37
1647444810000|2022-03-16 15:33:30|3422.5|3422|3423|3422|3423|3422|3422.5|3422|98
1647444820000|2022-03-16 15:33:40|3422.5|3421.5|3423|3421.5|3423|3421.5|3422.5|3421.5|32
1647444830000|2022-03-16 15:33:50||3422||3422.5||3422.5||3422|348
1647444840000|2022-03-16 15:34:00|3422.5|3421.5|3422.5|3421.5|3422.5|3421.5|3422.5|3421.5|358
1647444850000|2022-03-16 15:34:10|3423|3422|3424.5|3423|3424.5|3423|3423|3421.5|106
1647444870000|2022-03-16 15:34:30|3426|3424.5|3426|3424.5|3426|3424.5|3426|3424.5|351
1647444880000|2022-03-16 15:34:40|3427|3425|3427.5|3426.5|3427.5|3426.5|3427|3425|202
1647444890000|2022-03-16 15:34:50|3427|3425.5|3426|3425|3427|3426|3426|3425|576
1647444900000|2022-03-16 15:35:00|3425.5|3424.5|3424.5|3424|3425.5|3424.5|3424|3423|184
1647444910000|2022-03-16 15:35:10|3423.5|3423|3424|3423|3424|3423|3423.5|3423|77
1647444920000|2022-03-16 15:35:20|3423|3422.5|3423|3422|3423|3422.5|3423|3422|102
1647444930000|2022-03-16 15:35:30|3422.5|3421|3422.5|3421|3422.5|3421.5|3422.5|3421|97
1647444950000|2022-03-16 15:35:50|3420.5|3419|3420|3419|3420.5|3419|3420|3418.5|200
1647444960000|2022-03-16 15:36:00|3420.5|3419.5|3419|3418|3420.5|3419.5|3419|3418|313
1647444970000|2022-03-16 15:36:10|||||||||128
1647444980000|2022-03-16 15:36:20|3419.5|3418.5|3419.5|3418|3419.5|3418.5|3418.5|3417|19
1647444990000|2022-03-16 15:36:30||3418.5||3418.5||3418.5||3418.5|0
1647445000000|2022-03-16 15:36:40||3418||3418||3418||3418|0
1647445010000|2022-03-16 15:36:50||3418.5||3418.5||3418.5||3418.5|28
1647445020000|2022-03-16 15:37:00|3420.5|3419|3419.5|3418.5|3420.5|3419.5|3419.5|3418.5|536
1647445030000|2022-03-16 15:37:10||3418||3418||3418.5||3418|122
1647445040000|2022-03-16 15:37:20|3419||3419||3419||3419||880
1647445050000|2022-03-16 15:37:30|3418.5|3417|3418|3417|3418.5|3417|3417.5|3416|434
1647445060000|2022-03-16 15:37:40|3419|3418|3420.5|3419|3420.5|3419|3419|3418|466
1647445070000|2022-03-16 15:37:50|3419.5|3418.5|3417.5|3416|3419.5|3418.5|3417.5|3416|625
1647445080000|2022-03-16 15:38:00|3418.5|3417|3416|3415|3418.5|3417|3415.5|3414.5|216
1647445090000|2022-03-16 15:38:10|3417|3415.5|3417.5|3416|3417.5|3416|3416.5|3415|432
1647445100000|2022-03-16 15:38:20|3417|3415.5|3416.5|3415.5|3417.5|3416.5|3416.5|3415.5|7
1647445110000|2022-03-16 15:38:30|3417|3415|3416.5|3415|3417|3415.5|3416.5|3415|418
1647445120000|2022-03-16 15:38:40||3415.5||3415.5||3415.5||3415|337
1647445130000|2022-03-16 15:38:50|3416|3415|3415.5|3414.5|3416|3415|3415|3414|13
1647445140000|2022-03-16 15:39:00|3416|3415|3416.5|3415.5|3416.5|3415.5|3416|3415|418
1647445150000|2022-03-16 15:39:10|3417|3415|3417|3415.5|3417|3415.5|3417|3415|542
1647445160000|2022-03-16 15:39:20|3418|3416.5|3417.5|3416|3418|3416.5|3417.5|3416|52
1647445170000|2022-03-16 15:39:30|3417|3415.5|3417.5|3417|3417.5|3417|3417|3415.5|681
1647445180000|2022-03-16 15:39:40|||||||||95
1647445190000|2022-03-16 15:39:50|3419.5|3418|3419|3418|3419.5|3418|3419|3418|203
1647445210000|2022-03-16 15:40:10|3420.5|3419.5|3420|3418.5|3421|3419.5|3419.5|3418.5|893
1647445220000|2022-03-16 15:40:20|3419.5|3419|3420|3419|3420|3419|3419.5|3419|1594
1647445230000|2022-03-16 15:40:30|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|105
1647445240000|2022-03-16 15:40:40|3418|3417|3418.5|3417.5|3418.5|3417.5|3418|3417|1253
1647445250000|2022-03-16 15:40:50|3418|3417|3418|3417|3418|3417|3418|3417|528
1647445260000|2022-03-16 15:41:00|3418.5|3416.5|3417.5|3416.5|3418.5|3416.5|3417.5|3416.5|97
1647445270000|2022-03-16 15:41:10|3417|3416|3417|3416|3417|3416.5|3417|3416|855
1647445280000|2022-03-16 15:41:20|3417.5|3416.5|3417|3416|3417.5|3416.5|3416.5|3416|388
1647445290000|2022-03-16 15:41:30|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|168
1647445300000|2022-03-16 15:41:40|3418.5|3417|3418.5|3418|3418.5|3418|3418.5|3417|207
1647445310000|2022-03-16 15:41:50|3419.5||3419||3419.5||3419||148
1647445320000|2022-03-16 15:42:00||3418.5||3418||3418.5||3418|24
1647445330000|2022-03-16 15:42:10|3419.5|3418.5|3420.5|3419.5|3421.5|3420|3419.5|3418.5|134
1647445340000|2022-03-16 15:42:20||3419||3419.5||3419.5||3419|27
1647445350000|2022-03-16 15:42:30|3421|3420|3421|3419.5|3421|3420|3420|3419|739
1647445360000|2022-03-16 15:42:40|3420.5||3420.5||3420.5||3420.5||275
1647445370000|2022-03-16 15:42:50|3421.5|3420|3422|3421|3422|3421|3421.5|3420|152
1647445380000|2022-03-16 15:43:00|3422.5||3422||3422.5||3422||0
1647445390000|2022-03-16 15:43:10|3422.5|3421.5|3422.5|3421.5|3422.5|3421.5|3422.5|3421.5|32
1647445400000|2022-03-16 15:43:20|3422|3421|3422|3421|3422|3421|3422|3421|250
1647445410000|2022-03-16 15:43:30|||||||||232
1647445420000|2022-03-16 15:43:40|3421.5|3420.5|3421.5|3420.5|3422|3420.5|3421.5|3420.5|319
1647445430000|2022-03-16 15:43:50|3421|3420|3421|3420|3421.5|3420|3421|3420|38
1647445440000|2022-03-16 15:44:00|||||||||100
1647445460000|2022-03-16 15:44:20|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|59
1647445470000|2022-03-16 15:44:30|3421|3420|3421|3419.5|3421|3420|3421|3419.5|3
1647445480000|2022-03-16 15:44:40|3422|3420|3422|3421|3422|3421|3422|3420|119
1647445490000|2022-03-16 15:44:50|3422.5|3421.5|3422.5|3421.5|3422.5|3421.5|3422.5|3421.5|139
1647445500000|2022-03-16 15:45:00||3422||3422||3422||3422|35
1647445510000|2022-03-16 15:45:10|3423||3423||3423||3423||7
1647445520000|2022-03-16 15:45:20|3422|3421|3421.5|3420.5|3422|3421|3421.5|3420.5|129
1647445530000|2022-03-16 15:45:30|3422|3421|3422.5|3421|3422.5|3421|3422|3421|86
1647445540000|2022-03-16 15:45:40||3421.5||3421.5||3422||3421.5|4
1647445550000|2022-03-16 15:45:50|3423|3422|3423|3422|3423|3422|3423|3421.5|163
1647445560000|2022-03-16 15:46:00|3423.5|3422.5|3424|3422.5|3424|3423|3423.5|3422.5|353
1647445570000|2022-03-16 15:46:10|3425|3423.5|3424|3423|3425|3423.5|3424|3423|36
1647445580000|2022-03-16 15:46:20|3424.5||3424.5||3424.5||3424.5||0
1647445590000|2022-03-16 15:46:30|3423|3422|3423|3422|3423|3422|3423|3422|17
1647445610000|2022-03-16 15:46:50|3423.5||3423.5||3423.5||3423.5||310
1647445620000|2022-03-16 15:47:00|3423|3421|3423.5|3422|3423.5|3422|3422.5|3421|122
1647445630000|2022-03-16 15:47:10|3423|3422.5|3423|3422|3423|3422.5|3423|3422|981
1647445640000|2022-03-16 15:47:20|3423.5||3423.5||3423.5||3423.5||0
1647445650000|2022-03-16 15:47:30||3422.5||3422||3422.5||3422|0
1647445660000|2022-03-16 15:47:40|3422.5|3421.5|3422.5|3421.5|3422.5|3421.5|3422.5|3421|601
1647445670000|2022-03-16 15:47:50|3423.5|3422.5|3423|3421.5|3423.5|3422.5|3423|3421.5|220
1647445680000|2022-03-16 15:48:00|3422.5|3422|3422|3421|3422.5|3422|3422|3421|141
1647445690000|2022-03-16 15:48:10|3421.5|3420|3420|3419|3422|3420|3420|3419|1104
1647445700000|2022-03-16 15:48:20|3419.5|3418|3420|3419|3420.5|3419.5|3419.5|3418|782
1647445710000|2022-03-16 15:48:30|3420.5|3419.5|3419.5|3418.5|3420.5|3419.5|3419.5|3418.5|630
1647445730000|2022-03-16 15:48:50|3418|3417|3418|3417|3418|3417|3418|3417|325
1647445740000|2022-03-16 15:49:00|3418.5|3416.5|3420|3418.5|3420|3419|3418.5|3416.5|1057
1647445750000|2022-03-16 15:49:10|3421.5|3419|3420|3419|3421.5|3420.5|3420|3419|259
1647445760000|2022-03-16 15:49:20|3420.5|3419.5|3421|3420|3421.5|3420.5|3420.5|3419.5|324
1647445770000|2022-03-16 15:49:30|||||||||916
1647445780000|2022-03-16 15:49:40|3422|3420.5|3422|3420.5|3422|3420.5|3422|3420.5|19
1647445790000|2022-03-16 15:49:50|3423|3422|3423|3421.5|3423|3422|3422.5|3421.5|815
1647445800000|2022-03-16 15:50:00|||||||||37
1647445810000|2022-03-16 15:50:10|3423.5|3422|3423.5|3422.5|3423.5|3422.5|3423.5|3422|60
1647445820000|2022-03-16 15:50:20|||||||||192
1647445830000|2022-03-16 15:50:30|||||||||162
1647445840000|2022-03-16 15:50:40|||||||||219
1647445860000|2022-03-16 15:51:00|3424|3423|3424.5|3423.5|3424.5|3423.5|3424|3423|388
1647445870000|2022-03-16 15:51:10|3425|3424|3425.5|3425|3426.5|3425.5|3425|3424|725
1647445880000|2022-03-16 15:51:20|3425|3424|3425|3423.5|3425|3424|3424.5|3423.5|669
1647445890000|2022-03-16 15:51:30|3426|3424.5|3425.5|3424.5|3426|3424.5|3425.5|3424.5|58
1647445900000|2022-03-16 15:51:40|||||||||196
1647445910000|2022-03-16 15:51:50|3424.5|3423.5|3424.5|3423.5|3424.5|3423.5|3424.5|3423.5|61
1647445930000|2022-03-16 15:52:10|3424|3423|3424|3423|3424|3423|3424|3423|454
1647445940000|2022-03-16 15:52:20|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|186
1647445950000|2022-03-16 15:52:30|3422.5|3421|3422.5|3421|3422.5|3421|3422.5|3421|1253
1647445960000|2022-03-16 15:52:40||3421.5||3421||3421.5||3421|0
1647445970000|2022-03-16 15:52:50|3423|3421.5|3422.5|3421|3423|3422|3422.5|3421|34
1647445980000|2022-03-16 15:53:00|3423|3421.5|3423|3422|3423|3422|3423|3421.5|20
1647445990000|2022-03-16 15:53:10|3422.5|3421.5|3422|3420.5|3422.5|3421.5|3422|3420.5|480
1647446000000|2022-03-16 15:53:20|3421.5|3420|3421.5|3420.5|3421.5|3420.5|3421.5|3420|11
1647446010000|2022-03-16 15:53:30|3422|3421|3422|3420.5|3422|3421|3422|3420.5|267
1647446030000|2022-03-16 15:53:50|3421.5||3421.5||3421.5||3421.5||0
1647446040000|2022-03-16 15:54:00|3421|3420|3421|3419.5|3421|3420|3421|3419.5|452
1647446050000|2022-03-16 15:54:10|3420|3419|3420|3419|3420|3419|3420|3419|10
1647446060000|2022-03-16 15:54:20|3421|3420|3421.5|3420.5|3421.5|3420.5|3421|3420|249
1647446070000|2022-03-16 15:54:30|3421|3420|3422|3421|3422.5|3421|3421|3420|400
1647446080000|2022-03-16 15:54:40|||||||||148
1647446100000|2022-03-16 15:55:00|3422.5|3421.5|3422.5|3421.5|3422.5|3421.5|3422.5|3421.5|125
1647446110000|2022-03-16 15:55:10|3423|3422|3423|3422|3423|3422|3423|3422|395
1647446140000|2022-03-16 15:55:40|3423.5|3423|3424|3423.5|3424|3423.5|3423.5|3423|788
1647446150000|2022-03-16 15:55:50|3424.5|3424|3424.5|3424|3424.5|3424|3424.5|3424|76
1647446160000|2022-03-16 15:56:00|3425.5|3424.5|3424.5|3423.5|3425.5|3424.5|3424.5|3423.5|321
1647446170000|2022-03-16 15:56:10|3425||3424.5||3425||3424.5||49
1647446190000|2022-03-16 15:56:30|||||||||362
1647446220000|2022-03-16 15:57:00|3424||3424||3424.5||3424||33
1647446230000|2022-03-16 15:57:10|3423|3422|3423.5|3422.5|3423.5|3422.5|3423|3422|604
1647446240000|2022-03-16 15:57:20|3424|3423.5|3424.5|3423.5|3424.5|3423.5|3424|3423.5|574
1647446250000|2022-03-16 15:57:30|3423.5|3422.5|3423.5|3422.5|3424|3422.5|3423.5|3422.5|425
1647446260000|2022-03-16 15:57:40|||||||||1129
1647446270000|2022-03-16 15:57:50|3423|3422|3423|3422|3423.5|3422.5|3423|3422|178
1647446290000|2022-03-16 15:58:10|||||||||27
1647446320000|2022-03-16 15:58:40|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|1003
1647446330000|2022-03-16 15:58:50|3423|3422|3423|3422|3423|3422|3423|3422|100
1647446340000|2022-03-16 15:59:00|3422|3421.5|3421.5|3421|3422|3421.5|3421.5|3421|426
1647446350000|2022-03-16 15:59:10|3421|3420|3421|3420|3421|3420|3421|3420|51
1647446360000|2022-03-16 15:59:20|3422|3421|3422|3420.5|3422|3421|3421.5|3420.5|122
1647446370000|2022-03-16 15:59:30|3421.5||3421.5||3421.5||3421.5||930
1647446380000|2022-03-16 15:59:40|3421||3421.5||3421.5||3421||138
1647446390000|2022-03-16 15:59:50|3422|3421.5|3422.5|3421.5|3423|3421.5|3422|3421.5|1148
1647446400000|2022-03-16 16:00:00|3422|3421|3421.5|3420.5|3422|3421|3421.5|3420.5|259
1647446410000|2022-03-16 16:00:10|3421|3420|3421|3420|3421|3420|3420.5|3419.5|2843
1647446420000|2022-03-16 16:00:20|3420.5|3419.5|3420|3419|3420.5|3419.5|3420|3419|97
1647446430000|2022-03-16 16:00:30|3420.5|3419.5|3420.5|3419|3420.5|3419.5|3420|3419|367
1647446440000|2022-03-16 16:00:40|3420||3420||3420||3420||0
1647446450000|2022-03-16 16:00:50|3420.5|3419.5|3420.5|3419|3420.5|3419.5|3420|3419|188
1647446460000|2022-03-16 16:01:00|3420|3419.5|3420.5|3419|3420.5|3419.5|3420|3419|315
1647446470000|2022-03-16 16:01:10|3421|3419.5|3419.5|3419|3421|3420|3419.5|3419|470
1647446480000|2022-03-16 16:01:20|3420|3419.5|3420.5|3419.5|3421|3420|3420|3419.5|57
1647446490000|2022-03-16 16:01:30|3421|3420|3419.5|3418.5|3421|3420|3419.5|3418.5|278
1647446500000|2022-03-16 16:01:40|3419|3418|3419|3418|3419|3418|3419|3418|75
1647446520000|2022-03-16 16:02:00|3418|3417|3418.5|3417|3418.5|3417.5|3418|3417|2483
1647446530000|2022-03-16 16:02:10|3418|3416.5|3418|3417|3418|3417.5|3418|3416.5|412
1647446540000|2022-03-16 16:02:20|||||||||3
1647446550000|2022-03-16 16:02:30|3419|3418|3419.5|3418.5|3419.5|3418.5|3419|3418|2661
1647446560000|2022-03-16 16:02:40|3419|3418|3419|3417.5|3419|3418|3418|3417|500
1647446570000|2022-03-16 16:02:50|3419.5|3418.5|3419|3417.5|3420|3418.5|3418.5|3417.5|338
1647446580000|2022-03-16 16:03:00|3418.5|3418|3418.5|3418|3418.5|3418|3418.5|3418|255
1647446590000|2022-03-16 16:03:10|||||||||128
1647446600000|2022-03-16 16:03:20|||||||||95
1647446610000|2022-03-16 16:03:30|3419|3417.5|3418|3417.5|3419|3417.5|3418|3417.5|222
1647446620000|2022-03-16 16:03:40|3417.5|3417|3417.5|3416.5|3418|3417|3417|3416|1228
1647446630000|2022-03-16 16:03:50|3418||3418||3418||3418||152
1647446640000|2022-03-16 16:04:00|3417.5||3417.5||3417.5||3417.5||149
1647446650000|2022-03-16 16:04:10|3417|3416|3417|3416|3417|3416|3417|3416|94
1647446660000|2022-03-16 16:04:20|3417.5||3417||3417.5||3417||81
1647446670000|2022-03-16 16:04:30|3416.5||3416.5||3416.5||3416.5||0
1647446680000|2022-03-16 16:04:40|3417||3416.5||3417||3416.5||31
1647446690000|2022-03-16 16:04:50|3417|3416.5|3417|3416.5|3417.5|3416.5|3417|3416|400
1647446700000|2022-03-16 16:05:00|3417.5||3417.5||3418||3417.5||247
1647446720000|2022-03-16 16:05:20|||||||||28
1647446740000|2022-03-16 16:05:40|3418|3417.5|3418|3417.5|3418.5|3418|3418|3417.5|497
1647446750000|2022-03-16 16:05:50|3417.5|3416.5|3415.5|3415|3417.5|3416.5|3415.5|3415|328
1647446760000|2022-03-16 16:06:00|3415|3414|3415|3414|3415|3414|3414.5|3413.5|143
1647446770000|2022-03-16 16:06:10|3415.5|3414.5|3414.5|3413.5|3415.5|3414.5|3414.5|3413.5|121
1647446810000|2022-03-16 16:06:50|3415|3414.5|3415|3414|3415.5|3414.5|3415|3414|214
1647446830000|2022-03-16 16:07:10|3414.5|3413.5|3414|3413.5|3414.5|3413.5|3414|3413.5|166
1647446840000|2022-03-16 16:07:20|3414.5|3413|3414|3413|3414.5|3413|3414|3413|178
1647446850000|2022-03-16 16:07:30|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|140
1647446860000|2022-03-16 16:07:40|3415|3414|3415.5|3414|3415.5|3414|3415|3414|1164
1647446870000|2022-03-16 16:07:50|3415||3415||3415||3414.5||28
1647446880000|2022-03-16 16:08:00|3415.5|3414.5|3415.5|3414.5|3415.5|3414.5|3415.5|3414.5|4
1647446890000|2022-03-16 16:08:10|3415|3414|3415|3414|3415.5|3414.5|3415|3414|237
1647446900000|2022-03-16 16:08:20|3414.5|3413.5|3415|3413.5|3415|3413.5|3414.5|3413.5|91
1647446910000|2022-03-16 16:08:30|3414.5||3414.5||3414.5||3414.5||0
1647446920000|2022-03-16 16:08:40|3413.5|3413|3413.5|3413|3413.5|3413|3413.5|3413|103
1647446930000|2022-03-16 16:08:50||3412.5||3412.5||3412.5||3412.5|368
1647446940000|2022-03-16 16:09:00|3414|3413|3414|3413|3414|3413|3414|3413|221
1647446950000|2022-03-16 16:09:10|3413.5|3412.5|3413|3412.5|3413.5|3412.5|3413|3412.5|0
1647446960000|2022-03-16 16:09:20|3412|3411|3412.5|3411|3413|3411.5|3412|3411|608
1647446970000|2022-03-16 16:09:30|3413|3411.5|3412|3411|3413|3411.5|3412|3411|24
1647446980000|2022-03-16 16:09:40|3411.5||3412||3412||3411.5||0
1647446990000|2022-03-16 16:09:50|3412.5|3411.5|3412.5|3411|3412.5|3411.5|3412.5|3411|928
1647447000000|2022-03-16 16:10:00|3412|3410.5|3412|3410.5|3412|3410.5|3411.5|3410.5|26
1647447010000|2022-03-16 16:10:10|3411.5|3411|3411.5|3410.5|3411.5|3411|3411.5|3410.5|125
1647447030000|2022-03-16 16:10:30|3411|3410|3411|3410|3411|3410|3411|3410|316
1647447040000|2022-03-16 16:10:40|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|827
1647447050000|2022-03-16 16:10:50|||||||||1
1647447070000|2022-03-16 16:11:10||3410||3410||3410||3410|177
1647447080000|2022-03-16 16:11:20|3411||3411||3411||3411||1007
1647447090000|2022-03-16 16:11:30|||||||||98
1647447100000|2022-03-16 16:11:40|||||||||185
1647447110000|2022-03-16 16:11:50|3410.5|3409.5|3410.5|3409.5|3411|3409.5|3410.5|3409.5|234
1647447120000|2022-03-16 16:12:00|||||||||59
1647447140000|2022-03-16 16:12:20|3409.5|3408.5|3408.5|3407|3409.5|3408.5|3408.5|3407|555
1647447150000|2022-03-16 16:12:30|3409|3408.5|3409.5|3408.5|3410|3408.5|3409|3408|590
1647447160000|2022-03-16 16:12:40||3408||3408||3408||3408|0
1647447170000|2022-03-16 16:12:50|3409|3408.5|3409.5|3408.5|3409.5|3408.5|3409|3408.5|266
1647447180000|2022-03-16 16:13:00|3409|3408|3409|3408|3409|3408|3409|3408|533
1647447190000|2022-03-16 16:13:10|3408.5||3408.5||3408.5||3408.5||97
1647447200000|2022-03-16 16:13:20|3409|3408.5|3409.5|3408.5|3409.5|3408.5|3409|3408.5|634
1647447210000|2022-03-16 16:13:30|3410.5|3409|3410.5|3409|3410.5|3409|3410.5|3409|313
1647447220000|2022-03-16 16:13:40|3410||3410||3410||3410||0
1647447240000|2022-03-16 16:14:00|3410.5|3410|3410.5|3410|3410.5|3410|3410.5|3410|28
1647447250000|2022-03-16 16:14:10|||||||||425
1647447260000|2022-03-16 16:14:20|3411||3411||3411||3411||283
1647447280000|2022-03-16 16:14:40|3410.5|3409.5|3409.5|3409|3410.5|3409.5|3409.5|3409|130
1647447290000|2022-03-16 16:14:50|3410||3410||3410||3410||271
1647447300000|2022-03-16 16:15:00|3409.5|3408.5|3408.5|3407.5|3409.5|3408.5|3408.5|3407.5|283
1647447310000|2022-03-16 16:15:10|3409|3408|3409|3408|3409|3408|3408.5|3408|177
1647447320000|2022-03-16 16:15:20|3409.5|3408.5|3408.5|3408|3409.5|3408.5|3408.5|3408|334
1647447330000|2022-03-16 16:15:30|3409||3409||3409||3409||502
1647447340000|2022-03-16 16:15:40|3408.5|3407.5|3408.5|3407.5|3408.5|3407.5|3408.5|3407.5|19
1647447350000|2022-03-16 16:15:50||3408||3408||3408||3408|103
1647447360000|2022-03-16 16:16:00|3409|3408.5|3408|3407|3409.5|3408.5|3408|3407|708
1647447370000|2022-03-16 16:16:10|3408.5|3407.5|3408.5|3407.5|3408.5|3407.5|3408.5|3407.5|233
1647447380000|2022-03-16 16:16:20|3408|3407|3408|3407|3408|3407|3408|3407|228
1647447400000|2022-03-16 16:16:40|3408.5|3407.5|3409.5|3408|3409.5|3408|3408.5|3407.5|393
1647447410000|2022-03-16 16:16:50||3408.5||3409||3409||3408|308
1647447420000|2022-03-16 16:17:00|3410|3409.5|3410|3409.5|3410|3409.5|3410|3409.5|432
1647447430000|2022-03-16 16:17:10|||||||||95
1647447440000|2022-03-16 16:17:20|||||||||727
1647447450000|2022-03-16 16:17:30|3410.5|3410|3411|3410|3411|3410|3410.5|3410|485
1647447460000|2022-03-16 16:17:40|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|49
1647447470000|2022-03-16 16:17:50|||||||||141
1647447480000|2022-03-16 16:18:00|3411|3410|3409|3408|3411.5|3410|3409|3408|525
1647447490000|2022-03-16 16:18:10|3409.5|3408.5|3409.5|3408.5|3409.5|3408.5|3409|3408.5|328
1647447500000|2022-03-16 16:18:20|3409|3408|3408.5|3407.5|3409|3408|3408.5|3407.5|113
1647447510000|2022-03-16 16:18:30|3409|3408|3409|3408|3409|3408|3409|3408|195
1647447520000|2022-03-16 16:18:40|3409.5|3408.5|3409.5|3408.5|3409.5|3408.5|3409|3408|63
1647447530000|2022-03-16 16:18:50|3410|3409|3410|3409|3410|3409|3410|3409|138
1647447540000|2022-03-16 16:19:00|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|185
1647447550000|2022-03-16 16:19:10|3410||3410||3410||3410||0
1647447570000|2022-03-16 16:19:30|3409.5|3408.5|3408|3407|3409.5|3408.5|3408|3407|251
1647447580000|2022-03-16 16:19:40|3408.5|3406.5|3408.5|3407.5|3408.5|3407.5|3408|3406.5|360
1647447590000|2022-03-16 16:19:50||3407||3407.5||3407.5||3407|6
1647447600000|2022-03-16 16:20:00|||||||||142
1647447610000|2022-03-16 16:20:10|3408|3407|3408|3407|3408|3407|3407.5|3407|93
1647447620000|2022-03-16 16:20:20|3407.5|3406.5|3407.5|3406.5|3407.5|3406.5|3407.5|3406.5|309
1647447630000|2022-03-16 16:20:30|3408.5|3407|3407.5|3407|3408.5|3407|3407.5|3407|158
1647447640000|2022-03-16 16:20:40|3408|3406.5|3407.5|3406.5|3408|3406.5|3407.5|3406.5|217
1647447650000|2022-03-16 16:20:50|||||||||65
1647447660000|2022-03-16 16:21:00|3408|3407|3408.5|3407|3408.5|3407.5|3408|3407|278
1647447670000|2022-03-16 16:21:10|3408||3408||3408||3408||143
1647447680000|2022-03-16 16:21:20|3408.5|3408|3408.5|3408|3408.5|3408|3408.5|3408|117
1647447690000|2022-03-16 16:21:30|3409.5|3408.5|3409|3408|3409.5|3408.5|3409|3408|222
1647447700000|2022-03-16 16:21:40|3409.5|3408.5|3409.5|3408.5|3409.5|3408.5|3409.5|3408.5|306
1647447710000|2022-03-16 16:21:50|3410|3409|3410|3409|3410|3409|3410|3409|361
1647447720000|2022-03-16 16:22:00|3410.5|3409.5|3411|3410|3411|3410|3410.5|3409.5|400
1647447730000|2022-03-16 16:22:10|3410.5||3411||3411||3410.5||990
1647447740000|2022-03-16 16:22:20|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|98
1647447750000|2022-03-16 16:22:30|3411|3410|3411.5|3410.5|3411.5|3410.5|3411|3410|326
1647447760000|2022-03-16 16:22:40|3411|3410|3411|3410|3411|3410|3411|3410|104
1647447770000|2022-03-16 16:22:50|3411.5|3410.5|3413|3412|3413|3412|3411.5|3410|318
1647447780000|2022-03-16 16:23:00|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|1457
1647447790000|2022-03-16 16:23:10|3413|3412|3413|3412.5|3413|3412.5|3413|3412|91
1647447800000|2022-03-16 16:23:20|3412.5|3412|3413|3412|3413|3412|3412.5|3412|515
1647447810000|2022-03-16 16:23:30|||||||||102
1647447820000|2022-03-16 16:23:40|3412.5||3413||3413||3412.5||154
1647447830000|2022-03-16 16:23:50|||||||||249
1647447840000|2022-03-16 16:24:00|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|288
1647447850000|2022-03-16 16:24:10|3413|3412|3413|3411.5|3413|3412|3413|3411.5|131
1647447860000|2022-03-16 16:24:20|3412.5||3412.5||3412.5||3412.5||513
1647447870000|2022-03-16 16:24:30|3413|3412|3414|3413|3414|3413.5|3413|3412|285
1647447890000|2022-03-16 16:24:50|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|240
1647447900000|2022-03-16 16:25:00|3413||3413.5||3413.5||3413||267
1647447910000|2022-03-16 16:25:10|3414|3413|3414|3413|3414|3413|3414|3413|24
1647447920000|2022-03-16 16:25:20|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|3413|3412.5|354
1647447930000|2022-03-16 16:25:30|3413|3412|3413|3412|3413|3412|3413|3412|52
1647447940000|2022-03-16 16:25:40|3412.5|3411.5|3412|3411.5|3412.5|3411.5|3412|3411.5|331
1647447950000|2022-03-16 16:25:50|3412.5|3412|3413.5|3412.5|3413.5|3412.5|3412.5|3412|394
1647447960000|2022-03-16 16:26:00|3414|3413|3413.5|3413|3414|3413|3413.5|3413|170
1647447970000|2022-03-16 16:26:10|3413|3412.5|3414.5|3413.5|3414.5|3413.5|3413|3412|435
1647447980000|2022-03-16 16:26:20|||||||||129
1647447990000|2022-03-16 16:26:30|3414|3413|3414.5|3413.5|3414.5|3413.5|3414|3413|302
1647448000000|2022-03-16 16:26:40|3414||3414.5||3414.5||3414||229
1647448010000|2022-03-16 16:26:50|3414|3413|3415|3414|3415|3414|3414|3413|141
1647448020000|2022-03-16 16:27:00|3414.5|3414.5|3415|3414|3415|3414.5|3414.5|3414|308
1647448030000|2022-03-16 16:27:10|||||||||180
1647448040000|2022-03-16 16:27:20|3415.5|3414.5|3415.5|3414.5|3415.5|3414.5|3415|3414|478
1647448050000|2022-03-16 16:27:30|3416|3415|3416|3415|3416|3415|3415.5|3415|849
1647448060000|2022-03-16 16:27:40|3417|3416|3416.5|3415.5|3417.5|3416|3416.5|3415.5|305
1647448070000|2022-03-16 16:27:50|3417|3416|3417.5|3416.5|3417.5|3416.5|3417|3415.5|406
1647448080000|2022-03-16 16:28:00|3417|3416|3417|3416.5|3417|3416.5|3417|3416|276
1647448090000|2022-03-16 16:28:10|3416.5|3416|3416.5|3415.5|3416.5|3416|3416.5|3415.5|141
1647448100000|2022-03-16 16:28:20|3416|3415|3416.5|3415.5|3416.5|3415.5|3415.5|3414|582
1647448110000|2022-03-16 16:28:30|3417.5|3416|3417|3416|3418|3417|3417|3416|670
1647448120000|2022-03-16 16:28:40|3418|3417|3418|3417|3418.5|3417.5|3418|3417|318
1647448130000|2022-03-16 16:28:50|3418.5|3417.5|3420|3418.5|3420|3418.5|3418.5|3417.5|545
1647448140000|2022-03-16 16:29:00|3419.5|3418|3419.5|3418.5|3420|3418.5|3419|3418|840
1647448150000|2022-03-16 16:29:10|3419|3418|3419.5|3418|3419.5|3418.5|3419|3418|340
1647448160000|2022-03-16 16:29:20|3420.5|3418.5|3420.5|3419.5|3420.5|3419.5|3420|3418|295
1647448170000|2022-03-16 16:29:30|3421|3420|3422|3421|3422|3421|3421|3420|1215
1647448180000|2022-03-16 16:29:40|3421.5|3421.5|3422|3421|3422.5|3421.5|3421.5|3421|1650
1647448190000|2022-03-16 16:29:50|3421.5|3420.5|3422.5|3421|3422.5|3421|3421|3420|1160
1647504020000|2022-03-17 08:00:20|3413.5|3412|3414|3410|3414|3412|3410.5|3410|448
1647504030000|2022-03-17 08:00:30|3411|3407|3406.5|3403.5|3412|3410|3406.5|3401.5|549
1647504040000|2022-03-17 08:00:40|3408|3405.5|3411|3408|3411|3408|3408|3405.5|1028
1647504050000|2022-03-17 08:00:50|3412.5|3409.5|3411|3407.5|3412.5|3409.5|3409|3406.5|1048
1647504060000|2022-03-17 08:01:00|3410.5|3408|3414|3410|3414|3410|3410|3408|407
1647504070000|2022-03-17 08:01:10|3412.5|3411|3414|3411|3414|3411|3412.5|3411|276
1647504080000|2022-03-17 08:01:20|3415|3411.5|3415|3412.5|3415|3412.5|3415|3411.5|143
1647504090000|2022-03-17 08:01:30|3415.5|3411|3413.5|3411|3415.5|3411|3413.5|3411|130
1647504100000|2022-03-17 08:01:40|3412|3408|3410.5|3407.5|3412|3408|3410|3406|21
1647504110000|2022-03-17 08:01:50|3410|3411|3414|3411|3414|3411|3410|3411|87
1647504120000|2022-03-17 08:02:00|3416.5|3412.5|3410|3407.5|3417|3412.5|3410|3407.5|1171
1647504130000|2022-03-17 08:02:10|3408.5|3406|3408.5|3407|3410|3407.5|3407.5|3405|1039
1647504140000|2022-03-17 08:02:20|3409|3406|3405|3402|3409|3406|3405|3402|549
1647504150000|2022-03-17 08:02:30|3407|3404.5|3406.5|3403.5|3407|3404.5|3406|3403.5|254
1647504160000|2022-03-17 08:02:40|3406|3404.5|3405|3402|3406.5|3404.5|3403.5|3401|492
1647504170000|2022-03-17 08:02:50|3404|3403|3402.5|3400|3404|3403|3402|3400|1455
1647504180000|2022-03-17 08:03:00|3403.5|3401|3405|3403|3407.5|3405.5|3401.5|3400|2076
1647504190000|2022-03-17 08:03:10|3405.5|3404|3408.5|3406|3408.5|3406|3405|3404|1104
1647504200000|2022-03-17 08:03:20|3407.5|3405|3405|3403|3407.5|3406|3405|3403|1038
1647504210000|2022-03-17 08:03:30|3404.5|3402|3406|3404|3407|3404|3404|3402|5805
1647504220000|2022-03-17 08:03:40|3405|3402|3405|3403|3406|3403|3404.5|3402|481
1647504230000|2022-03-17 08:03:50|3400.5|3399|3399|3396.5|3402|3400.5|3399|3396.5|1178
1647504240000|2022-03-17 08:04:00|3398.5|3398|3403.5|3402|3403.5|3402|3398.5|3398|761
1647504250000|2022-03-17 08:04:10|3401.5|3399.5|3403.5|3402|3403.5|3402|3401|3399|585
1647504260000|2022-03-17 08:04:20|3404|3402.5|3403|3401|3404|3402.5|3402.5|3400|392
1647504270000|2022-03-17 08:04:30|3404|3402|3407|3405|3407|3405|3404|3402|311
1647504280000|2022-03-17 08:04:40|3405|3403|3405|3402|3405|3403|3405|3402|421
1647504290000|2022-03-17 08:04:50|3404|3403|3408|3405|3408|3405|3404|3403|167
1647504300000|2022-03-17 08:05:00|3407|3408|3410|3407|3411.5|3410|3407|3407|1780
1647504310000|2022-03-17 08:05:10|3412|3408|3410|3409|3412|3410|3410|3407|427
1647504320000|2022-03-17 08:05:20|3411|3409.5|3408.5|3407|3411|3409.5|3406|3404|559
1647504330000|2022-03-17 08:05:30|3409|3406|3409|3408|3410|3408|3407.5|3406|598
1647504340000|2022-03-17 08:05:40|3410|3407|3410|3408|3410|3408|3410|3407|300
1647504350000|2022-03-17 08:05:50|3411.5|3410|3413|3411|3413.5|3412|3411.5|3410|967
1647504360000|2022-03-17 08:06:00|3411.5|3410|3411|3409|3411.5|3410|3411|3409|1156
1647504370000|2022-03-17 08:06:10|3410.5|3408|3411|3409|3411.5|3409|3409.5|3407.5|112
1647504380000|2022-03-17 08:06:20|3408|3406|3406|3404|3408|3406|3406|3404|822
1647504390000|2022-03-17 08:06:30|3405.5|3402|3405|3403|3406|3404|3403.5|3401|1084
1647504400000|2022-03-17 08:06:40|3404.5|3404.5|3405.5|3403.5|3405.5|3404.5|3404|3403|2387
1647504410000|2022-03-17 08:06:50|3405|3402|3405.5|3404|3405.5|3404|3403.5|3401|243
1647504420000|2022-03-17 08:07:00|3406|3404.5|3406.5|3404|3406.5|3404.5|3405.5|3403|167
1647504430000|2022-03-17 08:07:10|3407|3405|3404|3402|3407|3405|3404|3402|684
1647504440000|2022-03-17 08:07:20|3403.5|3402.5|3404|3402.5|3404.5|3403|3403.5|3402.5|290
1647504450000|2022-03-17 08:07:30|3404.5|3403|3402.5|3401|3404.5|3403|3402.5|3401|363
1647504460000|2022-03-17 08:07:40|3401|3399.5|3401|3400|3401|3400|3400.5|3399|666
1647504470000|2022-03-17 08:07:50|3402|3399|3402|3400|3402|3400|3400|3399|110
1647504480000|2022-03-17 08:08:00|3401|3399.5|3401.5|3399.5|3401.5|3399.5|3400|3399|517
1647504490000|2022-03-17 08:08:10|3402|3400|3402|3400|3403|3401.5|3400.5|3399|273
1647504500000|2022-03-17 08:08:20|3402.5|3400.5|3402|3400.5|3402.5|3400.5|3402|3400|98
1647504510000|2022-03-17 08:08:30|3401.5|3400|3402|3400.5|3404.5|3403|3401.5|3400|950
1647504520000|2022-03-17 08:08:40|3403|3402|3405.5|3404|3405.5|3404|3403|3402|573
1647504540000|2022-03-17 08:09:00|3405|3402.5|3400|3398|3405|3402.5|3400|3398|1082
1647504550000|2022-03-17 08:09:10|3402|3401.5|3402|3400.5|3402|3401.5|3402|3400.5|131
1647504560000|2022-03-17 08:09:20|3401.5|3399.5|3403|3400.5|3404|3401.5|3401.5|3399.5|512
1647504570000|2022-03-17 08:09:30|3405|3401.5|3403.5|3401.5|3405.5|3403.5|3403.5|3401.5|130
1647504580000|2022-03-17 08:09:40|3404.5|3402|3404.5|3402.5|3405.5|3403.5|3404.5|3401.5|300
1647504590000|2022-03-17 08:09:50|3405.5|3403.5|3403.5|3402|3405.5|3403.5|3403.5|3402|336
1647504600000|2022-03-17 08:10:00|3404|3404|3404.5|3403|3405.5|3404|3404|3403|407
1647504610000|2022-03-17 08:10:10|3405|3404|3405|3403.5|3405|3404|3405|3403.5|96
1647504620000|2022-03-17 08:10:20|3404.5|3404|3409|3407.5|3409|3407.5|3404.5|3403.5|771
1647504630000|2022-03-17 08:10:30|3408.5|3406.5|3410.5|3409.5|3412|3410.5|3408|3406.5|636
1647504640000|2022-03-17 08:10:40|3411|3407.5|3410.5|3408.5|3413.5|3411.5|3409|3407.5|824
1647504650000|2022-03-17 08:10:50|3409.5|3407.5|3409.5|3407.5|3409.5|3407.5|3409.5|3407.5|0
1647504660000|2022-03-17 08:11:00|3410|3408|3410.5|3408.5|3410.5|3408.5|3409.5|3408|0
1647504670000|2022-03-17 08:11:10|3411|3407.5|3409.5|3408|3411|3408.5|3409.5|3407.5|0
1647504680000|2022-03-17 08:11:20|3408|3406.5|3409.5|3407.5|3409.5|3408|3408|3406.5|26
1647504690000|2022-03-17 08:11:30|3409|3406.5|3408|3406.5|3409|3406.5|3408|3406.5|24
1647504700000|2022-03-17 08:11:40|3405.5|3405.5|3405.5|3404.5|3406|3405.5|3405.5|3404|1351
1647504710000|2022-03-17 08:11:50|3406|3405.5|3407|3405.5|3407.5|3405.5|3406|3404.5|712
1647504720000|2022-03-17 08:12:00|3406.5|3404.5|3405.5|3404.5|3406.5|3404.5|3404.5|3403.5|1060
1647504730000|2022-03-17 08:12:10|3407|3405.5|3408|3406.5|3408|3406.5|3405.5|3404|711
1647504740000|2022-03-17 08:12:20|3408.5|3407|3409|3407.5|3410|3408|3408.5|3407|485
1647504750000|2022-03-17 08:12:30|3407.5|3407|3408.5|3406.5|3408.5|3407|3407.5|3405.5|437
1647504760000|2022-03-17 08:12:40|3409|3405.5|3408|3406.5|3409|3406.5|3407|3405.5|1254
1647504770000|2022-03-17 08:12:50|3407.5|3405|3406|3404|3407.5|3406|3406|3404|465
1647504780000|2022-03-17 08:13:00|3405.5||3405||3405.5||3405||500
1647504790000|2022-03-17 08:13:10|3403.5|3402|3402|3401|3403.5|3402|3402|3400.5|202
1647504800000|2022-03-17 08:13:20|3403|3402|3402.5|3401.5|3403|3402|3402.5|3401.5|927
1647504810000|2022-03-17 08:13:30|3403|3401|3402.5|3400.5|3403|3401.5|3402.5|3400.5|248
1647504820000|2022-03-17 08:13:40|3403.5|3402.5|3403|3401.5|3403.5|3402.5|3402.5|3401|2856
1647504830000|2022-03-17 08:13:50|3403.5|3402.5|3405|3403.5|3405|3403.5|3403.5|3402.5|1001
1647504840000|2022-03-17 08:14:00|3406.5|3404|3405.5|3403.5|3406.5|3404|3405.5|3403.5|111
1647504850000|2022-03-17 08:14:10|3407|3404.5|3405.5|3403.5|3407.5|3405.5|3405.5|3403.5|200
1647504860000|2022-03-17 08:14:20|3405|3403|3406.5|3404.5|3406.5|3404.5|3404|3402.5|13
1647504870000|2022-03-17 08:14:30|3406|3405.5|3408|3405.5|3408|3405.5|3406|3405.5|27
1647504880000|2022-03-17 08:14:40|3408.5|3406.5|3406|3403.5|3409|3407.5|3406|3403.5|331
1647504890000|2022-03-17 08:14:50|3405|3402.5|3405|3403.5|3405|3403.5|3404|3402.5|598
1647504900000|2022-03-17 08:15:00|3406|3403|3403.5|3402.5|3406|3403.5|3403|3401|586
1647504910000|2022-03-17 08:15:10|3404|3402|3403|3401.5|3404|3402.5|3403|3401.5|180
1647504920000|2022-03-17 08:15:20|3403.5|3402|3403.5|3402|3404|3403|3403|3401.5|784
1647504930000|2022-03-17 08:15:30|3403|3401.5|3404|3401.5|3404|3402|3402|3401|571
1647504940000|2022-03-17 08:15:40|3403.5|3401|3402|3401|3403.5|3401|3402|3401|128
1647504950000|2022-03-17 08:15:50|3401.5|3400.5|3401|3400|3401.5|3400.5|3401|3400|334
1647504960000|2022-03-17 08:16:00|3402.5|3400.5|3402|3401|3402.5|3401|3402|3400.5|46
1647504970000|2022-03-17 08:16:10|3402.5|3401.5|3402|3401|3402.5|3401.5|3402|3401|45
1647504980000|2022-03-17 08:16:20|3401.5|3400.5|3401.5|3400.5|3401.5|3400.5|3401.5|3400.5|401
1647504990000|2022-03-17 08:16:30|3404|3403|3406|3404.5|3406|3404.5|3404|3403|582
1647505000000|2022-03-17 08:16:40|3405|3403|3405|3403.5|3405|3403.5|3403.5|3401.5|51
1647505010000|2022-03-17 08:16:50|3404.5|3403|3403.5|3401.5|3405|3403|3403.5|3401.5|61
1647505020000|2022-03-17 08:17:00|3404|3402.5|3406.5|3405|3406.5|3405.5|3404|3402.5|193
1647505030000|2022-03-17 08:17:10|3407|3405.5|3406.5|3405.5|3407|3405.5|3406.5|3405|106
1647505040000|2022-03-17 08:17:20|3405.5|3405|3405.5|3403.5|3405.5|3405|3404.5|3403|110
1647505050000|2022-03-17 08:17:30|3405|3404|3406.5|3405.5|3407|3405.5|3404.5|3404|4
1647505060000|2022-03-17 08:17:40|3406|3405|3405.5|3404.5|3406|3405|3405.5|3404.5|0
1647505070000|2022-03-17 08:17:50|3406|3405|3406|3405|3406.5|3405|3406|3405|97
1647505080000|2022-03-17 08:18:00|3406.5|3406.5|3405.5|3404.5|3408|3406.5|3405.5|3404.5|279
1647505090000|2022-03-17 08:18:10|3405|3404|3405|3404|3405|3404|3405|3404|172
1647505100000|2022-03-17 08:18:20|3407|3405|3406|3404.5|3407|3405.5|3404.5|3403.5|443
1647505110000|2022-03-17 08:18:30|3405.5|3405|3405|3404.5|3405.5|3405|3405|3404.5|79
1647505120000|2022-03-17 08:18:40|3404.5|3403.5|3404|3403|3404.5|3403.5|3403.5|3403|50
1647505130000|2022-03-17 08:18:50|3403.5|3402|3403|3401.5|3403.5|3402.5|3403|3401.5|88
1647505140000|2022-03-17 08:19:00|3402.5|3402.5|3404.5|3403.5|3404.5|3403.5|3402.5|3402.5|8
1647505150000|2022-03-17 08:19:10|3405.5|3404.5|3406|3404.5|3407|3405|3405.5|3404.5|596
1647505160000|2022-03-17 08:19:20|3407|3405|3406.5|3405|3407|3405|3406.5|3405|0
1647505170000|2022-03-17 08:19:30|3406|3405.5|3406|3405|3407|3405.5|3406|3405|211
1647505180000|2022-03-17 08:19:40|3407|3405.5|3408|3407|3408|3407|3407|3405.5|479
1647505190000|2022-03-17 08:19:50|3406.5|3405|3405.5|3405|3406.5|3405|3405.5|3405|753
1647505200000|2022-03-17 08:20:00|3406|3405.5|3406|3405|3407|3405.5|3405.5|3405|50
1647505220000|2022-03-17 08:20:20|3404|3403|3401.5|3400.5|3404.5|3403|3401.5|3400.5|1961
1647505230000|2022-03-17 08:20:30|3402|3401|3401|3400|3402|3401|3401|3400|854
1647505240000|2022-03-17 08:20:40|3400.5|3401|3402|3401|3402|3401|3400.5|3401|420
1647505250000|2022-03-17 08:20:50|3401.5|3400|3403|3401|3404|3402.5|3401.5|3400|263
1647505260000|2022-03-17 08:21:00|3402.5|3401.5|3404.5|3403.5|3404.5|3403.5|3402.5|3401.5|2
1647505270000|2022-03-17 08:21:10|3405.5|3404.5|3403|3401|3405.5|3404.5|3403|3401|523
1647505280000|2022-03-17 08:21:20|3403.5|3402|3405.5|3404|3405.5|3404|3403.5|3402|281
1647505300000|2022-03-17 08:21:40|||||||||24
1647505310000|2022-03-17 08:21:50|3405|3403.5|3404|3403.5|3405.5|3403.5|3404|3403.5|234
1647505320000|2022-03-17 08:22:00|3402.5|3403|3404|3402.5|3404|3403|3402|3401|698
1647505330000|2022-03-17 08:22:10|3404.5|3403|3404.5|3403.5|3404.5|3403.5|3404|3403|140
1647505340000|2022-03-17 08:22:20|3405.5|3404|3405.5|3404|3405.5|3404|3405.5|3404|306
1647505350000|2022-03-17 08:22:30|3405|3403.5|3404.5|3403.5|3405.5|3404|3404.5|3403.5|2
1647505360000|2022-03-17 08:22:40|3404||3405.5||3405.5||3404||224
1647505370000|2022-03-17 08:22:50|3405|3403|3404|3403.5|3405|3403.5|3404|3403|638
1647505380000|2022-03-17 08:23:00|3405.5|3404.5|3405.5|3405|3406|3405|3405|3404.5|766
1647505390000|2022-03-17 08:23:10|3405|3404|3404.5|3403|3405|3404|3404.5|3403|935
1647505400000|2022-03-17 08:23:20|3402.5|3401.5|3403|3401.5|3403|3402|3402.5|3401.5|3
1647505410000|2022-03-17 08:23:30|3402.5||3402.5||3402.5||3402.5||50
1647505420000|2022-03-17 08:23:40|||||||||17
1647505430000|2022-03-17 08:23:50|3404|3403|3404|3403|3404|3403.5|3404|3403|634
1647505440000|2022-03-17 08:24:00|3405|3404|3405|3404|3405|3404|3405|3404|911
1647505450000|2022-03-17 08:24:10|3405.5|3404.5|3405.5|3404.5|3405.5|3404.5|3405.5|3404.5|833
1647505460000|2022-03-17 08:24:20|3406|3405|3406|3405|3406|3405|3406|3405|360
1647505470000|2022-03-17 08:24:30|3408.5|3407|3407|3406|3408.5|3407|3407|3406|571
1647505480000|2022-03-17 08:24:40|3406.5|3405.5|3405.5|3404.5|3406.5|3405.5|3405.5|3404.5|94
1647505490000|2022-03-17 08:24:50|3404.5|3403|3404|3403|3405|3403|3404|3403|380
1647505500000|2022-03-17 08:25:00|3405|3402.5|3405|3404|3405|3404|3405|3402.5|110
1647505510000|2022-03-17 08:25:10|3404|3403|3402.5|3401|3404.5|3403|3401.5|3400.5|31
1647505520000|2022-03-17 08:25:20|3403.5|3401.5|3403.5|3401.5|3403.5|3401.5|3403.5|3401.5|206
1647505530000|2022-03-17 08:25:30|3403||3403.5||3404||3403||0
1647505540000|2022-03-17 08:25:40|3403||3403.5||3403.5||3403||10
1647505550000|2022-03-17 08:25:50|3403||3403.5||3403.5||3403||0
1647505560000|2022-03-17 08:26:00|3403||3403||3403||3403||0
1647505570000|2022-03-17 08:26:10|3404|3403|3407|3405.5|3407|3405.5|3404|3403|173
1647505580000|2022-03-17 08:26:20|3406|3405|3406|3404.5|3406|3405|3406|3404.5|303
1647505590000|2022-03-17 08:26:30||3405||3405||3405||3405|545
1647505600000|2022-03-17 08:26:40|3407|3406|3408|3407.5|3408|3407.5|3407|3406|391
1647505610000|2022-03-17 08:26:50|3409|3408|3407.5|3406.5|3409|3408.5|3407.5|3406.5|708
1647505620000|2022-03-17 08:27:00|3408|3407|3407|3406|3408|3407|3407|3406|284
1647505630000|2022-03-17 08:27:10|3407.5|3407|3408|3407|3408|3407|3407.5|3407|38
1647505640000|2022-03-17 08:27:20|3408.5|3407.5|3408.5|3407.5|3408.5|3407.5|3408.5|3407.5|129
1647505650000|2022-03-17 08:27:30|3409|3408.5|3411|3410|3411.5|3410|3409|3408.5|278
1647505660000|2022-03-17 08:27:40|3411.5|3407.5|3409|3407.5|3411.5|3407.5|3409|3407.5|242
1647505670000|2022-03-17 08:27:50|3408.5||3408.5||3408.5||3408.5||0
1647505680000|2022-03-17 08:28:00|3408|3406.5|3406.5|3404.5|3408|3406.5|3406.5|3404.5|123
1647505690000|2022-03-17 08:28:10|3406|3405.5|3407.5|3406|3407.5|3406|3406|3405.5|483
1647505700000|2022-03-17 08:28:20|3406.5|3405.5|3406.5|3405.5|3406.5|3405.5|3406.5|3405|229
1647505710000|2022-03-17 08:28:30|3408.5|3407.5|3409.5|3408|3409.5|3408|3408.5|3407.5|167
1647505720000|2022-03-17 08:28:40|3409|3407.5|3408|3407|3409|3407.5|3408|3407|59
1647505730000|2022-03-17 08:28:50|3407.5||3408||3408||3407.5||175
1647505740000|2022-03-17 08:29:00|3407|3406|3407|3406|3407|3406|3407|3406|93
1647505750000|2022-03-17 08:29:10|3406|3405|3406|3405|3406|3405|3406|3405|235
1647505770000|2022-03-17 08:29:30|3406.5|3406|3406.5|3405|3406.5|3406|3406.5|3405|182
1647505780000|2022-03-17 08:29:40|3407|3406.5|3408|3406.5|3408|3407.5|3407|3406.5|366
1647505790000|2022-03-17 08:29:50|3408.5|3407.5|3408.5|3407.5|3408.5|3407.5|3408.5|3407.5|117
1647505800000|2022-03-17 08:30:00|3409||3408.5||3409||3408.5||591
1647505810000|2022-03-17 08:30:10|3408|3407|3406|3405|3408.5|3407|3406|3405|613
1647505820000|2022-03-17 08:30:20|||||||||34
1647505830000|2022-03-17 08:30:30|3405.5|3404.5|3406.5|3405.5|3406.5|3405.5|3405.5|3404.5|1083
1647505840000|2022-03-17 08:30:40|3406|3405|3405|3403.5|3406|3405|3405|3403.5|23
1647505850000|2022-03-17 08:30:50||3404||3404||3404||3404|1880
1647505870000|2022-03-17 08:31:10|3403|3401.5|3404.5|3403|3404.5|3403|3403|3401.5|676
1647505880000|2022-03-17 08:31:20|3403.5|3402|3403.5|3402|3403.5|3402|3403.5|3402|52
1647505890000|2022-03-17 08:31:30|3403|3401.5|3402.5|3401.5|3403|3401.5|3402.5|3401.5|64
1647505900000|2022-03-17 08:31:40|3404.5|3403|3404.5|3404|3404.5|3404|3404.5|3403|217
1647505910000|2022-03-17 08:31:50|3406|3405|3406.5|3405|3406.5|3405|3406|3405|100
1647505920000|2022-03-17 08:32:00|3405|3403.5|3404|3402.5|3405|3403.5|3404|3402.5|197
1647505930000|2022-03-17 08:32:10||3403||3403||3403||3403|0
1647505940000|2022-03-17 08:32:20|3403.5|3401.5|3402.5|3401.5|3403.5|3401.5|3402.5|3401.5|89
1647505950000|2022-03-17 08:32:30|3401.5|3401|3402|3401|3402|3401|3401.5|3400.5|239
1647505960000|2022-03-17 08:32:40|3401.5|3400.5|3402|3401|3402|3401|3401.5|3400|181
1647505970000|2022-03-17 08:32:50|||||||||1029
1647505980000|2022-03-17 08:33:00|3401.5|3400.5|3401.5|3400|3401.5|3400.5|3401.5|3400|469
1647505990000|2022-03-17 08:33:10||3400.5||3400.5||3400.5||3400|9
1647506000000|2022-03-17 08:33:20|3400.5|3399|3400.5|3399|3400.5|3399|3400.5|3399|326
1647506010000|2022-03-17 08:33:30|||||||||146
1647506030000|2022-03-17 08:33:50|3400||3400||3400||3400||0
1647506040000|2022-03-17 08:34:00|3400.5|3400|3399.5|3398|3401.5|3400|3399.5|3398|252
1647506050000|2022-03-17 08:34:10|3401.5|3400.5|3402|3400|3402|3400.5|3401|3400|11
1647506060000|2022-03-17 08:34:20|3402.5|3401|3402.5|3400.5|3402.5|3401|3402.5|3400.5|27
1647506070000|2022-03-17 08:34:30|3401.5|3400|3401.5|3400|3401.5|3400|3401.5|3400|7
1647506080000|2022-03-17 08:34:40|3400.5|3399.5|3400.5|3399.5|3400.5|3399.5|3400.5|3399.5|0
1647506090000|2022-03-17 08:34:50|3400|3398.5|3400|3399|3400|3399|3399.5|3398.5|761
1647506100000|2022-03-17 08:35:00|3400.5|3399.5|3398.5|3396.5|3400.5|3400|3398.5|3396.5|943
1647506110000|2022-03-17 08:35:10|3398|3398|3399|3397.5|3399|3398|3398|3397|156
1647506120000|2022-03-17 08:35:20|3398.5|3398|3398|3397|3399|3398.5|3398|3397|115
1647506130000|2022-03-17 08:35:30|3399||3399||3399||3398.5||50
1647506140000|2022-03-17 08:35:40|3399.5|3398|3398.5|3398|3399.5|3398|3398.5|3398|200
1647506150000|2022-03-17 08:35:50|3398|3397|3397|3395.5|3398|3397|3397|3395.5|250
1647506160000|2022-03-17 08:36:00|3397.5|3396|3397|3396.5|3397.5|3396.5|3397|3395.5|161
1647506180000|2022-03-17 08:36:20|3398|3396|3396.5|3395|3398|3396|3396.5|3395|332
1647506190000|2022-03-17 08:36:30|3397|3395.5|3397|3395.5|3397.5|3395.5|3396.5|3395|333
1647506210000|2022-03-17 08:36:50|||||||||231
1647506220000|2022-03-17 08:37:00|3396.5|3396|3397|3396|3397|3396|3396.5|3396|1417
1647506230000|2022-03-17 08:37:10|3398|3396.5|3397.5|3396.5|3398|3396.5|3397.5|3396.5|6
1647506240000|2022-03-17 08:37:20|3397|3396|3398|3396|3398|3396|3397|3396|0
1647506250000|2022-03-17 08:37:30|3397.5||3398||3398||3397.5||0
1647506260000|2022-03-17 08:37:40||3396.5||3397||3397||3396.5|5
1647506270000|2022-03-17 08:37:50|3399.5|3397.5|3398.5|3397.5|3400|3398.5|3398|3397.5|119
1647506280000|2022-03-17 08:38:00|3399|3398|3399|3397.5|3399|3398|3399|3397.5|326
1647506290000|2022-03-17 08:38:10|3399.5|3398.5|3399.5|3397.5|3399.5|3398.5|3398.5|3397.5|27
1647506300000|2022-03-17 08:38:20|3399||3399||3399||3399||0
1647506310000|2022-03-17 08:38:30|||||||||10
1647506320000|2022-03-17 08:38:40|3398.5||3398.5||3398.5||3398.5||114
1647506330000|2022-03-17 08:38:50|3399||3399||3399||3399||0
1647506340000|2022-03-17 08:39:00|3398.5||3398.5||3398.5||3398.5||0
1647506350000|2022-03-17 08:39:10|3399|3398|3399|3398|3399|3398|3399|3397.5|0
1647506360000|2022-03-17 08:39:20|3399.5|3398.5|3399.5|3399|3399.5|3399|3399.5|3398.5|291
1647506380000|2022-03-17 08:39:40|3401|3399.5|3401|3399.5|3401|3399.5|3401|3399.5|8
1647506390000|2022-03-17 08:39:50|3399.5|3398.5|3400|3398.5|3400|3398.5|3399.5|3398.5|15
1647506400000|2022-03-17 08:40:00|3399.5||3400||3400||3399.5||502
1647506410000|2022-03-17 08:40:10|3399.5||3399.5||3399.5||3399.5||100
1647506420000|2022-03-17 08:40:20|3400|3399|3402|3400.5|3402|3400.5|3400|3399|371
1647506430000|2022-03-17 08:40:30|3402.5|3401.5|3404.5|3403|3404.5|3403.5|3402.5|3401.5|406
1647506440000|2022-03-17 08:40:40|3403.5|3402|3403|3401.5|3403.5|3402|3403|3401.5|102
1647506450000|2022-03-17 08:40:50|3402|3401|3402|3401|3402|3401|3402|3401|346
1647506460000|2022-03-17 08:41:00|3401.5|3400.5|3400|3398.5|3401.5|3400.5|3400|3398.5|633
1647506470000|2022-03-17 08:41:10|||||||||22
1647506480000|2022-03-17 08:41:20|3400.5|3399.5|3401|3399.5|3401|3399.5|3400.5|3399.5|90
1647506490000|2022-03-17 08:41:30|3401.5|3400.5|3403.5|3402|3403.5|3402|3401.5|3400.5|260
1647506500000|2022-03-17 08:41:40|3404|3402.5|3403|3402|3404|3402.5|3403|3402|410
1647506510000|2022-03-17 08:41:50|3402|3400.5|3402.5|3400.5|3402.5|3400.5|3402|3400.5|242
1647506520000|2022-03-17 08:42:00|3402||3402||3402.5||3402||0
1647506550000|2022-03-17 08:42:30|3402.5|3401|3403.5|3402.5|3403.5|3402.5|3402.5|3401|109
1647506560000|2022-03-17 08:42:40|3402.5|3401|3402.5|3401.5|3403|3401.5|3402.5|3401|18
1647506570000|2022-03-17 08:42:50|3403|3402|3401.5|3400|3403.5|3402.5|3401.5|3400|202
1647506580000|2022-03-17 08:43:00|3401|3399.5|3401|3399.5|3401|3399.5|3401|3399.5|343
1647506600000|2022-03-17 08:43:20|3400.5|3398|3399.5|3398|3401|3398|3399.5|3398|15
1647506610000|2022-03-17 08:43:30|3399|3397|3398.5|3397|3399|3397|3398.5|3397|80
1647506620000|2022-03-17 08:43:40||3397.5||3397.5||3397.5||3397.5|0
1647506630000|2022-03-17 08:43:50|3399.5|3398.5|3399|3397.5|3399.5|3398.5|3399|3397.5|96
1647506640000|2022-03-17 08:44:00|3398.5|3397|3398|3397|3398.5|3397|3398|3397|0
1647506650000|2022-03-17 08:44:10|3399|3398.5|3399.5|3398.5|3399.5|3398.5|3399|3398.5|121
1647506660000|2022-03-17 08:44:20|3400|3399|3400|3399|3400.5|3399.5|3400|3398.5|486
1647506670000|2022-03-17 08:44:30|3400.5|3399.5|3400.5|3399.5|3400.5|3399.5|3400.5|3399.5|1054
1647506680000|2022-03-17 08:44:40|3401.5|3400.5|3401.5|3400.5|3401.5|3400.5|3401.5|3400.5|68
1647506690000|2022-03-17 08:44:50|3402.5|3401.5|3401|3399.5|3402.5|3401.5|3401|3399.5|327
1647506700000|2022-03-17 08:45:00|3401.5|3400.5|3401.5|3400.5|3402.5|3400.5|3401.5|3400.5|7
1647506710000|2022-03-17 08:45:10|3402|3399.5|3401.5|3399.5|3402|3399.5|3401|3399.5|24
1647506720000|2022-03-17 08:45:20|3401||3400.5||3401.5||3400.5||1
1647506730000|2022-03-17 08:45:30|3401||3400.5||3401||3400.5||0
1647506740000|2022-03-17 08:45:40||3399||3399||3399||3399|349
1647506750000|2022-03-17 08:45:50|3401||3400.5||3401||3400||0
1647506760000|2022-03-17 08:46:00|3401||3400.5||3401||3400.5||0
1647506770000|2022-03-17 08:46:10|3400|3399.5|3401|3400|3401|3400|3400|3399.5|138
1647506780000|2022-03-17 08:46:20|3402.5|3401.5|3403.5|3402|3403.5|3402|3402.5|3401.5|504
1647506790000|2022-03-17 08:46:30|3402|3400.5|3402|3400.5|3402|3400.5|3402|3400.5|230
1647506800000|2022-03-17 08:46:40|3401|3401|3401|3399.5|3401|3401|3401|3399.5|378
1647506810000|2022-03-17 08:46:50|3400.5|3399|3400|3399|3400.5|3399|3400|3399|0
1647506820000|2022-03-17 08:47:00|3401.5|3400|3401.5|3400.5|3402.5|3400.5|3401.5|3400|7
1647506830000|2022-03-17 08:47:10|3401|3399.5|3401|3399|3401|3399.5|3401|3399|15
1647506840000|2022-03-17 08:47:20|3400|3400|3399.5|3398.5|3400|3400|3399|3398.5|0
1647506850000|2022-03-17 08:47:30|3398.5|3397|3399|3398|3399.5|3398|3398.5|3397|820
1647506860000|2022-03-17 08:47:40||3397.5||3397.5||3397.5||3397.5|0
1647506870000|2022-03-17 08:47:50|3398.5|3397|3398.5|3397|3399|3397.5|3398.5|3397|72
1647506880000|2022-03-17 08:48:00|3398|3398|3399|3398|3399.5|3398|3398|3398|337
1647506890000|2022-03-17 08:48:10|3398.5|3397.5|3399.5|3398|3399.5|3398|3398.5|3397.5|300
1647506900000|2022-03-17 08:48:20|3401|3399.5|3401|3399.5|3401|3399.5|3401|3399.5|73
1647506910000|2022-03-17 08:48:30|3400|3400.5|3401.5|3400.5|3402|3401|3400|3400.5|238
1647506930000|2022-03-17 08:48:50|3400.5|3399|3400|3399|3400.5|3399|3400|3399|206
1647506940000|2022-03-17 08:49:00|3399|3398.5|3399.5|3398|3399.5|3398.5|3399|3398|0
1647506950000|2022-03-17 08:49:10|3399||3399||3399||3399||25
1647506960000|2022-03-17 08:49:20|||||||||1
1647506970000|2022-03-17 08:49:30|3398.5|3397|3398.5|3397|3398.5|3397.5|3398|3397|827
1647506980000|2022-03-17 08:49:40|3398||3398||3398||3398||0
1647506990000|2022-03-17 08:49:50|||||||||166
1647507000000|2022-03-17 08:50:00|3398.5||3398||3398.5||3398||66
1647507010000|2022-03-17 08:50:10|3398.5|3398|3398.5|3398|3398.5|3398|3398|3398|1380
1647507020000|2022-03-17 08:50:20|3399.5||3400||3400||3399.5||46
1647507030000|2022-03-17 08:50:30|3399.5||3399.5||3399.5||3399.5||0
1647507040000|2022-03-17 08:50:40|||||||||10
1647507050000|2022-03-17 08:50:50|3400|3398.5|3399.5|3398.5|3400|3398.5|3399.5|3398.5|126
1647507060000|2022-03-17 08:51:00|3399|3398|3399|3398|3399|3398|3399|3398|595
1647507080000|2022-03-17 08:51:20|3398.5|3397|3398.5|3397|3398.5|3397|3398.5|3397|1
1647507090000|2022-03-17 08:51:30|3398|3397.5|3399.5|3398.5|3400|3398.5|3398|3397.5|101
1647507100000|2022-03-17 08:51:40|3400|3397|3399.5|3398.5|3400|3398.5|3398.5|3397|93
1647507110000|2022-03-17 08:51:50|3399|3397.5|3399|3398|3399|3398|3399|3397.5|232
1647507120000|2022-03-17 08:52:00|3399.5|3398.5|3400.5|3399.5|3400.5|3399.5|3399.5|3398.5|441
1647507130000|2022-03-17 08:52:10|3401.5|3400|3401|3399.5|3401.5|3400|3401|3399.5|123
1647507140000|2022-03-17 08:52:20|3400.5|3398.5|3399.5|3398.5|3400.5|3398.5|3399.5|3398.5|126
1647507160000|2022-03-17 08:52:40|||||||||341
1647507170000|2022-03-17 08:52:50|3399|3398|3400.5|3399|3401.5|3400|3399|3398|675
1647507180000|2022-03-17 08:53:00|3399.5|3398|3398|3396.5|3399.5|3398|3397.5|3396|228
1647507190000|2022-03-17 08:53:10|3398.5|3397.5|3399|3397.5|3399|3397.5|3398|3397.5|0
1647507200000|2022-03-17 08:53:20|3398.5||3398.5||3399||3398.5||14
1647507210000|2022-03-17 08:53:30|||||||||94
1647507220000|2022-03-17 08:53:40|3398|3397|3398|3397|3398|3397.5|3398|3397|283
1647507230000|2022-03-17 08:53:50|3397.5|3396.5|3398.5|3397|3398.5|3397|3397.5|3396.5|537
1647507240000|2022-03-17 08:54:00|3398||3398||3398||3398||592
1647507250000|2022-03-17 08:54:10|3397.5||3398||3398||3397.5||139
1647507260000|2022-03-17 08:54:20|3399|3398|3399|3398|3399|3398|3399|3398|147
1647507270000|2022-03-17 08:54:30|3398|3397|3398|3397|3398|3397|3398|3397|300
1647507280000|2022-03-17 08:54:40|3397.5|3396.5|3397.5|3396|3398|3396.5|3397.5|3396|120
1647507290000|2022-03-17 08:54:50|||||||||204
1647507310000|2022-03-17 08:55:10|3397||3397||3397||3397||204
1647507320000|2022-03-17 08:55:20|3397.5||3397.5||3397.5||3397.5||86
1647507340000|2022-03-17 08:55:40|3399|3398|3399|3398|3399|3398|3399|3398|137
1647507350000|2022-03-17 08:55:50|3398|3397|3397|3396|3398|3397|3397|3396|110
1647507360000|2022-03-17 08:56:00|3397.5|3395.5|3396.5|3395|3397.5|3395.5|3396.5|3395|261
1647507370000|2022-03-17 08:56:10|3396|3394.5|3395.5|3394.5|3396|3394.5|3395.5|3394.5|670
1647507380000|2022-03-17 08:56:20|3396|3395.5|3396.5|3395.5|3396.5|3395.5|3395.5|3395.5|273
1647507390000|2022-03-17 08:56:30|3396|3395|3397|3395.5|3397|3395.5|3395.5|3395|108
1647507400000|2022-03-17 08:56:40|3397.5|3396.5|3398|3396.5|3398|3396.5|3397.5|3396.5|41
1647507410000|2022-03-17 08:56:50|3398.5|3397|3398|3396.5|3398.5|3397|3398|3396.5|194
1647507420000|2022-03-17 08:57:00|3399|3397.5|3399|3397.5|3399|3397.5|3399|3397.5|39
1647507430000|2022-03-17 08:57:10|3400|3398.5|3400|3398.5|3400|3398.5|3399.5|3398.5|50
1647507440000|2022-03-17 08:57:20|3399.5||3400||3400.5||3399.5||0
1647507450000|2022-03-17 08:57:30|3400.5||3400||3400.5||3400||0
1647507460000|2022-03-17 08:57:40|3400.5|3399.5|3402.5|3401|3403|3401|3400.5|3399.5|166
1647507470000|2022-03-17 08:57:50|3404|3402|3404.5|3404|3404.5|3404|3403.5|3402|106
1647507480000|2022-03-17 08:58:00|3403.5|3403|3403.5|3402.5|3403.5|3404|3403.5|3402.5|21
1647507490000|2022-03-17 08:58:10|||||||||730
1647507510000|2022-03-17 08:58:30|3402|3401.5|3402|3401.5|3402|3401.5|3402|3401.5|8
1647507520000|2022-03-17 08:58:40|3403|3402|3402|3401.5|3403|3402|3402|3401.5|60
1647507530000|2022-03-17 08:58:50|3403|3402|3403.5|3402|3403.5|3402|3403|3402|395
1647507540000|2022-03-17 08:59:00|3405|3403|3405|3403.5|3405|3403.5|3405|3403|1
1647507550000|2022-03-17 08:59:10|3404|3402.5|3404|3403|3404|3403|3404|3402.5|31
1647507560000|2022-03-17 08:59:20||3402.5||3403||3403||3402.5|2
1647507570000|2022-03-17 08:59:30||3403.5||3403.5||3403.5||3403.5|45
1647507580000|2022-03-17 08:59:40|3405.5|3404|3404.5|3403.5|3405.5|3404|3404.5|3403.5|453
1647507590000|2022-03-17 08:59:50|3404|3402.5|3404|3403|3404|3403|3404|3402.5|206
1647507600000|2022-03-17 09:00:00|3405|3403.5|3405|3403.5|3405|3404|3404.5|3403.5|202
1647507610000|2022-03-17 09:00:10|3404.5|3404|3404.5|3403.5|3404.5|3404|3404.5|3403.5|194
1647507620000|2022-03-17 09:00:20|3402|3401|3402|3400.5|3402|3401|3402|3400.5|676
1647507640000|2022-03-17 09:00:40|3401.5|3399.5|3400.5|3399.5|3401.5|3399.5|3400.5|3399.5|50
1647507650000|2022-03-17 09:00:50|3400|3399|3399.5|3398.5|3400|3399|3399.5|3398.5|105
1647507660000|2022-03-17 09:01:00|3399|3398|3398.5|3397.5|3400|3398.5|3398.5|3397.5|319
1647507670000|2022-03-17 09:01:10|3399|3397|3398.5|3397.5|3399|3397.5|3398.5|3397|0
1647507680000|2022-03-17 09:01:20|3398|3396.5|3398.5|3397|3398.5|3397|3398|3396.5|2000
1647507690000|2022-03-17 09:01:30|3398|3397.5|3398.5|3397.5|3398.5|3397.5|3398|3397.5|345
1647507700000|2022-03-17 09:01:40|3398|3397|3398|3397|3398|3397|3398|3397|167
1647507710000|2022-03-17 09:01:50|3398.5||3398.5||3398.5||3398.5||15
1647507720000|2022-03-17 09:02:00||3398||3398||3398||3398|48
1647507730000|2022-03-17 09:02:10|3400|3399|3400|3399|3400|3399|3400|3399|261
1647507750000|2022-03-17 09:02:30|3400.5|3399.5|3402.5|3401|3402.5|3401|3400.5|3399.5|159
1647507770000|2022-03-17 09:02:50||3401.5||3401.5||3401.5||3401.5|0
1647507780000|2022-03-17 09:03:00|3402|3400.5|3402.5|3401.5|3402.5|3401.5|3402|3400.5|510
1647507790000|2022-03-17 09:03:10|3402|3400.5|3402|3400.5|3402|3400.5|3402|3400.5|136
1647507800000|2022-03-17 09:03:20|3401.5|3399.5|3402.5|3401|3402.5|3401|3401.5|3399.5|17
1647507820000|2022-03-17 09:03:40|3402|3400.5|3401.5|3400.5|3402|3400.5|3401.5|3400.5|0
1647507830000|2022-03-17 09:03:50|3402.5|3401|3400|3398.5|3402.5|3401|3400|3398.5|83
1647507840000|2022-03-17 09:04:00|3400.5|3399.5|3400.5|3399|3400.5|3399.5|3400.5|3399|106
1647507850000|2022-03-17 09:04:10|3400||3400||3400.5||3400||0
1647507860000|2022-03-17 09:04:20|3399.5|3398.5|3399.5|3398.5|3399.5|3398.5|3399.5|3398.5|109
1647507870000|2022-03-17 09:04:30|3400.5|3399|3400.5|3399|3400.5|3399|3400.5|3399|0
1647507880000|2022-03-17 09:04:40|3399.5|3398.5|3398.5|3397|3399.5|3398.5|3398.5|3397|435
1647507890000|2022-03-17 09:04:50|3400|3398.5|3399.5|3398|3400|3398.5|3399.5|3398|1
1647507900000|2022-03-17 09:05:00|3398.5|3397.5|3398.5|3397.5|3399|3397.5|3398.5|3397.5|0
1647507910000|2022-03-17 09:05:10|3399|3398|3398.5|3397.5|3399.5|3398|3398.5|3397.5|0
1647507920000|2022-03-17 09:05:20|3398|3396.5|3398|3396.5|3398|3397|3398|3396.5|38
1647507930000|2022-03-17 09:05:30|3399|3397.5|3398.5|3397.5|3399|3397.5|3398.5|3397.5|63
1647507960000|2022-03-17 09:06:00||3397||3397.5||3397.5||3397|123
1647507970000|2022-03-17 09:06:10|||||||||89
1647507980000|2022-03-17 09:06:20||3396.5||3396.5||3396.5||3396.5|25
1647507990000|2022-03-17 09:06:30|3397.5|3398|3399|3397.5|3399|3398|3397.5|3397.5|131
1647508000000|2022-03-17 09:06:40||3397||3397||3397||3397|0
1647508010000|2022-03-17 09:06:50|3398|3397.5|3398|3396.5|3398|3397.5|3398|3396.5|0
1647508020000|2022-03-17 09:07:00|3397.5||3397.5||3397.5||3397.5||495
1647508030000|2022-03-17 09:07:10|3398.5|3397|3398|3397|3398.5|3397|3398|3396.5|228
1647508050000|2022-03-17 09:07:30|3399.5|3397.5|3399.5|3397.5|3399.5|3397.5|3399.5|3397.5|6
1647508060000|2022-03-17 09:07:40|3398.5|3397|3397.5|3396.5|3398.5|3397|3397.5|3396.5|5
1647508080000|2022-03-17 09:08:00|3398|3397|3398|3396.5|3398|3397|3397.5|3396.5|183
1647508090000|2022-03-17 09:08:10|3397.5|3396|3396.5|3395.5|3397.5|3396.5|3396.5|3395.5|288
1647508100000|2022-03-17 09:08:20|||||||||87
1647508120000|2022-03-17 09:08:40|3396|3394.5|3395|3393.5|3396|3394.5|3395|3393.5|372
1647508130000|2022-03-17 09:08:50|3394.5|3394|3394.5|3393.5|3394.5|3394|3394.5|3393.5|0
1647508140000|2022-03-17 09:09:00|3396|3395|3396|3395|3396|3395|3396|3395|593
1647508150000|2022-03-17 09:09:10|3396.5||3396.5||3396.5||3396.5||22
1647508170000|2022-03-17 09:09:30|3397.5|3395.5|3397.5|3396.5|3397.5|3396.5|3397.5|3395.5|49
1647508180000|2022-03-17 09:09:40||3397||3396.5||3397||3396.5|558
1647508190000|2022-03-17 09:09:50|3397|3395|3397.5|3396|3397.5|3396|3396.5|3395|138
1647508200000|2022-03-17 09:10:00|3396|3394.5|3396.5|3394.5|3396.5|3395.5|3396|3394.5|279
1647508210000|2022-03-17 09:10:10|3396|3396.5|3397|3395.5|3397.5|3396.5|3396|3395.5|63
1647508220000|2022-03-17 09:10:20||3396||3396||3396||3396|0
1647508230000|2022-03-17 09:10:30|3396.5|3395.5|3396.5|3395.5|3396.5|3395.5|3396.5|3395.5|73
1647508240000|2022-03-17 09:10:40|3397|3396|3397.5|3396.5|3397.5|3396.5|3397|3396|15
1647508250000|2022-03-17 09:10:50|3398.5|3397|3399.5|3398.5|3399.5|3398.5|3398.5|3397|171
1647508260000|2022-03-17 09:11:00|3399|3398|3399.5|3398|3399.5|3398|3399|3398|29
1647508270000|2022-03-17 09:11:10|3399||3399.5||3399.5||3399||147
1647508280000|2022-03-17 09:11:20|3399|3397.5|3398.5|3397.5|3399|3397.5|3398.5|3397.5|30
1647508290000|2022-03-17 09:11:30|3399||3398.5||3399||3398.5||33
1647508300000|2022-03-17 09:11:40|||||||||1
1647508310000|2022-03-17 09:11:50|3399.5|3398|3400.5|3399|3400.5|3399|3399.5|3398|428
1647508320000|2022-03-17 09:12:00|3400|3398.5|3400|3398.5|3400.5|3399|3400|3398.5|125
1647508330000|2022-03-17 09:12:10|3401|3399|3401|3400|3401|3400|3401|3399|75
1647508340000|2022-03-17 09:12:20||3399.5||3399.5||3399.5||3399.5|561
1647508350000|2022-03-17 09:12:30|3400.5|3398|3400|3398.5|3400.5|3398.5|3399.5|3398|160
1647508360000|2022-03-17 09:12:40|3399.5|3397|3399.5|3398.5|3399.5|3398.5|3398.5|3397|728
1647508370000|2022-03-17 09:12:50|3398.5|3397.5|3397.5|3396.5|3398.5|3397.5|3397.5|3396.5|843
1647508380000|2022-03-17 09:13:00|3397|3395.5|3397|3395.5|3397|3395.5|3397|3395.5|417
1647508390000|2022-03-17 09:13:10|3396.5||3397||3397||3396.5||473
1647508410000|2022-03-17 09:13:30||3395||3396.5||3396.5||3395|300
1647508420000|2022-03-17 09:13:40|3397.5||3397.5||3397.5||3397.5||522
1647508430000|2022-03-17 09:13:50|3397||3397||3397||3397||0
1647508440000|2022-03-17 09:14:00|3397.5|3396|3397.5|3396.5|3397.5|3396.5|3397.5|3396|553
1647508450000|2022-03-17 09:14:10|3398|3397|3398|3397|3398|3397|3398|3397|5
1647508460000|2022-03-17 09:14:20|3398.5||3398.5||3398.5||3398.5||0
1647508470000|2022-03-17 09:14:30|3399|3398|3399|3398|3399.5|3398.5|3399|3398|93
1647508480000|2022-03-17 09:14:40|3399.5||3399.5||3399.5||3399.5||0
1647508490000|2022-03-17 09:14:50|3399||3399||3399||3399||0
1647508500000|2022-03-17 09:15:00|3399.5|3398.5|3399.5|3398|3400.5|3399|3399|3397.5|200
1647508510000|2022-03-17 09:15:10|3398|3397|3397.5|3397|3398|3397|3397.5|3397|154
1647508520000|2022-03-17 09:15:20|3396.5|3395.5|3396|3395|3396.5|3395.5|3396|3395|100
1647508550000|2022-03-17 09:15:50|3396.5|3395.5|3397.5|3396.5|3397.5|3396.5|3396.5|3395.5|402
1647508560000|2022-03-17 09:16:00|3396.5|3395.5|3397|3395.5|3397|3395.5|3396.5|3395.5|484
1647508570000|2022-03-17 09:16:10|3397.5|3396|3398|3396.5|3398|3397|3397.5|3396|406
1647508580000|2022-03-17 09:16:20|3398.5|3397|3398.5|3397|3398.5|3397|3398.5|3397|0
1647508590000|2022-03-17 09:16:30|3399|3398|3399.5|3398|3399.5|3398|3398.5|3398|0
1647508600000|2022-03-17 09:16:40|3398|3397|3399.5|3397.5|3399.5|3398|3398|3397|544
1647508610000|2022-03-17 09:16:50|3399||3399.5||3399.5||3399||50
1647508620000|2022-03-17 09:17:00|3399|3398|3398.5|3397.5|3400|3398.5|3398.5|3397.5|336
1647508630000|2022-03-17 09:17:10|3398|3397|3398.5|3397|3398.5|3397|3398|3397|344
1647508640000|2022-03-17 09:17:20|3399|3398|3400|3399|3400|3399|3399|3398|441
1647508650000|2022-03-17 09:17:30|3400.5|3399.5|3401|3400|3401|3400|3400.5|3399.5|400
1647508660000|2022-03-17 09:17:40|3402|3401|3402|3401|3402|3401|3402|3401|17
1647508670000|2022-03-17 09:17:50|3401.5|3400|3401.5|3400.5|3401.5|3400.5|3401|3400|582
1647508680000|2022-03-17 09:18:00|3401|3400|3400|3398.5|3401|3400|3400|3398.5|1502
1647508690000|2022-03-17 09:18:10|3399.5|3398|3401.5|3400.5|3401.5|3400.5|3399.5|3398|343
1647508700000|2022-03-17 09:18:20|3401|3400|3401|3399.5|3401|3400|3401|3399.5|0
1647508710000|2022-03-17 09:18:30|3401.5|3400.5|3401.5|3400|3401.5|3400.5|3401|3400|0
1647508720000|2022-03-17 09:18:40|3401|3399.5|3401|3399.5|3401|3399.5|3401|3399.5|0
1647508730000|2022-03-17 09:18:50|||||||||76
1647508740000|2022-03-17 09:19:00|3401.5||3401||3401.5||3401||0
1647508770000|2022-03-17 09:19:30|3401.5|3400.5|3401.5|3400.5|3401.5|3400.5|3401.5|3400.5|40
1647508780000|2022-03-17 09:19:40|3402|3401|3402|3401.5|3402|3401.5|3401.5|3400.5|351
1647508790000|2022-03-17 09:19:50||3400.5||3400.5||3400.5||3400.5|36
1647508800000|2022-03-17 09:20:00|3402.5|3401.5|3403.5|3401.5|3403.5|3401.5|3402.5|3401.5|319
1647508810000|2022-03-17 09:20:10||3402||3402||3402||3402|0
1647508820000|2022-03-17 09:20:20|3404|3402.5|3403|3402|3404|3402.5|3403|3401.5|232
1647508830000|2022-03-17 09:20:30|3402.5|3401.5|3402|3400.5|3402.5|3401.5|3402|3400.5|187
1647508840000|2022-03-17 09:20:40|3401.5|3400|3401.5|3400|3401.5|3400|3401.5|3400|0
1647508860000|2022-03-17 09:21:00|3401||3401||3401||3401||0
1647508880000|2022-03-17 09:21:20|||||||||1
1647508890000|2022-03-17 09:21:30|3400|3399.5|3399.5|3399|3400|3399.5|3399.5|3399|603
1647508900000|2022-03-17 09:21:40|3400|3399.5|3400|3399|3400|3399.5|3400|3399|850
1647508920000|2022-03-17 09:22:00|3399.5|3398|3399.5|3398|3399.5|3398|3399.5|3398|135
1647508930000|2022-03-17 09:22:10|3399||3399||3399||3399||530
1647508940000|2022-03-17 09:22:20|3398.5|3397.5|3397|3395.5|3398.5|3397.5|3397|3395.5|563
1647508950000|2022-03-17 09:22:30|3397.5|3396.5|3398|3396.5|3398|3397|3397.5|3396.5|356
1647508970000|2022-03-17 09:22:50|3397.5|3395|3396.5|3395|3397.5|3395|3396.5|3395|139
1647508980000|2022-03-17 09:23:00||3396||3396||3396||3396|660
1647508990000|2022-03-17 09:23:10|3397|3395.5|3397|3395.5|3397|3395.5|3397|3395.5|208
1647509000000|2022-03-17 09:23:20|||||||||44
1647509010000|2022-03-17 09:23:30|3398|3396.5|3400.5|3399.5|3400.5|3399.5|3398|3396.5|1153
1647509020000|2022-03-17 09:23:40|3401|3398.5|3398.5|3397|3401|3398.5|3398.5|3397|1313
1647509030000|2022-03-17 09:23:50|3398||3398.5||3398.5||3398||300
1647509040000|2022-03-17 09:24:00|3398|3396.5|3397|3395.5|3398|3396.5|3397|3395.5|124
1647509050000|2022-03-17 09:24:10|3398|3396.5|3398|3396|3398|3396.5|3397|3396|18
1647509060000|2022-03-17 09:24:20|3397.5|3396.5|3398|3397|3398|3397|3397|3396.5|570
1647509070000|2022-03-17 09:24:30|3399|3397.5|3398.5|3397|3399|3397.5|3398.5|3397|42
1647509080000|2022-03-17 09:24:40|3399||3399||3399||3399||0
1647509090000|2022-03-17 09:24:50|3398.5||3398.5||3399||3398.5||24
1647509100000|2022-03-17 09:25:00|3398||3398||3398||3398||57
1647509110000|2022-03-17 09:25:10|||||||||559
1647509120000|2022-03-17 09:25:20|3397|3395.5|3397|3395.5|3397|3396|3397|3395.5|26
1647509130000|2022-03-17 09:25:30|||||||||146
1647509140000|2022-03-17 09:25:40|3397.5|3396|3398.5|3398|3398.5|3398|3397.5|3395.5|336
1647509150000|2022-03-17 09:25:50|3398|3397|3397.5|3396.5|3398|3397|3397.5|3396.5|158
1647509160000|2022-03-17 09:26:00|3396|3395|3395.5|3394|3396|3395|3395.5|3394|418
1647509180000|2022-03-17 09:26:20|3395|3395|3396|3395|3396|3395|3395|3395|289
1647509190000|2022-03-17 09:26:30|||||||||180
1647509200000|2022-03-17 09:26:40|3396.5|3395.5|3396.5|3395|3396.5|3395.5|3396.5|3395|402
1647509220000|2022-03-17 09:27:00|||||||||500
1647509230000|2022-03-17 09:27:10|3397.5|3396|3397.5|3397|3397.5|3397|3397|3396|1280
1647509240000|2022-03-17 09:27:20||3396.5||3396.5||3396.5||3396.5|304
1647509250000|2022-03-17 09:27:30|3396.5|3395|3396.5|3395|3396.5|3395|3396.5|3395|58
1647509260000|2022-03-17 09:27:40|||||||||58
1647509290000|2022-03-17 09:28:10|3397|3396|3397|3395.5|3397|3396|3396.5|3395.5|441
1647509300000|2022-03-17 09:28:20|3396.5|3395|3396|3395|3397|3395|3396|3395|150
1647509310000|2022-03-17 09:28:30|||||||||23
1647509330000|2022-03-17 09:28:50|3396.5|3395.5|3396|3394.5|3397.5|3396|3395.5|3394.5|1585
1647509340000|2022-03-17 09:29:00|3397|3395|3397|3396|3397|3396|3397|3395|582
1647509350000|2022-03-17 09:29:10|||||||||500
1647509360000|2022-03-17 09:29:20|3396.5|3395.5|3396.5|3395.5|3396.5|3395.5|3396.5|3395.5|111
1647509380000|2022-03-17 09:29:40|3395.5|3394.5|3395.5|3394.5|3395.5|3394.5|3395.5|3394.5|536
1647509390000|2022-03-17 09:29:50|3396.5|3395|3396.5|3395|3396.5|3395|3396.5|3395|79
1647509400000|2022-03-17 09:30:00|3396|3395.5|3396|3394.5|3396|3395.5|3396|3394.5|0
1647509410000|2022-03-17 09:30:10|3395.5|3393.5|3394|3392.5|3395.5|3393.5|3394|3392.5|316
1647509420000|2022-03-17 09:30:20|||||||||1
1647509430000|2022-03-17 09:30:30|3394.5|3393.5|3394|3393|3394.5|3393.5|3394|3393|719
1647509440000|2022-03-17 09:30:40|3393.5|3392.5|3393|3392|3393.5|3392.5|3393|3392|657
1647509460000|2022-03-17 09:31:00|3392.5|3390.5|3391.5|3390.5|3392.5|3390.5|3391.5|3390.5|438
1647509470000|2022-03-17 09:31:10|3390.5|3389.5|3391|3389.5|3391|3389.5|3390.5|3389.5|137
1647509480000|2022-03-17 09:31:20|3390.5|3391.5|3393|3391.5|3393.5|3392.5|3390.5|3391|463
1647509490000|2022-03-17 09:31:30|3393.5|3392|3392.5|3391.5|3393.5|3392|3392.5|3391.5|126
1647509500000|2022-03-17 09:31:40|3392|3391|3392|3391|3392|3391|3392|3391|162
1647509510000|2022-03-17 09:31:50|3391|3390|3392|3390.5|3392|3390.5|3391|3390|301
1647509530000|2022-03-17 09:32:10|||||||||14
1647509550000|2022-03-17 09:32:30|3392.5|3391.5|3392|3390.5|3392.5|3391.5|3392|3390.5|339
1647509590000|2022-03-17 09:33:10|3392.5|3391.5|3392.5|3392|3392.5|3392|3392.5|3391.5|57
1647509600000|2022-03-17 09:33:20|3393.5||3393.5||3393.5||3393.5||480
1647509610000|2022-03-17 09:33:30|3394|3393|3393|3392|3394|3393|3393|3392|46
1647509630000|2022-03-17 09:33:50|||||||||1
1647509640000|2022-03-17 09:34:00|||||||||68
1647509660000|2022-03-17 09:34:20|||||||||128
1647509670000|2022-03-17 09:34:30|3392.5|3391.5|3392.5|3391.5|3392.5|3391.5|3392.5|3391.5|662
1647509690000|2022-03-17 09:34:50|3391.5|3390.5|3391.5|3390.5|3391.5|3390.5|3391.5|3390.5|264
1647509700000|2022-03-17 09:35:00|||||||||402
1647509710000|2022-03-17 09:35:10|||||||||176
1647509720000|2022-03-17 09:35:20|3391||3391||3391||3391||17
1647509730000|2022-03-17 09:35:30|3391.5|3390|3391|3390|3391.5|3390|3390.5|3390|162
1647509740000|2022-03-17 09:35:40|||||||||1
1647509750000|2022-03-17 09:35:50|3391.5|3390.5|3392|3391|3392|3391|3391.5|3390.5|186
1647509760000|2022-03-17 09:36:00|3392.5|3391.5|3392.5|3391.5|3392.5|3391.5|3392.5|3391.5|193
1647509780000|2022-03-17 09:36:20|3392|3391|3392.5|3391|3392.5|3391|3392|3391|597
1647509790000|2022-03-17 09:36:30|3392|3391.5|3392.5|3391.5|3392.5|3391.5|3392|3391.5|142
1647509800000|2022-03-17 09:36:40|3393|3392|3392|3391|3393|3392|3392|3391|49
1647509810000|2022-03-17 09:36:50|3392.5|3391.5|3392.5|3391.5|3392.5|3391.5|3392.5|3391.5|38
1647509820000|2022-03-17 09:37:00|3393||3393||3393||3393||0
1647509830000|2022-03-17 09:37:10|3392.5|3392.5|3393.5|3392|3393.5|3392.5|3392.5|3392|83
1647509840000|2022-03-17 09:37:20|3393|3391.5|3393|3391.5|3393|3392|3393|3391.5|131
1647509850000|2022-03-17 09:37:30|3392|3391|3391.5|3390.5|3392|3391|3391.5|3390.5|163
1647509860000|2022-03-17 09:37:40|3391|3390|3390.5|3389|3391|3390|3390.5|3389|358
1647509880000|2022-03-17 09:38:00|3391|3389.5|3391.5|3390.5|3391.5|3391|3391|3389.5|247
1647509890000|2022-03-17 09:38:10|3391|3390|3391|3389.5|3391|3390|3391|3389.5|151
1647509900000|2022-03-17 09:38:20||3390||3390||3390.5||3389.5|349
1647509930000|2022-03-17 09:38:50|3391.5|3390.5|3391.5|3390|3391.5|3390.5|3391|3390|1
1647509940000|2022-03-17 09:39:00|3391||3391.5||3391.5||3391||100
1647509950000|2022-03-17 09:39:10|3391||3391.5||3391.5||3391||0
1647509960000|2022-03-17 09:39:20|3392|3390.5|3392|3391|3392|3391|3392|3390.5|55
1647509970000|2022-03-17 09:39:30|3390.5|3389.5|3390|3388.5|3390.5|3389.5|3389.5|3388.5|253
1647509980000|2022-03-17 09:39:40|3389.5|3389|3390|3389|3390.5|3389|3389.5|3389|478
1647509990000|2022-03-17 09:39:50|3389.5|3388.5|3389|3388|3389.5|3388.5|3389|3388|444
1647510000000|2022-03-17 09:40:00|3389.5|3389|3390.5|3389|3390.5|3389.5|3389.5|3389|308
1647510010000|2022-03-17 09:40:10|3390||3390||3390||3390||122
1647510040000|2022-03-17 09:40:40|3389.5|3388.5|3390|3388.5|3390|3388.5|3389.5|3388.5|2
1647510050000|2022-03-17 09:40:50|3389.5||3389.5||3389.5||3389.5||0
1647510070000|2022-03-17 09:41:10|3389|3388|3389|3388|3389|3388|3389|3388|254
1647510080000|2022-03-17 09:41:20||3388.5||3388.5||3388.5||3388.5|1117
1647510100000|2022-03-17 09:41:40|3389.5||3389.5||3389.5||3389.5||268
1647510110000|2022-03-17 09:41:50|||||||||256
1647510120000|2022-03-17 09:42:00|3388|3387|3387.5|3386|3388.5|3387|3387|3386|346
1647510130000|2022-03-17 09:42:10|3387||3387||3387||3387||379
1647510140000|2022-03-17 09:42:20|3388|3386.5|3388.5|3387|3388.5|3387|3388|3386.5|55
1647510150000|2022-03-17 09:42:30|||||||||8
1647510160000|2022-03-17 09:42:40|||||||||1
1647510170000|2022-03-17 09:42:50|3389|3388|3388|3387|3389|3388|3388|3387|750
1647510180000|2022-03-17 09:43:00|3388.5|3387.5|3390|3388.5|3390|3388.5|3388.5|3387.5|516
1647510200000|2022-03-17 09:43:20|3389.5|3389|3389.5|3388.5|3389.5|3389|3389.5|3388.5|471
1647510210000|2022-03-17 09:43:30|3390|3389|3390|3389|3390|3389|3390|3388.5|144
1647510220000|2022-03-17 09:43:40|||||||||22
1647510230000|2022-03-17 09:43:50||3389.5||3389.5||3389.5||3389.5|521
1647510240000|2022-03-17 09:44:00|3391|3390|3391.5|3390.5|3392|3391|3391|3390|183
1647510250000|2022-03-17 09:44:10|3391|3390|3391|3390|3391|3390|3391|3390|142
1647510260000|2022-03-17 09:44:20|3391.5|3391|3392|3390.5|3392.5|3391|3391.5|3390.5|171
1647510270000|2022-03-17 09:44:30|3391.5|3390|3391.5|3390|3391.5|3390|3391|3390|0
1647510280000|2022-03-17 09:44:40|3391||3391||3391.5||3391||576
1647510290000|2022-03-17 09:44:50||3390.5||3390||3390.5||3390|59
1647510300000|2022-03-17 09:45:00|3392.5|3390.5|3392.5|3391.5|3392.5|3391.5|3392.5|3390|96
1647510310000|2022-03-17 09:45:10|3393|3392|3393.5|3392|3393.5|3392|3393|3392|226
1647510320000|2022-03-17 09:45:20|||||||||5
1647510330000|2022-03-17 09:45:30|||||||||136
1647510340000|2022-03-17 09:45:40|3393||3393||3393||3393||0
1647510350000|2022-03-17 09:45:50|3392|3391.5|3392|3391.5|3392|3391.5|3392|3391.5|125
1647510360000|2022-03-17 09:46:00||3391||3391||3391||3391|65
1647510370000|2022-03-17 09:46:10|3391.5|3390|3391.5|3390|3391.5|3390|3391.5|3390|225
1647510380000|2022-03-17 09:46:20|3390.5|3389.5|3390.5|3389.5|3390.5|3389.5|3390.5|3389.5|554
1647510400000|2022-03-17 09:46:40|||||||||95
1647510410000|2022-03-17 09:46:50|3391.5|3390|3391.5|3390|3391.5|3390|3391.5|3390|69
1647510420000|2022-03-17 09:47:00|3393|3392|3392|3391|3393|3392|3392|3391|456
1647510450000|2022-03-17 09:47:30|||||||||1
1647510460000|2022-03-17 09:47:40|3393|3392|3393|3392|3393|3392|3393|3392|757
1647510470000|2022-03-17 09:47:50|3393.5|3393|3393.5|3392.5|3393.5|3393|3393.5|3392.5|186
1647510480000|2022-03-17 09:48:00|||||||||91
1647510490000|2022-03-17 09:48:10|3393|3391.5|3393|3391.5|3393|3391.5|3393|3391.5|28
1647510500000|2022-03-17 09:48:20|3392|3391|3392|3391|3392|3391|3392|3391|0
1647510520000|2022-03-17 09:48:40|3391.5|3390.5|3391.5|3390.5|3391.5|3390.5|3391.5|3390.5|170
1647510530000|2022-03-17 09:48:50|3392|3391|3392|3391|3392|3391|3392|3391|1
1647510540000|2022-03-17 09:49:00|3392.5|3391.5|3392.5|3391.5|3393.5|3392.5|3392.5|3391.5|215
1647510550000|2022-03-17 09:49:10||3392||3392||3392||3392|290
1647510560000|2022-03-17 09:49:20|3391.5|3391.5|3391.5|3390.5|3391.5|3392|3391.5|3390.5|477
1647510580000|2022-03-17 09:49:40|3391|3390|3391|3390.5|3391|3390.5|3391|3389.5|179
1647510590000|2022-03-17 09:49:50||3390||3390||3390||3390|763
1647510600000|2022-03-17 09:50:00|3390|3389.5|3391|3390|3391|3390|3390|3389|263
1647510620000|2022-03-17 09:50:20|3391.5||3391.5||3391.5||3391.5||13
1647510630000|2022-03-17 09:50:30|3391|3390.5|3391|3390|3391|3390.5|3391|3390|1242
1647510640000|2022-03-17 09:50:40|3390.5|3389.5|3390|3389|3390.5|3389.5|3390|3389|97
1647510650000|2022-03-17 09:50:50||3388.5||3388.5||3388.5||3388.5|48
1647510660000|2022-03-17 09:51:00||3389||3389||3389||3389|0
1647510670000|2022-03-17 09:51:10|3389.5|3388.5|3389|3388|3389.5|3388.5|3389|3388|446
1647510690000|2022-03-17 09:51:30|3389.5|3388.5|3390.5|3389|3390.5|3389.5|3389.5|3388.5|491
1647510710000|2022-03-17 09:51:50|3389.5|3388.5|3390|3388.5|3390|3388.5|3389.5|3388.5|11
1647510720000|2022-03-17 09:52:00|3390.5|3389.5|3391|3390|3391|3390|3390.5|3389.5|602
1647510740000|2022-03-17 09:52:20|3390|3389|3390|3389|3390|3389|3390|3389|213
1647510750000|2022-03-17 09:52:30|||||||||30
1647510770000|2022-03-17 09:52:50|3391|3389.5|3391|3389.5|3391|3389.5|3391|3389.5|53
1647510790000|2022-03-17 09:53:10|3391.5|3391|3391.5|3391|3391.5|3391|3391.5|3390.5|6
1647510800000|2022-03-17 09:53:20|3392.5|3391.5|3392.5|3391.5|3392.5|3391.5|3392.5|3391.5|1
1647510810000|2022-03-17 09:53:30|3393.5|3392.5|3393.5|3392.5|3393.5|3392.5|3393|3392.5|934
1647510820000|2022-03-17 09:53:40|||||||||300
1647510830000|2022-03-17 09:53:50|3395|3394|3395|3393.5|3395|3394|3394.5|3393.5|279
1647510850000|2022-03-17 09:54:10|3394.5||3395||3395||3394.5||0
1647510860000|2022-03-17 09:54:20|3394.5|3392.5|3393|3392|3394.5|3392.5|3393|3392|120
1647510870000|2022-03-17 09:54:30|3394.5|3393|3394|3393|3394.5|3393|3394|3393|570
1647510880000|2022-03-17 09:54:40|3392|3391.5|3392.5|3391.5|3392.5|3391.5|3392|3391.5|898
1647510890000|2022-03-17 09:54:50|3393|3392|3393|3392|3394|3392.5|3393|3392|278
1647510900000|2022-03-17 09:55:00|3393.5|3392.5|3393.5|3392.5|3393.5|3392.5|3393.5|3392.5|0
1647510910000|2022-03-17 09:55:10|3393|3392|3392.5|3391.5|3393|3392|3392.5|3391.5|232
1647510930000|2022-03-17 09:55:30|3393|3392|3393.5|3392|3393.5|3392|3393|3392|132
1647510940000|2022-03-17 09:55:40|3394|3392.5|3394.5|3393|3394.5|3393|3394|3392.5|511
1647510950000|2022-03-17 09:55:50||3393.5||3393||3393.5||3393|100
1647510960000|2022-03-17 09:56:00|3393.5|3392.5|3393|3392.5|3393.5|3392.5|3393|3392.5|153
1647510970000|2022-03-17 09:56:10|3393.5|3393|3394.5|3393|3394.5|3393|3393.5|3393|180
1647510990000|2022-03-17 09:56:30|3394||3394||3394||3394||145
1647511000000|2022-03-17 09:56:40|3394.5||3394.5||3394.5||3394.5||0
1647511020000|2022-03-17 09:57:00|3394||3394||3394||3394||1015
1647511040000|2022-03-17 09:57:20||3393.5||3393.5||3393.5||3393.5|31
1647511050000|2022-03-17 09:57:30|3395|3394|3394|3393|3395|3394|3393.5|3393|629
1647511060000|2022-03-17 09:57:40|3394.5|3393.5|3394.5|3393|3394.5|3393.5|3394|3393|766
1647511070000|2022-03-17 09:57:50|3394|3393.5|3395.5|3394.5|3395.5|3394.5|3394|3393.5|607
1647511080000|2022-03-17 09:58:00|3395|3394|3395|3394|3395|3394|3395|3394|213
1647511090000|2022-03-17 09:58:10|||||||||196
1647511100000|2022-03-17 09:58:20|3395.5|3394.5|3395.5|3394.5|3395.5|3394.5|3395.5|3394.5|21
1647511140000|2022-03-17 09:59:00|3396|3395|3396|3395|3396|3395|3396|3395|120
1647511150000|2022-03-17 09:59:10|3396.5|3395.5|3396.5|3395.5|3396.5|3395.5|3396.5|3395.5|548
1647511160000|2022-03-17 09:59:20||3396||3396||3396||3396|0
1647511170000|2022-03-17 09:59:30|3395.5|3394.5|3396|3395|3396|3395|3395.5|3394.5|1024
1647511180000|2022-03-17 09:59:40|3395.5|3394.5|3395.5|3394.5|3395.5|3394.5|3395|3394|163
1647511190000|2022-03-17 09:59:50|3396|3395|3396|3394.5|3396|3395|3396|3394.5|101
1647511200000|2022-03-17 10:00:00|3395.5|3395|3393.5|3392.5|3396|3395|3392.5|3391.5|261
1647511210000|2022-03-17 10:00:10|3394.5|3393|3395.5|3394.5|3397|3396|3394.5|3393|203
1647511220000|2022-03-17 10:00:20|3394|3393|3392.5|3391|3394|3393|3392|3391|1141
1647511230000|2022-03-17 10:00:30|3392|3390.5|3389|3387.5|3392|3390.5|3388|3387|908
1647511240000|2022-03-17 10:00:40|3387.5|3386.5|3384|3383|3387.5|3386.5|3384|3383|2029
1647511250000|2022-03-17 10:00:50|3383.5|3382.5|3384.5|3383.5|3386|3385|3383.5|3382.5|1635
1647511260000|2022-03-17 10:01:00|3385|3382.5|3384|3383|3385|3383.5|3384|3382.5|557
1647511270000|2022-03-17 10:01:10|3385|3384|3387|3385.5|3387|3385.5|3385|3384|1233
1647511280000|2022-03-17 10:01:20|3388|3386.5|3388.5|3387.5|3388.5|3387.5|3387|3385.5|1205
1647511290000|2022-03-17 10:01:30|3389.5|3388|3389.5|3388.5|3389.5|3388.5|3389.5|3388|120
1647511300000|2022-03-17 10:01:40|3389|3388|3388.5|3387.5|3389.5|3388.5|3388.5|3387|1328
1647511310000|2022-03-17 10:01:50|3389|3388|3389.5|3388|3389.5|3388.5|3389|3387.5|733
1647511320000|2022-03-17 10:02:00|3390|3388.5|3389.5|3388|3390.5|3389|3388.5|3387.5|582
1647511330000|2022-03-17 10:02:10|3390|3388.5|3390.5|3389|3390.5|3389.5|3389|3388|885
1647511340000|2022-03-17 10:02:20|3390|3388.5|3390|3388.5|3390.5|3389|3389.5|3388|384
1647511350000|2022-03-17 10:02:30|3389.5|3388|3389.5|3389|3390.5|3389|3389.5|3388|1096
1647511360000|2022-03-17 10:02:40|3390.5|3388.5|3390|3388.5|3391.5|3390.5|3390|3388.5|610
1647511370000|2022-03-17 10:02:50|3391|3389|3390.5|3389.5|3391|3390|3390|3389|533
1647511380000|2022-03-17 10:03:00|3391|3388.5|3391|3389.5|3392|3390|3389.5|3387.5|207
1647511390000|2022-03-17 10:03:10|3391.5|3390|3390|3388.5|3391.5|3390|3390|3388.5|167
1647511400000|2022-03-17 10:03:20|3389.5|3388|3390|3389|3390|3389|3388.5|3388|222
1647511410000|2022-03-17 10:03:30|3389.5|3388.5|3389.5|3388|3390|3388.5|3389.5|3388|0
1647511420000|2022-03-17 10:03:40|3390|3388.5|3390|3389|3390|3389|3389.5|3388|494
1647511430000|2022-03-17 10:03:50|3389.5|3388.5|3388.5|3387.5|3389.5|3388.5|3388.5|3387.5|48
1647511440000|2022-03-17 10:04:00|3388|3386.5|3390|3388.5|3390|3388.5|3388|3386.5|306
1647511450000|2022-03-17 10:04:10|3389.5|3388|3389|3388|3390|3388.5|3389|3387.5|575
1647511460000|2022-03-17 10:04:20|3388|3387.5|3388|3387|3388.5|3387.5|3388|3387|490
1647511470000|2022-03-17 10:04:30|||||||||127
1647511480000|2022-03-17 10:04:40|3389|3387.5|3389|3387.5|3389|3387.5|3389|3387.5|31
1647511490000|2022-03-17 10:04:50||3388.5||3388||3388.5||3388|169
1647511500000|2022-03-17 10:05:00|3390|3389|3389.5|3388|3390|3389|3389.5|3388|226
1647511510000|2022-03-17 10:05:10|3389|3388.5|3389.5|3388.5|3389.5|3388.5|3389|3388.5|380
1647511520000|2022-03-17 10:05:20|3389|3387.5|3389.5|3388.5|3389.5|3388.5|3389|3387.5|70
1647511530000|2022-03-17 10:05:30|3390|3389|3390|3389|3390.5|3389|3390|3389|17
1647511540000|2022-03-17 10:05:40|3389.5|3388|3389|3388|3389.5|3388|3389|3388|171
1647511550000|2022-03-17 10:05:50|3389.5|3389|3389|3388|3391|3389.5|3389|3388|915
1647511560000|2022-03-17 10:06:00|3389.5|3387.5|3389|3387.5|3389.5|3388|3388.5|3387.5|302
1647511570000|2022-03-17 10:06:10|3390.5|3388|3390.5|3389.5|3390.5|3389.5|3390.5|3388|63
1647511580000|2022-03-17 10:06:20|3391|3390|3390.5|3389|3391|3390|3390.5|3389|441
1647511590000|2022-03-17 10:06:30|3390||3390||3390||3390||100
1647511600000|2022-03-17 10:06:40|3391|3390|3392.5|3391|3393|3391|3391|3390|458
1647511610000|2022-03-17 10:06:50||3391.5||3391||3391.5||3391|0
1647511620000|2022-03-17 10:07:00|3392||3392||3392.5||3392||0
1647511630000|2022-03-17 10:07:10|3392.5|3391.5|3394|3393|3394.5|3393|3392.5|3391.5|235
1647511640000|2022-03-17 10:07:20|3394.5||3394.5||3394.5||3394.5||28
1647511650000|2022-03-17 10:07:30||3393.5||3393.5||3394||3393.5|128
1647511660000|2022-03-17 10:07:40|3393.5|3392.5|3389|3388|3393.5|3392.5|3388.5|3387.5|881
1647511670000|2022-03-17 10:07:50|3390|3387.5|3387|3386|3390|3388.5|3387|3386|1341
1647511680000|2022-03-17 10:08:00|3389|3387|3391|3389|3391|3389|3388.5|3387|641
1647511690000|2022-03-17 10:08:10|3390.5|3389.5|3390|3388.5|3391|3389.5|3390|3388.5|385
1647511700000|2022-03-17 10:08:20|3391|3389|3391|3390|3391|3390|3390|3389|292
1647511710000|2022-03-17 10:08:30|3390|3388.5|3390|3389|3390|3389|3389.5|3388.5|216
1647511720000|2022-03-17 10:08:40|3390.5|3388.5|3390.5|3389.5|3390.5|3389.5|3389.5|3388.5|111
1647511730000|2022-03-17 10:08:50|3392|3390.5|3392.5|3391|3392.5|3391|3392|3390.5|241
1647511740000|2022-03-17 10:09:00|||||||||328
1647511750000|2022-03-17 10:09:10|3392|3391.5|3393|3392|3393|3392|3392|3391|329
1647511760000|2022-03-17 10:09:20|3393.5|3391.5|3393|3391.5|3393.5|3391.5|3393|3391.5|300
1647511770000|2022-03-17 10:09:30|3394|3392|3393|3392|3394|3392.5|3393|3392|339
1647511780000|2022-03-17 10:09:40|3392.5|3391.5|3393|3392|3393.5|3392|3392.5|3391.5|153
1647511790000|2022-03-17 10:09:50|3393.5||3393.5||3393.5||3393.5||30
1647511800000|2022-03-17 10:10:00|3393|3391|3392|3391|3393|3391|3392|3391|428
1647511810000|2022-03-17 10:10:10|3392.5|3391.5|3392|3390.5|3392.5|3391.5|3392|3390.5|45
1647511820000|2022-03-17 10:10:20|3392.5|3391.5|3392.5|3391.5|3392.5|3391.5|3392.5|3391.5|202
1647511830000|2022-03-17 10:10:30|3393|3392|3392|3391|3393|3392|3392|3391|295
1647511840000|2022-03-17 10:10:40|3392.5|3392|3392|3391|3393|3392|3392|3391|1065
1647511850000|2022-03-17 10:10:50|3393||3392.5||3393||3392.5||40
1647511860000|2022-03-17 10:11:00|3392|3390.5|3391.5|3390.5|3392|3390.5|3390.5|3388.5|486
1647511870000|2022-03-17 10:11:10|3391|3389.5|3393|3391.5|3393|3391.5|3391|3389.5|28
1647511880000|2022-03-17 10:11:20|3392.5|3390.5|3391.5|3389.5|3392.5|3390.5|3391|3389.5|205
1647511890000|2022-03-17 10:11:30|3391|3390|3391.5|3390|3391.5|3390|3391|3389.5|74
1647511900000|2022-03-17 10:11:40|3392.5|3391|3393|3391.5|3393|3391.5|3391.5|3390|412
1647511910000|2022-03-17 10:11:50|3394|3392.5|3395.5|3394|3395.5|3394|3394|3392.5|26
1647511920000|2022-03-17 10:12:00|3396|3394.5|3396|3394.5|3396|3395|3396|3394|596
1647511930000|2022-03-17 10:12:10|3396.5|3395|3397.5|3396|3397.5|3396|3396.5|3395|500
1647511940000|2022-03-17 10:12:20|3399|3396.5|3398.5|3397.5|3399|3397.5|3398.5|3396.5|391
1647511950000|2022-03-17 10:12:30|||||||||565
1647511960000|2022-03-17 10:12:40|3399||3398.5||3399||3398.5||0
1647511970000|2022-03-17 10:12:50|3397.5|3396|3398.5|3397|3398.5|3397|3397.5|3396|498
1647511980000|2022-03-17 10:13:00|3398|3396|3398.5|3397.5|3398.5|3397.5|3397.5|3396|298
1647511990000|2022-03-17 10:13:10|3397.5|3396|3398|3396.5|3398|3396.5|3397.5|3396|306
1647512000000|2022-03-17 10:13:20|3397.5||3397.5||3397.5||3397.5||953
1647512010000|2022-03-17 10:13:30|3398|3396|3398.5|3397.5|3398.5|3398|3397.5|3396|933
1647512020000|2022-03-17 10:13:40|3396.5|3395|3396.5|3395|3396.5|3395|3396.5|3395|75
1647512030000|2022-03-17 10:13:50|||||||||4
1647512040000|2022-03-17 10:14:00|3396|3393.5|3395|3394|3396|3394|3395|3393.5|188
1647512050000|2022-03-17 10:14:10|3395.5|3394.5|3396|3394.5|3396.5|3395|3395.5|3394.5|182
1647512060000|2022-03-17 10:14:20|3395.5|3394|3395.5|3394|3395.5|3394|3395.5|3394|0
1647512070000|2022-03-17 10:14:30|3395||3395||3395||3395||0
1647512080000|2022-03-17 10:14:40|3394|3393|3395|3393.5|3395|3393.5|3394|3393|303
1647512090000|2022-03-17 10:14:50|3395.5|3394.5|3395.5|3394|3395.5|3394.5|3395|3394|81
1647512100000|2022-03-17 10:15:00|3396.5|3395.5|3397|3396|3397|3396|3396.5|3395.5|130
1647512110000|2022-03-17 10:15:10|3396.5|3395.5|3396.5|3395.5|3396.5|3395.5|3396.5|3395.5|391
1647512130000|2022-03-17 10:15:30|||||||||101
1647512140000|2022-03-17 10:15:40|||||||||28
1647512150000|2022-03-17 10:15:50|||||||||53
1647512160000|2022-03-17 10:16:00|3395.5|3394.5|3396|3394.5|3396|3394.5|3395.5|3394.5|337
1647512170000|2022-03-17 10:16:10||3395||3395||3395||3395|0
1647512180000|2022-03-17 10:16:20|3396.5|3395.5|3396|3395|3396.5|3395.5|3396|3395|162
1647512190000|2022-03-17 10:16:30|3395.5|3394.5|3395.5|3394.5|3395.5|3394.5|3395.5|3394.5|144
1647512200000|2022-03-17 10:16:40|3396||3396||3396||3396||0
1647512210000|2022-03-17 10:16:50|||||||||1
1647512220000|2022-03-17 10:17:00|3396.5|3395.5|3395|3394.5|3396.5|3395.5|3395|3394.5|356
1647512230000|2022-03-17 10:17:10|3395.5|3395|3395.5|3395|3395.5|3395|3395.5|3395|61
1647512240000|2022-03-17 10:17:20|3396|3395.5|3396|3395.5|3396|3395.5|3395.5|3395.5|258
1647512250000|2022-03-17 10:17:30|3394.5|3395|3394.5|3393.5|3394.5|3395|3394.5|3393.5|216
1647512260000|2022-03-17 10:17:40|||||||||6
1647512270000|2022-03-17 10:17:50|3395|3394|3395|3393.5|3395|3394|3395|3393.5|19
1647512280000|2022-03-17 10:18:00|3394.5|3393|3394.5|3393.5|3394.5|3393.5|3394.5|3393|28
1647512290000|2022-03-17 10:18:10|3395.5|3394|3395.5|3394|3395.5|3394|3395.5|3394|50
1647512300000|2022-03-17 10:18:20||3394.5||3394.5||3394.5||3394.5|480
1647512310000|2022-03-17 10:18:30|3396||3395.5||3396||3395.5||0
1647512320000|2022-03-17 10:18:40|3395|3394|3395|3394|3395|3394|3395|3394|357
1647512330000|2022-03-17 10:18:50|3395.5|3394.5|3396|3395|3396|3395|3395.5|3394.5|326
1647512350000|2022-03-17 10:19:10|3395.5|3393|3394.5|3393|3395.5|3393|3394.5|3393|111
1647512360000|2022-03-17 10:19:20|3395.5|3393.5|3397.5|3396.5|3397.5|3396.5|3395.5|3393.5|3735
1647512370000|2022-03-17 10:19:30|3398|3397|3398|3396.5|3398|3397|3398|3396.5|0
1647512380000|2022-03-17 10:19:40|3397.5||3398||3398||3397.5||0
1647512390000|2022-03-17 10:19:50|3398.5|3397|3396.5|3395.5|3398.5|3397|3396.5|3395.5|320
1647512400000|2022-03-17 10:20:00|3397|3395|3396.5|3395|3397|3395.5|3396.5|3395|98
1647512410000|2022-03-17 10:20:10|3396|3395.5|3397|3395.5|3397|3396|3396|3395.5|120
1647512420000|2022-03-17 10:20:20||3396||3396||3396||3395.5|0
1647512430000|2022-03-17 10:20:30|3397.5|3396.5|3398|3396.5|3398|3397|3397.5|3396.5|74
1647512440000|2022-03-17 10:20:40|3397.5|3395.5|3398.5|3397|3398.5|3397|3396.5|3395.5|159
1647512450000|2022-03-17 10:20:50|3398|3396|3397|3396|3398|3396|3396.5|3396|205
1647512470000|2022-03-17 10:21:10|3397.5|3396.5|3397.5|3396.5|3397.5|3396.5|3397.5|3396|165
1647512480000|2022-03-17 10:21:20|3398|3397|3398|3397|3398|3397|3398|3397|113
1647512490000|2022-03-17 10:21:30|3398.5|3397.5|3399|3397.5|3399|3398|3398.5|3397.5|875
1647512500000|2022-03-17 10:21:40|3399.5|3398|3399.5|3398|3399.5|3398.5|3399.5|3398|100
1647512520000|2022-03-17 10:22:00|||||||||31
1647512530000|2022-03-17 10:22:10|3400.5|3399.5|3401|3399.5|3401|3399.5|3400.5|3399.5|133
1647512540000|2022-03-17 10:22:20|3400.5||3401||3401||3400.5||1
1647512550000|2022-03-17 10:22:30|3401.5|3400|3400.5|3399.5|3401.5|3400.5|3400.5|3399.5|928
1647512560000|2022-03-17 10:22:40|3401|3400|3401.5|3400|3401.5|3400|3401|3400|393
1647512570000|2022-03-17 10:22:50|3401|3398.5|3400|3398.5|3401|3398.5|3400|3398.5|133
1647512580000|2022-03-17 10:23:00|3399.5|3398|3400|3398.5|3400|3398.5|3399.5|3398|0
1647512590000|2022-03-17 10:23:10|3399|3398|3399.5|3398|3399.5|3398|3399|3398|136
1647512610000|2022-03-17 10:23:30|3400.5|3399|3400.5|3399|3400.5|3399|3400.5|3399|102
1647512620000|2022-03-17 10:23:40|3401|3399.5|3400.5|3399|3401|3399.5|3400.5|3399|0
1647512650000|2022-03-17 10:24:10|3401.5|3399.5|3401.5|3400|3401.5|3400|3401.5|3399.5|63
1647512680000|2022-03-17 10:24:40|3401||3401.5||3401.5||3401||369
1647512690000|2022-03-17 10:24:50|3402.5|3401|3401|3400|3402.5|3401|3401|3400|163
1647512700000|2022-03-17 10:25:00|3402.5|3401|3402.5|3401|3402.5|3401|3402|3401|240
1647512710000|2022-03-17 10:25:10|3402|3402|3403|3402|3403|3402|3402|3402|300
1647512720000|2022-03-17 10:25:20|3402.5|3401|3402.5|3401|3402.5|3401|3402.5|3401|95
1647512740000|2022-03-17 10:25:40|3402|3401.5|3402|3401|3402|3401.5|3402|3401|526
1647512770000|2022-03-17 10:26:10|||||||||1194
1647512780000|2022-03-17 10:26:20|3401.5|3400|3402|3400.5|3402|3400.5|3401.5|3400|50
1647512790000|2022-03-17 10:26:30|3401|3399.5|3401|3400|3401|3400|3401|3399.5|215
1647512820000|2022-03-17 10:27:00|3400.5|3399.5|3401|3399.5|3401|3399.5|3400.5|3399.5|198
1647512830000|2022-03-17 10:27:10|3400.5|3400|3400.5|3399.5|3401|3400|3400.5|3399.5|60
1647512840000|2022-03-17 10:27:20|3401|3400|3401.5|3400.5|3401.5|3400.5|3400.5|3400|150
1647512850000|2022-03-17 10:27:30|3401|3401.5|3402|3401.5|3402|3401.5|3401|3401.5|185
1647512860000|2022-03-17 10:27:40|3401.5|3401|3402|3401|3402|3401|3401.5|3401|895
1647512870000|2022-03-17 10:27:50|3404|3402.5|3403|3401.5|3404|3402.5|3402.5|3401.5|152
1647512880000|2022-03-17 10:28:00|3403.5|3402|3403.5|3402|3403.5|3402|3403.5|3402|309
1647512890000|2022-03-17 10:28:10||3402.5||3402.5||3402.5||3402.5|0
1647512910000|2022-03-17 10:28:30|3406|3403|3404.5|3403.5|3406|3404.5|3404.5|3403|277
1647512930000|2022-03-17 10:28:50|3405.5|3404|3405.5|3404|3405.5|3404|3405.5|3404|54
1647512940000|2022-03-17 10:29:00|3406|3404.5|3406.5|3405|3406.5|3405|3406|3404.5|119
1647512960000|2022-03-17 10:29:20|3407.5|3406|3407.5|3406|3407.5|3406.5|3406.5|3405.5|117
1647512970000|2022-03-17 10:29:30|3407|3405|3406.5|3405|3407|3405|3406.5|3405|391
1647512990000|2022-03-17 10:29:50|3406|3405.5|3406.5|3405.5|3406.5|3405.5|3404.5|3403.5|1206
1647513000000|2022-03-17 10:30:00|3407|3405|3406|3404.5|3407|3405.5|3406|3404.5|634
1647513010000|2022-03-17 10:30:10|3405.5||3405.5||3405.5||3405.5||15
1647513020000|2022-03-17 10:30:20|3405|3404|3405.5|3404|3405.5|3404|3405|3404|29
1647513030000|2022-03-17 10:30:30|3404.5|3403.5|3404.5|3403.5|3404.5|3403.5|3404.5|3403.5|86
1647513040000|2022-03-17 10:30:40|3404|3403|3403.5|3402.5|3404|3403|3403.5|3402.5|134
1647513050000|2022-03-17 10:30:50|3403|3401.5|3402.5|3401.5|3403|3401.5|3402.5|3401.5|360
1647513070000|2022-03-17 10:31:10|3401.5|3401|3402|3401|3402|3401|3401.5|3400.5|393
1647513080000|2022-03-17 10:31:20|3402.5||3402.5||3402.5||3402.5||45
1647513090000|2022-03-17 10:31:30|3403|3402|3403.5|3402|3404|3402.5|3403|3402|290
1647513100000|2022-03-17 10:31:40|3403||3403||3403||3403||0
1647513110000|2022-03-17 10:31:50|3402.5|3401|3402.5|3401|3402.5|3401|3402.5|3401|42
1647513120000|2022-03-17 10:32:00|3402||3402||3402||3402||0
1647513130000|2022-03-17 10:32:10|3402.5|3401.5|3402.5|3401.5|3402.5|3401.5|3402.5|3401.5|43
1647513140000|2022-03-17 10:32:20|3402|3400.5|3402|3400.5|3402|3400.5|3402|3400.5|450
1647513150000|2022-03-17 10:32:30||3401||3401||3401||3401|0
1647513170000|2022-03-17 10:32:50|3402.5|3401.5|3403|3402|3403|3402.5|3402.5|3401.5|818
1647513180000|2022-03-17 10:33:00|3402.5|3401|3402.5|3401|3402.5|3401|3402.5|3401|302
1647513190000|2022-03-17 10:33:10|3403.5|3402.5|3403.5|3402.5|3403.5|3402.5|3403.5|3402.5|61
1647513210000|2022-03-17 10:33:30|3405|3403.5|3404.5|3403.5|3405|3403.5|3404.5|3403.5|1
1647513220000|2022-03-17 10:33:40|||||||||58
1647513230000|2022-03-17 10:33:50|||||||||84
1647513240000|2022-03-17 10:34:00|3405.5|3404|3405.5|3404|3405.5|3404|3405|3404|990
1647513260000|2022-03-17 10:34:20|3405|3404.5|3405.5|3404.5|3405.5|3404.5|3405|3404.5|0
1647513270000|2022-03-17 10:34:30|3405|3404|3405|3403.5|3405|3404|3405|3403.5|204
1647513280000|2022-03-17 10:34:40|3404.5||3405||3405||3404.5||189
1647513290000|2022-03-17 10:34:50|3404.5||3404.5||3404.5||3404.5||41
1647513300000|2022-03-17 10:35:00|3403.5|3402.5|3403|3402|3403.5|3402.5|3403|3402|874
1647513310000|2022-03-17 10:35:10|3403.5|3402.5|3403|3402.5|3403.5|3402.5|3403|3402|414
1647513320000|2022-03-17 10:35:20|3403.5||3403.5||3403.5||3403.5||450
1647513340000|2022-03-17 10:35:40|3402.5|3402|3402.5|3402|3402.5|3402|3402.5|3402|150
1647513350000|2022-03-17 10:35:50|3402|3401|3402|3401|3402|3401|3402|3401|404
1647513360000|2022-03-17 10:36:00||3400.5||3401||3401||3400.5|0
1647513370000|2022-03-17 10:36:10|||||||||155
1647513380000|2022-03-17 10:36:20|3403|3402|3402|3401|3403|3402|3402|3401|260
1647513390000|2022-03-17 10:36:30|3402.5|3401.5|3402|3401|3403|3401.5|3401.5|3401|446
1647513400000|2022-03-17 10:36:40|3402.5|3400.5|3401|3399.5|3402.5|3400.5|3401|3399.5|150
1647513410000|2022-03-17 10:36:50|3401.5|3400|3401.5|3400|3401.5|3400|3401.5|3400|1
1647513430000|2022-03-17 10:37:10|3401||3401||3401||3401||88
1647513440000|2022-03-17 10:37:20||3399.5||3399.5||3399.5||3399.5|3508
1647513450000|2022-03-17 10:37:30|3400.5|3400|3401|3400.5|3401|3400.5|3400.5|3400|66
1647513460000|2022-03-17 10:37:40||3400||3400||3400||3400|1000
1647513470000|2022-03-17 10:37:50|3400.5|3399.5|3400.5|3399.5|3400.5|3399.5|3400.5|3399.5|1226
1647513480000|2022-03-17 10:38:00||3400||3400||3400||3400|161
1647513500000|2022-03-17 10:38:20|3401||3401||3401||3401||62
1647513510000|2022-03-17 10:38:30|3401.5|3400.5|3402|3401.5|3402|3401.5|3401.5|3400.5|153
1647513520000|2022-03-17 10:38:40|3402.5|3401|3402|3401|3402.5|3401|3402|3401|58
1647513530000|2022-03-17 10:38:50|3401|3400|3401|3400|3401|3400|3401|3400|574
1647513540000|2022-03-17 10:39:00|3400.5|3399.5|3402|3401|3402|3401|3400.5|3399.5|136
1647513550000|2022-03-17 10:39:10|3402.5||3402.5||3402.5||3402.5||86
1647513560000|2022-03-17 10:39:20|3403|3401.5|3403|3402.5|3403|3402.5|3403|3401.5|111
1647513570000|2022-03-17 10:39:30|3403.5|3403|3404|3402.5|3404.5|3403|3403.5|3402.5|263
1647513580000|2022-03-17 10:39:40|3403.5||3403.5||3403.5||3403.5||725
1647513590000|2022-03-17 10:39:50|3404|3403|3404|3403|3404|3403|3404|3403|800
1647513600000|2022-03-17 10:40:00|3403.5|3402.5|3403.5|3402.5|3403.5|3402.5|3403.5|3402.5|58
1647513610000|2022-03-17 10:40:10|||||||||13
1647513640000|2022-03-17 10:40:40|||||||||50
1647513650000|2022-03-17 10:40:50|3404.5|3403.5|3404.5|3403.5|3404.5|3403.5|3404.5|3403.5|50
1647513670000|2022-03-17 10:41:10|3405.5|3404|3404.5|3403|3406|3405|3404.5|3403|496
1647513680000|2022-03-17 10:41:20|3405|3403.5|3405.5|3404|3405.5|3404|3405|3403.5|1
1647513690000|2022-03-17 10:41:30||3404.5||3404.5||3404.5||3404.5|0
1647513700000|2022-03-17 10:41:40|3405|3403.5|3404.5|3403.5|3405|3403.5|3404.5|3403.5|101
1647513720000|2022-03-17 10:42:00|3404||3404||3404||3404||9
1647513730000|2022-03-17 10:42:10||3403||3403||3403||3403|403
1647513740000|2022-03-17 10:42:20|3404.5|3403.5|3404.5|3403.5|3404.5|3403.5|3404.5|3403.5|52
1647513750000|2022-03-17 10:42:30|3403.5|3403|3403|3402|3403.5|3403|3403|3402|158
1647513760000|2022-03-17 10:42:40|3402.5|3401.5|3402.5|3401.5|3402.5|3401.5|3402.5|3401.5|60
1647513790000|2022-03-17 10:43:10|3403.5|3402.5|3403.5|3402.5|3403.5|3402.5|3403.5|3402.5|22
1647513800000|2022-03-17 10:43:20|3403|3402|3403.5|3402|3403.5|3402|3403|3402|1764
1647513810000|2022-03-17 10:43:30|3402.5|3401.5|3402.5|3401.5|3402.5|3401.5|3402.5|3401.5|95
1647513820000|2022-03-17 10:43:40|3403.5|3402|3403|3402|3404|3403|3403|3402|297
1647513830000|2022-03-17 10:43:50|3404|3402.5|3404|3403|3404|3403|3404|3402.5|349
1647513840000|2022-03-17 10:44:00|3403.5|3402.5|3403.5|3402.5|3403.5|3402.5|3403.5|3402.5|66
1647513850000|2022-03-17 10:44:10|3403|3402|3403|3402|3403|3402|3403|3402|484
1647513860000|2022-03-17 10:44:20||3401.5||3401.5||3401.5||3401.5|0
1647513870000|2022-03-17 10:44:30|3402.5|3401|3402|3401|3402.5|3401|3402|3401|330
1647513890000|2022-03-17 10:44:50|3402.5||3402.5||3402.5||3402.5||464
1647513900000|2022-03-17 10:45:00|3402|3401.5|3403.5|3402.5|3403.5|3402.5|3402|3401|486
1647513930000|2022-03-17 10:45:30|3403|3402|3403.5|3402.5|3403.5|3402.5|3403|3402|230
1647513940000|2022-03-17 10:45:40||3402||3402||3402||3402|126
1647513950000|2022-03-17 10:45:50|3404|3402.5|3404|3403|3404|3403|3404|3402.5|40
1647513960000|2022-03-17 10:46:00|3403.5||3404||3404||3403.5||0
1647513980000|2022-03-17 10:46:20|3405|3403.5|3405|3403.5|3405|3403.5|3405|3403.5|34
1647513990000|2022-03-17 10:46:30|||||||||250
1647514000000|2022-03-17 10:46:40|3404|3402.5|3403.5|3402.5|3404|3402.5|3403.5|3402.5|316
1647514030000|2022-03-17 10:47:10|3404|3403|3404.5|3403.5|3404.5|3403.5|3404|3403|179
1647514050000|2022-03-17 10:47:30|3405.5|3404.5|3405.5|3404|3405.5|3404.5|3405|3403.5|1196
1647514060000|2022-03-17 10:47:40|3405|3404.5|3405.5|3404.5|3405.5|3404.5|3405|3404.5|1125
1647514070000|2022-03-17 10:47:50|3406.5|3405|3406|3405|3406.5|3405.5|3406|3405|316
1647514080000|2022-03-17 10:48:00|3406.5|3405.5|3407|3406|3407|3406|3406.5|3405|534
1647514090000|2022-03-17 10:48:10|3408|3406.5|3408|3407|3408|3407|3408|3406.5|300
1647514100000|2022-03-17 10:48:20|3407.5|3406|3408|3407|3408|3407|3407.5|3406|213
1647514110000|2022-03-17 10:48:30|3408.5|3407.5|3408|3407|3408.5|3407.5|3408|3407|159
1647514120000|2022-03-17 10:48:40|3408.5||3408.5||3408.5||3408.5||106
1647514140000|2022-03-17 10:49:00|3408||3408||3408||3408||0
1647514170000|2022-03-17 10:49:30|||||||||298
1647514180000|2022-03-17 10:49:40|3407.5|3406.5|3406.5|3405.5|3407.5|3406.5|3406.5|3405.5|587
1647514190000|2022-03-17 10:49:50|3407|3406|3407|3406|3407|3406|3407|3406|75
1647514210000|2022-03-17 10:50:10|||||||||44
1647514220000|2022-03-17 10:50:20|3406.5|3405.5|3406.5|3405.5|3406.5|3405.5|3406.5|3405.5|58
1647514230000|2022-03-17 10:50:30|3407|3406|3406.5|3405.5|3407|3406|3406.5|3405|1728
1647514240000|2022-03-17 10:50:40|3406||3406||3406||3406||59
1647514250000|2022-03-17 10:50:50|3407|3405|3407.5|3406.5|3407.5|3406.5|3407|3405|268
1647514260000|2022-03-17 10:51:00|3408|3407.5|3408.5|3407|3408.5|3407.5|3408|3407|173
1647514270000|2022-03-17 10:51:10|3408||3408||3408||3408||0
1647514280000|2022-03-17 10:51:20|3407|3406|3406.5|3405.5|3407|3406|3406.5|3405.5|736
1647514300000|2022-03-17 10:51:40|3407.5|3406|3407|3405.5|3407.5|3406|3407|3405.5|172
1647514330000|2022-03-17 10:52:10|3406.5|3405|3405.5|3404|3406.5|3405|3405.5|3404|160
1647514340000|2022-03-17 10:52:20|3406|3405|3406.5|3405.5|3406.5|3405.5|3406|3404.5|456
1647514350000|2022-03-17 10:52:30||3406||3406||3406||3406|17
1647514360000|2022-03-17 10:52:40||3405.5||3406||3406||3405.5|70
1647514370000|2022-03-17 10:52:50||3405.5||3405.5||3405.5||3405.5|350
1647514380000|2022-03-17 10:53:00|3407|3406|3407|3406|3407|3406|3407|3405.5|60
1647514390000|2022-03-17 10:53:10|3408.5|3407.5|3409|3408|3409|3408|3408.5|3407.5|452
1647514400000|2022-03-17 10:53:20|3408.5|3407.5|3409|3408|3409|3408|3408.5|3407.5|141
1647514410000|2022-03-17 10:53:30|3408.5|3407.5|3409|3407.5|3409|3407.5|3408.5|3407.5|17
1647514420000|2022-03-17 10:53:40|3410.5|3409.5|3410|3409|3410.5|3409.5|3410|3408.5|445
1647514430000|2022-03-17 10:53:50|||||||||245
1647514440000|2022-03-17 10:54:00|3410.5|3410.5|3411|3409.5|3411.5|3410.5|3410.5|3409.5|244
1647514460000|2022-03-17 10:54:20|3411.5|3410|3411|3409.5|3411.5|3410|3410.5|3409.5|953
1647514470000|2022-03-17 10:54:30|3411.5|3410|3411.5|3410|3411.5|3410|3411|3410|115
1647514480000|2022-03-17 10:54:40|3412.5|3411|3412.5|3411.5|3412.5|3411.5|3412.5|3411|111
1647514500000|2022-03-17 10:55:00|3413||3412.5||3413||3412.5||171
1647514530000|2022-03-17 10:55:30|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|3411|3410.5|335
1647514540000|2022-03-17 10:55:40|3412||3412||3412||3412||0
1647514550000|2022-03-17 10:55:50|||||||||13
1647514560000|2022-03-17 10:56:00|3411.5||3412||3412||3411.5||0
1647514570000|2022-03-17 10:56:10||3411||3411||3411||3411|0
1647514580000|2022-03-17 10:56:20|3413|3411.5|3413|3411.5|3413|3411.5|3413|3411.5|500
1647514610000|2022-03-17 10:56:50|3412.5||3412||3412.5||3412||0
1647514620000|2022-03-17 10:57:00|3413|3412|3413|3412|3413|3412|3413|3412|196
1647514660000|2022-03-17 10:57:40|3411.5|3410.5|3411|3410|3411.5|3410.5|3411|3410|334
1647514670000|2022-03-17 10:57:50|3410.5|3409.5|3411|3409.5|3411|3409.5|3410.5|3409.5|0
1647514680000|2022-03-17 10:58:00|3410.5|3409|3410.5|3409|3410.5|3409|3410.5|3409|0
1647514700000|2022-03-17 10:58:20|||||||||44
1647514720000|2022-03-17 10:58:40|3410||3410||3410||3410||0
1647514730000|2022-03-17 10:58:50||3409.5||3409.5||3409.5||3409.5|32
1647514740000|2022-03-17 10:59:00|3409.5|3409|3409|3408|3409.5|3409|3409|3408|288
1647514770000|2022-03-17 10:59:30||3408.5||3408.5||3408.5||3408.5|125
1647514790000|2022-03-17 10:59:50|3409.5||3409.5||3409.5||3409.5||5
1647514800000|2022-03-17 11:00:00|||||||||268
1647514810000|2022-03-17 11:00:10|3408.5|3408|3409|3408|3409|3408|3408.5|3408|365
1647514820000|2022-03-17 11:00:20|3409.5|3408.5|3409.5|3408.5|3409.5|3408.5|3409.5|3408.5|217
1647514830000|2022-03-17 11:00:30|3410|3409|3410|3409|3410|3409|3410|3409|614
1647514840000|2022-03-17 11:00:40|||||||||300
1647514860000|2022-03-17 11:01:00|3409|3408|3409|3408|3409|3408|3409|3408|142
1647514870000|2022-03-17 11:01:10|3410|3408.5|3409.5|3408|3410|3409|3409.5|3408|2009
1647514880000|2022-03-17 11:01:20|3409||3409||3409||3409||0
1647514890000|2022-03-17 11:01:30|3408.5|3407.5|3407.5|3406.5|3408.5|3407.5|3407.5|3406.5|37
1647514910000|2022-03-17 11:01:50||3407||3407||3407||3407|81
1647514920000|2022-03-17 11:02:00|3408|3406.5|3407.5|3406.5|3408|3406.5|3407.5|3406.5|323
1647514930000|2022-03-17 11:02:10|3407||3407||3407||3407||0
1647514940000|2022-03-17 11:02:20|3406.5|3406|3406.5|3405|3406.5|3406|3406.5|3405|217
1647514960000|2022-03-17 11:02:40|3407|3406|3407|3406|3407|3406|3407|3406|81
1647515010000|2022-03-17 11:03:30|3406|3405|3406|3405|3406|3405|3406|3405|2
1647515030000|2022-03-17 11:03:50|3407|3406|3407|3406|3407|3406|3406|3405.5|194
1647515050000|2022-03-17 11:04:10|3406.5||3407||3407||3406.5||0
1647515060000|2022-03-17 11:04:20|3406|3405|3406|3405|3406|3405|3406|3405|218
1647515070000|2022-03-17 11:04:30|3405|3404.5|3406.5|3405.5|3406.5|3405.5|3405|3404.5|123
1647515110000|2022-03-17 11:05:10|3407|3406|3407|3406|3407|3406|3407|3405.5|1035
1647515120000|2022-03-17 11:05:20|3406|3405|3405.5|3404.5|3406|3405|3405.5|3404.5|718
1647515130000|2022-03-17 11:05:30|3405|3404|3405|3404|3405|3404|3405|3404|832
1647515140000|2022-03-17 11:05:40|3405.5||3405.5||3405.5||3405.5||81
1647515160000|2022-03-17 11:06:00|3405||3405||3405.5||3405||111
1647515170000|2022-03-17 11:06:10|3405.5||3405||3405.5||3405||1450
1647515180000|2022-03-17 11:06:20|3404.5|3403.5|3405|3404|3405|3404|3404.5|3403.5|101
1647515190000|2022-03-17 11:06:30|3404.5|3403.5|3404.5|3403.5|3404.5|3403.5|3404.5|3403.5|0
1647515200000|2022-03-17 11:06:40|3404|3403|3404|3403|3404|3403|3403.5|3402.5|78
1647515210000|2022-03-17 11:06:50|3403.5|3402.5|3405.5|3404.5|3405.5|3404.5|3403.5|3402.5|94
1647515230000|2022-03-17 11:07:10|3404.5|3403.5|3404|3402.5|3405|3403.5|3404|3402.5|591
1647515240000|2022-03-17 11:07:20|3403.5||3403.5||3403.5||3403.5||9
1647515250000|2022-03-17 11:07:30|3404||3403.5||3404||3403.5||0
1647515260000|2022-03-17 11:07:40|3404||3404||3404||3403.5||30
1647515280000|2022-03-17 11:08:00|3403.5||3403.5||3403.5||3403.5||319
1647515290000|2022-03-17 11:08:10|3403|3402|3403|3401.5|3403|3402|3403|3401.5|106
1647515300000|2022-03-17 11:08:20|3402|3400.5|3401.5|3400.5|3402|3400.5|3401.5|3400.5|374
1647515310000|2022-03-17 11:08:30|||||||||128
1647515320000|2022-03-17 11:08:40|3403|3401|3403|3402|3403|3402|3403|3401|243
1647515330000|2022-03-17 11:08:50|3402|3401|3402|3401|3402.5|3401|3402|3401|249
1647515350000|2022-03-17 11:09:10|3402.5||3402.5||3402.5||3402.5||0
1647515360000|2022-03-17 11:09:20|3402|3401.5|3403|3402|3403|3402|3402|3401.5|207
1647515370000|2022-03-17 11:09:30|3402.5|3401.5|3401.5|3400.5|3402.5|3401.5|3401|3400.5|146
1647515380000|2022-03-17 11:09:40||3401||3400.5||3401||3400.5|92
1647515390000|2022-03-17 11:09:50|3401||3401||3401||3401||0
1647515400000|2022-03-17 11:10:00|3400|3399|3401|3400|3401.5|3400.5|3400|3399|308
1647515410000|2022-03-17 11:10:10|3401.5|3399.5|3401|3399.5|3401.5|3400|3401|3399.5|0
1647515420000|2022-03-17 11:10:20|3401.5|3400|3401.5|3400.5|3401.5|3401|3401.5|3400|0
1647515460000|2022-03-17 11:11:00|3402|3401|3402|3401|3402|3401|3402|3401|200
1647515470000|2022-03-17 11:11:10||3400.5||3400.5||3400.5||3400.5|55
1647515490000|2022-03-17 11:11:30||3401||3401||3401||3400.5|0
1647515500000|2022-03-17 11:11:40|3400|3399|3400|3399|3400|3399|3399|3398|1491
1647515510000|2022-03-17 11:11:50||3398.5||3398.5||3398.5||3398.5|0
1647515520000|2022-03-17 11:12:00|3399.5|3398|3399|3398|3399.5|3398|3399|3398|0
1647515560000|2022-03-17 11:12:40|3399.5|3399|3399.5|3398.5|3400|3399.5|3399.5|3398.5|351
1647515570000|2022-03-17 11:12:50|3400||3400||3400||3400||0
1647515580000|2022-03-17 11:13:00|3399.5||3399.5||3399.5||3399.5||0
1647515590000|2022-03-17 11:13:10|3400||3399.5||3400||3399.5||0
1647515600000|2022-03-17 11:13:20|3400|3399|3400.5|3399.5|3400.5|3399.5|3400|3399|72
1647515610000|2022-03-17 11:13:30|3399.5|3399|3399|3397.5|3399.5|3399|3399|3397.5|364
1647515620000|2022-03-17 11:13:40|3399.5|3398|3399.5|3398.5|3399.5|3398.5|3399.5|3398|199
1647515630000|2022-03-17 11:13:50|3400.5|3399|3400|3398.5|3400.5|3399|3400|3398.5|129
1647515660000|2022-03-17 11:14:20|3399|3399|3399|3398|3399|3399|3399|3398|131
1647515670000|2022-03-17 11:14:30|3399.5|3399|3399.5|3399|3399.5|3399|3399.5|3399|300
1647515680000|2022-03-17 11:14:40|3400||3400||3400||3400||0
1647515700000|2022-03-17 11:15:00|3400.5|3399.5|3400.5|3399.5|3400.5|3399.5|3400.5|3399.5|115
1647515710000|2022-03-17 11:15:10|3399.5|3398|3400.5|3399|3400.5|3399.5|3399.5|3398|48
1647515720000|2022-03-17 11:15:20|3400|3398.5|3400|3398.5|3400|3398.5|3400|3398.5|0
1647515730000|2022-03-17 11:15:30|3400.5|3399|3400.5|3399|3400.5|3399|3400.5|3399|0
1647515740000|2022-03-17 11:15:40|3400|3398.5|3398.5|3397.5|3400|3398.5|3398.5|3397.5|149
1647515760000|2022-03-17 11:16:00|3399|3398|3399.5|3398|3399.5|3398|3399|3398|155
1647515770000|2022-03-17 11:16:10|3400.5|3398.5|3400.5|3399|3400.5|3399|3400.5|3398.5|163
1647515780000|2022-03-17 11:16:20|3399|3397.5|3399|3398.5|3399|3398.5|3399|3397.5|292
1647515790000|2022-03-17 11:16:30|3400|3398|3400|3398.5|3400|3398.5|3400|3398|137
1647515800000|2022-03-17 11:16:40|3399.5|3398|3399|3398|3399.5|3398|3399|3398|90
1647515810000|2022-03-17 11:16:50|3400|3398.5|3399.5|3398.5|3400|3398.5|3399.5|3398.5|97
1647515820000|2022-03-17 11:17:00||3398||3398||3398||3398|0
1647515830000|2022-03-17 11:17:10|||||||||74
1647515850000|2022-03-17 11:17:30||3398.5||3398.5||3398.5||3398|1
1647515860000|2022-03-17 11:17:40||3398||3398||3398||3398|0
1647515870000|2022-03-17 11:17:50|3400|3398.5|3400.5|3399|3400.5|3399|3400|3398.5|161
1647515880000|2022-03-17 11:18:00|3399.5|3399.5|3400|3398.5|3400|3399.5|3399.5|3398.5|161
1647515910000|2022-03-17 11:18:30|3399.5||3399.5||3399.5||3399.5||1
1647515920000|2022-03-17 11:18:40|3400|3399|3400|3398.5|3400|3399|3400|3398.5|92
1647515930000|2022-03-17 11:18:50|3399.5||3399.5||3399.5||3399.5||98
1647515940000|2022-03-17 11:19:00|3399|3398|3399.5|3398.5|3399.5|3398.5|3399|3398|12
1647515950000|2022-03-17 11:19:10|3399|3398|3399|3398|3399|3398|3399|3398|0
1647515960000|2022-03-17 11:19:20|3399.5|3398.5|3400|3399|3400|3399|3399.5|3398.5|675
1647515980000|2022-03-17 11:19:40|3399.5|3398|3399.5|3398|3399.5|3398|3399.5|3398|55
1647515990000|2022-03-17 11:19:50||3398.5||3398||3398.5||3398|0
1647516000000|2022-03-17 11:20:00|3399||3399||3399||3399||2
1647516010000|2022-03-17 11:20:10|3398.5|3397.5|3398.5|3397.5|3399|3397.5|3398.5|3397.5|300
1647516020000|2022-03-17 11:20:20|3399|3398|3399|3398|3399|3398|3399|3398|54
1647516030000|2022-03-17 11:20:30||3397.5||3397.5||3397.5||3397.5|0
1647516040000|2022-03-17 11:20:40|3398.5||3398.5||3398.5||3398.5||0
1647516050000|2022-03-17 11:20:50|||||||||105
1647516060000|2022-03-17 11:21:00|3399.5|3398.5|3399.5|3398.5|3399.5|3398.5|3399.5|3398.5|290
1647516070000|2022-03-17 11:21:10|3399|3398|3398.5|3397.5|3399|3398|3398.5|3397.5|62
1647516100000|2022-03-17 11:21:40|3399|3398.5|3397.5|3396|3399|3398.5|3397.5|3396|576
1647516110000|2022-03-17 11:21:50|3398|3397|3398.5|3397|3398.5|3397|3398|3396.5|0
1647516120000|2022-03-17 11:22:00|3398|3397.5|3398|3397|3398|3397.5|3398|3397|1
1647516130000|2022-03-17 11:22:10|3399|3398|3399|3397.5|3399|3398|3399|3397.5|52
1647516150000|2022-03-17 11:22:30|3399.5|3398|3399.5|3398.5|3399.5|3398.5|3399.5|3398|119
1647516170000|2022-03-17 11:22:50||3398||3398||3398||3398|0
1647516180000|2022-03-17 11:23:00||3398.5||3398.5||3398.5||3398.5|0
1647516190000|2022-03-17 11:23:10|3400|3398|3400|3399|3400|3399|3400|3398|14
1647516220000|2022-03-17 11:23:40|||||||||87
1647516240000|2022-03-17 11:24:00|3399.5|3398.5|3399.5|3398.5|3399.5|3398.5|3399.5|3398.5|65
1647516250000|2022-03-17 11:24:10|3400|3399|3400|3399|3400|3399|3400|3399|76
1647516260000|2022-03-17 11:24:20|||||||||54
1647516280000|2022-03-17 11:24:40|||||||||603
1647516290000|2022-03-17 11:24:50|3399|3398.5|3399|3398.5|3399|3398.5|3399|3398.5|383
1647516300000|2022-03-17 11:25:00|3398.5|3397.5|3399|3397.5|3399|3398|3398.5|3397.5|565
1647516310000|2022-03-17 11:25:10|3398.5|3397|3398|3397.5|3398.5|3397.5|3398|3397|0
1647516320000|2022-03-17 11:25:20|3398.5||3398.5||3398.5||3398.5||52
1647516330000|2022-03-17 11:25:30|3399||3398.5||3399||3398.5||1
1647516340000|2022-03-17 11:25:40|3399|3398|3399|3398|3399|3398|3399|3398|49
1647516360000|2022-03-17 11:26:00|3398.5|3397.5|3397|3396.5|3398.5|3397.5|3397|3396.5|283
1647516370000|2022-03-17 11:26:10|3397.5|3395.5|3397.5|3396.5|3397.5|3396.5|3397.5|3395.5|210
1647516400000|2022-03-17 11:26:40|3398|3397|3398|3397|3398|3397|3398|3397|76
1647516410000|2022-03-17 11:26:50|3399|3397.5|3398|3397|3399|3397.5|3398|3397|91
1647516420000|2022-03-17 11:27:00|3397.5|3396.5|3397.5|3396.5|3397.5|3396.5|3397.5|3396.5|128
1647516430000|2022-03-17 11:27:10|3399|3397.5|3399|3397.5|3399|3397.5|3399|3397.5|93
1647516440000|2022-03-17 11:27:20||3398||3398.5||3398.5||3398|21
1647516470000|2022-03-17 11:27:50||3398||3398||3398||3398|96
1647516480000|2022-03-17 11:28:00|3399.5|3397.5|3399|3398.5|3399.5|3398.5|3399|3397.5|770
1647516490000|2022-03-17 11:28:10||3398||3398||3398||3398|0
1647516500000|2022-03-17 11:28:20|3398.5|3397.5|3398.5|3397.5|3398.5|3397.5|3398.5|3397.5|16
1647516530000|2022-03-17 11:28:50|3399|3398|3399|3398|3399|3398.5|3399|3398|309
1647516580000|2022-03-17 11:29:40||3398.5||3398.5||3398.5||3398.5|140
1647516590000|2022-03-17 11:29:50|3398.5|3398|3398.5|3397.5|3398.5|3398|3398.5|3397.5|242
1647516600000|2022-03-17 11:30:00|3398|3397|3397.5|3396.5|3398.5|3397|3397.5|3396.5|147
1647516620000|2022-03-17 11:30:20|3396.5|3396|3396.5|3395.5|3396.5|3396|3396.5|3395.5|42
1647516650000|2022-03-17 11:30:50|3397.5|3396.5|3397.5|3396.5|3397.5|3396.5|3397.5|3396.5|180
1647516700000|2022-03-17 11:31:40|3398|3397|3398|3396.5|3398|3397|3398|3396.5|65
1647516710000|2022-03-17 11:31:50|||||||||77
1647516750000|2022-03-17 11:32:30|3397.5||3397.5||3397.5||3397.5||570
1647516760000|2022-03-17 11:32:40|||||||||200
1647516770000|2022-03-17 11:32:50|||||||||72
1647516790000|2022-03-17 11:33:10|3396|3395|3394|3393|3396|3395|3394|3393|172
1647516810000|2022-03-17 11:33:30|3395.5|3394.5|3396.5|3395|3396.5|3395|3395.5|3394.5|124
1647516820000|2022-03-17 11:33:40|3396|3394.5|3395.5|3394.5|3396|3394.5|3395.5|3394.5|120
1647516840000|2022-03-17 11:34:00|||||||||86
1647516850000|2022-03-17 11:34:10||3395||3395||3395||3395|334
1647516870000|2022-03-17 11:34:30|3396.5|3395.5|3397|3395.5|3397|3395.5|3396.5|3395.5|885
1647516880000|2022-03-17 11:34:40|3397.5|3396|3397|3396|3397.5|3396|3397|3396|52
1647516900000|2022-03-17 11:35:00|3397.5|3396.5|3397.5|3396.5|3397.5|3396.5|3397.5|3396.5|265
1647516920000|2022-03-17 11:35:20|||||||||182
1647516930000|2022-03-17 11:35:30|||||||||227
1647516940000|2022-03-17 11:35:40|3398|3397|3398|3397.5|3398|3397.5|3398|3397|157
1647516950000|2022-03-17 11:35:50|3397.5|3397|3397.5|3397|3398|3397|3397.5|3397|225
1647516960000|2022-03-17 11:36:00|3399|3397.5|3398.5|3397.5|3399|3397.5|3398.5|3397.5|76
1647516970000|2022-03-17 11:36:10|3399||3399||3399||3399||34
1647516980000|2022-03-17 11:36:20|3400|3398.5|3400|3398.5|3400|3398.5|3400|3398.5|1
1647516990000|2022-03-17 11:36:30|3399.5||3399.5||3399.5||3399.5||0
1647517020000|2022-03-17 11:37:00|3399||3399.5||3399.5||3399||701
1647517030000|2022-03-17 11:37:10|||||||||295
1647517040000|2022-03-17 11:37:20|||||||||41
1647517050000|2022-03-17 11:37:30|3399|3397.5|3399|3397.5|3399|3397.5|3399|3397.5|814
1647517070000|2022-03-17 11:37:50|3398.5|3396.5|3396.5|3395.5|3398.5|3396.5|3396.5|3395.5|756
1647517080000|2022-03-17 11:38:00|3397|3396|3396.5|3395.5|3397|3396|3396.5|3395.5|69
1647517090000|2022-03-17 11:38:10|3397||3397||3397||3397||49
1647517100000|2022-03-17 11:38:20|||||||||304
1647517110000|2022-03-17 11:38:30|3396.5||3397||3397||3396.5||52
1647517120000|2022-03-17 11:38:40|3396.5||3396.5||3396.5||3396.5||238
1647517140000|2022-03-17 11:39:00|3398|3396.5|3397|3395.5|3398|3396.5|3396.5|3395.5|402
1647517150000|2022-03-17 11:39:10|3397.5|3396|3398|3397.5|3398|3397.5|3397.5|3396|269
1647517160000|2022-03-17 11:39:20|3398.5||3398.5||3398.5||3398.5||61
1647517170000|2022-03-17 11:39:30|3399||3399||3399||3399||132
1647517180000|2022-03-17 11:39:40|3398.5|3398|3398.5|3397.5|3398.5|3398|3398.5|3397.5|372
1647517190000|2022-03-17 11:39:50|3399|3398|3399|3398.5|3399|3398.5|3399|3398|186
1647517200000|2022-03-17 11:40:00|3398|3397.5|3397.5|3396|3398|3398|3397.5|3396|203
1647517210000|2022-03-17 11:40:10|3398|3396.5|3398|3396.5|3398|3396.5|3398|3396.5|0
1647517220000|2022-03-17 11:40:20|3397.5||3397.5||3397.5||3397.5||0
1647517230000|2022-03-17 11:40:30|3399|3397.5|3399|3397.5|3399|3397.5|3399|3397.5|285
1647517240000|2022-03-17 11:40:40|||||||||35
1647517250000|2022-03-17 11:40:50|3400.5|3399.5|3400.5|3399.5|3400.5|3399.5|3400.5|3399.5|149
1647517260000|2022-03-17 11:41:00|3400|3399|3399.5|3398.5|3400|3399|3399|3398.5|1071
1647517280000|2022-03-17 11:41:20|3399|3398|3398.5|3397.5|3399.5|3398|3398.5|3397|278
1647517290000|2022-03-17 11:41:30|3397.5|3396.5|3397.5|3396.5|3397.5|3396.5|3397.5|3396.5|34
1647517300000|2022-03-17 11:41:40|3397|3396|3397|3396|3397|3396|3397|3396|0
1647517310000|2022-03-17 11:41:50|3397.5|3395.5|3397.5|3396|3397.5|3396.5|3397|3395.5|18
1647517320000|2022-03-17 11:42:00|3397|3396.5|3397.5|3396.5|3397.5|3396.5|3397|3395.5|421
1647517330000|2022-03-17 11:42:10|3399|3398|3398.5|3397.5|3399|3398|3398.5|3397.5|599
1647517350000|2022-03-17 11:42:30|||||||||192
1647517360000|2022-03-17 11:42:40||3398||3398||3398||3398|34
1647517380000|2022-03-17 11:43:00|3397.5|3397.5|3397.5|3396|3397.5|3397.5|3397.5|3396|246
1647517390000|2022-03-17 11:43:10|3398|3396.5|3398|3397|3398|3397|3398|3396.5|11
1647517400000|2022-03-17 11:43:20|3398.5|3397.5|3398|3396.5|3398.5|3397.5|3397.5|3396|133
1647517410000|2022-03-17 11:43:30|3398.5|3397|3398|3397|3398.5|3397|3398|3397|131
1647517420000|2022-03-17 11:43:40|3397.5|3395.5|3396|3394.5|3397.5|3395.5|3396|3394.5|58
1647517430000|2022-03-17 11:43:50|3396.5|3395.5|3397|3396|3397.5|3396|3396.5|3395.5|87
1647517450000|2022-03-17 11:44:10|3396|3395|3396|3395|3396|3395|3396|3395|96
1647517470000|2022-03-17 11:44:30|||||||||93
1647517480000|2022-03-17 11:44:40|3396.5|3394.5|3396.5|3395|3396.5|3395|3395.5|3394.5|130
1647517490000|2022-03-17 11:44:50|3396|3394.5|3396|3395|3396|3395|3396|3394.5|100
1647517500000|2022-03-17 11:45:00|3395.5|3394.5|3395.5|3394.5|3395.5|3394.5|3395.5|3394.5|71
1647517510000|2022-03-17 11:45:10|3395|3393.5|3395|3393.5|3395|3393.5|3395|3393.5|267
1647517520000|2022-03-17 11:45:20||3394||3394||3394||3394|26
1647517530000|2022-03-17 11:45:30|3395.5|3394.5|3395.5|3394.5|3395.5|3394.5|3395.5|3394.5|56
1647517540000|2022-03-17 11:45:40|3396|3395|3396|3395|3396|3395|3396|3395|87
1647517590000|2022-03-17 11:46:30|3395.5|3394|3395|3394|3395.5|3394|3395|3394|118
1647517600000|2022-03-17 11:46:40|3396|3394.5|3396|3394.5|3396|3394.5|3395.5|3394.5|701
1647517610000|2022-03-17 11:46:50|3395.5|3395|3395.5|3394.5|3395.5|3395|3395.5|3394.5|51
1647517630000|2022-03-17 11:47:10|3396|3395|3395.5|3394.5|3396|3395|3395.5|3394.5|162
1647517640000|2022-03-17 11:47:20|3394|3392.5|3394.5|3393|3394.5|3393.5|3393.5|3392.5|109
1647517660000|2022-03-17 11:47:40|3395.5|3394|3395|3394|3395.5|3394|3394.5|3393|253
1647517670000|2022-03-17 11:47:50|||||||||270
1647517680000|2022-03-17 11:48:00|3394.5|3393|3394|3393|3394.5|3393|3393.5|3392|296
1647517690000|2022-03-17 11:48:10|3394.5|3393.5|3394.5|3393|3394.5|3393.5|3394.5|3393|301
1647517700000|2022-03-17 11:48:20|3393.5|3392.5|3394|3392.5|3394|3393|3393.5|3392.5|500
1647517710000|2022-03-17 11:48:30|3394.5|3393.5|3395.5|3394|3395.5|3394|3394.5|3393.5|864
1647517720000|2022-03-17 11:48:40|3395||3395.5||3395.5||3395||50
1647517730000|2022-03-17 11:48:50|3394.5|3393.5|3394.5|3393.5|3394.5|3393.5|3394.5|3393.5|105
1647517740000|2022-03-17 11:49:00|3394|3393|3394|3393|3394|3393|3394|3393|234
1647517760000|2022-03-17 11:49:20|3393.5|3391|3394|3392.5|3394|3392.5|3392.5|3391|537
1647517770000|2022-03-17 11:49:30|3393.5|3392|3393.5|3392|3393.5|3392|3393.5|3392|0
1647517780000|2022-03-17 11:49:40|||||||||39
1647517800000|2022-03-17 11:50:00|3393|3392.5|3393.5|3392|3393.5|3392.5|3393|3392|107
1647517810000|2022-03-17 11:50:10|3393|3391.5|3392.5|3391.5|3393|3391.5|3392.5|3391.5|140
1647517820000|2022-03-17 11:50:20|3393.5|3392.5|3393.5|3392|3393.5|3392.5|3393.5|3392|112
1647517830000|2022-03-17 11:50:30|||||||||3
1647517840000|2022-03-17 11:50:40|3393|3391.5|3393.5|3392|3393.5|3392|3392.5|3391.5|540
1647517850000|2022-03-17 11:50:50|3393|3391.5|3392.5|3391|3393|3391.5|3392.5|3391|0
1647517860000|2022-03-17 11:51:00|3391.5|3390.5|3391.5|3390.5|3391.5|3390.5|3391.5|3390.5|59
1647517870000|2022-03-17 11:51:10|3390.5|3389.5|3391|3390|3391|3390|3390.5|3389.5|41
1647517880000|2022-03-17 11:51:20|3392.5|3391.5|3392.5|3391|3392.5|3391.5|3392.5|3391|71
1647517900000|2022-03-17 11:51:40|3393.5|3391.5|3392.5|3391.5|3393.5|3392|3392.5|3391.5|692
1647517910000|2022-03-17 11:51:50|3393.5|3392|3392.5|3391.5|3393.5|3392|3392.5|3391.5|958
1647517930000|2022-03-17 11:52:10|||||||||60
1647517960000|2022-03-17 11:52:40|3392|3391|3392|3391|3392|3391|3392|3391|401
1647517970000|2022-03-17 11:52:50|3392.5|3392.5|3394|3392.5|3394|3392.5|3392.5|3392.5|121
1647517980000|2022-03-17 11:53:00|3393.5||3393.5||3393.5||3393.5||33
1647517990000|2022-03-17 11:53:10|3394||3393.5||3394||3393.5||10
1647518010000|2022-03-17 11:53:30|3394.5|3393.5|3394|3392.5|3395|3393.5|3393.5|3392.5|489
1647518040000|2022-03-17 11:54:00|3393.5|3393.5|3394.5|3393.5|3394.5|3393.5|3393.5|3393.5|324
1647518050000|2022-03-17 11:54:10|3395|3394|3395|3394|3395|3394|3395|3394|656
1647518070000|2022-03-17 11:54:30|||||||||205
1647518080000|2022-03-17 11:54:40|3395.5|3394.5|3396|3394.5|3396|3394.5|3395.5|3394.5|215
1647518100000|2022-03-17 11:55:00|3395.5||3395.5||3396||3395.5||0
1647518110000|2022-03-17 11:55:10|3394.5|3394|3395.5|3394|3395.5|3394|3394.5|3393.5|155
1647518140000|2022-03-17 11:55:40|3395||3395.5||3395.5||3395||0
1647518150000|2022-03-17 11:55:50|3395||3395.5||3395.5||3395||287
1647518160000|2022-03-17 11:56:00|||||||||85
1647518180000|2022-03-17 11:56:20|3395||3395.5||3395.5||3395||0
1647518200000|2022-03-17 11:56:40|3395||3395||3395||3395||0
1647518220000|2022-03-17 11:57:00|3395.5|3395|3395|3394|3395.5|3395|3395|3394|855
1647518230000|2022-03-17 11:57:10|3394.5|3393.5|3395|3394|3395|3394.5|3394.5|3393.5|58
1647518250000|2022-03-17 11:57:30|3396|3394.5|3395|3394|3396|3395|3395|3394|500
1647518260000|2022-03-17 11:57:40|3395.5|3394.5|3395.5|3394|3395.5|3394.5|3395|3394|49
1647518270000|2022-03-17 11:57:50||3394.5||3394.5||3394.5||3394.5|1
1647518280000|2022-03-17 11:58:00|3395|3394|3394|3392.5|3395|3394|3393.5|3392.5|500
1647518290000|2022-03-17 11:58:10|3394.5|3393.5|3394.5|3393.5|3394.5|3393.5|3394.5|3393.5|13
1647518300000|2022-03-17 11:58:20||3393||3393.5||3393.5||3393|0
1647518310000|2022-03-17 11:58:30|3394|3393|3394|3392.5|3394|3393|3394|3392.5|0
1647518320000|2022-03-17 11:58:40|3393.5||3393.5||3393.5||3393.5||0
1647518330000|2022-03-17 11:58:50|3392.5|3391.5|3391|3390|3392.5|3391.5|3391|3390|208
1647518340000|2022-03-17 11:59:00|3390.5|3389.5|3390.5|3389.5|3390.5|3389.5|3390.5|3389.5|57
1647518350000|2022-03-17 11:59:10|3391|3390|3390.5|3389.5|3391|3390|3390.5|3389.5|279
1647518360000|2022-03-17 11:59:20|3391||3391||3391||3391||0
1647518370000|2022-03-17 11:59:30|3390.5|3388.5|3390.5|3389.5|3390.5|3389.5|3389.5|3388|892
1647518380000|2022-03-17 11:59:40|3391|3390|3391|3390|3391|3390|3391|3390|1087
1647518390000|2022-03-17 11:59:50|3391.5|3390.5|3390.5|3389.5|3392|3391.5|3390.5|3389.5|168
1647518400000|2022-03-17 12:00:00|3392.5|3391.5|3396.5|3395|3397|3396|3392.5|3391.5|1632
1647518410000|2022-03-17 12:00:10|3399.5|3397|3398|3397|3399.5|3397.5|3396.5|3395.5|1291
1647518420000|2022-03-17 12:00:20|3399|3397.5|3401|3399.5|3401|3400|3398.5|3397.5|693
1647518430000|2022-03-17 12:00:30|3401.5|3400.5|3400.5|3399.5|3404|3403|3400.5|3399.5|1862
1647518440000|2022-03-17 12:00:40|3401|3401|3400.5|3399.5|3402.5|3401|3400.5|3399|501
1647518450000|2022-03-17 12:00:50|3401.5|3400|3401|3400|3402|3401|3401|3400|1100
1647518460000|2022-03-17 12:01:00|3401.5|3398|3401.5|3400.5|3402|3400.5|3399|3398|1461
1647518470000|2022-03-17 12:01:10|3401|3400|3400.5|3400|3401|3400|3400.5|3399|95
1647518480000|2022-03-17 12:01:20|3401|3399.5|3401|3399.5|3402.5|3401|3401|3399|359
1647518490000|2022-03-17 12:01:30||3399||3399.5||3399.5||3399|0
1647518500000|2022-03-17 12:01:40|3402.5|3399|3403|3402|3403|3402|3402|3399|683
1647518510000|2022-03-17 12:01:50|3405|3402.5|3404|3402.5|3405|3403.5|3404|3402.5|389
1647518520000|2022-03-17 12:02:00|3403|3402|3404|3402.5|3404|3402.5|3402.5|3401.5|648
1647518530000|2022-03-17 12:02:10|3404.5|3401.5|3406|3404.5|3406|3404.5|3403|3401.5|698
1647518540000|2022-03-17 12:02:20|3406.5|3405.5|3408.5|3407.5|3408.5|3407.5|3406.5|3405|1635
1647518550000|2022-03-17 12:02:30|3410|3409|3407.5|3406|3410|3409|3407.5|3406|145
1647518560000|2022-03-17 12:02:40|3407|3405|3407.5|3406.5|3407.5|3407|3407|3405|106
1647518580000|2022-03-17 12:03:00|3409|3407|3408|3406.5|3409|3408|3408|3406.5|86
1647518590000|2022-03-17 12:03:10||3407.5||3407||3407.5||3406.5|646
1647518600000|2022-03-17 12:03:20|3409|3407.5|3408.5|3407.5|3409|3407.5|3408.5|3407.5|1036
1647518610000|2022-03-17 12:03:30||3408||3407.5||3408||3407.5|306
1647518620000|2022-03-17 12:03:40|3408|3407|3408|3407|3408|3407|3408|3407|1050
1647518630000|2022-03-17 12:03:50|3407.5|3407.5|3408|3407|3408.5|3407.5|3407.5|3407|307
1647518640000|2022-03-17 12:04:00|3408.5|3407.5|3409|3408|3409.5|3408.5|3408.5|3407.5|1078
1647518650000|2022-03-17 12:04:10|3411|3409.5|3409.5|3409|3411|3409.5|3409.5|3408|614
1647518660000|2022-03-17 12:04:20|3409|3408.5|3408.5|3407.5|3409|3408.5|3408.5|3407|262
1647518670000|2022-03-17 12:04:30|3409.5|3408|3410.5|3408.5|3410.5|3408.5|3408.5|3407.5|875
1647518680000|2022-03-17 12:04:40|3411|3409|3411|3409|3411|3409.5|3410.5|3409|6
1647518690000|2022-03-17 12:04:50|3410.5||3410.5||3410.5||3410.5||0
1647518700000|2022-03-17 12:05:00|3411|3410|3411|3409.5|3411|3410|3410|3409|90
1647518710000|2022-03-17 12:05:10|3412|3410.5|3410.5|3410|3412|3410.5|3410|3409|1019
1647518720000|2022-03-17 12:05:20|3412|3411|3412|3411|3412|3411|3412|3411|3136
1647518730000|2022-03-17 12:05:30|3414|3412.5|3414|3412|3414|3413|3413|3411.5|489
1647518740000|2022-03-17 12:05:40|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|133
1647518750000|2022-03-17 12:05:50|3413|3411.5|3413.5|3412|3413.5|3412.5|3413|3411.5|312
1647518760000|2022-03-17 12:06:00||3412.5||3412.5||3412.5||3412|0
1647518770000|2022-03-17 12:06:10|3414.5|3413.5|3415|3413.5|3416|3414.5|3414.5|3413|1586
1647518780000|2022-03-17 12:06:20|3414.5|3414|3414|3413|3414.5|3414|3414|3413|308
1647518790000|2022-03-17 12:06:30|3414.5|3412.5|3413|3411.5|3414.5|3412.5|3413|3411.5|50
1647518800000|2022-03-17 12:06:40|||||||||28
1647518820000|2022-03-17 12:07:00|3414|3412|3414|3412.5|3414.5|3413|3414|3412|1020
1647518830000|2022-03-17 12:07:10|3413.5|3412|3412|3411|3414.5|3413.5|3412|3411|465
1647518840000|2022-03-17 12:07:20|3411.5|3410.5|3413|3412|3414|3412|3411.5|3410.5|798
1647518850000|2022-03-17 12:07:30|3414|3412.5|3414|3412.5|3414|3412.5|3413.5|3412.5|414
1647518860000|2022-03-17 12:07:40|3412|3411.5|3413|3411.5|3413|3411.5|3412|3411.5|413
1647518880000|2022-03-17 12:08:00|3414|3412|3414|3412.5|3414|3413|3413.5|3412|373
1647518890000|2022-03-17 12:08:10||3413||3413||3413||3413|225
1647518900000|2022-03-17 12:08:20|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|0
1647518910000|2022-03-17 12:08:30|3414|3413|3414|3413|3414|3413|3414|3413|116
1647518920000|2022-03-17 12:08:40|3413.5|3412.5|3413|3412|3413.5|3412.5|3413|3412|442
1647518940000|2022-03-17 12:09:00|3412|3411|3411.5|3410.5|3412|3411|3411.5|3409.5|227
1647518950000|2022-03-17 12:09:10|3412.5|3411|3412|3411|3412.5|3411|3412|3411|175
1647518960000|2022-03-17 12:09:20|3412.5|3411.5|3412.5|3411|3412.5|3411.5|3411.5|3410.5|746
1647518970000|2022-03-17 12:09:30|3413|3411.5|3413|3411.5|3413|3411.5|3412.5|3411.5|0
1647518980000|2022-03-17 12:09:40|3412.5|3411|3413|3412|3413|3412|3412|3411|132
1647518990000|2022-03-17 12:09:50||3411.5||3411.5||3411.5||3411.5|94
1647519000000|2022-03-17 12:10:00|3412|3412|3412|3411|3412.5|3412|3412|3411|627
1647519010000|2022-03-17 12:10:10|3411.5|3410.5|3411.5|3410.5|3411.5|3411|3411.5|3410.5|164
1647519020000|2022-03-17 12:10:20||3411||3411||3411||3410.5|329
1647519030000|2022-03-17 12:10:30|3412.5|3410.5|3411|3409.5|3412.5|3411|3411|3409.5|278
1647519040000|2022-03-17 12:10:40|3410.5|3409|3410|3409|3410.5|3409|3410|3409|0
1647519050000|2022-03-17 12:10:50|3410.5|3409.5|3410.5|3409|3410.5|3409.5|3410.5|3409|1
1647519060000|2022-03-17 12:11:00|3410|3409.5|3410.5|3410|3410.5|3410|3410|3409.5|145082
1647519070000|2022-03-17 12:11:10|3411|3409.5|3411|3409.5|3411|3409.5|3411|3409.5|346
1647519080000|2022-03-17 12:11:20|||||||||300
1647519090000|2022-03-17 12:11:30|3413|3410|3413|3411.5|3413|3412|3413|3410|248
1647519100000|2022-03-17 12:11:40|3413.5|3412|3414|3412.5|3415|3413.5|3413|3412|343
1647519110000|2022-03-17 12:11:50|3413.5|3412|3414.5|3413.5|3415|3413.5|3413|3412|182
1647519120000|2022-03-17 12:12:00||3413||3413.5||3413.5||3413|348
1647519130000|2022-03-17 12:12:10|3415|3413|3415|3414|3415|3414|3415|3413|350
1647519140000|2022-03-17 12:12:20|3415.5|3414.5|3415.5|3414.5|3415.5|3414.5|3415.5|3414.5|67
1647519150000|2022-03-17 12:12:30|3416|3415|3415.5|3414.5|3416|3415|3415.5|3414.5|122
1647519160000|2022-03-17 12:12:40|||||||||175
1647519170000|2022-03-17 12:12:50|3415|3413.5|3415|3413.5|3415|3413.5|3415|3413.5|213
1647519180000|2022-03-17 12:13:00|3414|3412.5|3414|3412.5|3414|3412.5|3414|3412|429
1647519190000|2022-03-17 12:13:10||3412||3412||3412||3412|2500
1647519200000|2022-03-17 12:13:20|3413|3410.5|3412|3410.5|3413|3410.5|3412|3410.5|105
1647519210000|2022-03-17 12:13:30||3411||3411.5||3411.5||3410.5|86
1647519220000|2022-03-17 12:13:40|||||||||201
1647519230000|2022-03-17 12:13:50||3411||3411||3411.5||3411|120
1647519240000|2022-03-17 12:14:00|3413|3411.5|3413.5|3412|3413.5|3412|3413|3411.5|562
1647519250000|2022-03-17 12:14:10|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|81
1647519260000|2022-03-17 12:14:20|3412|3410.5|3411.5|3410|3412|3410.5|3411.5|3410|58
1647519270000|2022-03-17 12:14:30|3412|3410.5|3411|3410|3412|3410.5|3411|3410|116097
1647519300000|2022-03-17 12:15:00||3409.5||3409.5||3409.5||3409.5|428
1647519310000|2022-03-17 12:15:10|3410|3409|3410|3408.5|3410|3409|3410|3408.5|111
1647519330000|2022-03-17 12:15:30|3411|3409|3411|3410|3411|3410|3411|3409|228
1647519340000|2022-03-17 12:15:40||3410.5||3410||3410.5||3410|0
1647519350000|2022-03-17 12:15:50|3410.5|3409|3410.5|3409|3410.5|3409|3410.5|3409|57
1647519360000|2022-03-17 12:16:00|3410|3408.5|3410.5|3409|3410.5|3409|3410|3408.5|323
1647519370000|2022-03-17 12:16:10|3411|3409.5|3410.5|3409|3411.5|3410.5|3410.5|3409|169
1647519380000|2022-03-17 12:16:20||3409.5||3409||3409.5||3409|90
1647519390000|2022-03-17 12:16:30|3411|3410|3411.5|3410.5|3411.5|3410.5|3411|3409.5|281
1647519400000|2022-03-17 12:16:40||3410||3410||3410.5||3410|0
1647519410000|2022-03-17 12:16:50|3411|3409.5|3410.5|3409.5|3411|3409.5|3410.5|3409.5|178
1647519420000|2022-03-17 12:17:00|3411|3410|3411.5|3410.5|3411.5|3410.5|3411|3409.5|268
1647519430000|2022-03-17 12:17:10|3411|3410|3411.5|3410.5|3411.5|3410.5|3411|3410|282
1647519440000|2022-03-17 12:17:20|||||||||860
1647519450000|2022-03-17 12:17:30|3411|3409.5|3411|3409.5|3411|3409.5|3411|3409.5|329
1647519460000|2022-03-17 12:17:40|3410|3408.5|3411.5|3410.5|3411.5|3410.5|3410|3408.5|263
1647519470000|2022-03-17 12:17:50||3410||3409.5||3410||3409.5|0
1647519480000|2022-03-17 12:18:00|3410.5|3409|3410.5|3409|3410.5|3409.5|3410.5|3409|79
1647519490000|2022-03-17 12:18:10||3409.5||3409||3409.5||3409|0
1647519500000|2022-03-17 12:18:20|3410|3409.5|3410|3409.5|3410|3409.5|3410|3409.5|495
1647519510000|2022-03-17 12:18:30|3409.5|3408.5|3410|3409|3410|3409|3409.5|3408|719
1647519520000|2022-03-17 12:18:40|||||||||102
1647519530000|2022-03-17 12:18:50|3409.5|3408|3409.5|3408|3409.5|3408|3409.5|3408|103
1647519540000|2022-03-17 12:19:00||3408.5||3408||3408.5||3408|40
1647519550000|2022-03-17 12:19:10|3408.5|3407.5|3408.5|3407.5|3408.5|3407.5|3408|3407|78
1647519560000|2022-03-17 12:19:20|3409|3408|3409|3407.5|3409|3408|3409|3407.5|302
1647519570000|2022-03-17 12:19:30|||||||||146
1647519580000|2022-03-17 12:19:40|3408.5|3407|3408|3407|3408.5|3407|3408|3407|358
1647519590000|2022-03-17 12:19:50|3409|3407.5|3408.5|3407|3409|3407.5|3408|3407|26
1647519600000|2022-03-17 12:20:00|3407.5|3406.5|3406.5|3405.5|3407.5|3406.5|3406.5|3405.5|569
1647519610000|2022-03-17 12:20:10|||||||||2
1647519620000|2022-03-17 12:20:20|||||||||150
1647519630000|2022-03-17 12:20:30|||||||||62
1647519640000|2022-03-17 12:20:40|3407|3406.5|3407|3406|3407|3406.5|3407|3406|274
1647519650000|2022-03-17 12:20:50|3406.5|3405|3406|3404.5|3406.5|3405|3406|3404.5|269
1647519660000|2022-03-17 12:21:00|3405.5|3404|3405.5|3404|3405.5|3404.5|3405.5|3404|100
1647519670000|2022-03-17 12:21:10|3406|3404.5|3406|3405|3406|3405|3406|3404.5|46
1647519690000|2022-03-17 12:21:30|3405.5|3404.5|3406.5|3405|3406.5|3405.5|3405.5|3404.5|468
1647519700000|2022-03-17 12:21:40|3405.5|3404.5|3406|3404.5|3406|3404.5|3405.5|3404.5|54
1647519710000|2022-03-17 12:21:50|3406.5|3405.5|3406.5|3405.5|3406.5|3405.5|3406.5|3405.5|233
1647519720000|2022-03-17 12:22:00|3406|3404.5|3406.5|3405|3407|3406|3406|3404.5|547
1647519730000|2022-03-17 12:22:10|3406|3405.5|3405.5|3404.5|3407|3405.5|3405.5|3404.5|278
1647519740000|2022-03-17 12:22:20|||||||||300
1647519750000|2022-03-17 12:22:30||3404||3404||3404.5||3404|300
1647519760000|2022-03-17 12:22:40||3404.5||3404.5||3404.5||3404|0
1647519770000|2022-03-17 12:22:50|3406.5|3405|3406|3405|3406.5|3405|3406|3405|561
1647519780000|2022-03-17 12:23:00|3406.5|3404.5|3406|3404.5|3406.5|3404.5|3406|3404.5|189
1647519790000|2022-03-17 12:23:10||3405||3405||3405||3404.5|108
1647519800000|2022-03-17 12:23:20|3406.5|3405.5|3406.5|3405|3406.5|3405.5|3406.5|3405|118
1647519810000|2022-03-17 12:23:30|||||||||300
1647519820000|2022-03-17 12:23:40|3406|3404.5|3406.5|3405|3406.5|3405|3406|3404.5|72
1647519830000|2022-03-17 12:23:50|3406|3404.5|3405.5|3404.5|3406|3404.5|3405.5|3404.5|549
1647519840000|2022-03-17 12:24:00|3405|3404|3406|3405|3406|3405|3405|3404|272
1647519850000|2022-03-17 12:24:10|3405.5|3404.5|3406|3404.5|3406|3404.5|3405.5|3404.5|0
1647519860000|2022-03-17 12:24:20|3405.5|3405|3406.5|3405|3406.5|3405|3405.5|3405|489
1647519870000|2022-03-17 12:24:30|3406||3406||3406||3406||0
1647519880000|2022-03-17 12:24:40|3405|3404|3406.5|3405.5|3406.5|3405.5|3405|3404|1201
1647519890000|2022-03-17 12:24:50|3407|3406|3408.5|3407.5|3408.5|3407.5|3407|3406|676
1647519900000|2022-03-17 12:25:00|3409|3408|3409|3408|3409|3408|3409|3408|589
1647519910000|2022-03-17 12:25:10|3409.5|3408.5|3409|3407.5|3409.5|3408.5|3409|3407.5|825
1647519930000|2022-03-17 12:25:30|3409.5|3408.5|3409.5|3408.5|3409.5|3408.5|3409.5|3408.5|131
1647519940000|2022-03-17 12:25:40|3409|3408|3408|3407.5|3409|3408|3408|3407|1062
1647519950000|2022-03-17 12:25:50|3409|3407|3409|3407.5|3409|3407.5|3409|3407|445
1647519970000|2022-03-17 12:26:10|3408.5|3407|3408.5|3407|3408.5|3407|3408.5|3407|526
1647519990000|2022-03-17 12:26:30|3409|3407.5|3409|3407.5|3409|3407.5|3409|3407.5|300
1647520000000|2022-03-17 12:26:40|3408.5|3407|3409|3407.5|3409|3408|3408.5|3407|214
1647520010000|2022-03-17 12:26:50|3408.5|3407|3408.5|3407|3408.5|3407|3408|3407|508
1647520020000|2022-03-17 12:27:00|3407.5|3406|3407.5|3406|3407.5|3406|3407.5|3406|212
1647520030000|2022-03-17 12:27:10|3407|3405.5|3406|3405|3407|3405.5|3406|3405|296
1647520040000|2022-03-17 12:27:20|3406.5|3406|3407|3405.5|3407|3406|3406.5|3405.5|986
1647520050000|2022-03-17 12:27:30||3406||3406||3406||3406|54
1647520060000|2022-03-17 12:27:40|||||||||128
1647520070000|2022-03-17 12:27:50|||||||||1
1647520080000|2022-03-17 12:28:00|3406.5|3405.5|3406.5|3405.5|3406.5|3405.5|3406.5|3405.5|226
1647520090000|2022-03-17 12:28:10|3407|3406|3407.5|3406.5|3407.5|3406.5|3407|3406|214
1647520100000|2022-03-17 12:28:20||3406||3406||3406||3406|0
1647520110000|2022-03-17 12:28:30|||||||||13
1647520120000|2022-03-17 12:28:40|3406.5|3405.5|3406.5|3405.5|3406.5|3405.5|3406.5|3405.5|212
1647520130000|2022-03-17 12:28:50|3406|3406|3406|3404.5|3406|3406|3406|3404.5|431
1647520160000|2022-03-17 12:29:20|3405.5|3405|3406.5|3405|3406.5|3405|3405.5|3405|450
1647520170000|2022-03-17 12:29:30|3405.5|3404.5|3406|3405|3406|3405|3405.5|3404.5|386
1647520180000|2022-03-17 12:29:40|3406.5|3405.5|3406.5|3405.5|3406.5|3405.5|3406.5|3405.5|511
1647520200000|2022-03-17 12:30:00|3407|3406|3408|3407|3408|3407|3407|3406|943
1647520220000|2022-03-17 12:30:20|||||||||45
1647520230000|2022-03-17 12:30:30|3407.5|3407.5|3409.5|3408.5|3409.5|3408.5|3407.5|3407.5|336
1647520240000|2022-03-17 12:30:40|3409|3407.5|3408.5|3407.5|3409|3407.5|3408.5|3407.5|505
1647520260000|2022-03-17 12:31:00|3407.5|3406|3407.5|3406.5|3407.5|3406.5|3407.5|3406|401
1647520270000|2022-03-17 12:31:10|3408.5|3406|3409|3408|3409|3408|3408.5|3406|347
1647520280000|2022-03-17 12:31:20|3409.5|3407|3407.5|3406|3409.5|3407.5|3407.5|3406|631
1647520290000|2022-03-17 12:31:30|3407|3405.5|3407.5|3406|3407.5|3406.5|3407|3405.5|300
1647520300000|2022-03-17 12:31:40|3407||3407||3407||3407||0
1647520310000|2022-03-17 12:31:50|3408|3405.5|3408|3407|3408.5|3407|3408|3405.5|199
1647520320000|2022-03-17 12:32:00|3408.5|3407.5|3408.5|3407.5|3408.5|3407.5|3408.5|3407|177
1647520330000|2022-03-17 12:32:10||3407||3407||3407.5||3407|0
1647520340000|2022-03-17 12:32:20|3408||3408.5||3408.5||3408||679
1647520350000|2022-03-17 12:32:30|3408|3407.5|3408|3407|3408.5|3407.5|3408|3407|879
1647520360000|2022-03-17 12:32:40|3408.5|3407.5|3408.5|3407.5|3408.5|3407.5|3408.5|3407.5|81
1647520370000|2022-03-17 12:32:50|3409|3408|3409|3407.5|3409|3408|3409|3407.5|102
1647520380000|2022-03-17 12:33:00|3409.5|3408.5|3410|3409|3410|3409|3409.5|3408|637
1647520390000|2022-03-17 12:33:10|||||||||195
1647520400000|2022-03-17 12:33:20|3410.5|3410|3412|3410.5|3412|3410.5|3410.5|3409.5|351
1647520410000|2022-03-17 12:33:30|3411.5|3411|3412|3410.5|3412|3411|3411.5|3410.5|39
1647520420000|2022-03-17 12:33:40|3413|3411|3413|3411.5|3413|3411.5|3412.5|3411|298
1647520430000|2022-03-17 12:33:50|3412.5|3411|3413|3412|3413|3412|3412.5|3411|411
1647520440000|2022-03-17 12:34:00|||||||||257
1647520450000|2022-03-17 12:34:10|3413.5|3412.5|3414.5|3413.5|3414.5|3413.5|3413.5|3412.5|651
1647520460000|2022-03-17 12:34:20|3415||3414.5||3415||3414.5||1560
1647520470000|2022-03-17 12:34:30|3415|3414|3414.5|3413.5|3415|3414|3414.5|3413.5|342
1647520480000|2022-03-17 12:34:40|3414|3413|3414|3412.5|3414|3413|3414|3412.5|134
1647520490000|2022-03-17 12:34:50|3414.5|3413|3414.5|3413|3414.5|3413|3414.5|3413|300
1647520500000|2022-03-17 12:35:00||3414||3413.5||3414||3413.5|207
1647520520000|2022-03-17 12:35:20|3414|3413|3414|3412.5|3414|3413|3414|3412.5|630
1647520530000|2022-03-17 12:35:30|3415|3414|3414.5|3413.5|3415|3414|3414.5|3413.5|638
1647520540000|2022-03-17 12:35:40||3413||3413||3413.5||3413|0
1647520550000|2022-03-17 12:35:50|3415|3413.5|3415|3413.5|3415|3413.5|3415|3413.5|0
1647520570000|2022-03-17 12:36:10|3415.5|3414.5|3416.5|3415.5|3416.5|3415.5|3415.5|3414.5|651
1647520580000|2022-03-17 12:36:20|3415.5|3415|3415|3413.5|3415.5|3415.5|3415|3413.5|1281
1647520590000|2022-03-17 12:36:30|3414|3413|3414|3412.5|3414|3413|3414|3412.5|300
1647520600000|2022-03-17 12:36:40|3413|3412|3412.5|3411.5|3413.5|3412|3412.5|3411.5|132
1647520610000|2022-03-17 12:36:50|3413|3412|3413|3411.5|3413|3412|3413|3411.5|199
1647520620000|2022-03-17 12:37:00|3412.5|3411|3413|3411.5|3413|3412|3412.5|3411|678
1647520630000|2022-03-17 12:37:10|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|947
1647520640000|2022-03-17 12:37:20|3414|3413|3414|3412.5|3414.5|3413|3414|3412.5|221
1647520650000|2022-03-17 12:37:30|3414.5|3413|3414|3413|3414.5|3413|3414|3413|51
1647520660000|2022-03-17 12:37:40|3414.5||3414.5||3414.5||3414.5||222
1647520670000|2022-03-17 12:37:50|3414|3412.5|3413.5|3412.5|3414|3412.5|3413.5|3412.5|144
1647520680000|2022-03-17 12:38:00|3414.5|3413.5|3414|3412.5|3414.5|3413.5|3414|3412.5|66
1647520700000|2022-03-17 12:38:20|3413.5||3413.5||3413.5||3413.5||216
1647520710000|2022-03-17 12:38:30|3414||3414||3414||3414||1
1647520730000|2022-03-17 12:38:50|3413|3412|3413.5|3412|3413.5|3412|3413|3412|105
1647520740000|2022-03-17 12:39:00|3413||3413||3413||3413||0
1647520750000|2022-03-17 12:39:10|||||||||56
1647520770000|2022-03-17 12:39:30|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|231
1647520780000|2022-03-17 12:39:40|3413||3413||3413||3413||450
1647520790000|2022-03-17 12:39:50||3412.5||3412||3412.5||3412|451
1647520800000|2022-03-17 12:40:00|3414|3413|3414|3413|3414|3413|3414|3413|298
1647520810000|2022-03-17 12:40:10|3414.5||3414.5||3414.5||3414.5||0
1647520820000|2022-03-17 12:40:20|3414|3412.5|3414|3412.5|3414|3412.5|3414|3412.5|370
1647520830000|2022-03-17 12:40:30|3413.5|3413|3413.5|3412|3413.5|3413|3413.5|3412|100
1647520840000|2022-03-17 12:40:40|3413|3411.5|3412|3411|3413|3411.5|3412|3411|250
1647520850000|2022-03-17 12:40:50|3412.5|3411.5|3412|3411|3412.5|3412|3412|3411|1050
1647520860000|2022-03-17 12:41:00|3412.5||3412||3412.5||3412||1
1647520880000|2022-03-17 12:41:20|||||||||308
1647520890000|2022-03-17 12:41:30|||||||||300
1647520900000|2022-03-17 12:41:40|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|301
1647520910000|2022-03-17 12:41:50|3413||3413||3413||3413||758
1647520930000|2022-03-17 12:42:10|3414|3412.5|3414|3413|3414.5|3413.5|3414|3412.5|169
1647520940000|2022-03-17 12:42:20|3414.5|3412|3413.5|3412|3414.5|3412|3413.5|3412|0
1647520950000|2022-03-17 12:42:30|3413||3413||3413||3413||17
1647520960000|2022-03-17 12:42:40|3412.5|3412.5|3412.5|3411.5|3412.5|3412.5|3412.5|3411.5|1050
1647520970000|2022-03-17 12:42:50|3413|3412|3414|3412.5|3414|3413|3413|3412|476
1647520990000|2022-03-17 12:43:10|3413.5|3412|3413|3412|3413.5|3412|3413|3412|552
1647521000000|2022-03-17 12:43:20|||||||||279
1647521010000|2022-03-17 12:43:30|3414.5|3413|3414|3413|3414.5|3413|3414|3413|138
1647521020000|2022-03-17 12:43:40|3414.5|3413.5|3414.5|3413|3414.5|3413.5|3414.5|3413|346
1647521030000|2022-03-17 12:43:50|3414||3414.5||3414.5||3414||0
1647521040000|2022-03-17 12:44:00|3414||3414.5||3414.5||3414||815
1647521050000|2022-03-17 12:44:10|3414||3414||3414||3414||0
1647521060000|2022-03-17 12:44:20|3413.5|3412|3413.5|3412|3413.5|3412.5|3413.5|3412|66
1647521070000|2022-03-17 12:44:30|3413||3413||3413||3413||0
1647521080000|2022-03-17 12:44:40|3413.5|3412.5|3414.5|3413|3414.5|3414|3413.5|3412.5|475
1647521090000|2022-03-17 12:44:50|3414|3412.5|3414|3412.5|3414|3412.5|3414|3412.5|105
1647521100000|2022-03-17 12:45:00|||||||||1610
1647521120000|2022-03-17 12:45:20|||||||||450
1647521140000|2022-03-17 12:45:40|3414.5|3413.5|3415|3414|3415|3414|3414.5|3413.5|462
1647521160000|2022-03-17 12:46:00|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|97
1647521170000|2022-03-17 12:46:10|3414|3413|3413|3412|3414|3413|3413|3412|144
1647521180000|2022-03-17 12:46:20|3414.5|3413|3414.5|3413.5|3414.5|3413.5|3414.5|3413|300
1647521200000|2022-03-17 12:46:40||3413||3413||3413||3413|108
1647521220000|2022-03-17 12:47:00|3413.5|3412.5|3413.5|3412|3413.5|3412.5|3413.5|3412|641
1647521240000|2022-03-17 12:47:20||3412.5||3412.5||3412.5||3412.5|54
1647521250000|2022-03-17 12:47:30|3414.5|3413|3414.5|3413|3414.5|3413|3413.5|3412.5|592
1647521260000|2022-03-17 12:47:40|||||||||200
1647521280000|2022-03-17 12:48:00|||||||||959
1647521290000|2022-03-17 12:48:10|3414|3414|3415|3414|3415|3414|3414|3414|526
1647521300000|2022-03-17 12:48:20|3414.5|3413.5|3414.5|3413|3415|3413.5|3414|3413|423
1647521310000|2022-03-17 12:48:30|3415|3413.5|3415|3413.5|3415|3413.5|3415|3413.5|251
1647521320000|2022-03-17 12:48:40|3414.5|3414|3414.5|3413.5|3414.5|3414|3414.5|3413.5|0
1647521330000|2022-03-17 12:48:50||3413||3413||3413||3413|446
1647521340000|2022-03-17 12:49:00|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|42
1647521350000|2022-03-17 12:49:10|3414|3413|3414|3413|3414|3413|3413.5|3413|490
1647521360000|2022-03-17 12:49:20|3414.5|3413.5|3414.5|3413|3414.5|3413.5|3414.5|3413|0
1647521380000|2022-03-17 12:49:40||3413.5||3413.5||3413.5||3413.5|341
1647521400000|2022-03-17 12:50:00|3414|3413|3414|3413|3414|3413|3414|3413|112
1647521430000|2022-03-17 12:50:30|3415|3414|3415|3414|3415|3414|3415|3414|37
1647521440000|2022-03-17 12:50:40|3416.5|3415.5|3416.5|3415.5|3416.5|3415.5|3416.5|3415.5|1397
1647521450000|2022-03-17 12:50:50|3417||3417||3417||3416.5||6
1647521460000|2022-03-17 12:51:00|3416|3415|3416.5|3415.5|3416.5|3415.5|3416|3415|110
1647521470000|2022-03-17 12:51:10|3417|3416.5|3417|3416|3417|3416.5|3417|3416|124
1647521480000|2022-03-17 12:51:20|3417.5|3416.5|3417|3416|3417.5|3416.5|3417|3416|186
1647521500000|2022-03-17 12:51:40|||||||||54
1647521510000|2022-03-17 12:51:50|3417.5|3416.5|3417|3416|3417.5|3416.5|3417|3416|49
1647521520000|2022-03-17 12:52:00||3416.5||3416.5||3416.5||3416.5|0
1647521530000|2022-03-17 12:52:10|3417.5|3416|3416.5|3415.5|3417.5|3416|3416|3415|598
1647521540000|2022-03-17 12:52:20|3417|3415|3416|3415|3417|3415|3416|3415|267
1647521550000|2022-03-17 12:52:30|3416.5|3415.5|3416.5|3415|3416.5|3415.5|3416.5|3415|55
1647521560000|2022-03-17 12:52:40|3417|3415.5|3417.5|3416|3417.5|3416.5|3417|3415.5|1337
1647521570000|2022-03-17 12:52:50|3418.5|3416.5|3418|3417|3418.5|3417.5|3418|3416.5|285
1647521580000|2022-03-17 12:53:00|3418.5||3418||3418.5||3418||0
1647521590000|2022-03-17 12:53:10|3418.5||3418.5||3418.5||3418.5||0
1647521600000|2022-03-17 12:53:20||3417.5||3418||3418||3417.5|52
1647521610000|2022-03-17 12:53:30|3419||3419||3419||3419||8
1647521630000|2022-03-17 12:53:50|3418|3416.5|3418|3416.5|3418|3416.5|3418|3416.5|410
1647521650000|2022-03-17 12:54:10|3419|3418|3416.5|3415.5|3419.5|3418.5|3416|3415|801
1647521660000|2022-03-17 12:54:20|3417|3416|3417|3415.5|3417|3416|3417|3415.5|47
1647521670000|2022-03-17 12:54:30|3416.5|3415|3416.5|3415|3416.5|3415.5|3416|3415|332
1647521700000|2022-03-17 12:55:00|3417.5|3416|3417.5|3416|3417.5|3416|3417.5|3416|100
1647521710000|2022-03-17 12:55:10|3418|3417|3416.5|3415.5|3418|3417|3416.5|3415.5|251
1647521730000|2022-03-17 12:55:30|3416|3414.5|3416|3414.5|3416.5|3414.5|3416|3414.5|235
1647521740000|2022-03-17 12:55:40|3416.5|3415.5|3416|3414.5|3416.5|3415.5|3416|3414.5|103
1647521750000|2022-03-17 12:55:50|3416.5|3415|3416|3414.5|3416.5|3415|3416|3414.5|0
1647521760000|2022-03-17 12:56:00|3415.5|3414|3415|3414|3415.5|3414|3415|3414|59
1647521770000|2022-03-17 12:56:10||3413.5||3413.5||3413.5||3413.5|0
1647521790000|2022-03-17 12:56:30|3414.5|3413|3414|3413|3414.5|3413|3414|3413|118
1647521800000|2022-03-17 12:56:40|3415|3414|3416|3414.5|3416|3414.5|3415|3413.5|265
1647521810000|2022-03-17 12:56:50|3415.5|3415|3416.5|3415|3416.5|3415|3415.5|3415|300
1647521830000|2022-03-17 12:57:10|||||||||32
1647521840000|2022-03-17 12:57:20|3416||3416||3416||3416||105
1647521850000|2022-03-17 12:57:30|3416.5||3416.5||3416.5||3416.5||0
1647521860000|2022-03-17 12:57:40|3416||3416||3416||3416||0
1647521870000|2022-03-17 12:57:50|3416.5|3415.5|3417|3415.5|3417.5|3416.5|3416.5|3415.5|254
1647521880000|2022-03-17 12:58:00|3417.5|3416|3417.5|3416|3417.5|3416|3417.5|3416|300
1647521890000|2022-03-17 12:58:10|3418|3417|3418|3416.5|3418|3417|3417.5|3416|197
1647521900000|2022-03-17 12:58:20|3417.5|3414|3415.5|3414|3417.5|3414|3415.5|3414|196
1647521910000|2022-03-17 12:58:30|||||||||66
1647521930000|2022-03-17 12:58:50|3415||3415||3415||3414.5||1
1647521940000|2022-03-17 12:59:00|3415.5|3414.5|3415.5|3414.5|3415.5|3414.5|3415|3414|207
1647521950000|2022-03-17 12:59:10|3416.5|3415.5|3416|3414.5|3416.5|3415.5|3416|3414.5|257
1647521960000|2022-03-17 12:59:20|3416.5|3415|3416|3414.5|3416.5|3415|3416|3414.5|0
1647521980000|2022-03-17 12:59:40|3415.5|3415|3415.5|3414.5|3416|3415|3415.5|3414.5|300
1647521990000|2022-03-17 12:59:50|3416||3416||3416||3415.5||92
1647522000000|2022-03-17 13:00:00|3415.5|3414|3416.5|3415|3416.5|3415|3414.5|3413.5|1651
1647522010000|2022-03-17 13:00:10|3415.5|3414.5|3415|3414|3415.5|3414.5|3415|3414|162
1647522020000|2022-03-17 13:00:20|3415.5|3414.5|3416|3414.5|3416|3414.5|3415.5|3414.5|450
1647522030000|2022-03-17 13:00:30|3415.5|3414|3416.5|3415|3416.5|3415|3415.5|3414|41
1647522050000|2022-03-17 13:00:50|3416||3416||3416||3416||460
1647522060000|2022-03-17 13:01:00|3416.5||3416||3416.5||3416||141
1647522070000|2022-03-17 13:01:10|3416.5||3416||3416.5||3416||0
1647522080000|2022-03-17 13:01:20|3415.5|3414|3415|3414|3415.5|3414|3415|3414|58
1647522100000|2022-03-17 13:01:40|3414|3413|3414.5|3413|3414.5|3413|3414|3413|154
1647522110000|2022-03-17 13:01:50|3415.5|3414.5|3415.5|3414.5|3415.5|3414.5|3415.5|3414.5|181
1647522120000|2022-03-17 13:02:00||3415||3415||3415||3415|60
1647522130000|2022-03-17 13:02:10|3415|3414.5|3414|3413|3415|3414.5|3414|3413|411
1647522160000|2022-03-17 13:02:40|3415|3413.5|3414.5|3413.5|3415|3413.5|3414.5|3413.5|52
1647522170000|2022-03-17 13:02:50||3413||3413||3413||3413|111
1647522180000|2022-03-17 13:03:00|3414|3412.5|3414|3412.5|3414|3413|3414|3412.5|438
1647522190000|2022-03-17 13:03:10|3413.5||3413.5||3413.5||3413.5||0
1647522200000|2022-03-17 13:03:20|||||||||92
1647522210000|2022-03-17 13:03:30|3413|3412|3413|3412|3413|3412|3413|3412|364
1647522220000|2022-03-17 13:03:40|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|146
1647522240000|2022-03-17 13:04:00|||||||||12
1647522250000|2022-03-17 13:04:10|||||||||111
1647522260000|2022-03-17 13:04:20|3413|3412|3413.5|3412.5|3413.5|3412.5|3413|3412|292
1647522270000|2022-03-17 13:04:30|||||||||177
1647522280000|2022-03-17 13:04:40|3414|3413|3414|3412.5|3414|3413|3413.5|3412.5|101
1647522290000|2022-03-17 13:04:50|3413.5||3413.5||3413.5||3413.5||0
1647522300000|2022-03-17 13:05:00|3414|3413|3414|3413|3414|3413|3414|3413|55
1647522310000|2022-03-17 13:05:10|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|60
1647522330000|2022-03-17 13:05:30|3413.5|3412.5|3414|3412.5|3414|3412.5|3413.5|3412.5|36
1647522340000|2022-03-17 13:05:40|3413.5||3413.5||3413.5||3413.5||0
1647522350000|2022-03-17 13:05:50|3413|3412|3413|3412|3413|3412|3413|3412|204
1647522360000|2022-03-17 13:06:00|3412|3411.5|3412.5|3411.5|3412.5|3411.5|3412|3411.5|522
1647522390000|2022-03-17 13:06:30|3413|3412|3413|3412|3413|3412|3413|3412|114
1647522400000|2022-03-17 13:06:40|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|467
1647522420000|2022-03-17 13:07:00|3413|3412|3412|3410.5|3413|3412|3412|3410.5|175
1647522430000|2022-03-17 13:07:10|3411.5|3411|3412.5|3411|3412.5|3411|3411.5|3411|1
1647522440000|2022-03-17 13:07:20|3412|3410.5|3411.5|3410|3412|3410.5|3411.5|3410|81
1647522450000|2022-03-17 13:07:30||3410.5||3410.5||3410.5||3410.5|14
1647522470000|2022-03-17 13:07:50|3411|3410|3411|3410|3411|3410|3411|3410|37
1647522500000|2022-03-17 13:08:20|||||||||2
1647522520000|2022-03-17 13:08:40|3411.5|3410.5|3412|3411|3412|3411|3411.5|3410.5|4063
1647522530000|2022-03-17 13:08:50|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|104
1647522540000|2022-03-17 13:09:00||3410||3410||3410||3410|239
1647522550000|2022-03-17 13:09:10|3411||3411||3411||3411||0
1647522560000|2022-03-17 13:09:20|3411.5|3410.5|3411.5|3410|3411.5|3410.5|3411|3410|212
1647522580000|2022-03-17 13:09:40|3412|3410.5|3411.5|3410.5|3412|3411|3411|3410.5|337
1647522590000|2022-03-17 13:09:50|3411|3410|3411.5|3410|3411.5|3410.5|3411|3410|5
1647522600000|2022-03-17 13:10:00|3411||3411||3411||3411||0
1647522610000|2022-03-17 13:10:10|3411.5|3410.5|3412|3411|3412|3411|3411.5|3410.5|128
1647522620000|2022-03-17 13:10:20|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|0
1647522630000|2022-03-17 13:10:30|3411|3410|3411|3410|3411|3410|3411|3410|0
1647522640000|2022-03-17 13:10:40|3411.5||3411||3411.5||3411||503
1647522650000|2022-03-17 13:10:50|3411.5|3411|3411.5|3411|3411.5|3411|3411.5|3411|68
1647522660000|2022-03-17 13:11:00|3412|3411.5|3412.5|3411.5|3413|3411.5|3412|3411.5|582
1647522670000|2022-03-17 13:11:10|3413||3413||3413||3413||0
1647522680000|2022-03-17 13:11:20|||||||||1
1647522690000|2022-03-17 13:11:30|3412.5|3411|3412.5|3411.5|3412.5|3411.5|3412|3411|141
1647522700000|2022-03-17 13:11:40|3413.5|3412.5|3414|3412.5|3414|3412.5|3413.5|3412.5|240
1647522710000|2022-03-17 13:11:50|3415|3413.5|3414|3413|3415|3413.5|3414|3413|38
1647522720000|2022-03-17 13:12:00|3413|3412|3413|3412|3413.5|3412|3412.5|3412|370
1647522730000|2022-03-17 13:12:10||3411.5||3411.5||3411.5||3411.5|107
1647522740000|2022-03-17 13:12:20|3412.5||3412.5||3412.5||3412.5||2
1647522750000|2022-03-17 13:12:30||3412||3411.5||3412||3411.5|0
1647522760000|2022-03-17 13:12:40|3413||3413||3413||3413||195
1647522770000|2022-03-17 13:12:50|3412|3411|3412.5|3411.5|3412.5|3411.5|3411.5|3410.5|453
1647522780000|2022-03-17 13:13:00|3411.5|3411|3412|3411|3412|3411|3411.5|3410.5|146
1647522800000|2022-03-17 13:13:20|3411.5|3410|3411.5|3410.5|3412|3410.5|3411.5|3410|61
1647522810000|2022-03-17 13:13:30|3411|3410|3411|3410|3411|3410|3411|3410|0
1647522820000|2022-03-17 13:13:40|||||||||162
1647522830000|2022-03-17 13:13:50|3411.5||3411.5||3411.5||3411.5||89
1647522840000|2022-03-17 13:14:00|3411||3411||3411||3411||0
1647522850000|2022-03-17 13:14:10|3411.5|3410.5|3412.5|3411|3412.5|3411|3411.5|3410.5|1
1647522860000|2022-03-17 13:14:20|3411.5|3410.5|3412.5|3411|3412.5|3411|3411.5|3410.5|313
1647522880000|2022-03-17 13:14:40||3411.5||3411.5||3411.5||3411.5|0
1647522890000|2022-03-17 13:14:50|3412|3411|3412|3411|3412|3411|3412|3411|54
1647522900000|2022-03-17 13:15:00|3412.5|3410.5|3412|3411|3412.5|3411|3412|3410.5|252
1647522910000|2022-03-17 13:15:10|3412.5|3410.5|3412|3410.5|3412.5|3411|3412|3410.5|668
1647522920000|2022-03-17 13:15:20|3412.5|3411|3413.5|3412|3413.5|3412|3412.5|3411|550
1647522930000|2022-03-17 13:15:30|3414.5|3413.5|3414|3413|3414.5|3413.5|3414|3413|263
1647522940000|2022-03-17 13:15:40|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|718
1647522950000|2022-03-17 13:15:50|3414|3413|3415|3413.5|3415|3413.5|3414|3413|385
1647522960000|2022-03-17 13:16:00|3414.5|3412.5|3413.5|3412.5|3414.5|3412.5|3413.5|3412.5|490
1647522970000|2022-03-17 13:16:10|3413|3413|3414|3413|3414|3413|3413|3413|418
1647522990000|2022-03-17 13:16:30|3414.5|3413.5|3413|3412|3414.5|3413.5|3413|3412|55
1647523000000|2022-03-17 13:16:40|3412.5|3411.5|3412.5|3411|3412.5|3412|3412.5|3411|0
1647523010000|2022-03-17 13:16:50|3412||3412||3412||3412||0
1647523030000|2022-03-17 13:17:10|3411.5|3410|3411|3410|3412|3410|3411|3410|77
1647523040000|2022-03-17 13:17:20|3411.5|3410.5|3412.5|3411.5|3412.5|3411.5|3411.5|3410.5|328
1647523050000|2022-03-17 13:17:30|3412|3410.5|3411.5|3410.5|3412|3410.5|3411.5|3410.5|31
1647523060000|2022-03-17 13:17:40|3412|3411|3412|3411|3412|3411|3411.5|3411|600
1647523070000|2022-03-17 13:17:50|3411.5|3410.5|3412|3410.5|3412|3410.5|3411.5|3410.5|285
1647523090000|2022-03-17 13:18:10|3411.5|3410|3411|3410|3411.5|3410|3411|3410|112
1647523100000|2022-03-17 13:18:20|||||||||181
1647523110000|2022-03-17 13:18:30|3410.5|3409.5|3409.5|3408.5|3410.5|3409.5|3409.5|3408.5|419
1647523130000|2022-03-17 13:18:50|3410|3409|3410|3409|3410|3409|3410|3409|7
1647523150000|2022-03-17 13:19:10|3409.5|3408.5|3409.5|3408.5|3409.5|3408.5|3409.5|3408.5|156
1647523180000|2022-03-17 13:19:40|3410|3409|3410|3408.5|3410.5|3409.5|3410|3408.5|184
1647523190000|2022-03-17 13:19:50|3409.5||3409.5||3409.5||3409.5||1123
1647523200000|2022-03-17 13:20:00|3409|3408|3409|3408|3409|3408|3409|3408|66
1647523210000|2022-03-17 13:20:10||3407.5||3407.5||3407.5||3407.5|300
1647523220000|2022-03-17 13:20:20||3408||3408||3408||3408|0
1647523230000|2022-03-17 13:20:30|3408.5|3407.5|3408.5|3407.5|3408.5|3407.5|3408.5|3407.5|0
1647523260000|2022-03-17 13:21:00|3408|3407|3408|3407|3408|3407|3408|3407|5
1647523270000|2022-03-17 13:21:10|3407.5|3406|3408|3407|3408|3407|3407.5|3406|41
1647523280000|2022-03-17 13:21:20|3408.5|3407.5|3408.5|3407.5|3408.5|3407.5|3408.5|3407.5|269
1647523290000|2022-03-17 13:21:30|||||||||450
1647523310000|2022-03-17 13:21:50|3409|3408|3409|3408|3409|3408|3409|3408|200
1647523320000|2022-03-17 13:22:00|3408|3407|3407.5|3406.5|3408|3407|3407.5|3406.5|357
1647523330000|2022-03-17 13:22:10|3407|3406|3407.5|3406|3407.5|3406|3407|3406|545
1647523340000|2022-03-17 13:22:20|3407|3406.5|3407.5|3406|3407.5|3406.5|3407|3406|100
1647523350000|2022-03-17 13:22:30|||||||||30
1647523370000|2022-03-17 13:22:50|3407|3406.5|3408|3407|3408|3407|3407|3406|187
1647523390000|2022-03-17 13:23:10|3408.5|3407.5|3408.5|3407|3408.5|3407.5|3408|3407|137
1647523400000|2022-03-17 13:23:20|3408||3408||3408.5||3408||15
1647523410000|2022-03-17 13:23:30|3408.5||3408.5||3408.5||3408.5||49
1647523420000|2022-03-17 13:23:40|3408||3408.5||3408.5||3408||405
1647523430000|2022-03-17 13:23:50|3409|3408|3409|3408|3409|3408.5|3409|3408|268
1647523440000|2022-03-17 13:24:00|||||||||15
1647523460000|2022-03-17 13:24:20|3407.5|3406.5|3408|3406.5|3408|3406.5|3407.5|3406.5|88
1647523490000|2022-03-17 13:24:50|3409|3407.5|3408.5|3407.5|3409|3407.5|3408.5|3407.5|358
1647523500000|2022-03-17 13:25:00|3409|3408|3408|3407|3409|3408|3408|3407|725
1647523530000|2022-03-17 13:25:30|3407.5|3406.5|3407.5|3406.5|3407.5|3406.5|3407.5|3406.5|135
1647523550000|2022-03-17 13:25:50||3407||3406.5||3407||3406.5|261
1647523560000|2022-03-17 13:26:00||3406||3406.5||3406.5||3406|15
1647523570000|2022-03-17 13:26:10|3407|3406|3407|3406|3407|3406|3407|3406|0
1647523580000|2022-03-17 13:26:20|3406.5||3407||3407||3406.5||69
1647523590000|2022-03-17 13:26:30|||||||||166
1647523600000|2022-03-17 13:26:40|3407.5|3406.5|3407|3406|3407.5|3406.5|3407|3406|1071
1647523610000|2022-03-17 13:26:50|3407.5|3406.5|3407.5|3406|3407.5|3406.5|3407.5|3406|513
1647523620000|2022-03-17 13:27:00|3408|3407|3408|3407|3408.5|3407.5|3408|3407|405
1647523630000|2022-03-17 13:27:10|3408.5||3408||3408.5||3408||0
1647523640000|2022-03-17 13:27:20|||||||||74
1647523660000|2022-03-17 13:27:40|3409|3407.5|3409|3407.5|3409|3407.5|3409|3407.5|156
1647523670000|2022-03-17 13:27:50|||||||||27
1647523680000|2022-03-17 13:28:00|3409.5|3408.5|3409.5|3408.5|3410|3409|3409.5|3408.5|391
1647523700000|2022-03-17 13:28:20|3410||3410||3410||3410||196
1647523710000|2022-03-17 13:28:30|3411|3410.5|3412|3410.5|3412|3410.5|3411|3410.5|255
1647523720000|2022-03-17 13:28:40|3412.5|3411|3413|3412|3413|3412|3412.5|3411|162
1647523730000|2022-03-17 13:28:50|3412.5|3411.5|3412|3411|3412.5|3411.5|3412|3411|575
1647523740000|2022-03-17 13:29:00|3413|3411.5|3413|3411.5|3413|3411.5|3413|3411.5|90
1647523750000|2022-03-17 13:29:10|||||||||282
1647523760000|2022-03-17 13:29:20|3412.5||3412.5||3412.5||3412.5||0
1647523770000|2022-03-17 13:29:30|3412|3411|3413|3411.5|3413|3411.5|3412|3411|101
1647523780000|2022-03-17 13:29:40|||||||||27
1647523790000|2022-03-17 13:29:50|3412|3411|3413.5|3412.5|3414.5|3413.5|3412|3411|935
1647523800000|2022-03-17 13:30:00|3413|3412|3414|3412.5|3416|3415|3413|3412|1353
1647523810000|2022-03-17 13:30:10|3413.5|3412|3414|3412.5|3414|3413|3413.5|3412|1
1647523820000|2022-03-17 13:30:20|3413|3412|3412|3411|3413|3412|3412|3411|367
1647523830000|2022-03-17 13:30:30|3410|3409|3410|3409|3410|3409|3409.5|3408.5|177
1647523840000|2022-03-17 13:30:40|3410.5|3409.5|3410.5|3409|3410.5|3409.5|3410|3409|64
1647523850000|2022-03-17 13:30:50|3410|3408.5|3410.5|3409.5|3410.5|3409.5|3409.5|3408.5|465
1647523860000|2022-03-17 13:31:00||3409||3409.5||3409.5||3409|0
1647523870000|2022-03-17 13:31:10|3412.5|3411|3410.5|3409.5|3412.5|3411|3410.5|3409.5|637
1647523880000|2022-03-17 13:31:20|3411.5|3410|3411.5|3410|3411.5|3410|3411.5|3410|162
1647523900000|2022-03-17 13:31:40|3412|3411|3412.5|3411.5|3412.5|3411.5|3412|3411|1363
1647523910000|2022-03-17 13:31:50|3412|3411|3413|3411.5|3413|3411.5|3412|3411|614
1647523920000|2022-03-17 13:32:00|3412.5|3411|3412.5|3411|3412.5|3411|3412|3411|300
1647523930000|2022-03-17 13:32:10|3413|3412|3412.5|3411.5|3413|3412|3412.5|3411.5|1012
1647523940000|2022-03-17 13:32:20|3414|3413|3414.5|3413|3414.5|3413|3414|3413|180
1647523950000|2022-03-17 13:32:30|3414||3414||3414||3414||0
1647523960000|2022-03-17 13:32:40|3415|3413.5|3414.5|3414|3415|3414|3414.5|3413.5|159
1647523970000|2022-03-17 13:32:50|3415|3413|3414.5|3413|3415|3413|3414|3413|89
1647523980000|2022-03-17 13:33:00|3414|3412|3413|3412|3414|3412|3412.5|3411.5|215
1647523990000|2022-03-17 13:33:10|3412.5||3413||3413||3412.5||100
1647524000000|2022-03-17 13:33:20|3414.5|3412.5|3414.5|3413|3414.5|3413|3414.5|3412.5|317
1647524010000|2022-03-17 13:33:30|3415.5|3414|3415.5|3414|3415.5|3414.5|3415.5|3414|218
1647524020000|2022-03-17 13:33:40|3416|3414.5|3416|3414.5|3416|3415|3415.5|3414.5|120
1647524030000|2022-03-17 13:33:50|3415.5||3415.5||3415.5||3415.5||0
1647524040000|2022-03-17 13:34:00|3416|3415|3416|3415|3416|3415|3416|3415|146
1647524050000|2022-03-17 13:34:10|3415.5|3414.5|3417|3415.5|3417|3416.5|3415.5|3414.5|267
1647524060000|2022-03-17 13:34:20||3416||3415.5||3416||3415.5|180
1647524070000|2022-03-17 13:34:30|3416.5|3415|3415.5|3414.5|3416.5|3415|3415.5|3414.5|387
1647524080000|2022-03-17 13:34:40|3416|3415|3416.5|3415|3416.5|3415|3416|3415|409
1647524090000|2022-03-17 13:34:50|3417.5|3416|3417.5|3416|3417.5|3416|3417|3416|324
1647524100000|2022-03-17 13:35:00|3417||3417||3417||3417||0
1647524110000|2022-03-17 13:35:10|3418|3417|3418.5|3417.5|3418.5|3417.5|3418|3417|80
1647524120000|2022-03-17 13:35:20|3417.5|3417|3417.5|3416|3417.5|3417|3417|3416|844
1647524130000|2022-03-17 13:35:30|3418.5|3417|3419.5|3418|3420|3419|3418.5|3417|71
1647524140000|2022-03-17 13:35:40|3420|3418.5|3420.5|3419.5|3421|3419.5|3420|3418.5|483
1647524150000|2022-03-17 13:35:50|3421|3420|3421.5|3420|3421.5|3420|3421|3420|0
1647524160000|2022-03-17 13:36:00|3421||3421||3421||3421||194
1647524170000|2022-03-17 13:36:10|3421.5|3420.5|3420.5|3419|3421.5|3420.5|3420.5|3419|764
1647524180000|2022-03-17 13:36:20|3420|3418.5|3420.5|3419|3420.5|3419|3419|3418|647
1647524190000|2022-03-17 13:36:30|3420|3418|3419|3418|3420|3418|3419|3418|1
1647524200000|2022-03-17 13:36:40|3418.5|3417.5|3419|3418|3419|3418|3418|3417|299
1647524210000|2022-03-17 13:36:50|3418.5|3417.5|3418.5|3417|3418.5|3417.5|3418|3417|71
1647524220000|2022-03-17 13:37:00|3419|3417.5|3417.5|3416.5|3419|3417.5|3417.5|3416.5|203
1647524230000|2022-03-17 13:37:10|3418|3417|3417|3416|3418|3417|3417|3416|7
1647524240000|2022-03-17 13:37:20|3416.5|3415.5|3416.5|3415.5|3417|3416|3416|3415.5|404
1647524250000|2022-03-17 13:37:30|3417|3416.5|3417.5|3416.5|3417.5|3416.5|3417|3416.5|159
1647524260000|2022-03-17 13:37:40|3416.5|3415.5|3417|3415.5|3417|3416|3416.5|3415|1407
1647524270000|2022-03-17 13:37:50|3416.5|3416|3416.5|3415|3416.5|3416|3416|3415|1592
1647524280000|2022-03-17 13:38:00|3416|3416|3417|3416|3417|3416|3416|3416|535
1647524290000|2022-03-17 13:38:10|3416.5|3415|3415.5|3414.5|3416.5|3415|3415.5|3414.5|315
1647524300000|2022-03-17 13:38:20|3414|3413|3413.5|3412.5|3414|3413.5|3413.5|3412.5|391
1647524310000|2022-03-17 13:38:30|||||||||449
1647524320000|2022-03-17 13:38:40|3414|3413.5|3414.5|3413.5|3415|3413.5|3414|3413.5|166
1647524330000|2022-03-17 13:38:50|3415|3414|3415|3414|3415.5|3414|3415|3414|379
1647524340000|2022-03-17 13:39:00|||||||||97
1647524350000|2022-03-17 13:39:10|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|54
1647524360000|2022-03-17 13:39:20|3414|3413|3414|3412.5|3414|3413|3414|3412.5|247
1647524370000|2022-03-17 13:39:30|3415|3413.5|3415.5|3414|3415.5|3414|3415|3413.5|500
1647524380000|2022-03-17 13:39:40|3415||3415||3415.5||3415||10
1647524390000|2022-03-17 13:39:50|3415.5|3414.5|3415.5|3414.5|3415.5|3414.5|3415.5|3414|100
1647524400000|2022-03-17 13:40:00|3416.5|3415|3419.5|3418.5|3419.5|3418.5|3416.5|3415|942
1647524410000|2022-03-17 13:40:10|3419|3418|3419.5|3418.5|3419.5|3418.5|3419|3418|128
1647524420000|2022-03-17 13:40:20|3422|3420.5|3420.5|3419.5|3422|3420.5|3420.5|3419.5|698
1647524430000|2022-03-17 13:40:30|3421|3420|3421.5|3420|3421.5|3420|3420.5|3420|1000
1647524440000|2022-03-17 13:40:40|3421|3421|3423.5|3422|3423.5|3422|3421|3420.5|1096
1647524450000|2022-03-17 13:40:50|3423|3422.5|3423.5|3422.5|3423.5|3422.5|3423|3422|78
1647524460000|2022-03-17 13:41:00|3423|3421|3421.5|3420.5|3423|3421|3420.5|3419.5|606
1647524470000|2022-03-17 13:41:10|3421|3420|3421|3420.5|3421|3420.5|3421|3419.5|124
1647524480000|2022-03-17 13:41:20|3420.5|3419|3420.5|3419|3420.5|3419|3420|3419|237
1647524490000|2022-03-17 13:41:30|3420|3420|3421.5|3420|3421.5|3420|3420|3420|20
1647524500000|2022-03-17 13:41:40|3421|3419.5|3421.5|3420|3421.5|3420|3421|3419.5|0
1647524510000|2022-03-17 13:41:50|3422.5|3421|3422.5|3421.5|3422.5|3421.5|3421|3420|1772
1647524520000|2022-03-17 13:42:00|3422|3421|3422.5|3421|3422.5|3421|3422|3421|48
1647524530000|2022-03-17 13:42:10|3422|3420.5|3421.5|3420|3422.5|3420.5|3421.5|3420|150
1647524540000|2022-03-17 13:42:20|3422.5|3421|3422.5|3421|3422.5|3421|3422.5|3421|16
1647524550000|2022-03-17 13:42:30|3421.5|3420.5|3421.5|3420|3421.5|3420.5|3421.5|3420|0
1647524570000|2022-03-17 13:42:50|3421||3421||3421||3421||62
1647524580000|2022-03-17 13:43:00|3421.5|3419.5|3420.5|3419|3421.5|3419.5|3420.5|3419|516
1647524590000|2022-03-17 13:43:10|3421|3419.5|3421.5|3420.5|3421.5|3420.5|3420.5|3419.5|490
1647524600000|2022-03-17 13:43:20|3421|3420|3421.5|3420|3421.5|3420|3421|3420|115
1647524610000|2022-03-17 13:43:30|3421|3420.5|3421.5|3420.5|3421.5|3420.5|3421|3420.5|658
1647524620000|2022-03-17 13:43:40|3422.5|3421.5|3422.5|3421.5|3422.5|3421.5|3422.5|3421.5|25
1647524630000|2022-03-17 13:43:50|3422|3420.5|3422|3420.5|3422.5|3420.5|3422|3420.5|180
1647524640000|2022-03-17 13:44:00|3421.5|3421.5|3422.5|3421.5|3422.5|3421.5|3421.5|3421.5|121
1647524650000|2022-03-17 13:44:10|3422|3421|3422|3421|3422|3421|3422|3421|161
1647524660000|2022-03-17 13:44:20|3421.5||3421.5||3421.5||3421.5||619
1647524670000|2022-03-17 13:44:30|3422.5|3420.5|3421|3420|3422.5|3420.5|3421|3420|2584
1647524690000|2022-03-17 13:44:50|3421.5|3420.5|3421.5|3420.5|3421.5|3420.5|3421.5|3420|161
1647524700000|2022-03-17 13:45:00|3421|3420|3421|3420|3421|3420|3421|3420|385
1647524710000|2022-03-17 13:45:10|3421.5|3421|3422.5|3421.5|3422.5|3421.5|3421.5|3421|460
1647524720000|2022-03-17 13:45:20|3422|3421|3422.5|3421|3422.5|3421|3422|3421|377
1647524730000|2022-03-17 13:45:30|3423|3421.5|3423|3422|3423|3422|3423|3421|49
1647524740000|2022-03-17 13:45:40|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|367
1647524750000|2022-03-17 13:45:50|3424|3423|3424|3423|3424|3423|3424|3423|272
1647524760000|2022-03-17 13:46:00|3422.5|3421.5|3420.5|3420|3422.5|3421.5|3420.5|3420|181
1647524770000|2022-03-17 13:46:10|3421|3419.5|3424|3423|3424|3423|3420.5|3419.5|595
1647524780000|2022-03-17 13:46:20|3424.5|3421.5|3422.5|3421.5|3424.5|3421.5|3421.5|3420.5|937
1647524790000|2022-03-17 13:46:30|3423|3422|3424.5|3423|3425|3423.5|3422.5|3421.5|1698
1647524800000|2022-03-17 13:46:40|3422.5|3422|3422.5|3421|3423.5|3422.5|3422|3421|1044
1647524810000|2022-03-17 13:46:50|3423|3422|3422.5|3421|3423.5|3422|3422.5|3421|920
1647524820000|2022-03-17 13:47:00|3422|3421.5|3422.5|3421|3423|3421.5|3422|3421|132
1647524830000|2022-03-17 13:47:10|3423|3421.5|3422|3421|3423|3422|3422|3421|576
1647524840000|2022-03-17 13:47:20|3423|3421.5|3422|3420.5|3423|3421.5|3422|3420.5|890
1647524850000|2022-03-17 13:47:30|3421.5||3421.5||3421.5||3421.5||28
1647524860000|2022-03-17 13:47:40|3422.5|3421.5|3421.5|3420.5|3422.5|3421.5|3421.5|3420.5|234
1647524870000|2022-03-17 13:47:50|3422|3421|3422|3420.5|3422|3421|3422|3420.5|300
1647524880000|2022-03-17 13:48:00|3421.5|3420|3422|3420.5|3422|3420.5|3421|3420|457
1647524890000|2022-03-17 13:48:10|3422.5|3421|3422|3420.5|3422.5|3421|3421|3420|16
1647524900000|2022-03-17 13:48:20|3421.5|3420|3421.5|3420|3422|3420|3421|3420|0
1647524910000|2022-03-17 13:48:30|3421|3420.5|3421|3420|3421|3420.5|3421|3420|0
1647524920000|2022-03-17 13:48:40|3420.5|3419.5|3419.5|3418.5|3421|3419.5|3419.5|3418.5|599
1647524930000|2022-03-17 13:48:50|3419|3418|3419.5|3418|3419.5|3418.5|3419|3417.5|819
1647524940000|2022-03-17 13:49:00|3419|3417.5|3418.5|3417.5|3419.5|3418|3418.5|3417.5|1071
1647524950000|2022-03-17 13:49:10|3419|3418|3419.5|3418|3419.5|3418.5|3419|3418|120
1647524960000|2022-03-17 13:49:20|3420|3418.5|3421|3419.5|3421|3419.5|3420|3418.5|541
1647524970000|2022-03-17 13:49:30|3420|3419|3419.5|3418.5|3420|3419|3419.5|3418.5|224
1647524980000|2022-03-17 13:49:40|3420|3419|3420|3418.5|3420|3419|3419|3418.5|675
1647524990000|2022-03-17 13:49:50|3419.5|3419|3419.5|3418.5|3420|3419|3419.5|3418.5|669
1647525000000|2022-03-17 13:50:00|3419||3419||3419||3419||451
1647525010000|2022-03-17 13:50:10|3419.5||3419.5||3419.5||3419.5||300
1647525020000|2022-03-17 13:50:20|3419|3418|3419|3418|3419|3418|3419|3418|404
1647525030000|2022-03-17 13:50:30|||||||||220
1647525040000|2022-03-17 13:50:40|3419.5||3419||3419.5||3419||224
1647525050000|2022-03-17 13:50:50|3419.5||3419||3419.5||3419||50
1647525060000|2022-03-17 13:51:00|3419.5||3419||3419.5||3419||257
1647525080000|2022-03-17 13:51:20|3418.5|3417|3417.5|3417|3418.5|3417|3417.5|3417|348
1647525090000|2022-03-17 13:51:30|3416.5|3416|3416|3415|3416.5|3416|3416|3415|757
1647525100000|2022-03-17 13:51:40|3415|3414.5|3415.5|3414.5|3415.5|3414.5|3415|3414.5|131
1647525110000|2022-03-17 13:51:50|3415|3414|3415|3414|3415|3414|3415|3414|62
1647525120000|2022-03-17 13:52:00|3415.5|3414.5|3416|3415|3416|3415|3415.5|3414.5|273
1647525130000|2022-03-17 13:52:10|||||||||610
1647525140000|2022-03-17 13:52:20|||||||||100
1647525150000|2022-03-17 13:52:30|3415|3414|3414.5|3414|3415|3414|3414.5|3414|241
1647525160000|2022-03-17 13:52:40|3415|3414.5|3414|3413.5|3415|3414.5|3414|3413.5|267
1647525170000|2022-03-17 13:52:50|3414.5|3412.5|3412.5|3412|3414.5|3412.5|3412.5|3412|258
1647525180000|2022-03-17 13:53:00|3412|3410.5|3413|3411.5|3413|3411.5|3412|3410.5|349
1647525190000|2022-03-17 13:53:10|3412.5|3411|3411.5|3410.5|3412.5|3411|3411.5|3410.5|0
1647525200000|2022-03-17 13:53:20|3411|3409.5|3410.5|3409.5|3411|3409.5|3410|3409|241
1647525210000|2022-03-17 13:53:30||3409||3409||3409||3409|0
1647525220000|2022-03-17 13:53:40|3410||3410||3410||3410||123
1647525230000|2022-03-17 13:53:50|3410.5|3409.5|3411.5|3410.5|3411.5|3410.5|3410.5|3409.5|159
1647525240000|2022-03-17 13:54:00|3410.5|3409.5|3410|3409.5|3410.5|3409.5|3410|3409.5|2061
1647525250000|2022-03-17 13:54:10||3409||3409||3409||3409|24
1647525260000|2022-03-17 13:54:20|3409|3408|3410|3408.5|3410|3408.5|3409|3408|824
1647525270000|2022-03-17 13:54:30|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|3410|3409|329
1647525280000|2022-03-17 13:54:40|3409.5|3409|3410|3408.5|3410|3409|3409.5|3408.5|569
1647525290000|2022-03-17 13:54:50|3410.5|3409|3410.5|3409|3410.5|3409.5|3410.5|3409|0
1647525300000|2022-03-17 13:55:00|3411.5|3410|3411|3410|3412|3410.5|3411|3410|188
1647525310000|2022-03-17 13:55:10|3412|3410.5|3411.5|3410.5|3412|3410.5|3411.5|3410.5|341
1647525320000|2022-03-17 13:55:20|3412|3410|3411.5|3410|3412|3410|3410.5|3410|720
1647525330000|2022-03-17 13:55:30||3410.5||3410||3410.5||3410|0
1647525340000|2022-03-17 13:55:40|3413|3410.5|3415|3413.5|3415|3413.5|3413|3410|216
1647525350000|2022-03-17 13:55:50|3414.5|3413|3412.5|3412|3415|3413|3412.5|3412|582
1647525360000|2022-03-17 13:56:00|3413|3412.5|3414|3413|3414|3413|3413|3412.5|81
1647525370000|2022-03-17 13:56:10|3413.5|3412.5|3416|3415|3416.5|3415|3413.5|3412.5|987
1647525380000|2022-03-17 13:56:20|3415.5|3414.5|3415.5|3414|3416|3414.5|3415.5|3414|43
1647525390000|2022-03-17 13:56:30||3414.5||3414||3414.5||3414|776
1647525400000|2022-03-17 13:56:40|3416.5|3415|3416.5|3415|3416.5|3415|3416.5|3415|31
1647525410000|2022-03-17 13:56:50|3416||3416.5||3416.5||3416||312
1647525420000|2022-03-17 13:57:00|3416|3414.5|3416.5|3415.5|3416.5|3415.5|3415.5|3414.5|111
1647525440000|2022-03-17 13:57:20|3416|3415|3416|3415|3416|3415|3416|3415|82
1647525450000|2022-03-17 13:57:30|3416.5|3415.5|3416|3415|3416.5|3415.5|3416|3415|1
1647525460000|2022-03-17 13:57:40|3417|3415.5|3416.5|3415|3417|3415.5|3416.5|3415|157
1647525470000|2022-03-17 13:57:50|3417|3415.5|3416.5|3415.5|3417|3415.5|3416|3415|823
1647525480000|2022-03-17 13:58:00|3417|3416|3416|3415|3417|3416|3416|3415|343
1647525490000|2022-03-17 13:58:10|3416.5|3415.5|3417|3416|3417|3416|3416.5|3415.5|144
1647525500000|2022-03-17 13:58:20|3416.5|3415.5|3417|3415.5|3417|3416|3416.5|3415.5|314
1647525510000|2022-03-17 13:58:30||3416||3416||3416.5||3416|61
1647525520000|2022-03-17 13:58:40|3418|3416.5|3419|3418|3419.5|3418|3418|3416.5|52
1647525530000|2022-03-17 13:58:50||3417.5||3417.5||3417.5||3417.5|133
1647525540000|2022-03-17 13:59:00|3418.5|3418|3418.5|3417.5|3418.5|3418|3418.5|3417.5|273
1647525550000|2022-03-17 13:59:10|||||||||14
1647525570000|2022-03-17 13:59:30|3419||3418.5||3419||3418.5||334
1647525580000|2022-03-17 13:59:40|3417.5|3417|3419|3417.5|3419|3418|3417.5|3417|135
1647525590000|2022-03-17 13:59:50|3420|3418|3419.5|3418.5|3420|3419|3419.5|3418|349
1647525600000|2022-03-17 14:00:00|3419|3418|3420|3418.5|3420|3418.5|3419|3418|1137
1647525610000|2022-03-17 14:00:10|3419.5|3419|3420|3419|3420|3419|3419.5|3419|212
1647525620000|2022-03-17 14:00:20|3420.5|3419.5|3420.5|3420|3420.5|3420|3420.5|3419.5|128
1647525630000|2022-03-17 14:00:30|3421|3419.5|3421|3420|3421|3420|3421|3419.5|241
1647525640000|2022-03-17 14:00:40|3420.5|3419.5|3420|3418.5|3420.5|3420|3420|3418.5|755
1647525650000|2022-03-17 14:00:50|3420.5|3419.5|3420|3418.5|3420.5|3419.5|3420|3418.5|439
1647525660000|2022-03-17 14:01:00||3419||3419||3419||3418.5|68
1647525670000|2022-03-17 14:01:10|3420.5|3419.5|3421.5|3420.5|3422|3421|3420.5|3419.5|144
1647525680000|2022-03-17 14:01:20|3422|3421|3422|3421|3422|3421|3422|3420.5|0
1647525690000|2022-03-17 14:01:30|3421.5|3420.5|3420|3419|3422|3420.5|3420|3419|235
1647525700000|2022-03-17 14:01:40|3421|3420|3422|3420.5|3422|3421|3421|3420|113
1647525710000|2022-03-17 14:01:50|3422.5|3421.5|3422.5|3421.5|3422.5|3421.5|3422.5|3421.5|136
1647525720000|2022-03-17 14:02:00|3423|3422|3423|3422|3423|3422|3423|3422|218
1647525730000|2022-03-17 14:02:10|3422.5|3421.5|3423|3422|3423|3422|3422.5|3421.5|323
1647525740000|2022-03-17 14:02:20|3422.5|3421.5|3422.5|3421.5|3423|3422|3422.5|3421.5|341
1647525750000|2022-03-17 14:02:30|3422|3420.5|3421.5|3420.5|3422.5|3420.5|3421.5|3420.5|412
1647525760000|2022-03-17 14:02:40|||||||||14
1647525780000|2022-03-17 14:03:00|3421|3420|3421|3420|3421|3420|3421|3420|883
1647525790000|2022-03-17 14:03:10|3422|3421|3421|3419.5|3422.5|3421.5|3421|3419.5|580
1647525800000|2022-03-17 14:03:20|3421.5|3420|3420.5|3419.5|3421.5|3420.5|3420.5|3419|760
1647525810000|2022-03-17 14:03:30|3420|3419|3420|3419|3420|3419|3420|3419|168
1647525820000|2022-03-17 14:03:40|3420.5|3418.5|3420.5|3419.5|3420.5|3419.5|3420.5|3418.5|134
1647525830000|2022-03-17 14:03:50|3419.5|3418.5|3419.5|3418.5|3419.5|3418.5|3419.5|3418.5|346
1647525840000|2022-03-17 14:04:00|3420.5|3419.5|3421|3420|3421|3420|3420|3419|591
1647525860000|2022-03-17 14:04:20|3420.5|3419.5|3420.5|3419|3421|3419.5|3420.5|3419|62
1647525870000|2022-03-17 14:04:30|3420||3420||3420||3420||236
1647525880000|2022-03-17 14:04:40|3421|3420|3421|3420|3421|3420|3421|3420|183
1647525890000|2022-03-17 14:04:50||3420.5||3420.5||3420.5||3420.5|1315
1647525900000|2022-03-17 14:05:00|||||||||151
1647525910000|2022-03-17 14:05:10|3422.5|3421.5|3422|3421.5|3422.5|3421.5|3422|3421.5|252
1647525920000|2022-03-17 14:05:20|||||||||4480
1647525930000|2022-03-17 14:05:30|3423|3422|3423|3422|3423.5|3422|3423|3422|80
1647525940000|2022-03-17 14:05:40|3423.5|3422.5|3424|3423|3424|3423|3423.5|3422.5|370
1647525950000|2022-03-17 14:05:50|3425|3424|3425|3423.5|3425|3424|3425|3423.5|250
1647525960000|2022-03-17 14:06:00|3424|3423|3424|3423|3424|3423|3424|3422.5|646
1647525970000|2022-03-17 14:06:10|3423.5|3422.5|3423.5|3422|3423.5|3422.5|3423.5|3422|252
1647525980000|2022-03-17 14:06:20|3423|3422.5|3422.5|3421.5|3423.5|3422.5|3422.5|3421.5|556
1647525990000|2022-03-17 14:06:30|3423|3421|3423|3422|3423|3422|3423|3421|344
1647526000000|2022-03-17 14:06:40|3422.5|3421.5|3422|3420.5|3422.5|3421.5|3422|3420.5|60
1647526010000|2022-03-17 14:06:50|||||||||222
1647526020000|2022-03-17 14:07:00||3421||3421||3421||3421|150
1647526030000|2022-03-17 14:07:10||3420.5||3420.5||3420.5||3420.5|23
1647526040000|2022-03-17 14:07:20||3421||3420.5||3421||3420.5|498
1647526050000|2022-03-17 14:07:30||3421||3420.5||3421||3420.5|236
1647526060000|2022-03-17 14:07:40|3421|3420|3422|3421|3422|3421|3421|3420|179
1647526070000|2022-03-17 14:07:50||3420.5||3420.5||3421||3420.5|36
1647526080000|2022-03-17 14:08:00|3421|3420|3421|3420|3421|3420|3421|3420|135
1647526090000|2022-03-17 14:08:10|3421.5|3420.5|3421|3420|3421.5|3420.5|3421|3420|5
1647526100000|2022-03-17 14:08:20|3420.5|3419|3420|3419|3420.5|3419|3420|3419|336
1647526110000|2022-03-17 14:08:30||3418.5||3419||3419||3418.5|0
1647526130000|2022-03-17 14:08:50|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|340
1647526140000|2022-03-17 14:09:00|3419.5|3419|3419.5|3418.5|3419.5|3419|3419.5|3418.5|409
1647526160000|2022-03-17 14:09:20|3420|3419|3420.5|3419.5|3420.5|3419.5|3420|3419|630
1647526170000|2022-03-17 14:09:30|3420|3419|3420|3419|3420|3419|3420|3418.5|16
1647526180000|2022-03-17 14:09:40|3419.5|3418.5|3419.5|3418|3419.5|3418.5|3419|3418|566
1647526190000|2022-03-17 14:09:50||3419||3418.5||3419||3418.5|300
1647526200000|2022-03-17 14:10:00|3421|3419|3421|3419.5|3421|3419.5|3420.5|3419|367
1647526210000|2022-03-17 14:10:10|3422|3420|3422|3421|3422|3421|3422|3420|477
1647526220000|2022-03-17 14:10:20|3422.5|3421.5|3422|3421|3422.5|3421.5|3422|3421|167
1647526230000|2022-03-17 14:10:30|3422.5||3422.5||3422.5||3422.5||0
1647526240000|2022-03-17 14:10:40|||||||||60
1647526250000|2022-03-17 14:10:50|3422||3422||3422||3422||427
1647526260000|2022-03-17 14:11:00|||||||||1
1647526270000|2022-03-17 14:11:10|3421|3420.5|3421|3420|3421|3420.5|3421|3420|653
1647526280000|2022-03-17 14:11:20|3420.5|3419|3420|3419|3420.5|3419|3420|3419|451
1647526290000|2022-03-17 14:11:30|3419.5|3418|3419|3418|3419.5|3418|3419|3418|67
1647526300000|2022-03-17 14:11:40|3418.5|3417.5|3420|3418.5|3420|3419.5|3418.5|3417.5|321
1647526310000|2022-03-17 14:11:50|||||||||50
1647526320000|2022-03-17 14:12:00|3419.5||3419.5||3419.5||3419.5||100
1647526330000|2022-03-17 14:12:10|3419|3418|3419.5|3418.5|3419.5|3418.5|3419|3418|258
1647526340000|2022-03-17 14:12:20|3419|3419|3418.5|3417.5|3419|3419|3418.5|3417.5|559
1647526350000|2022-03-17 14:12:30|3418|3417|3418|3417|3418|3417|3418|3417|638
1647526360000|2022-03-17 14:12:40|||||||||103
1647526370000|2022-03-17 14:12:50||3417.5||3417||3417.5||3417|363
1647526390000|2022-03-17 14:13:10||3417.5||3417||3417.5||3417|110
1647526400000|2022-03-17 14:13:20|3419|3418|3419.5|3419|3419.5|3419|3419|3418|159
1647526410000|2022-03-17 14:13:30|3420.5|3419.5|3419.5|3418.5|3420.5|3419.5|3419.5|3418.5|379
1647526420000|2022-03-17 14:13:40|||||||||52
1647526430000|2022-03-17 14:13:50|3419|3418|3419|3418|3419|3418|3419|3418|280
1647526440000|2022-03-17 14:14:00|3420|3419.5|3421.5|3420|3422|3421|3420|3419.5|793
1647526450000|2022-03-17 14:14:10|3420.5|3420.5|3421.5|3421|3421.5|3421|3420.5|3419.5|420
1647526460000|2022-03-17 14:14:20||3420.5||3420||3420.5||3420|0
1647526470000|2022-03-17 14:14:30|3420|3419|3420|3418.5|3420|3419|3419|3418|881
1647526480000|2022-03-17 14:14:40|3419.5|3417.5|3418|3416.5|3419.5|3417.5|3417.5|3416.5|1275
1647526490000|2022-03-17 14:14:50|3417.5|3417|3418|3417|3418|3417|3417.5|3417|761
1647526500000|2022-03-17 14:15:00|3419|3417.5|3419.5|3418.5|3420|3418.5|3419|3417.5|1298
1647526510000|2022-03-17 14:15:10|3418.5|3418|3419|3418|3419.5|3418|3418.5|3418|133
1647526520000|2022-03-17 14:15:20|3419.5|3417.5|3418.5|3417.5|3419.5|3417.5|3418.5|3417.5|756
1647526530000|2022-03-17 14:15:30|3419|3418|3418|3417|3419.5|3418|3418|3417|467
1647526540000|2022-03-17 14:15:40|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|260
1647526550000|2022-03-17 14:15:50|||||||||227
1647526560000|2022-03-17 14:16:00|3417||3417.5||3417.5||3417||229
1647526570000|2022-03-17 14:16:10|3418|3417|3418|3416.5|3418|3417|3418|3416.5|124
1647526580000|2022-03-17 14:16:20|3417.5||3418||3418||3417.5||97
1647526590000|2022-03-17 14:16:30|3417.5||3417.5||3417.5||3417.5||25
1647526600000|2022-03-17 14:16:40|3418|3417|3418|3416.5|3418|3417|3418|3416.5|387
1647526610000|2022-03-17 14:16:50|3418.5|3417.5|3419.5|3418|3419.5|3418.5|3418.5|3417.5|523
1647526620000|2022-03-17 14:17:00|3419|3417|3418|3417|3419|3417.5|3418|3417|497
1647526630000|2022-03-17 14:17:10|3418.5|3417.5|3419.5|3418|3419.5|3418.5|3418.5|3417|1
1647526640000|2022-03-17 14:17:20|3419||3419||3419||3419||142
1647526650000|2022-03-17 14:17:30|3419.5|3418.5|3419.5|3418.5|3419.5|3418.5|3419.5|3418.5|145
1647526660000|2022-03-17 14:17:40|3420|3419|3420|3419|3420|3419|3420|3419|129
1647526670000|2022-03-17 14:17:50|3420.5||3420||3420.5||3420||110
1647526680000|2022-03-17 14:18:00|3420.5|3419.5|3421.5|3420.5|3421.5|3420.5|3420.5|3419.5|502
1647526690000|2022-03-17 14:18:10|||||||||270
1647526700000|2022-03-17 14:18:20|||||||||19
1647526710000|2022-03-17 14:18:30|3422|3421|3422.5|3421.5|3422.5|3421.5|3422|3421|207
1647526720000|2022-03-17 14:18:40|3423|3422|3422|3421|3423|3422|3422|3421|377
1647526730000|2022-03-17 14:18:50|3421.5|3420.5|3421|3420.5|3421.5|3420.5|3421|3420.5|22
1647526740000|2022-03-17 14:19:00|3421.5|3420|3421|3420|3421.5|3420|3421|3420|300
1647526750000|2022-03-17 14:19:10|3420.5|3419.5|3420|3419|3420.5|3419.5|3420|3419|116
1647526760000|2022-03-17 14:19:20|3419.5|3418|3420|3418.5|3420|3418.5|3419|3418|425
1647526770000|2022-03-17 14:19:30|3419.5|3419|3420.5|3419|3420.5|3419.5|3419.5|3419|61
1647526780000|2022-03-17 14:19:40|3420|3419.5|3420|3418.5|3420|3419.5|3420|3418.5|13
1647526790000|2022-03-17 14:19:50|3419.5|3419|3420|3418.5|3420|3419|3419.5|3418.5|74
1647526810000|2022-03-17 14:20:10|3420.5|3419.5|3421|3420|3421|3420|3420.5|3419.5|878
1647526830000|2022-03-17 14:20:30|3421.5|3420.5|3421|3420|3421.5|3420.5|3421|3420|346
1647526840000|2022-03-17 14:20:40|3420.5|3419.5|3419|3418|3420.5|3419.5|3419|3418|413
1647526850000|2022-03-17 14:20:50|3418.5||3419||3419||3418.5||308
1647526860000|2022-03-17 14:21:00|3418.5|3417.5|3420|3418.5|3420|3418.5|3418.5|3417.5|850
1647526870000|2022-03-17 14:21:10|3420.5|3419|3421|3420|3421|3420|3420.5|3419|476
1647526880000|2022-03-17 14:21:20|3421.5|3420.5|3422|3421|3422|3421|3421|3420|1554
1647526890000|2022-03-17 14:21:30|3422.5|3421.5|3422.5|3421.5|3422.5|3421.5|3422.5|3421.5|216
1647526900000|2022-03-17 14:21:40||3421||3421||3421||3421|426
1647526910000|2022-03-17 14:21:50|3422|3421.5|3422|3421|3422.5|3421.5|3422|3421|1652
1647526920000|2022-03-17 14:22:00|3422.5||3422||3422.5||3421.5||273
1647526930000|2022-03-17 14:22:10|3421.5|3420.5|3421|3420|3422|3421|3421|3420|320
1647526940000|2022-03-17 14:22:20|3421.5|3420.5|3421.5|3420|3421.5|3420.5|3421.5|3420|8
1647526950000|2022-03-17 14:22:30|3421|3420.5|3421|3420|3421|3420.5|3421|3420|59
1647526970000|2022-03-17 14:22:50|3420|3419|3421|3419.5|3421|3420|3420|3419|558
1647526980000|2022-03-17 14:23:00|3420|3419|3420|3419|3420|3419|3420|3419|0
1647527010000|2022-03-17 14:23:30|3419.5|3418.5|3419.5|3418.5|3419.5|3418.5|3419|3418.5|924
1647527020000|2022-03-17 14:23:40|||||||||67
1647527030000|2022-03-17 14:23:50|3420|3419|3420|3419|3420|3419|3420|3419|6
1647527040000|2022-03-17 14:24:00|||||||||137
1647527050000|2022-03-17 14:24:10|3419.5|3418.5|3420|3418.5|3420|3419|3419.5|3418.5|165
1647527060000|2022-03-17 14:24:20|3419.5||3420||3420||3419.5||0
1647527070000|2022-03-17 14:24:30|||||||||204
1647527080000|2022-03-17 14:24:40|3419.5||3420||3420||3419.5||0
1647527090000|2022-03-17 14:24:50|||||||||27
1647527110000|2022-03-17 14:25:10|3419.5|3420|3421|3420|3421|3420|3419.5|3419.5|1742
1647527130000|2022-03-17 14:25:30|3422|3421|3421.5|3420|3422|3421|3421.5|3420|550
1647527140000|2022-03-17 14:25:40|3421|3419.5|3421|3419.5|3421|3420|3420.5|3419.5|142
1647527150000|2022-03-17 14:25:50|3420.5||3420.5||3421||3420.5||617
1647527160000|2022-03-17 14:26:00|3419.5|3419|3420|3419|3420|3419|3419.5|3419|346
1647527170000|2022-03-17 14:26:10|3421|3419.5|3421|3419.5|3421|3419.5|3421|3419.5|284
1647527180000|2022-03-17 14:26:20|3420.5|3419|3420|3419|3420.5|3419|3420|3419|119
1647527190000|2022-03-17 14:26:30|3420.5|3419.5|3420|3419|3420.5|3419.5|3420|3419|230
1647527200000|2022-03-17 14:26:40|3419.5|3418.5|3420|3419|3420|3419|3419.5|3418.5|8
1647527210000|2022-03-17 14:26:50||3418.5||3418.5||3418.5||3418.5|139
1647527220000|2022-03-17 14:27:00|3420.5|3420|3420.5|3419.5|3420.5|3420|3420.5|3419.5|556
1647527230000|2022-03-17 14:27:10|3421|3420|3421|3420|3421|3420|3421|3420|106
1647527250000|2022-03-17 14:27:30|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|80
1647527280000|2022-03-17 14:28:00|3420|3419|3419.5|3418.5|3420|3419|3419.5|3418.5|90
1647527290000|2022-03-17 14:28:10||3419||3419||3419||3419|376
1647527300000|2022-03-17 14:28:20|3419|3418.5|3419|3418|3419|3418.5|3419|3418|33
1647527310000|2022-03-17 14:28:30|3418.5|3417.5|3417.5|3417|3418.5|3417.5|3417.5|3417|322
1647527320000|2022-03-17 14:28:40|3418||3418||3418||3418||444
1647527330000|2022-03-17 14:28:50|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|388
1647527340000|2022-03-17 14:29:00|3418|3417|3417.5|3416|3418|3417|3416.5|3415.5|382
1647527350000|2022-03-17 14:29:10|3418|3417|3418|3417|3418|3417|3418|3417|322
1647527360000|2022-03-17 14:29:20|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|133
1647527370000|2022-03-17 14:29:30|3417|3416|3417.5|3416.5|3417.5|3416.5|3417|3416|49
1647527380000|2022-03-17 14:29:40|3417|3416|3417|3416|3417|3416|3416.5|3415.5|375
1647527390000|2022-03-17 14:29:50|3416.5|3415.5|3417.5|3416.5|3417.5|3416.5|3416|3415|389
1647527400000|2022-03-17 14:30:00|3418|3417|3417|3416|3418|3417|3417|3415.5|793
1647527410000|2022-03-17 14:30:10|3416.5|3415.5|3417.5|3416.5|3417.5|3416.5|3416.5|3415.5|611
1647527420000|2022-03-17 14:30:20|||||||||303
1647527430000|2022-03-17 14:30:30||3417||3416.5||3417||3416.5|109
1647527440000|2022-03-17 14:30:40|3416.5|3415.5|3416.5|3415.5|3416.5|3415.5|3416.5|3415.5|353
1647527450000|2022-03-17 14:30:50|3416|3415|3416.5|3415.5|3416.5|3415.5|3416|3415|49
1647527460000|2022-03-17 14:31:00|3416|3415|3416|3415|3416|3415|3415.5|3414|784
1647527470000|2022-03-17 14:31:10|3415|3414|3415|3414|3415|3414|3415|3414|364
1647527480000|2022-03-17 14:31:20|3414|3413.5|3414.5|3413.5|3414.5|3413.5|3414|3413|113
1647527490000|2022-03-17 14:31:30|3414|3413|3414|3412.5|3414|3413|3413.5|3412.5|675
1647527500000|2022-03-17 14:31:40||3413||3413||3413||3412.5|187
1647527510000|2022-03-17 14:31:50|3414.5|3414|3414.5|3413.5|3414.5|3414|3414.5|3413.5|200
1647527520000|2022-03-17 14:32:00|3414|3413|3414|3413|3414|3413|3413.5|3412.5|135
1647527530000|2022-03-17 14:32:10||3412.5||3412.5||3412.5||3412.5|0
1647527540000|2022-03-17 14:32:20|3413.5|3412|3413|3412|3413.5|3412|3413|3412|14
1647527550000|2022-03-17 14:32:30|3413.5|3412.5|3414.5|3413|3414.5|3413.5|3413.5|3412.5|202
1647527570000|2022-03-17 14:32:50|3414|3412.5|3414|3413|3414|3413|3414|3412.5|451
1647527580000|2022-03-17 14:33:00|3413.5|3412.5|3414|3412.5|3414|3412.5|3413.5|3412.5|123
1647527590000|2022-03-17 14:33:10|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|3414.5|3413|141
1647527600000|2022-03-17 14:33:20|3415|3414|3415|3414|3415|3414|3415|3414|369
1647527610000|2022-03-17 14:33:30|3415.5|3414.5|3415.5|3414.5|3415.5|3414.5|3415.5|3414.5|273
1647527620000|2022-03-17 14:33:40|3415|3414|3414.5|3413|3415|3414|3414.5|3413|222280
1647527630000|2022-03-17 14:33:50|3414||3414||3414||3414||56
1647527640000|2022-03-17 14:34:00|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|260
1647527650000|2022-03-17 14:34:10|3415|3414|3415|3413.5|3415|3414|3415|3413.5|272
1647527660000|2022-03-17 14:34:20|3414|3413|3414|3413|3414|3413|3414|3413|206
1647527670000|2022-03-17 14:34:30|3413.5|3412.5|3414|3413|3414|3413|3413.5|3412.5|126
1647527680000|2022-03-17 14:34:40|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|69
1647527690000|2022-03-17 14:34:50|3413|3412|3413.5|3412|3413.5|3412.5|3413|3412|68
1647527700000|2022-03-17 14:35:00|3413|3411.5|3412|3410.5|3413|3411.5|3412|3410.5|288
1647527710000|2022-03-17 14:35:10|3411.5|3411.5|3412|3410.5|3412.5|3411.5|3411|3410.5|439
1647527720000|2022-03-17 14:35:20|3411|3410|3411|3410|3411.5|3410|3411|3410|131
1647527730000|2022-03-17 14:35:30|3411.5||3411||3411.5||3411||10
1647527740000|2022-03-17 14:35:40|3411.5|3410.5|3412|3411|3412|3411|3411|3410|634
1647527750000|2022-03-17 14:35:50|3412.5|3410.5|3412.5|3411.5|3412.5|3411.5|3412.5|3410.5|91
1647527760000|2022-03-17 14:36:00|3412|3411|3412.5|3411.5|3412.5|3411.5|3411.5|3410.5|966
1647527770000|2022-03-17 14:36:10||3411||3411||3411||3411|66
1647527780000|2022-03-17 14:36:20|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|101
1647527790000|2022-03-17 14:36:30|3411|3410|3410|3409.5|3411|3410|3410|3409.5|86
1647527800000|2022-03-17 14:36:40|3410.5|3409|3410.5|3409|3410.5|3409.5|3410.5|3409|2
1647527810000|2022-03-17 14:36:50||3409.5||3409||3409.5||3409|296
1647527820000|2022-03-17 14:37:00|3410||3409.5||3410||3409.5||78
1647527830000|2022-03-17 14:37:10|3409|3408.5|3409|3408|3409|3408.5|3408.5|3407.5|610
1647527840000|2022-03-17 14:37:20|3409.5|3409|3410|3409|3410|3409|3409.5|3409|487
1647527850000|2022-03-17 14:37:30|3409.5|3408.5|3410|3408.5|3410|3409|3409.5|3408.5|400
1647527860000|2022-03-17 14:37:40|3409.5||3410||3410||3409.5||30
1647527870000|2022-03-17 14:37:50|3409.5|3409|3409|3408|3409.5|3409|3409|3408|1081
1647527880000|2022-03-17 14:38:00|||||||||10
1647527890000|2022-03-17 14:38:10|||||||||137
1647527900000|2022-03-17 14:38:20|3410|3408.5|3410|3409|3410|3409|3409.5|3408.5|303
1647527910000|2022-03-17 14:38:30|||||||||125
1647527920000|2022-03-17 14:38:40|3410.5|3408.5|3409.5|3408.5|3410.5|3408.5|3409.5|3408.5|185
1647527930000|2022-03-17 14:38:50|3410|3409|3410.5|3409|3410.5|3409.5|3410|3409|453
1647527940000|2022-03-17 14:39:00|3410||3410.5||3410.5||3410||600
1647527950000|2022-03-17 14:39:10|3410|3408.5|3410|3409|3410|3409|3409.5|3408.5|120
1647527960000|2022-03-17 14:39:20|||||||||208
1647527970000|2022-03-17 14:39:30|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|153
1647527980000|2022-03-17 14:39:40|3410|3409|3410|3409.5|3410|3409.5|3410|3409|296
1647527990000|2022-03-17 14:39:50|3409.5|3408.5|3410|3408.5|3410|3409|3409.5|3408.5|176
1647528000000|2022-03-17 14:40:00|3409.5||3409.5||3409.5||3409.5||1
1647528010000|2022-03-17 14:40:10|3409|3408|3409|3408|3409|3408|3408.5|3408|1669
1647528020000|2022-03-17 14:40:20|3408.5|3407.5|3408.5|3407.5|3408.5|3407.5|3408.5|3407.5|2
1647528030000|2022-03-17 14:40:30|3408|3407|3408|3407|3408|3407|3408|3407|578
1647528050000|2022-03-17 14:40:50|3407.5|3406.5|3407.5|3406.5|3407.5|3406.5|3407.5|3406.5|621
1647528060000|2022-03-17 14:41:00|3407|3406|3407|3405.5|3407|3406.5|3407|3405.5|170
1647528070000|2022-03-17 14:41:10|3406.5|3405|3406.5|3405.5|3406.5|3405.5|3406|3405|7611
1647528080000|2022-03-17 14:41:20|3406|3406|3406.5|3405|3406.5|3406|3406|3405|0
1647528090000|2022-03-17 14:41:30|3406|3404|3404.5|3403.5|3406|3404|3404.5|3403.5|111
1647528100000|2022-03-17 14:41:40|3404|3403|3405.5|3404.5|3405.5|3404.5|3404|3403|121
1647528110000|2022-03-17 14:41:50|3406.5|3405|3406|3405|3406.5|3405|3406|3405|149
1647528120000|2022-03-17 14:42:00|3407|3406|3406.5|3405.5|3407|3406|3406.5|3405.5|98
1647528130000|2022-03-17 14:42:10|3407|3406|3406|3405|3407|3406|3406|3405|130
1647528140000|2022-03-17 14:42:20|3406.5|3405.5|3406.5|3405|3406.5|3405.5|3406.5|3405|420
1647528150000|2022-03-17 14:42:30|3407|3406|3408|3407|3408|3407|3407|3405.5|440
1647528160000|2022-03-17 14:42:40|3407|3406|3407|3406|3407|3406|3407|3406|60
1647528170000|2022-03-17 14:42:50|3406.5|3405.5|3406.5|3405|3406.5|3405.5|3406|3405|384
1647528180000|2022-03-17 14:43:00|3406|3405.5|3406|3405|3406|3405.5|3406|3405|101
1647528190000|2022-03-17 14:43:10|||||||||1
1647528200000|2022-03-17 14:43:20|||||||||300
1647528210000|2022-03-17 14:43:30|3406.5|3405.5|3407|3406|3407|3406|3406.5|3405.5|292
1647528220000|2022-03-17 14:43:40|3406.5|3405.5|3406.5|3405|3406.5|3405.5|3406.5|3405|334
1647528230000|2022-03-17 14:43:50|3407|3405.5|3407.5|3406.5|3407.5|3406.5|3407|3405.5|134
1647528240000|2022-03-17 14:44:00|3407|3406|3406.5|3405|3407|3406|3406.5|3405|146
1647528270000|2022-03-17 14:44:30|3406||3406||3406||3406||0
1647528280000|2022-03-17 14:44:40|3406.5|3405.5|3406.5|3405.5|3406.5|3405.5|3406.5|3405.5|424
1647528290000|2022-03-17 14:44:50||3405||3405.5||3405.5||3405|288
1647528300000|2022-03-17 14:45:00|3407.5|3406.5|3407.5|3406.5|3407.5|3406.5|3407.5|3406|498
1647528310000|2022-03-17 14:45:10|3409|3407.5|3408.5|3407.5|3409|3407.5|3408.5|3407.5|3
1647528320000|2022-03-17 14:45:20|3408|3407|3408.5|3407.5|3408.5|3407.5|3408|3407|450
1647528330000|2022-03-17 14:45:30|3408|3407|3408|3407|3408.5|3407|3408|3407|261
1647528340000|2022-03-17 14:45:40|3408.5|3408.5|3409.5|3408.5|3409.5|3408.5|3408|3408.5|345
1647528350000|2022-03-17 14:45:50|3409|3408|3409|3408|3409|3408|3409|3408|242
1647528370000|2022-03-17 14:46:10|||||||||170
1647528380000|2022-03-17 14:46:20|3408.5|3407.5|3409|3407.5|3409|3407.5|3408.5|3407.5|33
1647528390000|2022-03-17 14:46:30|3408.5|3408|3408.5|3407.5|3408.5|3408|3408.5|3407.5|599
1647528400000|2022-03-17 14:46:40|3408|3407|3407.5|3406.5|3408|3407|3407.5|3406.5|410
1647528410000|2022-03-17 14:46:50|3408|3407|3408|3407|3408|3407|3408|3407|442
1647528420000|2022-03-17 14:47:00|3407.5|3406.5|3407.5|3406.5|3407.5|3407|3407.5|3406.5|432
1647528430000|2022-03-17 14:47:10|3407|3406|3407|3406|3407.5|3406|3407|3406|389
1647528440000|2022-03-17 14:47:20|3406.5|3405.5|3406.5|3405.5|3406.5|3405.5|3406.5|3405.5|611
1647528450000|2022-03-17 14:47:30|3406|3404.5|3406|3404.5|3406.5|3404.5|3406|3404.5|187
1647528460000|2022-03-17 14:47:40|3405.5||3405.5||3405.5||3405.5||296
1647528470000|2022-03-17 14:47:50|||||||||180
1647528480000|2022-03-17 14:48:00|||||||||175
1647528490000|2022-03-17 14:48:10|3405|3404|3403.5|3402.5|3405|3404|3403.5|3402.5|501
1647528500000|2022-03-17 14:48:20|3404|3403|3404|3402.5|3404|3403|3403|3402.5|713
1647528510000|2022-03-17 14:48:30|3404.5|3403|3404|3403|3404.5|3403.5|3404|3403|329
1647528520000|2022-03-17 14:48:40|3404.5|3402.5|3405.5|3404.5|3405.5|3404.5|3404.5|3402.5|108
1647528530000|2022-03-17 14:48:50|3406|3405|3405.5|3404.5|3406|3405|3405.5|3404.5|306
1647528540000|2022-03-17 14:49:00|3406|3405|3404.5|3403|3406|3405|3404.5|3403|484
1647528550000|2022-03-17 14:49:10|3405.5|3404.5|3405.5|3404|3405.5|3404.5|3405.5|3404|420
1647528560000|2022-03-17 14:49:20|3405|3404.5|3404.5|3403.5|3405|3404.5|3404.5|3403.5|247
1647528570000|2022-03-17 14:49:30|3404|3403|3404|3403.5|3404|3403.5|3403.5|3403|175
1647528580000|2022-03-17 14:49:40|3405|3404|3405|3404|3405.5|3404.5|3405|3404|625
1647528590000|2022-03-17 14:49:50|3405.5|3404.5|3406|3405|3406|3405|3405.5|3404.5|182
1647528600000|2022-03-17 14:50:00|3407|3405.5|3406.5|3405|3407|3405.5|3406.5|3405|615
1647528610000|2022-03-17 14:50:10|3407|3405.5|3407|3406|3407|3406|3406.5|3405.5|596
1647528620000|2022-03-17 14:50:20|3406.5|3405.5|3406.5|3405.5|3406.5|3405.5|3406.5|3405.5|131
1647528630000|2022-03-17 14:50:30||3406||3405.5||3406||3405.5|88
1647528640000|2022-03-17 14:50:40|3406|3405|3406.5|3405.5|3406.5|3405.5|3406|3405|284
1647528650000|2022-03-17 14:50:50|||||||||226
1647528660000|2022-03-17 14:51:00|3406|3405|3406|3405|3406|3405|3406|3404.5|72
1647528670000|2022-03-17 14:51:10|3405.5|3404.5|3406|3405|3406|3405.5|3405.5|3404.5|291
1647528680000|2022-03-17 14:51:20|3405.5|3404.5|3406|3405|3406|3405|3405.5|3404.5|421
1647528690000|2022-03-17 14:51:30|3405.5|3404.5|3406|3404.5|3406|3405|3405.5|3404.5|60
1647528700000|2022-03-17 14:51:40|3405.5|3405|3406|3404.5|3406|3405|3405.5|3404.5|166
1647528710000|2022-03-17 14:51:50|3405|3404|3406.5|3405.5|3406.5|3405.5|3405|3404|465
1647528720000|2022-03-17 14:52:00||3405||3405||3405||3405|0
1647528730000|2022-03-17 14:52:10|3406||3406||3406||3406||172
1647528740000|2022-03-17 14:52:20|3406.5|3405.5|3405.5|3405|3406.5|3405.5|3405.5|3405|59
1647528750000|2022-03-17 14:52:30||3404.5||3404.5||3404.5||3404.5|0
1647528770000|2022-03-17 14:52:50|3405|3404|3405.5|3404.5|3405.5|3404.5|3405|3404|383
1647528780000|2022-03-17 14:53:00|3405|3404|3405|3404|3405|3404|3405|3404|300
1647528790000|2022-03-17 14:53:10|||||||||76
1647528800000|2022-03-17 14:53:20|3404.5|3403.5|3404.5|3403.5|3404.5|3403.5|3404.5|3403.5|199
1647528810000|2022-03-17 14:53:30|3404|3402.5|3403.5|3402.5|3404|3402.5|3403|3401.5|506
1647528820000|2022-03-17 14:53:40|3404|3403|3404|3403|3404|3403|3404|3403|243
1647528830000|2022-03-17 14:53:50|||||||||364
1647528840000|2022-03-17 14:54:00|3403.5|3402.5|3403.5|3402.5|3403.5|3403|3403.5|3402.5|65
1647528850000|2022-03-17 14:54:10|3404|3403|3404|3403|3404|3403|3404|3403|403
1647528860000|2022-03-17 14:54:20|3403.5|3402.5|3403.5|3402.5|3403.5|3402.5|3403.5|3402.5|147
1647528870000|2022-03-17 14:54:30|3404||3404||3404||3404||0
1647528880000|2022-03-17 14:54:40|3405|3404|3405|3404|3405|3404|3405|3404|212
1647528900000|2022-03-17 14:55:00|3404.5|3403.5|3405.5|3404.5|3405.5|3404.5|3404.5|3403.5|109
1647528910000|2022-03-17 14:55:10|3406|3405|3406|3405|3406|3405|3406|3405|489
1647528920000|2022-03-17 14:55:20|||||||||309
1647528930000|2022-03-17 14:55:30|3405.5|3404.5|3405.5|3404.5|3405.5|3404.5|3405.5|3404.5|410
1647528940000|2022-03-17 14:55:40|3405|3404|3405.5|3404.5|3405.5|3404.5|3405|3404|219
1647528950000|2022-03-17 14:55:50|||||||||253
1647528960000|2022-03-17 14:56:00|3405|3404|3406|3405|3406|3405|3405|3404|338
1647528970000|2022-03-17 14:56:10|3405.5|3404.5|3405.5|3405|3405.5|3405|3405.5|3404.5|105
1647528980000|2022-03-17 14:56:20|3405|3404.5|3405.5|3404.5|3405.5|3404.5|3405|3404|139
1647528990000|2022-03-17 14:56:30|||||||||250
1647529010000|2022-03-17 14:56:50|||||||||335
1647529020000|2022-03-17 14:57:00|3406|3405|3407|3406|3407|3406|3406|3404.5|1418
1647529030000|2022-03-17 14:57:10|3407.5|3406.5|3407.5|3406.5|3407.5|3406.5|3407.5|3406.5|531
1647529040000|2022-03-17 14:57:20|||||||||250
1647529050000|2022-03-17 14:57:30|||||||||500
1647529060000|2022-03-17 14:57:40|3407|3406|3407.5|3406.5|3407.5|3406.5|3407|3406|736
1647529070000|2022-03-17 14:57:50|||||||||180
1647529080000|2022-03-17 14:58:00|3407|3406|3406.5|3405.5|3407|3406|3406.5|3405.5|636
1647529090000|2022-03-17 14:58:10|3405.5|3404.5|3406|3404.5|3406|3404.5|3405.5|3404.5|304
1647529100000|2022-03-17 14:58:20|||||||||390
1647529110000|2022-03-17 14:58:30|||||||||560
1647529120000|2022-03-17 14:58:40|3406.5|3405.5|3407|3406|3407|3406|3406.5|3405.5|865
1647529130000|2022-03-17 14:58:50|3407.5|3406.5|3407.5|3406|3407.5|3406.5|3407|3406|595
1647529140000|2022-03-17 14:59:00|3406.5|3405.5|3407|3406|3407|3406|3406.5|3405.5|573
1647529150000|2022-03-17 14:59:10|3407.5|3406.5|3407|3406|3407.5|3406.5|3407|3405.5|608
1647529160000|2022-03-17 14:59:20|3406.5|3405.5|3407|3405.5|3407|3405.5|3406.5|3405.5|194
1647529170000|2022-03-17 14:59:30||3406||3405.5||3406||3405.5|562
1647529180000|2022-03-17 14:59:40|3406.5|3405|3406|3405|3406.5|3405|3406|3405|334
1647529190000|2022-03-17 14:59:50|3405.5|3405.5|3406|3405|3406|3405.5|3405.5|3404.5|210
1647529200000|2022-03-17 15:00:00|3405.5|3404.5|3406|3404.5|3406|3404.5|3405|3404|201
1647529210000|2022-03-17 15:00:10|3406.5|3405|3407|3406|3407|3406|3406.5|3405|324
1647529220000|2022-03-17 15:00:20|3408|3407|3407.5|3406|3408|3407|3407.5|3406|405
1647529230000|2022-03-17 15:00:30||3406.5||3406||3406.5||3406|102
1647529240000|2022-03-17 15:00:40|3407||3407||3407||3407||217
1647529260000|2022-03-17 15:01:00|3406.5|3405.5|3406.5|3405.5|3406.5|3405.5|3406.5|3405.5|224
1647529270000|2022-03-17 15:01:10|3406|3405|3406|3405.5|3406|3405.5|3406|3405|590
1647529280000|2022-03-17 15:01:20|3406.5|3406|3406.5|3406|3406.5|3406|3406.5|3406|106
1647529290000|2022-03-17 15:01:30||3405||3405||3405||3405|268
1647529300000|2022-03-17 15:01:40|3406|3405.5|3407|3406|3407|3406|3406|3405.5|48
1647529310000|2022-03-17 15:01:50|3407.5|3406.5|3407.5|3406.5|3408|3406.5|3407.5|3406.5|100
1647529320000|2022-03-17 15:02:00|3409.5|3408|3409|3408|3409.5|3408|3409|3408|286
1647529330000|2022-03-17 15:02:10|3409.5|3408.5|3409|3408|3409.5|3408.5|3409|3408|380
1647529340000|2022-03-17 15:02:20|3409.5|3408.5|3410.5|3409.5|3410.5|3409.5|3409.5|3408.5|45
1647529350000|2022-03-17 15:02:30|3411|3410|3411.5|3410.5|3412|3411|3411|3410|577
1647529360000|2022-03-17 15:02:40|3412|3411|3412|3411|3412|3411|3412|3411|169
1647529370000|2022-03-17 15:02:50|3411.5|3410.5|3412|3411|3412|3411.5|3411.5|3410.5|329
1647529380000|2022-03-17 15:03:00|3411.5|3410.5|3412|3410.5|3412|3410.5|3411.5|3410.5|719
1647529390000|2022-03-17 15:03:10|3411||3411.5||3411.5||3411||1440
1647529400000|2022-03-17 15:03:20|3411|3410|3412|3410.5|3412|3411|3411|3410|301
1647529420000|2022-03-17 15:03:40|3411|3410|3411|3409.5|3411|3410|3410.5|3409.5|2048
1647529430000|2022-03-17 15:03:50|3410.5||3411||3411||3410.5||356
1647529440000|2022-03-17 15:04:00|3410.5||3410.5||3410.5||3410.5||885
1647529450000|2022-03-17 15:04:10|3410|3409|3410|3408.5|3410|3409|3410|3408.5|346
1647529460000|2022-03-17 15:04:20|3411|3410|3412|3411|3412|3411|3410.5|3409|253
1647529470000|2022-03-17 15:04:30|3412.5|3411.5|3414|3413|3414|3413|3412.5|3411.5|456
1647529480000|2022-03-17 15:04:40|3413.5|3412.5|3414|3413|3414|3413|3413.5|3412.5|787
1647529490000|2022-03-17 15:04:50|3413.5|3412.5|3413.5|3412.5|3414|3412.5|3413.5|3412.5|36
1647529500000|2022-03-17 15:05:00|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|303
1647529510000|2022-03-17 15:05:10|3412|3411|3411.5|3410.5|3412.5|3411|3411.5|3410.5|263
1647529520000|2022-03-17 15:05:20|3412|3410|3411|3410|3412|3410|3411|3410|55
1647529530000|2022-03-17 15:05:30|3411.5|3410.5|3412|3411|3412|3411.5|3411.5|3410.5|286
1647529540000|2022-03-17 15:05:40||3410.5||3410.5||3410.5||3410.5|0
1647529550000|2022-03-17 15:05:50|3411.5||3411.5||3411.5||3411.5||189
1647529560000|2022-03-17 15:06:00|||||||||49
1647529570000|2022-03-17 15:06:10|3412|3411|3412|3411|3412|3411|3412|3411|211
1647529580000|2022-03-17 15:06:20|3411|3410|3411.5|3410|3411.5|3410|3411|3410|26
1647529590000|2022-03-17 15:06:30|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|59
1647529600000|2022-03-17 15:06:40|3411.5|3410.5|3411|3410|3411.5|3410.5|3411|3410|950
1647529610000|2022-03-17 15:06:50|3410|3409|3410|3409|3410|3409|3410|3409|660
1647529620000|2022-03-17 15:07:00|3410.5|3409.5|3410.5|3409|3410.5|3409.5|3410.5|3409|165
1647529630000|2022-03-17 15:07:10||3409.5||3409.5||3409.5||3409.5|100
1647529640000|2022-03-17 15:07:20|3410|3409|3410|3409|3410|3409|3410|3409|314
1647529650000|2022-03-17 15:07:30|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|343
1647529660000|2022-03-17 15:07:40|3411.5|3410.5|3411|3410|3411.5|3410.5|3411|3410|234
1647529670000|2022-03-17 15:07:50|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|0
1647529680000|2022-03-17 15:08:00|3410|3409|3410.5|3409.5|3410.5|3409.5|3410|3409|163
1647529690000|2022-03-17 15:08:10|3411|3410|3410|3409.5|3411|3410|3410|3409.5|532
1647529700000|2022-03-17 15:08:20|3410.5|3410.5|3411.5|3410.5|3411.5|3410.5|3410.5|3410.5|253
1647529710000|2022-03-17 15:08:30|3412|3411|3412.5|3411.5|3412.5|3411.5|3412|3411|591
1647529720000|2022-03-17 15:08:40|3411.5|3411|3412|3411|3412|3411|3411.5|3411|123
1647529730000|2022-03-17 15:08:50|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|266
1647529740000|2022-03-17 15:09:00||3411||3411.5||3411.5||3411|0
1647529750000|2022-03-17 15:09:10|3413|3412|3413|3412|3413|3412|3413|3412|252
1647529770000|2022-03-17 15:09:30|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|52
1647529780000|2022-03-17 15:09:40|3412|3411|3412|3411.5|3413|3412|3412|3411|938
1647529790000|2022-03-17 15:09:50||3411||3411||3411||3411|852
1647529800000|2022-03-17 15:10:00|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|289
1647529810000|2022-03-17 15:10:10|3410.5|3410|3411|3410|3411|3410|3410.5|3410|796
1647529830000|2022-03-17 15:10:30|||||||||114
1647529840000|2022-03-17 15:10:40||3410.5||3410.5||3410.5||3410.5|181
1647529850000|2022-03-17 15:10:50|3412|3411|3412|3411|3412|3411|3412|3411|852
1647529860000|2022-03-17 15:11:00|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|531
1647529880000|2022-03-17 15:11:20|3411|3410|3411|3410|3411|3410|3411|3410|48
1647529890000|2022-03-17 15:11:30|||||||||374
1647529900000|2022-03-17 15:11:40|||||||||221
1647529910000|2022-03-17 15:11:50|3410.5|3409.5|3411|3409.5|3411|3409.5|3410.5|3409.5|225
1647529920000|2022-03-17 15:12:00|3411.5|3411|3411.5|3410.5|3411.5|3411|3411.5|3410.5|904
1647529930000|2022-03-17 15:12:10|3411|3410|3411.5|3410.5|3411.5|3410.5|3411|3410|230
1647529940000|2022-03-17 15:12:20|3412|3411|3411.5|3410.5|3412|3411|3411|3410|413
1647529950000|2022-03-17 15:12:30|3411|3410|3411|3410|3411|3410|3411|3410|0
1647529960000|2022-03-17 15:12:40|3410.5|3409.5|3410.5|3409.5|3411|3410|3410.5|3409.5|92
1647529970000|2022-03-17 15:12:50|3410||3410||3410||3410||14
1647529980000|2022-03-17 15:13:00|3411|3410|3411|3410|3411|3410|3411|3410|2
1647529990000|2022-03-17 15:13:10|3411.5||3411.5||3411.5||3411.5||288
1647530000000|2022-03-17 15:13:20|3411||3411.5||3411.5||3411||0
1647530010000|2022-03-17 15:13:30|3412|3410.5|3411.5|3410|3412|3410.5|3411.5|3410|163
1647530020000|2022-03-17 15:13:40|3411|3410.5|3411.5|3410.5|3411.5|3410.5|3411|3410.5|70
1647530030000|2022-03-17 15:13:50|3412|3411|3412|3411|3412|3411|3411.5|3411|217
1647530040000|2022-03-17 15:14:00|3411.5|3410.5|3411.5|3411|3411.5|3411|3411.5|3410.5|950
1647530050000|2022-03-17 15:14:10|3411|3410.5|3411.5|3410.5|3411.5|3410.5|3411|3410.5|398
1647530060000|2022-03-17 15:14:20|||||||||4140
1647530070000|2022-03-17 15:14:30|||||||||206
1647530090000|2022-03-17 15:14:50|3411|3410|3411|3410|3411|3410|3411|3410|581
1647530100000|2022-03-17 15:15:00|3411.5|3410.5|3411.5|3410|3411.5|3410.5|3411|3410|237
1647530130000|2022-03-17 15:15:30||3410.5||3410||3410.5||3410|497
1647530140000|2022-03-17 15:15:40||3410.5||3410.5||3410.5||3410.5|303
1647530150000|2022-03-17 15:15:50|||||||||313
1647530160000|2022-03-17 15:16:00|3411|3410|3411|3410|3411.5|3410|3411|3410|380
1647530170000|2022-03-17 15:16:10|||||||||647
1647530190000|2022-03-17 15:16:30|3411.5|3410.5|3412|3411|3412|3411|3411.5|3410.5|268
1647530200000|2022-03-17 15:16:40|3412.5|3411.5|3412|3411|3412.5|3411.5|3412|3411|239
1647530210000|2022-03-17 15:16:50|||||||||131
1647530230000|2022-03-17 15:17:10|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|34
1647530250000|2022-03-17 15:17:30|3412|3411|3411.5|3410.5|3412|3411|3411.5|3410.5|526
1647530260000|2022-03-17 15:17:40|3411|3410|3411|3410|3411.5|3410|3411|3410|64
1647530270000|2022-03-17 15:17:50|3411.5|3410.5|3411.5|3410|3411.5|3410.5|3411.5|3410|244
1647530280000|2022-03-17 15:18:00|3411|3409.5|3410.5|3409.5|3411|3409.5|3410.5|3409.5|248
1647530290000|2022-03-17 15:18:10|3411|3410|3411.5|3410.5|3411.5|3410.5|3411|3410|456
1647530300000|2022-03-17 15:18:20|3412|3411|3413|3412|3413|3412|3412|3411|395
1647530310000|2022-03-17 15:18:30|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|443
1647530320000|2022-03-17 15:18:40|3413|3412|3413|3412|3413|3412|3413|3412|577
1647530330000|2022-03-17 15:18:50|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|74
1647530350000|2022-03-17 15:19:10|3413|3412|3413|3412|3413|3412|3413|3412|1
1647530360000|2022-03-17 15:19:20|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|213
1647530370000|2022-03-17 15:19:30|||||||||295
1647530390000|2022-03-17 15:19:50|3413|3412|3413|3412|3413|3412|3413|3412|523
1647530400000|2022-03-17 15:20:00|3412.5|3411.5|3411.5|3410.5|3412.5|3411.5|3411.5|3410.5|800
1647530410000|2022-03-17 15:20:10|3411|3410|3410.5|3409.5|3411|3410|3410.5|3409.5|506
1647530430000|2022-03-17 15:20:30|3411|3410|3411|3410|3411.5|3410.5|3411|3410|193
1647530450000|2022-03-17 15:20:50|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|1
1647530460000|2022-03-17 15:21:00|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|323
1647530480000|2022-03-17 15:21:20|3412|3411|3412|3410.5|3412|3411|3412|3410.5|41
1647530490000|2022-03-17 15:21:30|3411.5|3411|3412.5|3411.5|3412.5|3411.5|3411.5|3410.5|829
1647530500000|2022-03-17 15:21:40|3413|3412|3413|3412|3413|3412|3413|3412|0
1647530510000|2022-03-17 15:21:50|3412.5|3410.5|3411.5|3410.5|3412.5|3410.5|3411.5|3410.5|109
1647530520000|2022-03-17 15:22:00|3411|3410|3411.5|3410.5|3411.5|3410.5|3411|3410|968
1647530530000|2022-03-17 15:22:10|||||||||32
1647530540000|2022-03-17 15:22:20|3412|3411|3412.5|3411.5|3412.5|3411.5|3412|3411|215
1647530560000|2022-03-17 15:22:40|3413|3412|3412.5|3411.5|3413|3412|3412.5|3411.5|228
1647530580000|2022-03-17 15:23:00|||||||||33
1647530590000|2022-03-17 15:23:10|3412|3411|3412|3411|3412|3411|3412|3411|22
1647530600000|2022-03-17 15:23:20|3412.5|3411.5|3412|3411|3412.5|3411.5|3412|3411|322
1647530630000|2022-03-17 15:23:50|3411.5||3411.5||3411.5||3411.5||100
1647530640000|2022-03-17 15:24:00|3412|3411.5|3413|3412|3413|3412|3412|3411.5|373
1647530660000|2022-03-17 15:24:20|3413.5|3413|3414.5|3413.5|3414.5|3413.5|3413.5|3413|505
1647530670000|2022-03-17 15:24:30|3414|3413|3414|3413.5|3414|3413.5|3414|3413|217
1647530680000|2022-03-17 15:24:40|3415|3414|3414.5|3413.5|3415|3414|3414.5|3413.5|371
1647530690000|2022-03-17 15:24:50|||||||||378
1647530700000|2022-03-17 15:25:00|3413.5|3412.5|3413|3412|3413.5|3412.5|3413|3412|288
1647530710000|2022-03-17 15:25:10|||||||||127
1647530720000|2022-03-17 15:25:20|3412.5|3411.5|3413|3412|3413|3412|3412.5|3411.5|211
1647530730000|2022-03-17 15:25:30||3411.5||3412||3412||3411.5|50
1647530740000|2022-03-17 15:25:40|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|381
1647530750000|2022-03-17 15:25:50|3413||3413||3413||3413||109
1647530760000|2022-03-17 15:26:00||3412||3412||3412||3412|190
1647530770000|2022-03-17 15:26:10|3413.5||3413.5||3413.5||3413.5||313
1647530780000|2022-03-17 15:26:20|3412.5||3413||3413||3412.5||191
1647530790000|2022-03-17 15:26:30|3412|3411|3411.5|3411|3412|3411|3411.5|3411|624
1647530800000|2022-03-17 15:26:40||3410.5||3410.5||3410.5||3410.5|85
1647530810000|2022-03-17 15:26:50||3411||3410.5||3411||3410.5|255
1647530820000|2022-03-17 15:27:00|3411|3410|3411.5|3410|3411.5|3410|3411|3410|668
1647530840000|2022-03-17 15:27:20|3412|3410.5|3412|3411|3412|3411|3412|3410.5|154
1647530850000|2022-03-17 15:27:30||3410.5||3410.5||3410.5||3410.5|0
1647530860000|2022-03-17 15:27:40|3411.5|3409.5|3410|3409|3411.5|3409.5|3410|3409|96
1647530870000|2022-03-17 15:27:50|3410.5|3409.5|3410|3409.5|3410.5|3409.5|3410|3409.5|0
1647530880000|2022-03-17 15:28:00||3409||3409||3409||3409|205
1647530890000|2022-03-17 15:28:10|3409.5|3408|3409.5|3408|3409.5|3408|3409.5|3408|296
1647530900000|2022-03-17 15:28:20||3408.5||3408.5||3408.5||3408.5|0
1647530910000|2022-03-17 15:28:30|3410|3409|3410|3409|3410|3409|3410|3409|278
1647530920000|2022-03-17 15:28:40|3409.5|3408|3409|3408|3409.5|3408|3409|3408|216
1647530930000|2022-03-17 15:28:50|3409.5|3408.5|3409.5|3409|3409.5|3409|3409.5|3408.5|1009
1647530940000|2022-03-17 15:29:00|3410|3408.5|3410.5|3409.5|3410.5|3409.5|3410|3408.5|527
1647530950000|2022-03-17 15:29:10|3410|3409|3410.5|3409|3410.5|3409|3410|3409|351
1647530960000|2022-03-17 15:29:20|||||||||550
1647530980000|2022-03-17 15:29:40|3410|3408.5|3409.5|3408.5|3410|3408.5|3409.5|3408.5|100
1647530990000|2022-03-17 15:29:50|3409|3408|3409|3408|3409|3408|3409|3408|88
1647531000000|2022-03-17 15:30:00|3409.5|3408.5|3409.5|3408.5|3409.5|3408.5|3409.5|3408.5|309
1647531010000|2022-03-17 15:30:10|3409|3408|3408.5|3407.5|3410|3409|3408.5|3407.5|353
1647531020000|2022-03-17 15:30:20|3409.5|3408.5|3409.5|3408.5|3409.5|3408.5|3409.5|3408.5|289
1647531030000|2022-03-17 15:30:30|3410|3409|3410|3409|3410|3409|3410|3409|49
1647531040000|2022-03-17 15:30:40|3409.5|3408.5|3410.5|3409.5|3410.5|3409.5|3409.5|3408.5|827
1647531060000|2022-03-17 15:31:00|3410|3409|3410.5|3409.5|3410.5|3409.5|3410|3409|689
1647531070000|2022-03-17 15:31:10|3411|3410|3411.5|3410.5|3411.5|3410.5|3411|3410|398
1647531090000|2022-03-17 15:31:30|3411|3410|3410.5|3409.5|3411|3410|3410.5|3409.5|102
1647531100000|2022-03-17 15:31:40|3410|3409|3410|3409|3410|3409|3410|3409|111
1647531110000|2022-03-17 15:31:50|3410.5|3409.5|3411|3410|3411|3410|3410.5|3409.5|335
1647531120000|2022-03-17 15:32:00|||||||||309
1647531130000|2022-03-17 15:32:10|||||||||307
1647531140000|2022-03-17 15:32:20|3410.5||3411||3411||3410.5||1429
1647531160000|2022-03-17 15:32:40|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|3410|3409|368
1647531170000|2022-03-17 15:32:50|3410|3409|3411|3410|3411|3410|3410|3409|564
1647531180000|2022-03-17 15:33:00|3410.5|3409.5|3411|3410|3411|3410|3410.5|3409|565
1647531190000|2022-03-17 15:33:10|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|210
1647531200000|2022-03-17 15:33:20|||||||||16
1647531210000|2022-03-17 15:33:30|||||||||102
1647531220000|2022-03-17 15:33:40|3412.5|3411.5|3412|3411|3412.5|3411.5|3412|3411|214
1647531230000|2022-03-17 15:33:50|3412.5|3411.5|3412|3411|3412.5|3411.5|3412|3411|62
1647531240000|2022-03-17 15:34:00|3413.5|3412.5|3414|3412.5|3414|3413|3413.5|3412|379
1647531260000|2022-03-17 15:34:20|3415|3413|3415|3413.5|3415|3413.5|3415|3413|28
1647531270000|2022-03-17 15:34:30|3414.5|3414|3415.5|3414.5|3415.5|3414.5|3414.5|3414|173
1647531280000|2022-03-17 15:34:40|3416|3415|3416|3415|3416|3415|3416|3415|103
1647531290000|2022-03-17 15:34:50|3416.5|3414.5|3416.5|3415|3416.5|3415|3415.5|3414.5|324
1647531300000|2022-03-17 15:35:00|3416|3414|3414.5|3414|3416|3414|3414.5|3414|215
1647531310000|2022-03-17 15:35:10|3414|3413.5|3413.5|3412.5|3414|3413.5|3413.5|3412.5|571
1647531320000|2022-03-17 15:35:20|3413|3412|3412.5|3411.5|3413|3412|3412.5|3411.5|95
1647531330000|2022-03-17 15:35:30|3412|3411|3412|3411|3412|3411|3412|3411|169
1647531340000|2022-03-17 15:35:40|3412.5|3411.5|3414|3412.5|3414|3413|3412.5|3411.5|503
1647531350000|2022-03-17 15:35:50|3413.5|3413|3414|3413|3414|3413|3413.5|3413|335
1647531370000|2022-03-17 15:36:10|3415|3413.5|3414.5|3413.5|3415|3413.5|3414|3413|400
1647531380000|2022-03-17 15:36:20|3415|3414|3415|3414|3415|3414|3415|3414|105
1647531390000|2022-03-17 15:36:30|3414|3413|3413|3412|3414|3413|3413|3412|777
1647531400000|2022-03-17 15:36:40|3413.5|3412.5|3413.5|3412|3414|3412.5|3413.5|3412|1208
1647531410000|2022-03-17 15:36:50|3414|3412.5|3414|3412.5|3414|3412.5|3413.5|3412.5|406
1647531420000|2022-03-17 15:37:00|3413.5|3413|3413.5|3412.5|3414|3413|3413.5|3412.5|529
1647531430000|2022-03-17 15:37:10|3413|3412|3413|3412|3413|3412|3413|3412|303
1647531440000|2022-03-17 15:37:20|3413.5|3411.5|3412.5|3411.5|3413.5|3411.5|3412.5|3411.5|182
1647531450000|2022-03-17 15:37:30|3413|3411|3413|3412|3413|3412|3413|3411|674
1647531460000|2022-03-17 15:37:40|3413.5|3413|3413.5|3412.5|3413.5|3413|3413|3412.5|71
1647531470000|2022-03-17 15:37:50|3413||3413.5||3413.5||3413||0
1647531480000|2022-03-17 15:38:00|3414|3413|3415|3414|3415|3414|3414|3413|2327
1647531490000|2022-03-17 15:38:10|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|3414|3413|106
1647531500000|2022-03-17 15:38:20|3415|3414|3415|3414|3415|3414|3415|3414|168
1647531510000|2022-03-17 15:38:30|3414.5|3413.5|3415|3414|3415|3414|3414.5|3413.5|376
1647531520000|2022-03-17 15:38:40|3416|3415|3416|3415|3416|3415|3416|3415|551
1647531530000|2022-03-17 15:38:50|3415.5|3414.5|3415.5|3414.5|3415.5|3414.5|3415.5|3414.5|63
1647531540000|2022-03-17 15:39:00|3416|3415|3416|3415|3416|3415|3416|3415|86
1647531550000|2022-03-17 15:39:10|3415.5|3414.5|3415|3414|3415.5|3414.5|3415|3414|574
1647531560000|2022-03-17 15:39:20|3415.5|3414.5|3416|3415|3416|3415|3415.5|3414.5|182
1647531570000|2022-03-17 15:39:30|||||||||371
1647531590000|2022-03-17 15:39:50|3415.5|3414.5|3415.5|3414.5|3415.5|3414.5|3415.5|3414.5|97
1647531600000|2022-03-17 15:40:00|3415|3414|3416|3414.5|3416|3415|3415|3414|326
1647531610000|2022-03-17 15:40:10|3415.5|3414|3415|3414|3415.5|3414|3415|3414|408
1647531620000|2022-03-17 15:40:20|3414|3413.5|3414.5|3413.5|3414.5|3414|3414|3413.5|280
1647531630000|2022-03-17 15:40:30|3414|3413|3414.5|3413.5|3414.5|3413.5|3414|3413|114
1647531640000|2022-03-17 15:40:40||3413||3413.5||3413.5||3413|309
1647531650000|2022-03-17 15:40:50|||||||||80
1647531660000|2022-03-17 15:41:00|3415.5|3414.5|3414.5|3413.5|3415.5|3414.5|3414.5|3413.5|35
1647531670000|2022-03-17 15:41:10|3415|3414|3415|3414|3415|3414|3415|3414|248
1647531690000|2022-03-17 15:41:30|3414.5|3413.5|3415|3414|3415|3414|3414.5|3413.5|50
1647531700000|2022-03-17 15:41:40|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|397
1647531710000|2022-03-17 15:41:50|3414|3413|3414|3413|3414|3413|3414|3413|1329
1647531720000|2022-03-17 15:42:00|3415|3414|3415|3413.5|3415|3414|3415|3413.5|170
1647531740000|2022-03-17 15:42:20|3414.5|3414|3416|3415|3416|3415|3414.5|3414|633
1647531770000|2022-03-17 15:42:50|3415|3414|3416|3415|3416|3415|3415|3414|444
1647531780000|2022-03-17 15:43:00|3415.5||3415.5||3415.5||3415.5||0
1647531790000|2022-03-17 15:43:10|3416|3415.5|3417|3416|3417|3416|3416|3415.5|438
1647531800000|2022-03-17 15:43:20|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|50
1647531810000|2022-03-17 15:43:30|3416|3415.5|3415.5|3414.5|3416.5|3415.5|3415.5|3414.5|630
1647531820000|2022-03-17 15:43:40|3415|3414|3415|3414|3415|3414.5|3415|3414|0
1647531830000|2022-03-17 15:43:50|3415.5|3414.5|3415.5|3414.5|3415.5|3414.5|3415|3414|1289
1647531840000|2022-03-17 15:44:00||3414||3414||3414||3414|0
1647531850000|2022-03-17 15:44:10|3415|3414.5|3415.5|3414.5|3415.5|3414.5|3415|3414.5|0
1647531860000|2022-03-17 15:44:20|3415|3414|3415.5|3414.5|3415.5|3414.5|3415|3414|225
1647531870000|2022-03-17 15:44:30||3414||3414.5||3414.5||3414|2200
1647531880000|2022-03-17 15:44:40|3416|3415.5|3416|3415|3416|3415.5|3416|3415|115
1647531890000|2022-03-17 15:44:50|3415.5||3416||3416||3415.5||185
1647531900000|2022-03-17 15:45:00|3415.5|3414.5|3415|3414|3415.5|3414.5|3414.5|3414|548
1647531910000|2022-03-17 15:45:10|3416|3415|3416|3414.5|3416|3415|3416|3414.5|322
1647531930000|2022-03-17 15:45:30|3415.5||3415.5||3415.5||3415.5||124
1647531940000|2022-03-17 15:45:40|3415|3414|3415|3414|3415|3414|3415|3414|272
1647531950000|2022-03-17 15:45:50|3415.5|3414.5|3415|3414|3415.5|3414.5|3415|3414|259
1647531960000|2022-03-17 15:46:00|||||||||13
1647531970000|2022-03-17 15:46:10|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|261
1647531980000|2022-03-17 15:46:20|3414||3415||3415||3414||548
1647532000000|2022-03-17 15:46:40||3414||3414||3414||3413.5|0
1647532010000|2022-03-17 15:46:50|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|3414|3413|527
1647532020000|2022-03-17 15:47:00|3414|3413|3414|3413|3414|3413|3414|3413|163
1647532030000|2022-03-17 15:47:10|3414.5|3413.5|3414|3413|3414.5|3413.5|3414|3413|171
1647532040000|2022-03-17 15:47:20|3414.5|3413.5|3414.5|3413|3414.5|3413.5|3414.5|3413|51
1647532050000|2022-03-17 15:47:30|3415.5|3414|3415.5|3414|3415.5|3414|3415.5|3414|24
1647532060000|2022-03-17 15:47:40|3415|3414.5|3416|3415|3416|3415|3415|3414.5|631
1647532070000|2022-03-17 15:47:50|3416.5|3415.5|3417|3415.5|3417|3416|3416.5|3415.5|572
1647532080000|2022-03-17 15:48:00||3416||3415.5||3416||3415.5|40
1647532090000|2022-03-17 15:48:10|3416.5|3415|3416|3414.5|3416.5|3415|3416|3414.5|598
1647532100000|2022-03-17 15:48:20|3416.5|3415|3416.5|3415|3416.5|3415|3416.5|3415|260
1647532110000|2022-03-17 15:48:30|3416|3415.5|3416.5|3415.5|3416.5|3415.5|3416|3415|492
1647532120000|2022-03-17 15:48:40||3415||3415||3415||3415|0
1647532130000|2022-03-17 15:48:50|3417.5|3416|3417|3416|3417.5|3416|3417|3416|61
1647532140000|2022-03-17 15:49:00|3417.5|3416.5|3417|3416|3418|3417|3417|3416|354
1647532150000|2022-03-17 15:49:10|3416.5|3417|3418|3417|3418|3417|3416.5|3417|1214
1647532160000|2022-03-17 15:49:20|3418.5||3418.5||3418.5||3418.5||1500
1647532170000|2022-03-17 15:49:30|3418|3416.5|3416.5|3415.5|3418|3416.5|3416.5|3415.5|301
1647532180000|2022-03-17 15:49:40|3416|3415|3416|3415|3416.5|3415.5|3416|3415|373
1647532190000|2022-03-17 15:49:50|3415.5|3414.5|3414.5|3413.5|3415.5|3415|3414.5|3413.5|603
1647532200000|2022-03-17 15:50:00|3414|3414|3415|3414|3415|3414|3414|3414|801
1647532210000|2022-03-17 15:50:10|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|142
1647532220000|2022-03-17 15:50:20|3415||3414.5||3415||3414.5||600
1647532230000|2022-03-17 15:50:30|3414||3414||3414||3414||604
1647532240000|2022-03-17 15:50:40|3414.5||3414||3415||3414||207
1647532250000|2022-03-17 15:50:50|3414.5|3413|3414.5|3413|3414.5|3413|3414|3413|237
1647532260000|2022-03-17 15:51:00|3413.5|3413.5|3414.5|3413|3414.5|3413.5|3413.5|3413|891
1647532270000|2022-03-17 15:51:10|3414|3413.5|3414.5|3413|3414.5|3413.5|3414|3413|79
1647532280000|2022-03-17 15:51:20||3413.5||3413.5||3413.5||3413.5|323
1647532290000|2022-03-17 15:51:30|3415|3414|3415|3414|3415|3414|3415|3414|410
1647532300000|2022-03-17 15:51:40|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|411
1647532310000|2022-03-17 15:51:50|3415|3414|3414|3413|3415|3414|3414|3413|398
1647532320000|2022-03-17 15:52:00|3413.5|3412.5|3412.5|3411.5|3413.5|3412.5|3412.5|3411.5|158
1647532330000|2022-03-17 15:52:10|3412|3411|3412.5|3411.5|3412.5|3411.5|3412|3411|690
1647532340000|2022-03-17 15:52:20|3412|3411|3412|3411|3412.5|3411.5|3412|3411|722
1647532350000|2022-03-17 15:52:30|3412.5|3411.5|3412|3411|3412.5|3411.5|3412|3411|213
1647532360000|2022-03-17 15:52:40|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|3412|3411|258
1647532380000|2022-03-17 15:53:00|3412|3411|3412|3411|3412|3411|3411.5|3411|358
1647532390000|2022-03-17 15:53:10|3412.5|3410.5|3411.5|3410.5|3412.5|3410.5|3411.5|3410.5|818
1647532400000|2022-03-17 15:53:20|3412|3411|3412|3411|3412.5|3411|3412|3411|226
1647532410000|2022-03-17 15:53:30|3411.5|3410.5|3412.5|3411.5|3412.5|3411.5|3411.5|3410.5|453
1647532420000|2022-03-17 15:53:40|||||||||175
1647532430000|2022-03-17 15:53:50|||||||||335
1647532440000|2022-03-17 15:54:00|3413.5|3412.5|3412.5|3411.5|3413.5|3412.5|3412.5|3411.5|113
1647532450000|2022-03-17 15:54:10|3413|3412|3413|3412|3413|3412|3413|3412|245
1647532460000|2022-03-17 15:54:20|3412.5||3413||3413||3412.5||217
1647532470000|2022-03-17 15:54:30|||||||||286
1647532490000|2022-03-17 15:54:50|3413.5|3412.5|3412.5|3411.5|3413.5|3412.5|3412.5|3411.5|874
1647532500000|2022-03-17 15:55:00|3413|3412|3412.5|3411.5|3413|3412|3412.5|3411.5|61
1647532510000|2022-03-17 15:55:10|3412|3411|3412|3411|3412|3411|3412|3411|47
1647532520000|2022-03-17 15:55:20|3412.5|3412|3412.5|3411.5|3413|3412|3412.5|3411.5|567
1647532530000|2022-03-17 15:55:30|3413|3412|3413|3412|3413|3412|3413|3412|219
1647532540000|2022-03-17 15:55:40|3413.5|3412.5|3413.5|3412.5|3414|3413|3413.5|3412.5|561
1647532550000|2022-03-17 15:55:50|3414|3413|3414|3413|3414|3413|3414|3413|210
1647532570000|2022-03-17 15:56:10|3413.5||3413.5||3413.5||3413.5||121
1647532580000|2022-03-17 15:56:20|3414||3414||3414||3414||88
1647532590000|2022-03-17 15:56:30|3413.5|3412.5|3414|3413|3414|3413|3413.5|3412.5|424
1647532600000|2022-03-17 15:56:40|||||||||190
1647532610000|2022-03-17 15:56:50|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|203
1647532620000|2022-03-17 15:57:00|3414||3414||3414||3414||200
1647532630000|2022-03-17 15:57:10|3414.5||3414||3414.5||3414||11
1647532640000|2022-03-17 15:57:20|3414.5|3414|3414.5|3413.5|3415|3414|3414.5|3413.5|136
1647532660000|2022-03-17 15:57:40|||||||||88
1647532670000|2022-03-17 15:57:50|||||||||86
1647532690000|2022-03-17 15:58:10|3414|3413|3413|3412|3414|3413|3413|3412|706
1647532700000|2022-03-17 15:58:20|3413.5|3413|3412.5|3411.5|3414|3413|3412.5|3411.5|874
1647532710000|2022-03-17 15:58:30|3412||3412.5||3412.5||3412||0
1647532720000|2022-03-17 15:58:40|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|3413.5|3412|1
1647532730000|2022-03-17 15:58:50|3412.5|3411.5|3413|3412|3413|3412.5|3412.5|3411.5|245
1647532740000|2022-03-17 15:59:00|3412.5|3411.5|3414|3412.5|3414|3413|3412.5|3411.5|774
1647532750000|2022-03-17 15:59:10|3413.5|3412|3412.5|3411.5|3413.5|3412|3412.5|3411.5|273
1647532760000|2022-03-17 15:59:20|3413|3412|3413|3411.5|3413|3412|3413|3411.5|372
1647532770000|2022-03-17 15:59:30||3412||3412||3412||3412|742
1647532780000|2022-03-17 15:59:40||3411.5||3411.5||3411.5||3411.5|0
1647532790000|2022-03-17 15:59:50|3412.5|3412|3412.5|3412|3413|3412|3412.5|3412|637
1647532800000|2022-03-17 16:00:00|3413|3411.5|3413.5|3412.5|3413.5|3412.5|3413|3411.5|668
1647532810000|2022-03-17 16:00:10|||||||||6
1647532820000|2022-03-17 16:00:20|3414|3413|3414.5|3413.5|3414.5|3413.5|3414|3413|124
1647532830000|2022-03-17 16:00:30|||||||||50
1647532850000|2022-03-17 16:00:50|3415|3414.5|3414.5|3413.5|3415|3414.5|3414.5|3413.5|430
1647532860000|2022-03-17 16:01:00|3415|3414|3415|3414|3415|3414|3415|3414|146
1647532870000|2022-03-17 16:01:10|3415.5|3414.5|3416.5|3415.5|3417|3416|3415.5|3414.5|321
1647532880000|2022-03-17 16:01:20|3416|3415|3416|3415|3416|3415|3416|3415|128
1647532890000|2022-03-17 16:01:30|3415.5|3414.5|3416|3415|3416|3415|3415.5|3414.5|930
1647532900000|2022-03-17 16:01:40||3415.5||3415||3415.5||3415|289
1647532910000|2022-03-17 16:01:50|3417|3416|3416.5|3415.5|3417|3416|3416.5|3415.5|1819
1647532920000|2022-03-17 16:02:00|3417|3416|3416|3415|3417|3416|3416|3415|1014
1647532930000|2022-03-17 16:02:10|3416.5|3415.5|3417|3416|3417|3416|3416.5|3415|573
1647532940000|2022-03-17 16:02:20|3418.5|3417|3418|3417|3418.5|3417|3418|3417|212
1647532950000|2022-03-17 16:02:30|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|15
1647532960000|2022-03-17 16:02:40|3419.5|3418|3419.5|3418|3419.5|3418|3419.5|3418|1741
1647532970000|2022-03-17 16:02:50||3418.5||3418.5||3418.5||3418.5|591
1647532980000|2022-03-17 16:03:00|3420|3419|3418|3417|3420|3419|3418|3417|946
1647532990000|2022-03-17 16:03:10|3419|3418|3419|3418|3419|3418|3419|3418|11
1647533000000|2022-03-17 16:03:20|3419.5|3418.5|3419.5|3418.5|3420|3419|3419.5|3418.5|722
1647533010000|2022-03-17 16:03:30|3419|3418|3418|3417.5|3419|3418|3418|3417|439
1647533020000|2022-03-17 16:03:40|3418.5|3417|3418|3417|3418.5|3417|3418|3417|1110
1647533030000|2022-03-17 16:03:50|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|356
1647533040000|2022-03-17 16:04:00|||||||||75
1647533050000|2022-03-17 16:04:10|3418|3417|3417.5|3416.5|3418|3417|3417.5|3416.5|404
1647533060000|2022-03-17 16:04:20|3418.5|3417.5|3418|3417|3419|3418|3418|3417|332
1647533070000|2022-03-17 16:04:30|3418.5|3417.5|3419|3418|3419|3418|3418.5|3417.5|347
1647533080000|2022-03-17 16:04:40|||||||||86
1647533090000|2022-03-17 16:04:50|3419.5|3418.5|3419.5|3418.5|3419.5|3418.5|3419.5|3418.5|95
1647533100000|2022-03-17 16:05:00|3420|3419|3419.5|3418.5|3420|3419|3419|3418.5|419
1647533110000|2022-03-17 16:05:10|3420|3419|3420.5|3419.5|3420.5|3419.5|3420|3419|1314
1647533120000|2022-03-17 16:05:20|3421|3420|3421|3420|3421.5|3420.5|3421|3420|1431
1647533130000|2022-03-17 16:05:30|3421.5|3420.5|3421.5|3420.5|3421.5|3420.5|3421.5|3420.5|776
1647533140000|2022-03-17 16:05:40||3420||3420||3420||3420|774
1647533150000|2022-03-17 16:05:50|3420.5|3419|3419.5|3418.5|3420.5|3419|3419.5|3418.5|816
1647533160000|2022-03-17 16:06:00|3419|3418|3419|3418|3419|3418|3419|3418|589
1647533170000|2022-03-17 16:06:10|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|177
1647533180000|2022-03-17 16:06:20|3419|3418|3419|3418|3419|3418|3419|3418|1722
1647533190000|2022-03-17 16:06:30|||||||||74
1647533200000|2022-03-17 16:06:40|3418.5|3417.5|3418.5|3417.5|3419|3417.5|3418.5|3417.5|308
1647533210000|2022-03-17 16:06:50|3419|3418|3418.5|3417.5|3419|3418|3418.5|3417.5|1343
1647533230000|2022-03-17 16:07:10|||||||||91
1647533240000|2022-03-17 16:07:20|3419|3418|3419|3418|3419|3418|3419|3418|282
1647533250000|2022-03-17 16:07:30|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|3418|3417.5|305
1647533260000|2022-03-17 16:07:40|3419|3418|3419.5|3418|3419.5|3418|3419|3417.5|572
1647533270000|2022-03-17 16:07:50|3419||3419||3419||3419||74
1647533280000|2022-03-17 16:08:00|3418.5|3417.5|3419|3418|3419|3418|3418|3417.5|1015
1647533290000|2022-03-17 16:08:10|3418|3417|3419|3418|3419|3418|3418|3417|318
1647533300000|2022-03-17 16:08:20|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|573
1647533310000|2022-03-17 16:08:30|3419.5|3418|3420|3419|3420|3419|3419.5|3418|355
1647533320000|2022-03-17 16:08:40|3419.5|3418.5|3419|3418|3420|3418.5|3419|3418|511
1647533330000|2022-03-17 16:08:50|3419.5|3418.5|3419.5|3418.5|3419.5|3418.5|3419.5|3418.5|103
1647533340000|2022-03-17 16:09:00|3420|3419|3420|3419|3420|3419|3420|3419|281
1647533350000|2022-03-17 16:09:10|||||||||165
1647533360000|2022-03-17 16:09:20|3419.5|3418.5|3420|3419|3420|3419.5|3419.5|3418.5|606
1647533370000|2022-03-17 16:09:30|3419.5|3419.5|3420.5|3419.5|3420.5|3419.5|3419.5|3419.5|394
1647533390000|2022-03-17 16:09:50|||||||||434
1647533400000|2022-03-17 16:10:00|3420|3419|3420|3419|3420|3419|3420|3419|204
1647533410000|2022-03-17 16:10:10|3419.5|3418.5|3419|3418|3419.5|3418.5|3419|3418|554
1647533420000|2022-03-17 16:10:20|3420|3419|3420.5|3419.5|3420.5|3419.5|3420|3419|536
1647533430000|2022-03-17 16:10:30|3420|3419|3420|3419|3420|3419|3420|3419|2287
1647533440000|2022-03-17 16:10:40|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|707
1647533450000|2022-03-17 16:10:50|||||||||214
1647533460000|2022-03-17 16:11:00|||||||||8
1647533470000|2022-03-17 16:11:10|3420|3419|3420.5|3419.5|3421|3420|3420|3419|621
1647533480000|2022-03-17 16:11:20|3421|3420|3421.5|3420.5|3421.5|3420.5|3421|3420|512
1647533490000|2022-03-17 16:11:30|3421|3419.5|3420.5|3419.5|3421.5|3419.5|3420.5|3419.5|557
1647533500000|2022-03-17 16:11:40|3421|3420.5|3421|3420|3421|3420.5|3421|3420|593
1647533510000|2022-03-17 16:11:50|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|584
1647533520000|2022-03-17 16:12:00|3420|3419|3420|3419|3420|3419|3420|3419|30
1647533530000|2022-03-17 16:12:10|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|223
1647533540000|2022-03-17 16:12:20|||||||||2898
1647533550000|2022-03-17 16:12:30|3421|3420.5|3420.5|3419.5|3421|3420.5|3420.5|3419.5|796
1647533560000|2022-03-17 16:12:40|3420|3419|3420|3418.5|3420|3419|3420|3418.5|758
1647533570000|2022-03-17 16:12:50|3419.5|3419.5|3420|3419|3420|3419.5|3419.5|3419|332
1647533580000|2022-03-17 16:13:00|3420.5|3419.5|3421.5|3420.5|3421.5|3420.5|3420.5|3419.5|172
1647533610000|2022-03-17 16:13:30|3423|3421.5|3421.5|3420.5|3423|3421.5|3421.5|3420.5|652
1647533620000|2022-03-17 16:13:40|3422|3421|3422|3421|3422|3421|3422|3421|96
1647533630000|2022-03-17 16:13:50|3423|3422|3423|3422|3423|3422|3423|3421.5|248
1647533640000|2022-03-17 16:14:00|3422.5|3421.5|3422.5|3421.5|3422.5|3421.5|3422.5|3421.5|242
1647533660000|2022-03-17 16:14:20|||||||||4
1647533670000|2022-03-17 16:14:30|3422|3421|3422.5|3421.5|3422.5|3421.5|3422|3421|517
1647533690000|2022-03-17 16:14:50|||||||||146
1647533700000|2022-03-17 16:15:00|3422.5|3421|3421|3419.5|3423|3421|3421|3419.5|640
1647533710000|2022-03-17 16:15:10|3420.5|3419|3421|3419.5|3421|3419.5|3420.5|3419|339
1647533720000|2022-03-17 16:15:20|||||||||52
1647533730000|2022-03-17 16:15:30|3420.5|3419|3420|3418.5|3420.5|3419|3420|3418.5|40
1647533740000|2022-03-17 16:15:40|3420.5|3419|3420.5|3419|3420.5|3419.5|3420.5|3419|398
1647533760000|2022-03-17 16:16:00|3420|3418.5|3421|3419|3421|3419|3420|3418.5|218
1647533770000|2022-03-17 16:16:10|3420.5|3418.5|3421|3419.5|3421|3419.5|3420|3418.5|138
1647533780000|2022-03-17 16:16:20||3419||3419||3419.5||3419|0
1647533790000|2022-03-17 16:16:30|3420.5||3420.5||3420.5||3420||561
1647533800000|2022-03-17 16:16:40|3420|3418.5|3420|3418.5|3420|3418.5|3420|3418.5|126
1647533810000|2022-03-17 16:16:50|3420.5|3419|3420.5|3419|3420.5|3419|3420.5|3419|0
1647533830000|2022-03-17 16:17:10|3421|3419.5|3421.5|3420|3422|3420|3421|3419.5|984
1647533840000|2022-03-17 16:17:20|3421|3419.5|3421|3419.5|3421|3419.5|3421|3419.5|101
1647533850000|2022-03-17 16:17:30|3421.5|3420|3421.5|3420.5|3422|3420.5|3421.5|3420|641
1647533860000|2022-03-17 16:17:40|3422||3422||3422||3422||298
1647533870000|2022-03-17 16:17:50|3422.5|3421|3422.5|3421|3422.5|3421|3422.5|3421|103
1647533880000|2022-03-17 16:18:00||3420.5||3420.5||3420.5||3420.5|122
1647533890000|2022-03-17 16:18:10|3422|3420|3421.5|3420|3422|3420|3421.5|3420|100
1647533900000|2022-03-17 16:18:20|3421|3419.5|3421|3419.5|3421|3419.5|3421|3419.5|200
1647533910000|2022-03-17 16:18:30|3421.5|3420|3421.5|3420|3421.5|3420|3421.5|3420|210
1647533920000|2022-03-17 16:18:40|3422|3420.5|3422|3420.5|3422|3420.5|3422|3420.5|79
1647533930000|2022-03-17 16:18:50|3421.5|3418.5|3421|3419.5|3421.5|3419.5|3420|3418.5|102
1647533940000|2022-03-17 16:19:00|3421.5|3420|3422|3420.5|3422|3420.5|3421.5|3420|103
1647533950000|2022-03-17 16:19:10|3421.5|3420|3422|3420.5|3422.5|3421|3421.5|3420|414
1647533960000|2022-03-17 16:19:20|3422.5|3421|3422.5|3421|3423|3421|3422.5|3421|1269
1647533970000|2022-03-17 16:19:30|3422|3420.5|3422|3420.5|3422|3420.5|3422|3420.5|56
1647533980000|2022-03-17 16:19:40|3422.5|3421|3423|3421|3423|3421.5|3422.5|3421|306
1647533990000|2022-03-17 16:19:50|||||||||970
1647534000000|2022-03-17 16:20:00|3422.5|3421.5|3422.5|3421|3423|3421.5|3422.5|3421|176
1647534010000|2022-03-17 16:20:10|3423|3422|3423.5|3422|3424.5|3423|3423|3422|444
1647534020000|2022-03-17 16:20:20|3423|3421.5|3423|3421.5|3423|3421.5|3423|3421.5|804
1647534040000|2022-03-17 16:20:40|3422.5|3422|3422.5|3421.5|3422.5|3422|3422.5|3421.5|170
1647534050000|2022-03-17 16:20:50|3423||3423||3423||3423||1820
1647534060000|2022-03-17 16:21:00|3423.5|3422.5|3423|3421.5|3423.5|3422.5|3423|3421.5|104
1647534070000|2022-03-17 16:21:10|3423.5|3422|3424|3422.5|3424|3423|3423.5|3422|91
1647534080000|2022-03-17 16:21:20|3423.5|3422|3424|3422.5|3424|3422.5|3423.5|3422|569
1647534090000|2022-03-17 16:21:30|3423.5|3422|3423.5|3422|3423.5|3422|3423.5|3422|52
1647534100000|2022-03-17 16:21:40|3424|3422.5|3424|3422.5|3424|3422.5|3424|3422.5|0
1647534110000|2022-03-17 16:21:50||3423||3423||3423||3423|654
1647534120000|2022-03-17 16:22:00||3422.5||3422.5||3422.5||3422.5|66
1647534140000|2022-03-17 16:22:20|3423.5|3422|3423.5|3422|3423.5|3422|3423.5|3422|286
1647534180000|2022-03-17 16:23:00|3423||3423||3423||3423||0
1647534190000|2022-03-17 16:23:10|3423.5|3421.5|3423|3421.5|3423.5|3421.5|3423|3421.5|111
1647534210000|2022-03-17 16:23:30|3423.5|3422.5|3424|3422.5|3424|3422.5|3423.5|3422.5|100
1647534220000|2022-03-17 16:23:40|3424.5|3423|3425|3423.5|3425|3423.5|3424.5|3423|669
1647534230000|2022-03-17 16:23:50|3424.5|3423|3424.5|3423|3424.5|3423|3424.5|3423|156
1647534260000|2022-03-17 16:24:20|3424|3422.5|3423.5|3421.5|3424|3422.5|3423.5|3421.5|141
1647534270000|2022-03-17 16:24:30|3423||3423||3423||3423||0
1647534280000|2022-03-17 16:24:40|3422.5|3421|3423|3421.5|3423|3421.5|3422.5|3421|0
1647534290000|2022-03-17 16:24:50|3423.5|3422|3423.5|3422|3423.5|3422|3423.5|3422|60
1647534300000|2022-03-17 16:25:00|3423|3422.5|3423|3422|3423|3422.5|3423|3422|511
1647534310000|2022-03-17 16:25:10|3423.5|3422.5|3423.5|3422|3424|3422.5|3423.5|3422|1126
1647534320000|2022-03-17 16:25:20|||||||||62
1647534330000|2022-03-17 16:25:30|3424|3422.5|3424|3422.5|3424.5|3423|3424|3422.5|317
1647534340000|2022-03-17 16:25:40|||||||||4
1647534350000|2022-03-17 16:25:50|3423.5|3422|3423.5|3422|3423.5|3422|3423.5|3422|45
1647534360000|2022-03-17 16:26:00|3424|3422.5|3424|3422.5|3424|3422.5|3424|3422.5|530
1647534370000|2022-03-17 16:26:10|3424.5|3423|3425|3423.5|3425|3423.5|3424|3423|715
1647534380000|2022-03-17 16:26:20|3424.5|3423|3424.5|3423|3424.5|3423|3424.5|3423|96
1647534390000|2022-03-17 16:26:30|3423.5|3422|3423.5|3422|3424|3422.5|3423.5|3422|452
1647534400000|2022-03-17 16:26:40|3424|3422.5|3424|3422.5|3424|3422.5|3424|3422.5|71
1647534420000|2022-03-17 16:27:00|3423.5||3424||3424||3423.5||300
1647534450000|2022-03-17 16:27:30|3423.5||3424||3424||3423.5||0
1647534460000|2022-03-17 16:27:40|||||||||105
1647534480000|2022-03-17 16:28:00|3423.5|3422|3426|3424.5|3426|3424.5|3423.5|3422|187
1647534490000|2022-03-17 16:28:10|3426.5|3425|3426.5|3425|3427|3425|3426.5|3424.5|487
1647534500000|2022-03-17 16:28:20|3427|3426|3426.5|3425|3427.5|3426|3426.5|3425|829
1647534510000|2022-03-17 16:28:30|3427|3426|3427|3426|3427|3426|3427|3426|94
1647534520000|2022-03-17 16:28:40|3427.5|3426.5|3428.5|3426.5|3428.5|3427|3427.5|3426.5|762
1647534530000|2022-03-17 16:28:50|3428|3427|3428.5|3427|3428.5|3427|3428|3427|146
1647534540000|2022-03-17 16:29:00|3429|3427.5|3430.5|3429|3430.5|3429|3429|3427.5|3652
1647534550000|2022-03-17 16:29:10|3431|3429.5|3432|3430|3432|3430|3431|3429.5|295
1647534560000|2022-03-17 16:29:20|3431|3429.5|3431|3429.5|3433|3431|3431|3429.5|843
1647534570000|2022-03-17 16:29:30|3432|3430.5|3433|3431|3433.5|3431|3432|3430.5|9
1647534580000|2022-03-17 16:29:40|3433.5|3432|3435.5|3433|3435.5|3434|3433.5|3432|728
1647534590000|2022-03-17 16:29:50|3435|3434|3436.5|3434.5|3436.5|3434.5|3434.5|3432|934
1647590420000|2022-03-18 08:00:20|3450|3440|3438.5|3435.5|3450|3440|3438.5|3435.5|1959
1647590430000|2022-03-18 08:00:30|3434.5|3436|3427|3425.5|3435.5|3436|3427|3424.5|1117
1647590440000|2022-03-18 08:00:40|3430|3428|3430|3428|3431.5|3429.5|3430|3428|1635
1647590450000|2022-03-18 08:00:50|3429|3427.5|3429.5|3427.5|3429.5|3427.5|3429|3427.5|296
1647590460000|2022-03-18 08:01:00|3429|3427|3427.5|3425.5|3429|3427|3427.5|3425.5|790
1647590470000|2022-03-18 08:01:10|3429|3426|3433.5|3431|3434|3431.5|3429|3426|608
1647590480000|2022-03-18 08:01:20|3432|3431.5|3431.5|3429.5|3432|3431.5|3431.5|3429.5|15
1647590490000|2022-03-18 08:01:30|3433.5|3430.5|3433.5|3431.5|3434.5|3432.5|3433.5|3430.5|532
1647590500000|2022-03-18 08:01:40|3434|3432.5|3434|3431.5|3434|3432.5|3434|3431.5|10
1647590510000|2022-03-18 08:01:50|3433.5|3430.5|3433|3430.5|3433.5|3430.5|3433|3430.5|0
1647590520000|2022-03-18 08:02:00|3431.5|3428.5|3434.5|3433.5|3434.5|3433.5|3431|3428.5|1132
1647590530000|2022-03-18 08:02:10|3434|3432.5|3435|3432.5|3436|3433.5|3434|3432|446
1647590540000|2022-03-18 08:02:20|3434.5|3432|3431.5|3429.5|3434.5|3432|3431.5|3429.5|405
1647590550000|2022-03-18 08:02:30|||||||||1154
1647590560000|2022-03-18 08:02:40|3430.5|3428.5|3431.5|3429|3431.5|3429|3429.5|3428.5|990
1647590570000|2022-03-18 08:02:50|3431|3430|3430|3428|3431.5|3430|3430|3428|1140
1647590580000|2022-03-18 08:03:00|3431|3429|3430|3428|3431|3429|3430|3428|445
1647590590000|2022-03-18 08:03:10|3430.5|3428.5|3429|3427.5|3430.5|3429|3429|3427.5|266
1647590600000|2022-03-18 08:03:20|3428.5|3426.5|3428|3426.5|3428.5|3426.5|3428|3426.5|80
1647590610000|2022-03-18 08:03:30|3427|3426|3430.5|3427.5|3430.5|3427.5|3427|3426|761
1647590620000|2022-03-18 08:03:40|3431|3428.5|3429|3427|3431|3429.5|3429|3427|632
1647590630000|2022-03-18 08:03:50|3428.5||3428.5||3428.5||3428.5||156
1647590640000|2022-03-18 08:04:00|3429.5|3427.5|3431.5|3429.5|3431.5|3429.5|3429.5|3427.5|392
1647590650000|2022-03-18 08:04:10|3431|3430|3429.5|3428|3431|3430|3429.5|3428|889
1647590660000|2022-03-18 08:04:20|3429|3427.5|3429|3427.5|3429|3427.5|3429|3427.5|311
1647590670000|2022-03-18 08:04:30|3428.5|3427|3428|3427|3428.5|3427|3428|3427|592
1647590680000|2022-03-18 08:04:40|3427.5|3427.5|3427.5|3427|3427.5|3427.5|3427.5|3427|158
1647590690000|2022-03-18 08:04:50|3427|3426.5|3425.5|3424.5|3427|3426.5|3425|3424.5|555
1647590700000|2022-03-18 08:05:00|3425|3422.5|3425.5|3423.5|3425.5|3423.5|3424.5|3422.5|178
1647590710000|2022-03-18 08:05:10|3424|3424|3423.5|3422.5|3424|3424|3423|3421|196
1647590720000|2022-03-18 08:05:20|3423|3421|3421.5|3420|3423.5|3421|3421.5|3420|618
1647590730000|2022-03-18 08:05:30|3420.5|3419|3420.5|3418.5|3420.5|3419|3419.5|3418.5|1659
1647590740000|2022-03-18 08:05:40|3423|3419|3423|3421.5|3423|3421.5|3423|3419|317
1647590750000|2022-03-18 08:05:50|3422|3421|3420|3418.5|3422|3421|3420|3418.5|137
1647590760000|2022-03-18 08:06:00|3419.5|3419.5|3419|3418|3419.5|3419.5|3419|3417.5|421
1647590770000|2022-03-18 08:06:10|3418|3416|3417.5|3416|3418|3416.5|3417.5|3416|333
1647590780000|2022-03-18 08:06:20|3417|3416.5|3418|3417|3418|3417|3417|3416.5|425
1647590790000|2022-03-18 08:06:30|3417.5|3416|3417.5|3416|3417.5|3416|3417.5|3416|324
1647590800000|2022-03-18 08:06:40|3417||3417.5||3417.5||3417||0
1647590810000|2022-03-18 08:06:50|3418|3417|3417|3416|3418|3417|3417|3416|555
1647590820000|2022-03-18 08:07:00|3416.5|3414.5|3416.5|3414.5|3416.5|3414.5|3416.5|3414.5|504
1647590830000|2022-03-18 08:07:10|3418|3415|3418.5|3417.5|3418.5|3417.5|3418|3415|148
1647590850000|2022-03-18 08:07:30|3417|3415.5|3418|3415.5|3418|3415.5|3417|3415.5|395
1647590860000|2022-03-18 08:07:40|||||||||83
1647590870000|2022-03-18 08:07:50|3415.5|3414|3416|3415|3416|3415|3415.5|3414|538
1647590880000|2022-03-18 08:08:00|3417||3417||3417||3417||129
1647590890000|2022-03-18 08:08:10|||||||||138
1647590910000|2022-03-18 08:08:30||3415.5||3415.5||3416||3415.5|157
1647590920000|2022-03-18 08:08:40|3416.5|3414.5|3415.5|3414.5|3416.5|3414.5|3415.5|3414.5|345
1647590930000|2022-03-18 08:08:50|3416.5|3415|3416.5|3415|3416.5|3415|3416.5|3415|241
1647590940000|2022-03-18 08:09:00|3418.5|3416.5|3421.5|3420|3421.5|3420.5|3418.5|3416.5|459
1647590950000|2022-03-18 08:09:10|3421|3419.5|3420|3419|3421|3419.5|3420|3419|221
1647590960000|2022-03-18 08:09:20|3421|3419.5|3417|3415.5|3421|3419.5|3417|3415.5|924
1647590970000|2022-03-18 08:09:30|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|99
1647590980000|2022-03-18 08:09:40|3416.5|3416|3416|3415|3416.5|3416|3416|3415|369
1647590990000|2022-03-18 08:09:50|3415.5|3414.5|3416|3414.5|3416|3414.5|3415.5|3414.5|127
1647591000000|2022-03-18 08:10:00|3418|3415|3420|3418.5|3421|3419.5|3418|3415|245
1647591020000|2022-03-18 08:10:20|3419.5|3419|3421|3419.5|3421|3419.5|3419.5|3419|589
1647591030000|2022-03-18 08:10:30|3420|3418|3420|3418.5|3420|3418.5|3419.5|3418|60
1647591040000|2022-03-18 08:10:40|3419.5|3417.5|3418|3416.5|3419.5|3417.5|3418|3415.5|31
1647591050000|2022-03-18 08:10:50|3417|3415.5|3417.5|3416|3418|3416.5|3417|3415.5|111
1647591060000|2022-03-18 08:11:00|3418|3416.5|3418|3417|3418|3417.5|3418|3416.5|1
1647591070000|2022-03-18 08:11:10|3418.5|3416.5|3415.5|3414|3418.5|3416.5|3415|3414|937
1647591080000|2022-03-18 08:11:20|3414|3412.5|3414|3412.5|3414|3412.5|3414|3412.5|66
1647591090000|2022-03-18 08:11:30||3413||3413||3413||3412.5|0
1647591100000|2022-03-18 08:11:40|3414.5|3413.5|3416|3414.5|3416.5|3414.5|3414.5|3413.5|278
1647591120000|2022-03-18 08:12:00|3415.5|3413.5|3415.5|3413.5|3416|3413.5|3415|3413.5|27
1647591130000|2022-03-18 08:12:10|3414.5|3412.5|3412.5|3411|3414.5|3412.5|3412.5|3411|427
1647591140000|2022-03-18 08:12:20|3413|3411.5|3413|3411|3413|3412|3413|3411|203
1647591150000|2022-03-18 08:12:30||3412||3412||3412||3412|0
1647591160000|2022-03-18 08:12:40|3413.5||3413.5||3415||3413.5||187
1647591170000|2022-03-18 08:12:50|3413||3413||3413||3413||1
1647591180000|2022-03-18 08:13:00|3412|3411|3412|3411|3412|3411|3412|3411|266
1647591190000|2022-03-18 08:13:10|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|20
1647591200000|2022-03-18 08:13:20|3416|3413.5|3416|3413.5|3416|3413.5|3416|3413.5|99
1647591210000|2022-03-18 08:13:30|3415.5||3415.5||3415.5||3415.5||169
1647591220000|2022-03-18 08:13:40|3417|3414|3417|3415.5|3417|3415.5|3417|3414|239
1647591230000|2022-03-18 08:13:50|3416.5|3414|3415|3414|3417|3414|3415|3414|62
1647591240000|2022-03-18 08:14:00|3416.5|3414.5|3416.5|3415.5|3417|3415.5|3415.5|3414|390
1647591250000|2022-03-18 08:14:10|3416|3415|3416|3414.5|3416|3415|3415|3413.5|0
1647591260000|2022-03-18 08:14:20|3417|3415|3416.5|3415.5|3417.5|3416.5|3416.5|3415|60
1647591270000|2022-03-18 08:14:30|3417.5|3416|3418|3416.5|3418|3416.5|3417.5|3416|47
1647591280000|2022-03-18 08:14:40|3416.5|3416|3414.5|3413.5|3416.5|3416|3414.5|3413.5|600
1647591290000|2022-03-18 08:14:50|3415||3415||3415||3415||0
1647591300000|2022-03-18 08:15:00|3414.5|3412.5|3414.5|3413|3416|3415|3414.5|3412.5|817
1647591310000|2022-03-18 08:15:10|3415.5|3414|3415.5|3414|3415.5|3414|3415.5|3413|33
1647591320000|2022-03-18 08:15:20|3415|3416.5|3419|3417.5|3419.5|3418|3415|3416.5|1010
1647591330000|2022-03-18 08:15:30|3418|3417|3419|3417|3419|3417.5|3418|3416.5|549
1647591340000|2022-03-18 08:15:40|3418|3416.5|3419|3417.5|3419|3418|3418|3416.5|425
1647591350000|2022-03-18 08:15:50|3418.5|3418|3418.5|3417.5|3419|3418|3418.5|3417.5|0
1647591360000|2022-03-18 08:16:00|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|322
1647591370000|2022-03-18 08:16:10|3418.5|3417|3419|3417|3419.5|3418.5|3418.5|3416.5|451
1647591380000|2022-03-18 08:16:20|3419.5|3418|3419|3418|3419.5|3418|3419|3418|0
1647591410000|2022-03-18 08:16:50|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|62
1647591420000|2022-03-18 08:17:00|3418|3417|3418|3416|3418.5|3417|3417.5|3416|121
1647591430000|2022-03-18 08:17:10|||||||||645
1647591440000|2022-03-18 08:17:20|||||||||665
1647591450000|2022-03-18 08:17:30|3417.5||3418||3418||3417.5||0
1647591460000|2022-03-18 08:17:40|3417.5||3417.5||3417.5||3417.5||0
1647591470000|2022-03-18 08:17:50|3418.5|3417|3417.5|3416|3418.5|3417|3417.5|3416|183
1647591480000|2022-03-18 08:18:00|3416.5|3415|3415.5|3414|3416.5|3415|3415|3413|1457
1647591490000|2022-03-18 08:18:10|3416||3416||3416||3416||309
1647591500000|2022-03-18 08:18:20|3415.5|3415|3415.5|3414|3416|3415|3415.5|3414|0
1647591510000|2022-03-18 08:18:30|3414.5|3413.5|3414.5|3413|3414.5|3413.5|3414.5|3413|652
1647591520000|2022-03-18 08:18:40|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|87
1647591530000|2022-03-18 08:18:50|3414.5|3413|3414.5|3413|3414.5|3413|3414.5|3413|36
1647591540000|2022-03-18 08:19:00|3415.5|3413.5|3415.5|3414|3415.5|3414|3415.5|3413.5|61
1647591550000|2022-03-18 08:19:10|3414.5|3413|3414.5|3413|3414.5|3413|3414.5|3413|980
1647591560000|2022-03-18 08:19:20|3413.5|3412.5|3413.5|3412.5|3414.5|3413|3413.5|3412.5|266
1647591570000|2022-03-18 08:19:30|3414.5|3413|3414.5|3413|3414.5|3413|3414.5|3413|45
1647591580000|2022-03-18 08:19:40||3413.5||3413.5||3413.5||3413.5|100
1647591590000|2022-03-18 08:19:50|3414|3413|3414|3413|3414|3413|3414|3413|379
1647591600000|2022-03-18 08:20:00|3413.5|3412.5|3414|3412.5|3414|3412.5|3413.5|3412.5|143
1647591610000|2022-03-18 08:20:10|3413.5||3414||3414||3413.5||0
1647591620000|2022-03-18 08:20:20|3413.5||3413||3413.5||3413||114
1647591630000|2022-03-18 08:20:30|||||||||128
1647591640000|2022-03-18 08:20:40|||||||||111
1647591650000|2022-03-18 08:20:50|||||||||906
1647591660000|2022-03-18 08:21:00|3412.5|3411|3412.5|3411|3413|3411|3412.5|3411|165
1647591680000|2022-03-18 08:21:20|3411.5||3411.5||3411.5||3411.5||0
1647591690000|2022-03-18 08:21:30|3410.5|3409|3411.5|3410.5|3411.5|3410.5|3410.5|3409|79
1647591710000|2022-03-18 08:21:50|||||||||571
1647591720000|2022-03-18 08:22:00|||||||||2050
1647591730000|2022-03-18 08:22:10|3410.5|3411|3410|3409|3410.5|3411|3410|3409|914
1647591740000|2022-03-18 08:22:20|3409.5|3408|3409.5|3408|3409.5|3409.5|3409.5|3408|1256
1647591760000|2022-03-18 08:22:40|3408.5|3407.5|3408.5|3407.5|3408.5|3407.5|3408.5|3407.5|352
1647591780000|2022-03-18 08:23:00|||||||||28
1647591790000|2022-03-18 08:23:10|3408|3407|3407|3405|3408|3407|3407|3405|837
1647591800000|2022-03-18 08:23:20|||||||||51
1647591810000|2022-03-18 08:23:30|3406|3404.5|3405.5|3405|3406|3405|3405.5|3404.5|286
1647591820000|2022-03-18 08:23:40|3407|3404.5|3407|3406|3407|3406|3407|3404.5|51
1647591840000|2022-03-18 08:24:00|3406|3405|3408|3406.5|3408|3406.5|3406|3405|866
1647591850000|2022-03-18 08:24:10|3409|3407|3407.5|3407|3409.5|3407.5|3407.5|3407|903
1647591860000|2022-03-18 08:24:20|3408.5||3408.5||3408.5||3408.5||56
1647591880000|2022-03-18 08:24:40||3406.5||3406.5||3406.5||3406.5|350
1647591890000|2022-03-18 08:24:50|3408|3407|3407|3406|3408|3407|3407|3406|155
1647591900000|2022-03-18 08:25:00||3405||3405.5||3406||3405|152
1647591910000|2022-03-18 08:25:10|3407.5|3406|3407.5|3405.5|3407.5|3406|3407.5|3405.5|1
1647591920000|2022-03-18 08:25:20|3406.5||3406.5||3406.5||3406.5||1
1647591930000|2022-03-18 08:25:30|3406|3405|3406|3405|3406|3405|3406|3405|6
1647591940000|2022-03-18 08:25:40|3405|3403.5|3404.5|3403.5|3405.5|3404|3404|3403|138
1647591950000|2022-03-18 08:25:50|3403.5|3402|3403.5|3402|3403.5|3402|3402.5|3401.5|264
1647591960000|2022-03-18 08:26:00|3403|3403|3404|3403|3404.5|3403|3403|3403|171
1647591970000|2022-03-18 08:26:10|3403.5|3402|3403.5|3402|3403.5|3402|3403.5|3402|46
1647591980000|2022-03-18 08:26:20|3402.5|3401.5|3402.5|3401.5|3402.5|3401.5|3402.5|3401.5|381
1647591990000|2022-03-18 08:26:30|3402|3401|3402|3401|3402|3401|3402|3401|417
1647592000000|2022-03-18 08:26:40|||||||||307
1647592010000|2022-03-18 08:26:50|3401.5|3400|3400.5|3400|3401.5|3400|3400.5|3399.5|627
1647592020000|2022-03-18 08:27:00|3402|3401|3403.5|3402.5|3403.5|3402.5|3402|3401|161
1647592030000|2022-03-18 08:27:10|3405|3403|3405|3404|3405|3404|3405|3403|38
1647592040000|2022-03-18 08:27:20|3406|3404.5|3404.5|3403.5|3406|3404.5|3404.5|3403.5|94
1647592050000|2022-03-18 08:27:30|3404|3403|3405|3403|3405.5|3404|3404|3403|564
1647592060000|2022-03-18 08:27:40||3404||3404||3404||3404|0
1647592070000|2022-03-18 08:27:50||3404.5||3403||3404.5||3403|6
1647592080000|2022-03-18 08:28:00||3404||3404||3404||3404|0
1647592090000|2022-03-18 08:28:10|3406|3405|3407|3405|3407|3405|3406|3405|610
1647592100000|2022-03-18 08:28:20|3408|3407|3408|3407|3408|3407|3408|3407|74
1647592110000|2022-03-18 08:28:30|3409|3408|3409.5|3408.5|3409.5|3408.5|3409|3408|683
1647592120000|2022-03-18 08:28:40|||||||||243
1647592130000|2022-03-18 08:28:50|3410.5|3409|3411.5|3410.5|3411.5|3410.5|3410.5|3409|642
1647592140000|2022-03-18 08:29:00|3411|3410|3411|3409.5|3411|3410|3410.5|3409.5|428
1647592150000|2022-03-18 08:29:10|3410|3408.5|3410|3408.5|3410|3408.5|3410|3408.5|87
1647592160000|2022-03-18 08:29:20||3408||3408||3408||3408|30
1647592170000|2022-03-18 08:29:30|3409|3407|3409|3408|3409.5|3408|3409|3407|517
1647592180000|2022-03-18 08:29:40|3408.5|3407|3408|3407|3408.5|3407|3408|3407|48
1647592190000|2022-03-18 08:29:50|3409|3406.5|3409.5|3407.5|3409.5|3408|3408|3406.5|837
1647592200000|2022-03-18 08:30:00|3410|3408.5|3411|3409|3411|3409|3409.5|3408.5|380
1647592210000|2022-03-18 08:30:10|3410|3408.5|3409.5|3408|3410|3409|3409|3407.5|666
1647592220000|2022-03-18 08:30:20|3409||3409||3409||3408.5||0
1647592230000|2022-03-18 08:30:30|3407.5|3406|3408|3406.5|3408|3406.5|3407.5|3405.5|428
1647592240000|2022-03-18 08:30:40|3407|3405.5|3407|3405.5|3407.5|3406|3407|3405.5|300
1647592250000|2022-03-18 08:30:50|3406.5|3404.5|3406.5|3405|3406.5|3405|3406|3404|344
1647592260000|2022-03-18 08:31:00|3406|3404.5|3406|3404.5|3406|3404.5|3406|3404.5|370
1647592270000|2022-03-18 08:31:10|3404|3402|3405|3404|3405|3404|3404|3402|650
1647592280000|2022-03-18 08:31:20|3403.5|3402.5|3405|3403|3405|3403|3403.5|3402.5|291
1647592290000|2022-03-18 08:31:30|3404|3403.5|3405|3403|3405.5|3404|3404|3403|29
1647592300000|2022-03-18 08:31:40||3404||3404||3404||3404|0
1647592310000|2022-03-18 08:31:50|3405.5|3405|3407|3406|3408|3406.5|3405.5|3404.5|67
1647592330000|2022-03-18 08:32:10|3408|3406.5|3408|3406.5|3408|3406.5|3408|3406.5|274
1647592340000|2022-03-18 08:32:20||3407||3406.5||3407||3406.5|16
1647592350000|2022-03-18 08:32:30|||||||||123
1647592360000|2022-03-18 08:32:40|3407.5|3406|3407|3406|3407.5|3406|3407|3406|56
1647592370000|2022-03-18 08:32:50|3406|3405.5|3406|3404.5|3406|3406|3406|3404|273
1647592380000|2022-03-18 08:33:00|3405|3404|3405|3404|3405|3404|3405|3404|30
1647592390000|2022-03-18 08:33:10||3403.5||3403.5||3403.5||3403.5|66
1647592400000|2022-03-18 08:33:20|3406|3404|3407|3406|3407|3406|3405|3403.5|325
1647592410000|2022-03-18 08:33:30|3406|3404.5|3407|3405.5|3407|3405.5|3406|3404|37
1647592420000|2022-03-18 08:33:40|3408|3406|3406.5|3404.5|3408|3406.5|3406|3404.5|397
1647592430000|2022-03-18 08:33:50|3406|3405.5|3406|3404.5|3407|3405.5|3406|3404.5|0
1647592440000|2022-03-18 08:34:00|3405.5|3404|3405.5|3403.5|3406|3404.5|3405.5|3403.5|45
1647592450000|2022-03-18 08:34:10||3404||3403.5||3404||3403.5|0
1647592460000|2022-03-18 08:34:20|3406|3404|3406|3404|3406|3404|3406|3404|296
1647592470000|2022-03-18 08:34:30|3405|3403.5|3406|3404|3406|3404|3405|3403.5|0
1647592480000|2022-03-18 08:34:40|3406.5|3405|3406.5|3405|3407|3405|3406.5|3405|0
1647592490000|2022-03-18 08:34:50|3406||3406.5||3406.5||3406||0
1647592500000|2022-03-18 08:35:00|||||||||1
1647592510000|2022-03-18 08:35:10|3407|3405.5|3408|3406.5|3408|3406.5|3406.5|3405.5|52
1647592520000|2022-03-18 08:35:20|3408.5|3407|3408.5|3407|3409|3407.5|3408|3407|78
1647592530000|2022-03-18 08:35:30|3409||3408.5||3409||3408||277
1647592540000|2022-03-18 08:35:40|3408|3407.5|3408.5|3407.5|3408.5|3407.5|3408|3407.5|41
1647592560000|2022-03-18 08:36:00|3409|3408|3409|3408|3409|3408|3409|3407.5|268
1647592570000|2022-03-18 08:36:10|3408|3407.5|3409|3407.5|3410.5|3409.5|3407|3406|761
1647592580000|2022-03-18 08:36:20|3411|3408|3411|3409.5|3411|3409.5|3411|3408|3
1647592590000|2022-03-18 08:36:30|3410.5||3411||3411||3410||0
1647592600000|2022-03-18 08:36:40|3410.5|3410|3411|3410|3411|3410|3410|3409.5|258
1647592610000|2022-03-18 08:36:50||3409.5||3409.5||3409.5||3409.5|9
1647592630000|2022-03-18 08:37:10|3410.5|3408|3410.5|3408.5|3410.5|3408.5|3409.5|3408|552
1647592640000|2022-03-18 08:37:20|3411|3409.5|3410.5|3409|3411|3409.5|3410.5|3408.5|225
1647592650000|2022-03-18 08:37:30|3410|3408.5|3410|3408.5|3410|3408.5|3410|3408.5|300
1647592660000|2022-03-18 08:37:40|3409|3409|3410.5|3409.5|3410.5|3409.5|3409|3408.5|569
1647592670000|2022-03-18 08:37:50|3409.5|3408.5|3409.5|3408.5|3409.5|3408.5|3409.5|3408.5|131
1647592680000|2022-03-18 08:38:00|3409|3407.5|3409|3408.5|3409|3408.5|3409|3407.5|80
1647592690000|2022-03-18 08:38:10|3410.5|3409|3410.5|3408.5|3410.5|3409|3410.5|3408.5|20
1647592700000|2022-03-18 08:38:20||3409||3408.5||3409||3408.5|0
1647592730000|2022-03-18 08:38:50||3409||3409.5||3409.5||3408.5|0
1647592740000|2022-03-18 08:39:00||3409||3409.5||3409.5||3409|776
1647592750000|2022-03-18 08:39:10||3409||3409.5||3409.5||3409|655
1647592760000|2022-03-18 08:39:20|||||||||406
1647592770000|2022-03-18 08:39:30|||||||||122
1647592780000|2022-03-18 08:39:40||3410||3409.5||3410||3409.5|482
1647592790000|2022-03-18 08:39:50||3410||3410||3410||3410|740
1647592800000|2022-03-18 08:40:00|3409.5|3408.5|3410.5|3410|3410.5|3410|3409.5|3408.5|198
1647592810000|2022-03-18 08:40:10||3409||3409.5||3409.5||3409|728
1647592820000|2022-03-18 08:40:20|||||||||726
1647592840000|2022-03-18 08:40:40||3410||3410||3410||3410|43
1647592850000|2022-03-18 08:40:50|3410|3409.5|3410|3409|3410|3409.5|3410|3409|861
1647592860000|2022-03-18 08:41:00|3409|3408|3408.5|3407.5|3409|3408|3408.5|3407.5|69
1647592870000|2022-03-18 08:41:10|3407.5|3406|3407.5|3406|3407.5|3406|3407.5|3406|58
1647592880000|2022-03-18 08:41:20||3406.5||3406.5||3406.5||3406.5|234
1647592890000|2022-03-18 08:41:30|3408|3407|3409|3408|3409|3408|3408|3407|236
1647592910000|2022-03-18 08:41:50|||||||||9
1647592920000|2022-03-18 08:42:00|3410|3408.5|3410.5|3409|3410.5|3409|3410|3408.5|225
1647592930000|2022-03-18 08:42:10|3410|3409.5|3409.5|3408.5|3410|3409.5|3409.5|3408.5|322
1647592980000|2022-03-18 08:43:00|||||||||76
1647592990000|2022-03-18 08:43:10|||||||||940
1647593000000|2022-03-18 08:43:20|3410.5|3409.5|3410.5|3408.5|3410.5|3409.5|3410.5|3408.5|1068
1647593010000|2022-03-18 08:43:30|3410|3408|3409|3408|3410|3408|3409|3408|79
1647593020000|2022-03-18 08:43:40|3410|3408.5|3410.5|3408.5|3410.5|3408.5|3410|3408.5|36
1647593030000|2022-03-18 08:43:50|3410||3410||3410||3410||0
1647593040000|2022-03-18 08:44:00|3411|3409.5|3411|3409.5|3411|3409.5|3411|3409.5|174
1647593050000|2022-03-18 08:44:10|3410.5|3408.5|3409.5|3408.5|3410.5|3408.5|3409.5|3408.5|66
1647593060000|2022-03-18 08:44:20|||||||||16
1647593070000|2022-03-18 08:44:30|3409|3408|3408.5|3407.5|3409|3408|3408.5|3407.5|283
1647593080000|2022-03-18 08:44:40|3409|3408|3410.5|3409|3410.5|3409|3409|3408|91
1647593090000|2022-03-18 08:44:50|3411|3409.5|3409.5|3408|3411|3409.5|3409.5|3408|222
1647593120000|2022-03-18 08:45:20|3409|3407|3408|3407|3409|3407|3408|3407|728
1647593130000|2022-03-18 08:45:30|3407.5||3408||3408||3407.5||118
1647593140000|2022-03-18 08:45:40|||||||||293
1647593150000|2022-03-18 08:45:50|3410|3407.5|3410.5|3408.5|3410.5|3408.5|3410|3407.5|190
1647593160000|2022-03-18 08:46:00|3410|3409|3411|3409.5|3411|3409.5|3410|3409|150
1647593190000|2022-03-18 08:46:30|||||||||129
1647593200000|2022-03-18 08:46:40|3410.5|3410|3410.5|3409.5|3410.5|3410|3410.5|3409.5|37
1647593210000|2022-03-18 08:46:50|||||||||729
1647593230000|2022-03-18 08:47:10||3409||3409||3409||3409|415
1647593240000|2022-03-18 08:47:20||3409.5||3409.5||3409.5||3409.5|0
1647593250000|2022-03-18 08:47:30|3411|3410|3411|3410|3411|3410|3411|3410|118
1647593260000|2022-03-18 08:47:40|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|51
1647593280000|2022-03-18 08:48:00|3410|3409|3410.5|3409.5|3410.5|3409.5|3410|3409|641
1647593290000|2022-03-18 08:48:10|||||||||13
1647593300000|2022-03-18 08:48:20|3410|3409|3410|3409|3410|3409|3410|3409|371
1647593310000|2022-03-18 08:48:30|3409.5|3407|3410|3408.5|3410|3408.5|3405.5|3404.5|1328
1647593320000|2022-03-18 08:48:40|3409|3406.5|3408.5|3406.5|3409|3407|3407|3406|540
1647593330000|2022-03-18 08:48:50|3409|3407.5|3408|3407|3409|3407.5|3407.5|3407|60
1647593340000|2022-03-18 08:49:00|||||||||92
1647593350000|2022-03-18 08:49:10|3407|3406|3407|3406|3407|3406|3407|3406|164
1647593360000|2022-03-18 08:49:20|3408.5|3406.5|3410|3408.5|3410|3408.5|3408.5|3406.5|209
1647593370000|2022-03-18 08:49:30|3409.5|3409|3409.5|3409|3410|3409|3409.5|3408.5|191
1647593380000|2022-03-18 08:49:40||3408.5||3408.5||3408.5||3408|0
1647593390000|2022-03-18 08:49:50||3408||3409||3409||3408|293
1647593400000|2022-03-18 08:50:00|3410.5|3410|3410.5|3409|3410.5|3410|3410.5|3409|399
1647593410000|2022-03-18 08:50:10|3410|3409.5|3410|3409|3410|3409.5|3410|3409|159
1647593420000|2022-03-18 08:50:20|3411|3410|3410.5|3409.5|3411|3410|3410.5|3409.5|116
1647593430000|2022-03-18 08:50:30|3410|3409|3410|3409|3410|3409|3410|3409|224
1647593440000|2022-03-18 08:50:40|3409.5|3408.5|3410|3408.5|3410|3408.5|3409.5|3408.5|185
1647593450000|2022-03-18 08:50:50|3409|3408|3408.5|3407.5|3409|3408|3408|3406.5|315
1647593460000|2022-03-18 08:51:00|3409.5|3407|3409.5|3408.5|3409.5|3408.5|3409.5|3407|44
1647593470000|2022-03-18 08:51:10|3410||3410||3410||3410||0
1647593480000|2022-03-18 08:51:20|3410.5|3409|3410.5|3409.5|3410.5|3409.5|3410.5|3409|14
1647593490000|2022-03-18 08:51:30|3410|3409|3410.5|3409|3410.5|3409.5|3410|3409|2
1647593500000|2022-03-18 08:51:40||3409.5||3409.5||3409.5||3409.5|0
1647593520000|2022-03-18 08:52:00|3411.5|3410.5|3410.5|3409.5|3411.5|3410.5|3410.5|3409.5|2435
1647593540000|2022-03-18 08:52:20|3410|3408.5|3410|3408.5|3410|3408.5|3410|3408.5|14
1647593570000|2022-03-18 08:52:50|||||||||725
1647593580000|2022-03-18 08:53:00|3409.5||3409.5||3409.5||3409.5||762
1647593590000|2022-03-18 08:53:10|||||||||11
1647593600000|2022-03-18 08:53:20|||||||||336
1647593610000|2022-03-18 08:53:30|3409||3409||3409||3409||153
1647593620000|2022-03-18 08:53:40|||||||||24
1647593630000|2022-03-18 08:53:50|||||||||45
1647593640000|2022-03-18 08:54:00|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|89
1647593650000|2022-03-18 08:54:10|3411.5|3411|3411|3410|3411.5|3411|3411|3410|996
1647593660000|2022-03-18 08:54:20||3410.5||3410.5||3410.5||3410|151
1647593670000|2022-03-18 08:54:30|||||||||12
1647593680000|2022-03-18 08:54:40||3410||3410||3410||3410|5
1647593700000|2022-03-18 08:55:00|3410.5|3409.5|3411|3409.5|3411|3409.5|3410.5|3409.5|60
1647593710000|2022-03-18 08:55:10|3410.5||3411||3411||3410.5||624
1647593720000|2022-03-18 08:55:20|3410.5||3410.5||3410.5||3410.5||0
1647593740000|2022-03-18 08:55:40|||||||||330
1647593750000|2022-03-18 08:55:50|3411|3410.5|3411|3410|3411|3410.5|3411|3410|265
1647593760000|2022-03-18 08:56:00|||||||||78
1647593770000|2022-03-18 08:56:10|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|691
1647593780000|2022-03-18 08:56:20|3411|3410|3411|3410|3411|3410|3411|3410|19
1647593800000|2022-03-18 08:56:40|||||||||156
1647593820000|2022-03-18 08:57:00|3412|3410.5|3411.5|3410.5|3412|3411|3411.5|3410.5|298
1647593830000|2022-03-18 08:57:10|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|1313
1647593840000|2022-03-18 08:57:20|3411|3410|3411.5|3410|3412|3410.5|3411|3410|256
1647593850000|2022-03-18 08:57:30|3411||3411||3411||3411||0
1647593860000|2022-03-18 08:57:40|3410.5|3409.5|3411|3409.5|3411|3409.5|3410.5|3409.5|286
1647593870000|2022-03-18 08:57:50||3410||3409.5||3410.5||3409.5|838
1647593880000|2022-03-18 08:58:00|||||||||380
1647593890000|2022-03-18 08:58:10|||||||||20
1647593900000|2022-03-18 08:58:20|||||||||11
1647593920000|2022-03-18 08:58:40||3410||3410||3410||3410|43
1647593930000|2022-03-18 08:58:50|||||||||123
1647593940000|2022-03-18 08:59:00|3410.5|3409.5|3410|3409|3410.5|3409.5|3410|3409|314
1647593950000|2022-03-18 08:59:10|3410.5|3409.5|3412|3411|3412|3411|3410.5|3409.5|614
1647593960000|2022-03-18 08:59:20|||||||||3
1647593970000|2022-03-18 08:59:30|3411|3410.5|3410.5|3410|3411|3410.5|3410.5|3410|325
1647593980000|2022-03-18 08:59:40|||||||||1785
1647594000000|2022-03-18 09:00:00|3410|3409|3410|3409|3410|3409|3410|3409|156
1647594010000|2022-03-18 09:00:10|3409|3408|3409.5|3408.5|3409.5|3408.5|3409|3408|348
1647594020000|2022-03-18 09:00:20|||||||||50
1647594030000|2022-03-18 09:00:30|3410.5|3409.5|3410.5|3409|3410.5|3409.5|3410.5|3409|145
1647594040000|2022-03-18 09:00:40|3411|3409.5|3412|3411|3412|3411|3411|3409.5|88
1647594050000|2022-03-18 09:00:50|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|105
1647594060000|2022-03-18 09:01:00|3410.5|3409|3410.5|3409|3410.5|3409|3410.5|3409|57
1647594070000|2022-03-18 09:01:10|||||||||104
1647594100000|2022-03-18 09:01:40|3411|3410|3411|3410|3411|3410|3411|3410|13
1647594110000|2022-03-18 09:01:50|||||||||119
1647594120000|2022-03-18 09:02:00|||||||||514
1647594130000|2022-03-18 09:02:10||3409.5||3410||3410||3409.5|143
1647594140000|2022-03-18 09:02:20||3409.5||3410||3410.5||3409.5|787
1647594150000|2022-03-18 09:02:30|3410.5|3409.5|3411|3409.5|3411|3409.5|3410.5|3409.5|3
1647594170000|2022-03-18 09:02:50||3410||3410||3410||3410|0
1647594180000|2022-03-18 09:03:00|||||||||37
1647594190000|2022-03-18 09:03:10|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|162
1647594200000|2022-03-18 09:03:20|3411|3410|3411|3410|3411|3410|3411|3410|3
1647594220000|2022-03-18 09:03:40||3409.5||3410||3410||3409.5|48
1647594230000|2022-03-18 09:03:50|||||||||4
1647594250000|2022-03-18 09:04:10|||||||||225
1647594270000|2022-03-18 09:04:30|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|3
1647594280000|2022-03-18 09:04:40|3411|3410.5|3411|3410.5|3411|3410.5|3410.5|3410|153
1647594290000|2022-03-18 09:04:50|||||||||33
1647594310000|2022-03-18 09:05:10|3410.5|3409.5|3410|3409|3410.5|3409.5|3410|3409|95
1647594320000|2022-03-18 09:05:20|3409.5|3408.5|3409|3408|3409.5|3408.5|3409|3408|511
1647594330000|2022-03-18 09:05:30||3408.5||3408||3408.5||3408|5
1647594340000|2022-03-18 09:05:40|3409.5|3408.5|3411|3410|3411|3410|3409.5|3408.5|585
1647594360000|2022-03-18 09:06:00|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|452
1647594380000|2022-03-18 09:06:20|||||||||74
1647594420000|2022-03-18 09:07:00|||||||||76
1647594430000|2022-03-18 09:07:10|||||||||100
1647594440000|2022-03-18 09:07:20|3411|3410|3411|3410|3411|3410|3411|3410|131
1647594450000|2022-03-18 09:07:30|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|0
1647594470000|2022-03-18 09:07:50|3412.5|3411|3412.5|3411|3412.5|3411|3412.5|3411|76
1647594490000|2022-03-18 09:08:10|||||||||134
1647594500000|2022-03-18 09:08:20|3412||3412||3412||3412||0
1647594510000|2022-03-18 09:08:30|||||||||603
1647594520000|2022-03-18 09:08:40|3412.5||3412.5||3412.5||3412.5||78
1647594530000|2022-03-18 09:08:50|3413|3412|3413.5|3412.5|3413.5|3412.5|3413|3412|1005
1647594540000|2022-03-18 09:09:00|||||||||213
1647594550000|2022-03-18 09:09:10|||||||||15
1647594560000|2022-03-18 09:09:20|3414.5|3413|3414.5|3414|3414.5|3414|3414.5|3413|376
1647594570000|2022-03-18 09:09:30|3414|3413|3414|3413|3414|3413|3414|3413|313
1647594590000|2022-03-18 09:09:50||3413.5||3413.5||3413.5||3413.5|195
1647594600000|2022-03-18 09:10:00|||||||||100
1647594610000|2022-03-18 09:10:10|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|55
1647594620000|2022-03-18 09:10:20|||||||||74
1647594630000|2022-03-18 09:10:30|3413|3412|3413|3412|3413|3412|3413|3412|44
1647594640000|2022-03-18 09:10:40|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|102
1647594650000|2022-03-18 09:10:50|3415|3413.5|3415|3413.5|3415|3413.5|3414.5|3413.5|235
1647594660000|2022-03-18 09:11:00|3414.5||3414||3414.5||3414||3
1647594670000|2022-03-18 09:11:10|3414.5||3414.5||3414.5||3414.5||0
1647594690000|2022-03-18 09:11:30|3413.5|3412|3413.5|3412|3413.5|3412|3413.5|3412|1
1647594700000|2022-03-18 09:11:40|3412|3411|3412|3411|3412|3411|3412|3411|113
1647594710000|2022-03-18 09:11:50|||||||||393
1647594720000|2022-03-18 09:12:00|||||||||137
1647594740000|2022-03-18 09:12:20|||||||||156
1647594750000|2022-03-18 09:12:30|3413|3412|3413|3412|3413|3412|3413|3411.5|194
1647594760000|2022-03-18 09:12:40|3414|3412.5|3414|3413|3414|3413|3414|3412.5|228
1647594770000|2022-03-18 09:12:50|3412.5|3411|3413|3412|3413|3412|3412.5|3411|18
1647594780000|2022-03-18 09:13:00|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|74
1647594790000|2022-03-18 09:13:10|||||||||96
1647594800000|2022-03-18 09:13:20|3413|3411.5|3413|3411.5|3413|3411.5|3413|3411.5|122
1647594810000|2022-03-18 09:13:30|||||||||32
1647594820000|2022-03-18 09:13:40|3412|3411|3412|3411|3412|3411|3412|3411|67
1647594840000|2022-03-18 09:14:00|||||||||116
1647594850000|2022-03-18 09:14:10|3411|3410|3413|3411.5|3413|3411.5|3411|3410|96
1647594860000|2022-03-18 09:14:20|3412.5||3412.5||3412.5||3412.5||0
1647594880000|2022-03-18 09:14:40|3413||3413||3413||3413||0
1647594890000|2022-03-18 09:14:50|||||||||350
1647594900000|2022-03-18 09:15:00|3412.5||3412.5||3413||3412.5||0
1647594910000|2022-03-18 09:15:10|3411|3410.5|3411.5|3410.5|3411.5|3410.5|3411|3410.5|94
1647594930000|2022-03-18 09:15:30|3411|3410|3411|3410|3411.5|3410|3411|3410|156
1647594940000|2022-03-18 09:15:40|3410.5|3409.5|3408.5|3407.5|3411|3409.5|3408.5|3407.5|581
1647594950000|2022-03-18 09:15:50|3409|3408.5|3409|3407.5|3409.5|3408.5|3409|3407.5|297
1647594960000|2022-03-18 09:16:00|3409.5|3408|3409.5|3408|3409.5|3408.5|3409.5|3408|500
1647594980000|2022-03-18 09:16:20|3409|3408.5|3409.5|3408|3409.5|3408.5|3409|3408|250
1647594990000|2022-03-18 09:16:30|3408.5|3407.5|3408.5|3407.5|3408.5|3407.5|3408.5|3407.5|368
1647595000000|2022-03-18 09:16:40|3408|3406.5|3408|3406.5|3408|3406.5|3408|3406.5|287
1647595010000|2022-03-18 09:16:50|3409.5|3407|3409.5|3408|3409.5|3408|3409.5|3407|60
1647595020000|2022-03-18 09:17:00|3409||3409.5||3409.5||3409||0
1647595030000|2022-03-18 09:17:10|3409|3407.5|3408|3407.5|3409.5|3407.5|3408|3407.5|1499
1647595040000|2022-03-18 09:17:20|3408.5|3406.5|3408.5|3407.5|3408.5|3407.5|3408.5|3406.5|153
1647595050000|2022-03-18 09:17:30|3408|3407|3408|3407|3408|3407|3408|3407|5
1647595060000|2022-03-18 09:17:40|3407.5|3406.5|3408|3406.5|3408|3406.5|3407.5|3406.5|58
1647595070000|2022-03-18 09:17:50|3407.5||3407.5||3407.5||3407.5||0
1647595090000|2022-03-18 09:18:10|3408|3407.5|3408.5|3407.5|3408.5|3407.5|3408|3407.5|159
1647595100000|2022-03-18 09:18:20||3407||3407||3407||3407|0
1647595120000|2022-03-18 09:18:40|3407|3407.5|3407.5|3406.5|3407.5|3407.5|3407|3406.5|998
1647595140000|2022-03-18 09:19:00|3407|3406|3407|3406|3407.5|3406|3407|3406|921
1647595150000|2022-03-18 09:19:10|3406.5|3404.5|3406.5|3406|3407|3406|3405.5|3404.5|777
1647595160000|2022-03-18 09:19:20|3406|3405.5|3406.5|3405|3406.5|3405.5|3406|3405|14
1647595170000|2022-03-18 09:19:30|3405.5|3404.5|3406.5|3405|3407|3405.5|3405.5|3404.5|317
1647595180000|2022-03-18 09:19:40|3405|3404|3405|3404|3405|3404|3405|3404|135
1647595190000|2022-03-18 09:19:50|||||||||27
1647595200000|2022-03-18 09:20:00|3406.5|3404.5|3406|3405|3406.5|3405|3406|3404.5|259
1647595210000|2022-03-18 09:20:10|3405.5|3404.5|3405|3404|3405.5|3404.5|3405|3404|359
1647595220000|2022-03-18 09:20:20|||||||||349
1647595240000|2022-03-18 09:20:40|3404.5|3403.5|3404.5|3403.5|3404.5|3403.5|3404.5|3403.5|497
1647595250000|2022-03-18 09:20:50|3405|3404|3405|3403.5|3405.5|3404.5|3405|3403.5|276
1647595260000|2022-03-18 09:21:00||3404||3404||3404||3404|20
1647595270000|2022-03-18 09:21:10|3405.5|3404.5|3405|3403.5|3405.5|3404.5|3405|3403.5|259
1647595280000|2022-03-18 09:21:20|3404.5|3402.5|3404|3403|3404.5|3403|3403.5|3402.5|139
1647595290000|2022-03-18 09:21:30|||||||||68
1647595300000|2022-03-18 09:21:40|3403.5|3402.5|3404|3402|3404|3402.5|3402.5|3402|41
1647595310000|2022-03-18 09:21:50|3405|3403|3405.5|3404.5|3405.5|3404.5|3405|3403|586
1647595360000|2022-03-18 09:22:40|3406.5|3405|3406.5|3405.5|3406.5|3405.5|3406.5|3405|144
1647595370000|2022-03-18 09:22:50|3405|3404.5|3405.5|3404.5|3405.5|3404.5|3405|3404.5|321
1647595380000|2022-03-18 09:23:00|3405|3404|3405|3403.5|3405|3404|3405|3403.5|443
1647595400000|2022-03-18 09:23:20|3404.5||3404.5||3404.5||3404.5||0
1647595410000|2022-03-18 09:23:30|||||||||163
1647595460000|2022-03-18 09:24:20|3405.5|3404.5|3405.5|3404|3405.5|3404.5|3405.5|3404|13
1647595470000|2022-03-18 09:24:30|3405|3403.5|3405|3403.5|3405|3403.5|3405|3403.5|389
1647595480000|2022-03-18 09:24:40|3406|3405|3406|3405|3406|3405|3406|3405|463
1647595490000|2022-03-18 09:24:50|3405|3404|3405|3404|3405|3404|3405|3404|265
1647595500000|2022-03-18 09:25:00|3404.5|3403.5|3404.5|3403.5|3404.5|3403.5|3404.5|3403.5|509
1647595510000|2022-03-18 09:25:10||3404||3404||3404||3404|0
1647595520000|2022-03-18 09:25:20||3403.5||3403.5||3403.5||3403.5|73
1647595530000|2022-03-18 09:25:30|||||||||26
1647595540000|2022-03-18 09:25:40||3404||3404||3404||3404|0
1647595550000|2022-03-18 09:25:50|3405.5|3404.5|3406|3405|3406|3405|3405.5|3404.5|737
1647595560000|2022-03-18 09:26:00|3406.5|3406|3407|3406|3407.5|3406|3406.5|3406|736
1647595570000|2022-03-18 09:26:10|3406.5|3405.5|3405.5|3404|3406.5|3405.5|3405.5|3404|611
1647595580000|2022-03-18 09:26:20|||||||||1
1647595610000|2022-03-18 09:26:50||3404.5||3404.5||3404.5||3404.5|50
1647595620000|2022-03-18 09:27:00|3406.5|3405.5|3405|3404.5|3406.5|3405.5|3405|3404.5|396
1647595630000|2022-03-18 09:27:10|3405.5|3404|3406|3405|3406|3405|3405.5|3404|263
1647595640000|2022-03-18 09:27:20|3406.5|3406|3407.5|3406|3407.5|3406|3406.5|3406|719
1647595650000|2022-03-18 09:27:30||3406.5||3406.5||3406.5||3406.5|0
1647595660000|2022-03-18 09:27:40|3407|3406|3407.5|3406|3407.5|3406|3407|3406|135
1647595680000|2022-03-18 09:28:00|3407||3407.5||3407.5||3407||0
1647595700000|2022-03-18 09:28:20|3407|3405|3406.5|3405|3407|3405|3406.5|3405|13
1647595750000|2022-03-18 09:29:10|3406||3406||3406||3406||589
1647595760000|2022-03-18 09:29:20|||||||||1067
1647595770000|2022-03-18 09:29:30|3406.5|3405.5|3406.5|3405.5|3406.5|3406|3406.5|3405.5|132
1647595780000|2022-03-18 09:29:40||3406||3406||3406||3406|235
1647595790000|2022-03-18 09:29:50|3406|3405.5|3407.5|3406|3407.5|3406|3406|3405.5|46
1647595800000|2022-03-18 09:30:00|3407|3405.5|3407.5|3406.5|3407.5|3406.5|3406.5|3405.5|1360
1647595810000|2022-03-18 09:30:10|3406|3405|3406.5|3405|3409.5|3408|3406|3405|605
1647595820000|2022-03-18 09:30:20|3407|3405.5|3405|3403.5|3407|3405.5|3404.5|3403.5|1637
1647595830000|2022-03-18 09:30:30||3404||3403.5||3404||3403.5|14
1647595840000|2022-03-18 09:30:40|3404.5||3404.5||3404.5||3404.5||183
1647595850000|2022-03-18 09:30:50|3404|3402.5|3404|3402.5|3404|3402.5|3404|3402.5|259
1647595860000|2022-03-18 09:31:00||3403||3403||3403||3403|223
1647595870000|2022-03-18 09:31:10|3403|3401.5|3402.5|3401.5|3403|3402|3402.5|3401.5|379
1647595880000|2022-03-18 09:31:20|3403.5|3402|3403.5|3402.5|3403.5|3402.5|3403.5|3401.5|238
1647595890000|2022-03-18 09:31:30|3404.5|3404|3404.5|3403|3404.5|3404|3404.5|3403|230
1647595900000|2022-03-18 09:31:40|3403.5|3402|3404|3403|3404|3403|3403.5|3402|499
1647595910000|2022-03-18 09:31:50|3403.5|3402.5|3403.5|3402|3403.5|3402.5|3402.5|3402|46
1647595930000|2022-03-18 09:32:10|3402.5|3401.5|3402.5|3401.5|3402.5|3402|3402.5|3401.5|366
1647595940000|2022-03-18 09:32:20|||||||||13
1647595950000|2022-03-18 09:32:30|3401.5|3400.5|3401|3400|3401.5|3400.5|3401|3400|339
1647595960000|2022-03-18 09:32:40|3402|3400.5|3402|3400.5|3402|3400.5|3402|3400.5|234
1647595970000|2022-03-18 09:32:50|3401.5|3402|3403|3402|3403.5|3402|3401.5|3402|1224
1647595980000|2022-03-18 09:33:00|3402.5|3401|3403|3401|3403|3401|3402|3401|4
1647595990000|2022-03-18 09:33:10|3402.5||3402.5||3402.5||3402.5||94
1647596010000|2022-03-18 09:33:30|3402|3401.5|3402.5|3401.5|3402.5|3401.5|3402|3401|1
1647596020000|2022-03-18 09:33:40|3402|3401|3402|3401|3402|3401|3402|3401|0
1647596030000|2022-03-18 09:33:50|3402.5|3401.5|3402.5|3401.5|3402.5|3401.5|3402.5|3401.5|229
1647596040000|2022-03-18 09:34:00|||||||||31
1647596050000|2022-03-18 09:34:10|3403.5|3402.5|3403.5|3402.5|3403.5|3402.5|3403.5|3402.5|126
1647596060000|2022-03-18 09:34:20|||||||||262
1647596070000|2022-03-18 09:34:30|3403|3402|3403|3401.5|3403|3402|3403|3401.5|367
1647596080000|2022-03-18 09:34:40|3404|3402|3404|3403|3404|3403|3404|3402|639
1647596090000|2022-03-18 09:34:50|||||||||1
1647596100000|2022-03-18 09:35:00|||||||||22
1647596110000|2022-03-18 09:35:10|||||||||3
1647596130000|2022-03-18 09:35:30|||||||||3
1647596140000|2022-03-18 09:35:40|||||||||61
1647596170000|2022-03-18 09:36:10|||||||||300
1647596180000|2022-03-18 09:36:20|3403|3402|3403|3402|3403|3402|3403|3402|373
1647596190000|2022-03-18 09:36:30|||||||||2
1647596210000|2022-03-18 09:36:50|||||||||1
1647596230000|2022-03-18 09:37:10|3405|3404|3405.5|3404.5|3405.5|3404.5|3405|3404|226
1647596240000|2022-03-18 09:37:20|3405|3404|3405|3404|3405|3404|3405|3404|199
1647596250000|2022-03-18 09:37:30|3406.5|3405.5|3406|3405|3406.5|3405.5|3406|3405|167
1647596260000|2022-03-18 09:37:40|3406.5|3405.5|3406|3405|3406.5|3405.5|3406|3405|342
1647596270000|2022-03-18 09:37:50|3405.5|3404.5|3405.5|3404|3405.5|3404.5|3405|3404|335
1647596280000|2022-03-18 09:38:00||3404.5||3404||3404.5||3404|0
1647596290000|2022-03-18 09:38:10|3405||3405||3405||3405||0
1647596300000|2022-03-18 09:38:20|3406|3404.5|3406|3405|3406|3405|3406|3404.5|300
1647596310000|2022-03-18 09:38:30|3406.5|3405.5|3407.5|3406.5|3407.5|3406.5|3406.5|3405.5|138
1647596320000|2022-03-18 09:38:40|3406.5|3407|3407.5|3406|3407.5|3407|3406.5|3405.5|369
1647596330000|2022-03-18 09:38:50|3408|3406.5|3408|3407|3408|3407|3408|3406.5|41
1647596340000|2022-03-18 09:39:00|||||||||203
1647596350000|2022-03-18 09:39:10|||||||||80
1647596360000|2022-03-18 09:39:20|3408.5|3407.5|3409|3408|3410|3409|3408.5|3407.5|609
1647596370000|2022-03-18 09:39:30|||||||||250
1647596390000|2022-03-18 09:39:50|||||||||274
1647596410000|2022-03-18 09:40:10|3409.5|3408.5|3409.5|3408.5|3409.5|3408.5|3409.5|3408.5|33
1647596420000|2022-03-18 09:40:20|3410||3409.5||3410||3409.5||67
1647596430000|2022-03-18 09:40:30|3410|3409.5|3410.5|3409.5|3410.5|3409.5|3410|3409.5|237
1647596440000|2022-03-18 09:40:40|3411|3408|3409.5|3408|3411|3408|3409.5|3408|138
1647596450000|2022-03-18 09:40:50|3408.5|3407.5|3409|3407.5|3409|3408|3408.5|3407.5|42
1647596460000|2022-03-18 09:41:00||3408||3407.5||3408||3407.5|150
1647596470000|2022-03-18 09:41:10|3409.5|3408.5|3409.5|3408.5|3409.5|3408.5|3409.5|3408.5|306
1647596490000|2022-03-18 09:41:30|||||||||74
1647596500000|2022-03-18 09:41:40|3409|3408|3409.5|3408|3409.5|3408.5|3408.5|3407.5|110
1647596510000|2022-03-18 09:41:50|3409|3408.5|3409|3408|3409|3408.5|3409|3408|35
1647596520000|2022-03-18 09:42:00||3407.5||3407.5||3407.5||3407.5|0
1647596530000|2022-03-18 09:42:10|3409.5|3408.5|3409.5|3408.5|3409.5|3408.5|3409.5|3408.5|9
1647596540000|2022-03-18 09:42:20|3410|3409|3409|3408.5|3410|3409|3409|3408.5|90
1647596550000|2022-03-18 09:42:30|||||||||100
1647596570000|2022-03-18 09:42:50|3409.5||3409.5||3409.5||3409.5||216
1647596580000|2022-03-18 09:43:00|3409|3407.5|3409|3408|3409.5|3408|3409|3407.5|145
1647596590000|2022-03-18 09:43:10|3410|3408.5|3409.5|3408.5|3410|3408.5|3409.5|3408.5|72
1647596600000|2022-03-18 09:43:20|3410|3409|3409.5|3408.5|3410|3409|3409.5|3408.5|119
1647596610000|2022-03-18 09:43:30|||||||||59
1647596620000|2022-03-18 09:43:40|3409|3407.5|3409|3407.5|3409.5|3408.5|3409|3407.5|245
1647596630000|2022-03-18 09:43:50|3409.5|3409|3410.5|3409.5|3410.5|3409.5|3409.5|3409|3111
1647596640000|2022-03-18 09:44:00|||||||||397
1647596660000|2022-03-18 09:44:20||3410||3409.5||3410||3409.5|15
1647596670000|2022-03-18 09:44:30|3410||3410||3410||3410||185
1647596680000|2022-03-18 09:44:40|3411|3410|3411|3409.5|3411|3410|3411|3409.5|149
1647596690000|2022-03-18 09:44:50|3410.5||3410.5||3410.5||3410.5||0
1647596700000|2022-03-18 09:45:00|3410|3409|3410|3409.5|3410|3409.5|3410|3409|368
1647596710000|2022-03-18 09:45:10|3410.5||3410.5||3411||3410.5||192
1647596720000|2022-03-18 09:45:20|||||||||1
1647596730000|2022-03-18 09:45:30|3411|3410|3411|3410|3411|3410|3411|3410|442
1647596750000|2022-03-18 09:45:50||3409.5||3409.5||3409.5||3409.5|48
1647596770000|2022-03-18 09:46:10|3410.5||3410.5||3410.5||3410.5||0
1647596780000|2022-03-18 09:46:20|3410|3409|3410.5|3409|3410.5|3409.5|3410|3409|485
1647596790000|2022-03-18 09:46:30|3410|3408|3409.5|3408.5|3410|3408.5|3409.5|3408|454
1647596800000|2022-03-18 09:46:40|||||||||39
1647596810000|2022-03-18 09:46:50|3409|3408|3409|3408|3409|3408|3409|3408|125
1647596850000|2022-03-18 09:47:30|||||||||144
1647596860000|2022-03-18 09:47:40|3409.5|3408.5|3409.5|3408.5|3409.5|3408.5|3409.5|3408.5|46
1647596870000|2022-03-18 09:47:50||3408||3408||3408||3408|300
1647596880000|2022-03-18 09:48:00||3408.5||3408.5||3408.5||3408|0
1647596890000|2022-03-18 09:48:10|3410|3409|3410|3409|3410|3409|3410|3409|42
1647596900000|2022-03-18 09:48:20|||||||||104
1647596920000|2022-03-18 09:48:40|||||||||226
1647596930000|2022-03-18 09:48:50|||||||||53
1647596940000|2022-03-18 09:49:00|3409.5|3408.5|3409.5|3408|3409.5|3408.5|3409.5|3408|122
1647596950000|2022-03-18 09:49:10||3408.5||3408.5||3408.5||3408.5|0
1647596960000|2022-03-18 09:49:20||3408||3408||3408||3408|300
1647596970000|2022-03-18 09:49:30|3409|3407.5|3408.5|3407.5|3409|3407.5|3408.5|3407.5|111
1647596980000|2022-03-18 09:49:40|3407.5|3406.5|3407.5|3406.5|3407.5|3406.5|3407.5|3406.5|349
1647596990000|2022-03-18 09:49:50|3407|3405|3406.5|3405|3407|3405|3406.5|3405|149
1647597000000|2022-03-18 09:50:00|3406|3404|3405.5|3404|3406|3404|3405.5|3404|400
1647597010000|2022-03-18 09:50:10|3404.5|3403|3405|3404|3405|3404|3404.5|3403|118
1647597020000|2022-03-18 09:50:20|3405.5||3405.5||3405.5||3405.5||375
1647597030000|2022-03-18 09:50:30|3405||3405||3405||3405||0
1647597040000|2022-03-18 09:50:40|3404.5||3404.5||3404.5||3404.5||0
1647597050000|2022-03-18 09:50:50|3404|3403.5|3405|3403.5|3405|3403.5|3404|3403.5|188
1647597060000|2022-03-18 09:51:00|3406|3405|3406|3405|3406|3405|3406|3405|105
1647597070000|2022-03-18 09:51:10|3405|3404|3405|3403.5|3405|3404|3405|3403.5|52
1647597080000|2022-03-18 09:51:20|3406|3404|3406|3405|3406|3405|3406|3404|36
1647597090000|2022-03-18 09:51:30|3405.5|3404|3405.5|3404|3405.5|3404|3405.5|3404|2
1647597100000|2022-03-18 09:51:40||3404.5||3404.5||3404.5||3404.5|0
1647597130000|2022-03-18 09:52:10|||||||||300
1647597140000|2022-03-18 09:52:20|3405||3405||3405||3405||220
1647597150000|2022-03-18 09:52:30|||||||||63
1647597160000|2022-03-18 09:52:40||3404||3403.5||3404||3403.5|29
1647597190000|2022-03-18 09:53:10|||||||||235
1647597200000|2022-03-18 09:53:20|3404.5||3404.5||3405||3404.5||110
1647597210000|2022-03-18 09:53:30|3404||3404.5||3404.5||3404||48
1647597230000|2022-03-18 09:53:50||3404||3403.5||3404||3403.5|65
1647597240000|2022-03-18 09:54:00|3405.5|3404.5|3405.5|3404.5|3405.5|3404.5|3405.5|3404.5|462
1647597250000|2022-03-18 09:54:10||3404||3404||3404||3404|107
1647597260000|2022-03-18 09:54:20|3406|3404.5|3405.5|3404.5|3406|3405.5|3405.5|3404.5|330
1647597270000|2022-03-18 09:54:30|||||||||942
1647597290000|2022-03-18 09:54:50|||||||||58
1647597310000|2022-03-18 09:55:10||3405||3405||3405||3405|5
1647597320000|2022-03-18 09:55:20|||||||||44
1647597330000|2022-03-18 09:55:30|||||||||11
1647597340000|2022-03-18 09:55:40|3405|3404.5|3405|3403.5|3405|3404.5|3405|3403.5|599
1647597350000|2022-03-18 09:55:50|3406|3405|3406|3405.5|3406|3405.5|3406|3405|84
1647597360000|2022-03-18 09:56:00|3406.5||3406.5||3406.5||3406.5||166
1647597400000|2022-03-18 09:56:40|3405.5|3405|3406|3405|3406|3405|3405.5|3405|210
1647597410000|2022-03-18 09:56:50|3405.5||3405.5||3405.5||3405.5||187
1647597420000|2022-03-18 09:57:00|3406||3406||3406||3406||465
1647597430000|2022-03-18 09:57:10|3405|3404|3405|3404|3405|3404|3405|3404|48
1647597440000|2022-03-18 09:57:20|3404.5|3403.5|3404.5|3403.5|3404.5|3403.5|3404.5|3403.5|1
1647597450000|2022-03-18 09:57:30|3405|3404.5|3405|3404.5|3405|3404.5|3405|3404.5|533
1647597460000|2022-03-18 09:57:40||3403.5||3403.5||3403.5||3403.5|75
1647597470000|2022-03-18 09:57:50|3405.5|3404.5|3405.5|3404.5|3405.5|3404.5|3405.5|3404.5|24
1647597480000|2022-03-18 09:58:00|||||||||58
1647597490000|2022-03-18 09:58:10|3406|3405|3406|3405|3406|3405|3406|3405|41
1647597530000|2022-03-18 09:58:50|3405.5|3404.5|3405.5|3404.5|3405.5|3404.5|3405.5|3404.5|2
1647597560000|2022-03-18 09:59:20|3404.5|3403.5|3404|3403.5|3404.5|3403.5|3404|3403.5|300
1647597570000|2022-03-18 09:59:30|3404.5|3404.5|3405.5|3404.5|3405.5|3404.5|3404.5|3404.5|34
1647597580000|2022-03-18 09:59:40|3405|3404|3405|3404|3405|3404|3405|3404|709
1647597590000|2022-03-18 09:59:50||3403.5||3404||3404||3403.5|431
1647597600000|2022-03-18 10:00:00|3405.5|3404.5|3405.5|3404.5|3405.5|3404.5|3405.5|3404.5|500
1647597610000|2022-03-18 10:00:10|3406|3405|3406|3405|3406|3405|3406|3405|21
1647597630000|2022-03-18 10:00:30|3405|3404.5|3405|3404|3405|3404.5|3404.5|3404|1439
1647597640000|2022-03-18 10:00:40|3405.5|3405|3405.5|3404.5|3405.5|3405|3405.5|3404.5|782
1647597650000|2022-03-18 10:00:50|3406.5|3405.5|3406.5|3405.5|3406.5|3405.5|3406.5|3405.5|351
1647597660000|2022-03-18 10:01:00|3406|3406|3406.5|3406|3406.5|3406|3406|3406|1522
1647597670000|2022-03-18 10:01:10|||||||||177
1647597680000|2022-03-18 10:01:20||3405.5||3405.5||3405.5||3405.5|16
1647597690000|2022-03-18 10:01:30|3406|3405|3405.5|3405|3406|3405|3405.5|3405|172
1647597700000|2022-03-18 10:01:40|3405|3404.5|3405|3404|3405|3404.5|3405|3404|8
1647597710000|2022-03-18 10:01:50|3404.5||3404.5||3404.5||3404.5||3
1647597720000|2022-03-18 10:02:00|3405.5|3404.5|3405.5|3404|3405.5|3404.5|3405|3404|241
1647597730000|2022-03-18 10:02:10|3405||3405.5||3405.5||3405||0
1647597740000|2022-03-18 10:02:20|3405||3405.5||3405.5||3405||0
1647597750000|2022-03-18 10:02:30|3405|3403.5|3404.5|3403.5|3405|3403.5|3404.5|3403.5|246
1647597770000|2022-03-18 10:02:50|||||||||126
1647597780000|2022-03-18 10:03:00|3405|3404|3405|3404|3405|3404|3405|3404|43
1647597790000|2022-03-18 10:03:10||3404.5||3404.5||3404.5||3404.5|147
1647597800000|2022-03-18 10:03:20||3403.5||3403.5||3403.5||3403.5|130
1647597810000|2022-03-18 10:03:30|3404.5||3404.5||3404.5||3404.5||171
1647597820000|2022-03-18 10:03:40|3404||3404||3404||3404||224
1647597840000|2022-03-18 10:04:00|||||||||16
1647597860000|2022-03-18 10:04:20|3405|3404|3405|3404|3405|3404|3405|3404|133
1647597870000|2022-03-18 10:04:30|3406|3405.5|3405.5|3404.5|3406|3405.5|3405.5|3404.5|282
1647597880000|2022-03-18 10:04:40|3406|3404|3405.5|3404|3406|3404|3405|3404|125
1647597890000|2022-03-18 10:04:50|3406|3404.5|3405.5|3404.5|3406|3405|3405.5|3404.5|55
1647597910000|2022-03-18 10:05:10|||||||||50
1647597920000|2022-03-18 10:05:20|3405|3404|3405|3404|3405|3404|3405|3404|33
1647597930000|2022-03-18 10:05:30|3404.5|3403.5|3405.5|3404|3405.5|3404|3404.5|3403.5|149
1647597940000|2022-03-18 10:05:40|3405||3405.5||3405.5||3405||0
1647597950000|2022-03-18 10:05:50|3406|3405|3406|3405|3406|3405|3406|3405|41
1647597960000|2022-03-18 10:06:00|3406.5|3405.5|3407.5|3406.5|3407.5|3406.5|3406.5|3405.5|526
1647597970000|2022-03-18 10:06:10||3407||3407||3407||3407|374
1647597980000|2022-03-18 10:06:20|3408|3406.5|3407|3406|3408|3407|3407|3406|45
1647597990000|2022-03-18 10:06:30|3406.5|3405.5|3406|3405.5|3406.5|3405.5|3406|3405.5|360
1647598000000|2022-03-18 10:06:40|3405.5|3405|3405.5|3404|3406|3405|3405.5|3404|202
1647598010000|2022-03-18 10:06:50|3405||3405||3405||3405||0
1647598020000|2022-03-18 10:07:00|3405.5|3405|3406|3405|3406|3405|3405.5|3405|449
1647598030000|2022-03-18 10:07:10|3406.5|3405.5|3406|3405|3406.5|3405.5|3406|3405|259
1647598040000|2022-03-18 10:07:20|3405.5|3404.5|3406|3405|3406|3405|3405.5|3404.5|4
1647598050000|2022-03-18 10:07:30|3406.5|3406|3408|3407|3408|3407|3406.5|3406|349
1647598060000|2022-03-18 10:07:40|3409|3408|3409|3408|3409|3408|3409|3408|69
1647598070000|2022-03-18 10:07:50|3408|3407|3408.5|3407|3408.5|3407.5|3408|3407|352
1647598080000|2022-03-18 10:08:00|3409|3407.5|3409|3408|3409|3408|3409|3407|141
1647598090000|2022-03-18 10:08:10|3409.5|3408.5|3409.5|3408.5|3409.5|3408.5|3409.5|3408.5|182
1647598100000|2022-03-18 10:08:20|3410||3410||3410||3410||0
1647598110000|2022-03-18 10:08:30|||||||||588
1647598120000|2022-03-18 10:08:40|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|21
1647598130000|2022-03-18 10:08:50|3411||3411||3411||3411||133
1647598140000|2022-03-18 10:09:00|||||||||3689
1647598150000|2022-03-18 10:09:10|3410.5|3409|3411|3410|3411|3410|3410|3409|560
1647598170000|2022-03-18 10:09:30|3410|3409|3410|3409|3410|3409|3410|3409|304
1647598180000|2022-03-18 10:09:40|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|619
1647598190000|2022-03-18 10:09:50|3411|3410|3411|3410|3411|3410|3411|3410|74
1647598520000|2022-03-18 10:15:20|3402.5|3401.5|3405|3404|3405.5|3404|3402.5|3401.5|5103
1647598530000|2022-03-18 10:15:30|3404|3402.5|3405.5|3404|3405.5|3404|3403|3402.5|1700
1647598540000|2022-03-18 10:15:40|3405|3403|3405|3404|3405.5|3404|3404|3403|941
1647598550000|2022-03-18 10:15:50|3405.5|3403.5|3402.5|3401.5|3405.5|3404|3402.5|3401.5|1410
1647598560000|2022-03-18 10:16:00|3403|3402|3403|3402|3403|3402|3403|3402|1195
1647598570000|2022-03-18 10:16:10|3404|3402.5|3404|3402.5|3404|3402.5|3404|3402.5|132
1647598580000|2022-03-18 10:16:20|3405|3403|3403.5|3402|3405.5|3404.5|3402|3401|866
1647598590000|2022-03-18 10:16:30|3403|3401.5|3400.5|3399.5|3403|3401.5|3400.5|3399.5|788
1647598600000|2022-03-18 10:16:40|3400|3399|3401.5|3400|3401.5|3400|3400|3399|545
1647598610000|2022-03-18 10:16:50|3400.5|3400.5|3400.5|3399|3400.5|3400.5|3400.5|3399|93
1647598620000|2022-03-18 10:17:00|3399.5|3398|3399.5|3398|3399.5|3398|3399|3397.5|1031
1647598630000|2022-03-18 10:17:10|3400.5|3399|3398|3397|3400.5|3399|3397.5|3396|1527
1647598640000|2022-03-18 10:17:20|3398.5|3397.5|3399.5|3398|3399.5|3398|3398.5|3397.5|749
1647598650000|2022-03-18 10:17:30|3398.5|3397.5|3398.5|3397.5|3398.5|3397.5|3398.5|3397.5|182
1647598660000|2022-03-18 10:17:40|3398|3398|3398|3397|3398|3398|3398|3397|365
1647598670000|2022-03-18 10:17:50|3397.5|3396|3397|3396|3397.5|3396.5|3397|3396|1072
1647598680000|2022-03-18 10:18:00|3396.5|3395|3398|3397|3398|3397|3396.5|3395|1596
1647598690000|2022-03-18 10:18:10|3397.5||3397.5||3397.5||3397.5||80
1647598700000|2022-03-18 10:18:20|3398|3397.5|3398.5|3397|3398.5|3397.5|3398|3397|196
1647598710000|2022-03-18 10:18:30|3399.5|3397.5|3399|3397.5|3399.5|3398.5|3399|3397.5|269
1647598720000|2022-03-18 10:18:40|3398.5|3398|3398.5|3397|3398.5|3398|3398.5|3397|94
1647598730000|2022-03-18 10:18:50|3399|3397.5|3399|3397.5|3399|3397.5|3399|3397.5|70
1647598740000|2022-03-18 10:19:00|3398||3399||3399||3398||72
1647598750000|2022-03-18 10:19:10|3398|3397|3398|3397|3399|3397.5|3398|3397|178
1647598760000|2022-03-18 10:19:20|3397.5|3396|3396.5|3395.5|3398|3396|3396.5|3395.5|117
1647598770000|2022-03-18 10:19:30|3396|3394.5|3396.5|3395|3396.5|3395|3396|3394.5|228
1647598780000|2022-03-18 10:19:40|3396||3396.5||3396.5||3396||72
1647598790000|2022-03-18 10:19:50|3394|3393|3393|3392|3394|3393|3393|3391.5|488
1647598800000|2022-03-18 10:20:00|3394|3392.5|3395|3393.5|3395|3393.5|3394|3392.5|827
1647598810000|2022-03-18 10:20:10||3394||3394||3394||3394|26
1647598820000|2022-03-18 10:20:20|3396|3394.5|3396|3394.5|3396|3394.5|3396|3394.5|103
1647598830000|2022-03-18 10:20:30|3396.5|3395|3395.5|3394.5|3396.5|3395|3395.5|3394.5|287
1647598840000|2022-03-18 10:20:40|3396.5|3395|3397|3396|3397|3396|3396.5|3395|94
1647598850000|2022-03-18 10:20:50|3397.5|3397|3397.5|3396|3398.5|3397|3397|3396|208
1647598860000|2022-03-18 10:21:00|3397|3395.5|3398|3396.5|3398.5|3397|3397|3395.5|1143
1647598870000|2022-03-18 10:21:10||3397||3397||3397||3397|464
1647598890000|2022-03-18 10:21:30|3397|3396|3397|3396|3397|3396|3397|3396|471
1647598900000|2022-03-18 10:21:40|3396|3395|3397.5|3396|3397.5|3396|3396|3394.5|198
1647598910000|2022-03-18 10:21:50|3397|3396.5|3398|3396.5|3398|3396.5|3397|3396.5|747
1647598920000|2022-03-18 10:22:00|||||||||10
1647598930000|2022-03-18 10:22:10|3398.5|3397.5|3398.5|3397|3399|3397.5|3398.5|3397|148
1647598940000|2022-03-18 10:22:20|3397.5|3397.5|3398|3397|3398|3397.5|3397.5|3397|3
1647598950000|2022-03-18 10:22:30|3397.5||3398||3398||3397.5||0
1647598960000|2022-03-18 10:22:40|3397.5|3396.5|3397.5|3396.5|3397.5|3396.5|3397.5|3396.5|192
1647598980000|2022-03-18 10:23:00|3398|3397|3398|3397|3398|3397|3398|3397|130
1647598990000|2022-03-18 10:23:10|3397.5||3397.5||3397.5||3397.5||33
1647599000000|2022-03-18 10:23:20|||||||||117
1647599010000|2022-03-18 10:23:30|3398|3397.5|3398.5|3397.5|3398.5|3397.5|3398|3397.5|245
1647599020000|2022-03-18 10:23:40|3399|3398.5|3399|3397.5|3399|3398.5|3399|3397.5|222
1647599030000|2022-03-18 10:23:50|3398.5||3398.5||3398.5||3398.5||961
1647599040000|2022-03-18 10:24:00|3399|3398.5|3398.5|3398|3399.5|3398.5|3398.5|3398|506
1647599050000|2022-03-18 10:24:10||3397.5||3398||3398||3397.5|927
1647599060000|2022-03-18 10:24:20|3399.5|3398.5|3399.5|3398.5|3399.5|3399|3399.5|3398.5|515
1647599070000|2022-03-18 10:24:30|3400|3399|3400|3399|3400|3399|3400|3399|115
1647599090000|2022-03-18 10:24:50|3401|3400|3401|3400|3401|3400|3401|3400|67
1647599100000|2022-03-18 10:25:00|3400.5|3399.5|3400.5|3399.5|3400.5|3399.5|3400.5|3399.5|503
1647599110000|2022-03-18 10:25:10|3400|3400|3401|3400|3401|3400|3400|3400|1135
1647599120000|2022-03-18 10:25:20|3401.5||3401.5||3401.5||3401||20
1647599130000|2022-03-18 10:25:30|3401||3401.5||3401.5||3401||0
1647599150000|2022-03-18 10:25:50|3403|3402|3402.5|3402|3403|3402|3402|3401.5|494
1647599160000|2022-03-18 10:26:00|3403||3403||3403||3403||452
1647599170000|2022-03-18 10:26:10|3403.5|3402.5|3403.5|3402.5|3403.5|3402.5|3403.5|3402.5|31
1647599180000|2022-03-18 10:26:20|3404.5|3403|3404.5|3403.5|3405|3404|3404.5|3403|428
1647599190000|2022-03-18 10:26:30|3405||3405||3405||3404.5||307
1647599200000|2022-03-18 10:26:40|3406|3404.5|3406|3404.5|3406|3404.5|3406|3404.5|84
1647599210000|2022-03-18 10:26:50|3405.5||3406||3406||3405.5||100
1647599220000|2022-03-18 10:27:00|3405.5|3405.5|3406.5|3405.5|3406.5|3405.5|3405.5|3405.5|56
1647599230000|2022-03-18 10:27:10|3406|3405|3406.5|3405.5|3406.5|3405.5|3406|3405|366
1647599240000|2022-03-18 10:27:20|3406|3405|3406|3405|3406.5|3405|3406|3405|81
1647599250000|2022-03-18 10:27:30|3405.5||3405.5||3405.5||3405.5||20
1647599260000|2022-03-18 10:27:40|3405|3403.5|3404|3403|3405|3403.5|3404|3403|148
1647599270000|2022-03-18 10:27:50|3403.5|3402|3403|3402|3403.5|3402|3403|3402|520
1647599290000|2022-03-18 10:28:10|3401.5|3401|3402|3401|3402|3401|3401.5|3401|563
1647599300000|2022-03-18 10:28:20|3404|3402.5|3403.5|3402.5|3404|3402.5|3403|3402.5|636
1647599310000|2022-03-18 10:28:30|3404|3403.5|3404|3403|3404|3403.5|3404|3403|118
1647599320000|2022-03-18 10:28:40|3404.5|3403.5|3404.5|3403|3404.5|3403.5|3404.5|3403|24
1647599330000|2022-03-18 10:28:50||3403.5||3403.5||3403.5||3403.5|49
1647599340000|2022-03-18 10:29:00|3405|3404|3405|3404|3405|3404|3405|3404|11
1647599350000|2022-03-18 10:29:10|3404.5|3403|3404.5|3403|3404.5|3403|3404.5|3403|2
1647599360000|2022-03-18 10:29:20|3403|3402.5|3402|3401|3403|3402.5|3402|3401|711
1647599370000|2022-03-18 10:29:30||3401.5||3401.5||3401.5||3401.5|0
1647599380000|2022-03-18 10:29:40|3403|3402|3403|3402|3403|3402|3403|3402|327
1647599390000|2022-03-18 10:29:50|3402.5|3401.5|3402|3401|3402.5|3401.5|3402|3401|160
1647599400000|2022-03-18 10:30:00|3402.5|3401.5|3401.5|3400.5|3402.5|3401.5|3401.5|3400.5|118
1647599420000|2022-03-18 10:30:20|3401|3400|3400.5|3399.5|3401|3400|3400|3399.5|492
1647599430000|2022-03-18 10:30:30|3399|3398|3399|3398|3399|3398|3399|3398|100
1647599440000|2022-03-18 10:30:40|3400|3399|3400|3399|3400.5|3399|3400|3399|387
1647599450000|2022-03-18 10:30:50|||||||||161
1647599460000|2022-03-18 10:31:00|3399.5|3398.5|3400|3399|3400|3399|3399.5|3398.5|263
1647599470000|2022-03-18 10:31:10|3399.5|3398.5|3399|3398.5|3399.5|3398.5|3399|3398.5|1325
1647599480000|2022-03-18 10:31:20|3399.5|3398|3399.5|3398|3399.5|3398|3399.5|3398|165
1647599490000|2022-03-18 10:31:30|3399|3398.5|3399.5|3398|3399.5|3398.5|3399|3398|162
1647599500000|2022-03-18 10:31:40||3398.5||3399||3399||3398.5|0
1647599510000|2022-03-18 10:31:50|3400.5|3399.5|3400|3399|3400.5|3399.5|3400|3399|147
1647599520000|2022-03-18 10:32:00|3400.5|3399.5|3400.5|3399|3400.5|3399.5|3400|3399|10
1647599530000|2022-03-18 10:32:10|3400||3400||3400||3400||0
1647599540000|2022-03-18 10:32:20|3399.5|3398.5|3399.5|3398.5|3399.5|3398.5|3399|3398.5|425
1647599560000|2022-03-18 10:32:40|||||||||40
1647599570000|2022-03-18 10:32:50|3400|3399|3400|3399.5|3400|3399.5|3400|3399|18
1647599580000|2022-03-18 10:33:00||3399||3399.5||3399.5||3399|60
1647599590000|2022-03-18 10:33:10|3399.5|3399|3400|3398.5|3400|3399|3399.5|3398.5|97
1647599600000|2022-03-18 10:33:20||3399||3398.5||3399||3398.5|0
1647599610000|2022-03-18 10:33:30|||||||||98
1647599620000|2022-03-18 10:33:40|3399.5|3398|3399.5|3398.5|3399.5|3398.5|3399.5|3398|460
1647599630000|2022-03-18 10:33:50|3399|3398|3399.5|3398.5|3399.5|3398.5|3399|3398|205
1647599640000|2022-03-18 10:34:00|3400|3399|3400|3398.5|3400|3399|3400|3398.5|379
1647599650000|2022-03-18 10:34:10|3399.5|3398|3399|3398|3399.5|3398|3399|3398|525
1647599660000|2022-03-18 10:34:20|3400|3399|3400|3399|3400|3399|3400|3399|193
1647599670000|2022-03-18 10:34:30|3399.5|3398.5|3399.5|3398.5|3399.5|3398.5|3399.5|3398.5|528
1647599680000|2022-03-18 10:34:40|3399|3398|3399|3398|3399|3398|3399|3398|231
1647599690000|2022-03-18 10:34:50|3398.5|3397.5|3399|3397.5|3399|3397.5|3398.5|3397.5|209
1647599700000|2022-03-18 10:35:00|3398|3397|3398|3397.5|3398|3397.5|3398|3397|293
1647599710000|2022-03-18 10:35:10|3397|3396|3398|3396.5|3398|3396.5|3397|3396|324
1647599720000|2022-03-18 10:35:20|3398.5|3397|3398.5|3397.5|3398.5|3397.5|3398.5|3397|146
1647599730000|2022-03-18 10:35:30|||||||||163
1647599740000|2022-03-18 10:35:40|3397.5|3397|3397.5|3397|3397.5|3397|3397.5|3397|13
1647599750000|2022-03-18 10:35:50|||||||||11
1647599760000|2022-03-18 10:36:00|3397|3396.5|3397|3396|3397|3396.5|3397|3396|199
1647599770000|2022-03-18 10:36:10|3397.5|3396.5|3398|3397|3398|3397|3397.5|3396.5|300
1647599780000|2022-03-18 10:36:20|3397.5|3396.5|3397.5|3396.5|3397.5|3396.5|3397.5|3396.5|165
1647599790000|2022-03-18 10:36:30|3397||3397||3397||3397||0
1647599800000|2022-03-18 10:36:40|3396.5|3396|3395.5|3395|3397|3396|3395.5|3394.5|85
1647599810000|2022-03-18 10:36:50|3396.5|3395.5|3396.5|3395.5|3396.5|3395.5|3396.5|3395.5|64
1647599820000|2022-03-18 10:37:00|3397|3396|3397|3396|3397|3396|3397|3396|149
1647599830000|2022-03-18 10:37:10|3396|3395.5|3398|3397|3398|3397|3396|3395|509
1647599840000|2022-03-18 10:37:20|||||||||85
1647599850000|2022-03-18 10:37:30|||||||||43
1647599870000|2022-03-18 10:37:50|3397.5|3396.5|3398.5|3397.5|3399|3398|3397.5|3396.5|904
1647599880000|2022-03-18 10:38:00|3399|3398|3399|3397.5|3399|3398|3399|3397.5|9
1647599890000|2022-03-18 10:38:10|3398.5||3398.5||3398.5||3398.5||254
1647599900000|2022-03-18 10:38:20|3399|3398.5|3400|3398.5|3400|3398.5|3399|3398.5|126
1647599910000|2022-03-18 10:38:30|3399|3398|3398.5|3397.5|3399|3398|3398.5|3397.5|310
1647599920000|2022-03-18 10:38:40|3398|3397|3398|3397|3398|3397|3398|3397|182
1647599950000|2022-03-18 10:39:10|||||||||147
1647599970000|2022-03-18 10:39:30|3397.5|3396.5|3397.5|3396.5|3397.5|3396.5|3397.5|3396.5|3
1647599990000|2022-03-18 10:39:50|3397|3395.5|3396.5|3395.5|3397|3396|3396.5|3395.5|29
1647600000000|2022-03-18 10:40:00|3395.5|3394.5|3396|3395|3396|3395|3395.5|3394.5|216
1647600020000|2022-03-18 10:40:20|3395.5||3395.5||3395.5||3395.5||3
1647600030000|2022-03-18 10:40:30|||||||||150
1647600040000|2022-03-18 10:40:40|3395|3394|3394.5|3393|3395|3394|3394.5|3393|434
1647600050000|2022-03-18 10:40:50|3395|3393.5|3395|3394|3395|3394.5|3395|3393.5|623
1647600080000|2022-03-18 10:41:20|3395.5|3394.5|3395.5|3394.5|3395.5|3394.5|3395.5|3394.5|154
1647600090000|2022-03-18 10:41:30|||||||||2
1647600110000|2022-03-18 10:41:50|3394|3393.5|3394.5|3393.5|3394.5|3393.5|3394|3393.5|96
1647600130000|2022-03-18 10:42:10|3394|3393|3394.5|3393|3394.5|3393.5|3394|3393|658
1647600140000|2022-03-18 10:42:20|3394|3393.5|3395.5|3394|3395.5|3394|3394|3393|90
1647600150000|2022-03-18 10:42:30|3395|3393.5|3395|3394|3395|3394|3395|3393.5|306
1647600160000|2022-03-18 10:42:40|||||||||117
1647600170000|2022-03-18 10:42:50|||||||||121
1647600180000|2022-03-18 10:43:00|||||||||151
1647600190000|2022-03-18 10:43:10|3398|3397|3397|3395.5|3398.5|3397.5|3396.5|3395.5|872
1647600200000|2022-03-18 10:43:20|3396.5|3396|3397|3396|3397|3396|3396.5|3395.5|273
1647600210000|2022-03-18 10:43:30|||||||||120
1647600220000|2022-03-18 10:43:40|3396.5|3395.5|3396.5|3395.5|3396.5|3395.5|3396.5|3395.5|314
1647600250000|2022-03-18 10:44:10|3395.5|3394.5|3395.5|3394.5|3395.5|3394.5|3395.5|3394.5|169
1647600260000|2022-03-18 10:44:20|3395|3395|3396|3395|3396|3395|3395|3395|386
1647600270000|2022-03-18 10:44:30|3397.5|3396.5|3397.5|3396.5|3397.5|3396.5|3397.5|3396.5|409
1647600300000|2022-03-18 10:45:00|3397|3397|3397|3396|3397|3397|3397|3396|235
1647600310000|2022-03-18 10:45:10|3398|3396.5|3397.5|3396.5|3398|3397|3397.5|3396|248
1647600320000|2022-03-18 10:45:20||3397||3397||3397||3397|58
1647600340000|2022-03-18 10:45:40|3397|3396|3397|3396|3397|3396|3397|3396|137
1647600350000|2022-03-18 10:45:50|3398|3397|3398|3397|3398|3397|3398|3397|806
1647600360000|2022-03-18 10:46:00|||||||||234
1647600380000|2022-03-18 10:46:20|||||||||146
1647600410000|2022-03-18 10:46:50|3398.5|3397.5|3398.5|3397.5|3398.5|3398|3397.5|3396.5|503
1647600420000|2022-03-18 10:47:00|3398|3396.5|3398|3397|3398|3397|3398|3396.5|74
1647600430000|2022-03-18 10:47:10|3397.5|3396.5|3397.5|3396.5|3397.5|3396.5|3397.5|3396.5|166
1647600440000|2022-03-18 10:47:20|3397|3396|3397|3396|3397|3396|3397|3396|100
1647600450000|2022-03-18 10:47:30|3396.5|3395.5|3396.5|3395.5|3397|3395.5|3396.5|3395.5|687
1647600460000|2022-03-18 10:47:40|3397|3394.5|3395.5|3394|3397|3394.5|3395.5|3394|264
1647600470000|2022-03-18 10:47:50||3395||3395||3395||3395|184
1647600480000|2022-03-18 10:48:00|3396|3394|3395.5|3394.5|3396|3394.5|3395.5|3394|711
1647600490000|2022-03-18 10:48:10|3396.5|3395|3396.5|3395|3396.5|3395|3396.5|3395|170
1647600500000|2022-03-18 10:48:20|3396|3396|3397.5|3396|3397.5|3396|3396|3395|596
1647600510000|2022-03-18 10:48:30|||||||||58
1647600520000|2022-03-18 10:48:40||3396.5||3396.5||3396.5||3396.5|0
1647600530000|2022-03-18 10:48:50|3396.5|3397|3396.5|3395.5|3396.5|3397|3396.5|3395.5|411
1647600540000|2022-03-18 10:49:00|3395.5|3395|3396|3395|3396|3395|3395.5|3395|290
1647600550000|2022-03-18 10:49:10|||||||||2364
1647600560000|2022-03-18 10:49:20|||||||||754
1647600570000|2022-03-18 10:49:30|3395|3394.5|3395.5|3394.5|3395.5|3394.5|3395|3394|959
1647600580000|2022-03-18 10:49:40|3395|3394|3395|3394.5|3395|3394.5|3394.5|3394|468
1647600590000|2022-03-18 10:49:50|3394.5|3394|3393|3392|3394.5|3394|3392.5|3391.5|620
1647600600000|2022-03-18 10:50:00|3392.5|3391.5|3390.5|3389.5|3392.5|3391.5|3390|3388.5|1237
1647600610000|2022-03-18 10:50:10|3391|3390|3392|3391.5|3392|3391.5|3390.5|3390|1367
1647600620000|2022-03-18 10:50:20|3391.5|3390.5|3391.5|3390.5|3391.5|3391|3391.5|3390.5|541
1647600630000|2022-03-18 10:50:30|3391|3390|3390|3389|3391|3390|3390|3388.5|792
1647600640000|2022-03-18 10:50:40|3389.5|3389.5|3389.5|3389|3389.5|3389.5|3389.5|3389|181
1647600650000|2022-03-18 10:50:50|3389|3388.5|3391|3390|3391.5|3390.5|3389|3388.5|1110
1647600660000|2022-03-18 10:51:00|3390.5|3389.5|3391|3390|3391|3390|3390.5|3389.5|553
1647600670000|2022-03-18 10:51:10|3390.5|3388.5|3389.5|3388.5|3391|3388.5|3389.5|3388.5|982
1647600680000|2022-03-18 10:51:20|3389|3389|3390|3389|3390|3389|3389|3389|612
1647600690000|2022-03-18 10:51:30|3391|3388.5|3390.5|3389.5|3391|3390|3390|3388.5|610
1647600700000|2022-03-18 10:51:40|3390|3389|3389.5|3388.5|3390.5|3389|3389.5|3388.5|677
1647600710000|2022-03-18 10:51:50|3389|3389|3389.5|3389|3389.5|3389|3389|3388.5|121
1647600720000|2022-03-18 10:52:00|3390||3390||3390||3389.5||306
1647600730000|2022-03-18 10:52:10|||||||||173
1647600740000|2022-03-18 10:52:20|3389.5|3389.5|3389|3388|3390|3389.5|3389|3388|623
1647600750000|2022-03-18 10:52:30|3389.5|3388.5|3389.5|3389|3389.5|3389|3389.5|3388.5|436
1647600760000|2022-03-18 10:52:40|3389|3388|3387.5|3386.5|3389|3388|3387.5|3386.5|871
1647600770000|2022-03-18 10:52:50||3387||3386.5||3387||3386.5|302
1647600780000|2022-03-18 10:53:00|3388|3387|3388.5|3387.5|3388.5|3388|3388|3387|603
1647600790000|2022-03-18 10:53:10|3388|3387|3389|3388|3389|3388|3387.5|3386.5|599
1647600800000|2022-03-18 10:53:20|3388.5|3387.5|3388.5|3387.5|3388.5|3387.5|3388.5|3387.5|4
1647600810000|2022-03-18 10:53:30|3388|3387|3387.5|3386.5|3388|3387.5|3387.5|3386.5|268
1647600820000|2022-03-18 10:53:40|3388|3387|3388|3387.5|3388|3387.5|3388|3387|413
1647600830000|2022-03-18 10:53:50|3388.5|3388|3387.5|3386.5|3389|3388|3387.5|3386.5|1094
1647600840000|2022-03-18 10:54:00|3387|3386|3387.5|3386.5|3387.5|3387|3387|3386|572
1647600850000|2022-03-18 10:54:10|3387||3387.5||3387.5||3387||268
1647600860000|2022-03-18 10:54:20|3388.5|3387|3388|3387.5|3388.5|3388|3388|3387|1247
1647600870000|2022-03-18 10:54:30||3387||3387||3387||3387|273
1647600880000|2022-03-18 10:54:40|3387.5|3386.5|3388|3387.5|3388|3387.5|3387.5|3386.5|696
1647600890000|2022-03-18 10:54:50|3387.5|3387|3387|3386.5|3387.5|3387|3387|3386.5|363
1647600900000|2022-03-18 10:55:00|3387.5|3386|3387.5|3386.5|3387.5|3386.5|3387.5|3386|1414
1647600910000|2022-03-18 10:55:10||3387||3387||3387||3387|543
1647600920000|2022-03-18 10:55:20|3389|3388|3388.5|3387.5|3389|3388|3388|3387|1085
1647600930000|2022-03-18 10:55:30|3388|3387|3389|3388|3389|3388|3388|3387|466
1647600940000|2022-03-18 10:55:40|3388.5|3387.5|3388.5|3387.5|3388.5|3387.5|3388.5|3387.5|297
1647600950000|2022-03-18 10:55:50|3388|3388|3388.5|3387.5|3388.5|3388|3388|3387.5|1822
1647600960000|2022-03-18 10:56:00|3389.5|3388|3389.5|3389|3389.5|3389|3389|3388|78
1647600970000|2022-03-18 10:56:10||3388.5||3388.5||3388.5||3388.5|208
1647600980000|2022-03-18 10:56:20|3390|3389|3389.5|3389|3390|3389|3389.5|3389|76
1647600990000|2022-03-18 10:56:30|3390.5|3389.5|3390.5|3389.5|3390.5|3389.5|3390.5|3389.5|225
1647601000000|2022-03-18 10:56:40|3390|3389|3390|3389|3390|3389|3389.5|3388.5|386
1647601010000|2022-03-18 10:56:50|3390.5|3389.5|3390|3389|3390.5|3389.5|3390|3389|244
1647601020000|2022-03-18 10:57:00|3389.5||3389.5||3389.5||3389.5||751
1647601030000|2022-03-18 10:57:10|3389|3388.5|3388.5|3387.5|3389|3388.5|3388.5|3387.5|2795
1647601040000|2022-03-18 10:57:20|3388|3387|3387.5|3386.5|3388|3387|3387.5|3386.5|1785
1647601050000|2022-03-18 10:57:30|3387|3386|3385|3384.5|3387|3386|3385|3384|1011
1647601060000|2022-03-18 10:57:40|3384|3384|3384.5|3384|3384.5|3384|3384|3383.5|874
1647601070000|2022-03-18 10:57:50|3384|3383.5|3384|3383.5|3384|3383.5|3384|3383.5|2780
1647601080000|2022-03-18 10:58:00|3383.5|3383|3382.5|3382|3383.5|3383|3382.5|3382|1518
1647601090000|2022-03-18 10:58:10|3382|3381.5|3382|3381|3382|3381.5|3382|3381|1895
1647601100000|2022-03-18 10:58:20|3381.5|3381.5|3382.5|3382|3382.5|3382|3381.5|3381.5|981
1647601110000|2022-03-18 10:58:30|3382|3381.5|3382|3381.5|3382|3381.5|3382|3381.5|1167
1647601120000|2022-03-18 10:58:40||3381||3381.5||3381.5||3381|677
1647601130000|2022-03-18 10:58:50|3381.5|3380.5|3381|3380.5|3381.5|3380.5|3381|3380.5|389
1647601140000|2022-03-18 10:59:00|||||||||296
1647601150000|2022-03-18 10:59:10|3382|3381.5|3381.5|3380.5|3382|3381.5|3381.5|3380.5|389
1647601160000|2022-03-18 10:59:20|||||||||197
1647601170000|2022-03-18 10:59:30|3382|3381|3383.5|3382|3384|3383|3382|3381|571
1647601180000|2022-03-18 10:59:40|3385.5|3384.5|3385|3384|3385.5|3384.5|3385|3384|246
1647601190000|2022-03-18 10:59:50|3385.5|3384.5|3386|3384.5|3386|3384.5|3385.5|3384.5|307
1647601200000|2022-03-18 11:00:00|3386.5|3385|3386|3385|3386.5|3385.5|3386|3384.5|724
1647601210000|2022-03-18 11:00:10|3385|3384|3385|3384|3385|3384|3385|3384|267
1647601220000|2022-03-18 11:00:20|3384.5|3383.5|3384.5|3383.5|3384.5|3383.5|3384.5|3383|431
1647601230000|2022-03-18 11:00:30|3383|3382|3383|3382|3383|3382|3383|3382|100
1647601240000|2022-03-18 11:00:40|3382.5|3380.5|3382.5|3380.5|3382.5|3380.5|3382.5|3380.5|223
1647601250000|2022-03-18 11:00:50||3381||3381||3381||3381|53
1647601260000|2022-03-18 11:01:00||3381.5||3381.5||3381.5||3381.5|123
1647601270000|2022-03-18 11:01:10|3382|3381|3381|3380|3382|3381|3381|3380|886
1647601280000|2022-03-18 11:01:20|3381.5|3381|3382.5|3381|3382.5|3381|3381.5|3380|877
1647601290000|2022-03-18 11:01:30|3383|3382|3382.5|3381|3383|3382|3382.5|3381|1104
1647601300000|2022-03-18 11:01:40|3383|3382|3382.5|3381.5|3383|3382.5|3382.5|3381.5|662
1647601310000|2022-03-18 11:01:50|||||||||1
1647601320000|2022-03-18 11:02:00|3383||3383||3383||3383||362
1647601330000|2022-03-18 11:02:10|3382|3381|3382|3381.5|3382|3381.5|3382|3381|600
1647601340000|2022-03-18 11:02:20|3382.5||3382.5||3382.5||3382.5||2010
1647601350000|2022-03-18 11:02:30|3383|3382|3385.5|3384|3385.5|3384.5|3383|3382|1115
1647601360000|2022-03-18 11:02:40||3384.5||3384.5||3384.5||3384.5|329
1647601370000|2022-03-18 11:02:50|||||||||320
1647601390000|2022-03-18 11:03:10|||||||||144
1647601400000|2022-03-18 11:03:20|3385||3385||3385||3385||372
1647601410000|2022-03-18 11:03:30|3384.5|3383.5|3384.5|3383.5|3384.5|3383.5|3384.5|3383.5|125
1647601420000|2022-03-18 11:03:40|3385|3384|3386.5|3386|3386.5|3386|3385|3384|369
1647601430000|2022-03-18 11:03:50||3385.5||3385.5||3385.5||3385.5|574
1647601440000|2022-03-18 11:04:00|3386|3384.5|3384.5|3383.5|3386|3384.5|3384.5|3383.5|143
1647601450000|2022-03-18 11:04:10|3385.5|3384.5|3385.5|3384.5|3385.5|3384.5|3385.5|3384.5|460
1647601460000|2022-03-18 11:04:20||3384||3384||3384||3384|504
1647601470000|2022-03-18 11:04:30|3386.5|3386|3386.5|3386|3386.5|3386|3386.5|3385.5|840
1647601480000|2022-03-18 11:04:40||3385.5||3385.5||3385.5||3385.5|2
1647601490000|2022-03-18 11:04:50|3387||3387||3387||3387||213
1647601500000|2022-03-18 11:05:00|3386.5||3387||3387||3386.5||98
1647601510000|2022-03-18 11:05:10|||||||||318
1647601520000|2022-03-18 11:05:20|3385.5|3384|3385.5|3384.5|3385.5|3384.5|3385.5|3384|16
1647601530000|2022-03-18 11:05:30|3386||3386||3386||3386||12
1647601550000|2022-03-18 11:05:50||3385||3384.5||3385||3384.5|41
1647601560000|2022-03-18 11:06:00||3385||3384.5||3385||3384.5|454
1647601580000|2022-03-18 11:06:20|3385.5||3385.5||3385.5||3385.5||0
1647601590000|2022-03-18 11:06:30|3385|3384|3383.5|3382.5|3385|3384|3383.5|3382.5|660
1647601600000|2022-03-18 11:06:40|3383|3381.5|3383|3381.5|3383|3381.5|3383|3381.5|66
1647601610000|2022-03-18 11:06:50|||||||||27
1647601620000|2022-03-18 11:07:00|3383.5|3382|3384.5|3383.5|3385|3383.5|3383.5|3382|215
1647601630000|2022-03-18 11:07:10||3383||3383||3383||3383|203
1647601640000|2022-03-18 11:07:20|3383.5|3382|3383.5|3382.5|3383.5|3382.5|3383.5|3382|333
1647601650000|2022-03-18 11:07:30|3383|3382|3382.5|3381.5|3383.5|3382|3382.5|3381.5|431
1647601670000|2022-03-18 11:07:50|3383|3382|3383|3381.5|3383|3382|3383|3381.5|19
1647601680000|2022-03-18 11:08:00|3384.5|3383|3384|3383|3384.5|3383.5|3384|3383|250
1647601690000|2022-03-18 11:08:10|3383.5|3382|3383.5|3382.5|3384|3382.5|3383.5|3382|157
1647601700000|2022-03-18 11:08:20|3384|3382|3383.5|3382.5|3384|3382.5|3383.5|3382|1126
1647601720000|2022-03-18 11:08:40|||||||||93
1647601730000|2022-03-18 11:08:50|3383|3382|3383.5|3382.5|3383.5|3382.5|3383|3382|701
1647601740000|2022-03-18 11:09:00|3384|3383|3385|3383.5|3385|3383.5|3384|3383|724
1647601750000|2022-03-18 11:09:10||3384||3384||3384||3383.5|171
1647601760000|2022-03-18 11:09:20||3384.5||3384.5||3384.5||3384.5|525
1647601770000|2022-03-18 11:09:30|3384.5|3383.5|3383.5|3382.5|3384.5|3383.5|3383.5|3382.5|664
1647601780000|2022-03-18 11:09:40||3382||3382.5||3382.5||3382|55
1647601790000|2022-03-18 11:09:50|||||||||448
1647601800000|2022-03-18 11:10:00|3382.5|3381|3383|3382|3383|3382|3382.5|3381|471
1647601810000|2022-03-18 11:10:10|3382.5|3381|3383|3381.5|3383|3382|3381.5|3380.5|919
1647601820000|2022-03-18 11:10:20|3382|3380.5|3380|3379|3382|3380.5|3379.5|3378|1753
1647601830000|2022-03-18 11:10:30|3379|3378.5|3379|3378|3379|3378.5|3379|3378|35
1647601840000|2022-03-18 11:10:40|3379.5|3377.5|3379|3377.5|3379.5|3377.5|3379|3377.5|174
1647601850000|2022-03-18 11:10:50|3379.5|3378.5|3379.5|3378.5|3379.5|3378.5|3379.5|3378.5|1
1647601860000|2022-03-18 11:11:00|3379|3378|3378.5|3377.5|3379|3378|3378.5|3377.5|312
1647601870000|2022-03-18 11:11:10|||||||||418
1647601880000|2022-03-18 11:11:20|3379|3378|3379.5|3378.5|3380|3378.5|3379|3378|45
1647601890000|2022-03-18 11:11:30|3379|3378|3379|3378|3379.5|3378|3379|3377.5|2
1647601900000|2022-03-18 11:11:40|3379.5|3378.5|3379.5|3378.5|3379.5|3378.5|3379.5|3378.5|80
1647601910000|2022-03-18 11:11:50||3378||3378||3378||3378|42
1647601920000|2022-03-18 11:12:00|||||||||192
1647601930000|2022-03-18 11:12:10|||||||||1
1647601940000|2022-03-18 11:12:20|3379|3378.5|3379.5|3378.5|3379.5|3378.5|3379|3378|363
1647601950000|2022-03-18 11:12:30|||||||||336
1647601980000|2022-03-18 11:13:00||3379||3379||3379||3379|145
1647601990000|2022-03-18 11:13:10|3380|3380|3381.5|3380|3381.5|3380|3380|3379.5|339
1647602000000|2022-03-18 11:13:20|3382.5|3381.5|3382.5|3381.5|3382.5|3381.5|3382|3381.5|98
1647602010000|2022-03-18 11:13:30|3381.5|3380.5|3382.5|3381|3382.5|3381|3381.5|3380|106
1647602020000|2022-03-18 11:13:40|||||||||58
1647602040000|2022-03-18 11:14:00|3382|3381.5|3382|3381|3382|3381.5|3382|3381|57
1647602050000|2022-03-18 11:14:10|3382.5|3381.5|3382.5|3381.5|3382.5|3381.5|3382.5|3381.5|89
1647602070000|2022-03-18 11:14:30|3383|3382|3384|3383|3384.5|3383|3383|3382|247
1647602080000|2022-03-18 11:14:40|3384.5||3384.5||3384.5||3384.5||304
1647602100000|2022-03-18 11:15:00||3384||3384||3384||3384|338
1647602110000|2022-03-18 11:15:10|||||||||102
1647602120000|2022-03-18 11:15:20|||||||||6
1647602130000|2022-03-18 11:15:30||3383.5||3383||3383.5||3383|106
1647602140000|2022-03-18 11:15:40|||||||||103
1647602160000|2022-03-18 11:16:00|||||||||74
1647602170000|2022-03-18 11:16:10||3383.5||3383||3383.5||3383|0
1647602180000|2022-03-18 11:16:20|3384|3382.5|3384|3383|3384.5|3383|3384|3382.5|303
1647602190000|2022-03-18 11:16:30|3384.5|3383.5|3384.5|3383.5|3384.5|3383.5|3384.5|3383.5|170
1647602200000|2022-03-18 11:16:40||3384||3383.5||3384||3383.5|96
1647602220000|2022-03-18 11:17:00|3385.5|3384.5|3384.5|3383.5|3385.5|3384.5|3384.5|3383.5|127
1647602230000|2022-03-18 11:17:10|3385.5|3384|3385.5|3384|3385.5|3384|3385|3384|174
1647602250000|2022-03-18 11:17:30|3386|3385.5|3386|3385|3386|3385.5|3386|3385|370
1647602260000|2022-03-18 11:17:40|||||||||50
1647602270000|2022-03-18 11:17:50|3386.5||3386.5||3386.5||3386.5||322
1647602280000|2022-03-18 11:18:00|3386|3383.5|3384.5|3383.5|3386|3383.5|3384.5|3383.5|632
1647602300000|2022-03-18 11:18:20|3385|3384|3385|3384|3385|3384|3385|3384|14
1647602310000|2022-03-18 11:18:30||3383.5||3384||3384||3383.5|358
1647602330000|2022-03-18 11:18:50|||||||||687
1647602340000|2022-03-18 11:19:00|||||||||273
1647602350000|2022-03-18 11:19:10|3384.5|3383.5|3384.5|3383.5|3384.5|3383.5|3384.5|3383.5|28
1647602360000|2022-03-18 11:19:20|3383.5|3382.5|3383|3382|3383.5|3382.5|3383|3382|439
1647602370000|2022-03-18 11:19:30|3383.5|3383|3385|3383.5|3385|3383.5|3383.5|3382.5|599
1647602380000|2022-03-18 11:19:40|3384.5||3385||3385||3384.5||25
1647602390000|2022-03-18 11:19:50|3385.5|3384|3385|3384|3385.5|3384|3385|3384|300
1647602400000|2022-03-18 11:20:00|||||||||2
1647602410000|2022-03-18 11:20:10|3385.5|3384.5|3385.5|3384.5|3385.5|3384.5|3385.5|3384.5|83
1647602420000|2022-03-18 11:20:20|3385|3385|3385.5|3384|3385.5|3385|3385|3384|296
1647602430000|2022-03-18 11:20:30||3384.5||3384.5||3384.5||3384.5|0
1647602440000|2022-03-18 11:20:40|3386|3385|3386.5|3385.5|3386.5|3385.5|3386|3385|263
1647602450000|2022-03-18 11:20:50|3386|3384.5|3386|3384.5|3386.5|3384.5|3386|3384.5|186
1647602460000|2022-03-18 11:21:00|3387|3386|3387|3385.5|3387|3386|3387|3385.5|159
1647602470000|2022-03-18 11:21:10|3386.5|3385|3386|3384.5|3386.5|3385|3386|3384.5|458
1647602480000|2022-03-18 11:21:20|3385.5||3385.5||3385.5||3385.5||0
1647602490000|2022-03-18 11:21:30|3386||3386||3386||3386||146
1647602500000|2022-03-18 11:21:40|3385.5||3385.5||3385.5||3385.5||0
1647602520000|2022-03-18 11:22:00|||||||||74
1647602530000|2022-03-18 11:22:10|||||||||101
1647602540000|2022-03-18 11:22:20|||||||||102
1647602550000|2022-03-18 11:22:30|3385|3383.5|3385|3383.5|3385|3383.5|3385|3383.5|265
1647602560000|2022-03-18 11:22:40||3384||3384||3384||3384|58
1647602570000|2022-03-18 11:22:50|3385.5|3384.5|3385.5|3384.5|3385.5|3384.5|3385.5|3384.5|203
1647602580000|2022-03-18 11:23:00|3385|3384|3385.5|3384|3385.5|3384|3385|3384|20
1647602590000|2022-03-18 11:23:10|3384.5|3383|3384.5|3383.5|3384.5|3383.5|3384.5|3383|8
1647602600000|2022-03-18 11:23:20|3383.5|3382.5|3383|3382.5|3383.5|3382.5|3383|3382.5|656
1647602610000|2022-03-18 11:23:30|3383.5|3383|3385.5|3384|3385.5|3384|3383.5|3383|335
1647602620000|2022-03-18 11:23:40|3386|3385|3386|3385|3386|3385|3386|3385|53
1647602640000|2022-03-18 11:24:00|3386.5||3386||3386.5||3386||244
1647602650000|2022-03-18 11:24:10|3386.5|3385.5|3386|3385|3386.5|3385.5|3386|3385|123
1647602660000|2022-03-18 11:24:20|||||||||216
1647602670000|2022-03-18 11:24:30|3385.5|3384|3385.5|3384|3385.5|3384|3385.5|3384|85
1647602690000|2022-03-18 11:24:50|3386.5|3385|3386.5|3385|3386.5|3385|3386.5|3385|37
1647602700000|2022-03-18 11:25:00|3387.5|3386.5|3386|3385|3387.5|3386.5|3386|3385|555
1647602740000|2022-03-18 11:25:40|3385|3384|3385|3384|3385|3384|3385|3384|109
1647602760000|2022-03-18 11:26:00|3384.5|3383.5|3384.5|3383.5|3384.5|3383.5|3384.5|3383.5|11
1647602790000|2022-03-18 11:26:30|||||||||3
1647602800000|2022-03-18 11:26:40|3384|3382.5|3384|3382.5|3384|3382.5|3384|3382.5|121
1647602810000|2022-03-18 11:26:50|3383.5||3383.5||3383.5||3383.5||0
1647602820000|2022-03-18 11:27:00|3383||3383.5||3383.5||3383||406
1647602830000|2022-03-18 11:27:10|3383|3382|3381.5|3380|3383|3382|3381.5|3380|1009
1647602840000|2022-03-18 11:27:20|3382|3380.5|3382|3381|3382|3381|3382|3380.5|91
1647602850000|2022-03-18 11:27:30|||||||||89
1647602860000|2022-03-18 11:27:40|||||||||152
1647602890000|2022-03-18 11:28:10|3381|3380|3382|3380.5|3382|3380.5|3381|3380|325
1647602900000|2022-03-18 11:28:20|3381.5|3380|3380|3378.5|3382|3380|3380|3378.5|193
1647602910000|2022-03-18 11:28:30|3380.5|3379|3380|3378.5|3380.5|3379.5|3380|3378.5|87
1647602920000|2022-03-18 11:28:40|3379.5|3379|3380.5|3379.5|3380.5|3379.5|3379.5|3378.5|32
1647602930000|2022-03-18 11:28:50|3381|3380.5|3381.5|3380.5|3382|3380.5|3381|3380.5|123
1647602940000|2022-03-18 11:29:00|3381|3380|3381|3380|3381|3380|3381|3380|351
1647602950000|2022-03-18 11:29:10||3379.5||3380||3380||3379.5|1508
1647602960000|2022-03-18 11:29:20|3382|3380.5|3382|3380.5|3382.5|3381|3382|3380.5|104
1647602970000|2022-03-18 11:29:30|3382.5|3381|3382.5|3381|3383|3381.5|3382.5|3381|50
1647602980000|2022-03-18 11:29:40|3382|3381.5|3382.5|3381.5|3382.5|3381.5|3382|3381.5|91
1647602990000|2022-03-18 11:29:50|3383|3382|3383.5|3382|3383.5|3382.5|3383|3382|441
1647603000000|2022-03-18 11:30:00||3382.5||3382.5||3382.5||3382.5|0
1647603010000|2022-03-18 11:30:10|3384|3383|3384|3382.5|3384|3383|3384|3382.5|70
1647603020000|2022-03-18 11:30:20|3384.5|3383|3385|3383.5|3385|3383.5|3384.5|3383|73
1647603030000|2022-03-18 11:30:30||3384||3384||3384||3384|46
1647603040000|2022-03-18 11:30:40|3384.5|3383.5|3384.5|3383.5|3384.5|3383.5|3384.5|3383.5|4
1647603050000|2022-03-18 11:30:50|3385|3383|3384.5|3383|3385|3383|3384.5|3383|49
1647603070000|2022-03-18 11:31:10|3385|3384|3385|3384|3385|3384|3385|3383.5|105
1647603080000|2022-03-18 11:31:20|||||||||1005
1647603090000|2022-03-18 11:31:30|3385.5|3383|3384.5|3383|3385.5|3383|3384|3383|547
1647603100000|2022-03-18 11:31:40|3385|3384|3385|3383.5|3385.5|3384|3384.5|3383.5|113
1647603120000|2022-03-18 11:32:00|3385.5|3384|3385.5|3384|3385.5|3384|3385.5|3383.5|285
1647603130000|2022-03-18 11:32:10|3385||3385||3385||3385||0
1647603140000|2022-03-18 11:32:20|||||||||321
1647603150000|2022-03-18 11:32:30|3386|3385|3386.5|3385|3386.5|3385|3386|3385|209
1647603160000|2022-03-18 11:32:40|3387|3386|3387|3386|3387|3386|3387|3386|0
1647603180000|2022-03-18 11:33:00|3386.5|3385|3387|3385|3387|3385.5|3386|3385|110
1647603190000|2022-03-18 11:33:10|3386.5|3385.5|3386.5|3385.5|3386.5|3385.5|3386.5|3385.5|0
1647603200000|2022-03-18 11:33:20|3387|3386|3386.5|3385.5|3387|3386|3386.5|3385.5|611
1647603210000|2022-03-18 11:33:30|3387|3386|3387|3386|3387|3386|3387|3386|200
1647603220000|2022-03-18 11:33:40||3385.5||3385.5||3385.5||3385.5|0
1647603240000|2022-03-18 11:34:00|3387.5|3386.5|3387.5|3386.5|3387.5|3386.5|3387.5|3386.5|106
1647603250000|2022-03-18 11:34:10|3388||3388||3388||3388||63
1647603260000|2022-03-18 11:34:20|3387.5|3387|3387.5|3386|3387.5|3387.5|3387.5|3386|343
1647603280000|2022-03-18 11:34:40|3386.5|3385|3386.5|3385|3386.5|3385|3386.5|3385|185
1647603290000|2022-03-18 11:34:50|3387.5|3386|3387.5|3386|3387.5|3386|3387.5|3386|196
1647603300000|2022-03-18 11:35:00|3386.5|3385.5|3387|3386|3387.5|3386|3386.5|3385|187
1647603310000|2022-03-18 11:35:10|3387.5|3386.5|3388|3386.5|3388|3387|3387.5|3386|68
1647603320000|2022-03-18 11:35:20|3387.5|3386|3387|3386|3387.5|3386.5|3387|3386|242
1647603330000|2022-03-18 11:35:30|||||||||120
1647603340000|2022-03-18 11:35:40|3387.5||3387.5||3387.5||3387.5||27
1647603350000|2022-03-18 11:35:50|||||||||335
1647603360000|2022-03-18 11:36:00|3387|3386.5|3387.5|3386.5|3387.5|3386.5|3387|3386|169
1647603370000|2022-03-18 11:36:10|3388.5|3387|3387.5|3386.5|3388.5|3387|3387.5|3386.5|158
1647603380000|2022-03-18 11:36:20|3386.5|3385.5|3386.5|3385|3386.5|3385.5|3386.5|3385|83
1647603390000|2022-03-18 11:36:30|3387|3386|3387|3386|3387|3386|3387|3386|60
1647603400000|2022-03-18 11:36:40|3386.5|3385|3386.5|3385|3386.5|3385|3386.5|3385|38
1647603410000|2022-03-18 11:36:50|3387.5|3386|3387|3386|3387.5|3386|3387|3386|3
1647603420000|2022-03-18 11:37:00|3387.5|3386.5|3387.5|3386|3387.5|3386.5|3387.5|3386|148
1647603440000|2022-03-18 11:37:20|3387|3386.5|3387|3386|3387.5|3386.5|3387|3386|0
1647603450000|2022-03-18 11:37:30|3388|3386.5|3388|3386.5|3388|3386.5|3388|3386.5|109
1647603460000|2022-03-18 11:37:40|3387.5|3386|3387.5|3386|3387.5|3386|3387|3386|153
1647603470000|2022-03-18 11:37:50|3387||3387||3387.5||3387||0
1647603480000|2022-03-18 11:38:00|3387.5||3387.5||3387.5||3387.5||42
1647603490000|2022-03-18 11:38:10||3386.5||3386.5||3386.5||3386.5|0
1647603500000|2022-03-18 11:38:20|3388.5|3387.5|3389|3388|3389|3388|3388.5|3387.5|1913
1647603510000|2022-03-18 11:38:30|||||||||190
1647603520000|2022-03-18 11:38:40|3389.5|3389|3389.5|3389|3389.5|3389|3389.5|3389|429
1647603530000|2022-03-18 11:38:50||3388.5||3388.5||3388.5||3388.5|33
1647603540000|2022-03-18 11:39:00|3390.5|3389.5|3390.5|3389.5|3390.5|3389.5|3390.5|3389.5|49
1647603560000|2022-03-18 11:39:20|3390|3389|3389.5|3388|3390|3389|3389|3388|93
1647603570000|2022-03-18 11:39:30|3388.5|3387.5|3388.5|3387.5|3389|3387.5|3388.5|3387.5|405
1647603590000|2022-03-18 11:39:50|3388|3388|3387|3386|3388|3388|3387|3386|935
1647603600000|2022-03-18 11:40:00|3387.5|3385.5|3387|3386|3387.5|3386|3387|3385.5|18
1647603610000|2022-03-18 11:40:10|3386.5|3385.5|3387|3385.5|3387|3385.5|3386.5|3385|93
1647603620000|2022-03-18 11:40:20|3387.5|3386|3387.5|3386|3387.5|3386|3387.5|3386|234
1647603630000|2022-03-18 11:40:30|3388|3386.5|3387.5|3386.5|3388|3386.5|3387.5|3386.5|145
1647603640000|2022-03-18 11:40:40|3387|3386|3387|3386|3387|3386|3387|3386|75
1647603650000|2022-03-18 11:40:50|3386.5|3385.5|3387|3385.5|3387|3385.5|3386.5|3385.5|138
1647603660000|2022-03-18 11:41:00|3388|3387|3388|3387|3388|3387|3388|3387|59
1647603690000|2022-03-18 11:41:30||3387.5||3387||3387.5||3387|508
1647603720000|2022-03-18 11:42:00|3388.5|3387.5|3388.5|3387.5|3388.5|3387.5|3388.5|3387.5|396
1647603740000|2022-03-18 11:42:20|3389|3388|3389.5|3388|3389.5|3388|3389|3388|340
1647603760000|2022-03-18 11:42:40|3389|3388.5|3389|3388|3389|3388.5|3389|3388|100
1647603770000|2022-03-18 11:42:50|3388|3387|3389|3387.5|3389|3387.5|3388|3386.5|58
1647603780000|2022-03-18 11:43:00|3388.5|3387|3389|3387.5|3389|3388|3388.5|3387|75
1647603790000|2022-03-18 11:43:10|3388.5||3388.5||3388.5||3388.5||8
1647603800000|2022-03-18 11:43:20|||||||||99
1647603810000|2022-03-18 11:43:30|3389.5|3388|3389.5|3388|3389.5|3388|3389.5|3388|197
1647603820000|2022-03-18 11:43:40|3389||3389||3389||3389||0
1647603840000|2022-03-18 11:44:00|3389.5|3388.5|3390|3388.5|3390|3389|3389.5|3388.5|918
1647603850000|2022-03-18 11:44:10|||||||||112
1647603860000|2022-03-18 11:44:20|3389.5||3389.5||3389.5||3389.5||500
1647603870000|2022-03-18 11:44:30|3388.5|3387.5|3389|3388|3389|3388|3388.5|3387.5|681
1647603880000|2022-03-18 11:44:40||3387.5||3387.5||3387.5||3387.5|16
1647603890000|2022-03-18 11:44:50|3388|3387|3389|3387.5|3389|3387.5|3388|3387|418
1647603910000|2022-03-18 11:45:10|3388.5||3388.5||3389||3388.5||85
1647603920000|2022-03-18 11:45:20|3389||3388.5||3389||3388.5||49
1647603930000|2022-03-18 11:45:30|3389||3389||3389||3388.5||61
1647603940000|2022-03-18 11:45:40|||||||||350
1647603960000|2022-03-18 11:46:00|3388.5|3388|3388.5|3387.5|3388.5|3388|3388.5|3387.5|476
1647603970000|2022-03-18 11:46:10|3388|3386.5|3387|3386|3388|3386.5|3387|3386|160
1647603980000|2022-03-18 11:46:20|3387.5|3386.5|3387.5|3386.5|3387.5|3386.5|3387.5|3386.5|37
1647604000000|2022-03-18 11:46:40|||||||||40
1647604010000|2022-03-18 11:46:50|||||||||87
1647604020000|2022-03-18 11:47:00|3387|3386|3387.5|3386.5|3387.5|3387|3387|3386|258
1647604030000|2022-03-18 11:47:10|3388.5|3387|3388.5|3387|3388.5|3388|3388.5|3386.5|269
1647604050000|2022-03-18 11:47:30|3388||3388||3388||3388||0
1647604070000|2022-03-18 11:47:50|3388.5|3388|3390|3388.5|3390|3388.5|3388.5|3388|424
1647604090000|2022-03-18 11:48:10|||||||||50
1647604110000|2022-03-18 11:48:30|3389|3388|3389|3388|3389|3388|3389|3388|92
1647604140000|2022-03-18 11:49:00|3388.5|3387.5|3388|3387.5|3388.5|3387.5|3388|3387.5|73
1647604150000|2022-03-18 11:49:10|3388.5||3389||3389||3388.5||197
1647604160000|2022-03-18 11:49:20|3388.5||3389||3389||3388.5||675
1647604170000|2022-03-18 11:49:30|3388.5||3388.5||3388.5||3388.5||0
1647604180000|2022-03-18 11:49:40|3389|3388|3389|3388|3389|3388|3388.5|3388|33
1647604190000|2022-03-18 11:49:50||3387.5||3387.5||3387.5||3387.5|8
1647604200000|2022-03-18 11:50:00|3390.5|3389|3389.5|3388.5|3390.5|3389|3389|3388|448
1647604220000|2022-03-18 11:50:20|3389|3388|3389|3388|3389|3388|3389|3388|104
1647604230000|2022-03-18 11:50:30|3388.5|3387.5|3388.5|3387.5|3388.5|3387.5|3388.5|3387.5|0
1647604240000|2022-03-18 11:50:40|3387.5|3386.5|3387|3386|3387.5|3386.5|3387|3386|338
1647604250000|2022-03-18 11:50:50|||||||||86
1647604280000|2022-03-18 11:51:20|||||||||38
1647604290000|2022-03-18 11:51:30|||||||||85
1647604300000|2022-03-18 11:51:40|||||||||394
1647604310000|2022-03-18 11:51:50|||||||||182
1647604320000|2022-03-18 11:52:00|3387.5|3386.5|3387.5|3386.5|3387.5|3386.5|3387.5|3386.5|3
1647604350000|2022-03-18 11:52:30|3387|3386|3387|3386|3387|3386|3387|3386|100
1647604360000|2022-03-18 11:52:40|3386.5||3386.5||3386.5||3386.5||0
1647604370000|2022-03-18 11:52:50|3387.5|3387|3387|3386|3387.5|3387|3387|3386|119
1647604380000|2022-03-18 11:53:00|3387.5|3386.5|3387.5|3386.5|3387.5|3386.5|3387.5|3386.5|20
1647604390000|2022-03-18 11:53:10||3386||3386.5||3386.5||3386|0
1647604400000|2022-03-18 11:53:20|3388|3387|3388|3387|3388|3387|3388|3387|154
1647604410000|2022-03-18 11:53:30|3386.5|3385.5|3386.5|3385.5|3386.5|3385.5|3386.5|3385.5|105
1647604420000|2022-03-18 11:53:40|3386|3385|3386|3385|3386|3385|3386|3385|78
1647604430000|2022-03-18 11:53:50|3386.5|3385.5|3386.5|3385.5|3386.5|3385.5|3386.5|3385.5|2
1647604440000|2022-03-18 11:54:00|3386|3385|3386|3385|3386|3385|3386|3385|217
1647604460000|2022-03-18 11:54:20|||||||||8
1647604470000|2022-03-18 11:54:30|3385.5|3384.5|3385.5|3384.5|3386|3384.5|3385.5|3384.5|307
1647604490000|2022-03-18 11:54:50|||||||||1
1647604500000|2022-03-18 11:55:00|3386|3385|3386|3385|3386|3385|3386|3385|370
1647604510000|2022-03-18 11:55:10|3386.5||3386.5||3386.5||3386||0
1647604520000|2022-03-18 11:55:20|3385.5|3384.5|3385.5|3384.5|3386|3384.5|3385.5|3384.5|300
1647604530000|2022-03-18 11:55:30|3385|3384|3385|3384|3385.5|3384.5|3385|3384|245
1647604540000|2022-03-18 11:55:40|3384.5||3385||3385||3384.5||0
1647604550000|2022-03-18 11:55:50|3385.5|3384.5|3385|3384|3385.5|3384.5|3385|3384|114
1647604560000|2022-03-18 11:56:00|||||||||37
1647604570000|2022-03-18 11:56:10|3384.5|3384.5|3385.5|3384|3385.5|3384.5|3384.5|3384|300
1647604590000|2022-03-18 11:56:30|3385||3385||3385||3385||157
1647604630000|2022-03-18 11:57:10|3386|3385|3386|3385|3386|3385|3386|3385|393
1647604640000|2022-03-18 11:57:20|||||||||368
1647604650000|2022-03-18 11:57:30|3385.5|3384.5|3386|3385|3386|3385|3385.5|3384.5|59
1647604660000|2022-03-18 11:57:40|||||||||249
1647604670000|2022-03-18 11:57:50|||||||||25
1647604680000|2022-03-18 11:58:00|3385.5|3384.5|3385.5|3384.5|3385.5|3384.5|3385.5|3384.5|48
1647604700000|2022-03-18 11:58:20|3385||3385||3385||3385||13
1647604710000|2022-03-18 11:58:30|||||||||80
1647604720000|2022-03-18 11:58:40|3385.5|3385|3386|3384.5|3386|3385|3385.5|3384.5|280
1647604730000|2022-03-18 11:58:50|3385.5||3385.5||3385.5||3385.5||0
1647604740000|2022-03-18 11:59:00|3385|3384|3386|3385|3386|3385|3385|3384|218
1647604750000|2022-03-18 11:59:10|||||||||67
1647604760000|2022-03-18 11:59:20|3385.5|3384|3385|3384|3385.5|3384|3385|3384|48
1647604770000|2022-03-18 11:59:30|3385.5||3385||3385.5||3385||37
1647604780000|2022-03-18 11:59:40|3385.5|3384.5|3383.5|3382.5|3385.5|3384.5|3383.5|3382.5|629
1647604790000|2022-03-18 11:59:50|3384|3383|3384.5|3383|3384.5|3383.5|3383.5|3382.5|12
1647604800000|2022-03-18 12:00:00|3385.5|3383.5|3384|3383|3385.5|3384.5|3384|3383|1808
1647604810000|2022-03-18 12:00:10|3384.5|3383.5|3383.5|3382.5|3384.5|3383.5|3383|3382|141
1647604820000|2022-03-18 12:00:20||3382||3382.5||3382.5||3382|13
1647604830000|2022-03-18 12:00:30|3383|3382|3384|3383|3384.5|3383|3383|3382|1295
1647604840000|2022-03-18 12:00:40|3384.5||3384.5||3384.5||3384||0
1647604850000|2022-03-18 12:00:50||3384||3383.5||3384||3383.5|263
1647604860000|2022-03-18 12:01:00|||||||||300
1647604880000|2022-03-18 12:01:20|3385.5|3384.5|3385.5|3384|3386|3385|3385.5|3384|210
1647604900000|2022-03-18 12:01:40|3385|3383.5|3384.5|3383.5|3385|3384|3384.5|3383.5|422
1647604910000|2022-03-18 12:01:50|3384|3383|3384.5|3383|3384.5|3383|3384|3383|24
1647604920000|2022-03-18 12:02:00|||||||||73
1647604930000|2022-03-18 12:02:10||3384||3384||3384||3384|46
1647604940000|2022-03-18 12:02:20||3383.5||3383.5||3383.5||3383.5|174
1647604950000|2022-03-18 12:02:30|3385|3384|3385.5|3384.5|3385.5|3385|3385|3384|633
1647604960000|2022-03-18 12:02:40|3386|3385|3386.5|3385.5|3386.5|3385.5|3386|3385|27
1647605000000|2022-03-18 12:03:20|||||||||6
1647605020000|2022-03-18 12:03:40||3386||3386||3386||3386|46
1647605030000|2022-03-18 12:03:50|3387.5|3386.5|3387|3385.5|3387.5|3386.5|3387|3385.5|139
1647605040000|2022-03-18 12:04:00|3387.5|3386|3387.5|3386.5|3387.5|3386.5|3387.5|3385.5|114
1647605050000|2022-03-18 12:04:10|3387|3386|3387|3386|3387.5|3386.5|3387|3386|10
1647605060000|2022-03-18 12:04:20|3386.5|3385.5|3385.5|3384.5|3386.5|3385.5|3385.5|3384|142
1647605070000|2022-03-18 12:04:30|3386|3385|3386.5|3385.5|3386.5|3385.5|3386|3385|0
1647605080000|2022-03-18 12:04:40|3387.5|3386|3389.5|3388.5|3389.5|3388.5|3387.5|3385.5|587
1647605090000|2022-03-18 12:04:50|3389|3388|3387.5|3386.5|3389|3388|3387.5|3386.5|336
1647605100000|2022-03-18 12:05:00|3388.5|3387.5|3389.5|3388.5|3389.5|3388.5|3387|3386|1298
1647605110000|2022-03-18 12:05:10|3389|3387.5|3389.5|3388.5|3389.5|3388.5|3389|3387.5|529
1647605120000|2022-03-18 12:05:20|3390|3389|3390.5|3389|3390.5|3389|3390|3388.5|197
1647605130000|2022-03-18 12:05:30|3390|3389.5|3390|3388.5|3390|3389.5|3389.5|3388.5|45
1647605140000|2022-03-18 12:05:40|3389.5|3389|3390|3389|3390|3389|3389.5|3389|0
1647605150000|2022-03-18 12:05:50|3389|3388.5|3390|3389|3390|3389|3389|3388.5|7
1647605160000|2022-03-18 12:06:00|3390.5|3389.5|3389.5|3388.5|3390.5|3389.5|3389.5|3388.5|231
1647605170000|2022-03-18 12:06:10|3390.5|3389|3390|3389|3390.5|3389|3390|3388.5|5
1647605180000|2022-03-18 12:06:20|3389.5|3388.5|3389.5|3388.5|3390|3389|3389.5|3388.5|1214
1647605190000|2022-03-18 12:06:30|3388|3387|3388|3387|3388|3387|3388|3387|429
1647605200000|2022-03-18 12:06:40|3388.5|3387.5|3388.5|3387|3388.5|3387.5|3388|3387|133
1647605210000|2022-03-18 12:06:50|3388|3387.5|3388.5|3387|3388.5|3387.5|3388|3387|0
1647605220000|2022-03-18 12:07:00|3388|3387.5|3388.5|3387.5|3388.5|3387.5|3388|3387.5|0
1647605230000|2022-03-18 12:07:10|3389.5|3387|3389.5|3388.5|3389.5|3388.5|3389.5|3387|70
1647605240000|2022-03-18 12:07:20|3390|3389|3390|3388.5|3390|3389|3390|3388.5|140
1647605250000|2022-03-18 12:07:30|3390.5|3389|3390.5|3390|3390.5|3390|3390.5|3389|55
1647605260000|2022-03-18 12:07:40|3391.5|3390.5|3391.5|3390|3392|3391|3391.5|3390|243
1647605270000|2022-03-18 12:07:50|3391|3389.5|3392|3390.5|3392|3391|3390.5|3389.5|382
1647605280000|2022-03-18 12:08:00|3391.5|3390|3390.5|3389.5|3391.5|3390|3390|3389|146
1647605290000|2022-03-18 12:08:10|3391.5|3390|3391.5|3390|3391.5|3390.5|3391|3390|73
1647605300000|2022-03-18 12:08:20|3390.5|3389|3390.5|3389|3390.5|3389|3390.5|3389|46
1647605310000|2022-03-18 12:08:30|3390|3389.5|3390|3389|3390|3389.5|3390|3389|0
1647605320000|2022-03-18 12:08:40|3389.5|3388.5|3389.5|3388.5|3389.5|3388.5|3389.5|3388.5|116
1647605340000|2022-03-18 12:09:00|||||||||74
1647605360000|2022-03-18 12:09:20|3388.5|3388|3388.5|3388|3388.5|3388|3388.5|3388|57
1647605370000|2022-03-18 12:09:30|3389.5|3387.5|3389.5|3388.5|3389.5|3388.5|3389.5|3387.5|65
1647605400000|2022-03-18 12:10:00|||||||||21
1647605410000|2022-03-18 12:10:10|3389|3388|3388.5|3387.5|3389|3388|3388.5|3387.5|454
1647605420000|2022-03-18 12:10:20|3389|3388|3389|3388|3389|3388|3389|3388|36
1647605430000|2022-03-18 12:10:30||3387.5||3387.5||3388||3387.5|0
1647605440000|2022-03-18 12:10:40|3389.5|3388.5|3389.5|3388.5|3389.5|3388.5|3389.5|3388.5|91
1647605450000|2022-03-18 12:10:50|3389|3388|3389|3388|3389|3388|3389|3388|61
1647605460000|2022-03-18 12:11:00|3388.5|3387.5|3388.5|3387.5|3388.5|3387.5|3388.5|3387.5|0
1647605470000|2022-03-18 12:11:10|3389|3388|3389|3388|3389.5|3388|3389|3388|30
1647605480000|2022-03-18 12:11:20|||||||||11
1647605530000|2022-03-18 12:12:10|3389.5|3388.5|3390|3389|3390|3389|3389.5|3388.5|158
1647605540000|2022-03-18 12:12:20|3389.5|3388.5|3389.5|3388.5|3389.5|3388.5|3389.5|3388.5|34
1647605560000|2022-03-18 12:12:40|3390||3390||3390||3390||18
1647605570000|2022-03-18 12:12:50|3391|3389|3391|3390|3391|3390|3391|3389|240
1647605580000|2022-03-18 12:13:00|3390.5|3389.5|3391|3389.5|3391|3389.5|3390.5|3389.5|4
1647605590000|2022-03-18 12:13:10|||||||||69
1647605600000|2022-03-18 12:13:20|3390.5||3390.5||3390.5||3390.5||0
1647605610000|2022-03-18 12:13:30|3390|3389|3390|3389|3390|3389|3389.5|3388.5|1205
1647605620000|2022-03-18 12:13:40|3390.5|3389.5|3391|3389.5|3391|3389.5|3390.5|3389.5|34
1647605630000|2022-03-18 12:13:50|3390.5|3390|3391|3390|3391|3390|3390.5|3389.5|68
1647605640000|2022-03-18 12:14:00|||||||||1
1647605650000|2022-03-18 12:14:10|||||||||3
1647605660000|2022-03-18 12:14:20|3390.5|3389.5|3390.5|3389.5|3390.5|3389.5|3390.5|3389.5|116
1647605670000|2022-03-18 12:14:30|3391||3391||3391||3391||228
1647605680000|2022-03-18 12:14:40|3390.5||3390.5||3390.5||3390.5||0
1647605690000|2022-03-18 12:14:50|||||||||2
1647605700000|2022-03-18 12:15:00|3390|3388.5|3389.5|3388.5|3390|3388.5|3389.5|3388.5|837
1647605710000|2022-03-18 12:15:10|3389||3389||3389||3389||0
1647605720000|2022-03-18 12:15:20|3389.5||3389.5||3389.5||3389.5||52
1647605730000|2022-03-18 12:15:30|3390.5|3389.5|3390.5|3389.5|3390.5|3389.5|3390.5|3389.5|53
1647605740000|2022-03-18 12:15:40|3390|3389|3389.5|3388.5|3390|3389|3389.5|3388.5|25
1647605750000|2022-03-18 12:15:50|||||||||29
1647605760000|2022-03-18 12:16:00|||||||||29
1647605770000|2022-03-18 12:16:10|3389|3388|3389|3388|3389|3388|3389|3388|193
1647605790000|2022-03-18 12:16:30|3390.5|3388.5|3388|3387|3390.5|3389|3388|3386.5|143
1647605800000|2022-03-18 12:16:40|3388.5|3387.5|3389|3388|3389|3388|3388|3387|152
1647605810000|2022-03-18 12:16:50|3390|3389|3390|3389|3390|3389|3389.5|3388.5|450
1647605820000|2022-03-18 12:17:00|3390.5|3389.5|3390|3388.5|3391|3389.5|3390|3388.5|340
1647605840000|2022-03-18 12:17:20|3389.5||3390||3390||3389.5||0
1647605860000|2022-03-18 12:17:40|3389.5|3389|3390|3389|3390|3389|3389.5|3388.5|0
1647605870000|2022-03-18 12:17:50|3390.5|3389.5|3390|3389.5|3391|3389.5|3390|3389.5|13
1647605880000|2022-03-18 12:18:00|3389.5|3388.5|3389.5|3388.5|3389.5|3388.5|3389.5|3388.5|55
1647605890000|2022-03-18 12:18:10|3390||3390||3390||3390||0
1647605900000|2022-03-18 12:18:20|3389.5||3389.5||3389.5||3389.5||0
1647605910000|2022-03-18 12:18:30|3390||3390||3390||3390||0
1647605920000|2022-03-18 12:18:40|3389.5||3390||3390||3389.5||0
1647605930000|2022-03-18 12:18:50||3389||3388.5||3389||3388.5|71
1647605940000|2022-03-18 12:19:00||3389||3389||3389||3389|0
1647605950000|2022-03-18 12:19:10|||||||||89
1647605960000|2022-03-18 12:19:20|3390.5|3389.5|3390.5|3389.5|3390.5|3389.5|3390.5|3389.5|30
1647605970000|2022-03-18 12:19:30|3389.5|3388.5|3389.5|3388.5|3389.5|3388.5|3389.5|3388.5|456
1647605980000|2022-03-18 12:19:40|3390|3389|3390|3389|3390|3389|3390|3389|100
1647605990000|2022-03-18 12:19:50|3390.5||3390||3390.5||3390||0
1647606000000|2022-03-18 12:20:00|3389.5||3389.5||3389.5||3389.5||110
1647606010000|2022-03-18 12:20:10|||||||||56
1647606030000|2022-03-18 12:20:30|3390|3388|3389.5|3388|3390|3388|3389|3388|196
1647606040000|2022-03-18 12:20:40||3388.5||3388.5||3388.5||3388.5|602
1647606050000|2022-03-18 12:20:50|3389|3387.5|3388.5|3387.5|3389|3387.5|3388.5|3387.5|224
1647606060000|2022-03-18 12:21:00|3389|3388.5|3389|3388.5|3389|3388.5|3389|3388.5|632
1647606070000|2022-03-18 12:21:10|3388.5|3387.5|3389|3388|3389|3388.5|3388.5|3387.5|106
1647606080000|2022-03-18 12:21:20|3390|3389|3390|3389|3390|3389|3390|3389|103
1647606100000|2022-03-18 12:21:40|3389.5|3388|3389|3387.5|3389.5|3388.5|3389|3387.5|14
1647606110000|2022-03-18 12:21:50|||||||||95
1647606120000|2022-03-18 12:22:00|3388.5|3387|3388|3387|3388.5|3387|3388|3387|335
1647606130000|2022-03-18 12:22:10|3388.5||3388.5||3388.5||3388||0
1647606150000|2022-03-18 12:22:30|3388|3387.5|3388.5|3387|3388.5|3387.5|3388|3387|40
1647606160000|2022-03-18 12:22:40|3389|3387.5|3389|3388|3389|3388|3389|3387.5|2
1647606170000|2022-03-18 12:22:50|3389.5|3388.5|3390|3389.5|3390|3389.5|3389.5|3388.5|107
1647606180000|2022-03-18 12:23:00||3389||3389||3389||3389|3
1647606190000|2022-03-18 12:23:10|||||||||58
1647606210000|2022-03-18 12:23:30|||||||||474
1647606220000|2022-03-18 12:23:40|||||||||33
1647606240000|2022-03-18 12:24:00|3389.5|3388.5|3389.5|3388|3389.5|3388.5|3388.5|3388|353
1647606250000|2022-03-18 12:24:10|3389|3388.5|3390|3389|3390|3389|3389|3388.5|30
1647606260000|2022-03-18 12:24:20|||||||||38
1647606270000|2022-03-18 12:24:30|3390.5|3390|3390.5|3389.5|3390.5|3390|3390.5|3389.5|107
1647606280000|2022-03-18 12:24:40|||||||||1
1647606290000|2022-03-18 12:24:50|3390|3389|3390|3389|3390|3389|3390|3389|52
1647606300000|2022-03-18 12:25:00||3389.5||3389||3389.5||3389|58
1647606310000|2022-03-18 12:25:10|||||||||300
1647606320000|2022-03-18 12:25:20|||||||||375
1647606360000|2022-03-18 12:26:00|3389.5|3388.5|3389|3388|3389.5|3388.5|3389|3388|803
1647606370000|2022-03-18 12:26:10|3388.5|3387.5|3389|3387.5|3389|3387.5|3388.5|3387.5|135
1647606380000|2022-03-18 12:26:20||3388||3388||3388||3388|0
1647606390000|2022-03-18 12:26:30|||||||||264
1647606400000|2022-03-18 12:26:40|3388.5|3387.5|3388.5|3387.5|3388.5|3387.5|3388.5|3387.5|385
1647606410000|2022-03-18 12:26:50|3389.5|3388|3389.5|3388.5|3389.5|3388.5|3389.5|3388|3
1647606420000|2022-03-18 12:27:00|3389|3387.5|3389|3388|3389|3388|3388.5|3387.5|154
1647606430000|2022-03-18 12:27:10|3389.5|3388.5|3389.5|3388.5|3389.5|3388.5|3389.5|3388.5|0
1647606440000|2022-03-18 12:27:20|3390|3389|3389.5|3388.5|3390|3389|3389.5|3388.5|117
1647606460000|2022-03-18 12:27:40|3390|3389|3390|3389|3390|3389|3390|3389|143
1647606480000|2022-03-18 12:28:00||3389.5||3389||3389.5||3389|57
1647606500000|2022-03-18 12:28:20|3389.5|3388.5|3390|3389|3390|3389|3389.5|3388.5|110
1647606510000|2022-03-18 12:28:30|3389.5|3388.5|3389|3388|3389.5|3388.5|3389|3388|9
1647606520000|2022-03-18 12:28:40|3390|3389|3390|3389|3390|3389|3390|3389|46
1647606530000|2022-03-18 12:28:50|3390.5||3390.5||3390.5||3390.5||0
1647606540000|2022-03-18 12:29:00|3390||3390||3390||3390||35
1647606550000|2022-03-18 12:29:10|||||||||84
1647606560000|2022-03-18 12:29:20|3388.5|3387.5|3388.5|3387.5|3388.5|3387.5|3388.5|3387.5|103
1647606580000|2022-03-18 12:29:40|3389.5|3388|3389.5|3388|3389.5|3388|3389.5|3388|3
1647606600000|2022-03-18 12:30:00|3389|3387.5|3389.5|3388.5|3389.5|3388.5|3388.5|3387.5|245
1647606610000|2022-03-18 12:30:10|3390||3390||3390||3390||180
1647606620000|2022-03-18 12:30:20|3389.5||3390||3390||3389.5||0
1647606630000|2022-03-18 12:30:30|3389.5||3389.5||3389.5||3389.5||224
1647606650000|2022-03-18 12:30:50|||||||||464402
1647606660000|2022-03-18 12:31:00|3390|3389|3390.5|3389|3390.5|3389.5|3390|3389|295
1647606670000|2022-03-18 12:31:10|3389.5|3388.5|3389.5|3388.5|3389.5|3388.5|3389.5|3388.5|367
1647606690000|2022-03-18 12:31:30|3389|3388|3389|3388|3389|3388|3389|3388|120
1647606710000|2022-03-18 12:31:50|3389.5||3389.5||3389.5||3389.5||35
1647606720000|2022-03-18 12:32:00||3388.5||3388.5||3388.5||3388.5|63
1647606730000|2022-03-18 12:32:10|3389|3388|3389|3388|3389|3388|3389|3388|157
1647606740000|2022-03-18 12:32:20|3389.5|3388.5|3388.5|3387.5|3389.5|3388.5|3388.5|3387.5|683
1647606750000|2022-03-18 12:32:30|3388||3389||3389||3388||102
1647606780000|2022-03-18 12:33:00|3388.5||3388.5||3388.5||3388.5||0
1647606790000|2022-03-18 12:33:10|3389||3389||3389||3389||119
1647606810000|2022-03-18 12:33:30|||||||||147
1647606820000|2022-03-18 12:33:40|3388.5|3387|3387|3386|3388.5|3387|3387|3386|169
1647606830000|2022-03-18 12:33:50|||||||||146
1647606850000|2022-03-18 12:34:10|||||||||90
1647606900000|2022-03-18 12:35:00|3388|3387|3388|3387|3388|3387|3388|3387|196
1647606910000|2022-03-18 12:35:10|3388.5||3388.5||3388.5||3388.5||0
1647606930000|2022-03-18 12:35:30|3389|3387.5|3388.5|3387.5|3389|3387.5|3388.5|3387.5|83
1647606940000|2022-03-18 12:35:40|||||||||121
1647606950000|2022-03-18 12:35:50|3388|3387|3388|3387|3388|3387|3388|3387|120
1647606990000|2022-03-18 12:36:30|||||||||30
1647607010000|2022-03-18 12:36:50|3388.5|3387.5|3388.5|3387.5|3388.5|3387.5|3388.5|3387.5|361
1647607020000|2022-03-18 12:37:00|||||||||1459
1647607030000|2022-03-18 12:37:10|3388|3387|3388|3387|3388.5|3387|3387.5|3386.5|370
1647607040000|2022-03-18 12:37:20|3387.5|3386.5|3387.5|3386.5|3387.5|3386.5|3387.5|3386.5|0
1647607060000|2022-03-18 12:37:40|3388.5|3387.5|3388|3387|3388.5|3387.5|3388|3387|2367
1647607070000|2022-03-18 12:37:50|3388.5|3387.5|3388|3386.5|3388.5|3387.5|3387.5|3386.5|472
1647607090000|2022-03-18 12:38:10||3387||3387||3387||3387|32
1647607130000|2022-03-18 12:38:50|3387.5|3386.5|3387.5|3386.5|3387.5|3386.5|3387.5|3386.5|346
1647607140000|2022-03-18 12:39:00|||||||||29
1647607160000|2022-03-18 12:39:20|||||||||73
1647607170000|2022-03-18 12:39:30|||||||||88
1647607190000|2022-03-18 12:39:50|3388.5|3387|3388.5|3387.5|3388.5|3387.5|3388.5|3387|74
1647607200000|2022-03-18 12:40:00|3389|3388|3389|3388|3389|3388|3389|3388|129
1647607210000|2022-03-18 12:40:10|||||||||140
1647607230000|2022-03-18 12:40:30|3389.5||3389.5||3389.5||3389.5||222
1647607240000|2022-03-18 12:40:40|3390|3388.5|3389.5|3388.5|3390|3388.5|3389.5|3388.5|6
1647607260000|2022-03-18 12:41:00|3389|3388|3389|3388|3389|3388|3389|3388|166
1647607280000|2022-03-18 12:41:20|||||||||30
1647607290000|2022-03-18 12:41:30|3389.5|3388.5|3389.5|3388|3389.5|3388.5|3389.5|3388|1173
1647607310000|2022-03-18 12:41:50|3389||3389||3389||3389||1368
1647607320000|2022-03-18 12:42:00|3390|3388.5|3390|3388.5|3390|3388.5|3390|3388.5|2
1647607330000|2022-03-18 12:42:10|3389.5|3389|3389.5|3388.5|3389.5|3389|3389.5|3388.5|4
1647607340000|2022-03-18 12:42:20|3389|3388|3389|3388|3389|3388|3389|3388|0
1647607350000|2022-03-18 12:42:30|3390|3388.5|3389.5|3388.5|3390|3389|3389.5|3388.5|1007
1647607360000|2022-03-18 12:42:40|3390||3390||3390||3390||0
1647607370000|2022-03-18 12:42:50||3389||3389||3389||3389|161
1647607380000|2022-03-18 12:43:00||3389.5||3389||3389.5||3389|5
1647607420000|2022-03-18 12:43:40||3389.5||3389||3389.5||3389|24
1647607430000|2022-03-18 12:43:50|3390.5|3389.5|3391|3390|3391|3390|3390.5|3389.5|110
1647607440000|2022-03-18 12:44:00|3391.5|3390.5|3391.5|3390|3391.5|3390.5|3391.5|3390|36
1647607450000|2022-03-18 12:44:10||3390.5||3390.5||3390.5||3390.5|93
1647607460000|2022-03-18 12:44:20|3391||3391||3391||3391||49
1647607470000|2022-03-18 12:44:30|3391.5||3391.5||3391.5||3391.5||0
1647607480000|2022-03-18 12:44:40|||||||||65
1647607490000|2022-03-18 12:44:50|||||||||678
1647607500000|2022-03-18 12:45:00||3391||3390.5||3391||3390.5|25
1647607510000|2022-03-18 12:45:10|||||||||343
1647607530000|2022-03-18 12:45:30|3392||3392||3392||3392||46
1647607540000|2022-03-18 12:45:40|3391.5|3391|3392|3391|3392|3391|3391.5|3391|1244
1647607560000|2022-03-18 12:46:00|3392.5|3391.5|3392.5|3391.5|3393|3392|3392.5|3391.5|116
1647607570000|2022-03-18 12:46:10|3392|3391|3392|3391|3392|3391|3392|3391|89
1647607600000|2022-03-18 12:46:40|3391.5|3390.5|3391.5|3390.5|3391.5|3390.5|3391.5|3390.5|410
1647607660000|2022-03-18 12:47:40|3391||3391.5||3391.5||3391||36
1647607680000|2022-03-18 12:48:00|3391|3391|3391|3390|3391|3391|3391|3390|977
1647607690000|2022-03-18 12:48:10|3391.5|3390.5|3391.5|3390.5|3391.5|3390.5|3391.5|3390.5|1714
1647607710000|2022-03-18 12:48:30|3391|3390|3391|3390|3391|3390|3391|3390|21
1647607720000|2022-03-18 12:48:40|||||||||69
1647607740000|2022-03-18 12:49:00|3391.5|3390.5|3391.5|3390.5|3391.5|3390.5|3391|3390|364
1647607750000|2022-03-18 12:49:10|3391|3390|3391|3390|3391|3390|3391|3390|0
1647607760000|2022-03-18 12:49:20|3391.5||3391.5||3391.5||3391.5||0
1647607770000|2022-03-18 12:49:30||3390.5||3390||3390.5||3390|0
1647607780000|2022-03-18 12:49:40|3391||3391||3391||3391||0
1647607790000|2022-03-18 12:49:50|3391.5||3391.5||3391.5||3391.5||7
1647607800000|2022-03-18 12:50:00|3391||3391||3391||3391||136
1647607810000|2022-03-18 12:50:10|3390|3389.5|3390|3389|3390|3389.5|3390|3389|887
1647607820000|2022-03-18 12:50:20|||||||||99
1647607830000|2022-03-18 12:50:30||3388.5||3388.5||3388.5||3388.5|455
1647607840000|2022-03-18 12:50:40||3389||3389||3389||3388.5|129
1647607850000|2022-03-18 12:50:50|3389.5|3388.5|3388.5|3387.5|3389.5|3388.5|3388.5|3387.5|168
1647607860000|2022-03-18 12:51:00|3389|3388|3389|3388|3389|3388|3389|3388|0
1647607870000|2022-03-18 12:51:10|3388.5|3387.5|3389|3388|3389|3388|3388.5|3387.5|311
1647607880000|2022-03-18 12:51:20|3389.5|3388.5|3389.5|3388.5|3390|3389|3389.5|3387.5|250
1647607890000|2022-03-18 12:51:30|3389|3388|3390|3389|3390|3389|3389|3388|0
1647607900000|2022-03-18 12:51:40|3389.5|3388.5|3389|3387.5|3389.5|3388.5|3389|3387.5|400
1647607910000|2022-03-18 12:51:50|3389.5|3388|3389.5|3388.5|3389.5|3388.5|3389.5|3388|0
1647607920000|2022-03-18 12:52:00|3389|3388|3389.5|3388.5|3389.5|3388.5|3389|3387.5|325
1647607930000|2022-03-18 12:52:10|3390|3389.5|3390.5|3389.5|3390.5|3389.5|3390|3389.5|406
1647607940000|2022-03-18 12:52:20|3390|3389|3389.5|3388.5|3390|3389|3389.5|3388.5|303
1647607950000|2022-03-18 12:52:30|3389|3388|3389|3388|3389|3388|3389|3388|24
1647607960000|2022-03-18 12:52:40|3389.5|3388.5|3389.5|3388.5|3389.5|3388.5|3389.5|3388.5|47
1647607970000|2022-03-18 12:52:50|3389||3389||3389||3389||0
1647607980000|2022-03-18 12:53:00|3389.5|3388|3389.5|3388|3389.5|3388|3389|3388|349
1647607990000|2022-03-18 12:53:10|3389||3389||3389||3389||1155
1647608000000|2022-03-18 12:53:20|3389.5|3387.5|3388.5|3387.5|3389.5|3387.5|3388.5|3387.5|2
1647608060000|2022-03-18 12:54:20|3388|3387|3388|3387|3388|3387|3388|3387|6
1647608070000|2022-03-18 12:54:30|3387.5|3386.5|3387.5|3386.5|3387.5|3386.5|3387.5|3386.5|198
1647608080000|2022-03-18 12:54:40|3388|3387|3387.5|3387|3388|3387|3387.5|3386.5|462
1647608090000|2022-03-18 12:54:50||3386.5||3386.5||3386.5||3386.5|315
1647608100000|2022-03-18 12:55:00|3387|3386|3387|3386|3387|3386|3387|3386|351
1647608110000|2022-03-18 12:55:10|3387.5||3387.5||3387.5||3387.5||179
1647608120000|2022-03-18 12:55:20|3387||3387||3387.5||3387||907
1647608140000|2022-03-18 12:55:40|3388|3387|3387.5|3386.5|3388|3387|3387.5|3386|199
1647608150000|2022-03-18 12:55:50|3387|3387|3387|3385.5|3387|3387|3387|3385.5|219
1647608160000|2022-03-18 12:56:00||3386||3386||3386||3386|8
1647608170000|2022-03-18 12:56:10||3386.5||3386||3386.5||3386|1091
1647608180000|2022-03-18 12:56:20|||||||||1255
1647608190000|2022-03-18 12:56:30|||||||||120
1647608210000|2022-03-18 12:56:50|3387.5||3387||3387.5||3387||10
1647608220000|2022-03-18 12:57:00|3387.5||3387.5||3387.5||3387.5||0
1647608240000|2022-03-18 12:57:20|3387||3387.5||3387.5||3387||46
1647608250000|2022-03-18 12:57:30|3387||3387.5||3387.5||3387||0
1647608260000|2022-03-18 12:57:40|3387|3387|3387|3386|3387.5|3387|3387|3386|131
1647608280000|2022-03-18 12:58:00|3387.5|3386.5|3387.5|3386.5|3387.5|3386.5|3387.5|3386.5|1080
1647608290000|2022-03-18 12:58:10|3388|3387|3388|3387|3388|3387|3388|3387|51
1647608300000|2022-03-18 12:58:20|3388.5|3387.5|3388.5|3387.5|3388.5|3387.5|3388.5|3387.5|65
1647608310000|2022-03-18 12:58:30|||||||||452
1647608340000|2022-03-18 12:59:00|3388|3387|3388.5|3387.5|3388.5|3387.5|3388|3387|505
1647608390000|2022-03-18 12:59:50|3388|3387|3387.5|3387|3388|3387|3387.5|3387|31
1647608400000|2022-03-18 13:00:00|3388|3386.5|3388|3386.5|3388|3386.5|3388|3386.5|2
1647608410000|2022-03-18 13:00:10|3388.5|3387.5|3388.5|3387.5|3388.5|3387.5|3388.5|3387.5|23
1647608420000|2022-03-18 13:00:20|3388|3387|3388.5|3387|3388.5|3387|3388|3387|3
1647608430000|2022-03-18 13:00:30|3388||3388||3388||3388||0
1647608450000|2022-03-18 13:00:50|||||||||50
1647608460000|2022-03-18 13:01:00|3388.5|3387.5|3388.5|3387.5|3388.5|3387.5|3388.5|3387.5|204
1647608470000|2022-03-18 13:01:10|||||||||322
1647608480000|2022-03-18 13:01:20|3389|3388|3389|3388.5|3389|3388.5|3389|3388|917
1647608490000|2022-03-18 13:01:30|3389.5|3389|3389.5|3389|3389.5|3389|3389.5|3389|143
1647608500000|2022-03-18 13:01:40|3390.5|3389.5|3390|3388.5|3390.5|3389.5|3389.5|3388.5|953
1647608510000|2022-03-18 13:01:50|3389.5||3390||3390||3389.5||0
1647608520000|2022-03-18 13:02:00|3389.5||3389.5||3389.5||3389.5||90
1647608530000|2022-03-18 13:02:10|3390|3389|3390.5|3389|3390.5|3389|3390|3389|0
1647608540000|2022-03-18 13:02:20|||||||||100
1647608550000|2022-03-18 13:02:30|3391|3389.5|3391|3389.5|3391|3389.5|3391|3389.5|70
1647608560000|2022-03-18 13:02:40|3391.5|3390.5|3392|3391|3392|3391|3391.5|3390.5|205
1647608570000|2022-03-18 13:02:50|||||||||36
1647608580000|2022-03-18 13:03:00|||||||||553
1647608610000|2022-03-18 13:03:30|||||||||27
1647608640000|2022-03-18 13:04:00|||||||||185
1647608690000|2022-03-18 13:04:50|||||||||1034
1647608700000|2022-03-18 13:05:00|3391|3390|3391|3390|3391|3390|3391|3390|35
1647608710000|2022-03-18 13:05:10|||||||||30
1647608720000|2022-03-18 13:05:20|||||||||1
1647608730000|2022-03-18 13:05:30|||||||||128
1647608740000|2022-03-18 13:05:40|3390.5||3391||3391||3390.5||11
1647608750000|2022-03-18 13:05:50|3390.5||3390.5||3390.5||3390.5||66
1647608760000|2022-03-18 13:06:00|3390|3389.5|3390.5|3389.5|3390.5|3389.5|3390|3389.5|489
1647608770000|2022-03-18 13:06:10|3390||3390||3390||3390||968
1647608780000|2022-03-18 13:06:20|3390.5||3390.5||3390.5||3390||545
1647608790000|2022-03-18 13:06:30|3391|3390|3390.5|3389.5|3391|3390|3390.5|3389.5|73
1647608800000|2022-03-18 13:06:40|||||||||772
1647608820000|2022-03-18 13:07:00|||||||||15
1647608830000|2022-03-18 13:07:10|3391|3390|3391|3389.5|3391|3390|3391|3389.5|267
1647608860000|2022-03-18 13:07:40|3391.5|3390.5|3391|3390|3391.5|3390.5|3391|3390|77
1647608880000|2022-03-18 13:08:00|3390.5|3389.5|3391.5|3390|3391.5|3390.5|3390.5|3389.5|267
1647608890000|2022-03-18 13:08:10|3392|3390.5|3392|3390.5|3392|3390.5|3392|3390.5|0
1647608900000|2022-03-18 13:08:20|3391.5||3391.5||3391.5||3391.5||0
1647608910000|2022-03-18 13:08:30|3391|3390|3391.5|3390|3391.5|3390|3391|3390|58
1647608920000|2022-03-18 13:08:40|3391||3391||3391||3390.5||1550
1647608930000|2022-03-18 13:08:50|3390.5|3389.5|3391|3390|3391|3390|3390.5|3389.5|9
1647608950000|2022-03-18 13:09:10|||||||||943
1647608960000|2022-03-18 13:09:20|||||||||552
1647608970000|2022-03-18 13:09:30|3391.5|3390.5|3392.5|3391.5|3392.5|3391.5|3391.5|3390.5|402
1647609000000|2022-03-18 13:10:00|3393||3393||3393||3393||290
1647609010000|2022-03-18 13:10:10|3392.5|3392|3392|3391|3392.5|3392|3392|3391|1563
1647609030000|2022-03-18 13:10:30|||||||||264
1647609060000|2022-03-18 13:11:00|3391.5|3390.5|3390.5|3389.5|3391.5|3390.5|3390|3389.5|701
1647609070000|2022-03-18 13:11:10|||||||||2
1647609080000|2022-03-18 13:11:20|3391|3390|3391|3390|3391|3390|3391|3390|15
1647609090000|2022-03-18 13:11:30|3390.5|3389.5|3390|3389.5|3390.5|3389.5|3390|3389.5|0
1647609100000|2022-03-18 13:11:40|3390.5|3389|3390.5|3389|3390.5|3389|3390.5|3389|5
1647609110000|2022-03-18 13:11:50|3390||3390.5||3390.5||3390||0
1647609130000|2022-03-18 13:12:10|3391|3390|3391.5|3390|3391.5|3390|3391|3390|219
1647609140000|2022-03-18 13:12:20|3391|3390.5|3391|3390|3391|3390.5|3391|3390|125
1647609150000|2022-03-18 13:12:30|3390.5|3389.5|3391|3389.5|3391|3389.5|3390.5|3389.5|30
1647609160000|2022-03-18 13:12:40|3390.5||3391||3391||3390.5||0
1647609180000|2022-03-18 13:13:00|3390.5|3390.5|3391|3390|3391|3390.5|3390.5|3389.5|96
1647609190000|2022-03-18 13:13:10|||||||||24
1647609200000|2022-03-18 13:13:20|3391.5|3390.5|3392|3391|3392|3391|3391.5|3390.5|708
1647609210000|2022-03-18 13:13:30|3392.5|3391.5|3393|3391.5|3393|3391.5|3392.5|3391.5|13
1647609230000|2022-03-18 13:13:50|3392.5||3392.5||3392.5||3392.5||30
1647609240000|2022-03-18 13:14:00|||||||||12
1647609250000|2022-03-18 13:14:10|3391.5|3390.5|3391.5|3390.5|3391.5|3390.5|3391.5|3390.5|97
1647609260000|2022-03-18 13:14:20|3392.5|3391|3392.5|3391|3392.5|3391|3392.5|3391|178
1647609280000|2022-03-18 13:14:40||3391.5||3391.5||3391.5||3391.5|0
1647609300000|2022-03-18 13:15:00|3393.5|3392.5|3393.5|3392.5|3393.5|3392.5|3393.5|3392.5|65
1647609310000|2022-03-18 13:15:10|3393|3392|3393|3392|3393.5|3392|3393|3392|290
1647609350000|2022-03-18 13:15:50|3394|3393|3394|3393|3394|3393|3394|3393|142
1647609360000|2022-03-18 13:16:00|||||||||19
1647609370000|2022-03-18 13:16:10|3392.5|3391.5|3391.5|3390.5|3392.5|3391.5|3391.5|3390.5|1880
1647609380000|2022-03-18 13:16:20|||||||||5
1647609390000|2022-03-18 13:16:30|||||||||30
1647609400000|2022-03-18 13:16:40|3390.5|3390|3390|3389|3390.5|3390|3390|3389|103
1647609410000|2022-03-18 13:16:50|3390.5|3389.5|3390.5|3390|3390.5|3390|3390.5|3389.5|962
1647609420000|2022-03-18 13:17:00|3389.5|3389|3390|3389|3390|3389|3389.5|3389|105
1647609430000|2022-03-18 13:17:10|||||||||313
1647609440000|2022-03-18 13:17:20|||||||||86
1647609450000|2022-03-18 13:17:30|||||||||159
1647609460000|2022-03-18 13:17:40|||||||||65
1647609470000|2022-03-18 13:17:50|3390.5|3389.5|3390.5|3389|3390.5|3389.5|3390.5|3389|3
1647609480000|2022-03-18 13:18:00||3389.5||3389.5||3389.5||3389.5|39
1647609490000|2022-03-18 13:18:10|3392|3390.5|3392|3390.5|3392|3390.5|3392|3390.5|61
1647609500000|2022-03-18 13:18:20||3391.5||3391.5||3391.5||3391.5|64
1647609510000|2022-03-18 13:18:30|3391.5|3390.5|3391.5|3390.5|3391.5|3390.5|3391.5|3390.5|17
1647609520000|2022-03-18 13:18:40||3391||3391||3391||3391|35
1647609530000|2022-03-18 13:18:50||3390.5||3390.5||3390.5||3390.5|0
1647609540000|2022-03-18 13:19:00|3392.5|3391|3391.5|3390.5|3392.5|3391|3391.5|3390.5|85
1647609550000|2022-03-18 13:19:10|3392|3391|3392|3391|3392|3391|3392|3391|0
1647609560000|2022-03-18 13:19:20|3392.5|3390.5|3392|3391|3392.5|3391.5|3392|3390.5|88
1647609570000|2022-03-18 13:19:30|3391.5|3390.5|3391|3390.5|3391.5|3391|3391|3390.5|240
1647609580000|2022-03-18 13:19:40|3391.5|3391.5|3392|3391|3392.5|3391.5|3391.5|3391|438
1647609590000|2022-03-18 13:19:50|3392.5||3392.5||3392.5||3392.5||0
1647609600000|2022-03-18 13:20:00|3393|3392|3393|3392|3393|3392|3393|3392|426
1647609610000|2022-03-18 13:20:10|3393.5|3392.5|3393.5|3392.5|3393.5|3392.5|3393.5|3392.5|156
1647609620000|2022-03-18 13:20:20|3394|3392|3393.5|3392|3394|3392|3393.5|3392|192
1647609630000|2022-03-18 13:20:30|||||||||13
1647609650000|2022-03-18 13:20:50|3394|3392.5|3393.5|3392.5|3394|3392.5|3393.5|3392.5|71
1647609660000|2022-03-18 13:21:00|3393|3392|3393|3392|3393|3392|3393|3392|173
1647609670000|2022-03-18 13:21:10|3392.5||3393||3393||3392.5||2559
1647609680000|2022-03-18 13:21:20|3393.5|3392.5|3393.5|3392.5|3393.5|3392.5|3393.5|3392.5|260
1647609690000|2022-03-18 13:21:30|3394||3394||3394||3393.5||410
1647609700000|2022-03-18 13:21:40|3393.5|3392|3393|3392|3393.5|3392|3393|3392|0
1647609710000|2022-03-18 13:21:50|3393.5||3393||3393.5||3393||0
1647609720000|2022-03-18 13:22:00|3392.5||3393||3393||3392.5||0
1647609730000|2022-03-18 13:22:10|3392|3391.5|3392.5|3391.5|3392.5|3391.5|3392|3391.5|271
1647609750000|2022-03-18 13:22:30|3392|3391|3392|3391|3392|3391|3392|3391|5
1647609760000|2022-03-18 13:22:40|||||||||9
1647609810000|2022-03-18 13:23:30|3391|3390.5|3391|3390.5|3391|3390.5|3391|3390.5|53
1647609820000|2022-03-18 13:23:40|3391.5||3391.5||3391.5||3391.5||522
1647609840000|2022-03-18 13:24:00|||||||||3
1647609860000|2022-03-18 13:24:20|3392||3391.5||3392||3391.5||244
1647609870000|2022-03-18 13:24:30|3392||3392||3392||3392||0
1647609880000|2022-03-18 13:24:40|3393.5|3392.5|3393|3392.5|3394.5|3393|3393|3392.5|27
1647609890000|2022-03-18 13:24:50|3393.5||3393.5||3393.5||3393.5||0
1647609900000|2022-03-18 13:25:00|3394|3393|3394|3393.5|3394|3393.5|3394|3393|230
1647609910000|2022-03-18 13:25:10||3393||3393||3393||3393|17
1647609930000|2022-03-18 13:25:30|||||||||197
1647609940000|2022-03-18 13:25:40|3394.5|3393.5|3394.5|3394|3394.5|3394|3394.5|3393.5|45
1647609950000|2022-03-18 13:25:50|3394|3393|3394|3393|3394|3393|3394|3393|117
1647609960000|2022-03-18 13:26:00|3395|3393.5|3395|3393.5|3395|3393.5|3395|3393.5|441
1647609970000|2022-03-18 13:26:10|3394.5|3394|3394.5|3393.5|3394.5|3394|3394.5|3393.5|204
1647609980000|2022-03-18 13:26:20|3394|3393|3394|3393|3394|3393|3394|3393|155
1647609990000|2022-03-18 13:26:30|||||||||29
1647610000000|2022-03-18 13:26:40|3394.5|3393.5|3394.5|3393.5|3394.5|3393.5|3394.5|3393.5|2
1647610010000|2022-03-18 13:26:50|3395||3394.5||3395||3394.5||12
1647610020000|2022-03-18 13:27:00|3395.5|3394.5|3395.5|3394.5|3395.5|3394.5|3395.5|3394.5|121
1647610040000|2022-03-18 13:27:20|3395|3394|3395|3394|3395|3394|3395|3394|9
1647610050000|2022-03-18 13:27:30|||||||||808
1647610060000|2022-03-18 13:27:40|3395.5|3394.5|3395|3394|3395.5|3394.5|3395|3394|741
1647610070000|2022-03-18 13:27:50|3395.5|3394.5|3395.5|3394.5|3395.5|3394.5|3394.5|3393.5|304
1647610080000|2022-03-18 13:28:00|3395|3394|3396|3394.5|3396|3394.5|3395|3394|213
1647610100000|2022-03-18 13:28:20|3397|3395|3397.5|3396|3397.5|3396|3397|3395|173
1647610110000|2022-03-18 13:28:30|3397||3397||3397.5||3397||4
1647610130000|2022-03-18 13:28:50|3397.5||3397||3397.5||3397||248
1647610140000|2022-03-18 13:29:00|3397.5|3396.5|3397|3396|3397.5|3396.5|3396.5|3396|319
1647610160000|2022-03-18 13:29:20|||||||||8
1647610170000|2022-03-18 13:29:30|3397.5|3396.5|3397.5|3396.5|3397.5|3396.5|3396|3395|772
1647610180000|2022-03-18 13:29:40|3398|3397|3400|3399|3400|3399|3398|3397|342
1647610190000|2022-03-18 13:29:50|||||||||1238
1647610200000|2022-03-18 13:30:00|3399.5|3399.5|3399.5|3398.5|3399.5|3399.5|3399.5|3398.5|675
1647610210000|2022-03-18 13:30:10|||||||||10
1647610220000|2022-03-18 13:30:20|3400|3399|3400|3399|3400|3399|3400|3399|10
1647610230000|2022-03-18 13:30:30|3399.5|3398.5|3399.5|3398.5|3399.5|3398.5|3399.5|3398.5|1490
1647610250000|2022-03-18 13:30:50|||||||||10
1647610260000|2022-03-18 13:31:00|3398.5|3398|3399.5|3398.5|3399.5|3398.5|3398.5|3398|405
1647610270000|2022-03-18 13:31:10|3400|3398|3400|3399|3400|3399|3400|3398|884
1647610280000|2022-03-18 13:31:20||3399.5||3399||3399.5||3399|1092
1647610290000|2022-03-18 13:31:30|||||||||20
1647610300000|2022-03-18 13:31:40||3399.5||3399.5||3399.5||3399.5|384
1647610310000|2022-03-18 13:31:50|||||||||143
1647610320000|2022-03-18 13:32:00|3399.5|3398.5|3399|3398|3399.5|3398.5|3399|3398|203
1647610330000|2022-03-18 13:32:10|3399.5|3398.5|3400|3399.5|3400|3399.5|3399.5|3398.5|300
1647610340000|2022-03-18 13:32:20|3399.5|3399|3398.5|3397.5|3399.5|3399|3398.5|3397.5|561
1647610350000|2022-03-18 13:32:30|3399|3398|3399|3398|3399|3398|3398.5|3398|408
1647610360000|2022-03-18 13:32:40||3398.5||3398.5||3398.5||3398.5|73
1647610370000|2022-03-18 13:32:50|3398.5|3397.5|3398.5|3398|3398.5|3398|3398.5|3397.5|124
1647610380000|2022-03-18 13:33:00|3399|3398.5|3399|3398.5|3399|3398.5|3399|3398.5|114
1647610390000|2022-03-18 13:33:10|3400|3399.5|3399|3398|3400|3399.5|3398.5|3397.5|780
1647610400000|2022-03-18 13:33:20||3398.5||3398.5||3398.5||3398|537
1647610410000|2022-03-18 13:33:30|3398|3397|3398|3396.5|3398|3397|3398|3396.5|190
1647610420000|2022-03-18 13:33:40|3396.5|3395|3396.5|3395.5|3396.5|3395.5|3396.5|3395|468
1647610430000|2022-03-18 13:33:50|3396|3395|3395.5|3394.5|3396|3395|3395|3394|329
1647610440000|2022-03-18 13:34:00|3393.5|3392.5|3393.5|3392.5|3394|3393|3393.5|3392.5|189
1647610450000|2022-03-18 13:34:10|3394|3393|3394|3393|3394|3393|3394|3393|139
1647610460000|2022-03-18 13:34:20|3394.5|3393.5|3395|3393.5|3395|3394|3394.5|3393.5|493
1647610470000|2022-03-18 13:34:30|3393.5|3392|3394|3393|3394.5|3393|3393.5|3392|59
1647610480000|2022-03-18 13:34:40|3394.5|3393.5|3395|3394|3395|3394|3394.5|3393.5|183
1647610490000|2022-03-18 13:34:50|||||||||78
1647610500000|2022-03-18 13:35:00||3394.5||3394.5||3394.5||3394|85
1647610510000|2022-03-18 13:35:10|3396|3395|3398|3396.5|3398|3397|3396|3395|275
1647610520000|2022-03-18 13:35:20|3399|3397|3398|3397|3399|3398|3398|3397|84
1647610530000|2022-03-18 13:35:30|3398.5|3397.5|3398|3397|3398.5|3398|3398|3397|193
1647610540000|2022-03-18 13:35:40||3397.5||3397.5||3397.5||3397.5|53
1647610550000|2022-03-18 13:35:50|3398.5|3397|3399.5|3398.5|3399.5|3398.5|3398.5|3397|74
1647610560000|2022-03-18 13:36:00|3400|3399|3400|3399|3400|3399|3399.5|3399|368
1647610570000|2022-03-18 13:36:10|3399|3398|3399.5|3399|3400|3399.5|3399|3398|1404
1647610580000|2022-03-18 13:36:20|3399|3398.5|3399|3398|3399|3398.5|3399|3398|30
1647610590000|2022-03-18 13:36:30|3399.5|3398.5|3399.5|3399|3400|3399|3399.5|3398.5|52
1647610600000|2022-03-18 13:36:40|3400|3398.5|3400|3398.5|3400|3398.5|3399.5|3398.5|24
1647610610000|2022-03-18 13:36:50|3399.5|3398|3398|3397.5|3399.5|3398|3398|3397.5|164
1647610620000|2022-03-18 13:37:00|3397.5|3397|3397.5|3396|3398|3397|3397|3396|490
1647610630000|2022-03-18 13:37:10|3398|3396.5|3398|3397|3398.5|3397|3398|3396|347
1647610640000|2022-03-18 13:37:20|3398.5|3398|3398.5|3397|3398.5|3398|3398|3397|60
1647610650000|2022-03-18 13:37:30|3398|3398|3398.5|3397|3398.5|3398|3398|3397|57
1647610660000|2022-03-18 13:37:40|3399|3398|3399|3398|3399|3398|3399|3398|28
1647610670000|2022-03-18 13:37:50|3400|3398.5|3400|3399|3400|3399|3400|3398.5|232
1647610680000|2022-03-18 13:38:00|3399.5|3398.5|3400|3399|3400|3399|3399.5|3398.5|3
1647610690000|2022-03-18 13:38:10|3399.5|3398.5|3399.5|3398.5|3399.5|3398.5|3399.5|3398.5|210
1647610700000|2022-03-18 13:38:20|||||||||200
1647610710000|2022-03-18 13:38:30|||||||||227
1647610720000|2022-03-18 13:38:40||3399||3398.5||3399||3398.5|302
1647610730000|2022-03-18 13:38:50|3400|3399|3400|3399.5|3400|3399.5|3400|3399|286
1647610740000|2022-03-18 13:39:00|||||||||121
1647610750000|2022-03-18 13:39:10|||||||||1772
1647610760000|2022-03-18 13:39:20|||||||||25
1647610770000|2022-03-18 13:39:30|3399.5|3399|3399|3398.5|3399.5|3399|3399|3398.5|183
1647610780000|2022-03-18 13:39:40|3399.5|3399|3399.5|3398.5|3399.5|3399|3399.5|3398.5|18
1647610790000|2022-03-18 13:39:50||3399||3398.5||3399||3398.5|76
1647610800000|2022-03-18 13:40:00|3400|3399.5|3400|3399.5|3400|3399.5|3400|3399.5|234
1647610810000|2022-03-18 13:40:10||3399||3399.5||3399.5||3399|314
1647610820000|2022-03-18 13:40:20|3399.5|3399|3400|3399.5|3400|3399.5|3399.5|3399|696
1647610830000|2022-03-18 13:40:30||3399||3399||3399||3399|112
1647610840000|2022-03-18 13:40:40||3399.5||3399||3399.5||3399|38
1647610850000|2022-03-18 13:40:50|||||||||1290
1647610860000|2022-03-18 13:41:00|3400.5|3399.5|3400.5|3399.5|3400.5|3399.5|3400.5|3399|475
1647610870000|2022-03-18 13:41:10|3402|3401|3402|3401.5|3402|3401.5|3401.5|3400.5|330
1647610880000|2022-03-18 13:41:20|3402.5|3401|3403|3402|3403|3402|3402.5|3401|213
1647610890000|2022-03-18 13:41:30|3402|3401|3402|3401|3402|3401.5|3402|3401|525
1647610900000|2022-03-18 13:41:40|3401.5|3401.5|3402|3401|3402|3401.5|3401.5|3401|8
1647610910000|2022-03-18 13:41:50|3401.5|3399.5|3401|3399.5|3401.5|3399.5|3401|3399.5|298
1647610920000|2022-03-18 13:42:00|||||||||146
1647610930000|2022-03-18 13:42:10|3402|3400|3402.5|3401.5|3402.5|3401.5|3402|3400|301
1647610940000|2022-03-18 13:42:20|3403.5|3402.5|3403|3402|3403.5|3402.5|3403|3402|132
1647610960000|2022-03-18 13:42:40|3402.5|3401.5|3402.5|3401|3402.5|3401.5|3402.5|3401|103
1647610980000|2022-03-18 13:43:00|3401.5|3401.5|3401.5|3400|3401.5|3401.5|3401.5|3400|467
1647610990000|2022-03-18 13:43:10|3402|3400.5|3402|3401|3402|3401|3401.5|3400.5|617
1647611000000|2022-03-18 13:43:20|3401.5|3400.5|3402|3400.5|3402|3400.5|3401.5|3400.5|10
1647611010000|2022-03-18 13:43:30|||||||||143
1647611020000|2022-03-18 13:43:40||3401||3401||3401.5||3400.5|48
1647611030000|2022-03-18 13:43:50|3404.5|3403|3405|3403.5|3405|3403.5|3404.5|3403|91
1647611040000|2022-03-18 13:44:00|3405.5|3404|3404.5|3403.5|3405.5|3404|3404.5|3403.5|311
1647611050000|2022-03-18 13:44:10|3405|3404.5|3405|3404.5|3405|3404.5|3405|3404.5|292
1647611060000|2022-03-18 13:44:20||3404||3404||3404||3404|55
1647611070000|2022-03-18 13:44:30|3404|3403|3404|3403|3404|3403|3404|3403|323
1647611080000|2022-03-18 13:44:40|3403.5|3402.5|3404|3403|3404|3403|3403.5|3402.5|338
1647611090000|2022-03-18 13:44:50|3404.5|3403.5|3405.5|3404.5|3405.5|3404.5|3404.5|3403.5|268
1647611100000|2022-03-18 13:45:00||3405||3404.5||3405||3404.5|8
1647611110000|2022-03-18 13:45:10||3405||3404.5||3405||3404.5|194
1647611130000|2022-03-18 13:45:30||3405||3404.5||3405||3404.5|65
1647611140000|2022-03-18 13:45:40|3404.5|3403.5|3404.5|3403.5|3404.5|3403.5|3404.5|3403.5|370
1647611150000|2022-03-18 13:45:50|3405.5|3404.5|3406.5|3405.5|3406.5|3405.5|3405.5|3404.5|434
1647611160000|2022-03-18 13:46:00|3407|3406|3407.5|3407|3408.5|3407.5|3407|3406|865
1647611170000|2022-03-18 13:46:10|3408.5|3407.5|3408.5|3407.5|3408.5|3407.5|3408.5|3407.5|272
1647611180000|2022-03-18 13:46:20||3407||3407.5||3407.5||3407|252
1647611190000|2022-03-18 13:46:30|3407.5|3407|3407.5|3406.5|3407.5|3407.5|3407.5|3406.5|110
1647611200000|2022-03-18 13:46:40|||||||||185
1647611230000|2022-03-18 13:47:10|3406.5|3405.5|3404.5|3403.5|3406.5|3405.5|3404.5|3403.5|1552
1647611240000|2022-03-18 13:47:20|3405|3404|3403.5|3402.5|3405|3404|3403.5|3402.5|423
1647611250000|2022-03-18 13:47:30|3402.5|3403|3402.5|3401.5|3402.5|3403|3402.5|3401.5|1157
1647611260000|2022-03-18 13:47:40|3402|3401|3402|3401|3402|3401.5|3402|3401|718
1647611270000|2022-03-18 13:47:50|3401|3400|3401|3400|3401|3400|3401|3400|1039
1647611280000|2022-03-18 13:48:00|||||||||1026
1647611290000|2022-03-18 13:48:10|||||||||556
1647611300000|2022-03-18 13:48:20||3400.5||3400||3400.5||3400|2184
1647611310000|2022-03-18 13:48:30|||||||||96
1647611320000|2022-03-18 13:48:40||3400.5||3400.5||3400.5||3400.5|683
1647611330000|2022-03-18 13:48:50|||||||||122
1647611340000|2022-03-18 13:49:00|||||||||1095
1647611350000|2022-03-18 13:49:10|||||||||512
1647611360000|2022-03-18 13:49:20||3400||3400||3400||3400|596
1647611370000|2022-03-18 13:49:30|3401.5|3401|3401.5|3401|3401.5|3401|3401.5|3401|365
1647611380000|2022-03-18 13:49:40||3400||3400||3400||3400|154
1647611390000|2022-03-18 13:49:50||3400.5||3400||3400.5||3400|0
1647611400000|2022-03-18 13:50:00|3400.5|3399.5|3400.5|3399.5|3400.5|3399.5|3400.5|3399.5|4
1647611410000|2022-03-18 13:50:10|||||||||97
1647611420000|2022-03-18 13:50:20|3401.5|3400.5|3401.5|3400|3401.5|3400.5|3401.5|3400|286
1647611430000|2022-03-18 13:50:30|3401||3401||3401||3401||300
1647611440000|2022-03-18 13:50:40|||||||||126
1647611450000|2022-03-18 13:50:50|||||||||108
1647611460000|2022-03-18 13:51:00|||||||||536
1647611470000|2022-03-18 13:51:10||3400.5||3400||3400.5||3400|606
1647611480000|2022-03-18 13:51:20|||||||||147
1647611490000|2022-03-18 13:51:30|3401.5|3400.5|3402.5|3402|3402.5|3402|3401.5|3400|1224
1647611500000|2022-03-18 13:51:40|3402|3401.5|3402|3401|3402|3401.5|3402|3400.5|837
1647611510000|2022-03-18 13:51:50||3401.5||3400.5||3401.5||3400.5|780
1647611520000|2022-03-18 13:52:00|3401.5||3401.5||3401.5||3401.5||294
1647611530000|2022-03-18 13:52:10|3402|3400|3402|3401|3402|3401|3402|3400|253
1647611540000|2022-03-18 13:52:20|3401.5||3402||3402||3401.5||906
1647611550000|2022-03-18 13:52:30||3401.5||3401||3401.5||3401|438
1647611560000|2022-03-18 13:52:40||3401.5||3401||3401.5||3401|79
1647611570000|2022-03-18 13:52:50|||||||||7
1647611580000|2022-03-18 13:53:00|3401.5|3401.5|3401|3400.5|3401.5|3401.5|3401|3400.5|710
1647611590000|2022-03-18 13:53:10|3402|3401|3402|3401|3402|3401|3402|3401|114
1647611600000|2022-03-18 13:53:20|||||||||300
1647611610000|2022-03-18 13:53:30||3401.5||3401.5||3401.5||3401|557
1647611630000|2022-03-18 13:53:50|3402.5|3402|3402|3401.5|3402.5|3402|3402|3401.5|572
1647611640000|2022-03-18 13:54:00|3402.5|3400.5|3401.5|3400.5|3402.5|3400.5|3401.5|3400.5|1119
1647611650000|2022-03-18 13:54:10|3401|3400|3401|3400|3401|3400|3401|3400|67
1647611670000|2022-03-18 13:54:30|3400|3399|3400|3399|3400|3399|3400|3399|880
1647611680000|2022-03-18 13:54:40|3401|3399.5|3401.5|3400.5|3401.5|3400.5|3401|3399|266
1647611690000|2022-03-18 13:54:50|3402.5|3401.5|3402.5|3402|3402.5|3402|3402.5|3401.5|205
1647611700000|2022-03-18 13:55:00|3403|3402.5|3404|3402.5|3404.5|3403|3402.5|3402|217
1647611710000|2022-03-18 13:55:10|3404.5|3403|3406|3405|3406|3405|3404.5|3403|0
1647611720000|2022-03-18 13:55:20|3407|3405.5|3407.5|3407|3407.5|3407|3407|3405.5|0
1647611730000|2022-03-18 13:55:30|3407|3406.5|3406|3405|3407.5|3406.5|3406|3405|837
1647611740000|2022-03-18 13:55:40|3405.5|3404|3405.5|3404.5|3405.5|3404.5|3405.5|3404|52
1647611750000|2022-03-18 13:55:50|3405|3404|3405|3404|3405|3404|3404.5|3404|338
1647611760000|2022-03-18 13:56:00|||||||||194
1647611780000|2022-03-18 13:56:20|3404|3402.5|3404|3402.5|3404|3402.5|3404|3402.5|163
1647611790000|2022-03-18 13:56:30|3403.5||3403.5||3403.5||3403.5||0
1647611810000|2022-03-18 13:56:50|3403|3401.5|3403|3401.5|3403|3402|3403|3401.5|121
1647611830000|2022-03-18 13:57:10||3402||3402.5||3402.5||3401.5|212
1647611840000|2022-03-18 13:57:20|3403.5|3403|3404.5|3403.5|3404.5|3403.5|3403.5|3402.5|358
1647611850000|2022-03-18 13:57:30|||||||||495
1647611860000|2022-03-18 13:57:40||3403||3404||3404||3403|140
1647611870000|2022-03-18 13:57:50|3405|3403.5|3404.5|3403|3405|3404|3404.5|3403|118
1647611880000|2022-03-18 13:58:00|3404|3404|3405|3404|3405|3404|3404|3403.5|12
1647611890000|2022-03-18 13:58:10|3406|3405|3406.5|3405.5|3407|3406|3406|3405|151
1647611900000|2022-03-18 13:58:20|3405.5|3405|3406.5|3405|3406.5|3405.5|3405.5|3404.5|593
1647611910000|2022-03-18 13:58:30|3406|3404.5|3405|3404|3406|3404.5|3405|3404|323
1647611920000|2022-03-18 13:58:40|3405.5||3405||3405.5||3405||1
1647611930000|2022-03-18 13:58:50|3405.5|3404.5|3406.5|3406|3406.5|3406|3405.5|3404|522
1647611940000|2022-03-18 13:59:00|3406|3405.5|3406|3405.5|3406.5|3405.5|3406|3404.5|188
1647611950000|2022-03-18 13:59:10|3406.5|3406|3406|3405|3406.5|3406|3405.5|3404.5|2268
1647611960000|2022-03-18 13:59:20||3405.5||3405.5||3405.5||3405.5|108
1647611970000|2022-03-18 13:59:30|3406.5|3406|3407|3406|3407|3406|3406.5|3405.5|251
1647611980000|2022-03-18 13:59:40|3407.5|3406.5|3408.5|3407.5|3408.5|3407.5|3407.5|3406.5|493
1647611990000|2022-03-18 13:59:50|3410.5|3409|3409|3408|3410.5|3409|3409|3408|462
1647612000000|2022-03-18 14:00:00|3408.5||3408.5||3408.5||3408.5||50
1647612010000|2022-03-18 14:00:10|3407.5|3406.5|3408|3406.5|3408|3406.5|3407.5|3406.5|110
1647612030000|2022-03-18 14:00:30|3408.5|3407|3408.5|3407.5|3408.5|3407.5|3408.5|3407|50
1647612040000|2022-03-18 14:00:40|3409|3408|3409|3408|3409|3408|3408.5|3408|490
1647612050000|2022-03-18 14:00:50|||||||||174
1647612060000|2022-03-18 14:01:00|3408|3406.5|3408|3406.5|3408|3406.5|3408|3406.5|80
1647612070000|2022-03-18 14:01:10|||||||||1
1647612080000|2022-03-18 14:01:20|3406|3405.5|3407|3405.5|3407|3405.5|3405.5|3405|1191
1647612090000|2022-03-18 14:01:30|3406.5|3405|3406.5|3405|3406.5|3405.5|3406.5|3405|52
1647612110000|2022-03-18 14:01:50||3405.5||3405||3405.5||3405|51
1647612120000|2022-03-18 14:02:00|3406|3405.5|3406.5|3405.5|3406.5|3405.5|3406|3405.5|344
1647612130000|2022-03-18 14:02:10|3405.5|3404.5|3405.5|3404|3406|3404.5|3405.5|3404|241
1647612140000|2022-03-18 14:02:20|3404.5|3403.5|3403.5|3402.5|3404.5|3403.5|3403.5|3402.5|430
1647612150000|2022-03-18 14:02:30|3405|3404|3404|3403|3405|3404|3404|3403|676
1647612160000|2022-03-18 14:02:40||3403.5||3403||3403.5||3403|158
1647612180000|2022-03-18 14:03:00|3403.5|3402.5|3403.5|3402.5|3403.5|3403|3403.5|3402.5|226
1647612190000|2022-03-18 14:03:10||3403||3403||3403||3403|176
1647612200000|2022-03-18 14:03:20|3406|3404.5|3406.5|3405|3406.5|3405|3406|3404.5|21
1647612210000|2022-03-18 14:03:30||3405.5||3405||3405.5||3405|53
1647612220000|2022-03-18 14:03:40|3406|3405.5|3406|3405.5|3406|3405.5|3406|3405.5|226
1647612230000|2022-03-18 14:03:50|3405|3404.5|3405.5|3405|3405.5|3405|3405|3404.5|41
1647612240000|2022-03-18 14:04:00|3407|3404.5|3406.5|3405.5|3407.5|3406|3406.5|3404.5|595
1647612250000|2022-03-18 14:04:10|3407.5|3406|3407.5|3406.5|3408|3406.5|3407.5|3406|820
1647612260000|2022-03-18 14:04:20|3408|3407|3408|3407|3408|3407|3408|3407|36
1647612270000|2022-03-18 14:04:30|3407.5|3406.5|3407.5|3406.5|3407.5|3406.5|3407.5|3406.5|312
1647612280000|2022-03-18 14:04:40|3408|3407|3408|3407|3408|3407|3408|3407|98
1647612290000|2022-03-18 14:04:50|3408.5|3407.5|3409|3408|3409|3408|3408|3407.5|114
1647612300000|2022-03-18 14:05:00|3408.5|3407.5|3407.5|3406.5|3408.5|3407.5|3407.5|3406.5|163
1647612310000|2022-03-18 14:05:10|3408.5|3407|3408.5|3407.5|3408.5|3407.5|3408.5|3407|337
1647612320000|2022-03-18 14:05:20||3407||3407.5||3407.5||3407|0
1647612330000|2022-03-18 14:05:30|3408|3408|3407|3406|3408|3408|3407|3406|126
1647612340000|2022-03-18 14:05:40|3406.5||3407||3407||3406.5||33
1647612350000|2022-03-18 14:05:50|3407.5|3406.5|3407.5|3406.5|3407.5|3406.5|3407.5|3406.5|269
1647612360000|2022-03-18 14:06:00|3408.5|3407|3408.5|3407.5|3408.5|3407.5|3408.5|3407|131
1647612380000|2022-03-18 14:06:20|3408|3407|3408.5|3407.5|3408.5|3408|3408|3407|101
1647612390000|2022-03-18 14:06:30|3408|3407|3407.5|3406.5|3408|3407|3407|3406|489
1647612400000|2022-03-18 14:06:40|3408.5|3407|3409.5|3408|3409.5|3408|3408.5|3406.5|112
1647612410000|2022-03-18 14:06:50|3409|3407.5|3409|3408|3409|3408|3409|3407.5|1
1647612420000|2022-03-18 14:07:00||3407.5||3408||3408||3407.5|49
1647612430000|2022-03-18 14:07:10|3409.5|3408.5|3410.5|3409.5|3410.5|3409.5|3409.5|3408|555
1647612440000|2022-03-18 14:07:20|||||||||60
1647612450000|2022-03-18 14:07:30|3409.5|3408.5|3410|3409|3410.5|3409|3409.5|3408.5|161
1647612460000|2022-03-18 14:07:40|3410.5|3409.5|3412|3411|3412|3411|3410.5|3409.5|210
1647612470000|2022-03-18 14:07:50|3411|3410|3411.5|3410|3411.5|3410|3411|3410|237
1647612480000|2022-03-18 14:08:00|3412|3410.5|3413|3412|3413.5|3412.5|3412|3410.5|61
1647612490000|2022-03-18 14:08:10|3412.5|3411|3412|3411|3412.5|3411|3412|3411|28
1647612520000|2022-03-18 14:08:40|||||||||60
1647612530000|2022-03-18 14:08:50|3411.5|3410.5|3412|3410.5|3412|3411|3411.5|3410.5|167
1647612540000|2022-03-18 14:09:00|3413|3411|3413.5|3412.5|3414|3413|3413|3411|253
1647612550000|2022-03-18 14:09:10|||||||||182
1647612560000|2022-03-18 14:09:20|3414|3413|3414.5|3413|3414.5|3413|3414|3413|132
1647612570000|2022-03-18 14:09:30|3415|3413.5|3414|3413|3415|3413.5|3414|3413|2587
1647612590000|2022-03-18 14:09:50|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|351
1647612600000|2022-03-18 14:10:00|3415|3414|3414.5|3413.5|3415.5|3414|3414.5|3413|525
1647612610000|2022-03-18 14:10:10|3415|3414|3415|3414|3415|3414.5|3415|3414|222
1647612620000|2022-03-18 14:10:20||3413.5||3413.5||3413.5||3413.5|51
1647612630000|2022-03-18 14:10:30||3414||3413.5||3414||3413.5|10
1647612650000|2022-03-18 14:10:50||3414||3414||3414||3414|0
1647612660000|2022-03-18 14:11:00|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|42
1647612670000|2022-03-18 14:11:10||3413||3413.5||3413.5||3413|50
1647612680000|2022-03-18 14:11:20|3414|3412.5|3412.5|3412|3414|3412.5|3412.5|3412|505
1647612690000|2022-03-18 14:11:30||3411.5||3411.5||3411.5||3411.5|241
1647612700000|2022-03-18 14:11:40|3413.5|3412|3413|3411.5|3413.5|3412|3413|3411.5|209
1647612710000|2022-03-18 14:11:50|3412.5|3412|3413|3412|3413.5|3412|3412.5|3412|231
1647612720000|2022-03-18 14:12:00|3412.5|3411|3411.5|3410.5|3412.5|3411|3411|3410|1812
1647612730000|2022-03-18 14:12:10|3411|3410|3410.5|3409.5|3411|3410|3410.5|3409.5|1118
1647612740000|2022-03-18 14:12:20|3411|3410|3411|3410|3411|3410|3411|3410|190
1647612750000|2022-03-18 14:12:30|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|1311
1647612760000|2022-03-18 14:12:40|3412.5|3411|3412|3410.5|3412.5|3411|3412|3410.5|66
1647612770000|2022-03-18 14:12:50||3411||3411.5||3411.5||3411|0
1647612780000|2022-03-18 14:13:00||3411||3411||3411.5||3410.5|104
1647612790000|2022-03-18 14:13:10|3413|3412.5|3413|3412|3413|3412.5|3413|3412|394
1647612800000|2022-03-18 14:13:20|3412|3411.5|3412|3411|3412.5|3411.5|3412|3410.5|109
1647612810000|2022-03-18 14:13:30|3411.5|3410.5|3411|3409.5|3412|3410.5|3411|3409.5|455
1647612820000|2022-03-18 14:13:40|3410|3408.5|3410|3408.5|3410|3408.5|3409.5|3408|19
1647612830000|2022-03-18 14:13:50|3409.5|3407.5|3408.5|3407|3409.5|3407.5|3408.5|3407|528
1647612840000|2022-03-18 14:14:00|3409.5|3407.5|3409|3407.5|3409.5|3408|3409|3407|156
1647612850000|2022-03-18 14:14:10|3408.5|3407|3408|3407|3408.5|3407.5|3408|3407|0
1647612880000|2022-03-18 14:14:40|3407.5|3406|3407.5|3406.5|3407.5|3406.5|3407.5|3406|61
1647612890000|2022-03-18 14:14:50|3406.5|3406|3406|3405|3406.5|3406|3406|3405|121
1647612900000|2022-03-18 14:15:00|3407|3405.5|3407|3405.5|3407|3405.5|3407|3405.5|62
1647612910000|2022-03-18 14:15:10|3406.5|3406|3406.5|3405.5|3406.5|3406|3406.5|3405.5|0
1647612920000|2022-03-18 14:15:20|3405.5|3405|3405.5|3404.5|3405.5|3405|3405.5|3404.5|342
1647612930000|2022-03-18 14:15:30|3406||3405.5||3406||3405.5||0
1647612940000|2022-03-18 14:15:40|||||||||128
1647612950000|2022-03-18 14:15:50|3406|3405|3406|3405|3406|3405|3406|3405|167
1647612960000|2022-03-18 14:16:00||3404.5||3404.5||3405||3404.5|35
1647612970000|2022-03-18 14:16:10|3405|3404|3404.5|3403.5|3405|3404|3404.5|3403.5|636
1647612980000|2022-03-18 14:16:20|3403.5|3402.5|3403.5|3402.5|3403.5|3402.5|3403.5|3402.5|160
1647612990000|2022-03-18 14:16:30|3403|3402|3403.5|3402|3403.5|3402|3403|3402|3
1647613000000|2022-03-18 14:16:40|3402.5|3401.5|3402|3401|3402.5|3401.5|3402|3401|442
1647613010000|2022-03-18 14:16:50||3400.5||3401||3401||3400.5|45
1647613020000|2022-03-18 14:17:00||3400.5||3401||3401||3400.5|0
1647613040000|2022-03-18 14:17:20|3402.5|3401.5|3402.5|3401.5|3402.5|3402|3402.5|3401.5|1249
1647613050000|2022-03-18 14:17:30||3401||3401||3401.5||3401|73
1647613060000|2022-03-18 14:17:40|||||||||31
1647613070000|2022-03-18 14:17:50||3401.5||3401||3401.5||3401|20
1647613080000|2022-03-18 14:18:00|3402|3401.5|3402|3401|3402|3401.5|3401.5|3401|70
1647613090000|2022-03-18 14:18:10|3404.5|3403|3404|3403|3404.5|3403|3404|3403|190
1647613100000|2022-03-18 14:18:20||3402.5||3403||3403||3402.5|45
1647613110000|2022-03-18 14:18:30|3403.5|3402.5|3403|3402|3403.5|3402.5|3403|3402|230
1647613130000|2022-03-18 14:18:50|3402.5|3401.5|3404|3403|3404|3403|3402.5|3401.5|347
1647613140000|2022-03-18 14:19:00|3403.5|3402.5|3404.5|3403.5|3404.5|3403.5|3403.5|3402.5|508
1647613150000|2022-03-18 14:19:10|3403.5|3403|3404|3402.5|3404|3403.5|3403.5|3402.5|1643
1647613160000|2022-03-18 14:19:20|3404.5|3403|3404.5|3402.5|3404.5|3403|3404.5|3402.5|306
1647613170000|2022-03-18 14:19:30||3403.5||3403||3403.5||3403|0
1647613200000|2022-03-18 14:20:00|3403.5|3402|3403.5|3402.5|3403.5|3402.5|3403.5|3402|90
1647613210000|2022-03-18 14:20:10||3402||3403||3403||3402|230
1647613220000|2022-03-18 14:20:20|||||||||30
1647613230000|2022-03-18 14:20:30|3404.5|3403.5|3404.5|3403.5|3404.5|3403.5|3404.5|3403|252
1647613240000|2022-03-18 14:20:40||3403||3403.5||3403.5||3403|1
1647613250000|2022-03-18 14:20:50|3404|3403|3404.5|3403|3404.5|3403|3404|3403|61
1647613260000|2022-03-18 14:21:00||3403.5||3403.5||3403.5||3403.5|327
1647613270000|2022-03-18 14:21:10||3403||3403||3403||3403|0
1647613290000|2022-03-18 14:21:30||3403.5||3403.5||3403.5||3403.5|0
1647613310000|2022-03-18 14:21:50||3404||3403.5||3404||3403.5|355
1647613320000|2022-03-18 14:22:00|3405|3404.5|3405|3404.5|3405|3404.5|3405|3404.5|30
1647613330000|2022-03-18 14:22:10|3406|3405.5|3407.5|3406.5|3408|3407|3406|3405.5|331
1647613340000|2022-03-18 14:22:20|3408|3406|3408|3406.5|3408|3407|3408|3406|113
1647613350000|2022-03-18 14:22:30||3407||3407||3407.5||3407|711
1647613360000|2022-03-18 14:22:40|3407.5|3406.5|3407|3406|3407.5|3406.5|3407|3406|151
1647613370000|2022-03-18 14:22:50|3408|3407|3408|3407|3408|3407|3408|3407|91
1647613380000|2022-03-18 14:23:00|3407.5|3406.5|3405.5|3404.5|3407.5|3406.5|3405.5|3404.5|729
1647613390000|2022-03-18 14:23:10|3405|3404|3404.5|3403.5|3405|3404|3404.5|3403.5|410
1647613400000|2022-03-18 14:23:20|3403.5|3402|3403.5|3402|3403.5|3402|3403.5|3402|557
1647613410000|2022-03-18 14:23:30||3402.5||3402.5||3402.5||3402.5|0
1647613430000|2022-03-18 14:23:50|3403|3402|3403|3402|3403|3402|3403|3402|19
1647613440000|2022-03-18 14:24:00|3402|3401|3401.5|3401|3402|3401|3401.5|3401|50
1647613450000|2022-03-18 14:24:10|3402.5|3401.5|3401.5|3400.5|3402.5|3401.5|3401.5|3400.5|81
1647613460000|2022-03-18 14:24:20|3402.5|3401|3402.5|3401.5|3402.5|3401.5|3402.5|3401|756
1647613470000|2022-03-18 14:24:30|3403.5|3402|3403.5|3402.5|3403.5|3402.5|3403.5|3402|520
1647613480000|2022-03-18 14:24:40|||||||||2
1647613490000|2022-03-18 14:24:50|||||||||928
1647613500000|2022-03-18 14:25:00|3404|3403.5|3404|3403|3404|3403.5|3404|3403|5
1647613510000|2022-03-18 14:25:10|||||||||1
1647613520000|2022-03-18 14:25:20|||||||||110
1647613530000|2022-03-18 14:25:30||3403.5||3403.5||3403.5||3403.5|1093
1647613540000|2022-03-18 14:25:40|3404.5|3403|3404.5|3403.5|3404.5|3404|3404.5|3403|5580
1647613550000|2022-03-18 14:25:50|||||||||1700
1647613560000|2022-03-18 14:26:00|3404|3403|3402.5|3401.5|3404|3403|3402.5|3401.5|723
1647613570000|2022-03-18 14:26:10||3401||3401.5||3402||3401|201
1647613580000|2022-03-18 14:26:20|3401.5|3401|3401|3400|3401.5|3401|3401|3400|384
1647613600000|2022-03-18 14:26:40|3400.5|3399.5|3400.5|3400|3400.5|3400|3400.5|3399.5|82
1647613610000|2022-03-18 14:26:50|3401.5|3400.5|3402|3400.5|3402|3401|3401.5|3400.5|1113
1647613620000|2022-03-18 14:27:00||3401||3401||3401||3401|0
1647613630000|2022-03-18 14:27:10||3400.5||3401||3401||3400.5|2
1647613650000|2022-03-18 14:27:30|3401.5|3400|3403|3401.5|3403|3401.5|3401.5|3400|146
1647613660000|2022-03-18 14:27:40|3403.5|3402|3403.5|3403|3403.5|3403|3403.5|3402|48
1647613670000|2022-03-18 14:27:50||3402.5||3402.5||3402.5||3402.5|82
1647613680000|2022-03-18 14:28:00|3404.5|3403.5|3404.5|3403.5|3404.5|3403.5|3404.5|3403.5|37
1647613690000|2022-03-18 14:28:10|3404|3403|3404.5|3403|3404.5|3403|3404|3403|118
1647613700000|2022-03-18 14:28:20||3403.5||3403||3403.5||3403|0
1647613710000|2022-03-18 14:28:30||3403.5||3403.5||3403.5||3403.5|0
1647613720000|2022-03-18 14:28:40|3404|3403|3405|3403.5|3405|3404|3404|3403|615
1647613730000|2022-03-18 14:28:50|3404.5|3404|3405|3404|3405|3404|3404.5|3404|0
1647613740000|2022-03-18 14:29:00||3403.5||3403.5||3403.5||3403.5|58
1647613750000|2022-03-18 14:29:10|3404.5|3403|3402.5|3401.5|3404.5|3403|3402.5|3401.5|872
1647613770000|2022-03-18 14:29:30|3403.5|3402.5|3404|3403|3404|3403|3403.5|3402.5|806
1647613780000|2022-03-18 14:29:40|3403.5|3402|3402.5|3401.5|3403.5|3402.5|3402.5|3401.5|202
1647613790000|2022-03-18 14:29:50|3403.5|3402.5|3406|3405|3406|3405|3403.5|3402.5|300
1647613800000|2022-03-18 14:30:00|3406.5|3406|3405.5|3404.5|3406.5|3406|3405.5|3404|487
1647613810000|2022-03-18 14:30:10|3405|3403.5|3403.5|3402.5|3405|3403.5|3403.5|3402.5|2638
1647613820000|2022-03-18 14:30:20|3403|3403|3403.5|3402.5|3404|3403|3403|3402.5|308
1647613830000|2022-03-18 14:30:30|3403|3402|3403|3402|3403|3402|3403|3402|3
1647613840000|2022-03-18 14:30:40|3402.5|3401.5|3402.5|3401.5|3402.5|3401.5|3402.5|3401.5|104
1647613850000|2022-03-18 14:30:50|3403|3402|3403.5|3403|3403.5|3403|3403|3402|157
1647613860000|2022-03-18 14:31:00|3404.5|3404|3404|3403|3404.5|3404|3404|3403|393
1647613870000|2022-03-18 14:31:10|3403.5|3403.5|3403.5|3402.5|3403.5|3403.5|3403.5|3402.5|656
1647613880000|2022-03-18 14:31:20|3404|3403|3403.5|3402.5|3404|3403|3403.5|3402.5|210
1647613890000|2022-03-18 14:31:30|3403||3403||3403||3403||50
1647613900000|2022-03-18 14:31:40||3402||3402||3402||3402|339
1647613910000|2022-03-18 14:31:50|3403.5|3402.5|3405.5|3404|3405.5|3404|3403.5|3402|151
1647613920000|2022-03-18 14:32:00|3404.5|3403.5|3404|3403|3404.5|3403.5|3404|3403|252
1647613930000|2022-03-18 14:32:10|||||||||163
1647613940000|2022-03-18 14:32:20|3403.5|3402.5|3403.5|3402.5|3403.5|3403|3403.5|3402.5|776
1647613950000|2022-03-18 14:32:30|||||||||236
1647613960000|2022-03-18 14:32:40|3404|3403|3404|3403|3404|3403|3404|3403|2
1647613970000|2022-03-18 14:32:50|3405|3403.5|3407|3406|3407|3406|3404|3403|1610
1647613980000|2022-03-18 14:33:00|3408|3406.5|3406.5|3405|3408|3406.5|3406.5|3405|64
1647613990000|2022-03-18 14:33:10|3405|3404.5|3405|3404.5|3405|3404.5|3405|3404|124
1647614000000|2022-03-18 14:33:20|3404.5|3404|3404|3403|3404.5|3404|3404|3403|245
1647614010000|2022-03-18 14:33:30|3403.5|3402|3403.5|3402.5|3403.5|3402.5|3403.5|3402|61
1647614020000|2022-03-18 14:33:40|3403|3402|3403|3402|3403|3402|3403|3402|71
1647614030000|2022-03-18 14:33:50|3403.5|3402.5|3404|3403.5|3404|3403.5|3403.5|3402.5|297
1647614040000|2022-03-18 14:34:00|3405.5|3404|3404.5|3403.5|3405.5|3404|3404.5|3403|629
1647614050000|2022-03-18 14:34:10|3404|3403|3404.5|3403.5|3404.5|3403.5|3404|3403|167
1647614060000|2022-03-18 14:34:20||3404||3403.5||3404||3403|109
1647614080000|2022-03-18 14:34:40|3404|3403|3404|3403|3404|3403|3403.5|3402.5|263
1647614090000|2022-03-18 14:34:50|3405|3404|3407.5|3406.5|3407.5|3406.5|3405|3404|433
1647614100000|2022-03-18 14:35:00|3408.5|3407|3406.5|3405.5|3408.5|3407|3406.5|3405.5|668
1647614110000|2022-03-18 14:35:10|3407||3407||3407||3407||39
1647614120000|2022-03-18 14:35:20|3406.5|3406|3407|3406|3407|3406|3406.5|3406|0
1647614130000|2022-03-18 14:35:30|3406.5|3405.5|3406.5|3405|3407|3405.5|3406.5|3405|519
1647614140000|2022-03-18 14:35:40|3406|3405.5|3407.5|3406.5|3407.5|3407|3406|3405.5|532
1647614150000|2022-03-18 14:35:50|3408.5|3408|3410|3409|3410|3409|3408.5|3408|343
1647614160000|2022-03-18 14:36:00|3410.5|3409.5|3409.5|3408.5|3410.5|3409.5|3409.5|3408.5|532
1647614180000|2022-03-18 14:36:20|3410|3409|3410|3409|3410|3409|3410|3408.5|336
1647614190000|2022-03-18 14:36:30|3409.5|3408.5|3409.5|3408.5|3409.5|3408.5|3409.5|3408.5|110
1647614200000|2022-03-18 14:36:40|3410|3409|3410|3409|3410|3409|3410|3409|437
1647614210000|2022-03-18 14:36:50|3411.5|3409.5|3412.5|3411.5|3412.5|3411.5|3411.5|3409.5|1023
1647614220000|2022-03-18 14:37:00|3412|3410.5|3411.5|3410|3412|3410.5|3411.5|3410|699
1647614230000|2022-03-18 14:37:10|3411|3409.5|3410|3409|3411|3409.5|3410|3409|100
1647614240000|2022-03-18 14:37:20||3409.5||3409.5||3409.5||3409.5|129
1647614250000|2022-03-18 14:37:30||3409||3409.5||3409.5||3409|129
1647614260000|2022-03-18 14:37:40|3410.5|3409|3410.5|3409.5|3410.5|3409.5|3410.5|3409|6
1647614270000|2022-03-18 14:37:50|3409.5|3409|3412|3411|3412|3411|3409.5|3408.5|611
1647614280000|2022-03-18 14:38:00|3412.5|3410.5|3412|3410.5|3412.5|3410.5|3411.5|3410.5|297
1647614290000|2022-03-18 14:38:10|3411.5||3411.5||3411.5||3411.5||0
1647614300000|2022-03-18 14:38:20|3412|3411|3412|3411|3412.5|3411|3412|3411|283
1647614310000|2022-03-18 14:38:30|3411.5|3410.5|3411.5|3410|3411.5|3410.5|3411.5|3410|458
1647614320000|2022-03-18 14:38:40|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|396
1647614330000|2022-03-18 14:38:50|3411|3410|3415.5|3414|3415.5|3414|3411|3410|535
1647614340000|2022-03-18 14:39:00|3414.5|3413|3414|3413|3414.5|3413|3413.5|3412.5|511
1647614350000|2022-03-18 14:39:10|3413.5|3412.5|3413|3412|3413.5|3412.5|3413|3412|981
1647614360000|2022-03-18 14:39:20|3413.5|3412.5|3413.5|3413|3413.5|3413|3413.5|3412|38
1647614370000|2022-03-18 14:39:30|3413|3412|3414|3412.5|3414|3412.5|3413|3412|226
1647614380000|2022-03-18 14:39:40|3413.5|3413|3413.5|3412|3413.5|3413|3413.5|3412|50
1647614390000|2022-03-18 14:39:50|3412.5|3411.5|3413|3412|3413.5|3413|3412.5|3411.5|946
1647614400000|2022-03-18 14:40:00|3413.5|3412.5|3413|3412|3413.5|3412.5|3413|3412|210
1647614410000|2022-03-18 14:40:10|3412.5|3411.5|3411.5|3410.5|3412.5|3411.5|3411.5|3410.5|663
1647614440000|2022-03-18 14:40:40|3410.5|3409.5|3411|3409.5|3411|3410|3410.5|3409.5|8
1647614450000|2022-03-18 14:40:50|3411.5|3410.5|3412.5|3412|3412.5|3412|3411.5|3410.5|219
1647614460000|2022-03-18 14:41:00|3414|3412.5|3414|3413|3414.5|3413|3413.5|3412|601
1647614470000|2022-03-18 14:41:10|3414.5|3412.5|3413|3412|3414.5|3413.5|3413|3412|372
1647614480000|2022-03-18 14:41:20|3412.5|3412.5|3412.5|3411.5|3412.5|3412.5|3412.5|3411.5|86
1647614490000|2022-03-18 14:41:30|3412|3411|3411.5|3410.5|3412|3411|3411.5|3410.5|128
1647614500000|2022-03-18 14:41:40|3411|3410|3410.5|3409.5|3411|3410.5|3410.5|3409.5|224
1647614510000|2022-03-18 14:41:50|3411|3410|3411|3410|3411|3410|3411|3410|86
1647614520000|2022-03-18 14:42:00|3412.5|3411.5|3412|3410.5|3413|3411.5|3412|3410.5|558
1647614540000|2022-03-18 14:42:20|3411.5|3410|3412|3411|3412|3411|3411|3410|142
1647614550000|2022-03-18 14:42:30|3411|3410.5|3411|3410|3411|3410.5|3411|3410|3
1647614560000|2022-03-18 14:42:40|3412|3410.5|3411.5|3410.5|3412|3410.5|3411.5|3410|0
1647614570000|2022-03-18 14:42:50|3412|3410|3412|3411.5|3412|3411.5|3412|3410|918
1647614580000|2022-03-18 14:43:00|3413|3411|3412|3411|3413|3411|3412|3411|490
1647614590000|2022-03-18 14:43:10|3411.5|3410.5|3411.5|3411|3411.5|3411|3411.5|3410.5|291
1647614600000|2022-03-18 14:43:20|3411|3410.5|3411|3410|3411|3410.5|3411|3410|313
1647614610000|2022-03-18 14:43:30|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|39
1647614620000|2022-03-18 14:43:40|3410|3409|3410|3409.5|3410|3409.5|3410|3409|112
1647614630000|2022-03-18 14:43:50|3410.5|3410|3413.5|3412.5|3413.5|3412.5|3410.5|3409.5|304
1647614640000|2022-03-18 14:44:00|3413|3412|3412.5|3411.5|3413|3412|3412.5|3411.5|235
1647614650000|2022-03-18 14:44:10|||||||||300
1647614660000|2022-03-18 14:44:20||3412||3411.5||3412||3411.5|135
1647614670000|2022-03-18 14:44:30||3412||3412||3412||3412|0
1647614680000|2022-03-18 14:44:40|3411.5|3411|3411.5|3410.5|3411.5|3411|3411.5|3410.5|167
1647614690000|2022-03-18 14:44:50|3413|3412|3414|3412.5|3414|3412.5|3413|3412|619
1647614700000|2022-03-18 14:45:00|3414.5|3413|3414|3413|3414.5|3413|3414|3413|780
1647614720000|2022-03-18 14:45:20|||||||||450
1647614730000|2022-03-18 14:45:30|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|207
1647614740000|2022-03-18 14:45:40|3414|3413|3415|3414|3415|3414|3414|3413|24
1647614750000|2022-03-18 14:45:50|3415.5|3415|3418.5|3417|3418.5|3417|3415.5|3415|935
1647614760000|2022-03-18 14:46:00|3417.5|3416.5|3417.5|3416.5|3418|3416.5|3417|3416|268
1647614770000|2022-03-18 14:46:10|3418|3417.5|3418|3417|3418.5|3417.5|3418|3417|49
1647614780000|2022-03-18 14:46:20|3418.5|3416|3417.5|3416|3418.5|3417|3417|3416|292
1647614790000|2022-03-18 14:46:30|3418|3416.5|3418|3416.5|3418|3417|3418|3416.5|1
1647614800000|2022-03-18 14:46:40|3417.5|3416|3417.5|3416|3417.5|3416|3417.5|3416|173
1647614810000|2022-03-18 14:46:50|3417|3417|3420|3418.5|3420|3418.5|3417|3417|644
1647614820000|2022-03-18 14:47:00|3418.5|3417.5|3418|3416.5|3418.5|3417.5|3418|3416.5|453
1647614830000|2022-03-18 14:47:10|3418.5|3417|3416|3415|3418.5|3417|3416|3415|1112
1647614840000|2022-03-18 14:47:20|3416.5|3415.5|3416.5|3415|3416.5|3415.5|3416.5|3415|268
1647614850000|2022-03-18 14:47:30|3417|3415.5|3416|3415|3417|3416|3416|3415|111
1647614860000|2022-03-18 14:47:40|3417|3416|3417.5|3416.5|3418|3416.5|3417|3415.5|399
1647614870000|2022-03-18 14:47:50|3418|3416|3419|3418|3419|3418|3417.5|3416|899
1647614880000|2022-03-18 14:48:00|3419.5|3417.5|3418.5|3417.5|3419.5|3417.5|3418.5|3417.5|2
1647614900000|2022-03-18 14:48:20|3419|3417|3417.5|3416.5|3419|3417|3417.5|3416.5|640
1647614910000|2022-03-18 14:48:30|3418.5|3417|3417.5|3416|3418.5|3417|3417.5|3416|3164
1647614920000|2022-03-18 14:48:40|3417|3415.5|3417|3415.5|3417|3415.5|3417|3415.5|17
1647614930000|2022-03-18 14:48:50|3418|3416|3419|3418|3419|3418|3418|3416|613
1647614940000|2022-03-18 14:49:00|3420.5|3419|3419|3417.5|3420.5|3419|3419|3417.5|114
1647614960000|2022-03-18 14:49:20|3418|3417|3418.5|3417.5|3418.5|3417.5|3418|3417|93
1647614970000|2022-03-18 14:49:30|||||||||101
1647614980000|2022-03-18 14:49:40|||||||||151
1647614990000|2022-03-18 14:49:50|3419|3418.5|3422|3421.5|3422|3421.5|3419|3418.5|181
1647615000000|2022-03-18 14:50:00|3422.5|3420.5|3421.5|3420.5|3422.5|3421|3421.5|3420.5|380
1647615010000|2022-03-18 14:50:10|3420.5|3419.5|3420.5|3419.5|3420.5|3420|3420.5|3419.5|662
1647615020000|2022-03-18 14:50:20|3420|3419|3420.5|3419|3420.5|3419|3420|3419|58
1647615030000|2022-03-18 14:50:30|3421|3419.5|3420|3419|3421|3419.5|3420|3419|306
1647615040000|2022-03-18 14:50:40|3421|3419.5|3420.5|3419.5|3421|3419.5|3420|3419.5|1772
1647615050000|2022-03-18 14:50:50|3421|3420|3423.5|3422|3423.5|3422|3420|3419|198
1647615060000|2022-03-18 14:51:00|3423|3422.5|3422|3421|3423|3422.5|3422|3421|207
1647615070000|2022-03-18 14:51:10|3421.5|3420.5|3420|3419|3421.5|3420.5|3420|3418.5|81
1647615080000|2022-03-18 14:51:20|3421|3418.5|3420.5|3419|3421|3419.5|3420.5|3418.5|513
1647615090000|2022-03-18 14:51:30|3420|3420|3421|3420|3421|3420|3420|3420|3
1647615100000|2022-03-18 14:51:40|3423|3422|3423|3422|3423|3422.5|3423|3421.5|638
1647615110000|2022-03-18 14:51:50|3423.5|3423|3425|3424|3425|3424|3423.5|3423|365
1647615120000|2022-03-18 14:52:00|3424.5|3423|3424.5|3422.5|3424.5|3423.5|3424.5|3422.5|723
1647615130000|2022-03-18 14:52:10|3422.5|3421.5|3422.5|3421.5|3422.5|3421.5|3422.5|3421|432
1647615140000|2022-03-18 14:52:20|3421.5|3421|3421.5|3420|3421.5|3421|3421.5|3420|175
1647615150000|2022-03-18 14:52:30|3420.5|3419|3419.5|3418|3420.5|3419.5|3419.5|3418|479
1647615160000|2022-03-18 14:52:40|||||||||1428
1647615170000|2022-03-18 14:52:50||3417.5||3418.5||3418.5||3417.5|14
1647615180000|2022-03-18 14:53:00|3420|3418|3419.5|3418.5|3420|3419|3419|3418|397
1647615190000|2022-03-18 14:53:10|3419|3418|3419|3417.5|3419|3418|3419|3417.5|49
1647615200000|2022-03-18 14:53:20|3418.5|3417|3419|3417|3419|3417.5|3418.5|3417|34
1647615210000|2022-03-18 14:53:30|||||||||145
1647615220000|2022-03-18 14:53:40|3418.5|3417.5|3418.5|3417|3419|3417.5|3418.5|3417|55
1647615230000|2022-03-18 14:53:50|3418|3417.5|3419.5|3418.5|3419.5|3418.5|3418|3417.5|510
1647615240000|2022-03-18 14:54:00||3419||3418.5||3419||3418.5|462
1647615270000|2022-03-18 14:54:30|3419|3418|3419.5|3418.5|3419.5|3418.5|3419|3418|164
1647615280000|2022-03-18 14:54:40|3420.5|3419|3419|3418|3420.5|3419|3419|3418|250
1647615290000|2022-03-18 14:54:50|3420|3418.5|3421.5|3421|3421.5|3421|3420|3418|403
1647615300000|2022-03-18 14:55:00|3421|3420.5|3420.5|3419.5|3421|3420.5|3420.5|3419.5|312
1647615310000|2022-03-18 14:55:10|3420|3419|3419.5|3418.5|3420|3419|3419.5|3418.5|828
1647615320000|2022-03-18 14:55:20|3419|3418|3419|3418|3419|3418|3419|3418|210
1647615330000|2022-03-18 14:55:30|3419.5|3417.5|3420|3418.5|3420|3418.5|3419.5|3417.5|47
1647615350000|2022-03-18 14:55:50|3421|3419|3423|3421.5|3423|3421.5|3421|3419|414
1647615360000|2022-03-18 14:56:00|3422.5|3420.5|3422|3420|3422.5|3421|3421|3419.5|556
1647615370000|2022-03-18 14:56:10|3420|3419|3420|3419|3420|3419|3420|3419|143
1647615380000|2022-03-18 14:56:20|3419.5|3418.5|3420|3418.5|3420|3419|3419|3418|340
1647615390000|2022-03-18 14:56:30|3419.5|3419|3419|3418|3420|3419|3419|3418|113
1647615400000|2022-03-18 14:56:40|3418.5|3417.5|3419|3418|3419|3418|3418.5|3417.5|54
1647615410000|2022-03-18 14:56:50|3419.5|3418.5|3421|3420|3421|3420|3419.5|3418.5|100
1647615420000|2022-03-18 14:57:00|3420.5|3419.5|3421|3420|3421|3420|3420.5|3419.5|1704
1647615430000|2022-03-18 14:57:10|3421.5|3419.5|3421|3419.5|3421.5|3420|3420.5|3419.5|96
1647615440000|2022-03-18 14:57:20||3420||3419.5||3420||3419.5|0
1647615450000|2022-03-18 14:57:30|3419.5|3420|3419.5|3418.5|3419.5|3420|3419.5|3418.5|109
1647615460000|2022-03-18 14:57:40|||||||||228
1647615470000|2022-03-18 14:57:50|3419|3418|3420.5|3419|3420.5|3419|3418.5|3418|216
1647615480000|2022-03-18 14:58:00|3420|3419.5|3420.5|3419|3420.5|3419.5|3420|3419|140
1647615490000|2022-03-18 14:58:10|3421|3420|3420.5|3419|3421|3420|3420.5|3419|689
1647615500000|2022-03-18 14:58:20|3420|3419.5|3419.5|3418.5|3420|3419.5|3419.5|3418.5|369
1647615510000|2022-03-18 14:58:30|3419|3418|3419.5|3418.5|3419.5|3418.5|3419|3418|237
1647615520000|2022-03-18 14:58:40|3418.5|3418|3420|3419|3420|3419|3418.5|3418|279
1647615530000|2022-03-18 14:58:50|3419|3418|3421|3420|3421|3420|3419|3418|424
1647615540000|2022-03-18 14:59:00|3421.5|3419.5|3421|3419.5|3421.5|3419.5|3420.5|3419.5|344
1647615550000|2022-03-18 14:59:10||3420.5||3420||3420.5||3420|18
1647615560000|2022-03-18 14:59:20||3419.5||3419.5||3420||3419.5|742
1647615570000|2022-03-18 14:59:30|3420.5|3418.5|3419.5|3418|3421|3419.5|3419.5|3418|764
1647615580000|2022-03-18 14:59:40|3420|3418.5|3419|3418|3420|3418.5|3419|3417.5|1070
1647615590000|2022-03-18 14:59:50|3419.5|3418.5|3421.5|3420.5|3421.5|3420.5|3419.5|3418.5|1645
1647615600000|2022-03-18 15:00:00|3421|3419.5|3421|3420|3421|3420.5|3421|3419.5|45
1647615610000|2022-03-18 15:00:10|3421.5|3419.5|3422|3421|3422|3421|3421.5|3419.5|640
1647615620000|2022-03-18 15:00:20|3422.5|3421.5|3422|3421|3422.5|3421.5|3422|3421|807
1647615630000|2022-03-18 15:00:30|3422.5|3422|3422.5|3421.5|3422.5|3422|3422.5|3421.5|211
1647615640000|2022-03-18 15:00:40|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|205
1647615650000|2022-03-18 15:00:50|3424.5|3423|3424.5|3423.5|3424.5|3423.5|3424.5|3423|514
1647615660000|2022-03-18 15:01:00|3424|3423|3424.5|3423|3424.5|3423.5|3424|3423|462
1647615670000|2022-03-18 15:01:10||3423.5||3424||3424||3423.5|103
1647615680000|2022-03-18 15:01:20|||||||||95
1647615690000|2022-03-18 15:01:30|3425|3424.5|3424.5|3423|3425|3424.5|3424.5|3423|222
1647615700000|2022-03-18 15:01:40||3423.5||3423||3423.5||3423|247
1647615710000|2022-03-18 15:01:50||3423.5||3423||3423.5||3423|0
1647615720000|2022-03-18 15:02:00||3423.5||3423.5||3423.5||3423.5|60
1647615730000|2022-03-18 15:02:10||3424||3424||3424||3424|45
1647615740000|2022-03-18 15:02:20|3424|3423.5|3425|3423.5|3425|3423.5|3424|3423|115
1647615750000|2022-03-18 15:02:30|3424.5|3424|3425|3424.5|3425|3424.5|3424.5|3424|382
1647615760000|2022-03-18 15:02:40|||||||||77
1647615770000|2022-03-18 15:02:50|3425.5|3424|3425.5|3424.5|3425.5|3424.5|3425.5|3424|672
1647615780000|2022-03-18 15:03:00|3424.5|3424|3425.5|3424|3425.5|3424.5|3424.5|3424|910
1647615790000|2022-03-18 15:03:10|3425||3425||3425||3425||239
1647615800000|2022-03-18 15:03:20|||||||||108
1647615810000|2022-03-18 15:03:30||3423.5||3423.5||3424||3423.5|103
1647615820000|2022-03-18 15:03:40||3424||3424||3424||3424|0
1647615830000|2022-03-18 15:03:50|||||||||26
1647615850000|2022-03-18 15:04:10|3424.5|3423.5|3425|3424|3425|3424|3424.5|3423.5|111
1647615860000|2022-03-18 15:04:20|3424|3423.5|3424|3423|3424|3423.5|3424|3423|2731
1647615870000|2022-03-18 15:04:30|||||||||83
1647615890000|2022-03-18 15:04:50|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|19
1647615900000|2022-03-18 15:05:00|3423|3422|3422.5|3421.5|3423|3422|3422.5|3421.5|776
1647615910000|2022-03-18 15:05:10|3422|3421|3422|3421|3422|3421|3422|3421|775
1647615920000|2022-03-18 15:05:20|3421|3420|3421|3420|3421|3420|3421|3420|439
1647615930000|2022-03-18 15:05:30|3420.5|3419.5|3420.5|3419.5|3420.5|3420|3420.5|3419.5|771
1647615940000|2022-03-18 15:05:40|||||||||71
1647615950000|2022-03-18 15:05:50|3421|3420|3421|3420|3421|3420.5|3421|3420|577
1647615960000|2022-03-18 15:06:00|3422|3421|3423.5|3422|3423.5|3422|3422|3421|882
1647615970000|2022-03-18 15:06:10||3422.5||3422.5||3422.5||3422.5|16
1647615980000|2022-03-18 15:06:20|3424|3423|3424|3423|3424.5|3423.5|3424|3423|1198
1647615990000|2022-03-18 15:06:30||3423.5||3423.5||3423.5||3423.5|302
1647616000000|2022-03-18 15:06:40|3424.5|3424|3424.5|3424|3424.5|3424|3424.5|3424|437
1647616010000|2022-03-18 15:06:50|3425||3425||3425||3425||631
1647616020000|2022-03-18 15:07:00|3426|3424.5|3426.5|3426|3426.5|3426|3426|3424|509
1647616030000|2022-03-18 15:07:10|3426|3425|3426|3424.5|3426|3425|3426|3424.5|436
1647616040000|2022-03-18 15:07:20|3425.5|3424|3425.5|3425|3425.5|3425|3425.5|3424|135
1647616050000|2022-03-18 15:07:30||3424.5||3425||3425||3424.5|259
1647616060000|2022-03-18 15:07:40||3424.5||3424.5||3425||3424.5|55
1647616070000|2022-03-18 15:07:50|3426.5|3425|3428|3427|3428|3427|3426.5|3425|381
1647616090000|2022-03-18 15:08:10|3428.5|3427.5|3429|3428|3429|3428|3428.5|3427.5|149
1647616100000|2022-03-18 15:08:20|3428.5||3428.5||3428.5||3428.5||15165
1647616110000|2022-03-18 15:08:30|3429|3427.5|3429.5|3428|3429.5|3428.5|3429|3427.5|728
1647616120000|2022-03-18 15:08:40|3428|3427|3427|3426|3428|3427|3427|3426|160
1647616130000|2022-03-18 15:08:50|3427.5|3426.5|3428|3427|3428|3427|3427.5|3426.5|174
1647616140000|2022-03-18 15:09:00||3426.5||3427||3427||3426.5|159
1647616150000|2022-03-18 15:09:10|3427|3426|3427|3426|3427|3426|3427|3426|70
1647616160000|2022-03-18 15:09:20|3426.5|3425.5|3427.5|3426.5|3427.5|3426.5|3426.5|3425.5|281
1647616170000|2022-03-18 15:09:30|3428|3427|3428|3427|3428|3427|3428|3427|74
1647616180000|2022-03-18 15:09:40|3427.5|3426.5|3427|3426|3428|3426.5|3427|3426|141
1647616190000|2022-03-18 15:09:50|3426.5|3425.5|3426.5|3425.5|3426.5|3425.5|3426.5|3425.5|261
1647616200000|2022-03-18 15:10:00||3426||3425.5||3426||3425.5|157
1647616210000|2022-03-18 15:10:10||3426||3426||3426||3426|162
1647616220000|2022-03-18 15:10:20|3427.5|3427|3427.5|3427|3427.5|3427|3427.5|3427|564
1647616230000|2022-03-18 15:10:30|3427|3426.5|3427.5|3426.5|3427.5|3426.5|3427|3426.5|38
1647616240000|2022-03-18 15:10:40|3427|3426|3427|3426|3427|3426|3427|3426|6
1647616250000|2022-03-18 15:10:50|3427.5|3426.5|3429.5|3428|3430|3429|3427.5|3426.5|545
1647616260000|2022-03-18 15:11:00|3430|3428.5|3429.5|3428.5|3430|3428.5|3429.5|3428.5|3
1647616290000|2022-03-18 15:11:30|3429||3429||3429||3429||90
1647616300000|2022-03-18 15:11:40|3429.5||3429.5||3429.5||3429.5||86
1647616310000|2022-03-18 15:11:50|3430|3429|3430|3428.5|3430|3429|3429|3428|434
1647616320000|2022-03-18 15:12:00|3429.5|3429|3429.5|3429|3429.5|3429|3429.5|3429|32
1647616330000|2022-03-18 15:12:10|3428|3427|3428|3427|3428|3427|3428|3427|253
1647616340000|2022-03-18 15:12:20||3427.5||3427||3427.5||3427|75
1647616370000|2022-03-18 15:12:50|3429|3428|3429|3428|3429|3428|3429|3428|206
1647616380000|2022-03-18 15:13:00|3428.5|3427.5|3429|3427.5|3429|3427.5|3428.5|3427.5|93
1647616390000|2022-03-18 15:13:10|3428.5||3428.5||3428.5||3428.5||0
1647616400000|2022-03-18 15:13:20|3428|3427|3428|3427|3428|3427.5|3428|3427|109
1647616410000|2022-03-18 15:13:30|3428.5|3427.5|3428.5|3427.5|3428.5|3427.5|3428.5|3427.5|87
1647616430000|2022-03-18 15:13:50|||||||||195
1647616440000|2022-03-18 15:14:00|3427.5|3426.5|3427.5|3426.5|3427.5|3426.5|3427.5|3426.5|217
1647616460000|2022-03-18 15:14:20|3426|3425|3427.5|3426.5|3427.5|3426.5|3426|3425|243
1647616470000|2022-03-18 15:14:30|||||||||38
1647616480000|2022-03-18 15:14:40|3427|3426|3426.5|3426|3427.5|3426|3426.5|3426|72
1647616490000|2022-03-18 15:14:50|3426|3424.5|3426|3424.5|3426|3425|3425.5|3424|129
1647616500000|2022-03-18 15:15:00|3425|3424|3424.5|3423.5|3425.5|3424|3424.5|3423.5|208
1647616510000|2022-03-18 15:15:10|3424|3423|3424.5|3423.5|3425|3424|3424|3423|420
1647616520000|2022-03-18 15:15:20|3424|3423|3423.5|3422.5|3424|3423|3423.5|3422.5|256
1647616530000|2022-03-18 15:15:30|3423|3422|3423|3421.5|3423|3422|3423|3421.5|453
1647616540000|2022-03-18 15:15:40|3422.5|3422|3423.5|3422|3423.5|3422|3422.5|3421.5|1127
1647616550000|2022-03-18 15:15:50|3422.5|3421.5|3422.5|3421.5|3422.5|3421.5|3422.5|3421.5|290
1647616560000|2022-03-18 15:16:00|3423|3422|3422.5|3422|3423|3422|3422.5|3422|106
1647616570000|2022-03-18 15:16:10|3422|3421|3420.5|3419.5|3422|3421|3420.5|3419.5|109
1647616580000|2022-03-18 15:16:20|3421|3420|3421|3420|3421|3420|3420|3419|372
1647616590000|2022-03-18 15:16:30|3420.5|3420.5|3421.5|3420.5|3421.5|3420.5|3420.5|3420.5|2341
1647616600000|2022-03-18 15:16:40|3421|3420|3421|3419.5|3421|3420|3420.5|3419.5|1083
1647616610000|2022-03-18 15:16:50|3420|3419|3420|3419|3420|3419|3420|3419|65
1647616620000|2022-03-18 15:17:00|3419.5|3418.5|3420|3419|3420|3419|3419.5|3418.5|325
1647616640000|2022-03-18 15:17:20|3419.5|3418.5|3419.5|3418.5|3419.5|3418.5|3419.5|3418.5|720
1647616660000|2022-03-18 15:17:40|3420|3419|3420|3419|3420.5|3419.5|3420|3419|322
1647616670000|2022-03-18 15:17:50|3419.5|3418.5|3420|3419|3420|3419|3419.5|3418.5|60
1647616680000|2022-03-18 15:18:00|3419.5|3418.5|3419.5|3418.5|3419.5|3418.5|3419.5|3418.5|171
1647616690000|2022-03-18 15:18:10|3420|3419|3420|3419|3420|3419|3420|3419|196
1647616700000|2022-03-18 15:18:20|3419.5|3418.5|3419|3418|3420|3419|3419|3418|389
1647616710000|2022-03-18 15:18:30|3419.5|3418.5|3419.5|3418.5|3419.5|3418.5|3419.5|3418.5|42
1647616720000|2022-03-18 15:18:40|3420|3419|3420|3419.5|3420|3419.5|3420|3419|192
1647616730000|2022-03-18 15:18:50|3419.5|3419|3420|3418.5|3420|3419|3419.5|3418.5|84
1647616740000|2022-03-18 15:19:00|3421|3419|3421|3420|3421|3420|3421|3419|360
1647616780000|2022-03-18 15:19:40||3420.5||3420||3420.5||3420|245
1647616790000|2022-03-18 15:19:50|||||||||66
1647616800000|2022-03-18 15:20:00|3420|3419.5|3419.5|3418.5|3420|3419.5|3419.5|3418.5|205
1647616810000|2022-03-18 15:20:10|3420|3419|3420|3419|3420|3419|3420|3419|200
1647616820000|2022-03-18 15:20:20||3418.5||3419||3419||3418.5|0
1647616830000|2022-03-18 15:20:30|3420.5|3419.5|3420.5|3420|3420.5|3420|3420.5|3419.5|221
1647616840000|2022-03-18 15:20:40|3421||3421||3421||3421||304
1647616850000|2022-03-18 15:20:50|3420.5|3419.5|3421|3420|3421|3420|3420.5|3419.5|405
1647616860000|2022-03-18 15:21:00|||||||||72
1647616870000|2022-03-18 15:21:10|3420.5|3419.5|3420.5|3419.5|3421|3419.5|3420.5|3419.5|53
1647616880000|2022-03-18 15:21:20|3421|3420|3419.5|3418.5|3421|3420|3419.5|3418.5|392
1647616890000|2022-03-18 15:21:30|||||||||121
1647616900000|2022-03-18 15:21:40|3420|3419|3420.5|3419.5|3420.5|3419.5|3420|3419|577
1647616920000|2022-03-18 15:22:00|3420|3419|3420.5|3419|3420.5|3419.5|3420|3419|557
1647616930000|2022-03-18 15:22:10|3419.5|3419.5|3420|3419|3420|3419.5|3419.5|3419|29
1647616940000|2022-03-18 15:22:20|3419.5|3418.5|3420|3419|3420|3419|3419.5|3418.5|231
1647616950000|2022-03-18 15:22:30|3419.5|3418.5|3418.5|3417.5|3419.5|3418.5|3418.5|3417.5|111
1647616960000|2022-03-18 15:22:40|3419.5|3418.5|3419|3418|3419.5|3418.5|3419|3418|173
1647616980000|2022-03-18 15:23:00|3419.5|3418.5|3419|3418|3419.5|3418.5|3419|3418|81
1647616990000|2022-03-18 15:23:10|3419.5|3418.5|3419.5|3418.5|3420|3419|3419.5|3418.5|222
1647617000000|2022-03-18 15:23:20|3420|3419|3420|3419|3420|3419|3420|3419|0
1647617010000|2022-03-18 15:23:30|3419.5|3418.5|3420|3418.5|3420|3418.5|3419.5|3418.5|116
1647617020000|2022-03-18 15:23:40|3419.5||3419.5||3419.5||3419.5||0
1647617030000|2022-03-18 15:23:50|||||||||173
1647617040000|2022-03-18 15:24:00|3419|3418|3419|3418|3419|3418|3419|3418|4
1647617060000|2022-03-18 15:24:20|3419.5|3418.5|3419.5|3418.5|3419.5|3418.5|3419.5|3418.5|374
1647617070000|2022-03-18 15:24:30|3420||3420||3420||3420||114
1647617090000|2022-03-18 15:24:50|3419.5||3419.5||3419.5||3419.5||110
1647617100000|2022-03-18 15:25:00|3420|3419|3417|3416|3420|3419|3417|3416|988
1647617110000|2022-03-18 15:25:10|3418|3417|3417|3416|3418|3417|3417|3416|183
1647617120000|2022-03-18 15:25:20|3416.5|3415.5|3417.5|3416.5|3417.5|3416.5|3416.5|3415.5|554
1647617130000|2022-03-18 15:25:30|3418|3417|3418|3417|3418|3417|3418|3417|2
1647617140000|2022-03-18 15:25:40|3418.5|3418|3419|3418|3419|3418|3418.5|3418|120
1647617150000|2022-03-18 15:25:50|3419.5|3418.5|3420|3419|3420|3419|3419.5|3418.5|354
1647617170000|2022-03-18 15:26:10|3419.5|3418.5|3420|3419|3420|3419|3419.5|3418.5|427
1647617180000|2022-03-18 15:26:20|||||||||200
1647617190000|2022-03-18 15:26:30|3419.5||3420||3420||3419.5||307
1647617200000|2022-03-18 15:26:40|3419|3418|3419|3418|3419|3418|3419|3418|52
1647617210000|2022-03-18 15:26:50|||||||||188
1647617220000|2022-03-18 15:27:00|3418.5||3418.5||3418.5||3418.5||97
1647617230000|2022-03-18 15:27:10||3417.5||3417.5||3417.5||3417.5|2
1647617240000|2022-03-18 15:27:20|||||||||196
1647617250000|2022-03-18 15:27:30|||||||||521
1647617260000|2022-03-18 15:27:40|3418|3417|3417.5|3417|3418|3417|3417.5|3417|478
1647617270000|2022-03-18 15:27:50||3416.5||3416.5||3416.5||3416.5|390
1647617280000|2022-03-18 15:28:00|||||||||10
1647617290000|2022-03-18 15:28:10|||||||||563
1647617320000|2022-03-18 15:28:40|||||||||115
1647617330000|2022-03-18 15:28:50||3417||3416.5||3417||3416.5|260
1647617340000|2022-03-18 15:29:00||3417||3417||3417||3416.5|184
1647617350000|2022-03-18 15:29:10|||||||||103
1647617380000|2022-03-18 15:29:40||3416.5||3416.5||3417||3416.5|772
1647617390000|2022-03-18 15:29:50|3416.5|3417|3416|3415|3416.5|3417|3416|3415|307
1647617400000|2022-03-18 15:30:00|3415.5|3414.5|3415.5|3414.5|3415.5|3414.5|3415.5|3414.5|181
1647617410000|2022-03-18 15:30:10|3415|3414|3416|3415|3416|3415|3415|3414|163
1647617420000|2022-03-18 15:30:20|||||||||120
1647617430000|2022-03-18 15:30:30|3417|3416.5|3416.5|3415.5|3417|3416.5|3416.5|3415|369
1647617440000|2022-03-18 15:30:40|3416|3415|3416|3415|3416|3415|3416|3415|47
1647617450000|2022-03-18 15:30:50|3415.5|3414.5|3415.5|3414.5|3415.5|3414.5|3415.5|3414.5|58
1647617470000|2022-03-18 15:31:10|3415|3414|3414.5|3413.5|3415|3414|3414.5|3413|572
1647617480000|2022-03-18 15:31:20|||||||||184
1647617490000|2022-03-18 15:31:30|3415|3414|3415|3414|3415|3414|3415|3414|245
1647617500000|2022-03-18 15:31:40|3415.5|3414.5|3415|3414.5|3415.5|3414.5|3415|3414|194
1647617510000|2022-03-18 15:31:50||3414||3414||3414||3414|1169
1647617520000|2022-03-18 15:32:00|||||||||256
1647617530000|2022-03-18 15:32:10|3415.5|3414.5|3415.5|3414.5|3415.5|3414.5|3415.5|3414.5|163
1647617540000|2022-03-18 15:32:20|3415|3414|3415|3414|3415|3414|3415|3414|716
1647617550000|2022-03-18 15:32:30||3414.5||3414.5||3414.5||3414|198
1647617560000|2022-03-18 15:32:40|3415.5|3414|3415.5|3414|3415.5|3414|3415|3414|200
1647617570000|2022-03-18 15:32:50||3414.5||3415||3415||3414.5|104
1647617580000|2022-03-18 15:33:00||3414.5||3414.5||3414.5||3414.5|154
1647617600000|2022-03-18 15:33:20|3415|3414|3415|3414|3415|3414|3415|3414|4
1647617610000|2022-03-18 15:33:30|3415.5|3414.5|3415.5|3414.5|3415.5|3414.5|3415.5|3414.5|41
1647617620000|2022-03-18 15:33:40|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|113
1647617630000|2022-03-18 15:33:50|3415|3414|3415.5|3414|3415.5|3414|3415|3414|60
1647617640000|2022-03-18 15:34:00||3414.5||3414||3414.5||3414|0
1647617650000|2022-03-18 15:34:10|||||||||3
1647617660000|2022-03-18 15:34:20|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|137
1647617670000|2022-03-18 15:34:30|3415|3414|3415|3414|3415|3414|3415|3414|306
1647617680000|2022-03-18 15:34:40|3415.5|3414.5|3415.5|3414.5|3415.5|3414.5|3415.5|3414|34
1647617700000|2022-03-18 15:35:00|3415|3414|3415.5|3414.5|3415.5|3414.5|3415|3414|459
1647617710000|2022-03-18 15:35:10|||||||||546
1647617720000|2022-03-18 15:35:20|3415|3414|3415|3414|3415|3414|3414.5|3414|164
1647617730000|2022-03-18 15:35:30|3415.5|3414.5|3415.5|3414.5|3415.5|3414.5|3415.5|3414.5|450
1647617740000|2022-03-18 15:35:40|||||||||1267
1647617750000|2022-03-18 15:35:50|3416|3415|3416|3415|3416|3415|3416|3415|270
1647617760000|2022-03-18 15:36:00||3415.5||3415||3415.5||3415|307
1647617770000|2022-03-18 15:36:10|3415.5|3414.5|3415.5|3414.5|3415.5|3414.5|3415.5|3414.5|189
1647617780000|2022-03-18 15:36:20||3415||3415||3415||3415|261
1647617790000|2022-03-18 15:36:30|3416|3414.5|3415.5|3414.5|3416|3414.5|3415.5|3414.5|273
1647617800000|2022-03-18 15:36:40|3416|3415|3416|3415|3416|3415|3416|3415|193
1647617810000|2022-03-18 15:36:50|3415.5|3414.5|3419.5|3418.5|3419.5|3419|3415.5|3414.5|2293
1647617820000|2022-03-18 15:37:00|3418.5|3417.5|3416.5|3415|3418.5|3417.5|3416|3415|1430
1647617830000|2022-03-18 15:37:10|3416|3416|3417|3416|3417|3416.5|3416|3416|276
1647617840000|2022-03-18 15:37:20|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|3417|3416|211
1647617850000|2022-03-18 15:37:30|3418|3417|3418|3416.5|3418|3417|3418|3416.5|327
1647617860000|2022-03-18 15:37:40|3417.5|3417|3418|3417|3418|3417|3417.5|3417|400
1647617870000|2022-03-18 15:37:50|3418.5|3416.5|3419|3418|3419|3418|3418.5|3416.5|200
1647617880000|2022-03-18 15:38:00|3419.5|3418.5|3419.5|3418.5|3419.5|3418.5|3419.5|3418.5|570
1647617890000|2022-03-18 15:38:10|3419|3418|3419.5|3418.5|3419.5|3418.5|3419|3418|680
1647617900000|2022-03-18 15:38:20|3420|3419|3420.5|3419.5|3422|3421|3420|3419|618
1647617910000|2022-03-18 15:38:30|3421|3420|3420.5|3419.5|3421|3420|3420.5|3419.5|557
1647617920000|2022-03-18 15:38:40|3421|3420|3422|3421|3422|3421.5|3421|3420|507
1647617930000|2022-03-18 15:38:50|3421|3420.5|3420.5|3419.5|3421|3420.5|3420.5|3419.5|1238
1647617940000|2022-03-18 15:39:00|3421|3420|3422.5|3421.5|3422.5|3421.5|3421|3420|429
1647617950000|2022-03-18 15:39:10|3421.5|3421|3421|3420|3421.5|3421|3421|3420|577
1647617960000|2022-03-18 15:39:20||3420.5||3420.5||3420.5||3420.5|235
1647617970000|2022-03-18 15:39:30|3420.5|3420|3420.5|3419|3420.5|3420|3420.5|3419|278
1647617980000|2022-03-18 15:39:40|3420|3418.5|3419|3418|3420|3418.5|3419|3418|300
1647617990000|2022-03-18 15:39:50|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|83
1647618000000|2022-03-18 15:40:00|3418|3417|3416.5|3415.5|3418|3417|3416|3414.5|429
1647618010000|2022-03-18 15:40:10|3417|3416|3418|3416.5|3418|3416.5|3417|3416|385
1647618020000|2022-03-18 15:40:20||3417||3416.5||3417||3416.5|133
1647618030000|2022-03-18 15:40:30||3417||3417||3417||3417|484
1647618040000|2022-03-18 15:40:40|3418.5|3417.5|3418|3417|3418.5|3417.5|3417.5|3417|716
1647618050000|2022-03-18 15:40:50|3418.5|3417.5|3419|3418|3419|3418|3418.5|3417.5|510
1647618060000|2022-03-18 15:41:00|3418.5|3418.5|3418.5|3418|3418.5|3418.5|3418.5|3418|531
1647618070000|2022-03-18 15:41:10|3418|3416.5|3418|3417|3418|3417|3418|3416.5|678
1647618090000|2022-03-18 15:41:30|||||||||27
1647618100000|2022-03-18 15:41:40|3417.5|3416.5|3416.5|3415.5|3417.5|3416.5|3416.5|3415.5|163
1647618110000|2022-03-18 15:41:50|3417|3416|3417.5|3416.5|3417.5|3416.5|3417|3416|1000
1647618120000|2022-03-18 15:42:00|3418|3417|3418|3417|3418|3417|3418|3417|20
1647618130000|2022-03-18 15:42:10|3418.5|3417.5|3419|3418|3419.5|3419|3418.5|3417.5|872
1647618140000|2022-03-18 15:42:20||3417.5||3418.5||3418.5||3417.5|31
1647618150000|2022-03-18 15:42:30|||||||||25
1647618160000|2022-03-18 15:42:40|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|1009
1647618170000|2022-03-18 15:42:50|3418|3418|3418|3417.5|3418|3418|3418|3417.5|192
1647618180000|2022-03-18 15:43:00|3418.5|3418|3419|3417.5|3419|3418.5|3418.5|3417.5|545
1647618190000|2022-03-18 15:43:10|3419.5|3418.5|3419.5|3418.5|3419.5|3418.5|3419.5|3418.5|351
1647618220000|2022-03-18 15:43:40|||||||||101
1647618230000|2022-03-18 15:43:50|3420|3419|3420.5|3420|3420.5|3420|3420|3419|1460
1647618240000|2022-03-18 15:44:00|3420|3419.5|3421|3419.5|3421|3419.5|3420|3419.5|728
1647618250000|2022-03-18 15:44:10|3420.5||3420.5||3420.5||3420.5||0
1647618260000|2022-03-18 15:44:20|3420|3419|3420|3419.5|3420|3419.5|3420|3419|227
1647618270000|2022-03-18 15:44:30|3421|3420|3420.5|3419.5|3421|3420|3420.5|3419.5|90
1647618280000|2022-03-18 15:44:40|3421||3421||3421||3421||0
1647618300000|2022-03-18 15:45:00|3422|3421.5|3422.5|3421.5|3423|3422.5|3422|3421.5|504
1647618310000|2022-03-18 15:45:10|||||||||35
1647618320000|2022-03-18 15:45:20|3423||3423||3423||3423||84
1647618330000|2022-03-18 15:45:30||3422||3422||3422||3422|0
1647618340000|2022-03-18 15:45:40|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|778
1647618350000|2022-03-18 15:45:50|3424|3423|3424|3423|3424.5|3423.5|3424|3423|384
1647618360000|2022-03-18 15:46:00|3423|3422.5|3423|3422|3423|3422.5|3423|3422|436
1647618370000|2022-03-18 15:46:10|3422.5||3423||3423||3422.5||207
1647618390000|2022-03-18 15:46:30|3422|3420.5|3421.5|3420.5|3422|3420.5|3421|3420.5|786
1647618400000|2022-03-18 15:46:40|3421|3420|3421|3420|3421|3420|3421|3420|410
1647618410000|2022-03-18 15:46:50|3421.5|3420.5|3421.5|3420.5|3421.5|3420.5|3421.5|3420.5|193
1647618420000|2022-03-18 15:47:00|3422.5|3421.5|3422.5|3422|3423|3422.5|3422.5|3421.5|228
1647618430000|2022-03-18 15:47:10|3423|3421.5|3423|3421.5|3423|3421.5|3423|3421.5|330
1647618440000|2022-03-18 15:47:20|3422.5||3422.5||3422.5||3422.5||0
1647618450000|2022-03-18 15:47:30|3423|3422|3423|3421.5|3423|3422|3422.5|3421.5|161
1647618470000|2022-03-18 15:47:50|3422||3422.5||3422.5||3422||559
1647618480000|2022-03-18 15:48:00|3423|3422|3423|3422|3423|3422|3423|3422|298
1647618490000|2022-03-18 15:48:10|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|2
1647618500000|2022-03-18 15:48:20|3423|3422|3423|3422|3423|3422|3423|3422|107
1647618510000|2022-03-18 15:48:30|3422.5|3421.5|3423|3422|3423.5|3422.5|3422.5|3421.5|64
1647618520000|2022-03-18 15:48:40|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|59
1647618530000|2022-03-18 15:48:50|3423|3422|3423.5|3422|3423.5|3422|3423|3422|337
1647618540000|2022-03-18 15:49:00||3422.5||3422.5||3422.5||3422|230
1647618550000|2022-03-18 15:49:10|3424|3423|3424.5|3423.5|3424.5|3423.5|3424|3423|490
1647618560000|2022-03-18 15:49:20|||||||||187
1647618570000|2022-03-18 15:49:30||3424||3424||3424||3424|44
1647618590000|2022-03-18 15:49:50|||||||||47
1647618600000|2022-03-18 15:50:00|3425||3425||3425||3425||5
1647618620000|2022-03-18 15:50:20|3424.5|3423.5|3424.5|3423.5|3424.5|3423.5|3424.5|3423.5|156
1647618630000|2022-03-18 15:50:30|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|258
1647618640000|2022-03-18 15:50:40|3424.5|3423.5|3424.5|3423.5|3424.5|3423.5|3424.5|3423.5|1556
1647618660000|2022-03-18 15:51:00|3425|3424|3426|3425|3426|3425|3425|3424|226
1647618670000|2022-03-18 15:51:10|3426.5|3424.5|3425.5|3424.5|3426.5|3424.5|3425.5|3424.5|456
1647618680000|2022-03-18 15:51:20|3426|3425|3426|3425|3426|3425|3426|3425|2
1647618690000|2022-03-18 15:51:30|3425.5|3424.5|3426|3425|3426|3425.5|3425.5|3424.5|185
1647618700000|2022-03-18 15:51:40||3425.5||3424.5||3425.5||3424.5|12
1647618710000|2022-03-18 15:51:50|3425.5||3425.5||3425.5||3425.5||78
1647618720000|2022-03-18 15:52:00|3424|3423|3424|3423|3424|3423|3424|3423|47
1647618730000|2022-03-18 15:52:10|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|262
1647618740000|2022-03-18 15:52:20|||||||||274
1647618750000|2022-03-18 15:52:30|||||||||32
1647618760000|2022-03-18 15:52:40|3422.5|3422|3422.5|3421.5|3422.5|3422|3422.5|3421.5|99
1647618770000|2022-03-18 15:52:50|3422|3421|3422|3421|3422|3421|3421.5|3420.5|218
1647618780000|2022-03-18 15:53:00|3421.5||3422||3422||3421.5||35
1647618790000|2022-03-18 15:53:10|3421.5|3420.5|3421.5|3420.5|3421.5|3420.5|3421.5|3420.5|51
1647618800000|2022-03-18 15:53:20|3421|3420|3421.5|3420|3421.5|3420|3421|3420|24
1647618810000|2022-03-18 15:53:30|3421|3420.5|3422|3421.5|3422|3421.5|3421|3420.5|385
1647618820000|2022-03-18 15:53:40|3422.5||3422.5||3422.5||3422.5||100
1647618830000|2022-03-18 15:53:50|3421.5|3422|3422|3421|3422|3422|3421|3420|1332
1647618840000|2022-03-18 15:54:00|3421.5|3420.5|3422|3420.5|3422|3420.5|3421.5|3420.5|441
1647618850000|2022-03-18 15:54:10|3421.5|3421|3422|3421|3422|3421|3421.5|3420.5|197
1647618860000|2022-03-18 15:54:20|3421.5|3420.5|3421.5|3420.5|3421.5|3420.5|3421.5|3420.5|241
1647618870000|2022-03-18 15:54:30|3421|3420|3421|3420|3421.5|3420|3421|3420|388
1647618880000|2022-03-18 15:54:40|3420.5|3419.5|3419.5|3418|3420.5|3419.5|3419.5|3418|438
1647618890000|2022-03-18 15:54:50|3419|3418.5|3418.5|3417|3420|3418.5|3418|3417|959
1647618900000|2022-03-18 15:55:00|3419|3417.5|3419.5|3418.5|3420|3419|3419|3417.5|175
1647618910000|2022-03-18 15:55:10|3420||3419||3420||3419||122
1647618920000|2022-03-18 15:55:20|3419.5||3419.5||3419.5||3419.5||22
1647618930000|2022-03-18 15:55:30|3419|3417.5|3419.5|3418.5|3419.5|3418.5|3419|3417.5|628
1647618940000|2022-03-18 15:55:40|3419|3418|3419.5|3418.5|3419.5|3418.5|3419|3418|168
1647618950000|2022-03-18 15:55:50||3418||3418||3418.5||3418|95
1647618960000|2022-03-18 15:56:00|3419||3419||3419||3419||1753
1647618970000|2022-03-18 15:56:10|3419.5|3418.5|3419.5|3418.5|3419.5|3418.5|3419.5|3418.5|623
1647618980000|2022-03-18 15:56:20|3420.5|3419.5|3419.5|3418.5|3420.5|3419.5|3419.5|3418.5|363
1647618990000|2022-03-18 15:56:30|3420|3419|3420.5|3419.5|3420.5|3419.5|3420|3419|43
1647619000000|2022-03-18 15:56:40|3421|3420|3421|3420|3421|3420|3421|3420|627
1647619010000|2022-03-18 15:56:50|||||||||200
1647619020000|2022-03-18 15:57:00|3420.5||3421||3421||3420.5||1270
1647619030000|2022-03-18 15:57:10|||||||||308
1647619040000|2022-03-18 15:57:20|3420|3419.5|3420|3419|3420|3419.5|3420|3419|416
1647619050000|2022-03-18 15:57:30|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|181
1647619060000|2022-03-18 15:57:40|3420|3419|3420.5|3419.5|3420.5|3419.5|3420|3419|441
1647619070000|2022-03-18 15:57:50|3421|3420|3420|3419|3421|3420|3420|3419|218
1647619080000|2022-03-18 15:58:00||3419.5||3419||3419.5||3419|537
1647619090000|2022-03-18 15:58:10|3419.5|3418.5|3419.5|3418.5|3420|3419|3419.5|3418.5|198
1647619100000|2022-03-18 15:58:20|3420|3419|3419.5|3418.5|3420|3419|3419.5|3418.5|2
1647619110000|2022-03-18 15:58:30|3420|3419|3420|3419.5|3420|3419.5|3420|3419|539
1647619120000|2022-03-18 15:58:40|3420.5|3419|3420|3419|3420.5|3419|3420|3419|215
1647619130000|2022-03-18 15:58:50|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|550
1647619140000|2022-03-18 15:59:00|3420|3419|3420|3419|3420|3419|3420|3419|370
1647619150000|2022-03-18 15:59:10|3420.5|3419.5|3421.5|3420.5|3421.5|3420.5|3420.5|3419.5|689
1647619160000|2022-03-18 15:59:20||3420||3420.5||3420.5||3420|6549
1647619170000|2022-03-18 15:59:30|3421|3420|3421.5|3420.5|3421.5|3420.5|3421|3420|1335
1647619180000|2022-03-18 15:59:40|3421|3420|3421|3420|3421.5|3420.5|3421|3420|308
1647619190000|2022-03-18 15:59:50|3420.5|3419.5|3420.5|3419|3420.5|3419.5|3419.5|3418.5|303
1647619200000|2022-03-18 16:00:00|3420|3419.5|3420|3419|3420|3419.5|3420|3419|186
1647619210000|2022-03-18 16:00:10|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|137
1647619220000|2022-03-18 16:00:20|3420|3419|3420|3419|3420|3419|3420|3419|60
1647619240000|2022-03-18 16:00:40|3420.5|3419.5|3420|3419|3420.5|3419.5|3420|3419|281
1647619250000|2022-03-18 16:00:50|||||||||246
1647619260000|2022-03-18 16:01:00|3420.5|3419.5|3420.5|3419|3420.5|3419.5|3420|3419|136
1647619270000|2022-03-18 16:01:10|3420|3419.5|3420|3419|3420|3419.5|3420|3419|40
1647619280000|2022-03-18 16:01:20|||||||||125
1647619320000|2022-03-18 16:02:00|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|746
1647619330000|2022-03-18 16:02:10|3420|3420|3420|3419.5|3420|3420|3420|3419.5|216
1647619340000|2022-03-18 16:02:20|3420.5|3419|3421.5|3420.5|3421.5|3420.5|3420|3419|560
1647619350000|2022-03-18 16:02:30|3422.5|3421.5|3422.5|3421.5|3422.5|3421.5|3422.5|3421.5|282
1647619360000|2022-03-18 16:02:40|3423.5|3422|3423.5|3422.5|3423.5|3422.5|3423.5|3422|481
1647619370000|2022-03-18 16:02:50|3424|3423|3425|3423.5|3425|3423.5|3424|3423|366
1647619380000|2022-03-18 16:03:00|3424.5||3424.5||3424.5||3424.5||0
1647619390000|2022-03-18 16:03:10|3424|3423|3424|3423|3424|3423|3424|3423|928
1647619410000|2022-03-18 16:03:30|3423.5|3422.5|3423|3422|3423.5|3422.5|3423|3422|1047
1647619420000|2022-03-18 16:03:40|3422.5|3421.5|3422.5|3421.5|3422.5|3421.5|3422.5|3421.5|165
1647619430000|2022-03-18 16:03:50|||||||||39
1647619440000|2022-03-18 16:04:00|||||||||50
1647619450000|2022-03-18 16:04:10|||||||||28
1647619460000|2022-03-18 16:04:20|||||||||327
1647619470000|2022-03-18 16:04:30|3422|3421|3422|3421|3422|3421|3422|3421|49
1647619490000|2022-03-18 16:04:50|||||||||205
1647619500000|2022-03-18 16:05:00|3421|3420|3421|3420|3421|3420|3421|3420|7
1647619510000|2022-03-18 16:05:10|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|730
1647619520000|2022-03-18 16:05:20|3421|3420|3420.5|3419.5|3421|3420|3420.5|3419.5|862
1647619530000|2022-03-18 16:05:30|3421|3420|3421|3420|3421|3420|3420.5|3420|354
1647619540000|2022-03-18 16:05:40||3420.5||3420.5||3420.5||3420.5|531
1647619550000|2022-03-18 16:05:50|3420.5|3420|3420.5|3420|3420.5|3420|3420.5|3420|410
1647619560000|2022-03-18 16:06:00|3420|3419.5|3420|3419|3420|3419.5|3420|3419|220
1647619570000|2022-03-18 16:06:10|3418.5|3417.5|3419.5|3418.5|3419.5|3418.5|3418.5|3417.5|503
1647619590000|2022-03-18 16:06:30|3420|3419|3419.5|3418.5|3420|3419|3419.5|3418.5|29
1647619600000|2022-03-18 16:06:40|||||||||104
1647619610000|2022-03-18 16:06:50|3419||3419.5||3419.5||3419||713
1647619620000|2022-03-18 16:07:00|3420|3419|3420|3419|3420|3419|3420|3418.5|170
1647619630000|2022-03-18 16:07:10|||||||||71
1647619640000|2022-03-18 16:07:20|3419.5||3420||3420||3419.5||112
1647619650000|2022-03-18 16:07:30|||||||||87
1647619660000|2022-03-18 16:07:40|3421|3420|3421|3420|3421|3420|3421|3420|356
1647619670000|2022-03-18 16:07:50|||||||||205
1647619680000|2022-03-18 16:08:00||3420.5||3420.5||3420.5||3420.5|1806
1647619690000|2022-03-18 16:08:10|||||||||162
1647619700000|2022-03-18 16:08:20|||||||||181
1647619710000|2022-03-18 16:08:30|3420.5|3420|3419.5|3418.5|3420.5|3420|3419.5|3418.5|965
1647619720000|2022-03-18 16:08:40|3418.5|3418|3418.5|3418|3418.5|3418|3418.5|3418|333
1647619730000|2022-03-18 16:08:50|3419|3418.5|3419.5|3418.5|3419.5|3418.5|3419|3418.5|77
1647619740000|2022-03-18 16:09:00|||||||||120
1647619750000|2022-03-18 16:09:10|||||||||104
1647619760000|2022-03-18 16:09:20|||||||||100
1647619770000|2022-03-18 16:09:30|3419||3419||3419||3419||362
1647619780000|2022-03-18 16:09:40|3419.5|3419|3420|3419|3420|3419|3419.5|3419|261
1647619790000|2022-03-18 16:09:50|3419.5|3418.5|3419.5|3418.5|3419.5|3418.5|3419.5|3418.5|199
1647619800000|2022-03-18 16:10:00|3420|3419|3421|3420|3421|3420.5|3420|3419|344
1647619820000|2022-03-18 16:10:20|||||||||314
1647619840000|2022-03-18 16:10:40|3421.5|3420.5|3422.5|3421.5|3422.5|3421.5|3421.5|3420.5|502
1647619850000|2022-03-18 16:10:50|3423|3422|3423|3422|3423|3422|3423|3422|218
1647619860000|2022-03-18 16:11:00||3421.5||3421.5||3421.5||3421.5|151
1647619870000|2022-03-18 16:11:10|3422|3421|3422|3421|3422|3421|3422|3421|147
1647619880000|2022-03-18 16:11:20|3421.5|3420.5|3421.5|3421|3421.5|3421|3421.5|3420.5|182
1647619890000|2022-03-18 16:11:30|3422|3420.5|3421.5|3420.5|3422|3421|3421.5|3420.5|2571
1647619900000|2022-03-18 16:11:40|3422|3421|3421.5|3420.5|3422|3421|3421.5|3420.5|54
1647619910000|2022-03-18 16:11:50|3421|3420|3421|3420|3421|3420|3421|3420|774
1647619920000|2022-03-18 16:12:00|3421.5|3420.5|3421.5|3420.5|3421.5|3420.5|3421.5|3420.5|492
1647619930000|2022-03-18 16:12:10|3422|3421|3422|3421|3422|3421|3421.5|3420.5|472
1647619940000|2022-03-18 16:12:20|3421.5|3420.5|3421.5|3420.5|3421.5|3421|3421.5|3420.5|3
1647619960000|2022-03-18 16:12:40|3421|3420|3421|3420|3421|3420|3421|3420|118
1647619970000|2022-03-18 16:12:50|||||||||3
1647619980000|2022-03-18 16:13:00|||||||||966
1647619990000|2022-03-18 16:13:10|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|595
1647620000000|2022-03-18 16:13:20|3420|3418.5|3419.5|3418.5|3420|3418.5|3419.5|3418.5|81
1647620010000|2022-03-18 16:13:30|||||||||60
1647620020000|2022-03-18 16:13:40|3420.5|3419.5|3420.5|3419.5|3421|3420|3420.5|3419.5|230
1647620030000|2022-03-18 16:13:50|3420|3419|3420.5|3419|3420.5|3419.5|3420|3419|76
1647620040000|2022-03-18 16:14:00||3419.5||3419.5||3419.5||3419.5|304
1647620050000|2022-03-18 16:14:10|||||||||198
1647620060000|2022-03-18 16:14:20|3420|3419|3420|3419|3420|3419|3420|3419|1388
1647620070000|2022-03-18 16:14:30|3419.5|3418.5|3419|3418|3419.5|3418.5|3419|3418|190
1647620080000|2022-03-18 16:14:40|||||||||13
1647620090000|2022-03-18 16:14:50|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|299
1647620100000|2022-03-18 16:15:00|3419|3418|3418|3417|3419|3418|3418|3417|89
1647620110000|2022-03-18 16:15:10|3417.5||3418||3418||3417.5||644
1647620120000|2022-03-18 16:15:20||3416.5||3416.5||3416.5||3416.5|112
1647620130000|2022-03-18 16:15:30|3417.5|3417|3418|3417|3418|3417|3417.5|3417|92
1647620140000|2022-03-18 16:15:40|||||||||341
1647620150000|2022-03-18 16:15:50|||||||||66
1647620160000|2022-03-18 16:16:00|3417.5||3417.5||3417.5||3417.5||0
1647620170000|2022-03-18 16:16:10||3416.5||3416.5||3416.5||3416.5|466
1647620180000|2022-03-18 16:16:20|3416.5|3415.5|3417|3416|3417|3416|3416|3415|715
1647620190000|2022-03-18 16:16:30|3417.5|3416.5|3417.5|3417|3417.5|3417|3417.5|3416.5|328
1647620200000|2022-03-18 16:16:40||3416.5||3416.5||3416.5||3416.5|2
1647620210000|2022-03-18 16:16:50|3417||3417.5||3417.5||3417||399
1647620220000|2022-03-18 16:17:00|3418|3417|3418|3417|3418|3417|3418|3417|942
1647620230000|2022-03-18 16:17:10|3418.5|3417.5|3420|3418.5|3420|3418.5|3418.5|3417.5|526
1647620240000|2022-03-18 16:17:20|3420.5|3419.5|3421|3420|3421|3420|3420.5|3419.5|299
1647620250000|2022-03-18 16:17:30|3420.5|3419.5|3420|3419.5|3420.5|3419.5|3420|3419.5|267
1647620260000|2022-03-18 16:17:40|||||||||14
1647620270000|2022-03-18 16:17:50|3420.5|3419|3420.5|3419|3420.5|3419.5|3420|3419|476
1647620280000|2022-03-18 16:18:00||3419.5||3419.5||3419.5||3419.5|40
1647620290000|2022-03-18 16:18:10|3421|3420|3421|3420|3421|3420|3421|3420|37
1647620300000|2022-03-18 16:18:20|3420.5|3419|3419.5|3418.5|3421|3419|3419.5|3418.5|772
1647620310000|2022-03-18 16:18:30|3419|3418|3418.5|3417.5|3419|3418|3418.5|3417.5|58
1647620320000|2022-03-18 16:18:40|3419|3418|3418.5|3417.5|3419|3418|3418.5|3417.5|134
1647620330000|2022-03-18 16:18:50|||||||||140
1647620340000|2022-03-18 16:19:00|3419|3418|3419|3418|3419.5|3418.5|3419|3418|791
1647620350000|2022-03-18 16:19:10|3418.5|3417.5|3419|3418|3419.5|3418.5|3418.5|3417.5|286
1647620360000|2022-03-18 16:19:20|||||||||302
1647620370000|2022-03-18 16:19:30|3418.5||3419||3419||3418.5||120
1647620390000|2022-03-18 16:19:50|3418.5||3419||3419||3418.5||85
1647620400000|2022-03-18 16:20:00|3418.5||3418.5||3418.5||3418.5||0
1647620410000|2022-03-18 16:20:10|3419||3419||3419||3418.5||128
1647620420000|2022-03-18 16:20:20|||||||||58
1647620430000|2022-03-18 16:20:30|3418|3417.5|3416.5|3415|3418|3417.5|3416.5|3415|392
1647620440000|2022-03-18 16:20:40|3416|3415.5|3416|3415|3416.5|3415.5|3416|3415|137
1647620450000|2022-03-18 16:20:50|3415.5|3414.5|3415.5|3414.5|3415.5|3414.5|3415.5|3414.5|256
1647620460000|2022-03-18 16:21:00|3416|3415|3416.5|3415.5|3416.5|3415.5|3416|3415|608
1647620470000|2022-03-18 16:21:10|3416|3415|3416|3415|3416|3415|3416|3415|139
1647620480000|2022-03-18 16:21:20|3416.5|3415.5|3417.5|3416.5|3417.5|3416.5|3416.5|3415.5|292
1647620490000|2022-03-18 16:21:30|||||||||429
1647620500000|2022-03-18 16:21:40|||||||||904
1647620510000|2022-03-18 16:21:50|||||||||327
1647620520000|2022-03-18 16:22:00|3419|3418|3419|3418|3419.5|3418.5|3419|3418|640
1647620540000|2022-03-18 16:22:20|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|2
1647620550000|2022-03-18 16:22:30|3418|3417|3418|3417|3418|3417|3418|3417|265
1647620560000|2022-03-18 16:22:40|||||||||375
1647620570000|2022-03-18 16:22:50|3418.5|3417.5|3418.5|3417|3418.5|3417.5|3418|3417|1471
1647620580000|2022-03-18 16:23:00|3418|3417.5|3418.5|3417.5|3419|3418|3418|3417.5|968
1647620590000|2022-03-18 16:23:10|3419|3418|3419|3418|3419|3418|3419|3418|341
1647620600000|2022-03-18 16:23:20|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|52
1647620610000|2022-03-18 16:23:30|3418|3417|3417.5|3416.5|3418|3417|3417.5|3416.5|354
1647620620000|2022-03-18 16:23:40|3417|3416|3417|3416|3417|3416|3417|3416|223
1647620630000|2022-03-18 16:23:50|3416.5||3417||3417||3416.5||869
1647620640000|2022-03-18 16:24:00|3416.5|3415.5|3416.5|3415.5|3416.5|3415.5|3416.5|3415.5|148
1647620650000|2022-03-18 16:24:10|3417|3416|3417|3416|3417|3416|3416.5|3415.5|451
1647620670000|2022-03-18 16:24:30|3418|3416.5|3417|3416.5|3418|3416.5|3417|3416.5|296
1647620680000|2022-03-18 16:24:40|3417.5|3416|3417|3416|3417.5|3416.5|3417|3416|3
1647620690000|2022-03-18 16:24:50|||||||||202
1647620700000|2022-03-18 16:25:00|3417.5|3416.5|3417|3416.5|3417.5|3416.5|3417|3416.5|324
1647620710000|2022-03-18 16:25:10||3416||3416.5||3416.5||3416|237
1647620720000|2022-03-18 16:25:20|3416.5|3416|3416.5|3415.5|3416.5|3416|3416.5|3415.5|324
1647620730000|2022-03-18 16:25:30|3417|3416|3416.5|3416|3417|3416|3416.5|3415.5|84
1647620740000|2022-03-18 16:25:40|3417||3417||3417||3417||492
1647620750000|2022-03-18 16:25:50|3416.5|3415.5|3416.5|3415.5|3416.5|3415.5|3416|3415.5|396
1647620760000|2022-03-18 16:26:00|3417|3416|3417|3416|3417|3416|3416.5|3415.5|147
1647620770000|2022-03-18 16:26:10|||||||||30
1647620780000|2022-03-18 16:26:20|3416.5||3417||3417||3416.5||156
1647620790000|2022-03-18 16:26:30|3416.5|3415.5|3416.5|3415.5|3416.5|3415.5|3416.5|3415.5|179
1647620800000|2022-03-18 16:26:40|3417|3416|3416.5|3415.5|3417|3416|3416.5|3415.5|73
1647620810000|2022-03-18 16:26:50|3417|3416|3416.5|3415.5|3417.5|3416.5|3416.5|3415.5|843
1647620820000|2022-03-18 16:27:00|3417|3416|3417.5|3416.5|3417.5|3416.5|3417|3416|1753
1647620830000|2022-03-18 16:27:10|||||||||237
1647620840000|2022-03-18 16:27:20|3417|3416|3417.5|3416.5|3417.5|3416.5|3417|3416|869
1647620850000|2022-03-18 16:27:30|3417|3417|3418|3417|3418|3417|3417|3417|686
1647620860000|2022-03-18 16:27:40|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|177
1647620870000|2022-03-18 16:27:50|3419|3418|3419|3418|3419|3418|3419|3418|606
1647620880000|2022-03-18 16:28:00|3418|3417.5|3417.5|3416.5|3418|3417.5|3417.5|3416.5|769
1647620890000|2022-03-18 16:28:10|3417|3416|3417|3416|3417.5|3416|3417|3416|851
1647620900000|2022-03-18 16:28:20|3416.5|3415.5|3415.5|3415|3416.5|3415.5|3415.5|3414.5|576
1647620910000|2022-03-18 16:28:30|3415|3414.5|3415|3413.5|3415|3414.5|3415|3413.5|477
1647620920000|2022-03-18 16:28:40|3415.5|3414.5|3415.5|3414.5|3415.5|3414.5|3415|3414|326
1647620930000|2022-03-18 16:28:50|3415|3414|3415|3414|3415|3414.5|3415|3414|117
1647620940000|2022-03-18 16:29:00|||||||||248
1647620950000|2022-03-18 16:29:10|3416|3415|3418|3417|3418|3417|3416|3415|774
1647620960000|2022-03-18 16:29:20|3417|3416|3417.5|3416.5|3417.5|3416.5|3417|3415.5|244
1647620970000|2022-03-18 16:29:30|3417|3417|3417.5|3416.5|3417.5|3417|3416|3415|1015
1647620980000|2022-03-18 16:29:40|3417|3415.5|3418.5|3417.5|3418.5|3417.5|3416.5|3415.5|992
1647620990000|2022-03-18 16:29:50|3419|3418|3419|3418|3419|3418|3418|3416.5|638
1647849620000|2022-03-21 08:00:20|3435|3420.5|3420.5|3418.5|3437.5|3422|3419|3415.5|31386
1647849630000|2022-03-21 08:00:30|3419|3418|3406|3404|3419|3418|3405|3403.5|28697
1647849640000|2022-03-21 08:00:40|3405|3403.5|3413.5|3411.5|3415|3413|3405|3403.5|18673
1647849650000|2022-03-21 08:00:50|3414.5|3412|3416|3414|3418|3415|3414|3412|8128
1647849660000|2022-03-21 08:01:00|3415.5|3415|3415.5|3414.5|3417|3416|3414.5|3413.5|8573
1647849670000|2022-03-21 08:01:10|3415|3414|3415.5|3413.5|3416.5|3414.5|3414.5|3412.5|663
1647849680000|2022-03-21 08:01:20|3417|3414|3417.5|3416|3419.5|3416.5|3417|3414|4494
1647849690000|2022-03-21 08:01:30|3417|3415.5|3413.5|3412.5|3417|3415.5|3412.5|3411|8527
1647849700000|2022-03-21 08:01:40|3414.5|3412|3414|3412|3414.5|3412.5|3413.5|3412|6213
1647849710000|2022-03-21 08:01:50|||||||||390
1647849720000|2022-03-21 08:02:00|3414.5|3412.5|3413.5|3411|3417|3415|3413.5|3411|7312
1647849730000|2022-03-21 08:02:10|3414.5|3411.5|3414|3412|3414.5|3413|3414|3411.5|440
1647849740000|2022-03-21 08:02:20|3413.5|3411.5|3412.5|3411|3413.5|3412|3411.5|3409.5|6302
1647849750000|2022-03-21 08:02:30|3412|3410.5|3412|3410|3412.5|3410.5|3411.5|3410|379
1647849760000|2022-03-21 08:02:40|3412.5|3410.5|3412.5|3410.5|3412.5|3411.5|3412|3410.5|334
1647849770000|2022-03-21 08:02:50|3412|3411.5|3412.5|3410.5|3412.5|3411.5|3412|3410.5|139
1647849780000|2022-03-21 08:03:00|3411.5|3410|3412|3410.5|3412|3410.5|3411.5|3410|186
1647849790000|2022-03-21 08:03:10|3412.5|3411.5|3417.5|3415|3417.5|3415.5|3412.5|3410.5|3094
1647849800000|2022-03-21 08:03:20||3415.5||3415||3415.5||3415|0
1647849810000|2022-03-21 08:03:30||3415.5||3415.5||3415.5||3415.5|0
1647849820000|2022-03-21 08:03:40||3415||3415.5||3415.5||3415|393
1647849830000|2022-03-21 08:03:50|3417|3415|3415|3414|3418.5|3417|3415|3414|14582
1647849840000|2022-03-21 08:04:00|3414.5|3413.5|3414|3413|3415.5|3413.5|3414|3412|3132
1647849850000|2022-03-21 08:04:10|3414.5|3413.5|3412|3410|3415|3413.5|3412|3409.5|942
1647849860000|2022-03-21 08:04:20|3411.5||3411.5||3411.5||3411.5||1328
1647849870000|2022-03-21 08:04:30|3412|3410.5|3412|3411|3414.5|3412.5|3412|3410|2594
1647849880000|2022-03-21 08:04:40|3413.5|3411.5|3412|3410|3414.5|3412.5|3412|3410|1561
1647849890000|2022-03-21 08:04:50|3412.5|3410.5|3413.5|3412|3414|3412|3412.5|3410.5|591
1647849900000|2022-03-21 08:05:00|3413|3411.5|3411|3409.5|3414|3412|3411|3409|749
1647849910000|2022-03-21 08:05:10|3411.5|3410.5|3414|3413|3414.5|3413|3411|3409.5|3095
1647849920000|2022-03-21 08:05:20|3413.5|3412.5|3417|3416|3417.5|3416|3413.5|3412.5|3067
1647849930000|2022-03-21 08:05:30|3417.5|3416.5|3420.5|3419|3420.5|3419|3417.5|3416.5|1181
1647849940000|2022-03-21 08:05:40|3421.5|3419.5|3421.5|3420|3422|3420|3421|3419|0
1647849950000|2022-03-21 08:05:50|3422|3420.5|3422|3420.5|3422|3420.5|3422|3420.5|0
1647849960000|2022-03-21 08:06:00|3422.5|3421|3423|3421|3423|3421.5|3421|3420|1679
1647849970000|2022-03-21 08:06:10|3422.5|3421.5|3423.5|3421.5|3424|3422.5|3422.5|3421|733
1647849980000|2022-03-21 08:06:20||3422||3421.5||3422||3421.5|0
1647849990000|2022-03-21 08:06:30|3423|3420.5|3424|3423|3424|3423|3421.5|3420|7636
1647850000000|2022-03-21 08:06:40|3424.5|3422.5|3428|3426|3429.5|3427|3424.5|3422|4361
1647850010000|2022-03-21 08:06:50|3428.5|3426.5|3429.5|3427|3429.5|3427|3428.5|3426.5|20
1647850020000|2022-03-21 08:07:00|3429||3429.5||3429.5||3429||0
1647850040000|2022-03-21 08:07:20|3430|3427.5|3429|3427.5|3430|3427.5|3428.5|3427|1155
1647850050000|2022-03-21 08:07:30|3429.5|3428.5|3429.5|3427.5|3429.5|3428.5|3428.5|3427|1656
1647850060000|2022-03-21 08:07:40|3428.5|3427|3427|3425|3429.5|3427.5|3426.5|3425|2912
1647850070000|2022-03-21 08:07:50|3428|3426|3428|3426|3430|3428|3427.5|3426|2496
1647850080000|2022-03-21 08:08:00|3428.5|3427|3426.5|3424.5|3428.5|3427|3426.5|3423|2522
1647850090000|2022-03-21 08:08:10|3426|3423.5|3425.5|3423.5|3426|3424|3424.5|3423|600
1647850100000|2022-03-21 08:08:20|3425|3423|3427.5|3425|3427.5|3425|3424.5|3423|3257
1647850110000|2022-03-21 08:08:30|3427|3424.5|3423.5|3421|3427|3424.5|3423.5|3420.5|5344
1647850120000|2022-03-21 08:08:40|3423|3420.5|3420.5|3418.5|3423|3420.5|3420.5|3418|0
1647850130000|2022-03-21 08:08:50|3420|3418|3419.5|3418.5|3420|3418.5|3419.5|3417|0
1647850140000|2022-03-21 08:09:00|3420|3419.5|3422.5|3420.5|3422.5|3420.5|3419.5|3419|1570
1647850150000|2022-03-21 08:09:10|3423|3421.5|3423|3420.5|3423.5|3422.5|3422.5|3420.5|416
1647850160000|2022-03-21 08:09:20|3423.5|3421.5|3426.5|3425|3426.5|3425|3423.5|3421.5|4976
1647850170000|2022-03-21 08:09:30|3427|3426.5|3428|3426.5|3429.5|3427.5|3426.5|3425|4049
1647850180000|2022-03-21 08:09:40|3427.5|3426|3427|3425.5|3427.5|3426.5|3425.5|3424|8347
1647850190000|2022-03-21 08:09:50|3426|3426|3429|3427.5|3429|3428|3426|3426|3041
1647850200000|2022-03-21 08:10:00|3428.5|3427|3428.5|3427|3428.5|3427.5|3428.5|3426.5|164
1647850210000|2022-03-21 08:10:10|3429|3427.5|3429|3428|3429|3428|3429|3427.5|92
1647850220000|2022-03-21 08:10:20|3429.5|3427.5|3432.5|3431|3432.5|3431.5|3429.5|3427.5|3005
1647850230000|2022-03-21 08:10:30|3432|3430.5|3432|3431|3433|3432.5|3429.5|3428.5|17557
1647850240000|2022-03-21 08:10:40|3431.5|3430.5|3432|3431|3432|3431|3429.5|3428|2834
1647850250000|2022-03-21 08:10:50|3432.5|3430.5|3433|3431.5|3434.5|3434|3432.5|3430.5|2216
1647850260000|2022-03-21 08:11:00|3433.5|3432|3434.5|3433.5|3435.5|3434.5|3433|3432|1947
1647850270000|2022-03-21 08:11:10|3434|3433|3433|3431.5|3434|3433|3432.5|3431|5114
1647850280000|2022-03-21 08:11:20|3433.5||3433.5||3433.5||3433.5||0
1647850290000|2022-03-21 08:11:30|3433|3431|3431.5|3429|3433|3431|3430.5|3427.5|601
1647850300000|2022-03-21 08:11:40|3430|3428.5|3429|3427|3431.5|3430.5|3429|3426.5|2121
1647850310000|2022-03-21 08:11:50|3428|3426.5|3429|3427|3429|3427.5|3428|3426|206
1647850320000|2022-03-21 08:12:00|3428|3426.5|3426.5|3425|3428.5|3426.5|3426.5|3424.5|445
1647850330000|2022-03-21 08:12:10|3427|3425.5|3426.5|3425|3428|3426|3426.5|3425|325
1647850340000|2022-03-21 08:12:20|3426|3424.5|3428|3426.5|3429|3427.5|3425|3424.5|3232
1647850350000|2022-03-21 08:12:30|3427|3426|3427.5|3426|3427.5|3426|3426|3425|997
1647850360000|2022-03-21 08:12:40|3427|3425.5|3426|3424|3427|3425.5|3426|3423.5|100
1647850370000|2022-03-21 08:12:50|3426.5|3425|3428.5|3427|3428.5|3427.5|3426.5|3425|3762
1647850380000|2022-03-21 08:13:00|3428|3426|3428.5|3427|3428.5|3427|3428|3426|370
1647850390000|2022-03-21 08:13:10||3426.5||3427||3427||3426|0
1647850400000|2022-03-21 08:13:20|3428|3428|3430.5|3429|3430.5|3429|3428|3427|1169
1647850410000|2022-03-21 08:13:30|3431|3430|3432|3431.5|3432|3431.5|3431|3429|1882
1647850420000|2022-03-21 08:13:40|3431.5|3431|3429.5|3428|3431.5|3431|3429.5|3428|1898
1647850430000|2022-03-21 08:13:50|3428.5|3427.5|3426.5|3425|3429|3427.5|3426.5|3425|1079
1647850440000|2022-03-21 08:14:00|3426|3426|3428|3426.5|3428|3426.5|3425.5|3424|5988
1647850450000|2022-03-21 08:14:10|3427|3426|3427.5|3426.5|3428|3426.5|3427|3426|4518
1647850460000|2022-03-21 08:14:20|3427|3426|3426.5|3425|3427|3426|3425|3422.5|3336
1647850470000|2022-03-21 08:14:30|3426|3424.5|3427.5|3426.5|3429|3427|3425.5|3424|3634
1647850480000|2022-03-21 08:14:40|3428|3426|3426.5|3424.5|3428|3426.5|3425.5|3424|2075
1647850490000|2022-03-21 08:14:50|3426|3424|3425|3423.5|3426|3424.5|3423.5|3421.5|3737
1647850500000|2022-03-21 08:15:00|3425.5|3424|3426.5|3425.5|3426.5|3425.5|3425.5|3424|2054
1647850510000|2022-03-21 08:15:10|3426|3425|3426|3424.5|3426.5|3425|3425|3423.5|1682
1647850520000|2022-03-21 08:15:20|3426.5|3425|3425|3423.5|3426.5|3425|3425|3423|2531
1647850530000|2022-03-21 08:15:30|3425.5|3423|3427|3425.5|3428|3426.5|3425.5|3423|399
1647850540000|2022-03-21 08:15:40|3426.5|3425|3426.5|3425|3427|3425.5|3426.5|3425|522
1647850560000|2022-03-21 08:16:00|3425.5|3424|3426.5|3425|3426.5|3425.5|3425|3424|727
1647850570000|2022-03-21 08:16:10|3426|3424.5|3425.5|3424|3426|3424.5|3425|3424|275
1647850580000|2022-03-21 08:16:20|3426|3424.5|3426.5|3425.5|3426.5|3425.5|3426|3424.5|530
1647850590000|2022-03-21 08:16:30||3425||3425.5||3425.5||3425|265
1647850600000|2022-03-21 08:16:40|3427||3427||3427||3427||8
1647850610000|2022-03-21 08:16:50|3427.5|3426|3428.5|3427|3428.5|3427.5|3427.5|3426|807
1647850620000|2022-03-21 08:17:00|3428||3428.5||3428.5||3428||1
1647850640000|2022-03-21 08:17:20|3429.5|3427.5|3430.5|3429|3430.5|3429.5|3429.5|3427.5|695
1647850650000|2022-03-21 08:17:30|3430|3429.5|3431|3430.5|3431|3430.5|3430|3429|175
1647850660000|2022-03-21 08:17:40|3431.5|3431|3435|3433|3435|3434|3431.5|3430.5|4293
1647850670000|2022-03-21 08:17:50|3434.5|3432.5|3433.5|3432|3434.5|3432.5|3433|3431|2663
1647850680000|2022-03-21 08:18:00|||||||||7
1647850690000|2022-03-21 08:18:10|3432.5|3431.5|3433.5|3432|3433.5|3432.5|3432.5|3431|1504
1647850700000|2022-03-21 08:18:20|||||||||641
1647850710000|2022-03-21 08:18:30|||||||||292
1647850720000|2022-03-21 08:18:40|3433|3431|3433|3431.5|3433.5|3431.5|3432|3431|783
1647850730000|2022-03-21 08:18:50|3432.5|3430.5|3432.5|3431|3433.5|3431|3432|3430.5|538
1647850740000|2022-03-21 08:19:00||3430.5||3430.5||3430.5||3430.5|0
1647850750000|2022-03-21 08:19:10|3432|3431|3434|3432.5|3434|3432.5|3432|3431|551
1647850760000|2022-03-21 08:19:20|3434.5|3433.5|3434|3432.5|3435|3433.5|3434|3432.5|737
1647850770000|2022-03-21 08:19:30|3433.5|3433|3434|3432.5|3435|3433|3433.5|3432.5|76
1647850780000|2022-03-21 08:19:40|3433.5|3432|3431.5|3429.5|3433.5|3432|3431.5|3429.5|485
1647850800000|2022-03-21 08:20:00|3431|3429|3430.5|3428.5|3431|3429|3429.5|3427.5|1078
1647850810000|2022-03-21 08:20:10|3431|3429|3430|3428.5|3431.5|3430.5|3430|3428.5|1197
1647850820000|2022-03-21 08:20:20|3430.5|3429|3430.5|3429|3431.5|3429.5|3430.5|3429|13
1647850830000|2022-03-21 08:20:30|3431|3430.5|3432.5|3431|3432.5|3431.5|3431|3430|1610
1647850840000|2022-03-21 08:20:40|||||||||356
1647850850000|2022-03-21 08:20:50||3431.5||3431.5||3431.5||3431.5|98
1647850860000|2022-03-21 08:21:00|3432|3431|3431.5|3430|3432|3431|3431|3429|602
1647850870000|2022-03-21 08:21:10|3431|3429.5|3431|3430|3431|3430|3431|3429.5|0
1647850900000|2022-03-21 08:21:40|3432|3430.5|3433.5|3432|3433.5|3432|3432|3430.5|810
1647850910000|2022-03-21 08:21:50|3433|3431|3431.5|3430|3433|3431|3431.5|3430|529
1647850920000|2022-03-21 08:22:00|3430.5|3429|3431|3429|3431.5|3429|3430.5|3429|546
1647850930000|2022-03-21 08:22:10|3430.5|3428.5|3431|3429|3431.5|3430|3429|3427|2783
1647850940000|2022-03-21 08:22:20|3431.5|3430|3431.5|3430|3431.5|3430|3431.5|3430|209
1647850950000|2022-03-21 08:22:30|||||||||185
1647850960000|2022-03-21 08:22:40|||||||||23
1647850970000|2022-03-21 08:22:50|3432|3430.5|3432.5|3430.5|3434.5|3433.5|3432|3430|2418
1647850980000|2022-03-21 08:23:00|3433.5|3431|3434.5|3433.5|3434.5|3433.5|3433.5|3431|249
1647851000000|2022-03-21 08:23:20|3433.5|3433|3433.5|3432|3433.5|3433|3433.5|3432|1614
1647851010000|2022-03-21 08:23:30|3434|3432.5|3437|3435.5|3437|3436.5|3434|3432.5|1928
1647851020000|2022-03-21 08:23:40|3437.5|3436|3438|3436|3438|3437|3437.5|3436|751
1647851030000|2022-03-21 08:23:50||3436.5||3436||3436.5||3436|0
1647851040000|2022-03-21 08:24:00||3436.5||3437||3437||3436|0
1647851050000|2022-03-21 08:24:10|3438.5|3437.5|3439.5|3438|3440|3438.5|3438.5|3437.5|543
1647851060000|2022-03-21 08:24:20|3439|3437.5|3437.5|3436.5|3439|3437.5|3437.5|3436.5|2693
1647851070000|2022-03-21 08:24:30||3436||3436||3436||3436|0
1647851080000|2022-03-21 08:24:40|||||||||58
1647851090000|2022-03-21 08:24:50|3437|3435.5|3437|3435.5|3437|3435.5|3437|3435.5|484
1647851100000|2022-03-21 08:25:00|3436.5|3435|3436|3434.5|3436.5|3435|3436|3434.5|1498
1647851110000|2022-03-21 08:25:10|3435.5|3434|3436.5|3435.5|3436.5|3435.5|3435.5|3433.5|1166
1647851120000|2022-03-21 08:25:20|3437|3436|3440|3438|3440.5|3440|3437|3436|1662
1647851130000|2022-03-21 08:25:30|3439.5|3437|3438|3437|3439.5|3438|3438|3436|3152
1647851140000|2022-03-21 08:25:40|3437.5|3436|3436.5|3435|3437.5|3436|3436|3434.5|1694
1647851150000|2022-03-21 08:25:50||3434.5||3434.5||3434.5||3434.5|0
1647851160000|2022-03-21 08:26:00||3435||3434.5||3435||3434.5|145
1647851180000|2022-03-21 08:26:20|3437|3435|3438.5|3437.5|3439|3437.5|3437|3435|723
1647851190000|2022-03-21 08:26:30|3439|3438|3440|3438.5|3440|3438.5|3438.5|3438|1419
1647851200000|2022-03-21 08:26:40|3439|3438|3437|3435|3439|3438|3437|3435|737
1647851210000|2022-03-21 08:26:50|3437.5|3435.5|3439|3437.5|3439|3437.5|3437.5|3435.5|3069
1647851220000|2022-03-21 08:27:00|3438.5|3436.5|3438|3436.5|3438.5|3436.5|3438|3436.5|474
1647851230000|2022-03-21 08:27:10||3436||3436.5||3437||3436|74
1647851240000|2022-03-21 08:27:20|3437.5|3436|3438|3436|3438|3436.5|3437.5|3436|0
1647851250000|2022-03-21 08:27:30||3436.5||3436.5||3436.5||3436.5|0
1647851260000|2022-03-21 08:27:40|3439|3437|3438|3436.5|3439|3437.5|3438|3436.5|354
1647851270000|2022-03-21 08:27:50||3437||3436.5||3437||3436.5|207
1647851280000|2022-03-21 08:28:00|3438.5|3437|3438|3436.5|3439|3437|3438|3436.5|1103
1647851290000|2022-03-21 08:28:10|3437.5|3436|3437.5|3436|3438|3436|3437|3436|0
1647851300000|2022-03-21 08:28:20|3437||3437||3437.5||3437||0
1647851310000|2022-03-21 08:28:30|3436.5|3435.5|3436|3434.5|3436.5|3435.5|3436|3434.5|3575
1647851320000|2022-03-21 08:28:40|3435.5|3434|3435.5|3434|3435.5|3434|3435.5|3434|45
1647851330000|2022-03-21 08:28:50|3435|3434.5|3436.5|3435|3436.5|3435|3435|3434.5|1955
1647851340000|2022-03-21 08:29:00|3436|3434.5|3435.5|3434|3436.5|3434.5|3435|3434|1169
1647851350000|2022-03-21 08:29:10|3436|3434.5|3436|3434|3436|3434.5|3436|3434|0
1647851360000|2022-03-21 08:29:20|3435||3435.5||3436||3435||69
1647851390000|2022-03-21 08:29:50|3436|3434.5|3436.5|3435|3436.5|3435.5|3436|3434.5|763
1647851400000|2022-03-21 08:30:00|3436|3434.5|3434|3432.5|3436.5|3434.5|3434|3432.5|946
1647851410000|2022-03-21 08:30:10|3434.5|3433|3434|3432|3435|3433|3434|3432|25
1647851420000|2022-03-21 08:30:20||3431.5||3432||3432||3431.5|393
1647851430000|2022-03-21 08:30:30|3434.5|3432.5|3435.5|3433.5|3435.5|3434|3434.5|3432.5|830
1647851450000|2022-03-21 08:30:50|||||||||1000
1647851460000|2022-03-21 08:31:00||3434||3434||3434.5||3433.5|508
1647851470000|2022-03-21 08:31:10|3435|3433.5|3434|3432.5|3435|3433.5|3433|3431.5|4493
1647851480000|2022-03-21 08:31:20|3433.5|3433|3434.5|3433|3435|3434.5|3433.5|3431.5|5726
1647851490000|2022-03-21 08:31:30|3434|3432.5|3435|3433|3435|3433.5|3434|3432|2250
1647851500000|2022-03-21 08:31:40|3435.5|3433.5|3437.5|3436|3437.5|3436|3435|3433|2332
1647851510000|2022-03-21 08:31:50|3438|3436.5|3438|3436.5|3438.5|3438|3437.5|3436|1215
1647851520000|2022-03-21 08:32:00|3437.5|3437|3440|3438.5|3440|3438.5|3437|3436.5|3430
1647851530000|2022-03-21 08:32:10|3440.5|3439|3440.5|3438.5|3441|3439.5|3439.5|3438.5|4172
1647851540000|2022-03-21 08:32:20|3441|3439|3440.5|3439|3441|3440|3440|3439|1658
1647851550000|2022-03-21 08:32:30|3440|3438.5|3440|3438.5|3440|3438.5|3439.5|3438|3101
1647851560000|2022-03-21 08:32:40|3439.5|3438|3437|3436|3439.5|3438|3437|3435|893
1647851570000|2022-03-21 08:32:50|3437.5|3436.5|3438.5|3437|3439|3437.5|3437.5|3436.5|1661
1647851580000|2022-03-21 08:33:00|3439|3437.5|3439|3437.5|3439|3438|3439|3437|39
1647851590000|2022-03-21 08:33:10||3437||3437.5||3437.5||3437|0
1647851600000|2022-03-21 08:33:20|3440|3438|3440.5|3439.5|3441|3439.5|3440|3438|5290
1647851610000|2022-03-21 08:33:30|3440|3438.5|3439.5|3438|3440|3439.5|3439.5|3437.5|3286
1647851620000|2022-03-21 08:33:40||3437.5||3438||3438||3437.5|0
1647851630000|2022-03-21 08:33:50||3438.5||3438||3438.5||3438|300
1647851640000|2022-03-21 08:34:00|3440|3439|3439|3437.5|3441.5|3441|3439|3437.5|1852
1647851650000|2022-03-21 08:34:10|3439.5|3438|3440|3438.5|3440|3438.5|3439.5|3438|420
1647851660000|2022-03-21 08:34:20|3441|3439|3442|3440.5|3442|3441.5|3441|3439|1173
1647851670000|2022-03-21 08:34:30|3443|3441|3443|3441|3443|3441.5|3443|3440.5|397
1647851680000|2022-03-21 08:34:40|3442|3441.5|3442|3440.5|3442|3441.5|3442|3440.5|125
1647851690000|2022-03-21 08:34:50|3442.5|3441|3442.5|3441.5|3442.5|3441.5|3442.5|3441|397
1647851700000|2022-03-21 08:35:00|3443|3442|3442.5|3441.5|3445|3444|3442.5|3441|3332
1647851710000|2022-03-21 08:35:10|3442|3440.5|3442|3440.5|3442.5|3440.5|3442|3440.5|370
1647851720000|2022-03-21 08:35:20||3440||3440||3440||3440|164
1647851730000|2022-03-21 08:35:30|3441.5|3439.5|3441|3439.5|3441.5|3439.5|3441|3439.5|360
1647851740000|2022-03-21 08:35:40||3439||3439||3439||3439|1200
1647851750000|2022-03-21 08:35:50|3440.5|3438.5|3439.5|3438|3441|3439|3439.5|3437.5|2690
1647851760000|2022-03-21 08:36:00|3440|3438.5|3440|3439|3441|3440|3440|3438.5|1441
1647851770000|2022-03-21 08:36:10|3439.5|3438.5|3439.5|3438|3439.5|3438.5|3439.5|3438|0
1647851790000|2022-03-21 08:36:30|3439|3437.5|3438.5|3437|3439.5|3437.5|3437.5|3436.5|997
1647851810000|2022-03-21 08:36:50|3438|3436.5|3437.5|3435.5|3438.5|3436.5|3437|3435.5|291
1647851820000|2022-03-21 08:37:00|3437|3436|3437.5|3436|3437.5|3436.5|3437|3435.5|613
1647851830000|2022-03-21 08:37:10|3438.5|3436.5|3438.5|3436.5|3438.5|3436.5|3438.5|3436.5|404
1647851850000|2022-03-21 08:37:30||3437||3437||3437.5||3437|525
1647851860000|2022-03-21 08:37:40||3437.5||3437.5||3437.5||3437.5|111
1647851870000|2022-03-21 08:37:50|3438|3436.5|3437|3435.5|3438|3436.5|3437|3435.5|2300
1647851880000|2022-03-21 08:38:00|||||||||319
1647851890000|2022-03-21 08:38:10|3437.5|3436|3437.5|3436|3437.5|3436.5|3437.5|3435.5|1912
1647851900000|2022-03-21 08:38:20||3435.5||3436||3436||3435.5|300
1647851910000|2022-03-21 08:38:30|3438|3435.5|3439.5|3438|3439.5|3439|3438|3435.5|1635
1647851920000|2022-03-21 08:38:40||3438.5||3438.5||3438.5||3438.5|754
1647851930000|2022-03-21 08:38:50|3440|3439|3440|3439|3440|3439|3440|3438.5|258
1647851940000|2022-03-21 08:39:00|3440.5|3439.5|3442|3440.5|3442.5|3441|3440.5|3439|3870
1647851950000|2022-03-21 08:39:10|3442.5|3441|3442.5|3441|3442.5|3441|3442.5|3441|8
1647851960000|2022-03-21 08:39:20|3443|3441.5|3444.5|3443|3446|3443.5|3443|3441.5|1973
1647851970000|2022-03-21 08:39:30|3445|3443.5|3447|3445.5|3447|3446.5|3445|3443.5|2893
1647851980000|2022-03-21 08:39:40|3447.5|3446|3448|3446.5|3448.5|3446.5|3447.5|3446|110
1647851990000|2022-03-21 08:39:50|3447|3446|3447|3446|3447|3446|3447|3446|152
1647852000000|2022-03-21 08:40:00|||||||||147
1647852010000|2022-03-21 08:40:10|3446.5|3445.5|3446.5|3445|3446.5|3446|3446|3444.5|1469
1647852020000|2022-03-21 08:40:20|3447|3445.5|3447|3445|3447|3445.5|3446.5|3445|503
1647852030000|2022-03-21 08:40:30|3446||3446||3447||3446||0
1647852040000|2022-03-21 08:40:40|3445.5|3444|3447|3445|3447|3445|3445|3443.5|1507
1647852050000|2022-03-21 08:40:50|3447.5|3445.5|3447|3445|3447.5|3445.5|3446|3445|0
1647852060000|2022-03-21 08:41:00|3447.5|3445.5|3448|3446|3448|3446.5|3447.5|3445.5|728
1647852070000|2022-03-21 08:41:10|3447|3445|3446.5|3445|3447|3445|3446.5|3445|2
1647852080000|2022-03-21 08:41:20|3446|3444.5|3446|3444.5|3446|3444.5|3445.5|3444.5|265
1647852090000|2022-03-21 08:41:30|||||||||124
1647852100000|2022-03-21 08:41:40|3445.5|3443.5|3445|3443.5|3445.5|3444.5|3445|3443.5|2372
1647852110000|2022-03-21 08:41:50|3444.5|3444|3444.5|3443.5|3444.5|3444|3444.5|3443.5|239
1647852120000|2022-03-21 08:42:00|3444|3442.5|3443.5|3442|3444.5|3442.5|3443.5|3442|469
1647852130000|2022-03-21 08:42:10|3444|3442.5|3445|3444|3445|3444|3444|3442.5|470
1647852140000|2022-03-21 08:42:20||3444.5||3444||3444.5||3444|0
1647852150000|2022-03-21 08:42:30||3444.5||3444||3444.5||3444|2
1647852160000|2022-03-21 08:42:40|3445.5|3445|3446.5|3446|3447.5|3447|3445.5|3444.5|2678
1647852170000|2022-03-21 08:42:50||3445.5||3445.5||3445.5||3445.5|314
1647852180000|2022-03-21 08:43:00|3446|3444.5|3445.5|3444.5|3446|3445.5|3445.5|3443.5|111
1647852190000|2022-03-21 08:43:10|3445|3443.5|3444.5|3443.5|3445|3444.5|3444.5|3442.5|404
1647852200000|2022-03-21 08:43:20|3445|3443|3445.5|3444.5|3446.5|3445|3445|3442.5|979
1647852210000|2022-03-21 08:43:30|3445|3443.5|3445.5|3443.5|3445.5|3443.5|3445|3443.5|97
1647852220000|2022-03-21 08:43:40|3444.5||3445.5||3445.5||3444.5||0
1647852230000|2022-03-21 08:43:50|3445||3444.5||3445||3444.5||0
1647852240000|2022-03-21 08:44:00|3444|3443|3444.5|3442.5|3444.5|3443|3444|3442|1168
1647852250000|2022-03-21 08:44:10|3443.5|3443|3444|3442.5|3444.5|3443|3443.5|3442|799
1647852260000|2022-03-21 08:44:20|3443.5|3442|3443|3442|3443.5|3442|3443|3442|473
1647852270000|2022-03-21 08:44:30|||||||||137
1647852280000|2022-03-21 08:44:40|3443.5|3442.5|3443.5|3442|3443.5|3443|3443.5|3442|717
1647852290000|2022-03-21 08:44:50|3443|3442.5|3443.5|3442.5|3443.5|3442.5|3443|3442.5|249
1647852300000|2022-03-21 08:45:00|3444|3443|3444.5|3442.5|3444.5|3443.5|3443.5|3442|953
1647852310000|2022-03-21 08:45:10|3444|3442|3444.5|3442.5|3444.5|3442.5|3443.5|3442|0
1647852330000|2022-03-21 08:45:30|3443.5|3442|3442.5|3441.5|3443.5|3442.5|3442|3441|871
1647852340000|2022-03-21 08:45:40|3443|3441|3443|3442|3443.5|3442.5|3442.5|3441|355
1647852350000|2022-03-21 08:45:50|3442.5|3441|3442.5|3441|3442.5|3441|3442.5|3441|0
1647852360000|2022-03-21 08:46:00|3442|3440.5|3442|3440.5|3442|3440.5|3442|3440.5|615
1647852370000|2022-03-21 08:46:10|3442.5|3441|3443|3441|3443|3441.5|3442.5|3441|264
1647852380000|2022-03-21 08:46:20|3442.5||3442.5||3442.5||3442||300
1647852400000|2022-03-21 08:46:40|3443|3441.5|3443|3441.5|3443|3441.5|3443|3441.5|211
1647852410000|2022-03-21 08:46:50|||||||||133
1647852420000|2022-03-21 08:47:00|3443.5|3442|3443|3441.5|3443.5|3442|3443|3441.5|1192
1647852430000|2022-03-21 08:47:10|3442.5||3442.5||3442.5||3442.5||8
1647852440000|2022-03-21 08:47:20|3443|3442|3443.5|3442|3443.5|3442|3443|3442|208
1647852450000|2022-03-21 08:47:30|3443|3441.5|3443|3441.5|3443|3441.5|3442.5|3441.5|55
1647852460000|2022-03-21 08:47:40|3443.5|3442|3443.5|3442|3443.5|3442|3443.5|3442|0
1647852470000|2022-03-21 08:47:50|3443|3441.5|3443|3442|3443|3442|3441|3440.5|3325
1647852480000|2022-03-21 08:48:00|3444|3442.5|3445|3443.5|3445|3443.5|3443.5|3442.5|1738
1647852490000|2022-03-21 08:48:10|||||||||123
1647852520000|2022-03-21 08:48:40||3444||3444||3444||3443.5|0
1647852530000|2022-03-21 08:48:50|3446|3444.5|3446|3445|3446|3445|3446|3444.5|469
1647852540000|2022-03-21 08:49:00|3445.5|3444.5|3445.5|3444.5|3445.5|3445|3445.5|3444|809
1647852550000|2022-03-21 08:49:10|3446|3445|3446|3445|3446|3445.5|3446|3445|675
1647852560000|2022-03-21 08:49:20|3446.5|3446|3446.5|3445.5|3446.5|3446|3446.5|3445|1002
1647852570000|2022-03-21 08:49:30|||||||||75
1647852580000|2022-03-21 08:49:40|3446|3445|3446|3444.5|3446|3445|3446|3444.5|85
1647852590000|2022-03-21 08:49:50|3445.5|3444|3445.5|3444|3445.5|3444|3445.5|3444|323
1647852600000|2022-03-21 08:50:00|3446|3444.5|3446.5|3445.5|3446.5|3445.5|3446|3444.5|216
1647852610000|2022-03-21 08:50:10|3446|3445|3444|3442.5|3446.5|3445|3444|3442.5|1468
1647852620000|2022-03-21 08:50:20|3443.5|3442|3444|3442.5|3444|3442.5|3443.5|3442|0
1647852630000|2022-03-21 08:50:30|3443.5|3442|3443.5|3442|3443.5|3442|3443.5|3441.5|0
1647852640000|2022-03-21 08:50:40|3443|3442.5|3443|3441.5|3443|3442.5|3443|3441.5|144
1647852650000|2022-03-21 08:50:50|3442.5||3442.5||3442.5||3442.5||554
1647852660000|2022-03-21 08:51:00|3443|3442|3443|3442|3443|3442|3443|3441.5|818
1647852670000|2022-03-21 08:51:10|3443.5|3442.5|3444|3443|3444|3443.5|3443.5|3442.5|1846
1647852690000|2022-03-21 08:51:30|3443.5|3442.5|3443.5|3442|3443.5|3442.5|3443|3442|874
1647852700000|2022-03-21 08:51:40|3444|3443|3444.5|3443.5|3444.5|3443.5|3444|3443|558
1647852720000|2022-03-21 08:52:00||3443||3443||3443||3443|318
1647852730000|2022-03-21 08:52:10|3444|3443.5|3444.5|3443.5|3444.5|3443.5|3444|3443.5|0
1647852760000|2022-03-21 08:52:40||3443||3443||3443||3443|415
1647852770000|2022-03-21 08:52:50|3444|3442.5|3443|3442|3444|3442.5|3443|3442|1248
1647852780000|2022-03-21 08:53:00|3442.5|3441.5|3444|3442.5|3444|3442.5|3442.5|3441.5|2948
1647852790000|2022-03-21 08:53:10|||||||||230
1647852800000|2022-03-21 08:53:20|3443.5|3443|3444|3442.5|3444|3443|3443|3442|574
1647852810000|2022-03-21 08:53:30|3443.5|3442|3442.5|3441.5|3443.5|3442|3441.5|3441|3028
1647852820000|2022-03-21 08:53:40|3443||3442.5||3443||3442.5||430
1647852840000|2022-03-21 08:54:00|||||||||253
1647852850000|2022-03-21 08:54:10|3442|3441|3442|3441|3442.5|3441.5|3442|3441|1555
1647852860000|2022-03-21 08:54:20|3442.5|3441.5|3442.5|3441.5|3442.5|3441.5|3442.5|3441.5|414
1647852880000|2022-03-21 08:54:40|3442|3440.5|3442|3440.5|3442|3440.5|3442|3440.5|432
1647852890000|2022-03-21 08:54:50|3442.5|3441|3442.5|3441|3442.5|3441|3442.5|3441|1488
1647852900000|2022-03-21 08:55:00|||||||||271
1647852910000|2022-03-21 08:55:10|3442|3440.5|3442|3440.5|3442|3440.5|3442|3440.5|0
1647852930000|2022-03-21 08:55:30|3442.5|3441|3442.5|3441|3442.5|3441|3442.5|3441|0
1647852940000|2022-03-21 08:55:40|3442|3440.5|3442.5|3441.5|3442.5|3441.5|3442|3440.5|334
1647852950000|2022-03-21 08:55:50|3443|3442|3443|3441.5|3443|3442|3443|3441.5|182
1647852960000|2022-03-21 08:56:00|3442.5|3442|3444.5|3443.5|3444.5|3443.5|3442.5|3441.5|359
1647852970000|2022-03-21 08:56:10|3445||3445||3445||3445||0
1647853020000|2022-03-21 08:57:00|3445.5|3444.5|3443|3441.5|3445.5|3444.5|3441.5|3441|7502
1647853030000|2022-03-21 08:57:10|3442.5|3441|3442|3441|3443|3441.5|3442|3441|988
1647853040000|2022-03-21 08:57:20|3442.5|3441.5|3442|3441|3442.5|3441.5|3442|3441|1570
1647853060000|2022-03-21 08:57:40|3442.5|3441.5|3443.5|3441.5|3443.5|3441.5|3442.5|3441|465
1647853070000|2022-03-21 08:57:50|3444|3442|3444|3442.5|3444|3442.5|3444|3442|228
1647853080000|2022-03-21 08:58:00|3443.5|3442|3443|3442|3443.5|3442|3443|3442|304
1647853090000|2022-03-21 08:58:10|3442.5|3441.5|3443|3441.5|3443|3441.5|3442.5|3441|151
1647853100000|2022-03-21 08:58:20|3443.5|3442|3443|3441.5|3443.5|3442|3443|3441.5|370
1647853110000|2022-03-21 08:58:30||3442||3441||3442.5||3441|1358
1647853120000|2022-03-21 08:58:40|3442.5|3441.5|3442.5|3441|3442.5|3442|3442|3441|1252
1647853130000|2022-03-21 08:58:50|3443|3441.5|3443|3442|3443|3442|3443|3441.5|822
1647853140000|2022-03-21 08:59:00|3443.5|3442.5|3445|3444.5|3446.5|3445.5|3443.5|3442.5|1284
1647853160000|2022-03-21 08:59:20|||||||||90
1647853170000|2022-03-21 08:59:30|3444.5|3444|3444.5|3442.5|3444.5|3444|3444|3442.5|496
1647853180000|2022-03-21 08:59:40|3444|3442|3443.5|3442|3444.5|3442|3443.5|3442|0
1647853190000|2022-03-21 08:59:50||3442.5||3442.5||3442.5||3442.5|0
1647853200000|2022-03-21 09:00:00|3444|3443|3443.5|3442.5|3444|3443|3443.5|3442.5|158
1647853220000|2022-03-21 09:00:20|3443|3442|3443.5|3442|3443.5|3442|3443|3442|176
1647853230000|2022-03-21 09:00:30|3444|3442.5|3444|3443.5|3444|3443.5|3444|3442.5|377
1647853240000|2022-03-21 09:00:40|3443.5|3443|3443|3442|3443.5|3443|3443|3442|100
1647853250000|2022-03-21 09:00:50|||||||||80
1647853260000|2022-03-21 09:01:00|3442.5|3441.5|3442|3441|3442.5|3441.5|3442|3441|205
1647853280000|2022-03-21 09:01:20|||||||||100
1647853290000|2022-03-21 09:01:30|3441.5|3440|3441|3440|3441.5|3440.5|3441|3440|136
1647853300000|2022-03-21 09:01:40|3440.5|3439.5|3439.5|3438|3440.5|3439.5|3439.5|3437.5|500
1647853340000|2022-03-21 09:02:20||3438.5||3438.5||3438.5||3438.5|0
1647853350000|2022-03-21 09:02:30|3440|3439|3440.5|3439|3440.5|3439|3440|3439|1005
1647853360000|2022-03-21 09:02:40|3440|3438.5|3440.5|3439.5|3440.5|3439.5|3438|3437.5|1861
1647853370000|2022-03-21 09:02:50|3440|3440|3441|3440|3441|3440|3440|3439.5|940
1647853390000|2022-03-21 09:03:10|3440.5|3439.5|3440|3439|3441.5|3439.5|3439|3438|5058
1647853400000|2022-03-21 09:03:20|3439.5|3438.5|3439.5|3438.5|3439.5|3438.5|3439.5|3438.5|236
1647853410000|2022-03-21 09:03:30|3439|3438|3439|3437.5|3439|3438|3438.5|3437.5|522
1647853420000|2022-03-21 09:03:40||3438||3438||3438||3438|210
1647853430000|2022-03-21 09:03:50|3438.5|3437.5|3438.5|3437.5|3438.5|3437.5|3438.5|3437.5|132
1647853440000|2022-03-21 09:04:00|||||||||242
1647853450000|2022-03-21 09:04:10|||||||||300
1647853460000|2022-03-21 09:04:20|||||||||115
1647853470000|2022-03-21 09:04:30|3438|3437|3437.5|3436.5|3438|3437|3437.5|3436.5|773
1647853480000|2022-03-21 09:04:40|3438|3437|3438|3437.5|3438|3437.5|3437.5|3436.5|2609
1647853500000|2022-03-21 09:05:00|3438.5|3438|3433|3431.5|3439|3438.5|3431|3430|14837
1647853510000|2022-03-21 09:05:10|3433.5|3431|3436|3434.5|3439|3437|3432.5|3431|11935
1647853520000|2022-03-21 09:05:20|3435.5|3434|3434.5|3433.5|3436|3435|3433.5|3433|5539
1647853530000|2022-03-21 09:05:30|3435|3434|3435|3434|3435|3434.5|3435|3434|213
1647853540000|2022-03-21 09:05:40|3435.5|3434.5|3436.5|3435.5|3437|3435.5|3434.5|3433.5|4540
1647853550000|2022-03-21 09:05:50|3437|3436|3436|3435|3437|3436|3436|3434.5|1301
1647853560000|2022-03-21 09:06:00|3436.5|3435.5|3437|3435.5|3437|3436|3436.5|3435.5|293
1647853570000|2022-03-21 09:06:10|3437.5|3436|3440|3439|3440|3439|3437.5|3435.5|1771
1647853580000|2022-03-21 09:06:20|3439.5|3438.5|3440.5|3439|3441|3439.5|3439.5|3438|217
1647853590000|2022-03-21 09:06:30|3440||3440||3440.5||3440||200
1647853600000|2022-03-21 09:06:40|3440.5|3439.5|3440.5|3439.5|3440.5|3439.5|3440.5|3439|149
1647853610000|2022-03-21 09:06:50|3441|3440|3441|3440|3441|3440|3441|3440|135
1647853620000|2022-03-21 09:07:00|3441.5|3440.5|3441.5|3439.5|3441.5|3441|3441|3439.5|1140
1647853630000|2022-03-21 09:07:10|3441||3440.5||3441||3440.5||0
1647853640000|2022-03-21 09:07:20|3440|3439|3439|3437.5|3440|3439|3439|3437.5|1054
1647853650000|2022-03-21 09:07:30|||||||||2
1647853660000|2022-03-21 09:07:40|3440|3438|3439.5|3439|3440.5|3439.5|3439.5|3438|1072
1647853670000|2022-03-21 09:07:50||3438.5||3438.5||3438.5||3438.5|216
1647853680000|2022-03-21 09:08:00|3439|3438|3438.5|3437.5|3439|3438|3438.5|3437.5|46
1647853690000|2022-03-21 09:08:10|3439|3438|3439.5|3438|3440|3438|3438.5|3438|96
1647853700000|2022-03-21 09:08:20|3438.5|3437.5|3438|3436.5|3438.5|3437.5|3438|3436.5|236
1647853720000|2022-03-21 09:08:40||3437||3437||3437||3437|200
1647853730000|2022-03-21 09:08:50|3438.5|3438|3437.5|3436|3438.5|3438|3436.5|3436|1754
1647853740000|2022-03-21 09:09:00|3438|3436.5|3439|3437.5|3439|3437.5|3438|3436.5|481
1647853750000|2022-03-21 09:09:10|3438.5|3438|3438.5|3437|3438.5|3438|3437.5|3436|1172
1647853760000|2022-03-21 09:09:20|3438|3436.5|3437|3435.5|3438|3436.5|3437|3435.5|20
1647853770000|2022-03-21 09:09:30|3436.5|3435|3436.5|3435|3436.5|3435.5|3436.5|3434.5|363
1647853780000|2022-03-21 09:09:40|3436|3434.5|3436|3434.5|3436|3434.5|3434.5|3433.5|1599
1647853790000|2022-03-21 09:09:50|3436.5|3435|3436|3434.5|3436.5|3436|3436|3434.5|1694
1647853800000|2022-03-21 09:10:00|3435.5||3435.5||3436||3435.5||0
1647853810000|2022-03-21 09:10:10|3436|3435|3437|3436|3437|3436|3436|3435|544
1647853820000|2022-03-21 09:10:20|3436.5|3436.5|3436.5|3434.5|3436.5|3436.5|3435.5|3434.5|503
1647853830000|2022-03-21 09:10:30||3435||3435||3435||3435|0
1647853840000|2022-03-21 09:10:40|3435.5|3434.5|3435.5|3434.5|3436.5|3434.5|3435|3434.5|494
1647853860000|2022-03-21 09:11:00|3436|3435|3437.5|3436|3437.5|3436|3436|3435|895
1647853870000|2022-03-21 09:11:10|3438|3436.5|3440|3438.5|3440.5|3438.5|3438|3436.5|908
1647853890000|2022-03-21 09:11:30|3439.5||3439.5||3439.5||3439.5||0
1647853900000|2022-03-21 09:11:40|||||||||115
1647853910000|2022-03-21 09:11:50|||||||||115
1647853920000|2022-03-21 09:12:00|3440|3439|3443|3442|3443|3442|3440|3439|1234
1647853940000|2022-03-21 09:12:20|3442.5|3441.5|3444|3443|3444|3443|3442.5|3441.5|318
1647853950000|2022-03-21 09:12:30|3444.5|3443.5|3445|3443.5|3445|3443.5|3444.5|3443.5|104
1647853960000|2022-03-21 09:12:40|3445.5|3444|3445.5|3444.5|3445.5|3444.5|3445.5|3444|82
1647853970000|2022-03-21 09:12:50|3446|3445|3446|3445|3446|3445|3446|3445|35
1647853980000|2022-03-21 09:13:00|3446.5|3445.5|3446.5|3445.5|3446.5|3445.5|3446.5|3445.5|156
1647853990000|2022-03-21 09:13:10|3447|3446|3446|3445|3448|3447.5|3446|3445|1764
1647854000000|2022-03-21 09:13:20|||||||||568
1647854010000|2022-03-21 09:13:30||3445.5||3445||3445.5||3445|100
1647854020000|2022-03-21 09:13:40|3445.5|3444.5|3444.5|3443.5|3445.5|3444.5|3444.5|3443.5|2920
1647854030000|2022-03-21 09:13:50|3444|3443|3444|3442.5|3444|3443|3443.5|3442.5|1387
1647854040000|2022-03-21 09:14:00||3443||3443||3443||3443|0
1647854060000|2022-03-21 09:14:20|3443.5||3443.5||3443.5||3443.5||300
1647854070000|2022-03-21 09:14:30|3443|3442.5|3443|3442.5|3443|3442.5|3443|3442.5|90
1647854080000|2022-03-21 09:14:40|3443.5|3443|3444|3443.5|3444.5|3444|3443.5|3443|1004
1647854100000|2022-03-21 09:15:00|3445|3444|3445.5|3445|3446|3445|3444.5|3443.5|487
1647854110000|2022-03-21 09:15:10|3446|3444.5|3446|3445|3446|3445|3445|3443.5|2269
1647854120000|2022-03-21 09:15:20|||||||||475
1647854140000|2022-03-21 09:15:40|3446.5|3445.5|3447|3446|3447|3446|3446|3445.5|638
1647854150000|2022-03-21 09:15:50||3445.5||3445.5||3446.5||3445|193
1647854160000|2022-03-21 09:16:00||3446||3446||3446||3446|11
1647854170000|2022-03-21 09:16:10|3447.5|3446.5|3448|3447|3448|3447|3447|3446.5|867
1647854180000|2022-03-21 09:16:20|||||||||500
1647854190000|2022-03-21 09:16:30|3447.5|3446.5|3447.5|3446.5|3447.5|3446.5|3447.5|3446.5|185
1647854200000|2022-03-21 09:16:40|||||||||256
1647854210000|2022-03-21 09:16:50|3448|3447|3447|3446|3449|3448.5|3447|3446|2448
1647854220000|2022-03-21 09:17:00|3447.5|3446.5|3448.5|3447.5|3448.5|3447.5|3447.5|3446.5|591
1647854230000|2022-03-21 09:17:10||3448||3448||3448||3448|555
1647854240000|2022-03-21 09:17:20|3449|3448.5|3450|3449|3450|3449|3448.5|3447.5|687
1647854250000|2022-03-21 09:17:30|3450.5|3449.5|3449|3448|3450.5|3449.5|3449|3448|2856
1647854260000|2022-03-21 09:17:40|3448.5|3447.5|3448.5|3447.5|3448.5|3447.5|3448.5|3447.5|46
1647854270000|2022-03-21 09:17:50|3449|3448|3449.5|3448|3449.5|3448|3449|3448|235
1647854280000|2022-03-21 09:18:00|3450|3448.5|3450.5|3449|3450.5|3449|3450|3448.5|819
1647854290000|2022-03-21 09:18:10|||||||||108
1647854300000|2022-03-21 09:18:20|||||||||48
1647854320000|2022-03-21 09:18:40|3450|3448|3449|3448|3450|3448|3449|3448|205
1647854330000|2022-03-21 09:18:50|3449.5|3448.5|3450.5|3449|3450.5|3449|3449.5|3448.5|111
1647854340000|2022-03-21 09:19:00|3450|3448.5|3448.5|3448|3450|3448.5|3448.5|3448|508
1647854360000|2022-03-21 09:19:20|3449|3447.5|3449.5|3448.5|3449.5|3448.5|3449|3447.5|290
1647854370000|2022-03-21 09:19:30|3449|3448|3448.5|3448|3449.5|3448|3448.5|3448|140
1647854380000|2022-03-21 09:19:40|3449|3447.5|3448.5|3447.5|3449|3447.5|3448.5|3447.5|129
1647854390000|2022-03-21 09:19:50|3448||3448||3448||3448||0
1647854400000|2022-03-21 09:20:00|3448.5|3446.5|3447.5|3446.5|3448.5|3446.5|3447.5|3446|2278
1647854410000|2022-03-21 09:20:10||3446||3446||3446||3446|59
1647854420000|2022-03-21 09:20:20|||||||||395
1647854430000|2022-03-21 09:20:30|3447|3445.5|3446.5|3445|3447|3445.5|3446.5|3445|472
1647854440000|2022-03-21 09:20:40|||||||||123
1647854450000|2022-03-21 09:20:50|||||||||2
1647854470000|2022-03-21 09:21:10|3447|3445.5|3447.5|3446.5|3447.5|3446.5|3446.5|3445.5|622
1647854490000|2022-03-21 09:21:30|3448||3448||3448||3448||19
1647854510000|2022-03-21 09:21:50|||||||||92
1647854520000|2022-03-21 09:22:00|3448.5|3447|3448|3446.5|3449.5|3449|3448|3446.5|3098
1647854550000|2022-03-21 09:22:30|||||||||428
1647854560000|2022-03-21 09:22:40|3447.5|3447|3449|3447.5|3449|3447.5|3447.5|3447|902
1647854570000|2022-03-21 09:22:50|3449.5|3448|3449.5|3448|3449.5|3448|3449.5|3448|220
1647854580000|2022-03-21 09:23:00||3448.5||3448.5||3448.5||3448.5|487
1647854590000|2022-03-21 09:23:10|3449|3449|3449.5|3448.5|3450|3449|3449|3447.5|5070
1647854600000|2022-03-21 09:23:20|3449|3448|3449.5|3448|3449.5|3448.5|3447.5|3447|4498
1647854610000|2022-03-21 09:23:30|3450|3448.5|3450|3448.5|3450|3449|3449.5|3448|1645
1647854620000|2022-03-21 09:23:40|||||||||288
1647854630000|2022-03-21 09:23:50|3449.5||3450||3450||3449.5||632
1647854640000|2022-03-21 09:24:00|3449.5|3449|3450|3449|3450|3449.5|3449.5|3448.5|611
1647854650000|2022-03-21 09:24:10|||||||||44
1647854660000|2022-03-21 09:24:20|||||||||7
1647854670000|2022-03-21 09:24:30|3449.5|3448.5|3449.5|3448.5|3450|3448.5|3449|3448|1156
1647854680000|2022-03-21 09:24:40|3450||3450||3450||3450||198287
1647854710000|2022-03-21 09:25:10|3449.5||3449.5||3449.5||3449.5||0
1647854720000|2022-03-21 09:25:20|3450|3448|3451|3449.5|3451|3450.5|3450|3448|1608
1647854730000|2022-03-21 09:25:30|3450|3449|3450|3448.5|3450|3449.5|3449.5|3448.5|1691
1647854740000|2022-03-21 09:25:40|3449|3448|3448.5|3447|3449|3448.5|3448.5|3447|6208
1647854750000|2022-03-21 09:25:50|||||||||165
1647854760000|2022-03-21 09:26:00||3447.5||3447.5||3447.5||3447.5|614
1647854780000|2022-03-21 09:26:20|3449|3448|3450|3449|3450.5|3450|3448.5|3448|1578
1647854790000|2022-03-21 09:26:30|3449.5|3448.5|3448.5|3447|3450|3449|3448.5|3447|1534
1647854810000|2022-03-21 09:26:50||3447.5||3447||3447.5||3447|39
1647854820000|2022-03-21 09:27:00||3447.5||3447.5||3447.5||3447.5|0
1647854840000|2022-03-21 09:27:20|||||||||53
1647854870000|2022-03-21 09:27:50|3448|3447|3447.5|3446|3448|3447|3447.5|3446|262
1647854880000|2022-03-21 09:28:00|||||||||58
1647854890000|2022-03-21 09:28:10|3447|3445.5|3447|3445.5|3447|3445.5|3447|3445.5|132
1647854900000|2022-03-21 09:28:20|3446.5||3446.5||3446.5||3446.5||93
1647854920000|2022-03-21 09:28:40|3447|3446|3448.5|3447|3448.5|3447|3447|3446|1315
1647854930000|2022-03-21 09:28:50|3448||3447.5||3448||3447.5||136
1647854940000|2022-03-21 09:29:00||3446.5||3446.5||3446.5||3446.5|270
1647854970000|2022-03-21 09:29:30|3447|3446|3446.5|3445|3447|3446|3446.5|3444.5|633
1647854980000|2022-03-21 09:29:40|3447|3445.5|3447.5|3446|3447.5|3446|3447|3445|251
1647854990000|2022-03-21 09:29:50|3447|3446.5|3447|3446|3447|3446.5|3447|3446|125
1647855020000|2022-03-21 09:30:20|||||||||1
1647855070000|2022-03-21 09:31:10|3447.5|3446.5|3448.5|3447.5|3448.5|3448|3447.5|3446.5|1144
1647855080000|2022-03-21 09:31:20|||||||||254
1647855100000|2022-03-21 09:31:40|3448|3447|3448|3447|3448|3447.5|3448|3447|1439
1647855120000|2022-03-21 09:32:00|||||||||3
1647855130000|2022-03-21 09:32:10|3448.5|3447.5|3448.5|3447.5|3449|3448.5|3448|3447|2163
1647855140000|2022-03-21 09:32:20|3448||3448.5||3448.5||3448||0
1647855170000|2022-03-21 09:32:50|3448||3448||3448||3448||567
1647855180000|2022-03-21 09:33:00||3447||3447||3447||3447|254
1647855190000|2022-03-21 09:33:10|||||||||30
1647855210000|2022-03-21 09:33:30|3448.5|3448|3448.5|3447.5|3448.5|3448|3448|3447|1058
1647855220000|2022-03-21 09:33:40|3449|3448|3450.5|3449|3451|3450.5|3449|3448|766
1647855250000|2022-03-21 09:34:10|3450|3448.5|3450|3449|3450|3449|3449.5|3448.5|763
1647855260000|2022-03-21 09:34:20||3448.5||3448.5||3448.5||3448.5|0
1647855270000|2022-03-21 09:34:30|3449.5||3449.5||3449.5||3449.5||57
1647855280000|2022-03-21 09:34:40|3449|3448|3449|3447.5|3449|3448.5|3448.5|3447.5|276
1647855290000|2022-03-21 09:34:50||3448||3448||3448||3448|0
1647855300000|2022-03-21 09:35:00|3448.5|3447.5|3448.5|3447|3448.5|3447.5|3448.5|3447|35
1647855310000|2022-03-21 09:35:10||3447.5||3447||3447.5||3447|0
1647855340000|2022-03-21 09:35:40||3447.5||3447||3447.5||3447|0
1647855360000|2022-03-21 09:36:00|3449|3447.5|3450|3448.5|3450|3449.5|3448.5|3447.5|1861
1647855370000|2022-03-21 09:36:10|3449.5||3449.5||3449.5||3449.5||0
1647855380000|2022-03-21 09:36:20|||||||||72
1647855430000|2022-03-21 09:37:10|3450|3449|3449.5|3448.5|3450.5|3450|3449.5|3448.5|5081
1647855440000|2022-03-21 09:37:20|3449||3449||3449||3449||257
1647855450000|2022-03-21 09:37:30|3449.5|3449|3450.5|3449.5|3451|3450.5|3449.5|3449|2319
1647855470000|2022-03-21 09:37:50|3450|3449|3450|3449|3450|3449|3450|3449|0
1647855480000|2022-03-21 09:38:00|3449.5|3448.5|3449|3448.5|3449.5|3448.5|3449|3448.5|1030
1647855490000|2022-03-21 09:38:10|||||||||100
1647855520000|2022-03-21 09:38:40|3449.5|3449|3450.5|3449.5|3451|3450.5|3449.5|3448.5|1582
1647855530000|2022-03-21 09:38:50|3450|3449|3450|3449|3450|3449|3450|3449|138
1647855540000|2022-03-21 09:39:00|3450.5|3449.5|3450.5|3449.5|3450.5|3449.5|3450.5|3449.5|0
1647855550000|2022-03-21 09:39:10||3449||3449.5||3449.5||3449|0
1647855570000|2022-03-21 09:39:30|3450|3449|3449|3448.5|3450|3449|3449|3448.5|0
1647855580000|2022-03-21 09:39:40|3448.5|3447.5|3449|3447.5|3449|3448|3448.5|3447.5|1094
1647855630000|2022-03-21 09:40:30||3448||3448||3448||3448|0
1647855640000|2022-03-21 09:40:40||3447.5||3448||3448||3447.5|9
1647855660000|2022-03-21 09:41:00|3448.5|3447.5|3448.5|3447.5|3449|3447.5|3448.5|3447.5|1501
1647855670000|2022-03-21 09:41:10|3448|3447|3448|3447|3448|3447|3448|3447|298
1647855690000|2022-03-21 09:41:30|||||||||143
1647855740000|2022-03-21 09:42:20|3448.5|3447.5|3449|3448|3449|3448|3448|3447.5|1631
1647855790000|2022-03-21 09:43:10|3449.5|3448.5|3449.5|3448|3450|3449|3449|3448|717
1647855800000|2022-03-21 09:43:20|||||||||1450
1647855810000|2022-03-21 09:43:30|||||||||57
1647855820000|2022-03-21 09:43:40|3450|3448.5|3450.5|3449|3450.5|3449|3450|3448.5|836
1647855830000|2022-03-21 09:43:50|||||||||2
1647855840000|2022-03-21 09:44:00||3449.5||3449.5||3449.5||3449.5|93
1647855850000|2022-03-21 09:44:10||3450||3449.5||3450||3449.5|0
1647855890000|2022-03-21 09:44:50|||||||||792
1647855920000|2022-03-21 09:45:20|3450|3449|3449|3448|3450|3449|3449|3448|453
1647855950000|2022-03-21 09:45:50|3448.5|3447.5|3449|3448|3449|3448.5|3448.5|3447|1894
1647855960000|2022-03-21 09:46:00|||||||||121
1647855970000|2022-03-21 09:46:10|||||||||288
1647855980000|2022-03-21 09:46:20|||||||||61
1647856000000|2022-03-21 09:46:40|3449.5|3448.5|3449.5|3448.5|3450.5|3450|3449|3448|1751
1647856010000|2022-03-21 09:46:50|||||||||205
1647856020000|2022-03-21 09:47:00|||||||||119
1647856030000|2022-03-21 09:47:10|3449||3449||3449.5||3449||365
1647856040000|2022-03-21 09:47:20|3448.5|3448|3448.5|3447|3448.5|3448|3448.5|3447|1045
1647856060000|2022-03-21 09:47:40|3448|3446.5|3447.5|3446.5|3448|3446.5|3447.5|3446.5|986
1647856070000|2022-03-21 09:47:50|||||||||277
1647856090000|2022-03-21 09:48:10|3446.5|3446|3446|3444.5|3446.5|3446|3446|3444.5|656
1647856100000|2022-03-21 09:48:20||3445||3445||3445||3445|0
1647856110000|2022-03-21 09:48:30|3445.5|3444.5|3445.5|3444.5|3445.5|3444.5|3445.5|3444.5|35
1647856120000|2022-03-21 09:48:40|3445|3444|3445|3444|3445|3444|3445|3444|0
1647856130000|2022-03-21 09:48:50|3444.5|3443.5|3444.5|3443|3444.5|3443.5|3444.5|3443|188
1647856140000|2022-03-21 09:49:00|3444|3443.5|3443.5|3442|3444|3443.5|3443.5|3441.5|412
1647856160000|2022-03-21 09:49:20||3442.5||3442.5||3442.5||3442.5|0
1647856170000|2022-03-21 09:49:30|3443|3442|3443|3442|3443|3442|3443|3442|0
1647856180000|2022-03-21 09:49:40|3442.5|3442.5|3446|3444.5|3446|3444.5|3442.5|3442.5|1620
1647856190000|2022-03-21 09:49:50||3445||3445||3445||3444.5|140
1647856200000|2022-03-21 09:50:00|3445.5|3444.5|3446|3445|3446|3445|3445.5|3444.5|238
1647856240000|2022-03-21 09:50:40|||||||||385
1647856250000|2022-03-21 09:50:50|||||||||58
1647856280000|2022-03-21 09:51:20|3446.5|3445.5|3447|3446|3447|3446.5|3446.5|3445.5|1266
1647856300000|2022-03-21 09:51:40|||||||||370
1647856320000|2022-03-21 09:52:00|||||||||86
1647856330000|2022-03-21 09:52:10|3446.5|3445.5|3446.5|3445.5|3447|3445.5|3446|3445.5|566
1647856340000|2022-03-21 09:52:20|||||||||243
1647856350000|2022-03-21 09:52:30|3446|3445|3445.5|3445|3446|3445|3445.5|3445|627
1647856360000|2022-03-21 09:52:40|3446||3445.5||3446||3445.5||107
1647856370000|2022-03-21 09:52:50|||||||||46
1647856390000|2022-03-21 09:53:10|3446|3445.5|3446|3445|3446.5|3446|3446|3445|3870
1647856400000|2022-03-21 09:53:20|3445.5||3445.5||3445.5||3445.5||0
1647856410000|2022-03-21 09:53:30|3445|3444.5|3445|3444.5|3445.5|3445|3445|3444|594
1647856420000|2022-03-21 09:53:40|3444.5|3444|3444.5|3444|3444.5|3444|3444.5|3444|27
1647856440000|2022-03-21 09:54:00|3444|3443.5|3444.5|3443.5|3444.5|3443.5|3444|3443.5|138
1647856460000|2022-03-21 09:54:20|||||||||41
1647856490000|2022-03-21 09:54:50|||||||||57
1647856510000|2022-03-21 09:55:10|3444|3442.5|3443.5|3442.5|3444|3443|3443.5|3442.5|577
1647856520000|2022-03-21 09:55:20|3443|3441.5|3442.5|3441.5|3443|3442|3442.5|3441.5|274
1647856540000|2022-03-21 09:55:40|3442|3441|3442.5|3441.5|3442.5|3441.5|3441|3440.5|3636
1647856550000|2022-03-21 09:55:50|3442|3441|3442|3441|3442|3441.5|3441.5|3441|1150
1647856560000|2022-03-21 09:56:00|3441.5||3441.5||3441.5||3441.5||0
1647856590000|2022-03-21 09:56:30|3442|3441.5|3443.5|3442.5|3443.5|3442.5|3442|3441.5|2311
1647856600000|2022-03-21 09:56:40|3443|3442|3443|3442|3443|3442|3443|3442|328
1647856610000|2022-03-21 09:56:50|||||||||550
1647856620000|2022-03-21 09:57:00|3443.5|3442.5|3443.5|3442.5|3443.5|3443|3443.5|3442|280
1647856630000|2022-03-21 09:57:10|||||||||40
1647856670000|2022-03-21 09:57:50|3444|3443|3444|3443|3444.5|3443.5|3443.5|3443|808
1647856680000|2022-03-21 09:58:00|3443.5|3442.5|3443.5|3442.5|3443.5|3442.5|3443.5|3442.5|5
1647856690000|2022-03-21 09:58:10|3444|3443|3444|3443|3444|3443|3444|3443|0
1647856730000|2022-03-21 09:58:50|3444.5|3443.5|3444.5|3443.5|3444.5|3443.5|3444.5|3443.5|157
1647856740000|2022-03-21 09:59:00|3445|3444|3444.5|3444|3445.5|3444|3444.5|3444|428
1647856780000|2022-03-21 09:59:40|3444|3443.5|3443.5|3443|3444|3443.5|3443.5|3442.5|1745
1647856790000|2022-03-21 09:59:50||3442.5||3442.5||3442.5||3442.5|195
1647856800000|2022-03-21 10:00:00|||||||||182
1647856810000|2022-03-21 10:00:10|3444|3443|3443.5|3442.5|3444.5|3443.5|3443.5|3442.5|1466
1647856820000|2022-03-21 10:00:20|||||||||83
1647856840000|2022-03-21 10:00:40|3443|3442|3443|3441.5|3443|3442|3443|3441.5|304
1647856850000|2022-03-21 10:00:50|3442.5||3442.5||3442.5||3442.5||0
1647856860000|2022-03-21 10:01:00|3443|3442|3443|3442|3443|3442|3442.5|3442|333
1647856870000|2022-03-21 10:01:10|3442.5|3441.5|3443|3442|3443|3442|3442.5|3441.5|776
1647856880000|2022-03-21 10:01:20||3441.5||3441.5||3441.5||3441.5|0
1647856890000|2022-03-21 10:01:30|3442.5||3442.5||3442.5||3442.5||85
1647856900000|2022-03-21 10:01:40|3443||3442.5||3443||3442.5||0
1647856910000|2022-03-21 10:01:50|3443|3442|3442.5|3441.5|3443|3442|3442.5|3441.5|525
1647856920000|2022-03-21 10:02:00|3443|3442|3443.5|3442|3443.5|3442.5|3442.5|3442|454
1647856930000|2022-03-21 10:02:10|||||||||165
1647856940000|2022-03-21 10:02:20||3442.5||3442.5||3442.5||3442.5|0
1647856950000|2022-03-21 10:02:30|3443|3443|3443|3442.5|3443.5|3443|3443|3442.5|617
1647856960000|2022-03-21 10:02:40|3442.5|3442|3442.5|3441.5|3442.5|3442|3442.5|3441.5|410
1647856970000|2022-03-21 10:02:50|||||||||135
1647856980000|2022-03-21 10:03:00|3443|3442|3443.5|3442.5|3443.5|3442.5|3442.5|3442|1264
1647856990000|2022-03-21 10:03:10|3443|3442|3443.5|3442.5|3443.5|3442.5|3443|3442|109
1647857000000|2022-03-21 10:03:20||3442||3442.5||3442.5||3442|0
1647857010000|2022-03-21 10:03:30||3442||3442||3442||3442|0
1647857030000|2022-03-21 10:03:50||3442.5||3442.5||3442.5||3442|145
1647857040000|2022-03-21 10:04:00|3444|3443|3444|3443|3444.5|3443.5|3444|3442.5|544
1647857050000|2022-03-21 10:04:10|||||||||162
1647857060000|2022-03-21 10:04:20||3443.5||3443.5||3443.5||3443.5|0
1647857070000|2022-03-21 10:04:30|||||||||10
1647857080000|2022-03-21 10:04:40|3444.5|3444|3444.5|3443.5|3445|3444.5|3444.5|3443.5|1323
1647857110000|2022-03-21 10:05:10|||||||||1
1647857140000|2022-03-21 10:05:40|3445|3444|3445|3444|3445|3444|3445|3443.5|1288
1647857150000|2022-03-21 10:05:50|||||||||40
1647857170000|2022-03-21 10:06:10|3445.5|3444.5|3445|3444.5|3445.5|3445|3445|3444.5|288
1647857190000|2022-03-21 10:06:30|3445.5|3445|3445.5|3445|3446|3445|3445|3444.5|737
1647857210000|2022-03-21 10:06:50|3446||3445.5||3446||3445.5||354
1647857220000|2022-03-21 10:07:00|||||||||304
1647857230000|2022-03-21 10:07:10|||||||||3
1647857250000|2022-03-21 10:07:30|||||||||130
1647857290000|2022-03-21 10:08:10|3446|3445.5|3446|3445|3446|3445.5|3446|3445|272
1647857300000|2022-03-21 10:08:20|||||||||1
1647857310000|2022-03-21 10:08:30|||||||||49
1647857320000|2022-03-21 10:08:40||3445.5||3445.5||3445.5||3445.5|0
1647857330000|2022-03-21 10:08:50|3446.5|3446|3446.5|3446|3448|3447|3446|3445.5|2809
1647857340000|2022-03-21 10:09:00|3447||3447.5||3447.5||3447||44
1647857350000|2022-03-21 10:09:10|||||||||3
1647857360000|2022-03-21 10:09:20|3447||3447||3447||3447||0
1647857380000|2022-03-21 10:09:40|||||||||31
1647857390000|2022-03-21 10:09:50|3446.5|3445.5|3446.5|3445.5|3446.5|3446|3446.5|3445.5|230
1647857400000|2022-03-21 10:10:00|3446|3445|3445.5|3445|3446|3445|3445.5|3445|395
1647857410000|2022-03-21 10:10:10|||||||||58
1647857430000|2022-03-21 10:10:30|3446|3445.5|3447|3446|3447|3446|3446|3445.5|403
1647857450000|2022-03-21 10:10:50|3446.5|3445.5|3446|3445|3446.5|3445.5|3446|3445|195
1647857460000|2022-03-21 10:11:00|||||||||31
1647857470000|2022-03-21 10:11:10|||||||||26
1647857490000|2022-03-21 10:11:30|||||||||59
1647857520000|2022-03-21 10:12:00|||||||||87
1647857540000|2022-03-21 10:12:20|3445.5|3444.5|3445|3444.5|3445.5|3444.5|3445|3444|874
1647857550000|2022-03-21 10:12:30|||||||||446
1647857560000|2022-03-21 10:12:40|3445.5|3445|3445.5|3445|3445.5|3445|3445.5|3445|59
1647857570000|2022-03-21 10:12:50||3444.5||3444.5||3444.5||3444.5|91
1647857580000|2022-03-21 10:13:00|3445|3444|3444.5|3443.5|3445.5|3444|3444|3443.5|748
1647857600000|2022-03-21 10:13:20|3445|3444|3445.5|3444.5|3445.5|3444.5|3445|3444|193
1647857610000|2022-03-21 10:13:30|||||||||29
1647857620000|2022-03-21 10:13:40|||||||||70
1647857640000|2022-03-21 10:14:00|||||||||32
1647857650000|2022-03-21 10:14:10|||||||||379
1647857660000|2022-03-21 10:14:20||3445||3445||3445||3445|478
1647857670000|2022-03-21 10:14:30|3446|3445.5|3446.5|3445.5|3447|3446.5|3446|3445.5|1055
1647857680000|2022-03-21 10:14:40|||||||||51
1647857690000|2022-03-21 10:14:50|3446|3445|3446|3445|3446|3445|3446|3445|300
1647857700000|2022-03-21 10:15:00|||||||||16
1647857720000|2022-03-21 10:15:20|3446.5|3445.5|3446.5|3445|3446.5|3445.5|3445.5|3445|2482
1647857730000|2022-03-21 10:15:30|3446|3445.5|3446.5|3445.5|3446.5|3445.5|3446|3445.5|80
1647857750000|2022-03-21 10:15:50|||||||||26
1647857760000|2022-03-21 10:16:00||3446||3445.5||3446||3445.5|95
1647857770000|2022-03-21 10:16:10|||||||||1
1647857780000|2022-03-21 10:16:20|||||||||40
1647857790000|2022-03-21 10:16:30||3446||3445.5||3446||3445.5|105
1647857800000|2022-03-21 10:16:40|3446|3446|3446|3445.5|3446|3446|3446|3445.5|723
1647857810000|2022-03-21 10:16:50|3446.5|3446|3447|3446|3447|3446.5|3446.5|3446|222
1647857820000|2022-03-21 10:17:00|3446.5|3445.5|3446.5|3445.5|3446.5|3445.5|3446.5|3445.5|368
1647857830000|2022-03-21 10:17:10|||||||||300
1647857850000|2022-03-21 10:17:30|3447|3446|3447|3446|3447|3446.5|3447|3446|185
1647857860000|2022-03-21 10:17:40|3447.5|3446.5|3447.5|3446.5|3447.5|3446.5|3447.5|3446.5|348
1647857870000|2022-03-21 10:17:50|3448|3447|3447.5|3446.5|3448|3447|3447.5|3446.5|619
1647857880000|2022-03-21 10:18:00|3447|3446|3446.5|3445.5|3447|3446|3446.5|3445.5|847
1647857920000|2022-03-21 10:18:40|3446||3446||3446.5||3446||0
1647857930000|2022-03-21 10:18:50|3446.5|3446|3446.5|3445.5|3446.5|3446|3446.5|3445.5|172
1647857940000|2022-03-21 10:19:00|||||||||197
1647857950000|2022-03-21 10:19:10|||||||||60
1647857970000|2022-03-21 10:19:30|||||||||120
1647857980000|2022-03-21 10:19:40|||||||||89
1647858000000|2022-03-21 10:20:00|3446|3445|3445.5|3444.5|3446|3445|3445.5|3444.5|1103
1647858020000|2022-03-21 10:20:20|3445|3444|3444.5|3444|3445|3444|3444|3443.5|1899
1647858040000|2022-03-21 10:20:40|3445|3444.5|3445.5|3444.5|3446|3444.5|3445|3444.5|890
1647858050000|2022-03-21 10:20:50|3446|3445|3446.5|3445.5|3446.5|3445.5|3446|3445|813
1647858060000|2022-03-21 10:21:00|||||||||116
1647858090000|2022-03-21 10:21:30|||||||||45
1647858110000|2022-03-21 10:21:50|3446|3446|3448|3447|3448.5|3447|3446|3445.5|5176
1647858120000|2022-03-21 10:22:00|3448.5|3448|3447|3446|3448.5|3448|3447|3446|5706
1647858130000|2022-03-21 10:22:10|3447.5|3446.5|3447.5|3446.5|3447.5|3447|3447|3446.5|370
1647858140000|2022-03-21 10:22:20||3446||3446.5||3446.5||3446|184
1647858160000|2022-03-21 10:22:40|3447|3446|3446.5|3445.5|3447|3446.5|3446.5|3445.5|1185
1647858180000|2022-03-21 10:23:00|||||||||1155
1647858200000|2022-03-21 10:23:20|3447|3446|3447|3446.5|3447|3446.5|3447|3446|1559
1647858210000|2022-03-21 10:23:30|3447.5|3447|3447|3446|3448.5|3447.5|3447|3446|3265
1647858220000|2022-03-21 10:23:40|3446.5|3445.5|3447.5|3446.5|3447.5|3446.5|3446.5|3445.5|320
1647858230000|2022-03-21 10:23:50|3447|3446|3447|3446|3447|3446|3447|3446|269
1647858240000|2022-03-21 10:24:00|||||||||26
1647858260000|2022-03-21 10:24:20|||||||||71
1647858270000|2022-03-21 10:24:30|3447.5|3446.5|3448|3447.5|3448|3447.5|3447.5|3446.5|997
1647858290000|2022-03-21 10:24:50|3448.5|3448|3449|3448|3449|3448|3448.5|3448|162
1647858300000|2022-03-21 10:25:00|3448.5|3447.5|3448.5|3447.5|3448.5|3447.5|3448.5|3447.5|41
1647858310000|2022-03-21 10:25:10|3448|3447|3447|3446|3448|3447|3447|3446|689
1647858320000|2022-03-21 10:25:20|||||||||115
1647858330000|2022-03-21 10:25:30|3448|3446.5|3448.5|3447|3448.5|3447|3448|3446.5|338
1647858340000|2022-03-21 10:25:40||3447.5||3447.5||3447.5||3447.5|0
1647858350000|2022-03-21 10:25:50|3448|3447|3448|3447|3448|3447|3448|3447|179
1647858360000|2022-03-21 10:26:00|3448.5||3448.5||3448.5||3448.5||112
1647858370000|2022-03-21 10:26:10|||||||||566
1647858380000|2022-03-21 10:26:20|3448|3446.5|3447.5|3446.5|3448|3447|3447.5|3446.5|905
1647858400000|2022-03-21 10:26:40|3447||3447||3447||3447||0
1647858410000|2022-03-21 10:26:50|3446.5|3446|3446.5|3446|3446.5|3446|3446.5|3445.5|244
1647858420000|2022-03-21 10:27:00||3445.5||3445.5||3445.5||3445.5|254
1647858440000|2022-03-21 10:27:20|||||||||132
1647858450000|2022-03-21 10:27:30|3446||3446||3446||3446||2
1647858460000|2022-03-21 10:27:40|||||||||25
1647858470000|2022-03-21 10:27:50|||||||||622
1647858480000|2022-03-21 10:28:00|3446.5|3446|3448|3447|3448|3447|3446.5|3446|360
1647858500000|2022-03-21 10:28:20|3447.5|3446.5|3448|3447|3448|3447|3447|3446.5|302
1647858520000|2022-03-21 10:28:40|3447.5|3446|3447|3445.5|3447.5|3446.5|3447|3445.5|620
1647858530000|2022-03-21 10:28:50|3447.5|3446|3448|3447|3448|3447|3447.5|3445.5|237
1647858540000|2022-03-21 10:29:00||3446.5||3446.5||3447||3446.5|52
1647858560000|2022-03-21 10:29:20||3447||3447||3447||3447|0
1647858570000|2022-03-21 10:29:30|3448.5|3447.5|3448|3446.5|3448.5|3447.5|3448|3446.5|6
1647858590000|2022-03-21 10:29:50||3447||3447||3447||3447|0
1647858600000|2022-03-21 10:30:00|3447.5||3447.5||3447.5||3447.5||699
1647858610000|2022-03-21 10:30:10|3447|3446.5|3447|3446|3447|3447|3447|3445.5|1581
1647858620000|2022-03-21 10:30:20|3446.5|3445.5|3446.5|3445|3447|3445.5|3446|3445|290
1647858640000|2022-03-21 10:30:40|||||||||11
1647858650000|2022-03-21 10:30:50|3446|3445.5|3446|3445|3446.5|3445.5|3446|3445|210
1647858660000|2022-03-21 10:31:00|||||||||100
1647858670000|2022-03-21 10:31:10||3444.5||3444.5||3444.5||3444.5|451
1647858680000|2022-03-21 10:31:20|3445.5||3446||3446||3445.5||249
1647858690000|2022-03-21 10:31:30|3446.5|3445|3446.5|3445.5|3446.5|3446|3446.5|3445|338
1647858700000|2022-03-21 10:31:40|3447|3446|3447|3446|3447|3446|3447|3446|358
1647858720000|2022-03-21 10:32:00|3447.5|3446.5|3447|3446|3447.5|3446.5|3446.5|3446|1497
1647858750000|2022-03-21 10:32:30|3446.5||3446.5||3446.5||3446.5||0
1647858760000|2022-03-21 10:32:40|3447||3447||3447||3447||188
1647858780000|2022-03-21 10:33:00|3446.5|3445.5|3446.5|3445.5|3446.5|3445.5|3446.5|3445.5|421
1647858790000|2022-03-21 10:33:10|3447|3446|3447|3445.5|3447|3446|3447|3445.5|50
1647858800000|2022-03-21 10:33:20||3446||3446||3446||3446|0
1647858810000|2022-03-21 10:33:30|||||||||108
1647858820000|2022-03-21 10:33:40|3446.5|3445.5|3446.5|3445.5|3446.5|3445.5|3446.5|3445.5|1
1647858830000|2022-03-21 10:33:50||3445||3445||3445||3445|0
1647858840000|2022-03-21 10:34:00|||||||||46
1647858850000|2022-03-21 10:34:10|3446|3445.5|3446|3445|3446|3445.5|3446|3445|73
1647858860000|2022-03-21 10:34:20|3446.5|3445.5|3446.5|3445.5|3446.5|3445.5|3446.5|3445.5|46
1647858880000|2022-03-21 10:34:40|3446|3445|3446|3445|3446|3445|3446|3445|339
1647858890000|2022-03-21 10:34:50||3445.5||3445.5||3445.5||3445.5|43
1647858900000|2022-03-21 10:35:00|3445.5|3445|3445|3444|3446|3445|3445|3444|463
1647858910000|2022-03-21 10:35:10|3446|3444.5|3446|3445|3446|3445|3446|3444.5|347
1647858930000|2022-03-21 10:35:30|3445.5|3444.5|3445|3444|3445.5|3444.5|3445|3444|0
1647858940000|2022-03-21 10:35:40|3444.5||3444.5||3444.5||3444.5||0
1647858950000|2022-03-21 10:35:50||3443.5||3443||3443.5||3443|231
1647858980000|2022-03-21 10:36:20|3444|3442.5|3444|3443|3444|3443|3442.5|3442|1781
1647858990000|2022-03-21 10:36:30|3443.5|3442.5|3444|3442.5|3444|3442.5|3443.5|3442.5|57
1647859000000|2022-03-21 10:36:40|3443.5|3442|3443|3442|3443.5|3442|3443|3442|0
1647859020000|2022-03-21 10:37:00|3443.5|3442.5|3444|3443|3444|3443|3443.5|3442.5|402
1647859040000|2022-03-21 10:37:20|||||||||85
1647859070000|2022-03-21 10:37:50||3443.5||3443.5||3443.5||3443.5|48
1647859080000|2022-03-21 10:38:00|3443.5|3443|3444.5|3443.5|3444.5|3443.5|3443.5|3442.5|1419
1647859100000|2022-03-21 10:38:20|3445|3444|3445|3444|3445|3444|3445|3444|54
1647859120000|2022-03-21 10:38:40||3443.5||3443.5||3443.5||3443.5|663
1647859140000|2022-03-21 10:39:00||3444||3443.5||3444||3443.5|400
1647859150000|2022-03-21 10:39:10|||||||||150
1647859170000|2022-03-21 10:39:30|3444.5|3444|3445|3443.5|3445|3444|3444.5|3443.5|28
1647859180000|2022-03-21 10:39:40|3444.5||3444.5||3444.5||3444.5||0
1647859190000|2022-03-21 10:39:50||3444||3444||3444||3444|0
1647859200000|2022-03-21 10:40:00|3445|3444.5|3444.5|3443.5|3445.5|3445|3444.5|3443.5|1606
1647859210000|2022-03-21 10:40:10||3444||3444||3444||3444|96
1647859220000|2022-03-21 10:40:20|3445|3444.5|3444.5|3443.5|3445.5|3444.5|3444.5|3443.5|750
1647859230000|2022-03-21 10:40:30|||||||||869
1647859250000|2022-03-21 10:40:50|||||||||294
1647859260000|2022-03-21 10:41:00|||||||||129
1647859270000|2022-03-21 10:41:10|3444|3443|3444.5|3444|3444.5|3444|3443.5|3443|4532
1647859280000|2022-03-21 10:41:20|||||||||232
1647859300000|2022-03-21 10:41:40|3445||3445||3445.5||3445||624
1647859340000|2022-03-21 10:42:20|3445.5|3444.5|3445.5|3445|3445.5|3445|3445.5|3444.5|945
1647859350000|2022-03-21 10:42:30|3445|3444.5|3444.5|3443.5|3445.5|3444.5|3444.5|3443.5|1010
1647859360000|2022-03-21 10:42:40|3444|3443|3443.5|3442.5|3444.5|3443.5|3443|3442|5919
1647859370000|2022-03-21 10:42:50|3443|3442|3443|3442|3443|3442|3443|3442|66
1647859380000|2022-03-21 10:43:00||3442.5||3442.5||3442.5||3442.5|1910
1647859390000|2022-03-21 10:43:10|3443.5|3443|3444.5|3443.5|3444.5|3443.5|3443.5|3443|1273
1647859410000|2022-03-21 10:43:30|||||||||687
1647859430000|2022-03-21 10:43:50|3444|3443|3443.5|3442.5|3444|3443|3443.5|3442.5|942
1647859440000|2022-03-21 10:44:00|||||||||12
1647859450000|2022-03-21 10:44:10|||||||||28
1647859460000|2022-03-21 10:44:20|3443|3442|3443|3442|3443|3442|3443|3442|549
1647859480000|2022-03-21 10:44:40|||||||||37
1647859500000|2022-03-21 10:45:00|3443.5|3442.5|3443.5|3442.5|3443.5|3442.5|3443.5|3442.5|712
1647859520000|2022-03-21 10:45:20|3444|3443|3444|3443.5|3444.5|3443.5|3444|3443|953
1647859530000|2022-03-21 10:45:30|||||||||34
1647859540000|2022-03-21 10:45:40|3443.5|3443|3444|3443.5|3444|3443.5|3443.5|3443|304
1647859550000|2022-03-21 10:45:50|3443.5|3443|3444.5|3443.5|3445|3444|3443.5|3443|2746
1647859560000|2022-03-21 10:46:00|3444|3443|3443.5|3442.5|3444|3443.5|3443.5|3442.5|1106
1647859570000|2022-03-21 10:46:10|||||||||89
1647859600000|2022-03-21 10:46:40|3443|3442|3443.5|3442.5|3443.5|3442.5|3443|3442|661
1647859610000|2022-03-21 10:46:50|3444|3443|3444|3443|3444|3443|3443.5|3443|205
1647859630000|2022-03-21 10:47:10|3443.5|3442.5|3443|3441.5|3443.5|3442.5|3442.5|3441.5|1586
1647859660000|2022-03-21 10:47:40|3442.5|3442|3443|3442|3443.5|3442.5|3442.5|3442|321
1647859670000|2022-03-21 10:47:50|3443.5|3442.5|3443.5|3442.5|3444|3442.5|3443.5|3442.5|376
1647859680000|2022-03-21 10:48:00|3443|3442|3443|3442|3443|3442|3443|3442|16
1647859690000|2022-03-21 10:48:10|||||||||190
1647859700000|2022-03-21 10:48:20|3442.5|3441.5|3443|3441.5|3443|3441.5|3442|3441|2867
1647859720000|2022-03-21 10:48:40|3442.5|3442|3443|3442|3443|3442|3442.5|3442|267
1647859730000|2022-03-21 10:48:50|||||||||222
1647859750000|2022-03-21 10:49:10|||||||||97
1647859760000|2022-03-21 10:49:20|3442.5|3441.5|3443|3441.5|3443|3441.5|3442.5|3441.5|317
1647859780000|2022-03-21 10:49:40|3442.5|3441|3442.5|3441.5|3442.5|3441.5|3442|3441|93
1647859790000|2022-03-21 10:49:50|3442||3442.5||3442.5||3442||29
1647859800000|2022-03-21 10:50:00|3442||3442.5||3442.5||3442||47
1647859810000|2022-03-21 10:50:10|3442|3441|3442|3441|3442|3441|3442|3441|0
1647859820000|2022-03-21 10:50:20|3441.5|3440.5|3441.5|3440|3441.5|3440.5|3441.5|3440|506
1647859830000|2022-03-21 10:50:30|3441||3441||3441||3441||57
1647859840000|2022-03-21 10:50:40|||||||||70
1647859850000|2022-03-21 10:50:50|3440.5|3439.5|3441.5|3440|3441.5|3440.5|3440.5|3439.5|2767
1647859870000|2022-03-21 10:51:10|3441|3440.5|3441|3440|3441|3440.5|3441|3440|336
1647859880000|2022-03-21 10:51:20|||||||||141
1647859890000|2022-03-21 10:51:30|3440.5|3439.5|3439.5|3438|3441|3439.5|3439.5|3438|1304
1647859900000|2022-03-21 10:51:40|3439||3439||3439||3439||1
1647859910000|2022-03-21 10:51:50|3439.5|3438.5|3440|3439|3440.5|3439.5|3439.5|3438.5|1393
1647859920000|2022-03-21 10:52:00|3440.5|3439.5|3439.5|3438.5|3440.5|3439.5|3439.5|3438.5|1094
1647859930000|2022-03-21 10:52:10|||||||||15
1647859950000|2022-03-21 10:52:30|3439|3438|3438|3437.5|3439|3438|3438|3437.5|539
1647859960000|2022-03-21 10:52:40||3437||3437||3437.5||3437|287
1647859970000|2022-03-21 10:52:50|||||||||10
1647859980000|2022-03-21 10:53:00||3436.5||3436.5||3437||3436.5|4
1647860000000|2022-03-21 10:53:20|3437.5|3436|3437|3435.5|3437.5|3436|3437|3435.5|665
1647860010000|2022-03-21 10:53:30|3436.5|3436|3436|3434.5|3436.5|3436|3436|3434.5|643
1647860030000|2022-03-21 10:53:50|||||||||290
1647860060000|2022-03-21 10:54:20|||||||||550
1647860070000|2022-03-21 10:54:30|3435.5|3435|3436|3435|3436|3435|3435|3435|1844
1647860090000|2022-03-21 10:54:50|||||||||30
1647860100000|2022-03-21 10:55:00|3435|3434.5|3436|3435|3436|3435|3435|3434.5|634
1647860110000|2022-03-21 10:55:10|3436.5|3434.5|3435|3434|3436.5|3434.5|3435|3434|1373
1647860120000|2022-03-21 10:55:20|3434.5|3433.5|3434.5|3433.5|3435|3434|3434|3433|3570
1647860130000|2022-03-21 10:55:30|3434|3433|3434|3433|3434|3433|3434|3433|792
1647860140000|2022-03-21 10:55:40|||||||||266
1647860150000|2022-03-21 10:55:50|3433.5|3432.5|3434|3433|3434|3433|3433.5|3432.5|222
1647860160000|2022-03-21 10:56:00|3433.5|3432.5|3434|3433.5|3434.5|3433.5|3433.5|3432.5|3193
1647860170000|2022-03-21 10:56:10|||||||||150
1647860180000|2022-03-21 10:56:20|3434.5|3434|3435|3434|3435|3434|3434.5|3434|1662
1647860190000|2022-03-21 10:56:30|3434.5|3433.5|3434.5|3433.5|3434.5|3433.5|3434|3433.5|1116
1647860210000|2022-03-21 10:56:50|||||||||123
1647860220000|2022-03-21 10:57:00|3434|3434|3435|3434|3435|3434|3434|3434|652
1647860230000|2022-03-21 10:57:10|3434.5|3433.5|3434.5|3433.5|3434.5|3433.5|3434.5|3433.5|0
1647860240000|2022-03-21 10:57:20|3434|3433|3434.5|3433|3434.5|3433|3434|3433|483
1647860250000|2022-03-21 10:57:30|3434||3434||3434||3434||122
1647860260000|2022-03-21 10:57:40|3433.5|3432.5|3433|3432|3433.5|3432.5|3433|3432|613
1647860270000|2022-03-21 10:57:50|3432.5|3431.5|3433.5|3432|3433.5|3432|3432.5|3431.5|1547
1647860280000|2022-03-21 10:58:00|||||||||241
1647860290000|2022-03-21 10:58:10|||||||||66
1647860300000|2022-03-21 10:58:20|3434|3432.5|3434.5|3434|3435.5|3434|3434|3432.5|4047
1647860310000|2022-03-21 10:58:30|3435|3433.5|3435|3434|3435|3434|3434.5|3433|976
1647860320000|2022-03-21 10:58:40|||||||||12
1647860330000|2022-03-21 10:58:50|3434.5|3433.5|3437|3435.5|3437|3436|3434.5|3433.5|3629
1647860340000|2022-03-21 10:59:00|3436.5|3435|3436.5|3435|3436.5|3435|3436|3435|809
1647860350000|2022-03-21 10:59:10|3436||3436||3436||3436||58
1647860360000|2022-03-21 10:59:20|3435.5|3434.5|3436|3434.5|3436|3434.5|3435.5|3434.5|201
1647860370000|2022-03-21 10:59:30|||||||||18
1647860390000|2022-03-21 10:59:50|||||||||22
1647860400000|2022-03-21 11:00:00|3436.5|3435|3437.5|3437|3438|3437.5|3436.5|3435|3913
1647860410000|2022-03-21 11:00:10|3437|3436.5|3437|3436|3437|3436.5|3437|3436|318
1647860420000|2022-03-21 11:00:20|3437.5||3437.5||3437.5||3437||210
1647860430000|2022-03-21 11:00:30|3438|3437|3438|3437.5|3438|3437.5|3438|3437|579
1647860440000|2022-03-21 11:00:40|||||||||55
1647860450000|2022-03-21 11:00:50|3437.5|3437|3437.5|3436.5|3438|3437|3437|3436|1053
1647860460000|2022-03-21 11:01:00||3436||3436.5||3436.5||3436|192
1647860470000|2022-03-21 11:01:10|3437|3436|3437|3436|3437|3436|3437|3436|82
1647860480000|2022-03-21 11:01:20|3437.5||3437.5||3437.5||3437.5||0
1647860490000|2022-03-21 11:01:30|3438|3436.5|3438|3437|3438|3437|3437.5|3436.5|747
1647860510000|2022-03-21 11:01:50|3438.5|3437.5|3439|3437.5|3439|3437.5|3438.5|3437.5|746
1647860520000|2022-03-21 11:02:00|||||||||14
1647860530000|2022-03-21 11:02:10|3438.5|3437|3437|3436|3438.5|3437|3436|3435.5|4661
1647860540000|2022-03-21 11:02:20|||||||||1022
1647860560000|2022-03-21 11:02:40||3436.5||3436||3436.5||3436|88
1647860570000|2022-03-21 11:02:50|3436.5|3435.5|3437|3436|3437|3436|3434.5|3434|4320
1647860580000|2022-03-21 11:03:00|3436.5|3435.5|3436.5|3435.5|3437|3436|3436.5|3435|542
1647860590000|2022-03-21 11:03:10|3436|3435|3437|3436|3437|3436|3436|3435|279
1647860600000|2022-03-21 11:03:20|3437.5|3436.5|3437.5|3436.5|3437.5|3436.5|3437.5|3436.5|400
1647860610000|2022-03-21 11:03:30|3437|3436|3435|3433.5|3437|3436.5|3434|3433|5812
1647860620000|2022-03-21 11:03:40|||||||||123
1647860630000|2022-03-21 11:03:50|||||||||518
1647860640000|2022-03-21 11:04:00|||||||||145
1647860650000|2022-03-21 11:04:10|3435.5|3434|3435.5|3434|3436|3435.5|3435.5|3434|3818
1647860660000|2022-03-21 11:04:20|3436|3434.5|3437|3435.5|3437|3435.5|3436|3434.5|622
1647860670000|2022-03-21 11:04:30|||||||||137
1647860680000|2022-03-21 11:04:40|3436.5||3437||3437||3436.5||0
1647860690000|2022-03-21 11:04:50|3436.5||3436.5||3436.5||3436.5||8
1647860700000|2022-03-21 11:05:00|3437|3436|3437|3435.5|3437|3436|3437|3435.5|543
1647860710000|2022-03-21 11:05:10|3438|3436|3439|3437.5|3439|3438.5|3438|3436|1536
1647860750000|2022-03-21 11:05:50|3438.5|3437|3438|3437|3438.5|3437|3438|3437|395
1647860760000|2022-03-21 11:06:00|3437.5|3436.5|3437.5|3436.5|3438|3436.5|3437.5|3436.5|662
1647860770000|2022-03-21 11:06:10|3437|3436|3438.5|3437|3438.5|3438|3437|3436|2219
1647860780000|2022-03-21 11:06:20|3438||3438||3438||3438||213
1647860790000|2022-03-21 11:06:30|3438.5|3437.5|3439|3437.5|3439.5|3438|3438.5|3437.5|3135
1647860800000|2022-03-21 11:06:40|3438.5|3437|3438|3437|3438.5|3437|3438|3437|1316
1647860810000|2022-03-21 11:06:50|3437.5|3436.5|3437|3435.5|3437.5|3436.5|3437|3435.5|3742
1647860820000|2022-03-21 11:07:00|3436.5|3436|3436.5|3435.5|3436.5|3436|3436.5|3435.5|86
1647860830000|2022-03-21 11:07:10|3436|3435|3435.5|3434|3436|3435|3435.5|3434|1022
1647860850000|2022-03-21 11:07:30|3435||3435||3435||3435||49
1647860860000|2022-03-21 11:07:40|3434.5|3433.5|3433.5|3432|3434.5|3433.5|3433|3432|2162
1647860870000|2022-03-21 11:07:50|||||||||98
1647860880000|2022-03-21 11:08:00|3434|3432.5|3435.5|3434|3436|3434|3434|3432.5|867
1647860900000|2022-03-21 11:08:20|||||||||1154
1647860910000|2022-03-21 11:08:30|||||||||3
1647860920000|2022-03-21 11:08:40|3434.5|3434.5|3435.5|3435|3436.5|3435|3434.5|3434.5|1201
1647860930000|2022-03-21 11:08:50|3435|3434.5|3435.5|3434|3435.5|3435|3435|3434|1032
1647860940000|2022-03-21 11:09:00|||||||||907
1647860950000|2022-03-21 11:09:10|3435||3435||3435||3435||0
1647860960000|2022-03-21 11:09:20|3434.5|3433.5|3435.5|3434.5|3435.5|3434.5|3434.5|3433.5|597
1647860970000|2022-03-21 11:09:30|||||||||40
1647860990000|2022-03-21 11:09:50|||||||||2374
1647861000000|2022-03-21 11:10:00|3435|3434|3435|3434|3435|3434|3435|3434|195
1647861020000|2022-03-21 11:10:20|||||||||210
1647861030000|2022-03-21 11:10:30|3435.5|3434.5|3435.5|3435|3435.5|3435|3435.5|3434.5|642
1647861040000|2022-03-21 11:10:40|3435|3434.5|3434.5|3433.5|3435|3434.5|3434.5|3433.5|1838
1647861050000|2022-03-21 11:10:50|3434|3432.5|3433.5|3432|3434|3432.5|3433.5|3432|1006
1647861060000|2022-03-21 11:11:00||3432.5||3432.5||3432.5||3432.5|0
1647861070000|2022-03-21 11:11:10||3432||3432||3432||3432|0
1647861080000|2022-03-21 11:11:20|3433|3432.5|3433|3432|3433|3432.5|3433|3432|355
1647861090000|2022-03-21 11:11:30|3433.5|3432.5|3434|3433|3434.5|3433|3433.5|3432.5|390
1647861100000|2022-03-21 11:11:40|3433.5|3433.5|3435.5|3435|3435.5|3435|3433.5|3433|1182
1647861110000|2022-03-21 11:11:50|||||||||52
1647861130000|2022-03-21 11:12:10|3436|3435.5|3435.5|3435|3436|3435.5|3435.5|3435|2083
1647861140000|2022-03-21 11:12:20|3436|3435.5|3436|3435.5|3436|3435.5|3435.5|3435|40
1647861150000|2022-03-21 11:12:30|3435.5|3435|3436|3435.5|3436|3435.5|3435.5|3435|221
1647861180000|2022-03-21 11:13:00|3436.5|3436|3436.5|3436|3436.5|3436|3436.5|3436|123
1647861190000|2022-03-21 11:13:10|||||||||425
1647861200000|2022-03-21 11:13:20|3437|3436.5|3436|3435|3438|3437|3436|3435|6481
1647861210000|2022-03-21 11:13:30|3436.5||3436.5||3436.5||3436.5||233
1647861220000|2022-03-21 11:13:40|3436||3435.5||3436||3435.5||8
1647861230000|2022-03-21 11:13:50|||||||||542
1647861240000|2022-03-21 11:14:00||3434.5||3434.5||3434.5||3434.5|165
1647861270000|2022-03-21 11:14:30|||||||||8
1647861280000|2022-03-21 11:14:40|3435|3434|3435.5|3434|3435.5|3435|3434|3433.5|3395
1647861290000|2022-03-21 11:14:50|3435||3435||3435||3435||28
1647861300000|2022-03-21 11:15:00|||||||||25
1647861310000|2022-03-21 11:15:10|3436|3434.5|3436.5|3435|3436.5|3435|3435.5|3434.5|2993
1647861320000|2022-03-21 11:15:20|3436|3435.5|3436.5|3435.5|3436.5|3435.5|3436|3435.5|538
1647861330000|2022-03-21 11:15:30|3437|3436|3437.5|3436|3437.5|3436|3436.5|3435.5|854
1647861340000|2022-03-21 11:15:40|3437||3437.5||3437.5||3437||383
1647861360000|2022-03-21 11:16:00|3437|3435.5|3437|3435.5|3437|3435.5|3436.5|3435.5|105
1647861380000|2022-03-21 11:16:20|3436.5||3436.5||3436.5||3436.5||10
1647861390000|2022-03-21 11:16:30|||||||||536
1647861410000|2022-03-21 11:16:50|3437||3437||3437||3437||248
1647861420000|2022-03-21 11:17:00||3436||3436||3436||3436|87
1647861430000|2022-03-21 11:17:10|||||||||15
1647861440000|2022-03-21 11:17:20|3437.5|3436.5|3438|3437|3438|3437|3437|3436.5|2051
1647861450000|2022-03-21 11:17:30|||||||||380
1647861470000|2022-03-21 11:17:50|||||||||3
1647861480000|2022-03-21 11:18:00|3437.5|3436.5|3437.5|3436.5|3437.5|3436.5|3437.5|3436.5|325
1647861500000|2022-03-21 11:18:20|||||||||38
1647861510000|2022-03-21 11:18:30|3437|3435.5|3436.5|3435.5|3437|3436|3436.5|3435.5|854
1647861520000|2022-03-21 11:18:40|3437|3436|3437|3436|3437|3436|3437|3436|8
1647861530000|2022-03-21 11:18:50|||||||||3
1647861540000|2022-03-21 11:19:00|||||||||79
1647861550000|2022-03-21 11:19:10|3437.5|3436.5|3437.5|3436|3437.5|3436.5|3437.5|3436|725
1647861560000|2022-03-21 11:19:20|3437||3437.5||3437.5||3437||0
1647861570000|2022-03-21 11:19:30|3437||3437.5||3437.5||3437||550
1647861580000|2022-03-21 11:19:40|3437|3436.5|3437.5|3436|3437.5|3436.5|3436.5|3436|265
1647861590000|2022-03-21 11:19:50|3438|3436.5|3438|3437|3438.5|3437.5|3438|3436.5|690
1647861600000|2022-03-21 11:20:00|3437.5|3436.5|3437.5|3436.5|3437.5|3436.5|3437.5|3436.5|376
1647861610000|2022-03-21 11:20:10|3437|3436|3437|3436|3437|3436|3437|3436|200
1647861620000|2022-03-21 11:20:20|||||||||47
1647861630000|2022-03-21 11:20:30||3436.5||3436.5||3436.5||3436.5|22
1647861640000|2022-03-21 11:20:40|||||||||13
1647861660000|2022-03-21 11:21:00|||||||||38
1647861670000|2022-03-21 11:21:10|||||||||8
1647861680000|2022-03-21 11:21:20|||||||||390
1647861690000|2022-03-21 11:21:30|3437.5|3436|3436|3435.5|3437.5|3436|3436|3435.5|875
1647861700000|2022-03-21 11:21:40|3435.5|3435|3436|3435|3436|3435.5|3435.5|3435|566
1647861710000|2022-03-21 11:21:50|3435.5|3434.5|3435.5|3434.5|3435.5|3435|3435.5|3434.5|345
1647861720000|2022-03-21 11:22:00|||||||||206
1647861730000|2022-03-21 11:22:10|3435|3434|3435|3434|3435|3434|3435|3434|202
1647861740000|2022-03-21 11:22:20|||||||||8
1647861750000|2022-03-21 11:22:30||3433.5||3434||3434||3433.5|990
1647861760000|2022-03-21 11:22:40|3435.5|3434.5|3435.5|3434.5|3435.5|3434.5|3435.5|3434.5|2919
1647861770000|2022-03-21 11:22:50|3436||3436||3436||3436||261
1647861780000|2022-03-21 11:23:00||3435||3435||3435.5||3435|1068
1647861790000|2022-03-21 11:23:10|||||||||8
1647861800000|2022-03-21 11:23:20|||||||||144
1647861820000|2022-03-21 11:23:40|3435.5|3434.5|3435.5|3434.5|3435.5|3434.5|3435.5|3434.5|435
1647861830000|2022-03-21 11:23:50|3435|3434|3435.5|3434|3435.5|3434|3434.5|3433.5|674
1647861840000|2022-03-21 11:24:00|3435||3435.5||3435.5||3435||8
1647861850000|2022-03-21 11:24:10|3435||3435||3435.5||3435||144
1647861860000|2022-03-21 11:24:20|3435.5||3435||3435.5||3435||426
1647861870000|2022-03-21 11:24:30|||||||||8
1647861880000|2022-03-21 11:24:40|3434.5||3434.5||3434.5||3434.5||735
1647861890000|2022-03-21 11:24:50|3435||3435||3435||3435||25
1647861900000|2022-03-21 11:25:00|3434.5||3435||3435||3434.5||507
1647861910000|2022-03-21 11:25:10|3435.5|3434.5|3435.5|3434.5|3436|3434.5|3435|3434.5|2131
1647861920000|2022-03-21 11:25:20|||||||||45
1647861930000|2022-03-21 11:25:30|3435|3434|3435.5|3434.5|3435.5|3434.5|3435|3434|2489
1647861940000|2022-03-21 11:25:40|3435|3434|3435|3434|3435|3434|3435|3434|378
1647861950000|2022-03-21 11:25:50|3434.5|3433|3434.5|3433.5|3434.5|3433.5|3434.5|3433|1274
1647861960000|2022-03-21 11:26:00|3435|3434|3435|3433.5|3435|3434|3434.5|3433.5|394
1647861970000|2022-03-21 11:26:10|3434.5|3433|3434.5|3433.5|3434.5|3433.5|3434|3433|1074
1647861980000|2022-03-21 11:26:20|3434|3433|3434|3433|3434|3433|3434|3433|48
1647861990000|2022-03-21 11:26:30|3434.5|3433.5|3435.5|3434|3435.5|3434|3434.5|3433.5|1158
1647862000000|2022-03-21 11:26:40|3435||3435||3435||3435||100
1647862010000|2022-03-21 11:26:50|||||||||418
1647862020000|2022-03-21 11:27:00|||||||||1312
1647862030000|2022-03-21 11:27:10|3435.5|3434.5|3434.5|3433.5|3435.5|3434.5|3434.5|3433.5|1805
1647862040000|2022-03-21 11:27:20|3435||3434.5||3435||3434.5||66
1647862060000|2022-03-21 11:27:40|||||||||8
1647862070000|2022-03-21 11:27:50|||||||||28
1647862080000|2022-03-21 11:28:00|3434|3433|3434|3433|3434|3433|3434|3433|392
1647862090000|2022-03-21 11:28:10|||||||||8
1647862110000|2022-03-21 11:28:30||3433.5||3433||3433.5||3433|110
1647862120000|2022-03-21 11:28:40|||||||||284
1647862130000|2022-03-21 11:28:50||3433.5||3433||3433.5||3433|201
1647862170000|2022-03-21 11:29:30|3434.5|3433.5|3434.5|3433.5|3434.5|3433.5|3434.5|3433.5|253
1647862180000|2022-03-21 11:29:40|3434|3433|3434|3433|3434|3433.5|3434|3433|72
1647862200000|2022-03-21 11:30:00|||||||||8
1647862210000|2022-03-21 11:30:10|||||||||8
1647862230000|2022-03-21 11:30:30||3433.5||3433.5||3433.5||3433.5|0
1647862240000|2022-03-21 11:30:40||3433||3433||3433||3433|0
1647862270000|2022-03-21 11:31:10|3433.5||3434||3434||3433.5||111
1647862280000|2022-03-21 11:31:20|3433.5|3432.5|3433|3432|3433.5|3432.5|3432|3431.5|2724
1647862290000|2022-03-21 11:31:30|||||||||40
1647862300000|2022-03-21 11:31:40|3432.5|3431.5|3431|3430|3433|3431.5|3430.5|3430|3308
1647862310000|2022-03-21 11:31:50|3430.5|3430.5|3431|3430|3431|3430.5|3430.5|3430|1383
1647862320000|2022-03-21 11:32:00|3431.5|3430.5|3432|3431.5|3432.5|3431.5|3431.5|3430.5|401
1647862330000|2022-03-21 11:32:10|3432.5|3432|3433|3432|3433|3432|3432.5|3431.5|100
1647862340000|2022-03-21 11:32:20|3433.5|3432.5|3434|3433|3434.5|3433.5|3433.5|3432.5|4409
1647862350000|2022-03-21 11:32:30|3433.5|3432.5|3433|3432|3433.5|3432.5|3433|3432|787
1647862360000|2022-03-21 11:32:40|3433.5|3431.5|3434|3433|3434|3433|3433|3431.5|482
1647862370000|2022-03-21 11:32:50|3433.5|3432.5|3434|3433|3434|3433|3433.5|3432.5|1039
1647862380000|2022-03-21 11:33:00|3433.5|3432.5|3433.5|3432.5|3434|3433|3433|3432.5|919
1647862400000|2022-03-21 11:33:20|||||||||29
1647862410000|2022-03-21 11:33:30|3433|3432|3433|3432|3433.5|3432.5|3433|3432|775
1647862420000|2022-03-21 11:33:40|||||||||40
1647862450000|2022-03-21 11:34:10|3432.5|3431.5|3433|3431.5|3433|3431.5|3432|3431|2614
1647862460000|2022-03-21 11:34:20|3432.5|3432|3433.5|3432.5|3433.5|3432.5|3432.5|3432|2444
1647862470000|2022-03-21 11:34:30|3434|3433|3434|3433.5|3434.5|3433.5|3433.5|3433|2686
1647862480000|2022-03-21 11:34:40|||||||||476
1647862490000|2022-03-21 11:34:50|3434.5|3434|3434.5|3433.5|3435.5|3434|3434.5|3433.5|1245
1647862500000|2022-03-21 11:35:00|3435|3434|3437.5|3436.5|3437.5|3437|3434.5|3433.5|7632
1647862510000|2022-03-21 11:35:10|||||||||68
1647862520000|2022-03-21 11:35:20|3437|3436|3437|3436|3437|3436|3436.5|3436|914
1647862530000|2022-03-21 11:35:30|3436.5|3435.5|3436|3435.5|3437|3435.5|3436|3435.5|931
1647862540000|2022-03-21 11:35:40|||||||||889
1647862550000|2022-03-21 11:35:50|3436.5|3436|3436.5|3435.5|3436.5|3436|3436.5|3435.5|760
1647862560000|2022-03-21 11:36:00|3436||3436.5||3436.5||3436||31
1647862580000|2022-03-21 11:36:20|3436||3436||3436||3436||8
1647862590000|2022-03-21 11:36:30|3436.5|3436|3436.5|3436|3436.5|3436|3436.5|3436|500
1647862600000|2022-03-21 11:36:40||3435.5||3435.5||3435.5||3435.5|198783
1647862620000|2022-03-21 11:37:00|3436||3436||3436.5||3436||193
1647862640000|2022-03-21 11:37:20|3435.5|3435|3435.5|3434.5|3435.5|3435|3435.5|3434.5|327
1647862650000|2022-03-21 11:37:30|3435|3435|3436|3435|3436|3435|3435|3435|1471
1647862660000|2022-03-21 11:37:40|3435.5|3434.5|3436|3434.5|3436|3434.5|3435|3434.5|1580
1647862670000|2022-03-21 11:37:50|3435.5||3435.5||3436||3435||725
1647862680000|2022-03-21 11:38:00|||||||||15
1647862690000|2022-03-21 11:38:10|3436|3435|3435.5|3434.5|3436|3435|3435.5|3434.5|1113
1647862700000|2022-03-21 11:38:20|3436|3435|3436|3435|3436|3435|3435.5|3435|341
1647862710000|2022-03-21 11:38:30|3435.5|3434.5|3435|3434.5|3435.5|3434.5|3435|3434.5|110
1647862720000|2022-03-21 11:38:40|||||||||352
1647862750000|2022-03-21 11:39:10|3435.5|3435|3435.5|3435|3436|3435.5|3435.5|3435|1330
1647862760000|2022-03-21 11:39:20|||||||||1179
1647862770000|2022-03-21 11:39:30|3436||3436||3436||3436||6
1647862780000|2022-03-21 11:39:40|||||||||168
1647862790000|2022-03-21 11:39:50|||||||||53
1647862800000|2022-03-21 11:40:00|3435.5|3434.5|3435|3434|3436|3435|3435|3434|600
1647862810000|2022-03-21 11:40:10|||||||||62
1647862820000|2022-03-21 11:40:20|||||||||154
1647862830000|2022-03-21 11:40:30|||||||||69
1647862840000|2022-03-21 11:40:40|3434.5||3435||3435||3434.5||259
1647862850000|2022-03-21 11:40:50|3434.5|3433.5|3434|3432.5|3434.5|3433.5|3433|3432|3408
1647862860000|2022-03-21 11:41:00|3433.5||3434||3434||3433.5||9
1647862870000|2022-03-21 11:41:10|3433.5|3433.5|3434.5|3433.5|3435|3434|3433.5|3433.5|3137
1647862890000|2022-03-21 11:41:30|3434|3434|3434.5|3434|3434.5|3434|3434|3433.5|341
1647862910000|2022-03-21 11:41:50|3434|3433.5|3434|3433.5|3434|3433.5|3434|3433.5|257
1647862920000|2022-03-21 11:42:00|3434.5||3434||3434.5||3434||0
1647862930000|2022-03-21 11:42:10|3433.5|3433|3433.5|3433|3433.5|3433|3433.5|3433|389
1647862940000|2022-03-21 11:42:20|3434|3433.5|3434|3433|3434|3433.5|3433.5|3433|995
1647862950000|2022-03-21 11:42:30|3433.5||3433.5||3433.5||3433.5||256
1647862970000|2022-03-21 11:42:50|3433|3432.5|3433.5|3432.5|3433.5|3432.5|3433|3432.5|747
1647862980000|2022-03-21 11:43:00|||||||||2515
1647862990000|2022-03-21 11:43:10|3433||3433||3433||3433||152
1647863010000|2022-03-21 11:43:30|||||||||165
1647863020000|2022-03-21 11:43:40|3432.5|3432|3432.5|3432|3433|3432|3432.5|3432|1619
1647863030000|2022-03-21 11:43:50|||||||||50
1647863040000|2022-03-21 11:44:00|3432|3431.5|3432.5|3431.5|3432.5|3431.5|3432|3431.5|879
1647863050000|2022-03-21 11:44:10|||||||||500
1647863060000|2022-03-21 11:44:20|3433|3432|3433.5|3432.5|3433.5|3432.5|3432.5|3432|1670
1647863070000|2022-03-21 11:44:30|3433|3432|3433|3432|3433|3432.5|3432.5|3431.5|2071
1647863080000|2022-03-21 11:44:40|3432.5|3432.5|3432.5|3431.5|3432.5|3432.5|3432.5|3431.5|234
1647863090000|2022-03-21 11:44:50|3432||3432||3432||3432||292
1647863100000|2022-03-21 11:45:00|3432.5|3432|3433|3432|3433|3432|3432.5|3432|90
1647863110000|2022-03-21 11:45:10|3432.5|3431.5|3431.5|3431|3432.5|3431.5|3431.5|3431|779
1647863120000|2022-03-21 11:45:20|3432||3432||3432||3432||3
1647863150000|2022-03-21 11:45:50|3432.5|3431.5|3433|3432|3433.5|3432|3432.5|3431.5|1890
1647863170000|2022-03-21 11:46:10|3433.5||3433.5||3433.5||3433||16
1647863180000|2022-03-21 11:46:20|3433||3433||3433||3433||0
1647863190000|2022-03-21 11:46:30|3432.5||3432.5||3432.5||3432.5||292
1647863200000|2022-03-21 11:46:40|3432|3431.5|3432|3431.5|3432.5|3432|3432|3431.5|300
1647863210000|2022-03-21 11:46:50|3431.5|3431|3431|3430.5|3431.5|3431|3431|3430.5|1712
1647863230000|2022-03-21 11:47:10|3430.5|3430|3430.5|3430|3430.5|3430|3430.5|3430|3
1647863250000|2022-03-21 11:47:30|||||||||9
1647863260000|2022-03-21 11:47:40|3431|3430.5|3430|3429.5|3431.5|3430.5|3429.5|3429|5072
1647863270000|2022-03-21 11:47:50|3429.5|3429|3428.5|3428|3429.5|3429|3428.5|3428|887
1647863280000|2022-03-21 11:48:00|3429|3428.5|3429.5|3429|3430|3429|3428.5|3427.5|1663
1647863290000|2022-03-21 11:48:10|3429|3428.5|3430|3429|3430|3429|3429|3428.5|949
1647863300000|2022-03-21 11:48:20|||||||||9
1647863310000|2022-03-21 11:48:30|3430.5|3429.5|3430.5|3430|3430.5|3430|3429.5|3429.5|1080
1647863320000|2022-03-21 11:48:40|3430|3429.5|3430|3429.5|3430.5|3429.5|3430|3429.5|639
1647863330000|2022-03-21 11:48:50|3430.5|3429|3430.5|3430|3430.5|3430|3430.5|3429|46
1647863350000|2022-03-21 11:49:10|3430|3429.5|3428.5|3428|3430|3429.5|3428.5|3427.5|2102
1647863360000|2022-03-21 11:49:20|||||||||9
1647863370000|2022-03-21 11:49:30|||||||||2
1647863390000|2022-03-21 11:49:50|3428|3427.5|3428.5|3427.5|3428.5|3428|3428|3427.5|1354
1647863400000|2022-03-21 11:50:00|||||||||37
1647863440000|2022-03-21 11:50:40|||||||||500
1647863460000|2022-03-21 11:51:00|||||||||2
1647863470000|2022-03-21 11:51:10|||||||||151
1647863490000|2022-03-21 11:51:30|3428|3427|3427.5|3426.5|3428|3427|3427|3426.5|2463
1647863510000|2022-03-21 11:51:50|3428|3427|3428|3427|3428.5|3427|3427.5|3427|2126
1647863520000|2022-03-21 11:52:00|3427.5|3426.5|3427|3426|3427.5|3426.5|3427|3426|781
1647863530000|2022-03-21 11:52:10|3426.5|3425.5|3426.5|3425.5|3426.5|3425.5|3426.5|3425.5|1717
1647863540000|2022-03-21 11:52:20|3426|3425|3425|3423.5|3426|3425|3425|3423.5|1259
1647863560000|2022-03-21 11:52:40|3424.5||3424.5||3424.5||3424.5||203
1647863570000|2022-03-21 11:52:50|||||||||68
1647863590000|2022-03-21 11:53:10|3424|3424|3424.5|3424|3425|3424|3424|3424|351
1647863610000|2022-03-21 11:53:30|||||||||18
1647863620000|2022-03-21 11:53:40|||||||||923
1647863630000|2022-03-21 11:53:50|3425|3424.5|3424.5|3424|3425|3424.5|3424.5|3424|877
1647863640000|2022-03-21 11:54:00|3424|3423.5|3423.5|3423|3424.5|3423.5|3423.5|3423|1287
1647863650000|2022-03-21 11:54:10|3424||3424||3424.5||3424||1863
1647863660000|2022-03-21 11:54:20|||||||||37
1647863670000|2022-03-21 11:54:30|3424.5|3423.5|3424.5|3423.5|3424.5|3423.5|3424.5|3423.5|544
1647863680000|2022-03-21 11:54:40|||||||||3
1647863700000|2022-03-21 11:55:00|3425|3424|3425|3424|3425|3424|3425|3424|587
1647863710000|2022-03-21 11:55:10|3424.5|3423.5|3424.5|3423.5|3425|3423.5|3424.5|3423.5|524
1647863720000|2022-03-21 11:55:20|3424|3423|3424|3423|3424|3423|3424|3423|516
1647863730000|2022-03-21 11:55:30|3423.5|3422|3422|3420.5|3423.5|3422.5|3421.5|3420.5|4343
1647863750000|2022-03-21 11:55:50|||||||||25
1647863760000|2022-03-21 11:56:00||3421||3420.5||3421||3420.5|0
1647863770000|2022-03-21 11:56:10|3421.5|3421|3422|3420.5|3422|3421|3421.5|3420.5|0
1647863780000|2022-03-21 11:56:20||3421||3421||3421||3420.5|0
1647863800000|2022-03-21 11:56:40|||||||||9
1647863810000|2022-03-21 11:56:50|||||||||73
1647863830000|2022-03-21 11:57:10|||||||||100
1647863840000|2022-03-21 11:57:20|3421.5|3420.5|3421.5|3421|3421.5|3421|3421.5|3420.5|439
1647863850000|2022-03-21 11:57:30|||||||||76
1647863860000|2022-03-21 11:57:40|3422|3421.5|3422|3421|3422|3421.5|3422|3421|536
1647863890000|2022-03-21 11:58:10|||||||||8
1647863910000|2022-03-21 11:58:30|3422.5|3421.5|3423|3422|3423|3422|3422|3421|649
1647863920000|2022-03-21 11:58:40|3422.5||3423||3423||3422.5||337
1647863940000|2022-03-21 11:59:00||3422.5||3422.5||3422.5||3422.5|48
1647863950000|2022-03-21 11:59:10||3422||3422||3422||3422|230
1647863970000|2022-03-21 11:59:30|3422.5||3423||3423||3422.5||41
1647863980000|2022-03-21 11:59:40|3423.5|3422.5|3423.5|3422.5|3424|3423|3423.5|3422.5|1109
1647864010000|2022-03-21 12:00:10|3424|3423|3424|3423|3424|3423|3424|3423|114
1647864020000|2022-03-21 12:00:20|||||||||102
1647864040000|2022-03-21 12:00:40|3423.5|3422.5|3423|3422.5|3423.5|3422.5|3423|3422.5|318
1647864050000|2022-03-21 12:00:50|||||||||100
1647864060000|2022-03-21 12:01:00|3422.5|3422|3422|3421|3422.5|3422|3422|3421|977
1647864080000|2022-03-21 12:01:20|3422.5|3421.5|3422.5|3421.5|3423|3422|3422|3421.5|2465
1647864110000|2022-03-21 12:01:50|||||||||3
1647864120000|2022-03-21 12:02:00|3422||3422.5||3422.5||3422||113
1647864130000|2022-03-21 12:02:10|3423|3422|3422.5|3421.5|3423|3422|3422.5|3421.5|714
1647864140000|2022-03-21 12:02:20|3423||3423||3423||3423||0
1647864150000|2022-03-21 12:02:30|3422.5||3423||3423||3422.5||0
1647864160000|2022-03-21 12:02:40|3422.5|3422|3423|3422|3423|3422|3422.5|3422|20
1647864180000|2022-03-21 12:03:00|3422.5||3422.5||3422.5||3422.5||0
1647864190000|2022-03-21 12:03:10||3421.5||3422||3422||3421.5|766
1647864200000|2022-03-21 12:03:20||3421.5||3421.5||3421.5||3421.5|0
1647864210000|2022-03-21 12:03:30||3422||3422||3422||3422|225
1647864220000|2022-03-21 12:03:40||3421.5||3421.5||3421.5||3421.5|626
1647864230000|2022-03-21 12:03:50|3422||3422.5||3422.5||3422||0
1647864240000|2022-03-21 12:04:00|3422||3422||3422.5||3422||157
1647864250000|2022-03-21 12:04:10|3422.5||3422.5||3422.5||3422||84
1647864270000|2022-03-21 12:04:30|3422|3421|3422|3421|3422|3421|3422|3421|310
1647864310000|2022-03-21 12:05:10||3421.5||3421||3421.5||3421|247
1647864320000|2022-03-21 12:05:20|||||||||113
1647864330000|2022-03-21 12:05:30|||||||||104
1647864350000|2022-03-21 12:05:50|3422.5|3421.5|3422.5|3422|3423|3422|3422.5|3421|1624
1647864360000|2022-03-21 12:06:00|||||||||219
1647864370000|2022-03-21 12:06:10|3423|3421.5|3423|3422.5|3423|3422.5|3423|3421.5|408
1647864380000|2022-03-21 12:06:20|3423.5||3423||3423.5||3423||363
1647864390000|2022-03-21 12:06:30|||||||||29
1647864410000|2022-03-21 12:06:50|3423.5|3423|3424|3423|3424|3423|3423.5|3422.5|362
1647864420000|2022-03-21 12:07:00|3423.5|3422.5|3423.5|3422.5|3423.5|3423|3423|3422.5|408
1647864430000|2022-03-21 12:07:10|3423|3422|3422.5|3422|3423|3422.5|3422.5|3422|1809
1647864440000|2022-03-21 12:07:20|3423||3422.5||3423||3422.5||14
1647864450000|2022-03-21 12:07:30|3424|3423|3424|3423|3424|3423|3424|3423|57
1647864460000|2022-03-21 12:07:40|3424.5|3424|3424.5|3423.5|3424.5|3424|3424.5|3423.5|718
1647864470000|2022-03-21 12:07:50||3424||3424||3424||3424|0
1647864480000|2022-03-21 12:08:00|3423.5|3422.5|3423|3422|3423.5|3422.5|3423|3422|322
1647864490000|2022-03-21 12:08:10|||||||||65
1647864500000|2022-03-21 12:08:20|3422|3421|3423|3422|3423|3422|3422|3421|144
1647864510000|2022-03-21 12:08:30|||||||||18
1647864520000|2022-03-21 12:08:40||3421.5||3421.5||3421.5||3421.5|0
1647864530000|2022-03-21 12:08:50|||||||||104
1647864540000|2022-03-21 12:09:00||3422||3422||3422||3422|0
1647864550000|2022-03-21 12:09:10|||||||||57
1647864560000|2022-03-21 12:09:20|||||||||7
1647864570000|2022-03-21 12:09:30|3423.5|3422.5|3423.5|3422.5|3423.5|3423|3423.5|3422.5|397
1647864580000|2022-03-21 12:09:40||3423||3423||3423||3423|85
1647864590000|2022-03-21 12:09:50|3424|3423.5|3425|3424|3425|3424|3424|3423.5|117
1647864600000|2022-03-21 12:10:00|3425.5||3425.5||3425.5||3425.5||292
1647864610000|2022-03-21 12:10:10||3424.5||3424.5||3424.5||3424|20
1647864620000|2022-03-21 12:10:20||3424||3424||3424||3424|0
1647864640000|2022-03-21 12:10:40|3425|3423|3424|3423|3425|3423|3424|3423|51
1647864650000|2022-03-21 12:10:50|||||||||1124
1647864660000|2022-03-21 12:11:00|3423.5||3424||3424||3423.5||281
1647864670000|2022-03-21 12:11:10|3423.5|3422.5|3423.5|3422.5|3424|3422.5|3423.5|3422.5|177
1647864690000|2022-03-21 12:11:30|||||||||97
1647864720000|2022-03-21 12:12:00||3423||3422.5||3423||3422.5|250
1647864730000|2022-03-21 12:12:10|||||||||231
1647864740000|2022-03-21 12:12:20|||||||||84
1647864760000|2022-03-21 12:12:40|3423||3423||3423||3423||0
1647864770000|2022-03-21 12:12:50|||||||||1
1647864780000|2022-03-21 12:13:00|||||||||37
1647864800000|2022-03-21 12:13:20|||||||||9
1647864810000|2022-03-21 12:13:30|||||||||7
1647864840000|2022-03-21 12:14:00|3421.5|3421|3422|3421|3422|3421|3421.5|3421|1296
1647864850000|2022-03-21 12:14:10|3421.5|3420.5|3422|3421|3422|3421|3421.5|3420.5|213
1647864860000|2022-03-21 12:14:20||3420.5||3420.5||3420.5||3420.5|245
1647864880000|2022-03-21 12:14:40|||||||||50
1647864890000|2022-03-21 12:14:50|3421.5||3421.5||3421.5||3421.5||0
1647864900000|2022-03-21 12:15:00|||||||||106
1647864910000|2022-03-21 12:15:10|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|59
1647864930000|2022-03-21 12:15:30|3420|3419|3420|3419|3420|3419|3420|3419|248
1647864940000|2022-03-21 12:15:40|3420.5|3419.5|3420.5|3420|3420.5|3420|3420.5|3419.5|155
1647864950000|2022-03-21 12:15:50|3421|3420.5|3420.5|3420|3422|3420.5|3420.5|3420|622
1647864960000|2022-03-21 12:16:00|3420|3419.5|3419.5|3418.5|3420|3419.5|3419.5|3418.5|574
1647864970000|2022-03-21 12:16:10|3420|3419|3420|3419|3420|3419|3420|3419|0
1647864980000|2022-03-21 12:16:20||3419.5||3419||3419.5||3419|201
1647864990000|2022-03-21 12:16:30||3419.5||3419.5||3419.5||3419|0
1647865000000|2022-03-21 12:16:40|3420.5||3420.5||3420.5||3420.5||5
1647865010000|2022-03-21 12:16:50|3420|3419|3420|3419|3420|3419|3420|3419|85
1647865020000|2022-03-21 12:17:00|3419.5|3418.5|3420.5|3419|3420.5|3419|3419.5|3418.5|400
1647865040000|2022-03-21 12:17:20|3420||3420||3420||3420||0
1647865060000|2022-03-21 12:17:40|3418|3417.5|3418|3417.5|3418|3417.5|3418|3417.5|492
1647865070000|2022-03-21 12:17:50||3417||3417||3417||3417|228
1647865080000|2022-03-21 12:18:00|||||||||80
1647865100000|2022-03-21 12:18:20|3418.5|3417.5|3418|3417|3418.5|3417.5|3418|3417|14
1647865110000|2022-03-21 12:18:30|3417.5|3416|3417.5|3416|3417.5|3416|3417.5|3416|300
1647865120000|2022-03-21 12:18:40|3417|3416.5|3417.5|3416.5|3417.5|3416.5|3417|3416.5|66
1647865130000|2022-03-21 12:18:50|3418|3417|3417.5|3416.5|3418|3417|3417.5|3416.5|42
1647865160000|2022-03-21 12:19:20|3418.5|3417|3418.5|3417.5|3418.5|3417.5|3418.5|3417|33
1647865170000|2022-03-21 12:19:30|3418|3418|3419|3418|3419|3418|3418|3418|106
1647865180000|2022-03-21 12:19:40|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|92
1647865190000|2022-03-21 12:19:50|3419|3417|3416.5|3415.5|3419|3417|3416.5|3415.5|534
1647865200000|2022-03-21 12:20:00||3415||3415||3415.5||3415|337
1647865210000|2022-03-21 12:20:10|3417.5|3415.5|3417.5|3416.5|3417.5|3416.5|3417.5|3415|149
1647865220000|2022-03-21 12:20:20|3418|3417|3418.5|3417|3418.5|3417|3418|3417|40
1647865250000|2022-03-21 12:20:50|3418||3418||3418||3418||136
1647865310000|2022-03-21 12:21:50|||||||||17
1647865340000|2022-03-21 12:22:20|3418.5|3417.5|3419|3418|3419|3418|3418.5|3417.5|60
1647865350000|2022-03-21 12:22:30|3418.5|3417.5|3419|3418|3419|3418|3418.5|3417.5|146
1647865370000|2022-03-21 12:22:50||3417.5||3417.5||3417.5||3417.5|0
1647865380000|2022-03-21 12:23:00||3418||3418||3418||3418|78
1647865400000|2022-03-21 12:23:20|3419.5|3419|3420|3419|3420|3419|3419.5|3419|325
1647865420000|2022-03-21 12:23:40|||||||||57
1647865450000|2022-03-21 12:24:10|3419.5|3418.5|3419.5|3418.5|3419.5|3418.5|3419.5|3418.5|114
1647865470000|2022-03-21 12:24:30|||||||||655
1647865490000|2022-03-21 12:24:50|3419||3419||3419||3419||103
1647865510000|2022-03-21 12:25:10|3420||3419.5||3420||3419.5||40
1647865520000|2022-03-21 12:25:20|3418.5|3417.5|3418|3417|3418.5|3417.5|3418|3417|449
1647865530000|2022-03-21 12:25:30|3419.5|3418|3418|3416.5|3419.5|3418|3418|3416.5|120
1647865540000|2022-03-21 12:25:40|3418.5|3417|3418.5|3417|3418.5|3417|3418.5|3417|100
1647865550000|2022-03-21 12:25:50|||||||||310
1647865560000|2022-03-21 12:26:00|3418||3418||3418||3418||0
1647865570000|2022-03-21 12:26:10|3418.5||3418.5||3418.5||3418.5||1
1647865580000|2022-03-21 12:26:20|3417.5|3416.5|3417|3416|3417.5|3416.5|3417|3416|54
1647865590000|2022-03-21 12:26:30|||||||||10
1647865610000|2022-03-21 12:26:50|||||||||47
1647865620000|2022-03-21 12:27:00|||||||||14
1647865640000|2022-03-21 12:27:20|3416.5||3416.5||3416.5||3416.5||154
1647865660000|2022-03-21 12:27:40|||||||||17
1647865670000|2022-03-21 12:27:50|3417|3416.5|3417|3416.5|3417|3416.5|3417|3416.5|94
1647865680000|2022-03-21 12:28:00|3417.5|3416|3417.5|3416|3417.5|3416|3417.5|3416|84
1647865710000|2022-03-21 12:28:30|||||||||100
1647865730000|2022-03-21 12:28:50||3416.5||3416||3416.5||3416|103
1647865740000|2022-03-21 12:29:00|3418|3417|3418.5|3417.5|3418.5|3417.5|3418|3417|23
1647865770000|2022-03-21 12:29:30|||||||||60
1647865790000|2022-03-21 12:29:50|3419.5|3418|3419.5|3418|3419.5|3418|3419.5|3418|25
1647865810000|2022-03-21 12:30:10|3419||3419||3419||3419||0
1647865820000|2022-03-21 12:30:20|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|113
1647865830000|2022-03-21 12:30:30|||||||||23
1647865840000|2022-03-21 12:30:40|3418|3416.5|3418|3416.5|3418|3417|3418|3416.5|1
1647865860000|2022-03-21 12:31:00|3418.5|3417|3418.5|3417|3418.5|3417|3418.5|3417|50
1647865880000|2022-03-21 12:31:20|3418|3416.5|3417.5|3416.5|3418|3416.5|3417.5|3416.5|206
1647865890000|2022-03-21 12:31:30|3418|3417|3418|3416.5|3418|3417|3418|3416.5|0
1647865900000|2022-03-21 12:31:40||3417||3417||3417||3417|0
1647865910000|2022-03-21 12:31:50||3416.5||3416.5||3416.5||3416.5|0
1647865940000|2022-03-21 12:32:20|3417.5||3417.5||3417.5||3417.5||1
1647865970000|2022-03-21 12:32:50|3418|3417|3418|3417|3418|3417|3418|3417|10
1647865980000|2022-03-21 12:33:00|3417.5|3416.5|3418.5|3417.5|3418.5|3417.5|3417.5|3416.5|22
1647865990000|2022-03-21 12:33:10|||||||||41
1647866000000|2022-03-21 12:33:20|3419.5|3418|3419|3418|3419.5|3418|3419|3418|78
1647866010000|2022-03-21 12:33:30|3419.5|3418.5|3419.5|3418.5|3419.5|3419|3419.5|3418.5|103
1647866020000|2022-03-21 12:33:40|3419|3418|3419|3418|3419|3418|3419|3418|400
1647866030000|2022-03-21 12:33:50|3418.5|3418.5|3419.5|3418.5|3419.5|3418.5|3418.5|3418.5|41
1647866040000|2022-03-21 12:34:00|3419|3418|3419|3418|3419.5|3418.5|3419|3418|25
1647866050000|2022-03-21 12:34:10|3418.5||3419||3419||3418.5||0
1647866080000|2022-03-21 12:34:40|3418|3417|3418|3417|3418|3417|3418|3417|140
1647866100000|2022-03-21 12:35:00|||||||||87
1647866130000|2022-03-21 12:35:30|3417.5||3417.5||3417.5||3417.5||6
1647866140000|2022-03-21 12:35:40||3416.5||3416.5||3416.5||3416.5|17
1647866150000|2022-03-21 12:35:50|3417|3416|3417|3416|3417|3416|3417|3416|340
1647866160000|2022-03-21 12:36:00|||||||||134
1647866170000|2022-03-21 12:36:10|3418|3416.5|3417.5|3416.5|3418|3416.5|3417.5|3416.5|107
1647866180000|2022-03-21 12:36:20||3416||3416||3416||3416|181
1647866200000|2022-03-21 12:36:40|3417||3417||3417||3417||0
1647866210000|2022-03-21 12:36:50|3416.5|3415.5|3416.5|3416|3416.5|3416|3416.5|3415.5|110
1647866220000|2022-03-21 12:37:00|||||||||84
1647866230000|2022-03-21 12:37:10||3415.5||3415.5||3415.5||3415.5|84
1647866240000|2022-03-21 12:37:20|||||||||64
1647866250000|2022-03-21 12:37:30|3416||3416.5||3416.5||3416||0
1647866270000|2022-03-21 12:37:50|3415.5|3415|3415|3414|3415.5|3415|3415|3414|602
1647866280000|2022-03-21 12:38:00|3414.5|3413|3414|3413|3414.5|3413|3414|3413|126
1647866290000|2022-03-21 12:38:10|3413.5|3412|3413|3412|3413.5|3412|3413|3412|59
1647866300000|2022-03-21 12:38:20|3414|3413|3414|3413|3414|3413|3414|3413|27
1647866320000|2022-03-21 12:38:40|||||||||133
1647866330000|2022-03-21 12:38:50||3413.5||3413.5||3413.5||3413.5|0
1647866340000|2022-03-21 12:39:00|3415|3414|3415.5|3414|3415.5|3414|3415|3414|400
1647866360000|2022-03-21 12:39:20|3415||3415.5||3415.5||3415||112
1647866370000|2022-03-21 12:39:30|||||||||11
1647866390000|2022-03-21 12:39:50|||||||||102
1647866400000|2022-03-21 12:40:00|3415|3414.5|3415|3414|3415|3414.5|3415|3414|346
1647866410000|2022-03-21 12:40:10|3415.5||3415.5||3415.5||3415.5||49
1647866430000|2022-03-21 12:40:30|3415|3415.5|3416.5|3415.5|3416.5|3415.5|3415|3415.5|195
1647866450000|2022-03-21 12:40:50|3417|3416|3417|3416|3417|3416|3417|3416|152
1647866460000|2022-03-21 12:41:00|3416.5|3415.5|3417|3415.5|3417|3415.5|3416.5|3415.5|85
1647866520000|2022-03-21 12:42:00|3416.5||3416.5||3416.5||3416.5||1
1647866530000|2022-03-21 12:42:10|3416|3415|3415.5|3414.5|3416|3415|3415.5|3414.5|181
1647866550000|2022-03-21 12:42:30|3415|3413.5|3415|3413.5|3415|3413.5|3415|3413.5|11
1647866570000|2022-03-21 12:42:50|3414.5||3414.5||3414.5||3414.5||0
1647866580000|2022-03-21 12:43:00|3415|3414|3415|3414|3415|3414|3415|3414|3
1647866590000|2022-03-21 12:43:10|3416|3414.5|3416|3414.5|3416|3414.5|3416|3414.5|70
1647866600000|2022-03-21 12:43:20||3415||3415||3415||3415|0
1647866630000|2022-03-21 12:43:50||3414.5||3415||3415||3414.5|0
1647866640000|2022-03-21 12:44:00|||||||||81
1647866650000|2022-03-21 12:44:10|3415.5||3416.5||3416.5||3415.5||126
1647866670000|2022-03-21 12:44:30|3416|3414.5|3415.5|3415|3416|3415|3415.5|3414.5|39
1647866690000|2022-03-21 12:44:50|3415|3414.5|3415|3414.5|3415.5|3414.5|3415|3414.5|220
1647866700000|2022-03-21 12:45:00|3414|3413|3415|3413.5|3415|3414|3414|3413|541
1647866710000|2022-03-21 12:45:10|||||||||34
1647866720000|2022-03-21 12:45:20|3414|3413|3414|3413|3414|3413|3414|3413|93
1647866730000|2022-03-21 12:45:30|||||||||26
1647866740000|2022-03-21 12:45:40|||||||||11
1647866760000|2022-03-21 12:46:00|||||||||30
1647866770000|2022-03-21 12:46:10|||||||||11
1647866780000|2022-03-21 12:46:20|3413.5||3413.5||3414||3413.5||58
1647866790000|2022-03-21 12:46:30||3412.5||3412.5||3412.5||3412.5|759
1647866800000|2022-03-21 12:46:40|||||||||11
1647866810000|2022-03-21 12:46:50|3413|3412|3413.5|3412.5|3413.5|3412.5|3413|3412|196
1647866840000|2022-03-21 12:47:20|3413||3413||3413.5||3413||127
1647866850000|2022-03-21 12:47:30|||||||||62
1647866860000|2022-03-21 12:47:40|3412.5|3412|3412.5|3412|3412.5|3412.5|3412.5|3412|1301
1647866870000|2022-03-21 12:47:50|3413||3413||3413||3412.5||766
1647866880000|2022-03-21 12:48:00||3412.5||3412.5||3412.5||3412.5|49
1647866890000|2022-03-21 12:48:10|||||||||51
1647866900000|2022-03-21 12:48:20|3412.5|3412|3413|3412|3413|3412|3412.5|3412|15
1647866940000|2022-03-21 12:49:00|3412.5||3412.5||3412.5||3412.5||185
1647866950000|2022-03-21 12:49:10|3413|3412.5|3413|3412|3413|3412.5|3412.5|3412|116
1647866960000|2022-03-21 12:49:20|3412.5||3412.5||3412.5||3412.5||0
1647866970000|2022-03-21 12:49:30|3413||3413||3413||3413||127
1647866990000|2022-03-21 12:49:50|3413.5|3412.5|3414|3412.5|3414|3412.5|3413|3412.5|795
1647867010000|2022-03-21 12:50:10|3414.5|3413|3413|3412.5|3414.5|3413.5|3413|3412.5|165
1647867020000|2022-03-21 12:50:20|3412.5|3412|3412.5|3412|3412.5|3412|3412.5|3412|64
1647867030000|2022-03-21 12:50:30|3412|3411.5|3412|3411|3412.5|3411.5|3412|3411|260
1647867040000|2022-03-21 12:50:40|3412.5||3412||3412.5||3412||0
1647867050000|2022-03-21 12:50:50|3411.5|3410.5|3411|3410.5|3411.5|3410.5|3411|3410.5|117
1647867070000|2022-03-21 12:51:10|3412|3411|3412|3411|3412|3411|3412|3411|42
1647867080000|2022-03-21 12:51:20|3411.5||3411.5||3411.5||3411.5||555
1647867090000|2022-03-21 12:51:30|3412||3412||3412||3412||173
1647867110000|2022-03-21 12:51:50|||||||||12
1647867120000|2022-03-21 12:52:00|3411.5||3411.5||3411.5||3411.5||118
1647867130000|2022-03-21 12:52:10|3411|3410.5|3411.5|3410.5|3411.5|3410.5|3411|3410.5|5
1647867140000|2022-03-21 12:52:20|3411|3410|3411|3410|3411|3410|3411|3410|13
1647867150000|2022-03-21 12:52:30|3410.5||3411||3411||3410.5||30
1647867160000|2022-03-21 12:52:40|3411.5||3411||3411.5||3411||122
1647867170000|2022-03-21 12:52:50|||||||||12
1647867190000|2022-03-21 12:53:10|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|324
1647867200000|2022-03-21 12:53:20|3411||3411.5||3411.5||3411||66
1647867210000|2022-03-21 12:53:30|||||||||500
1647867220000|2022-03-21 12:53:40||3411||3411||3411||3411|235
1647867240000|2022-03-21 12:54:00|3412|3411.5|3412|3411.5|3412|3411.5|3412|3411.5|78
1647867250000|2022-03-21 12:54:10|||||||||1
1647867260000|2022-03-21 12:54:20|3412.5||3412.5||3412.5||3412.5||11
1647867300000|2022-03-21 12:55:00|||||||||21
1647867390000|2022-03-21 12:56:30|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|30
1647867420000|2022-03-21 12:57:00|3411||3411||3411||3411||61
1647867430000|2022-03-21 12:57:10|3411.5||3411.5||3411.5||3411||35
1647867450000|2022-03-21 12:57:30|3411||3411||3411.5||3411||355
1647867460000|2022-03-21 12:57:40|3410|3409|3410|3409|3410|3409|3410|3409|236
1647867470000|2022-03-21 12:57:50|3409.5||3409.5||3409.5||3409.5||3
1647867480000|2022-03-21 12:58:00|3410||3410||3410||3410||24
1647867490000|2022-03-21 12:58:10|||||||||26
1647867510000|2022-03-21 12:58:30|3409.5|3408.5|3409.5|3408.5|3409.5|3408.5|3409.5|3408.5|231
1647867520000|2022-03-21 12:58:40|3409|3408|3409.5|3408.5|3409.5|3408.5|3409|3408|33
1647867530000|2022-03-21 12:58:50|3410|3409|3410|3409|3410|3409|3410|3408.5|133
1647867540000|2022-03-21 12:59:00|||||||||109
1647867550000|2022-03-21 12:59:10|||||||||41
1647867570000|2022-03-21 12:59:30|3410.5|3409.5|3410.5|3410|3410.5|3410|3410.5|3409.5|251
1647867580000|2022-03-21 12:59:40|3411.5|3409.5|3411.5|3410|3411.5|3410|3411.5|3409.5|341
1647867590000|2022-03-21 12:59:50|3411||3411||3411||3411||0
1647867600000|2022-03-21 13:00:00|||||||||86
1647867610000|2022-03-21 13:00:10|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|105
1647867620000|2022-03-21 13:00:20|3410|3409|3410|3409|3410|3409|3410|3409|60
1647867630000|2022-03-21 13:00:30|3409.5|3408.5|3409|3408|3409.5|3408.5|3409|3408|175
1647867640000|2022-03-21 13:00:40|||||||||12
1647867650000|2022-03-21 13:00:50|3408.5|3407.5|3409|3407.5|3409|3408|3408.5|3407.5|141
1647867660000|2022-03-21 13:01:00||3408||3408||3408.5||3408|81
1647867670000|2022-03-21 13:01:10|3409.5||3409||3409.5||3409||0
1647867680000|2022-03-21 13:01:20|3409.5|3407.5|3408.5|3407.5|3409.5|3407.5|3408.5|3407.5|43
1647867700000|2022-03-21 13:01:40|3408||3408.5||3408.5||3408||0
1647867710000|2022-03-21 13:01:50|||||||||43
1647867720000|2022-03-21 13:02:00|||||||||47
1647867750000|2022-03-21 13:02:30|||||||||18
1647867770000|2022-03-21 13:02:50|3408||3408||3408||3408||12
1647867780000|2022-03-21 13:03:00|3408.5||3408.5||3408.5||3408.5||106
1647867790000|2022-03-21 13:03:10||3408||3408||3408||3408|38
1647867800000|2022-03-21 13:03:20|||||||||829
1647867820000|2022-03-21 13:03:40|3409|3408.5|3409|3408.5|3409.5|3408.5|3409|3408.5|42
1647867840000|2022-03-21 13:04:00|3409.5|3409|3410.5|3409.5|3410.5|3409.5|3409.5|3409|278
1647867870000|2022-03-21 13:04:30|3411.5|3410|3411|3410|3411.5|3410|3411|3410|127
1647867900000|2022-03-21 13:05:00|3410.5|3409.5|3411|3410|3411|3410|3410.5|3409.5|75
1647867910000|2022-03-21 13:05:10|3410.5||3410.5||3411||3410.5||0
1647867920000|2022-03-21 13:05:20|3410|3409.5|3410|3409|3410|3409.5|3410|3409|158
1647867960000|2022-03-21 13:06:00|||||||||114
1647867970000|2022-03-21 13:06:10|3409.5|3408.5|3410|3409|3410|3409|3409.5|3408.5|224
1647867980000|2022-03-21 13:06:20|3409.5|3408.5|3409.5|3408.5|3409.5|3408.5|3409.5|3408.5|804
1647868000000|2022-03-21 13:06:40||3409||3409||3409||3409|0
1647868010000|2022-03-21 13:06:50|3410||3410||3410||3410||34
1647868020000|2022-03-21 13:07:00||3409.5||3409.5||3409.5||3409.5|105
1647868050000|2022-03-21 13:07:30|3409.5|3409|3409.5|3409|3409.5|3409|3409.5|3409|333
1647868060000|2022-03-21 13:07:40|3411|3409.5|3411|3410|3411|3410|3411|3409.5|293
1647868070000|2022-03-21 13:07:50|3410.5||3410.5||3410.5||3410.5||0
1647868080000|2022-03-21 13:08:00|3411||3411||3411||3411||30
1647868090000|2022-03-21 13:08:10|3410.5|3410.5|3411.5|3410.5|3411.5|3410.5|3410.5|3410|112
1647868100000|2022-03-21 13:08:20|3412|3411|3412|3410.5|3412|3411|3412|3410.5|75
1647868120000|2022-03-21 13:08:40|3411.5|3410|3411|3410|3411.5|3410|3411|3410|1
1647868130000|2022-03-21 13:08:50|||||||||1
1647868140000|2022-03-21 13:09:00|||||||||53
1647868150000|2022-03-21 13:09:10|||||||||13
1647868180000|2022-03-21 13:09:40|||||||||29
1647868190000|2022-03-21 13:09:50|3412|3410.5|3412|3411|3412|3411|3411.5|3410.5|1
1647868220000|2022-03-21 13:10:20|||||||||13
1647868230000|2022-03-21 13:10:30|3411.5||3412||3412.5||3411.5||125
1647868240000|2022-03-21 13:10:40|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|15
1647868250000|2022-03-21 13:10:50|3412|3411|3412|3410.5|3412.5|3411|3411.5|3410.5|536
1647868260000|2022-03-21 13:11:00|3412.5|3411|3412|3411|3412.5|3411|3411.5|3411|75
1647868270000|2022-03-21 13:11:10|3411.5||3412.5||3412.5||3411.5||13
1647868280000|2022-03-21 13:11:20|3412|3412|3414|3413|3414|3413|3412|3412|267
1647868290000|2022-03-21 13:11:30|3414.5||3414.5||3414.5||3414.5||0
1647868300000|2022-03-21 13:11:40|3415|3414|3415.5|3414|3415.5|3414|3415|3414|168
1647868310000|2022-03-21 13:11:50|3416.5|3415|3416.5|3415|3416.5|3415|3416.5|3415|70
1647868350000|2022-03-21 13:12:30|3417.5|3416|3417.5|3416|3417.5|3416|3417.5|3416|171
1647868360000|2022-03-21 13:12:40|3418|3417|3418|3417|3418|3417|3418|3417|96
1647868380000|2022-03-21 13:13:00|||||||||54
1647868400000|2022-03-21 13:13:20|3419.5|3418|3419|3418|3419.5|3418|3419|3418|297
1647868410000|2022-03-21 13:13:30|3419.5||3419.5||3419.5||3419.5||0
1647868420000|2022-03-21 13:13:40|||||||||3
1647868430000|2022-03-21 13:13:50|||||||||1
1647868440000|2022-03-21 13:14:00|3419|3417.5|3419|3418|3419|3418|3418.5|3417.5|636
1647868450000|2022-03-21 13:14:10|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|326
1647868480000|2022-03-21 13:14:40|3419.5|3418|3419|3418|3419.5|3418|3419|3418|33
1647868490000|2022-03-21 13:14:50|||||||||1
1647868500000|2022-03-21 13:15:00|||||||||29
1647868520000|2022-03-21 13:15:20|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|0
1647868530000|2022-03-21 13:15:30|||||||||2
1647868570000|2022-03-21 13:16:10||3418||3418||3418||3418|14
1647868580000|2022-03-21 13:16:20|3419||3419||3419||3419||91
1647868590000|2022-03-21 13:16:30|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|138
1647868620000|2022-03-21 13:17:00|3418||3418||3418||3418||51
1647868630000|2022-03-21 13:17:10|3418.5||3418.5||3418.5||3418.5||606
1647868640000|2022-03-21 13:17:20|3418||3418||3418||3418||0
1647868650000|2022-03-21 13:17:30||3417||3417||3417||3417|42
1647868670000|2022-03-21 13:17:50|3419|3417.5|3419|3417.5|3419|3417.5|3419|3417.5|42
1647868680000|2022-03-21 13:18:00|3419.5|3418.5|3419.5|3418.5|3419.5|3418.5|3419.5|3418.5|99
1647868690000|2022-03-21 13:18:10|||||||||59
1647868700000|2022-03-21 13:18:20|||||||||37
1647868710000|2022-03-21 13:18:30|3420||3420||3420||3420||83
1647868730000|2022-03-21 13:18:50|||||||||102
1647868740000|2022-03-21 13:19:00|3419.5||3420||3420||3419.5||108
1647868750000|2022-03-21 13:19:10|3420.5|3419|3420.5|3419.5|3420.5|3419.5|3420|3419|142
1647868770000|2022-03-21 13:19:30|||||||||13
1647868780000|2022-03-21 13:19:40|3420||3420||3420||3420||105
1647868790000|2022-03-21 13:19:50|3419.5|3418.5|3419.5|3418.5|3419.5|3418.5|3419.5|3418.5|564
1647868800000|2022-03-21 13:20:00|3420|3419|3420|3418.5|3420|3419|3420|3418.5|39
1647868820000|2022-03-21 13:20:20|||||||||73
1647868840000|2022-03-21 13:20:40||3419||3419||3419||3419|272
1647868850000|2022-03-21 13:20:50|3420.5||3420.5||3420.5||3420.5||11
1647868860000|2022-03-21 13:21:00|||||||||2400
1647868880000|2022-03-21 13:21:20|3420||3420||3420||3420||97
1647868890000|2022-03-21 13:21:30|3419.5|3418.5|3418.5|3417.5|3419.5|3418.5|3418.5|3417.5|284
1647868910000|2022-03-21 13:21:50|3419|3418|3419|3418|3419|3418|3419|3418|13
1647868920000|2022-03-21 13:22:00||3418.5||3418.5||3418.5||3418.5|208
1647868930000|2022-03-21 13:22:10|3420|3417.5|3419|3417.5|3420|3417.5|3419|3417.5|207
1647868940000|2022-03-21 13:22:20|||||||||146
1647868950000|2022-03-21 13:22:30|3418.5|3417|3417.5|3417|3418.5|3417|3417.5|3417|222
1647868970000|2022-03-21 13:22:50|3418||3417.5||3418||3417.5||1242
1647868980000|2022-03-21 13:23:00|3418|3417.5|3418.5|3417.5|3418.5|3417.5|3418|3417.5|195
1647868990000|2022-03-21 13:23:10||3417||3417||3417||3417|109
1647869000000|2022-03-21 13:23:20|3418||3418||3418||3418||0
1647869010000|2022-03-21 13:23:30|||||||||49
1647869030000|2022-03-21 13:23:50|3417.5||3417.5||3417.5||3417.5||0
1647869040000|2022-03-21 13:24:00|3418|3416.5|3418|3416.5|3418|3416.5|3417.5|3416.5|465
1647869050000|2022-03-21 13:24:10||3417||3417||3417||3417|0
1647869060000|2022-03-21 13:24:20|3418.5|3417.5|3418.5|3418|3418.5|3418|3418.5|3417.5|242
1647869080000|2022-03-21 13:24:40|3419||3419||3419||3419||377
1647869090000|2022-03-21 13:24:50|3420|3419|3420|3419|3420|3419|3420|3419|170
1647869100000|2022-03-21 13:25:00|||||||||124
1647869110000|2022-03-21 13:25:10|3419.5|3418.5|3419|3418|3419.5|3418.5|3419|3418|94
1647869130000|2022-03-21 13:25:30||3418.5||3418.5||3418.5||3418|58
1647869140000|2022-03-21 13:25:40|||||||||15
1647869160000|2022-03-21 13:26:00|||||||||38
1647869170000|2022-03-21 13:26:10|3419.5||3419.5||3419.5||3419.5||3
1647869190000|2022-03-21 13:26:30|3419|3418|3418.5|3417.5|3419|3418|3418.5|3417.5|315
1647869200000|2022-03-21 13:26:40|||||||||14
1647869210000|2022-03-21 13:26:50|3418||3418||3418||3418||0
1647869220000|2022-03-21 13:27:00|3418.5|3418|3419|3418|3419|3418|3418.5|3418|211
1647869230000|2022-03-21 13:27:10|3418|3417.5|3418.5|3417.5|3418.5|3417.5|3418|3417.5|22
1647869250000|2022-03-21 13:27:30|3418||3418||3418||3418||0
1647869260000|2022-03-21 13:27:40|3417.5|3417|3417.5|3416.5|3417.5|3417|3417|3416.5|359
1647869270000|2022-03-21 13:27:50|3417|3416|3417|3416|3417|3416|3417|3416|52
1647869280000|2022-03-21 13:28:00|||||||||14
1647869290000|2022-03-21 13:28:10|3416.5||3416.5||3416.5||3416.5||0
1647869300000|2022-03-21 13:28:20|||||||||24
1647869310000|2022-03-21 13:28:30|3417||3417||3417||3417||577
1647869320000|2022-03-21 13:28:40|3416.5|3415|3415.5|3415|3416.5|3415|3415.5|3415|93
1647869330000|2022-03-21 13:28:50|||||||||14
1647869340000|2022-03-21 13:29:00|3416|3415.5|3416|3415|3416|3415.5|3416|3415|294
1647869360000|2022-03-21 13:29:20|||||||||34
1647869370000|2022-03-21 13:29:30|3415|3414|3414|3413.5|3415|3414|3414|3413.5|488
1647869380000|2022-03-21 13:29:40|||||||||510
1647869390000|2022-03-21 13:29:50|||||||||48
1647869400000|2022-03-21 13:30:00|3414.5|3414|3413.5|3413|3415|3414|3413|3411.5|1331
1647869410000|2022-03-21 13:30:10|3414|3414|3413|3412|3415|3414|3413|3412|909
1647869420000|2022-03-21 13:30:20|3412.5|3411.5|3415|3413.5|3415|3414|3412.5|3411.5|456
1647869430000|2022-03-21 13:30:30|3416.5|3414.5|3416.5|3415.5|3416.5|3415.5|3415.5|3414.5|690
1647869440000|2022-03-21 13:30:40|3417|3416|3417.5|3416.5|3418.5|3416.5|3417|3416|940
1647869450000|2022-03-21 13:30:50|3417||3417||3417||3417||822
1647869460000|2022-03-21 13:31:00|3416.5|3416|3416|3415|3416.5|3416|3416|3415|4053
1647869470000|2022-03-21 13:31:10|3416.5|3415.5|3418|3417|3418|3417|3416.5|3415.5|622
1647869480000|2022-03-21 13:31:20|||||||||966
1647869490000|2022-03-21 13:31:30|3417.5|3417.5|3418.5|3417.5|3418.5|3417.5|3417.5|3417.5|392
1647869500000|2022-03-21 13:31:40|3417.5|3417|3417|3415.5|3417.5|3417|3416.5|3415|968
1647869510000|2022-03-21 13:31:50||3416||3416||3416||3416|0
1647869520000|2022-03-21 13:32:00|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|39
1647869530000|2022-03-21 13:32:10|3419|3417.5|3420|3419.5|3420|3419.5|3419|3417.5|361
1647869540000|2022-03-21 13:32:20|3421|3420|3421|3420|3421|3420|3421|3420|353
1647869550000|2022-03-21 13:32:30|3421.5|3420.5|3421.5|3420.5|3421.5|3420.5|3421.5|3420.5|585
1647869560000|2022-03-21 13:32:40|3422|3421|3422.5|3421.5|3422.5|3421.5|3422|3421|167
1647869570000|2022-03-21 13:32:50|3423|3422.5|3424|3423.5|3424|3423.5|3423|3422.5|184
1647869580000|2022-03-21 13:33:00|3425||3425||3425||3425||0
1647869590000|2022-03-21 13:33:10|||||||||178
1647869600000|2022-03-21 13:33:20|3424.5||3424.5||3424.5||3424.5||23
1647869610000|2022-03-21 13:33:30|3423|3422|3422|3420.5|3423|3422|3422|3420.5|647
1647869630000|2022-03-21 13:33:50|3421.5||3421.5||3421.5||3421.5||329
1647869640000|2022-03-21 13:34:00|3422|3421|3422.5|3421.5|3422.5|3421.5|3421.5|3420.5|370
1647869650000|2022-03-21 13:34:10|3423.5|3421|3424.5|3423.5|3424.5|3423.5|3423.5|3421|121
1647869660000|2022-03-21 13:34:20|3425.5|3424.5|3424.5|3423|3425.5|3424.5|3424|3423|274
1647869670000|2022-03-21 13:34:30|||||||||1613
1647869680000|2022-03-21 13:34:40|3426.5|3423.5|3427|3425.5|3427|3425.5|3426.5|3423.5|119
1647869690000|2022-03-21 13:34:50|3426.5|3426|3427|3426|3427|3426|3426.5|3426|0
1647869700000|2022-03-21 13:35:00|3427.5|3426.5|3427.5|3426.5|3427.5|3426.5|3427.5|3426.5|130
1647869710000|2022-03-21 13:35:10|3428.5|3427|3427.5|3426.5|3428.5|3427|3427.5|3426.5|262
1647869720000|2022-03-21 13:35:20|3427||3427.5||3427.5||3427||195
1647869730000|2022-03-21 13:35:30|3426|3425|3426|3425|3426|3425|3426|3425|2
1647869740000|2022-03-21 13:35:40|3426.5|3425.5|3427|3426|3427|3426|3426.5|3425.5|533
1647869750000|2022-03-21 13:35:50|3428|3427|3428|3427|3428|3427|3428|3427|76
1647869760000|2022-03-21 13:36:00|3429|3427.5|3428|3427|3429.5|3428|3428|3427|211
1647869790000|2022-03-21 13:36:30|3427.5||3428||3428||3427.5||0
1647869820000|2022-03-21 13:37:00|3427|3426|3426.5|3425.5|3427|3426|3426.5|3425.5|382
1647869830000|2022-03-21 13:37:10|3428|3427|3427.5|3426|3428|3427|3427|3426|528
1647869840000|2022-03-21 13:37:20|3427||3427.5||3427.5||3427||183
1647869850000|2022-03-21 13:37:30|||||||||3
1647869860000|2022-03-21 13:37:40|3428|3427.5|3428|3427.5|3428|3427.5|3428|3427.5|50
1647869870000|2022-03-21 13:37:50|3429|3428|3429|3428|3429|3428.5|3429|3428|54
1647869880000|2022-03-21 13:38:00|3429.5|3428.5|3430|3428.5|3430|3428.5|3429.5|3428.5|27
1647869890000|2022-03-21 13:38:10|3429.5|3429.5|3430.5|3429.5|3430.5|3429.5|3429.5|3429.5|36
1647869910000|2022-03-21 13:38:30|3431||3431||3431||3431||22
1647869930000|2022-03-21 13:38:50|3430.5|3429|3430|3429|3430.5|3429|3430|3429|124
1647869950000|2022-03-21 13:39:10|3428.5|3427|3428.5|3427.5|3428.5|3427.5|3428|3427|493
1647869960000|2022-03-21 13:39:20|||||||||109
1647869970000|2022-03-21 13:39:30|3429.5|3428.5|3429.5|3428.5|3429.5|3428.5|3429.5|3428.5|27
1647869990000|2022-03-21 13:39:50|||||||||479
1647870000000|2022-03-21 13:40:00|||||||||25
1647870010000|2022-03-21 13:40:10|3428.5|3427.5|3428.5|3427.5|3428.5|3427.5|3428.5|3427.5|0
1647870020000|2022-03-21 13:40:20|3427.5|3427|3427.5|3427|3427.5|3427|3427.5|3427|171
1647870030000|2022-03-21 13:40:30|3427|3426|3427|3426|3427|3426|3427|3426|2
1647870040000|2022-03-21 13:40:40|3426.5|3425.5|3426.5|3425.5|3426.5|3425.5|3426|3425.5|489
1647870050000|2022-03-21 13:40:50|3426||3426||3426||3426||204
1647870060000|2022-03-21 13:41:00|3425.5|3425|3425.5|3425|3425.5|3425|3425.5|3425|336
1647870070000|2022-03-21 13:41:10|3426||3426||3426||3426||49
1647870080000|2022-03-21 13:41:20|3425.5|3424|3425|3424|3425.5|3424|3425|3424|414
1647870090000|2022-03-21 13:41:30|3426.5|3425|3425.5|3424.5|3426.5|3425|3425.5|3424.5|142
1647870100000|2022-03-21 13:41:40|3426|3425|3426|3425|3426.5|3425|3426|3425|290
1647870110000|2022-03-21 13:41:50|3425.5||3426||3426||3425.5||222
1647870120000|2022-03-21 13:42:00|||||||||415
1647870130000|2022-03-21 13:42:10|3425.5||3426.5||3426.5||3425.5||108
1647870140000|2022-03-21 13:42:20|3427||3426.5||3427||3426.5||162
1647870150000|2022-03-21 13:42:30|3427|3426|3427.5|3426|3427.5|3426|3427|3426|23
1647870160000|2022-03-21 13:42:40|3428.5|3427|3428.5|3427|3428.5|3427|3428|3427|17
1647870170000|2022-03-21 13:42:50|3428||3428||3428||3428||468
1647870180000|2022-03-21 13:43:00|3428.5||3428.5||3428.5||3428||23
1647870190000|2022-03-21 13:43:10|3428||3428||3428.5||3428||0
1647870220000|2022-03-21 13:43:40|3428.5|3427.5|3428.5|3427.5|3428.5|3427.5|3428.5|3427.5|175
1647870230000|2022-03-21 13:43:50|3427.5|3426.5|3427|3426.5|3427.5|3426.5|3427|3426.5|244
1647870240000|2022-03-21 13:44:00|3428|3426|3428|3427|3428|3427|3428|3426|193
1647870250000|2022-03-21 13:44:10|3427.5|3426.5|3427.5|3427|3428|3427|3427.5|3426.5|118
1647870260000|2022-03-21 13:44:20|3427|3426.5|3426.5|3426|3427|3426.5|3426.5|3426|419
1647870270000|2022-03-21 13:44:30|||||||||360
1647870280000|2022-03-21 13:44:40||3425.5||3425.5||3425.5||3425.5|43
1647870290000|2022-03-21 13:44:50|||||||||15
1647870300000|2022-03-21 13:45:00|||||||||11
1647870310000|2022-03-21 13:45:10|3427|3426|3427.5|3426|3428|3427|3427|3426|164
1647870320000|2022-03-21 13:45:20|3428|3427|3428|3427|3428|3427|3428|3427|6
1647870330000|2022-03-21 13:45:30||3427.5||3427.5||3427.5||3427.5|53
1647870350000|2022-03-21 13:45:50|3429||3429||3429||3429||5
1647870360000|2022-03-21 13:46:00|||||||||22
1647870370000|2022-03-21 13:46:10|3428.5||3428.5||3428.5||3428.5||16
1647870380000|2022-03-21 13:46:20|3429||3429||3429||3429||16
1647870390000|2022-03-21 13:46:30|3427.5|3427|3427.5|3427|3427.5|3427|3427.5|3427|544
1647870400000|2022-03-21 13:46:40|3428.5|3426|3428.5|3427|3428.5|3427|3428.5|3426|426
1647870410000|2022-03-21 13:46:50|3428|3426.5|3428|3426.5|3428|3426.5|3427|3426.5|445
1647870420000|2022-03-21 13:47:00|3429|3427.5|3429|3428|3429|3428|3429|3427.5|1
1647870430000|2022-03-21 13:47:10|3428.5|3427.5|3427.5|3426.5|3428.5|3427.5|3427|3426.5|108
1647870440000|2022-03-21 13:47:20|3427|3427|3428.5|3427|3428.5|3427|3427|3427|629
1647870450000|2022-03-21 13:47:30|3428|3426.5|3428|3426.5|3428|3426.5|3428|3426.5|155
1647870460000|2022-03-21 13:47:40|3427.5|3427|3428|3427|3428|3427|3427.5|3427|142
1647870470000|2022-03-21 13:47:50|3428.5|3427.5|3428.5|3427.5|3428.5|3427.5|3428.5|3427.5|0
1647870480000|2022-03-21 13:48:00|3428|3427|3428.5|3427.5|3428.5|3427.5|3428|3427|979
1647870490000|2022-03-21 13:48:10|3428|3427|3428.5|3427|3428.5|3427|3428|3427|0
1647870500000|2022-03-21 13:48:20|3427.5|3426.5|3427|3426|3427.5|3426.5|3427|3426|445
1647870520000|2022-03-21 13:48:40|||||||||167
1647870530000|2022-03-21 13:48:50|3426|3425.5|3426.5|3425.5|3426.5|3425.5|3426|3425.5|28
1647870540000|2022-03-21 13:49:00|3426|3425|3426|3425|3426|3425|3426|3425|218
1647870550000|2022-03-21 13:49:10||3425.5||3425||3425.5||3425|210
1647870560000|2022-03-21 13:49:20|3426.5||3426||3426.5||3426||36
1647870570000|2022-03-21 13:49:30|||||||||16
1647870580000|2022-03-21 13:49:40|||||||||330
1647870590000|2022-03-21 13:49:50|3425|3424|3425.5|3424.5|3425.5|3424.5|3425|3424|172
1647870600000|2022-03-21 13:50:00|3425|3424|3424|3423|3425|3424|3424|3423|676
1647870610000|2022-03-21 13:50:10|3422.5|3421.5|3423.5|3422|3423.5|3422|3422.5|3421.5|233
1647870620000|2022-03-21 13:50:20|3423|3422.5|3423.5|3422.5|3423.5|3422.5|3423|3422.5|0
1647870630000|2022-03-21 13:50:30|3424||3424||3424||3424||35
1647870640000|2022-03-21 13:50:40|||||||||467
1647870650000|2022-03-21 13:50:50|3423.5|3423|3423.5|3422.5|3423.5|3423|3423.5|3422.5|0
1647870670000|2022-03-21 13:51:10|3424.5|3423|3425|3424|3425|3424|3424.5|3423|145
1647870680000|2022-03-21 13:51:20|3426|3424.5|3426|3424.5|3426|3424.5|3425.5|3424.5|19
1647870690000|2022-03-21 13:51:30|3425.5||3425||3425.5||3425||20
1647870700000|2022-03-21 13:51:40|3424|3423.5|3423.5|3422|3424|3423.5|3423|3422|321
1647870710000|2022-03-21 13:51:50|3423|3422.5|3424|3422.5|3424|3423|3423|3422.5|3
1647870720000|2022-03-21 13:52:00|3423|3422|3423|3422|3423|3422|3423|3422|115
1647870730000|2022-03-21 13:52:10|3422.5|3420.5|3422|3420.5|3422.5|3421|3421.5|3420|218
1647870740000|2022-03-21 13:52:20|3421.5|3421|3421.5|3420.5|3421.5|3421|3421.5|3420.5|154
1647870750000|2022-03-21 13:52:30|3422||3422||3422||3422||15
1647870760000|2022-03-21 13:52:40|||||||||57
1647870770000|2022-03-21 13:52:50|3421.5||3421.5||3421.5||3421.5||3
1647870780000|2022-03-21 13:53:00|3421|3420|3422|3420.5|3422|3420.5|3421|3420|200
1647870790000|2022-03-21 13:53:10|3423.5|3421|3423|3421.5|3423.5|3422|3422.5|3421|10
1647870800000|2022-03-21 13:53:20|3423.5|3422|3423.5|3422|3423.5|3422|3423.5|3422|0
1647870810000|2022-03-21 13:53:30|3423|3421.5|3423|3421.5|3423|3421.5|3423|3421.5|152
1647870820000|2022-03-21 13:53:40|3422.5|3422|3423|3422|3423|3422|3422.5|3422|114
1647870830000|2022-03-21 13:53:50|3422.5|3421.5|3422|3421.5|3422.5|3421.5|3422|3421.5|15
1647870840000|2022-03-21 13:54:00|3421.5|3421|3421.5|3421|3421.5|3421|3421.5|3421|49
1647870850000|2022-03-21 13:54:10|3420|3419.5|3420|3418.5|3420|3419.5|3420|3418.5|744
1647870860000|2022-03-21 13:54:20|3418.5|3418|3419|3418|3419|3418|3418.5|3418|98
1647870870000|2022-03-21 13:54:30|3418.5|3417.5|3419|3418|3419|3418|3418|3417|473
1647870880000|2022-03-21 13:54:40|||||||||16
1647870890000|2022-03-21 13:54:50|3421|3419.5|3420|3419.5|3421|3419.5|3420|3419.5|75
1647870900000|2022-03-21 13:55:00|3420.5|3419|3419.5|3419|3421|3419|3419.5|3419|328
1647870910000|2022-03-21 13:55:10|3420.5||3420.5||3420.5||3420.5||171
1647870920000|2022-03-21 13:55:20|3421.5|3420|3421.5|3420|3421.5|3420|3421.5|3420|4
1647870930000|2022-03-21 13:55:30|3421|3419.5|3420.5|3419.5|3421|3419.5|3420.5|3419.5|51
1647870940000|2022-03-21 13:55:40||3420||3419.5||3420||3419.5|3
1647870950000|2022-03-21 13:55:50|3420|3420|3421|3419.5|3421|3420|3420|3419.5|108
1647870960000|2022-03-21 13:56:00|3420.5|3419|3419.5|3419|3420.5|3419|3419.5|3419|97
1647870970000|2022-03-21 13:56:10|3420||3420||3420||3420||235
1647870980000|2022-03-21 13:56:20|3420.5|3419.5|3421|3420|3421|3420|3420.5|3419.5|269
1647870990000|2022-03-21 13:56:30|||||||||253
1647871000000|2022-03-21 13:56:40|3420.5|3419.5|3421|3419.5|3421|3419.5|3420.5|3419.5|81
1647871010000|2022-03-21 13:56:50|3420.5||3420.5||3420.5||3420.5||0
1647871020000|2022-03-21 13:57:00||3420||3420||3420||3420|664
1647871040000|2022-03-21 13:57:20|3421.5||3421.5||3421.5||3421.5||2
1647871050000|2022-03-21 13:57:30|3421|3419.5|3420.5|3419.5|3421|3419.5|3420.5|3419.5|228
1647871060000|2022-03-21 13:57:40|3420|3419|3419.5|3419|3420|3419|3419.5|3419|657
1647871070000|2022-03-21 13:57:50|3420|3419.5|3420|3419|3420|3419.5|3420|3419|1069
1647871090000|2022-03-21 13:58:10|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|1050
1647871100000|2022-03-21 13:58:20||3420||3419.5||3420||3419.5|27
1647871110000|2022-03-21 13:58:30|3421||3421||3421||3420.5||97
1647871120000|2022-03-21 13:58:40|3420.5|3420|3420.5|3419.5|3420.5|3420|3420.5|3419.5|20
1647871130000|2022-03-21 13:58:50|3421||3421||3421||3421||0
1647871150000|2022-03-21 13:59:10|3420.5||3421||3421||3420.5||0
1647871160000|2022-03-21 13:59:20|3419.5|3419|3420|3419|3420|3419|3419.5|3419|76
1647871180000|2022-03-21 13:59:40|3419|3418.5|3419|3418.5|3419|3418.5|3419|3418.5|517
1647871190000|2022-03-21 13:59:50|3419.5||3419.5||3419.5||3419.5||17
1647871200000|2022-03-21 14:00:00|3420.5|3419|3420.5|3419|3420.5|3419|3420.5|3419|98
1647871210000|2022-03-21 14:00:10|3420|3418.5|3419.5|3418.5|3420|3418.5|3419.5|3418.5|5
1647871220000|2022-03-21 14:00:20|3419|3418|3419|3418|3419|3418|3419|3418|133
1647871230000|2022-03-21 14:00:30|3418.5|3418.5|3419|3418.5|3419|3418.5|3418.5|3418.5|247
1647871240000|2022-03-21 14:00:40|3420|3418|3419.5|3418|3420|3418|3419|3418|128
1647871250000|2022-03-21 14:00:50|3419||3419||3419||3419||0
1647871260000|2022-03-21 14:01:00|3418.5|3417.5|3417.5|3416|3418.5|3417.5|3417|3416|929
1647871270000|2022-03-21 14:01:10|3417||3417||3417||3417||31
1647871280000|2022-03-21 14:01:20|||||||||123
1647871290000|2022-03-21 14:01:30|3418|3417|3418|3417.5|3418|3417.5|3418|3417|670
1647871300000|2022-03-21 14:01:40||3417||3417.5||3417.5||3417|86
1647871310000|2022-03-21 14:01:50|3419.5|3418|3418|3417|3419.5|3418|3418|3417|726
1647871340000|2022-03-21 14:02:20|3417.5|3417.5|3418|3417|3418|3417.5|3417.5|3417|123
1647871350000|2022-03-21 14:02:30|3419.5|3418|3418|3417.5|3419.5|3418|3418|3417.5|148
1647871360000|2022-03-21 14:02:40||3417||3417||3417||3417|157
1647871370000|2022-03-21 14:02:50|3417.5|3416.5|3417|3416.5|3417.5|3417|3417|3416.5|1038
1647871380000|2022-03-21 14:03:00|3417.5|3415|3416|3415|3417.5|3415|3416|3415|645
1647871390000|2022-03-21 14:03:10|||||||||234
1647871410000|2022-03-21 14:03:30|3415|3414|3415|3414|3415|3414|3415|3414|281
1647871430000|2022-03-21 14:03:50|3414.5|3413.5|3414|3413|3414.5|3413.5|3414|3413|121
1647871440000|2022-03-21 14:04:00|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|172
1647871450000|2022-03-21 14:04:10|3415|3414|3417|3416|3417|3416|3415|3414|568
1647871460000|2022-03-21 14:04:20|3417.5|3416.5|3417.5|3416|3418|3416.5|3417.5|3416|285
1647871470000|2022-03-21 14:04:30|3418|3416.5|3417.5|3416|3418|3416.5|3417.5|3416|61
1647871480000|2022-03-21 14:04:40|3417|3415|3416.5|3415.5|3417|3415.5|3416|3415|756
1647871490000|2022-03-21 14:04:50|3416|3415|3415|3414|3416|3415|3414.5|3414|582
1647871500000|2022-03-21 14:05:00|3415.5||3415||3415.5||3415||22
1647871510000|2022-03-21 14:05:10|3416|3414.5|3416.5|3415.5|3416.5|3415.5|3416|3414.5|60
1647871520000|2022-03-21 14:05:20|3416|3415|3416|3415|3416|3415|3416|3415|140
1647871530000|2022-03-21 14:05:30|3416.5||3416||3416.5||3416||0
1647871560000|2022-03-21 14:06:00|3417|3416|3415|3414|3417|3416|3415|3414|533
1647871580000|2022-03-21 14:06:20||3413.5||3413.5||3413.5||3413.5|5
1647871590000|2022-03-21 14:06:30|3415.5|3414|3415.5|3414.5|3415.5|3414.5|3415.5|3414|9
1647871600000|2022-03-21 14:06:40|3415|3412.5|3412.5|3411.5|3415|3412.5|3412.5|3411.5|581
1647871610000|2022-03-21 14:06:50|3413|3412|3414|3412.5|3414|3412.5|3412.5|3411.5|419
1647871620000|2022-03-21 14:07:00|3413.5|3413|3413.5|3412.5|3414|3413|3413.5|3412.5|96
1647871630000|2022-03-21 14:07:10|3414|3413|3415|3413.5|3415|3413.5|3414|3413|72
1647871640000|2022-03-21 14:07:20||3413||3413.5||3413.5||3413|0
1647871650000|2022-03-21 14:07:30|3414.5|3413|3415|3413.5|3415|3413.5|3414.5|3413|0
1647871660000|2022-03-21 14:07:40|3414.5|3413|3414.5|3413|3414.5|3413|3414.5|3413|500
1647871670000|2022-03-21 14:07:50|3414|3412.5|3413|3412|3414|3412.5|3413|3412|207
1647871680000|2022-03-21 14:08:00|3412|3411.5|3411.5|3410.5|3412|3411.5|3411.5|3410.5|155
1647871690000|2022-03-21 14:08:10|3411|3410|3411|3410|3411.5|3410|3411|3410|201
1647871710000|2022-03-21 14:08:30|3410.5|3409.5|3409.5|3409|3410.5|3409.5|3409.5|3409|1376
1647871720000|2022-03-21 14:08:40|3409|3408.5|3408.5|3407.5|3409|3408.5|3408.5|3407.5|401
1647871730000|2022-03-21 14:08:50|3408|3407|3409|3408|3409|3408|3408|3407|184
1647871740000|2022-03-21 14:09:00|3408.5|3407.5|3408.5|3407.5|3408.5|3407.5|3408.5|3407.5|208
1647871750000|2022-03-21 14:09:10|3409|3408|3409.5|3408.5|3409.5|3408.5|3409|3408|291
1647871760000|2022-03-21 14:09:20|3409|3408|3409.5|3409|3409.5|3409|3409|3408|43
1647871770000|2022-03-21 14:09:30||3408.5||3408.5||3408.5||3408.5|88
1647871780000|2022-03-21 14:09:40|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|623
1647871790000|2022-03-21 14:09:50|3411|3410|3411|3410|3411|3410|3411|3410|324
1647871800000|2022-03-21 14:10:00|3410.5|3410.5|3411|3410|3411.5|3410.5|3410.5|3409.5|679
1647871810000|2022-03-21 14:10:10||3409.5||3410.5||3410.5||3409.5|78
1647871820000|2022-03-21 14:10:20|3411.5|3411|3412|3411|3412|3411|3411.5|3411|389
1647871830000|2022-03-21 14:10:30|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|10
1647871840000|2022-03-21 14:10:40|3412|3410.5|3411.5|3410.5|3412|3410.5|3411.5|3410.5|440
1647871850000|2022-03-21 14:10:50|3412.5|3411|3411.5|3410.5|3412.5|3411|3411|3410.5|198
1647871860000|2022-03-21 14:11:00|3412|3409.5|3411|3409.5|3412|3409.5|3410.5|3409.5|36
1647871870000|2022-03-21 14:11:10||3410||3409.5||3410||3409.5|45
1647871880000|2022-03-21 14:11:20|3410.5||3410.5||3410.5||3410.5||19
1647871890000|2022-03-21 14:11:30|||||||||156
1647871900000|2022-03-21 14:11:40|3410|3409|3409.5|3408.5|3410|3409|3409.5|3408.5|440
1647871910000|2022-03-21 14:11:50|||||||||690
1647871920000|2022-03-21 14:12:00|3409|3408|3408|3407.5|3409|3408|3408|3407.5|404
1647871930000|2022-03-21 14:12:10|3408.5||3408||3408.5||3408||343
1647871940000|2022-03-21 14:12:20|3408.5|3407|3408.5|3407|3408.5|3407|3408.5|3407|684
1647871950000|2022-03-21 14:12:30|||||||||2
1647871960000|2022-03-21 14:12:40|3408||3408||3408||3408||24
1647871970000|2022-03-21 14:12:50|3408.5|3407.5|3408.5|3407.5|3408.5|3407.5|3408.5|3407.5|276
1647871980000|2022-03-21 14:13:00||3407||3407||3407||3407|215
1647871990000|2022-03-21 14:13:10|||||||||4
1647872020000|2022-03-21 14:13:40|3409.5|3407.5|3409.5|3408.5|3409.5|3408.5|3409.5|3407.5|121
1647872030000|2022-03-21 14:13:50|||||||||14
1647872040000|2022-03-21 14:14:00|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|3410|3409|335
1647872060000|2022-03-21 14:14:20|||||||||80
1647872070000|2022-03-21 14:14:30|3412|3411|3412|3411|3412.5|3411|3412|3411|77
1647872080000|2022-03-21 14:14:40|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|61
1647872090000|2022-03-21 14:14:50|3412|3410|3412|3411|3412|3411|3411.5|3410|884
1647872100000|2022-03-21 14:15:00||3410.5||3410.5||3410.5||3410.5|0
1647872110000|2022-03-21 14:15:10|3411.5|3411|3412|3411|3412|3411|3411.5|3411|74
1647872120000|2022-03-21 14:15:20||3411.5||3411.5||3411.5||3411|327
1647872130000|2022-03-21 14:15:30||3411||3411||3411||3411|482
1647872140000|2022-03-21 14:15:40|3411|3410.5|3411|3410.5|3411|3410.5|3411|3410.5|492
1647872150000|2022-03-21 14:15:50|3411.5|3411|3411.5|3410.5|3411.5|3411|3411.5|3410.5|192
1647872160000|2022-03-21 14:16:00|||||||||244
1647872170000|2022-03-21 14:16:10|||||||||45
1647872180000|2022-03-21 14:16:20|3412|3411|3412|3411|3412|3411|3412|3411|76
1647872190000|2022-03-21 14:16:30|3412.5|3412|3414|3413|3414|3413|3412.5|3412|138
1647872210000|2022-03-21 14:16:50|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|0
1647872230000|2022-03-21 14:17:10|3414|3413.5|3415|3413.5|3415|3414|3414|3413.5|182
1647872240000|2022-03-21 14:17:20|3414.5||3414.5||3414.5||3414.5||0
1647872250000|2022-03-21 14:17:30|3415|3414|3415|3414|3415|3414|3415|3414|45
1647872260000|2022-03-21 14:17:40|3415.5|3415|3415.5|3415|3415.5|3415|3415.5|3415|211
1647872270000|2022-03-21 14:17:50||3414.5||3415||3415||3414.5|295
1647872280000|2022-03-21 14:18:00|3416|3414.5|3416.5|3415|3416.5|3415|3415.5|3414.5|149
1647872290000|2022-03-21 14:18:10|3416|3414.5|3415|3414.5|3416|3414.5|3415|3414.5|74
1647872310000|2022-03-21 14:18:30|3416|3415|3417|3415.5|3417|3416|3416|3415|356
1647872320000|2022-03-21 14:18:40|3416.5|3416|3416.5|3415|3416.5|3416|3416|3415|204
1647872330000|2022-03-21 14:18:50||3415.5||3415.5||3415.5||3415.5|0
1647872340000|2022-03-21 14:19:00|3417||3417||3417||3417||14
1647872350000|2022-03-21 14:19:10|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|74
1647872360000|2022-03-21 14:19:20|3417||3417||3417||3417||5
1647872370000|2022-03-21 14:19:30|3417.5|3416|3417|3416|3417.5|3416|3417|3416|120
1647872380000|2022-03-21 14:19:40|||||||||452
1647872390000|2022-03-21 14:19:50|3417.5|3415|3416.5|3415|3417.5|3415|3416.5|3415|76
1647872400000|2022-03-21 14:20:00|3416|3415.5|3415|3413.5|3416|3415.5|3415|3413.5|164
1647872410000|2022-03-21 14:20:10|3415.5|3415|3415.5|3414|3415.5|3415|3415|3414|239
1647872420000|2022-03-21 14:20:20|3416|3414.5|3415.5|3414.5|3416|3415|3415.5|3414.5|50
1647872430000|2022-03-21 14:20:30|3416|3415.5|3415.5|3414.5|3416|3415.5|3415.5|3414.5|32
1647872440000|2022-03-21 14:20:40||3415||3415||3415||3415|4
1647872450000|2022-03-21 14:20:50||3414.5||3414.5||3414.5||3414.5|0
1647872460000|2022-03-21 14:21:00|3416|3415|3415|3413.5|3416|3415|3415|3413.5|395
1647872470000|2022-03-21 14:21:10|3414.5|3414|3414.5|3414|3414.5|3414|3414.5|3414|0
1647872480000|2022-03-21 14:21:20||3413.5||3414||3414||3413.5|0
1647872490000|2022-03-21 14:21:30|3415|3414.5|3415|3414.5|3415|3414.5|3415|3414|24
1647872500000|2022-03-21 14:21:40|3416||3416||3416||3416||84
1647872510000|2022-03-21 14:21:50|3415.5|3413.5|3415|3413.5|3415.5|3413.5|3415|3413.5|424
1647872520000|2022-03-21 14:22:00|3415.5|3414|3415.5|3414.5|3415.5|3414.5|3415.5|3413.5|33
1647872530000|2022-03-21 14:22:10|3415|3414|3414.5|3413.5|3415|3414|3414.5|3413.5|1
1647872540000|2022-03-21 14:22:20|3415|3414|3414.5|3413.5|3415|3414|3414.5|3413.5|288
1647872550000|2022-03-21 14:22:30|3413.5|3413|3413.5|3413|3413.5|3413|3413.5|3413|189
1647872560000|2022-03-21 14:22:40|||||||||124
1647872570000|2022-03-21 14:22:50|3414||3414||3414||3414||34
1647872580000|2022-03-21 14:23:00||3413.5||3413||3413.5||3413|123
1647872600000|2022-03-21 14:23:20|3413|3412|3413|3412|3413|3412|3413|3412|844
1647872630000|2022-03-21 14:23:50|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|3412|3411.5|589
1647872640000|2022-03-21 14:24:00|3412|3412|3412|3411.5|3412|3412|3412|3411.5|324
1647872650000|2022-03-21 14:24:10|3413|3412.5|3414|3413|3414|3413|3413|3412.5|98
1647872660000|2022-03-21 14:24:20|3414.5||3414.5||3414.5||3414.5||0
1647872670000|2022-03-21 14:24:30|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|226
1647872680000|2022-03-21 14:24:40|3413||3413||3413||3413||0
1647872690000|2022-03-21 14:24:50|3412.5|3412|3413|3412|3413|3412|3412.5|3412|220
1647872700000|2022-03-21 14:25:00|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|450
1647872710000|2022-03-21 14:25:10|3412|3411|3412|3411|3412|3411|3412|3411|0
1647872730000|2022-03-21 14:25:30|3411.5|3411.5|3411.5|3410.5|3411.5|3411.5|3411.5|3410.5|104
1647872740000|2022-03-21 14:25:40|||||||||14
1647872750000|2022-03-21 14:25:50|||||||||1150
1647872760000|2022-03-21 14:26:00|3411|3410|3411|3410|3411|3410|3411|3410|492
1647872780000|2022-03-21 14:26:20|3410.5||3410.5||3410.5||3410.5||2521
1647872790000|2022-03-21 14:26:30|3411|3409.5|3410.5|3409.5|3411|3409.5|3410.5|3409.5|566
1647872800000|2022-03-21 14:26:40|3410|3408.5|3410|3408.5|3410|3408.5|3410|3408.5|556
1647872810000|2022-03-21 14:26:50|3409.5||3409.5||3409.5||3409||316
1647872830000|2022-03-21 14:27:10|3410|3409|3410|3408.5|3410|3409|3410|3408.5|19
1647872840000|2022-03-21 14:27:20|3409.5|3409.5|3410.5|3409.5|3411|3409.5|3409.5|3409.5|170
1647872850000|2022-03-21 14:27:30|||||||||605
1647872860000|2022-03-21 14:27:40||3410||3409.5||3410||3409.5|291
1647872870000|2022-03-21 14:27:50||3410||3409.5||3410||3409.5|0
1647872880000|2022-03-21 14:28:00|3411|3410.5|3412|3410.5|3412|3410.5|3411|3410.5|138
1647872890000|2022-03-21 14:28:10||3411.5||3411.5||3411.5||3411|56
1647872910000|2022-03-21 14:28:30|3412.5|3411|3411|3409.5|3412.5|3411|3410.5|3409.5|288
1647872920000|2022-03-21 14:28:40|3410.5|3409|3410.5|3409|3410.5|3410|3410|3409|328
1647872930000|2022-03-21 14:28:50|3410|3409.5|3410|3409|3410|3409.5|3410|3409|264
1647872950000|2022-03-21 14:29:10|3411|3409.5|3411|3410|3411|3410|3411|3409|92
1647873000000|2022-03-21 14:30:00|3410.5|3410.5|3411|3410.5|3411|3410.5|3410.5|3409.5|605
1647873010000|2022-03-21 14:30:10|3411.5||3411.5||3411.5||3411.5||3
1647873030000|2022-03-21 14:30:30|3412|3411|3412|3411.5|3412|3411.5|3412|3411|334
1647873040000|2022-03-21 14:30:40|3412.5|3412|3413|3412|3413|3412|3412.5|3411.5|144
1647873050000|2022-03-21 14:30:50|3412|3411|3412|3411|3412|3411|3412|3411|80
1647873060000|2022-03-21 14:31:00|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|111
1647873070000|2022-03-21 14:31:10|3412|3411|3412|3410.5|3412|3411|3412|3410.5|127
1647873080000|2022-03-21 14:31:20|3411.5|3411|3411.5|3411|3411.5|3411|3411.5|3411|127
1647873090000|2022-03-21 14:31:30|3412|3410.5|3412|3411|3412|3411|3412|3410.5|42
1647873100000|2022-03-21 14:31:40||3411.5||3411||3411.5||3411|258
1647873110000|2022-03-21 14:31:50||3411.5||3411||3411.5||3411|123
1647873120000|2022-03-21 14:32:00|3411.5|3410.5|3411.5|3411|3411.5|3411|3411.5|3410.5|154
1647873130000|2022-03-21 14:32:10|3412.5|3411.5|3412|3411|3412.5|3411.5|3412|3411|466
1647873140000|2022-03-21 14:32:20|3411.5|3410.5|3412|3411|3412|3411|3411.5|3410.5|868
1647873150000|2022-03-21 14:32:30|3411.5|3410.5|3412|3410.5|3412|3410.5|3411.5|3410.5|349
1647873160000|2022-03-21 14:32:40|3411.5|3410|3411.5|3410|3411.5|3410|3411.5|3410|549
1647873170000|2022-03-21 14:32:50||3410.5||3410.5||3410.5||3410|339
1647873180000|2022-03-21 14:33:00|3412|3411|3412|3410.5|3412|3411|3411.5|3410.5|487
1647873190000|2022-03-21 14:33:10|3411.5|3411|3412|3411|3412|3411|3411.5|3410.5|314
1647873200000|2022-03-21 14:33:20||3410.5||3410.5||3410.5||3410.5|300
1647873210000|2022-03-21 14:33:30|3411.5||3411.5||3411.5||3411.5||57
1647873230000|2022-03-21 14:33:50|||||||||300
1647873240000|2022-03-21 14:34:00|3411|3410|3411.5|3410|3411.5|3410.5|3411|3410|294
1647873250000|2022-03-21 14:34:10||3410.5||3410.5||3410.5||3410.5|0
1647873260000|2022-03-21 14:34:20|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|79
1647873270000|2022-03-21 14:34:30|3413|3412.5|3414|3413|3414|3413|3413|3412.5|498
1647873280000|2022-03-21 14:34:40|3413.5|3412.5|3414|3412.5|3414|3412.5|3413.5|3412.5|1
1647873290000|2022-03-21 14:34:50|||||||||120
1647873300000|2022-03-21 14:35:00|3413|3412|3413|3412.5|3413|3412.5|3413|3412|202
1647873310000|2022-03-21 14:35:10|3415|3413.5|3415|3413.5|3415|3413.5|3415|3413.5|343
1647873320000|2022-03-21 14:35:20|3416|3414|3415.5|3414.5|3416|3414.5|3415.5|3414|125
1647873330000|2022-03-21 14:35:30|3415|3414|3415|3414|3415|3414|3415|3414|182
1647873340000|2022-03-21 14:35:40|3414|3414.5|3414|3413|3414|3414.5|3414|3413|406
1647873350000|2022-03-21 14:35:50|3415|3413.5|3415.5|3414.5|3415.5|3414.5|3415|3413.5|63
1647873360000|2022-03-21 14:36:00|3415|3414|3415.5|3414.5|3415.5|3414.5|3415|3414|1
1647873370000|2022-03-21 14:36:10|3415|3414|3415|3414|3415|3414|3415|3414|0
1647873380000|2022-03-21 14:36:20|||||||||35
1647873390000|2022-03-21 14:36:30||3414.5||3414||3414.5||3414|86
1647873400000|2022-03-21 14:36:40|3414|3413.5|3414|3413.5|3414|3413.5|3414|3413.5|74
1647873410000|2022-03-21 14:36:50|||||||||35
1647873420000|2022-03-21 14:37:00|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|278
1647873430000|2022-03-21 14:37:10|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|143
1647873450000|2022-03-21 14:37:30|3412||3412||3412||3412||160
1647873460000|2022-03-21 14:37:40|||||||||13
1647873470000|2022-03-21 14:37:50|3411.5|3411|3411.5|3411|3411.5|3411|3411.5|3411|174
1647873480000|2022-03-21 14:38:00|3412||3412||3412||3412||183
1647873490000|2022-03-21 14:38:10|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|1
1647873500000|2022-03-21 14:38:20|3412||3412||3412||3412||16
1647873520000|2022-03-21 14:38:40|3411.5||3411.5||3411.5||3411.5||251
1647873540000|2022-03-21 14:39:00|3411|3410|3411|3410|3411|3410|3411|3410|226
1647873570000|2022-03-21 14:39:30|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|177
1647873580000|2022-03-21 14:39:40|||||||||96
1647873590000|2022-03-21 14:39:50|3410|3409|3410|3409|3410|3409|3410|3409|821
1647873600000|2022-03-21 14:40:00|3411|3410|3410.5|3409.5|3411|3410|3410.5|3409.5|396
1647873610000|2022-03-21 14:40:10|3410|3409|3410|3409|3410|3409|3410|3409|315
1647873620000|2022-03-21 14:40:20|3411|3410|3410|3409|3411|3410|3410|3409|295
1647873630000|2022-03-21 14:40:30|3409.5|3408.5|3408.5|3408|3409.5|3408.5|3408.5|3408|152
1647873640000|2022-03-21 14:40:40||3407.5||3407.5||3407.5||3407.5|51
1647873650000|2022-03-21 14:40:50|||||||||385
1647873660000|2022-03-21 14:41:00|||||||||44
1647873670000|2022-03-21 14:41:10|||||||||259
1647873680000|2022-03-21 14:41:20|3410|3409|3410|3408.5|3410|3409|3410|3408.5|193
1647873690000|2022-03-21 14:41:30|3409.5|3409|3410|3409|3410|3409|3409.5|3409|24
1647873700000|2022-03-21 14:41:40||3409.5||3409.5||3409.5||3409.5|334
1647873710000|2022-03-21 14:41:50|3411|3410|3411.5|3410|3411.5|3410|3411|3409.5|578
1647873720000|2022-03-21 14:42:00|3411|3410.5|3411.5|3410|3411.5|3410.5|3411|3410|186
1647873730000|2022-03-21 14:42:10|3411||3411||3411||3411||0
1647873740000|2022-03-21 14:42:20|3410.5|3409|3411.5|3410|3411.5|3410|3410.5|3409|165
1647873750000|2022-03-21 14:42:30|3410|3409.5|3410|3409.5|3410|3409.5|3410|3409.5|46
1647873770000|2022-03-21 14:42:50|3409.5|3409|3409.5|3408.5|3409.5|3409|3409.5|3408.5|214
1647873780000|2022-03-21 14:43:00|3409||3409.5||3409.5||3409||478
1647873790000|2022-03-21 14:43:10|||||||||228
1647873800000|2022-03-21 14:43:20|||||||||108
1647873810000|2022-03-21 14:43:30|3408.5|3407.5|3408.5|3407.5|3408.5|3407.5|3408.5|3407.5|728
1647873830000|2022-03-21 14:43:50|3409|3408.5|3408.5|3407.5|3409|3408.5|3408.5|3407.5|270
1647873840000|2022-03-21 14:44:00|3408|3407|3408|3407|3408|3407|3408|3407|159
1647873850000|2022-03-21 14:44:10|||||||||53
1647873860000|2022-03-21 14:44:20||3407.5||3407.5||3407.5||3407|304
1647873870000|2022-03-21 14:44:30|3408.5||3408||3409||3408||37
1647873880000|2022-03-21 14:44:40|3409.5|3408|3410|3409|3410|3409|3409.5|3408|29
1647873890000|2022-03-21 14:44:50|||||||||318
1647873900000|2022-03-21 14:45:00|||||||||97
1647873930000|2022-03-21 14:45:30|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|38
1647873940000|2022-03-21 14:45:40|||||||||40
1647873950000|2022-03-21 14:45:50|3411.5|3410|3411.5|3410|3411.5|3410|3411.5|3410|350
1647873970000|2022-03-21 14:46:10|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|353
1647873980000|2022-03-21 14:46:20|||||||||3
1647873990000|2022-03-21 14:46:30|3411|3410|3411|3410|3411|3410|3411|3410|126
1647874000000|2022-03-21 14:46:40|3410.5|3409|3410|3409|3410.5|3409|3410|3409|2
1647874010000|2022-03-21 14:46:50|||||||||113
1647874020000|2022-03-21 14:47:00|||||||||50
1647874030000|2022-03-21 14:47:10|3409|3408|3409|3408|3409|3408|3409|3408|84
1647874040000|2022-03-21 14:47:20|||||||||189
1647874060000|2022-03-21 14:47:40|3409.5|3409|3410|3408.5|3410|3409|3409.5|3408.5|48
1647874070000|2022-03-21 14:47:50|3409.5|3409|3409.5|3409|3409.5|3409|3409.5|3409|0
1647874080000|2022-03-21 14:48:00||3408.5||3409||3409||3408.5|102
1647874090000|2022-03-21 14:48:10|3410||3409.5||3410||3409.5||0
1647874100000|2022-03-21 14:48:20||3408.5||3408.5||3408.5||3408.5|463
1647874140000|2022-03-21 14:49:00|3409|3408|3409|3408|3409|3408|3409|3408|328
1647874150000|2022-03-21 14:49:10|3409.5|3409|3410|3409|3410|3409|3409.5|3409|117
1647874160000|2022-03-21 14:49:20|||||||||112
1647874170000|2022-03-21 14:49:30||3409.5||3409.5||3409.5||3409.5|14
1647874180000|2022-03-21 14:49:40|3410.5|3409|3410.5|3409.5|3410.5|3409.5|3410|3409|364
1647874190000|2022-03-21 14:49:50|3410|3409|3410|3409.5|3410|3409.5|3410|3409|336
1647874200000|2022-03-21 14:50:00||3409||3409||3409||3409|663
1647874230000|2022-03-21 14:50:30|||||||||40
1647874240000|2022-03-21 14:50:40|3410.5|3410|3411.5|3410.5|3411.5|3410.5|3410.5|3410|123
1647874260000|2022-03-21 14:51:00|||||||||100
1647874270000|2022-03-21 14:51:10||3411||3411||3411||3411|0
1647874280000|2022-03-21 14:51:20|3412|3411.5|3413|3412|3413|3412|3412|3411.5|441
1647874290000|2022-03-21 14:51:30|3413.5||3413||3413.5||3413||222
1647874300000|2022-03-21 14:51:40|3412.5|3411.5|3412.5|3411.5|3413|3412|3412.5|3411.5|113
1647874320000|2022-03-21 14:52:00|3413|3412|3413.5|3412|3413.5|3412|3413|3412|125
1647874330000|2022-03-21 14:52:10|3413|3412.5|3414|3412.5|3414|3412.5|3412.5|3412.5|221
1647874340000|2022-03-21 14:52:20||3413||3413||3413||3413|0
1647874350000|2022-03-21 14:52:30|3413|3412.5|3413|3412.5|3413|3412.5|3413|3412.5|197
1647874360000|2022-03-21 14:52:40|||||||||67
1647874370000|2022-03-21 14:52:50|3413.5|3413|3413.5|3413|3413.5|3413|3413.5|3413|104
1647874380000|2022-03-21 14:53:00|3413|3412.5|3413|3412.5|3413|3412.5|3413|3412.5|175
1647874390000|2022-03-21 14:53:10|3412|3411|3412|3411|3412|3411|3412|3411|472
1647874400000|2022-03-21 14:53:20||3411.5||3411.5||3411.5||3411|322
1647874410000|2022-03-21 14:53:30|3412.5|3411|3413|3412|3413|3412|3412.5|3411|37
1647874420000|2022-03-21 14:53:40|||||||||15
1647874430000|2022-03-21 14:53:50|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|280
1647874440000|2022-03-21 14:54:00|3414|3413|3414|3413.5|3414|3413.5|3413.5|3413|1676
1647874450000|2022-03-21 14:54:10|||||||||74
1647874460000|2022-03-21 14:54:20|||||||||129
1647874470000|2022-03-21 14:54:30|3414.5|3414|3415|3414|3415|3414|3414.5|3414|369
1647874480000|2022-03-21 14:54:40|3415.5|3414.5|3415|3414.5|3416|3415|3415|3414.5|499
1647874490000|2022-03-21 14:54:50|3415.5|3415|3416|3414.5|3416|3415|3415.5|3414.5|1
1647874500000|2022-03-21 14:55:00|3415.5||3415.5||3415.5||3415.5||0
1647874510000|2022-03-21 14:55:10|3415|3414|3415|3414|3415|3414|3415|3414|107
1647874520000|2022-03-21 14:55:20|||||||||3
1647874530000|2022-03-21 14:55:30|3414.5||3415||3415||3414.5||137
1647874540000|2022-03-21 14:55:40|3415.5|3414.5|3415|3414|3415.5|3414.5|3415|3414|1082
1647874550000|2022-03-21 14:55:50|3415.5|3414.5|3415|3414|3415.5|3414.5|3415|3414|110
1647874560000|2022-03-21 14:56:00|3414.5||3414.5||3414.5||3414.5||287
1647874570000|2022-03-21 14:56:10||3413.5||3413.5||3413.5||3413.5|300
1647874580000|2022-03-21 14:56:20|3415.5|3414|3416|3415|3416|3415|3415.5|3414|252
1647874590000|2022-03-21 14:56:30|3415.5|3414.5|3415.5|3414.5|3415.5|3414.5|3415.5|3414.5|104
1647874620000|2022-03-21 14:57:00|3415|3414|3414.5|3413.5|3415|3414|3414.5|3413.5|85
1647874630000|2022-03-21 14:57:10|3415|3414|3415.5|3414.5|3415.5|3414.5|3415|3414|297
1647874640000|2022-03-21 14:57:20|3416|3415|3416|3415|3416|3415|3416|3415|38
1647874650000|2022-03-21 14:57:30|||||||||141
1647874660000|2022-03-21 14:57:40|3416.5|3416|3418|3416.5|3418|3416.5|3416.5|3416|1065
1647874670000|2022-03-21 14:57:50|3417.5|3417|3418|3416.5|3418|3417|3417.5|3416.5|1347
1647874680000|2022-03-21 14:58:00|3419|3417|3419|3418|3419|3418|3419|3417|141
1647874690000|2022-03-21 14:58:10|3418.5||3419||3419||3418.5||76
1647874700000|2022-03-21 14:58:20|3419.5|3418.5|3419|3418|3419.5|3418.5|3419|3418|33
1647874710000|2022-03-21 14:58:30||3417.5||3418||3418||3417.5|314
1647874720000|2022-03-21 14:58:40|3419.5|3418.5|3419.5|3418.5|3419.5|3418.5|3419.5|3418.5|28
1647874730000|2022-03-21 14:58:50||3419||3419||3419||3419|211
1647874740000|2022-03-21 14:59:00|3420|3419.5|3420|3419|3420|3419.5|3420|3419|22
1647874760000|2022-03-21 14:59:20|||||||||220
1647874770000|2022-03-21 14:59:30|||||||||116
1647874790000|2022-03-21 14:59:50|3421|3419.5|3421|3420.5|3421|3420.5|3421|3419.5|250
1647874800000|2022-03-21 15:00:00|||||||||15
1647874810000|2022-03-21 15:00:10|3421.5|3421|3422.5|3421|3422.5|3421|3421.5|3421|83
1647874820000|2022-03-21 15:00:20|3422|3421.5|3421.5|3420.5|3422|3421.5|3421.5|3420.5|606
1647874830000|2022-03-21 15:00:30|3421|3420|3421|3420.5|3421|3420.5|3421|3420|768
1647874840000|2022-03-21 15:00:40|3422|3421.5|3422.5|3421.5|3422.5|3421.5|3422|3421.5|231
1647874850000|2022-03-21 15:00:50|||||||||250
1647874870000|2022-03-21 15:01:10|3422|3421|3421.5|3421|3422|3421|3421.5|3420.5|719
1647874880000|2022-03-21 15:01:20|3422.5|3421.5|3423|3422|3423.5|3422.5|3422.5|3421.5|296
1647874900000|2022-03-21 15:01:40|||||||||200
1647874910000|2022-03-21 15:01:50|3422.5||3422.5||3422.5||3422.5||135
1647874920000|2022-03-21 15:02:00|3423|3422.5|3422.5|3422|3423|3422.5|3422.5|3422|325
1647874930000|2022-03-21 15:02:10|3423||3423||3423||3423||604
1647874950000|2022-03-21 15:02:30|3423.5|3422.5|3424.5|3423|3424.5|3423|3423.5|3422.5|311
1647874960000|2022-03-21 15:02:40|3424|3423.5|3424|3423|3424|3423.5|3424|3423|308
1647874970000|2022-03-21 15:02:50|||||||||420
1647874980000|2022-03-21 15:03:00|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|296
1647874990000|2022-03-21 15:03:10|3422.5|3421.5|3422|3421|3422.5|3421.5|3422|3421|798
1647875000000|2022-03-21 15:03:20|||||||||55
1647875010000|2022-03-21 15:03:30|3421.5||3422||3422||3421.5||218
1647875020000|2022-03-21 15:03:40|||||||||246
1647875030000|2022-03-21 15:03:50|||||||||41
1647875060000|2022-03-21 15:04:20|3422.5|3421.5|3422.5|3421.5|3422.5|3421.5|3422.5|3421.5|116
1647875070000|2022-03-21 15:04:30|3423|3422|3423|3422|3423|3422|3423|3422|60
1647875090000|2022-03-21 15:04:50|3422.5|3421.5|3422.5|3421.5|3422.5|3421.5|3422.5|3421.5|50
1647875100000|2022-03-21 15:05:00|3422|3421|3422|3421|3422|3421|3422|3421|561
1647875120000|2022-03-21 15:05:20|3422.5|3421.5|3422|3421|3422.5|3421.5|3422|3421|373
1647875130000|2022-03-21 15:05:30|||||||||134
1647875160000|2022-03-21 15:06:00|3421.5|3420|3421.5|3420.5|3422|3421|3421|3420|392
1647875170000|2022-03-21 15:06:10|3421|3420|3419.5|3418.5|3421|3420|3419|3418|671
1647875180000|2022-03-21 15:06:20|3420|3419|3420|3419|3420|3419|3420|3419|66
1647875190000|2022-03-21 15:06:30|3420.5|3420|3420.5|3420|3420.5|3420|3420.5|3420|208
1647875200000|2022-03-21 15:06:40|3420|3419.5|3420|3419.5|3420|3419.5|3420|3419.5|177
1647875210000|2022-03-21 15:06:50|3420.5||3420.5||3420.5||3420.5||7
1647875230000|2022-03-21 15:07:10|3421|3420.5|3421|3420.5|3421|3420.5|3421|3420.5|594
1647875240000|2022-03-21 15:07:20|3420|3419.5|3420|3419.5|3420|3419.5|3420|3419.5|697
1647875250000|2022-03-21 15:07:30|||||||||234
1647875260000|2022-03-21 15:07:40|||||||||143
1647875270000|2022-03-21 15:07:50|3419.5|3419|3419|3418.5|3419.5|3419|3419|3418.5|262
1647875280000|2022-03-21 15:08:00|3418.5|3417.5|3419|3418|3419|3418|3418.5|3417.5|857
1647875290000|2022-03-21 15:08:10|3418.5|3418.5|3418.5|3417.5|3418.5|3418.5|3418|3417|999
1647875300000|2022-03-21 15:08:20|3419|3418|3419|3418.5|3419|3418.5|3419|3418|1205
1647875310000|2022-03-21 15:08:30|3418.5|3418|3418.5|3418|3418.5|3418|3418.5|3417.5|410
1647875320000|2022-03-21 15:08:40||3417.5||3418||3418||3417.5|336
1647875330000|2022-03-21 15:08:50|3419.5|3418.5|3419.5|3418.5|3419.5|3418.5|3419.5|3418.5|103
1647875340000|2022-03-21 15:09:00||3419||3419||3419||3419|21
1647875350000|2022-03-21 15:09:10|||||||||1
1647875360000|2022-03-21 15:09:20|||||||||111
1647875370000|2022-03-21 15:09:30|3419|3418.5|3419|3418.5|3419|3418.5|3419|3418.5|261
1647875380000|2022-03-21 15:09:40|3418.5|3418|3417.5|3417|3418.5|3418|3417.5|3417|1
1647875390000|2022-03-21 15:09:50|3418||3418||3418||3418||69
1647875400000|2022-03-21 15:10:00|||||||||74
1647875420000|2022-03-21 15:10:20|3418.5|3417.5|3418|3417|3418.5|3417.5|3418|3417|62
1647875430000|2022-03-21 15:10:30|3417.5|3416.5|3417|3416.5|3418|3416.5|3417|3416.5|264136
1647875440000|2022-03-21 15:10:40||3416||3416||3416||3416|146
1647875450000|2022-03-21 15:10:50|3417.5|3416.5|3418|3417|3418|3417|3417.5|3416|608
1647875460000|2022-03-21 15:11:00|3419|3417.5|3419|3417.5|3419|3417.5|3419|3417.5|57
1647875470000|2022-03-21 15:11:10|3418.5|3417|3418.5|3417|3418.5|3417|3418.5|3417|244
1647875480000|2022-03-21 15:11:20|3418||3418||3418||3417.5||0
1647875490000|2022-03-21 15:11:30|3417|3416.5|3417.5|3416.5|3418|3417|3417|3416.5|269
1647875500000|2022-03-21 15:11:40|3417||3417||3417||3417||45
1647875510000|2022-03-21 15:11:50|3416.5|3415.5|3416.5|3415.5|3416.5|3415.5|3416.5|3415.5|91
1647875520000|2022-03-21 15:12:00|3416||3416||3416||3416||133
1647875530000|2022-03-21 15:12:10|3416.5||3416||3416.5||3416||853
1647875560000|2022-03-21 15:12:40|3415.5|3415|3415.5|3415|3415.5|3415|3415.5|3415|468
1647875570000|2022-03-21 15:12:50|3416|3415.5|3416.5|3415.5|3416.5|3415.5|3416|3415.5|87
1647875590000|2022-03-21 15:13:10|3417.5|3416.5|3417|3416|3417.5|3416.5|3417|3416|357
1647875600000|2022-03-21 15:13:20|||||||||293
1647875610000|2022-03-21 15:13:30|||||||||98
1647875620000|2022-03-21 15:13:40|3417.5|3417|3418|3417|3418|3417|3417.5|3417|407
1647875630000|2022-03-21 15:13:50|||||||||62
1647875640000|2022-03-21 15:14:00|||||||||75
1647875650000|2022-03-21 15:14:10|||||||||532
1647875660000|2022-03-21 15:14:20|||||||||60
1647875670000|2022-03-21 15:14:30|3418.5|3417.5|3419|3418|3419|3418|3418.5|3417.5|614
1647875680000|2022-03-21 15:14:40|||||||||34
1647875690000|2022-03-21 15:14:50|3419.5|3418.5|3420|3419|3420|3419|3419.5|3418.5|345
1647875700000|2022-03-21 15:15:00|3419.5|3418.5|3418.5|3417.5|3419.5|3418.5|3418.5|3417.5|716
1647875710000|2022-03-21 15:15:10|3418|3417|3418|3417|3418|3417|3418|3417|540
1647875720000|2022-03-21 15:15:20|3417.5|3416.5|3417|3416|3417.5|3416.5|3417|3416|181
1647875730000|2022-03-21 15:15:30|3416|3415.5|3416.5|3415.5|3416.5|3415.5|3416|3415.5|713
1647875740000|2022-03-21 15:15:40|3416|3415|3415|3414.5|3416|3415|3415|3414.5|859
1647875750000|2022-03-21 15:15:50|3415.5|3414|3415|3414|3415.5|3414|3414.5|3414|313
1647875760000|2022-03-21 15:16:00|3414.5||3415||3415||3414.5||784
1647875770000|2022-03-21 15:16:10|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|85
1647875780000|2022-03-21 15:16:20|3415|3414|3415|3414|3415|3414|3415|3414|56
1647875790000|2022-03-21 15:16:30|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|22
1647875800000|2022-03-21 15:16:40|3415|3414|3415|3414|3415|3414|3415|3414|30
1647875810000|2022-03-21 15:16:50|3415.5|3414.5|3415.5|3414|3415.5|3414.5|3415.5|3414|330
1647875820000|2022-03-21 15:17:00|3415|3414.5|3415.5|3415|3415.5|3415|3415|3414.5|531
1647875830000|2022-03-21 15:17:10|3415|3414.5|3415|3414.5|3415|3414.5|3415|3414.5|981
1647875840000|2022-03-21 15:17:20|3415.5|3414|3415|3414|3415.5|3414|3415|3414|242
1647875850000|2022-03-21 15:17:30|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|1
1647875860000|2022-03-21 15:17:40|3414||3414||3414||3414||50
1647875870000|2022-03-21 15:17:50||3413||3413||3413||3413|649
1647875880000|2022-03-21 15:18:00||3413.5||3413||3413.5||3413|438
1647875890000|2022-03-21 15:18:10|||||||||227
1647875900000|2022-03-21 15:18:20|3413|3412|3413|3412|3413|3412|3412.5|3412|1094
1647875910000|2022-03-21 15:18:30|||||||||204
1647875920000|2022-03-21 15:18:40|3414|3413|3414|3413|3414|3413|3414|3413|336
1647875930000|2022-03-21 15:18:50|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|118
1647875940000|2022-03-21 15:19:00|3413|3412|3413|3412|3413|3412|3413|3412|264
1647875950000|2022-03-21 15:19:10|3412.5|3411.5|3412|3411|3412.5|3411.5|3412|3411|489
1647875960000|2022-03-21 15:19:20|3412.5|3411.5|3412|3411|3412.5|3411.5|3412|3411|329
1647875970000|2022-03-21 15:19:30|3411.5|3410.5|3412|3411|3412|3411|3411.5|3410.5|162
1647875980000|2022-03-21 15:19:40|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|0
1647875990000|2022-03-21 15:19:50|3411|3411|3411.5|3410.5|3411.5|3411|3411|3410.5|145
1647876000000|2022-03-21 15:20:00|3411|3410|3410.5|3409.5|3411|3410|3410|3409.5|539
1647876010000|2022-03-21 15:20:10|3410|3409|3409.5|3408|3410|3409|3409.5|3408|88
1647876020000|2022-03-21 15:20:20|3409|3408.5|3409|3408|3409|3408.5|3409|3408|170
1647876030000|2022-03-21 15:20:30||3408.5||3408.5||3408.5||3408.5|126
1647876040000|2022-03-21 15:20:40|3409.5|3409.5|3411|3410|3411|3410|3409.5|3409.5|394
1647876050000|2022-03-21 15:20:50|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|302
1647876060000|2022-03-21 15:21:00|||||||||1
1647876070000|2022-03-21 15:21:10|3410||3410||3410||3410||333
1647876080000|2022-03-21 15:21:20|||||||||109
1647876090000|2022-03-21 15:21:30|3409.5|3409|3409.5|3409|3409.5|3409|3409.5|3409|213
1647876100000|2022-03-21 15:21:40|3410||3410||3410||3410||198
1647876110000|2022-03-21 15:21:50||3409.5||3409.5||3409.5||3409.5|624
1647876120000|2022-03-21 15:22:00|3409.5|3409|3409.5|3409|3409.5|3409|3409.5|3409|131
1647876130000|2022-03-21 15:22:10|3410.5||3410||3410.5||3410||152
1647876140000|2022-03-21 15:22:20|||||||||42
1647876150000|2022-03-21 15:22:30|||||||||38
1647876170000|2022-03-21 15:22:50|3410.5|3409.5|3411|3410|3411|3410|3410.5|3409.5|829
1647876180000|2022-03-21 15:23:00|3410.5|3409.5|3409.5|3409|3410.5|3409.5|3409.5|3409|695
1647876190000|2022-03-21 15:23:10|3410|3409.5|3411|3410|3411.5|3410|3410|3409.5|383
1647876200000|2022-03-21 15:23:20|3410.5|3410.5|3411|3410|3411|3410.5|3410.5|3410|186
1647876210000|2022-03-21 15:23:30|3410.5|3409|3411|3409.5|3411|3409.5|3410.5|3409|296
1647876220000|2022-03-21 15:23:40||3410||3410||3410||3410|377
1647876230000|2022-03-21 15:23:50|3411.5|3411|3411.5|3411|3411.5|3411|3411.5|3411|177
1647876240000|2022-03-21 15:24:00|3412.5|3411.5|3411.5|3410.5|3412.5|3411.5|3411.5|3410.5|618
1647876250000|2022-03-21 15:24:10|3411|3410|3411.5|3410|3411.5|3410|3411|3410|0
1647876260000|2022-03-21 15:24:20|3411|3410.5|3411|3410.5|3411|3410.5|3411|3410.5|253
1647876270000|2022-03-21 15:24:30|3410|3409.5|3409.5|3409|3410|3409.5|3409.5|3409|1152
1647876280000|2022-03-21 15:24:40|3410.5||3410||3410.5||3410||19
1647876290000|2022-03-21 15:24:50|3410.5|3409.5|3410.5|3409.5|3410.5|3410|3410.5|3409.5|521
1647876300000|2022-03-21 15:25:00|3410|3409|3410|3409|3410|3409|3409.5|3409|694
1647876310000|2022-03-21 15:25:10|3410.5|3408.5|3410|3408.5|3410.5|3409|3410|3408.5|439
1647876320000|2022-03-21 15:25:20|3409.5||3409.5||3409.5||3409.5||0
1647876330000|2022-03-21 15:25:30|3409||3409.5||3409.5||3409||40
1647876340000|2022-03-21 15:25:40|3410|3409|3411.5|3410.5|3411.5|3410.5|3410|3409|560
1647876350000|2022-03-21 15:25:50|3411|3410|3411|3410|3411|3410|3411|3410|285
1647876360000|2022-03-21 15:26:00|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|110
1647876370000|2022-03-21 15:26:10|||||||||1
1647876380000|2022-03-21 15:26:20|||||||||244
1647876390000|2022-03-21 15:26:30|3410||3410.5||3410.5||3410||38
1647876400000|2022-03-21 15:26:40|3411|3410|3411|3410|3411|3410|3411|3410|215
1647876410000|2022-03-21 15:26:50|3411.5|3410.5|3412|3411|3412|3411|3411.5|3410.5|413
1647876420000|2022-03-21 15:27:00|||||||||49
1647876430000|2022-03-21 15:27:10|3411.5||3412||3412||3411.5||761
1647876440000|2022-03-21 15:27:20|||||||||80
1647876450000|2022-03-21 15:27:30|3411.5|3410.5|3410.5|3409.5|3411.5|3410.5|3410.5|3409.5|188
1647876460000|2022-03-21 15:27:40|3410|3409|3410|3409|3410|3409|3410|3409|103
1647876470000|2022-03-21 15:27:50|3410.5|3410|3411|3409.5|3411.5|3410|3410.5|3409.5|119
1647876480000|2022-03-21 15:28:00|3410.5|3409|3411|3409.5|3411|3409.5|3410.5|3409|355
1647876490000|2022-03-21 15:28:10|3411.5|3410|3410.5|3410|3411.5|3410.5|3410.5|3410|126
1647876500000|2022-03-21 15:28:20|3411||3410.5||3411||3410.5||487
1647876510000|2022-03-21 15:28:30|3410|3409.5|3410|3409.5|3410.5|3409.5|3410|3409.5|104
1647876520000|2022-03-21 15:28:40|3410.5||3410.5||3410.5||3410.5||3
1647876530000|2022-03-21 15:28:50|||||||||64
1647876540000|2022-03-21 15:29:00|||||||||125
1647876550000|2022-03-21 15:29:10|3411|3410|3411|3410|3411|3410|3411|3410|48
1647876560000|2022-03-21 15:29:20|||||||||2
1647876570000|2022-03-21 15:29:30|3410.5||3410.5||3410.5||3410.5||500
1647876580000|2022-03-21 15:29:40|3410|3409.5|3410|3409.5|3410|3409.5|3410|3409.5|214
1647876590000|2022-03-21 15:29:50|3409.5|3409|3409.5|3409|3409.5|3409|3409.5|3409|11
1647876600000|2022-03-21 15:30:00|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|1141
1647876610000|2022-03-21 15:30:10|3410|3409|3410|3409.5|3410|3409.5|3410|3409|100
1647876620000|2022-03-21 15:30:20|3410.5|3409|3410.5|3409.5|3410.5|3409.5|3410.5|3409|738
1647876630000|2022-03-21 15:30:30||3410||3410||3410||3410|110
1647876640000|2022-03-21 15:30:40|||||||||118
1647876650000|2022-03-21 15:30:50|3411.5||3411.5||3411.5||3411.5||694
1647876660000|2022-03-21 15:31:00|3411|3410.5|3410.5|3410|3411|3410.5|3410.5|3410|56
1647876670000|2022-03-21 15:31:10|3411|3410.5|3411.5|3410.5|3411.5|3410.5|3411|3410.5|244
1647876680000|2022-03-21 15:31:20|3411|3410|3410.5|3409.5|3411|3410|3410.5|3409.5|338
1647876690000|2022-03-21 15:31:30|3411.5|3410|3411.5|3410.5|3411.5|3411|3411|3409.5|146
1647876700000|2022-03-21 15:31:40|3412.5|3411|3413|3412|3413|3412|3412.5|3410.5|500
1647876710000|2022-03-21 15:31:50|3412.5|3411.5|3413|3412|3413|3412|3412.5|3411.5|121
1647876720000|2022-03-21 15:32:00|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|320
1647876730000|2022-03-21 15:32:10|3412.5|3412|3412.5|3411.5|3412.5|3412|3412.5|3411.5|352
1647876740000|2022-03-21 15:32:20|3412||3412||3412||3412||44
1647876750000|2022-03-21 15:32:30|3412.5|3412|3413|3412|3413|3412|3412.5|3412|441
1647876760000|2022-03-21 15:32:40|3412.5|3411.5|3413.5|3412.5|3413.5|3412.5|3412.5|3411.5|18
1647876770000|2022-03-21 15:32:50|3413||3413.5||3413.5||3413||282
1647876780000|2022-03-21 15:33:00|||||||||732
1647876790000|2022-03-21 15:33:10||3413||3413||3413||3413|46
1647876800000|2022-03-21 15:33:20|3412.5|3412.5|3412.5|3411.5|3412.5|3412.5|3412.5|3411.5|825
1647876810000|2022-03-21 15:33:30|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|18
1647876820000|2022-03-21 15:33:40|3414||3413.5||3414||3413.5||600
1647876830000|2022-03-21 15:33:50|3413|3412|3413|3412|3413|3412|3413|3412|120
1647876840000|2022-03-21 15:34:00|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|3693
1647876850000|2022-03-21 15:34:10|3413|3412|3413.5|3413|3413.5|3413|3413|3412|2
1647876870000|2022-03-21 15:34:30|||||||||900
1647876880000|2022-03-21 15:34:40|3414|3412.5|3414.5|3413.5|3414.5|3413.5|3414|3412.5|612
1647876900000|2022-03-21 15:35:00|3414||3414.5||3414.5||3414||60
1647876910000|2022-03-21 15:35:10|3414|3413|3414.5|3413.5|3414.5|3413.5|3413.5|3413|620
1647876920000|2022-03-21 15:35:20|||||||||87
1647876930000|2022-03-21 15:35:30|3414|3413|3414.5|3413|3414.5|3413|3414|3413|29
1647876940000|2022-03-21 15:35:40|||||||||71
1647876960000|2022-03-21 15:36:00|3414|3412.5|3414|3413.5|3414|3413.5|3413.5|3412.5|680
1647876970000|2022-03-21 15:36:10|3414.5|3414|3415|3414|3415|3414.5|3414.5|3413.5|363
1647876980000|2022-03-21 15:36:20|||||||||315
1647876990000|2022-03-21 15:36:30|3415.5|3414.5|3415|3414|3415.5|3415|3415|3414|123
1647877000000|2022-03-21 15:36:40|3414.5||3414.5||3414.5||3414.5||0
1647877010000|2022-03-21 15:36:50|3415|3414.5|3415|3413.5|3415.5|3414.5|3415|3413.5|925
1647877020000|2022-03-21 15:37:00|3414.5|3414|3415|3413.5|3415|3414|3414.5|3413.5|49
1647877030000|2022-03-21 15:37:10|3414.5|3414|3415|3414|3415|3414|3414.5|3414|151
1647877040000|2022-03-21 15:37:20|3415.5|3414.5|3415|3414|3415.5|3414.5|3415|3413.5|340
1647877050000|2022-03-21 15:37:30|3415.5|3414.5|3415.5|3414.5|3415.5|3414.5|3415|3414|265
1647877060000|2022-03-21 15:37:40|3415|3414|3414.5|3413.5|3415|3414|3414.5|3413.5|98
1647877070000|2022-03-21 15:37:50|||||||||186
1647877080000|2022-03-21 15:38:00||3414||3414||3414||3414|44
1647877090000|2022-03-21 15:38:10||3413.5||3414||3414||3413.5|1151
1647877100000|2022-03-21 15:38:20|3415||3415||3415||3415||129
1647877110000|2022-03-21 15:38:30|3414.5|3413.5|3414.5|3414|3414.5|3414|3414.5|3413.5|100
1647877120000|2022-03-21 15:38:40|3414|3413.5|3414|3413.5|3414|3413.5|3414|3413.5|1593
1647877130000|2022-03-21 15:38:50|3414.5|3414|3414.5|3413.5|3415.5|3414.5|3414.5|3413.5|668
1647877140000|2022-03-21 15:39:00|3414|3414|3413.5|3412.5|3414|3414|3413.5|3412.5|826
1647877150000|2022-03-21 15:39:10|3412.5|3411.5|3413|3412|3413|3412|3412.5|3411.5|213
1647877160000|2022-03-21 15:39:20|3413.5||3413.5||3413.5||3413||143
1647877170000|2022-03-21 15:39:30|3414|3412.5|3414|3412.5|3414|3413|3414|3412.5|487
1647877180000|2022-03-21 15:39:40||3413||3413||3413||3413|41
1647877190000|2022-03-21 15:39:50|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|211
1647877200000|2022-03-21 15:40:00||3414||3414||3414||3414|163
1647877210000|2022-03-21 15:40:10|||||||||207
1647877220000|2022-03-21 15:40:20|||||||||287
1647877230000|2022-03-21 15:40:30|3414|3413.5|3414|3413.5|3414|3413.5|3414|3413.5|102
1647877240000|2022-03-21 15:40:40|3415|3414.5|3415|3414.5|3415|3414.5|3415|3414.5|289
1647877250000|2022-03-21 15:40:50||3414||3414||3414||3414|96
1647877270000|2022-03-21 15:41:10|3416|3414.5|3416|3415|3416|3415|3416|3414.5|125
1647877280000|2022-03-21 15:41:20|3416.5|3415.5|3417|3416|3417|3416|3416.5|3415.5|441
1647877290000|2022-03-21 15:41:30|3416.5|3415.5|3416|3415.5|3416.5|3415.5|3416|3415.5|219
1647877300000|2022-03-21 15:41:40|||||||||420
1647877310000|2022-03-21 15:41:50|3415.5|3415|3415|3414|3415.5|3415|3415|3414|370
1647877320000|2022-03-21 15:42:00|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|0
1647877330000|2022-03-21 15:42:10|3415|3414|3414.5|3413.5|3415|3414|3414.5|3413.5|74
1647877340000|2022-03-21 15:42:20|3414||3414||3414||3414||40
1647877360000|2022-03-21 15:42:40|3413.5|3413|3413.5|3412.5|3413.5|3413|3413.5|3412.5|117
1647877370000|2022-03-21 15:42:50|3414|3413|3414|3413|3414|3413.5|3414|3413|523
1647877380000|2022-03-21 15:43:00||3413.5||3413.5||3413.5||3413.5|69
1647877390000|2022-03-21 15:43:10|3414.5|3414|3415|3414|3415|3414|3414|3414|755
1647877400000|2022-03-21 15:43:20|3415.5||3415||3415.5||3415||0
1647877410000|2022-03-21 15:43:30|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|112
1647877440000|2022-03-21 15:44:00|3414||3414||3414||3414||1434
1647877450000|2022-03-21 15:44:10|3413.5|3413|3413.5|3413|3413.5|3413|3413.5|3413|38
1647877460000|2022-03-21 15:44:20|3413|3412|3413|3412|3413|3412|3413|3412|778
1647877490000|2022-03-21 15:44:50|||||||||207
1647877500000|2022-03-21 15:45:00|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|94
1647877510000|2022-03-21 15:45:10||3413||3413||3413||3413|233
1647877520000|2022-03-21 15:45:20|3414|3412.5|3413.5|3412.5|3414|3412.5|3413.5|3412.5|460
1647877530000|2022-03-21 15:45:30|3413||3413||3413||3413||114
1647877540000|2022-03-21 15:45:40|3412.5|3412|3412.5|3412|3412.5|3412|3412.5|3412|80
1647877550000|2022-03-21 15:45:50|3413||3413||3413||3413||25
1647877560000|2022-03-21 15:46:00|3413.5|3411.5|3412.5|3411.5|3413.5|3411.5|3412.5|3411.5|465
1647877570000|2022-03-21 15:46:10|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|114
1647877600000|2022-03-21 15:46:40|3411|3410|3411|3410|3411|3410|3411|3410|5
1647877610000|2022-03-21 15:46:50|||||||||12
1647877620000|2022-03-21 15:47:00|3411.5|3410.5|3412|3411|3412.5|3411|3411.5|3410.5|57
1647877630000|2022-03-21 15:47:10|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|10
1647877650000|2022-03-21 15:47:30|||||||||45
1647877660000|2022-03-21 15:47:40|3412|3411|3412|3411|3412|3411|3412|3411|30
1647877680000|2022-03-21 15:48:00|3413|3411.5|3412|3411|3413|3411.5|3412|3411|179
1647877690000|2022-03-21 15:48:10|3412.5|3412|3412.5|3412|3412.5|3412|3412.5|3412|264
1647877700000|2022-03-21 15:48:20||3411.5||3411.5||3411.5||3411.5|210
1647877710000|2022-03-21 15:48:30|3412||3412||3412||3412||70
1647877720000|2022-03-21 15:48:40|||||||||630
1647877730000|2022-03-21 15:48:50|3413|3412|3413|3412|3413|3412|3413|3412|197
1647877740000|2022-03-21 15:49:00|||||||||162
1647877750000|2022-03-21 15:49:10|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|129
1647877760000|2022-03-21 15:49:20|3412||3412||3412||3412||491
1647877780000|2022-03-21 15:49:40|||||||||611
1647877790000|2022-03-21 15:49:50|||||||||55
1647877800000|2022-03-21 15:50:00|3413|3412|3413|3412|3413|3412|3413|3412|206
1647877810000|2022-03-21 15:50:10|3412.5||3413||3413||3412.5||183
1647877830000|2022-03-21 15:50:30|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|52
1647877840000|2022-03-21 15:50:40|||||||||79
1647877850000|2022-03-21 15:50:50|3414|3413|3414|3413|3414|3413|3414|3413|163
1647877860000|2022-03-21 15:51:00|3413|3412.5|3413|3412.5|3413|3412.5|3413|3412.5|165
1647877870000|2022-03-21 15:51:10|3414|3413.5|3414|3413.5|3414|3413.5|3414|3413.5|425
1647877880000|2022-03-21 15:51:20|3414.5||3414.5||3414.5||3414||111
1647877900000|2022-03-21 15:51:40|3414||3414||3414||3414||858
1647877910000|2022-03-21 15:51:50|||||||||90
1647877920000|2022-03-21 15:52:00|||||||||582
1647877930000|2022-03-21 15:52:10|3414.5||3414.5||3414.5||3414.5||167
1647877940000|2022-03-21 15:52:20|3414|3414|3414|3413.5|3414|3414|3414|3413.5|1777
1647877950000|2022-03-21 15:52:30|3413|3412|3411|3410.5|3413|3412|3411|3410.5|1841
1647877960000|2022-03-21 15:52:40||3410||3410.5||3410.5||3410|349
1647877970000|2022-03-21 15:52:50||3410||3410||3410||3410|639
1647877980000|2022-03-21 15:53:00|3410|3409|3410|3409|3410|3409|3410|3409|73
1647877990000|2022-03-21 15:53:10|||||||||22
1647878000000|2022-03-21 15:53:20|||||||||197
1647878020000|2022-03-21 15:53:40|3411|3410.5|3411|3410.5|3411|3410.5|3411|3410.5|118
1647878030000|2022-03-21 15:53:50|3411.5||3411.5||3411.5||3411.5||199
1647878040000|2022-03-21 15:54:00|3412|3411|3412.5|3411|3412.5|3411|3412|3411|23
1647878050000|2022-03-21 15:54:10||3411.5||3411.5||3411.5||3411.5|28
1647878060000|2022-03-21 15:54:20|3412|3411|3412|3411|3412|3411|3412|3411|1408
1647878070000|2022-03-21 15:54:30|3411.5||3412||3412||3411.5||200
1647878100000|2022-03-21 15:55:00|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|96
1647878110000|2022-03-21 15:55:10|3411|3410|3410|3409.5|3411|3410|3410|3409.5|589
1647878120000|2022-03-21 15:55:20||3409||3409||3409||3409|158
1647878130000|2022-03-21 15:55:30|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|157
1647878140000|2022-03-21 15:55:40|3410||3410.5||3410.5||3410||34
1647878150000|2022-03-21 15:55:50|3410|3409|3410|3409|3410|3409|3410|3409|404
1647878160000|2022-03-21 15:56:00|3409.5||3409.5||3409.5||3409.5||0
1647878170000|2022-03-21 15:56:10|3409|3408|3409.5|3408.5|3409.5|3408.5|3409|3408|355
1647878190000|2022-03-21 15:56:30|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|57
1647878220000|2022-03-21 15:57:00|3410|3409|3408|3407|3410|3409|3408|3406.5|986
1647878230000|2022-03-21 15:57:10|3408.5|3407.5|3407.5|3406.5|3408.5|3407.5|3407.5|3406.5|33
1647878240000|2022-03-21 15:57:20|3407|3405.5|3408|3406.5|3408|3407|3407|3405.5|1358
1647878250000|2022-03-21 15:57:30|3407.5|3406|3407|3406|3408|3406|3407|3406|78
1647878260000|2022-03-21 15:57:40|3406.5||3407||3407||3406.5||607
1647878290000|2022-03-21 15:58:10|||||||||82
1647878300000|2022-03-21 15:58:20|3406.5|3405.5|3406.5|3405.5|3406.5|3405.5|3406.5|3405.5|223
1647878310000|2022-03-21 15:58:30|3407|3406|3406.5|3405.5|3407|3406|3406.5|3405.5|127
1647878320000|2022-03-21 15:58:40|||||||||117
1647878330000|2022-03-21 15:58:50|3406||3406.5||3406.5||3406||458
1647878340000|2022-03-21 15:59:00|3407|3406|3407|3406|3407|3406|3407|3406|8
1647878350000|2022-03-21 15:59:10||3405.5||3405.5||3405.5||3405.5|0
1647878360000|2022-03-21 15:59:20|3406.5||3407||3407||3406.5||0
1647878370000|2022-03-21 15:59:30|3406.5||3407||3407||3406.5||0
1647878380000|2022-03-21 15:59:40|3406.5|3405|3406|3405|3406.5|3405|3405.5|3405|340
1647878390000|2022-03-21 15:59:50|3406.5|3405.5|3406.5|3405.5|3406.5|3405.5|3406.5|3405.5|18
1647878400000|2022-03-21 16:00:00|3406|3405|3406|3405|3406|3405|3406|3405|298
1647878410000|2022-03-21 16:00:10|3406.5|3405.5|3406|3405.5|3406.5|3405.5|3406|3405.5|445
1647878420000|2022-03-21 16:00:20|3406.5||3406.5||3406.5||3406.5||58
1647878430000|2022-03-21 16:00:30|3406|3405|3406|3405|3406|3405|3406|3405|98
1647878440000|2022-03-21 16:00:40|3405.5||3405.5||3405.5||3405.5||106
1647878450000|2022-03-21 16:00:50|3404.5|3403.5|3404|3403|3404.5|3403.5|3404|3403|217
1647878460000|2022-03-21 16:01:00|3405|3404|3405|3404|3405|3404|3405|3404|581
1647878470000|2022-03-21 16:01:10|3404.5|3403.5|3404|3403|3405|3403.5|3404|3403|298
1647878480000|2022-03-21 16:01:20||3403.5||3403.5||3403.5||3403.5|55
1647878490000|2022-03-21 16:01:30|3404.5|3404|3405|3404|3405|3404|3404.5|3404|521
1647878500000|2022-03-21 16:01:40||3404.5||3404||3404.5||3404|870
1647878510000|2022-03-21 16:01:50|3405.5||3405||3405.5||3405||14
1647878520000|2022-03-21 16:02:00|||||||||1137
1647878530000|2022-03-21 16:02:10|3404.5|3403.5|3404.5|3403.5|3404.5|3403.5|3404.5|3403.5|342
1647878540000|2022-03-21 16:02:20|3404|3403|3403.5|3402.5|3404|3403|3403.5|3402.5|702
1647878550000|2022-03-21 16:02:30|||||||||39
1647878560000|2022-03-21 16:02:40||3403||3403||3403||3403|13
1647878570000|2022-03-21 16:02:50|3404.5|3403.5|3404.5|3403.5|3404.5|3403.5|3404.5|3403.5|235
1647878580000|2022-03-21 16:03:00||3404||3404||3404||3404|27
1647878590000|2022-03-21 16:03:10||3403.5||3403.5||3403.5||3403.5|85
1647878600000|2022-03-21 16:03:20||3404||3404||3404||3404|1028
1647878610000|2022-03-21 16:03:30||3403.5||3403.5||3403.5||3403.5|16
1647878620000|2022-03-21 16:03:40|3405|3404|3405|3404|3405|3404|3405|3404|124
1647878630000|2022-03-21 16:03:50|3405.5|3404.5|3405.5|3404.5|3405.5|3404.5|3405.5|3404.5|482
1647878640000|2022-03-21 16:04:00|3405|3404|3404.5|3404|3405|3404|3404.5|3404|508
1647878650000|2022-03-21 16:04:10|||||||||293
1647878660000|2022-03-21 16:04:20|||||||||20
1647878670000|2022-03-21 16:04:30|3404|3403.5|3403|3402.5|3404|3403.5|3403|3402.5|715
1647878680000|2022-03-21 16:04:40|||||||||27
1647878690000|2022-03-21 16:04:50|||||||||50
1647878700000|2022-03-21 16:05:00|3403.5||3403.5||3403.5||3403.5||142
1647878710000|2022-03-21 16:05:10|3403|3402|3403|3402|3403|3402|3403|3402|562
1647878730000|2022-03-21 16:05:30|3402.5|3401.5|3402|3401|3402.5|3401.5|3402|3401|296
1647878750000|2022-03-21 16:05:50|||||||||1
1647878760000|2022-03-21 16:06:00|3402.5|3401.5|3402.5|3401.5|3402.5|3401.5|3402.5|3401.5|35
1647878770000|2022-03-21 16:06:10|3403|3402|3403.5|3402.5|3403.5|3403|3403|3402|377
1647878780000|2022-03-21 16:06:20|3404|3403.5|3403.5|3402.5|3404|3403.5|3403.5|3402.5|549
1647878790000|2022-03-21 16:06:30|3404.5|3403|3404|3403|3404.5|3403|3404|3403|57
1647878800000|2022-03-21 16:06:40|3403.5|3402.5|3403.5|3402.5|3404|3402.5|3403.5|3402.5|130
1647878810000|2022-03-21 16:06:50|||||||||15
1647878820000|2022-03-21 16:07:00|||||||||19
1647878830000|2022-03-21 16:07:10|||||||||69
1647878840000|2022-03-21 16:07:20|3404|3403|3404|3403|3404|3403|3404|3403|82
1647878860000|2022-03-21 16:07:40|3403.5||3403.5||3403.5||3403.5||181
1647878870000|2022-03-21 16:07:50|3404|3403.5|3404.5|3403.5|3404.5|3403.5|3404|3403.5|367
1647878880000|2022-03-21 16:08:00|3404|3403|3404|3403.5|3404|3403.5|3404|3403|137
1647878890000|2022-03-21 16:08:10|3404.5|3404|3405|3404.5|3405|3404.5|3404.5|3404|237
1647878900000|2022-03-21 16:08:20|||||||||259
1647878910000|2022-03-21 16:08:30|||||||||21
1647878920000|2022-03-21 16:08:40|||||||||35
1647878930000|2022-03-21 16:08:50|3404|3403.5|3404|3403|3404|3403.5|3404|3403|369
1647878940000|2022-03-21 16:09:00|3403.5||3404||3404||3403.5||584
1647878950000|2022-03-21 16:09:10|3405|3404|3405.5|3404.5|3405.5|3404.5|3405|3404|463
1647878960000|2022-03-21 16:09:20|3405|3404|3405|3404|3405|3404|3404.5|3403.5|251
1647878970000|2022-03-21 16:09:30|||||||||778
1647878990000|2022-03-21 16:09:50|||||||||19
1647879000000|2022-03-21 16:10:00|||||||||210
1647879010000|2022-03-21 16:10:10|3404.5|3403.5|3405|3404|3405|3404|3404.5|3403.5|365
1647879020000|2022-03-21 16:10:20|3404.5|3403.5|3404.5|3403.5|3404.5|3403.5|3404.5|3403.5|442
1647879030000|2022-03-21 16:10:30||3404||3404||3404||3404|0
1647879040000|2022-03-21 16:10:40|3405||3405||3405||3405||1360
1647879050000|2022-03-21 16:10:50|3405.5|3404.5|3405.5|3404.5|3405.5|3404.5|3405.5|3404.5|410
1647879070000|2022-03-21 16:11:10|3405||3405||3405||3405||398
1647879080000|2022-03-21 16:11:20|||||||||33
1647879090000|2022-03-21 16:11:30|||||||||105
1647879100000|2022-03-21 16:11:40|||||||||200
1647879110000|2022-03-21 16:11:50|3405.5||3405.5||3405.5||3405.5||125
1647879120000|2022-03-21 16:12:00|3407|3405.5|3407.5|3406.5|3407.5|3406.5|3407|3405.5|353
1647879130000|2022-03-21 16:12:10|||||||||139
1647879140000|2022-03-21 16:12:20|3407||3407||3407||3407||254
1647879150000|2022-03-21 16:12:30|3407.5||3407.5||3407.5||3407.5||40
1647879160000|2022-03-21 16:12:40|||||||||17
1647879170000|2022-03-21 16:12:50|3407||3407||3407||3407||355
1647879180000|2022-03-21 16:13:00|3407.5||3407.5||3407.5||3407.5||124
1647879190000|2022-03-21 16:13:10|||||||||2986
1647879200000|2022-03-21 16:13:20|||||||||2988
1647879210000|2022-03-21 16:13:30|||||||||72
1647879230000|2022-03-21 16:13:50||3407||3407||3407||3407|544
1647879240000|2022-03-21 16:14:00|3408|3407.5|3407.5|3407|3408.5|3407.5|3407.5|3407|114
1647879250000|2022-03-21 16:14:10|3407|3406.5|3407|3406.5|3407|3406.5|3407|3406.5|452
1647879260000|2022-03-21 16:14:20||3406||3406||3406||3406|1422
1647879270000|2022-03-21 16:14:30|3406.5||3406.5||3406.5||3406.5||223
1647879280000|2022-03-21 16:14:40|3407||3407||3407||3407||73
1647879290000|2022-03-21 16:14:50|||||||||200
1647879300000|2022-03-21 16:15:00|3407|3405.5|3406.5|3405.5|3407.5|3406|3406.5|3405.5|40
1647879310000|2022-03-21 16:15:10|3407.5|3406|3407|3405.5|3407.5|3406|3407|3405.5|170
1647879320000|2022-03-21 16:15:20|3407.5|3406|3407.5|3406|3408|3406.5|3407|3405.5|115
1647879330000|2022-03-21 16:15:30|3408|3406.5|3407.5|3406|3408|3406.5|3407|3405.5|488
1647879340000|2022-03-21 16:15:40|3407|3405.5|3407.5|3406|3407.5|3406|3407|3405.5|0
1647879350000|2022-03-21 16:15:50|3407|3405.5|3407|3405.5|3407.5|3406|3407|3405.5|0
1647879360000|2022-03-21 16:16:00|3407.5|3406|3407|3406|3407.5|3406|3406|3405|21
1647879370000|2022-03-21 16:16:10|3406.5|3405.5|3406.5|3405|3407|3405.5|3406.5|3405|0
1647879380000|2022-03-21 16:16:20|3407|3405.5|3406.5|3405.5|3407|3405.5|3406|3405|0
1647879390000|2022-03-21 16:16:30|3406|3405|3406.5|3405|3407|3406|3406|3405|0
1647879400000|2022-03-21 16:16:40|3407|3405.5|3406|3404.5|3407|3405.5|3406|3404.5|11
1647879410000|2022-03-21 16:16:50|3406.5|3405|3406.5|3405|3406.5|3405|3406|3404.5|0
1647879420000|2022-03-21 16:17:00|3405.5|3404.5|3407|3405.5|3407|3405.5|3405.5|3404.5|32
1647879430000|2022-03-21 16:17:10|3406.5|3405|3407|3405.5|3407|3405.5|3406.5|3405|0
1647879440000|2022-03-21 16:17:20|3406.5|3405|3406.5|3405|3407|3405.5|3406.5|3405|0
1647879450000|2022-03-21 16:17:30|3407|3405.5|3406.5|3405|3407|3405.5|3406|3405|455
1647879460000|2022-03-21 16:17:40|3407|3405.5|3407|3405|3407|3405.5|3406.5|3405|91
1647879470000|2022-03-21 16:17:50|3407.5|3405.5|3407.5|3406|3407.5|3406|3407|3405.5|0
1647879480000|2022-03-21 16:18:00|3407|3405.5|3407|3405.5|3407.5|3406|3407|3405.5|0
1647879490000|2022-03-21 16:18:10|3407.5|3406|3407.5|3406.5|3407.5|3406.5|3407|3405.5|2
1647879500000|2022-03-21 16:18:20|3407|3406|3408|3406.5|3408.5|3407|3407|3406|0
1647879510000|2022-03-21 16:18:30|3408.5|3407|3408|3406.5|3408.5|3407|3408|3406.5|37
1647879520000|2022-03-21 16:18:40|3408.5|3407|3408.5|3407|3409|3407.5|3408|3406.5|1
1647879530000|2022-03-21 16:18:50|3409|3407.5|3408.5|3407|3409.5|3407.5|3408.5|3407|37
1647879540000|2022-03-21 16:19:00|3409|3407.5|3409.5|3408|3410|3408.5|3409|3407|2
1647879550000|2022-03-21 16:19:10|3410|3408.5|3410.5|3408.5|3410.5|3408.5|3409.5|3408|125
1647879560000|2022-03-21 16:19:20|3410|3409|3411|3409.5|3411|3409.5|3410|3409|8
1647879570000|2022-03-21 16:19:30|3410.5|3409|3410.5|3409|3411|3409.5|3410.5|3409|5
1647879580000|2022-03-21 16:19:40|3411|3409.5|3411|3409.5|3411|3409.5|3410.5|3409|0
1647879590000|2022-03-21 16:19:50|3410.5|3409|3411|3409.5|3411|3409.5|3410.5|3409|23
1647879600000|2022-03-21 16:20:00|3410|3409|3410.5|3409|3411|3409.5|3410|3409|0
1647879610000|2022-03-21 16:20:10|3411|3409.5|3410.5|3409|3411|3409.5|3410.5|3409|150
1647879620000|2022-03-21 16:20:20|3411|3409.5|3410.5|3409.5|3411|3410|3410.5|3409.5|0
1647879630000|2022-03-21 16:20:30|3411|3410|3411.5|3410|3412|3411|3411|3410|533
1647879640000|2022-03-21 16:20:40|3412|3410.5|3410.5|3409|3412.5|3411|3410.5|3409|161
1647879650000|2022-03-21 16:20:50|3411|3409.5|3409.5|3408|3411|3409.5|3409|3407.5|467
1647879660000|2022-03-21 16:21:00|3410|3408.5|3409.5|3408|3410|3408.5|3409|3408|0
1647879670000|2022-03-21 16:21:10|3409|3407.5|3409.5|3408|3409.5|3408|3409|3407.5|0
1647879680000|2022-03-21 16:21:20|3409|3407.5|3410|3408.5|3410.5|3409|3409|3407.5|37
1647879690000|2022-03-21 16:21:30|3410.5|3409|3410|3408.5|3410.5|3409|3410|3408.5|0
1647879700000|2022-03-21 16:21:40|3410.5|3409|3410.5|3409|3410.5|3409|3410|3408.5|0
1647879710000|2022-03-21 16:21:50|3410|3408.5|3410.5|3409.5|3410.5|3409.5|3410|3408.5|27
1647879720000|2022-03-21 16:22:00|3410|3409|3410.5|3409.5|3410.5|3409.5|3410|3409|364
1647879730000|2022-03-21 16:22:10|3410|3409|3410|3408.5|3410.5|3409.5|3410|3408.5|197
1647879740000|2022-03-21 16:22:20|3410.5|3409|3410|3408.5|3410.5|3409|3410|3408.5|0
1647879750000|2022-03-21 16:22:30|3410.5|3409|3410|3408.5|3410.5|3409|3410|3408.5|0
1647879760000|2022-03-21 16:22:40|3410.5|3409|3410.5|3409|3410.5|3409|3410|3408.5|0
1647879770000|2022-03-21 16:22:50|3410|3408.5|3410|3408.5|3410.5|3409|3409.5|3408.5|0
1647879780000|2022-03-21 16:23:00|3410.5|3409|3411|3409.5|3411|3409.5|3410|3408.5|201
1647879790000|2022-03-21 16:23:10|3410.5|3409|3411|3409.5|3411|3409.5|3410.5|3409|0
1647879800000|2022-03-21 16:23:20|3410.5|3409|3410.5|3409|3411|3409.5|3410|3408.5|252
1647879810000|2022-03-21 16:23:30|3410|3408.5|3411|3409.5|3411|3409.5|3410|3408.5|1
1647879820000|2022-03-21 16:23:40|3410.5|3409|3410.5|3409.5|3411|3410|3410.5|3409|0
1647879830000|2022-03-21 16:23:50|3411.5|3410|3411|3409.5|3411.5|3410|3411|3409.5|29
1647879840000|2022-03-21 16:24:00|3411.5|3410|3411|3410|3411.5|3410|3410.5|3409.5|195
1647879850000|2022-03-21 16:24:10|3410.5|3409.5|3411|3410|3411|3410|3410.5|3409.5|48
1647879860000|2022-03-21 16:24:20|3410.5|3409.5|3412|3410.5|3412|3410.5|3410.5|3409.5|28
1647879870000|2022-03-21 16:24:30|3411.5|3410|3411|3409.5|3412|3410.5|3411|3409.5|423
1647879880000|2022-03-21 16:24:40|3411.5|3410|3411|3409.5|3411.5|3410|3411|3409.5|0
1647879890000|2022-03-21 16:24:50|3411.5|3410|3411|3409.5|3411.5|3410|3411|3409.5|0
1647879900000|2022-03-21 16:25:00|3411.5|3410|3411|3409.5|3411.5|3410|3411|3409.5|232
1647879910000|2022-03-21 16:25:10|3411.5|3410|3411.5|3410.5|3411.5|3410.5|3411|3409.5|62
1647879920000|2022-03-21 16:25:20|3411|3410|3411.5|3410|3411.5|3410.5|3411|3409.5|453
1647879930000|2022-03-21 16:25:30|3411|3409.5|3411.5|3410|3411.5|3410|3411|3409.5|0
1647879940000|2022-03-21 16:25:40|3411|3409.5|3411.5|3410.5|3412|3411|3411|3409.5|45
1647879950000|2022-03-21 16:25:50|3412|3411|3411.5|3410|3412|3411|3411.5|3410|716
1647879960000|2022-03-21 16:26:00|3411|3410.5|3411.5|3410|3412|3410.5|3411|3410|75
1647879970000|2022-03-21 16:26:10|3412|3410.5|3412|3410.5|3412|3410.5|3411.5|3410|64
1647879980000|2022-03-21 16:26:20|3411.5|3410|3411|3409.5|3412|3410.5|3411|3409.5|0
1647879990000|2022-03-21 16:26:30|3411.5|3410|3410.5|3409.5|3411.5|3410|3410.5|3409.5|31
1647880000000|2022-03-21 16:26:40|3411|3410|3411|3409.5|3411.5|3410|3410.5|3409.5|381
1647880010000|2022-03-21 16:26:50|3411.5|3410|3411.5|3410|3411.5|3410|3411|3409.5|0
1647880020000|2022-03-21 16:27:00|3411|3409.5|3410.5|3409.5|3411.5|3410|3410|3409|200
1647880030000|2022-03-21 16:27:10|3410|3409|3410|3409|3410.5|3409.5|3410|3409|0
1647880040000|2022-03-21 16:27:20|3410.5|3409.5|3411|3409.5|3411.5|3410|3410.5|3409|51
1647880050000|2022-03-21 16:27:30|3410.5|3409|3410.5|3409|3411|3409.5|3410.5|3409|0
1647880060000|2022-03-21 16:27:40|3411|3409.5|3410.5|3409.5|3411|3410|3410.5|3409.5|118
1647880070000|2022-03-21 16:27:50|3411|3410|3412|3410.5|3412|3410.5|3410.5|3409.5|59
1647880080000|2022-03-21 16:28:00|3411.5|3409.5|3410.5|3409.5|3412|3410.5|3410.5|3409.5|65
1647880090000|2022-03-21 16:28:10|3411|3410|3410.5|3409.5|3411|3410|3410.5|3409.5|0
1647880100000|2022-03-21 16:28:20|3411|3410|3410.5|3409.5|3411.5|3410|3410.5|3409.5|16
1647880110000|2022-03-21 16:28:30|3411|3410|3411|3410|3411|3410|3410.5|3409.5|0
1647880120000|2022-03-21 16:28:40|3410.5|3409.5|3411|3409.5|3411|3410|3410.5|3409|0
1647880130000|2022-03-21 16:28:50|3410.5|3409|3410|3409|3411|3409.5|3410|3409|77
1647880140000|2022-03-21 16:29:00|3410.5|3409.5|3411|3409.5|3411|3409.5|3409.5|3408.5|67
1647880150000|2022-03-21 16:29:10|3410.5|3409|3410.5|3409|3411|3409.5|3410.5|3409|0
1647880160000|2022-03-21 16:29:20|3411|3409.5|3410.5|3409|3411|3409.5|3410|3408.5|338
1647880170000|2022-03-21 16:29:30|3410|3408.5|3410|3408.5|3410.5|3409|3410|3408.5|18
1647880180000|2022-03-21 16:29:40|3410.5|3409|3411|3409.5|3411.5|3410|3410|3408.5|1
1647936010000|2022-03-22 08:00:10|3427|3424.5|3427|3424.5|3427|3424.5|3427|3424.5|121
1647936020000|2022-03-22 08:00:20|3426|3426.5|3427|3424.5|3429|3427|3426|3424.5|841
1647936030000|2022-03-22 08:00:30|3428|3425.5|3425.5|3423|3429|3427|3425.5|3423|1625
1647936040000|2022-03-22 08:00:40|3424.5|3422|3421|3419|3424.5|3422.5|3421|3419|1
1647936050000|2022-03-22 08:00:50|3419|3417|3417.5|3416|3419|3417|3417.5|3416|377
1647936060000|2022-03-22 08:01:00|3417|3415|3415|3412.5|3417|3415|3415|3412.5|313
1647936070000|2022-03-22 08:01:10|3414.5||3414.5||3414.5||3414.5||206
1647936090000|2022-03-22 08:01:30|3414|3413|3414|3412.5|3414.5|3413|3414|3412.5|145
1647936100000|2022-03-22 08:01:40|||||||||212
1647936110000|2022-03-22 08:01:50|3413|3412|3413|3412|3413|3412|3413|3412|165
1647936120000|2022-03-22 08:02:00|3414|3412.5|3414|3412.5|3414|3412.5|3414|3412.5|46
1647936130000|2022-03-22 08:02:10|3416|3413.5|3414|3411.5|3416|3413.5|3414|3411.5|192
1647936140000|2022-03-22 08:02:20|3413.5|3412|3413.5|3411.5|3413.5|3412|3413.5|3411.5|780
1647936150000|2022-03-22 08:02:30|3413|3409.5|3412|3410|3413.5|3410|3412|3409.5|265
1647936160000|2022-03-22 08:02:40||3410.5||3410||3410.5||3410|34
1647936170000|2022-03-22 08:02:50|3413|3411|3413|3411|3413|3411|3413|3411|23
1647936180000|2022-03-22 08:03:00||3410.5||3410.5||3410.5||3410.5|552
1647936190000|2022-03-22 08:03:10|3412.5|3410|3411.5|3410|3412.5|3410|3411.5|3410|56
1647936200000|2022-03-22 08:03:20|||||||||154
1647936210000|2022-03-22 08:03:30|3410|3408|3411|3408.5|3411|3408.5|3410|3408|719
1647936220000|2022-03-22 08:03:40|3411.5|3409.5|3411.5|3410|3411.5|3410|3411.5|3409.5|45
1647936230000|2022-03-22 08:03:50|3413.5|3411.5|3413.5|3412|3413.5|3412|3413.5|3411.5|1015
1647936240000|2022-03-22 08:04:00|3414|3412.5|3414.5|3412.5|3414.5|3412.5|3414|3412.5|298
1647936250000|2022-03-22 08:04:10|3414|3412|3413.5|3412|3414|3412|3413|3412|348
1647936260000|2022-03-22 08:04:20|3413|3411|3413|3411|3413|3411|3413|3411|0
1647936270000|2022-03-22 08:04:30|3413.5|3412|3413.5|3412|3413.5|3412|3413.5|3412|0
1647936280000|2022-03-22 08:04:40|3412|3410.5|3411.5|3410.5|3412|3410.5|3411.5|3410.5|91
1647936290000|2022-03-22 08:04:50|3411|3408|3410|3408|3411|3408|3410|3408|55
1647936300000|2022-03-22 08:05:00||3408.5||3408.5||3408.5||3408.5|0
1647936310000|2022-03-22 08:05:10|3409.5|3408|3409.5|3408|3409.5|3408|3409.5|3408|0
1647936320000|2022-03-22 08:05:20|3409|3407|3408.5|3407|3409|3407|3408.5|3407|60
1647936330000|2022-03-22 08:05:30|3409||3409||3409||3409||0
1647936340000|2022-03-22 08:05:40|3408.5||3408.5||3408.5||3408.5||116
1647936350000|2022-03-22 08:05:50|3408||3408.5||3408.5||3408||1
1647936370000|2022-03-22 08:06:10|3408|3404.5|3406|3404.5|3408|3404.5|3406|3404.5|84
1647936380000|2022-03-22 08:06:20|3407|3405|3406.5|3405|3407|3405.5|3406.5|3404.5|176
1647936390000|2022-03-22 08:06:30|3407.5|3406.5|3407.5|3406.5|3407.5|3406.5|3407.5|3406.5|90
1647936400000|2022-03-22 08:06:40||3405.5||3405.5||3405.5||3405.5|0
1647936410000|2022-03-22 08:06:50|3409|3406.5|3409|3408|3409|3408.5|3409|3406.5|408
1647936420000|2022-03-22 08:07:00|3409.5|3407.5|3409.5|3408.5|3409.5|3408.5|3409.5|3407.5|816
1647936430000|2022-03-22 08:07:10|3409|3408|3409|3407.5|3409|3408|3409|3407.5|25
1647936440000|2022-03-22 08:07:20|||||||||738
1647936450000|2022-03-22 08:07:30|3408|3406.5|3408|3406.5|3408|3406.5|3408|3406.5|38
1647936470000|2022-03-22 08:07:50|3406.5|3405|3406|3404.5|3406.5|3405|3406|3404.5|1310
1647936480000|2022-03-22 08:08:00|3408|3406|3408|3406.5|3408|3406.5|3408|3406|1492
1647936500000|2022-03-22 08:08:20|3408.5|3407.5|3407|3405.5|3408.5|3407.5|3406.5|3405.5|425
1647936510000|2022-03-22 08:08:30|3406.5|3404.5|3407|3406|3407|3406|3406|3404.5|246
1647936520000|2022-03-22 08:08:40|3406.5|3405|3406.5|3405|3406.5|3405|3406.5|3405|158
1647936530000|2022-03-22 08:08:50||3404.5||3404.5||3404.5||3404.5|300
1647936540000|2022-03-22 08:09:00|3407|3406|3408|3407|3408.5|3407.5|3407|3406|318
1647936550000|2022-03-22 08:09:10|3407|3405.5|3406.5|3405.5|3407|3405.5|3406.5|3405.5|48
1647936580000|2022-03-22 08:09:40|||||||||74
1647936590000|2022-03-22 08:09:50|3407|3406|3407|3406|3407|3406|3407|3406|241
1647936600000|2022-03-22 08:10:00|3408.5|3407|3408.5|3407|3408.5|3407|3408.5|3407|308
1647936610000|2022-03-22 08:10:10|3408||3408||3408||3408||0
1647936620000|2022-03-22 08:10:20|3407|3406|3407|3406|3407|3406|3407|3406|117
1647936640000|2022-03-22 08:10:40|3406.5|3405.5|3406.5|3405.5|3407|3405.5|3406.5|3404.5|112
1647936650000|2022-03-22 08:10:50|3408|3406|3408|3406.5|3408|3406.5|3408|3406|922
1647936660000|2022-03-22 08:11:00|||||||||344
1647936670000|2022-03-22 08:11:10|3407|3406|3407|3406|3407|3406|3407|3406|163
1647936680000|2022-03-22 08:11:20|3408|3406.5|3407.5|3406.5|3408|3406.5|3407.5|3406.5|119
1647936690000|2022-03-22 08:11:30|3406.5|3405.5|3407.5|3406|3407.5|3406|3405.5|3404.5|709
1647936700000|2022-03-22 08:11:40||3406.5||3406.5||3406.5||3406.5|0
1647936710000|2022-03-22 08:11:50|3406|3405.5|3406|3405.5|3406|3405.5|3406|3405.5|401
1647936720000|2022-03-22 08:12:00|3407||3406.5||3407||3406.5||29
1647936730000|2022-03-22 08:12:10|3407.5|3406|3407.5|3405.5|3407.5|3406|3407.5|3405.5|300
1647936740000|2022-03-22 08:12:20||3406||3406||3406||3406|0
1647936750000|2022-03-22 08:12:30|3408|3407|3406.5|3405.5|3408|3407|3406.5|3405.5|142
1647936760000|2022-03-22 08:12:40|3407|3406|3406.5|3405.5|3407|3406|3406.5|3405.5|377
1647936770000|2022-03-22 08:12:50|3405.5|3405|3408|3407|3408.5|3407.5|3405.5|3405|1117
1647936780000|2022-03-22 08:13:00|3409.5|3408.5|3410|3408.5|3410|3408.5|3409.5|3408.5|396
1647936790000|2022-03-22 08:13:10|3410.5|3409|3410.5|3409.5|3410.5|3409.5|3410.5|3409|304
1647936800000|2022-03-22 08:13:20|3410|3409|3410|3409|3410.5|3409|3410|3409|773
1647936810000|2022-03-22 08:13:30|3411|3409.5|3411|3410|3411|3410|3411|3409.5|291
1647936820000|2022-03-22 08:13:40|3410|3408.5|3411.5|3410.5|3412|3410.5|3410|3408.5|166
1647936830000|2022-03-22 08:13:50|3412|3411|3412|3410.5|3412|3411|3412|3410.5|100
1647936840000|2022-03-22 08:14:00||3411||3411||3411||3411|0
1647936850000|2022-03-22 08:14:10|3413|3412|3413|3412|3413|3412|3412|3411.5|1743
1647936860000|2022-03-22 08:14:20|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|748
1647936870000|2022-03-22 08:14:30|3414|3412.5|3415|3413.5|3415.5|3414.5|3414|3412.5|382
1647936880000|2022-03-22 08:14:40|3414|3411.5|3412.5|3411.5|3414|3411.5|3412.5|3411.5|400
1647936890000|2022-03-22 08:14:50|3412|3410.5|3411|3410|3412|3410.5|3411|3410|503
1647936900000|2022-03-22 08:15:00|3412|3410.5|3412|3410.5|3412|3410.5|3412|3410.5|135
1647936910000|2022-03-22 08:15:10|3411.5||3412||3412||3411.5||1
1647936920000|2022-03-22 08:15:20|3414|3411|3415|3413.5|3415.5|3414|3414|3411|56
1647936930000|2022-03-22 08:15:30|3414.5|3414|3413.5|3413|3414.5|3414|3413.5|3413|68
1647936940000|2022-03-22 08:15:40|3415.5|3413.5|3414|3413|3415.5|3413.5|3414|3413|950
1647936950000|2022-03-22 08:15:50|3414.5||3414||3414.5||3414||0
1647936960000|2022-03-22 08:16:00|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|68
1647936970000|2022-03-22 08:16:10|3412|3410.5|3412.5|3411|3412.5|3411|3412|3410.5|350
1647936980000|2022-03-22 08:16:20||3411.5||3411||3412||3411|73
1647936990000|2022-03-22 08:16:30|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|900
1647937010000|2022-03-22 08:16:50|3411|3410|3411|3410|3411|3410|3411|3410|125
1647937020000|2022-03-22 08:17:00|3410|3409|3410|3409|3410|3409|3410|3409|223
1647937030000|2022-03-22 08:17:10|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|33
1647937060000|2022-03-22 08:17:40|3412|3410|3412|3410.5|3412|3410.5|3412|3410|9
1647937070000|2022-03-22 08:17:50|||||||||33
1647937080000|2022-03-22 08:18:00|3411.5|3409.5|3411|3409.5|3412|3409.5|3411|3409.5|1167
1647937090000|2022-03-22 08:18:10|3411.5||3411.5||3411.5||3411.5||0
1647937110000|2022-03-22 08:18:30|3410.5|3409|3410.5|3409|3410.5|3409|3410.5|3409|0
1647937120000|2022-03-22 08:18:40|3411|3409.5|3408.5|3407.5|3411|3409.5|3408.5|3407.5|287
1647937140000|2022-03-22 08:19:00|3409.5|3408.5|3410|3409|3410|3409|3409.5|3408|111
1647937170000|2022-03-22 08:19:30|3408.5|3407.5|3408.5|3407.5|3408.5|3407.5|3408.5|3407.5|2
1647937180000|2022-03-22 08:19:40|3408|3407|3406.5|3405.5|3408|3407|3406.5|3405.5|210
1647937190000|2022-03-22 08:19:50|3407.5|3406.5|3408.5|3407.5|3408.5|3407.5|3407.5|3406|73
1647937200000|2022-03-22 08:20:00|3408|3407|3407.5|3406|3408|3407|3407|3406|920
1647937210000|2022-03-22 08:20:10|3408.5|3407|3408.5|3407|3408.5|3407|3408.5|3407|85
1647937220000|2022-03-22 08:20:20|3408|3407.5|3409|3407.5|3409.5|3408|3408|3407.5|496
1647937230000|2022-03-22 08:20:30|3408.5|3408|3408.5|3408|3408.5|3408|3408.5|3408|0
1647937240000|2022-03-22 08:20:40|3409|3407.5|3408.5|3407.5|3409|3407.5|3408.5|3407.5|84
1647937250000|2022-03-22 08:20:50|3408||3408||3408||3408||412
1647937260000|2022-03-22 08:21:00|3409.5|3408.5|3409.5|3408.5|3409.5|3408.5|3409.5|3408.5|34
1647937270000|2022-03-22 08:21:10|3408.5|3407.5|3408.5|3407.5|3409|3407.5|3407.5|3406|572
1647937280000|2022-03-22 08:21:20||3408||3407.5||3408||3407.5|0
1647937290000|2022-03-22 08:21:30|||||||||738
1647937310000|2022-03-22 08:21:50|3407.5|3406.5|3408|3406.5|3408|3406.5|3407.5|3406.5|21
1647937320000|2022-03-22 08:22:00|||||||||1500
1647937340000|2022-03-22 08:22:20|3407.5||3407.5||3407.5||3407.5||0
1647937350000|2022-03-22 08:22:30||3406||3406||3406||3406|82
1647937360000|2022-03-22 08:22:40|3408.5|3407|3408.5|3407|3408.5|3407|3408.5|3407|117
1647937370000|2022-03-22 08:22:50|3407|3406|3406|3405|3407|3406|3406|3405|108
1647937380000|2022-03-22 08:23:00|||||||||136
1647937390000|2022-03-22 08:23:10|3406.5|3405.5|3406.5|3405.5|3406.5|3405.5|3406.5|3405.5|5
1647937400000|2022-03-22 08:23:20||3405||3405||3405||3405|0
1647937430000|2022-03-22 08:23:50|||||||||68
1647937470000|2022-03-22 08:24:30|3407|3405.5|3407.5|3407|3407.5|3407|3407|3405.5|2
1647937480000|2022-03-22 08:24:40|3408|3406.5|3407.5|3406|3408.5|3407|3406|3405.5|733
1647937490000|2022-03-22 08:24:50|3408|3407|3406.5|3405.5|3408.5|3407|3406.5|3405.5|203
1647937500000|2022-03-22 08:25:00|3407.5|3406|3407|3405.5|3407.5|3406|3407|3405.5|738
1647937510000|2022-03-22 08:25:10|||||||||1350
1647937520000|2022-03-22 08:25:20|3406|3405|3405.5|3404|3406|3405|3405.5|3404|115
1647937540000|2022-03-22 08:25:40|3406.5|3405|3406.5|3405|3406.5|3405|3406.5|3405|597
1647937550000|2022-03-22 08:25:50|||||||||3
1647937560000|2022-03-22 08:26:00|3407|3406|3407|3406|3407|3406|3407|3406|84
1647937570000|2022-03-22 08:26:10|||||||||76
1647937580000|2022-03-22 08:26:20|3407.5|3407|3407.5|3406.5|3407.5|3407|3407.5|3406.5|82
1647937590000|2022-03-22 08:26:30||3406||3406||3406||3406|0
1647937600000|2022-03-22 08:26:40||3406.5||3406.5||3406.5||3406.5|94
1647937610000|2022-03-22 08:26:50|||||||||650
1647937620000|2022-03-22 08:27:00|3406.5|3405.5|3406.5|3405.5|3406.5|3405.5|3406.5|3405.5|300
1647937630000|2022-03-22 08:27:10|3406|3404.5|3406|3404.5|3406|3404.5|3406|3404.5|2702
1647937640000|2022-03-22 08:27:20|3403|3402|3403.5|3402|3403.5|3402|3403|3402|252
1647937650000|2022-03-22 08:27:30|3404|3402.5|3404.5|3403|3404.5|3403.5|3404|3402.5|252
1647937660000|2022-03-22 08:27:40|3405||3405||3405||3405||255
1647937670000|2022-03-22 08:27:50||3404||3404||3404||3404|77
1647937680000|2022-03-22 08:28:00|||||||||63
1647937690000|2022-03-22 08:28:10|3405.5|3404.5|3406|3404.5|3406|3404.5|3405.5|3404.5|100
1647937710000|2022-03-22 08:28:30|3407|3405.5|3407|3405.5|3407|3405.5|3407|3405.5|978
1647937720000|2022-03-22 08:28:40||3406||3406||3406||3406|123
1647937730000|2022-03-22 08:28:50|||||||||248
1647937750000|2022-03-22 08:29:10|3409.5|3408|3409.5|3408|3409.5|3408|3409.5|3408|109
1647937760000|2022-03-22 08:29:20||3408.5||3409||3409||3408.5|822
1647937770000|2022-03-22 08:29:30|3410||3410.5||3411||3410||101
1647937780000|2022-03-22 08:29:40|3411|3410|3411.5|3410.5|3411.5|3410.5|3411|3410|470
1647937790000|2022-03-22 08:29:50|||||||||3
1647937800000|2022-03-22 08:30:00|3411|3409.5|3410.5|3409.5|3411|3409.5|3410.5|3409.5|334
1647937810000|2022-03-22 08:30:10|3410|3409|3409|3408|3410|3409|3409|3408|511
1647937820000|2022-03-22 08:30:20|3410|3408.5|3409.5|3409|3410|3409.5|3409.5|3408.5|552
1647937830000|2022-03-22 08:30:30|3410||3410.5||3410.5||3410||273
1647937840000|2022-03-22 08:30:40||3409.5||3409.5||3409.5||3409.5|1
1647937850000|2022-03-22 08:30:50|||||||||1520
1647937860000|2022-03-22 08:31:00|3411|3410|3412.5|3411.5|3412.5|3411.5|3411|3410|150
1647937870000|2022-03-22 08:31:10||3412||3411||3412||3411|74
1647937880000|2022-03-22 08:31:20|||||||||3999
1647937900000|2022-03-22 08:31:40||3411.5||3411||3411.5||3411|0
1647937910000|2022-03-22 08:31:50|3413.5|3412|3413.5|3412|3413.5|3412|3413.5|3412|166
1647937920000|2022-03-22 08:32:00|3412|3410.5|3412|3411|3412|3411|3412|3410.5|1203
1647937940000|2022-03-22 08:32:20|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|165
1647937950000|2022-03-22 08:32:30|3411|3410|3411.5|3410|3411.5|3410.5|3411|3410|78
1647937960000|2022-03-22 08:32:40|3413|3410.5|3413|3412|3413|3412|3413|3410.5|13
1647937970000|2022-03-22 08:32:50|3414|3412.5|3413.5|3412.5|3414|3413.5|3413.5|3412.5|159
1647937980000|2022-03-22 08:33:00|3414|3413|3414|3413|3414|3413|3414|3413|0
1647938000000|2022-03-22 08:33:20|3415|3414|3416.5|3415|3417|3415|3415|3414|573
1647938010000|2022-03-22 08:33:30||3415.5||3415.5||3416||3415.5|1108
1647938020000|2022-03-22 08:33:40||3415||3415||3415||3415|10
1647938030000|2022-03-22 08:33:50||3415.5||3415.5||3416||3415.5|295
1647938040000|2022-03-22 08:34:00|3415|3414.5|3415.5|3414.5|3415.5|3414.5|3415|3414.5|367
1647938060000|2022-03-22 08:34:20|3415|3414|3416|3414|3416|3414|3415|3414|132
1647938070000|2022-03-22 08:34:30|3415.5||3415.5||3415.5||3415.5||36
1647938080000|2022-03-22 08:34:40|||||||||290
1647938090000|2022-03-22 08:34:50|||||||||1
1647938100000|2022-03-22 08:35:00|3415|3413.5|3414.5|3413.5|3415|3413.5|3414.5|3413.5|57
1647938110000|2022-03-22 08:35:10|3413.5|3412.5|3413.5|3413|3413.5|3413|3413.5|3412.5|1021
1647938120000|2022-03-22 08:35:20|3413|3412.5|3413|3412|3413|3412.5|3412.5|3411.5|442
1647938130000|2022-03-22 08:35:30|||||||||1
1647938140000|2022-03-22 08:35:40|||||||||921
1647938150000|2022-03-22 08:35:50|3414|3413|3414|3413|3414|3413|3414|3413|825
1647938160000|2022-03-22 08:36:00|||||||||226
1647938170000|2022-03-22 08:36:10|3412|3411|3412|3411|3412|3411|3412|3411|209
1647938180000|2022-03-22 08:36:20|||||||||119
1647938200000|2022-03-22 08:36:40|3411|3409.5|3410.5|3409.5|3411|3409.5|3410.5|3409.5|179
1647938240000|2022-03-22 08:37:20|3412|3411|3412|3411|3412|3411|3412|3411|60
1647938250000|2022-03-22 08:37:30|3411.5|3410.5|3411|3409.5|3412|3410.5|3411|3409.5|72
1647938260000|2022-03-22 08:37:40||3410||3409.5||3410||3409.5|0
1647938270000|2022-03-22 08:37:50|||||||||300
1647938280000|2022-03-22 08:38:00|3412|3410.5|3412|3411|3412|3411|3412|3410.5|105
1647938290000|2022-03-22 08:38:10|||||||||6
1647938300000|2022-03-22 08:38:20|3413|3411.5|3413|3412|3413|3412|3413|3411.5|76
1647938310000|2022-03-22 08:38:30|3412.5|3411|3412.5|3411|3412.5|3411|3412.5|3411|352
1647938320000|2022-03-22 08:38:40|3412||3412||3412||3412||0
1647938330000|2022-03-22 08:38:50|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|17
1647938340000|2022-03-22 08:39:00|3412|3411|3412|3411.5|3412|3411.5|3412|3411|115
1647938350000|2022-03-22 08:39:10|3412.5||3412.5||3412.5||3412.5||57
1647938360000|2022-03-22 08:39:20|3411.5|3410.5|3411|3410|3411.5|3410.5|3411|3410|882
1647938400000|2022-03-22 08:40:00|3409|3408|3409|3408|3409|3408|3409|3408|456
1647938420000|2022-03-22 08:40:20|3409.5||3409.5||3409.5||3409.5||4
1647938450000|2022-03-22 08:40:50|3408.5|3407.5|3408.5|3407.5|3408.5|3407.5|3408.5|3407.5|109
1647938460000|2022-03-22 08:41:00|||||||||146
1647938470000|2022-03-22 08:41:10||3408||3407.5||3408||3407.5|372
1647938480000|2022-03-22 08:41:20|3408|3407|3408.5|3407|3408.5|3407|3408|3407|55
1647938500000|2022-03-22 08:41:40|3407|3406|3407|3406|3407|3406|3407|3406|115
1647938510000|2022-03-22 08:41:50|3408.5|3407|3407|3406|3408.5|3407|3407|3406|192
1647938520000|2022-03-22 08:42:00|3406.5|3405.5|3406.5|3405.5|3406.5|3405.5|3406.5|3405.5|1
1647938530000|2022-03-22 08:42:10|3406||3406||3406||3406||0
1647938540000|2022-03-22 08:42:20||3405||3405||3405||3405|1
1647938550000|2022-03-22 08:42:30|3407|3406|3407.5|3406|3407.5|3406|3407|3406|171
1647938570000|2022-03-22 08:42:50|3408.5|3407|3408.5|3407|3408.5|3407|3408.5|3407|169
1647938640000|2022-03-22 08:44:00|3409.5|3408|3409|3408|3409.5|3408|3409|3408|146
1647938650000|2022-03-22 08:44:10|3408|3407|3408.5|3407|3409|3407|3408|3407|49
1647938660000|2022-03-22 08:44:20|3407.5|3406.5|3407.5|3406.5|3407.5|3406.5|3407.5|3406.5|527
1647938670000|2022-03-22 08:44:30|3407|3406|3406.5|3405|3407|3406|3406.5|3405|161
1647938680000|2022-03-22 08:44:40|3407.5|3405.5|3407.5|3406|3407.5|3406|3407.5|3405.5|360
1647938690000|2022-03-22 08:44:50||3405.5||3405.5||3405.5||3405.5|199
1647938700000|2022-03-22 08:45:00|3406|3406|3406|3405|3406|3406|3406|3405|23
1647938720000|2022-03-22 08:45:20|||||||||28
1647938750000|2022-03-22 08:45:50|||||||||29
1647938760000|2022-03-22 08:46:00|3405|3403.5|3405|3404|3405|3404|3405|3403.5|168
1647938770000|2022-03-22 08:46:10|3406|3404.5|3407.5|3406|3407.5|3406|3406|3404.5|215
1647938780000|2022-03-22 08:46:20|3406.5|3405|3406.5|3405|3406.5|3405|3406.5|3405|55
1647938790000|2022-03-22 08:46:30|3406|3404.5|3405.5|3404.5|3406|3404.5|3405.5|3404.5|121
1647938800000|2022-03-22 08:46:40|3406.5|3405.5|3406.5|3405.5|3406.5|3405.5|3406.5|3405.5|101
1647938810000|2022-03-22 08:46:50|||||||||69
1647938820000|2022-03-22 08:47:00|3407.5|3406|3407.5|3406|3407.5|3406.5|3407.5|3405.5|84
1647938830000|2022-03-22 08:47:10|3406.5|3405.5|3406.5|3405.5|3406.5|3405.5|3406.5|3405.5|176
1647938840000|2022-03-22 08:47:20|3406|3405|3406|3405|3406|3405|3406|3404.5|1
1647938850000|2022-03-22 08:47:30|3407|3405.5|3407|3406|3407|3406|3407|3405.5|6
1647938860000|2022-03-22 08:47:40|3406.5|3405|3405.5|3405|3406.5|3405|3405.5|3405|251
1647938870000|2022-03-22 08:47:50|3406.5|3405.5|3406.5|3405|3406.5|3405.5|3406.5|3405|553
1647938900000|2022-03-22 08:48:20|3405|3404.5|3405.5|3404.5|3405.5|3404.5|3405|3404.5|300
1647938910000|2022-03-22 08:48:30|3405|3403.5|3404.5|3403.5|3405|3403.5|3404.5|3403.5|84
1647938930000|2022-03-22 08:48:50|3405|3404|3405|3404|3405|3404|3405|3403.5|104
1647938950000|2022-03-22 08:49:10|3406.5|3405.5|3406.5|3405.5|3406.5|3405.5|3406.5|3405.5|171
1647938960000|2022-03-22 08:49:20|3406|3404|3406|3404|3406|3404|3406|3404|152
1647938970000|2022-03-22 08:49:30||3404.5||3404.5||3404.5||3404.5|85
1647938980000|2022-03-22 08:49:40||3405||3405||3405||3404.5|431
1647939000000|2022-03-22 08:50:00|||||||||41
1647939010000|2022-03-22 08:50:10|3405.5|3404.5|3405.5|3404.5|3405.5|3404.5|3405.5|3404.5|427
1647939020000|2022-03-22 08:50:20|3405|3405|3404.5|3403.5|3405|3405|3404.5|3403.5|1059
1647939030000|2022-03-22 08:50:30|3405|3404|3405|3404|3405|3404|3405|3404|22
1647939050000|2022-03-22 08:50:50|3404.5|3403.5|3404.5|3403.5|3404.5|3403.5|3404.5|3403.5|100
1647939070000|2022-03-22 08:51:10|3404|3402.5|3403.5|3402.5|3404|3402.5|3403.5|3402.5|13
1647939080000|2022-03-22 08:51:20||3403||3402.5||3403||3402.5|13
1647939100000|2022-03-22 08:51:40|||||||||148
1647939120000|2022-03-22 08:52:00|3404.5|3403.5|3404.5|3403.5|3404.5|3403.5|3404.5|3403.5|1
1647939130000|2022-03-22 08:52:10|||||||||437
1647939140000|2022-03-22 08:52:20|3403.5|3403|3404|3403|3404|3403|3403.5|3403|257
1647939150000|2022-03-22 08:52:30||3403.5||3403.5||3403.5||3403.5|14
1647939160000|2022-03-22 08:52:40|3404.5|3404|3404.5|3404|3404.5|3404|3404.5|3404|136
1647939170000|2022-03-22 08:52:50||3403.5||3404||3404||3403.5|112
1647939180000|2022-03-22 08:53:00||3403.5||3403.5||3403.5||3403.5|146
1647939190000|2022-03-22 08:53:10|||||||||30
1647939200000|2022-03-22 08:53:20|3405.5|3404.5|3405.5|3404.5|3405.5|3404.5|3405.5|3404.5|180
1647939210000|2022-03-22 08:53:30|3405|3404|3405|3404|3405|3404|3405|3404|125
1647939220000|2022-03-22 08:53:40|||||||||6
1647939240000|2022-03-22 08:54:00||3404.5||3404.5||3404.5||3404.5|1
1647939250000|2022-03-22 08:54:10|||||||||43
1647939260000|2022-03-22 08:54:20|3404.5|3403.5|3405.5|3404.5|3405.5|3404.5|3404.5|3403.5|136
1647939270000|2022-03-22 08:54:30|||||||||8
1647939280000|2022-03-22 08:54:40|3404|3403|3404.5|3403.5|3404.5|3403.5|3404|3403|357
1647939290000|2022-03-22 08:54:50|3403.5|3403|3403.5|3403|3404|3403|3403.5|3403|58
1647939300000|2022-03-22 08:55:00|3404.5|3403.5|3404.5|3403.5|3404.5|3403.5|3404.5|3403.5|9
1647939310000|2022-03-22 08:55:10||3403||3403||3403||3403|0
1647939320000|2022-03-22 08:55:20|3403.5|3402.5|3403.5|3402.5|3403.5|3403|3403.5|3402.5|164
1647939330000|2022-03-22 08:55:30||3402||3402||3402||3402|1
1647939340000|2022-03-22 08:55:40|3405|3402.5|3405|3403.5|3405|3404|3405|3402.5|100
1647939350000|2022-03-22 08:55:50|3404.5||3404.5||3404.5||3404.5||300
1647939370000|2022-03-22 08:56:10|3405|3404|3405|3404|3405|3404|3405|3404|63
1647939380000|2022-03-22 08:56:20|3404.5|3403.5|3404.5|3403.5|3404.5|3403.5|3404.5|3403.5|208
1647939400000|2022-03-22 08:56:40|3404|3403|3404.5|3403|3404.5|3403|3404|3403|17
1647939420000|2022-03-22 08:57:00|||||||||90
1647939440000|2022-03-22 08:57:20||3403.5||3403.5||3403.5||3403.5|0
1647939450000|2022-03-22 08:57:30|||||||||2
1647939470000|2022-03-22 08:57:50|3404|3402.5|3404|3402.5|3404|3402.5|3404|3402.5|1
1647939480000|2022-03-22 08:58:00|3404.5|3403.5|3404.5|3403.5|3404.5|3403.5|3404.5|3403.5|64
1647939500000|2022-03-22 08:58:20||3404||3403.5||3404||3403.5|59
1647939510000|2022-03-22 08:58:30|3404|3403|3404|3403|3404|3403|3404|3403|128
1647939520000|2022-03-22 08:58:40|3404.5|3403.5|3404.5|3403.5|3404.5|3403.5|3404.5|3403.5|98
1647939530000|2022-03-22 08:58:50||3404||3403.5||3404||3403.5|635
1647939540000|2022-03-22 08:59:00|3405|3404|3405|3404|3405|3404|3404.5|3403.5|143
1647939550000|2022-03-22 08:59:10|3405.5|3404.5|3405.5|3404.5|3405.5|3405|3405.5|3404.5|399
1647939560000|2022-03-22 08:59:20|3407|3405.5|3407|3406|3407|3406|3407|3405.5|557
1647939570000|2022-03-22 08:59:30|3407.5|3406.5|3407.5|3406.5|3407.5|3406.5|3407.5|3406.5|1178
1647939580000|2022-03-22 08:59:40|||||||||306
1647939590000|2022-03-22 08:59:50|3407|3406|3407.5|3406|3407.5|3406|3407|3406|26
1647939600000|2022-03-22 09:00:00||3406.5||3406.5||3406.5||3406.5|0
1647939610000|2022-03-22 09:00:10|3408|3407.5|3408|3407|3408|3407.5|3408|3407|206
1647939620000|2022-03-22 09:00:20|3407|3407.5|3407|3406|3407|3407.5|3407|3406|356
1647939630000|2022-03-22 09:00:30|3408|3406.5|3409.5|3408.5|3409.5|3408.5|3408|3406.5|1232
1647939660000|2022-03-22 09:01:00|3410|3409|3410|3409|3411|3410|3410|3409|552
1647939670000|2022-03-22 09:01:10||3408.5||3408.5||3408.5||3408.5|0
1647939680000|2022-03-22 09:01:20|||||||||320
1647939720000|2022-03-22 09:02:00|||||||||2
1647939750000|2022-03-22 09:02:30||3409.5||3408.5||3409.5||3408.5|0
1647939760000|2022-03-22 09:02:40|3411|3410.5|3412|3411|3412|3411|3411|3410.5|230
1647939770000|2022-03-22 09:02:50|3413|3411.5|3413|3411.5|3413|3412|3413|3411.5|278
1647939790000|2022-03-22 09:03:10|||||||||57
1647939800000|2022-03-22 09:03:20|3412.5||3412.5||3412.5||3412.5||115
1647939810000|2022-03-22 09:03:30|3414|3413|3413.5|3412.5|3414|3413|3413.5|3412.5|356
1647939830000|2022-03-22 09:03:50|||||||||1332
1647939840000|2022-03-22 09:04:00|3412|3411.5|3412|3411.5|3412|3411.5|3412|3411.5|39
1647939850000|2022-03-22 09:04:10|3412.5|3411|3412.5|3411.5|3412.5|3412|3412.5|3411|262
1647939870000|2022-03-22 09:04:30|||||||||479
1647939880000|2022-03-22 09:04:40|3413.5|3412|3412.5|3411.5|3413.5|3412|3412.5|3411.5|79
1647939920000|2022-03-22 09:05:20|3412||3412.5||3412.5||3412||1
1647939930000|2022-03-22 09:05:30|3412|3410.5|3411|3410|3412|3410.5|3411|3410|432
1647939950000|2022-03-22 09:05:50|||||||||7
1647939960000|2022-03-22 09:06:00|3412|3410.5|3412|3411|3412|3411|3412|3410.5|79
1647939970000|2022-03-22 09:06:10|||||||||85
1647939980000|2022-03-22 09:06:20|||||||||80
1647939990000|2022-03-22 09:06:30|3412.5|3412|3412.5|3412|3412.5|3412|3412.5|3412|1478
1647940000000|2022-03-22 09:06:40|||||||||80
1647940010000|2022-03-22 09:06:50|||||||||1237
1647940020000|2022-03-22 09:07:00|3413||3413||3413||3413||246
1647940040000|2022-03-22 09:07:20|3414|3413.5|3414|3413|3414|3413.5|3414|3413|430
1647940050000|2022-03-22 09:07:30||3413.5||3413.5||3413.5||3413.5|31
1647940060000|2022-03-22 09:07:40|3414.5||3414.5||3414.5||3414.5||6
1647940070000|2022-03-22 09:07:50||3413||3413.5||3413.5||3413|211
1647940090000|2022-03-22 09:08:10|||||||||136
1647940100000|2022-03-22 09:08:20|3415|3414.5|3414.5|3413.5|3415|3414.5|3414.5|3413.5|473
1647940110000|2022-03-22 09:08:30|3416.5|3414|3416.5|3415.5|3416.5|3415.5|3416.5|3414|318
1647940120000|2022-03-22 09:08:40|3416|3415|3415.5|3415|3416|3415|3415.5|3414.5|1562
1647940130000|2022-03-22 09:08:50||3414.5||3414.5||3415||3414.5|228
1647940140000|2022-03-22 09:09:00||3415||3414.5||3415||3414.5|930
1647940150000|2022-03-22 09:09:10|3415|3415.5|3416.5|3415.5|3416.5|3415.5|3415|3415.5|203
1647940160000|2022-03-22 09:09:20|3416|3416|3416|3415|3416|3416|3416|3415|788
1647940170000|2022-03-22 09:09:30||3414.5||3414.5||3414.5||3414.5|16
1647940180000|2022-03-22 09:09:40|3415.5|3415|3415.5|3414.5|3415.5|3415|3415.5|3414.5|11
1647940190000|2022-03-22 09:09:50|3416||3416||3416||3416||0
1647940200000|2022-03-22 09:10:00||3415||3415||3415||3415|0
1647940210000|2022-03-22 09:10:10|3415.5|3414.5|3415.5|3414.5|3416|3414.5|3415.5|3414.5|18074
1647940230000|2022-03-22 09:10:30|3415|3414|3415|3414|3415|3414|3415|3414|181
1647940240000|2022-03-22 09:10:40|||||||||444
1647940250000|2022-03-22 09:10:50|||||||||10
1647940260000|2022-03-22 09:11:00||3413.5||3413.5||3413.5||3413.5|19
1647940270000|2022-03-22 09:11:10|3415.5|3414|3415.5|3414.5|3415.5|3414.5|3415.5|3414|101
1647940290000|2022-03-22 09:11:30||3415||3415||3415||3415|0
1647940300000|2022-03-22 09:11:40|3416||3416||3416||3416||3
1647940320000|2022-03-22 09:12:00||3415.5||3415.5||3415.5||3415.5|4
1647940340000|2022-03-22 09:12:20|3417|3416|3417|3416|3417|3416.5|3417|3416|299
1647940350000|2022-03-22 09:12:30|||||||||14
1647940360000|2022-03-22 09:12:40|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|297
1647940380000|2022-03-22 09:13:00|3418.5|3417|3418.5|3417.5|3418.5|3417.5|3418.5|3417|811
1647940420000|2022-03-22 09:13:40|||||||||50
1647940430000|2022-03-22 09:13:50|||||||||286
1647940440000|2022-03-22 09:14:00|3418|3417|3418|3417|3418|3417|3418|3417|50
1647940460000|2022-03-22 09:14:20|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|130
1647940480000|2022-03-22 09:14:40|||||||||278
1647940490000|2022-03-22 09:14:50|||||||||3
1647940520000|2022-03-22 09:15:20|3418.5|3417|3418.5|3417|3418.5|3417|3418.5|3417|55
1647940580000|2022-03-22 09:16:20|3419.5|3417.5|3419.5|3418.5|3419.5|3418.5|3419.5|3417.5|1
1647940590000|2022-03-22 09:16:30|3420.5|3419|3421|3419.5|3421.5|3420|3420.5|3419|411
1647940600000|2022-03-22 09:16:40|3420.5|3419|3421|3420|3421.5|3420|3420.5|3419|57
1647940610000|2022-03-22 09:16:50|3420.5||3420.5||3420.5||3420.5||544
1647940620000|2022-03-22 09:17:00|3419.5|3419.5|3420|3419|3420|3419.5|3419.5|3419|358
1647940630000|2022-03-22 09:17:10|||||||||14
1647940640000|2022-03-22 09:17:20|3418|3417|3418|3417|3418|3417|3418|3417|181
1647940660000|2022-03-22 09:17:40|3417.5|3416.5|3417.5|3416.5|3418|3416.5|3417.5|3416.5|20
1647940680000|2022-03-22 09:18:00|3417|3416|3417|3416|3417|3416|3416.5|3416|305
1647940690000|2022-03-22 09:18:10|||||||||118
1647940710000|2022-03-22 09:18:30|||||||||1
1647940720000|2022-03-22 09:18:40|||||||||300
1647940740000|2022-03-22 09:19:00|3416.5|3415.5|3416.5|3415.5|3416.5|3415.5|3416.5|3415.5|80
1647940750000|2022-03-22 09:19:10|3416|3415|3416|3415|3416|3415|3416|3415|10
1647940760000|2022-03-22 09:19:20|3415.5|3414.5|3415.5|3414.5|3415.5|3414.5|3415.5|3414.5|143
1647940770000|2022-03-22 09:19:30|3415||3415.5||3415.5||3415||0
1647940790000|2022-03-22 09:19:50|3416|3415|3416.5|3415|3416.5|3415|3416|3415|82
1647940820000|2022-03-22 09:20:20|3417.5|3416|3417.5|3416|3417.5|3416|3417.5|3416|157
1647940830000|2022-03-22 09:20:30||3416.5||3416.5||3416.5||3416.5|833
1647940850000|2022-03-22 09:20:50|||||||||43
1647940860000|2022-03-22 09:21:00|||||||||409
1647940870000|2022-03-22 09:21:10|||||||||576
1647940880000|2022-03-22 09:21:20|3417|3415|3415.5|3415|3417|3415|3415.5|3415|652
1647940890000|2022-03-22 09:21:30|||||||||433
1647940900000|2022-03-22 09:21:40|3415|3414.5|3415|3414|3415|3414.5|3415|3414|4370
1647940910000|2022-03-22 09:21:50|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|69
1647940920000|2022-03-22 09:22:00|3415.5|3414.5|3415|3414|3415.5|3414.5|3415|3414|2926
1647940930000|2022-03-22 09:22:10|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|160
1647940940000|2022-03-22 09:22:20|3415|3414|3415.5|3415|3415.5|3415|3415|3414|991
1647940950000|2022-03-22 09:22:30|3416.5|3415.5|3416.5|3415.5|3416.5|3415.5|3416.5|3415.5|1000
1647940960000|2022-03-22 09:22:40|3416|3415|3416|3415|3416|3415|3416|3415|127
1647941000000|2022-03-22 09:23:20|||||||||200
1647941010000|2022-03-22 09:23:30|3416.5|3416|3417|3416|3417|3416|3416.5|3416|227
1647941050000|2022-03-22 09:24:10|3416.5|3415.5|3416.5|3415|3416.5|3415.5|3416.5|3415|102
1647941060000|2022-03-22 09:24:20|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|630
1647941070000|2022-03-22 09:24:30||3416||3416||3416||3416|71
1647941090000|2022-03-22 09:24:50|||||||||300
1647941110000|2022-03-22 09:25:10|3417|3415.5|3417|3416|3417|3416|3417|3415.5|244
1647941120000|2022-03-22 09:25:20||3415.5||3415.5||3415.5||3415.5|87
1647941150000|2022-03-22 09:25:50|3416.5|3415|3416.5|3415|3416.5|3415|3416.5|3415|1
1647941160000|2022-03-22 09:26:00|||||||||85
1647941180000|2022-03-22 09:26:20||3415.5||3415||3415.5||3415|328
1647941210000|2022-03-22 09:26:50|||||||||200
1647941220000|2022-03-22 09:27:00|3415.5|3414.5|3415|3414|3415.5|3414.5|3415|3414|117
1647941230000|2022-03-22 09:27:10|||||||||116
1647941240000|2022-03-22 09:27:20|3415.5|3414.5|3416|3415|3416|3415|3415.5|3414.5|859
1647941250000|2022-03-22 09:27:30|||||||||223
1647941260000|2022-03-22 09:27:40||3414.5||3414.5||3414.5||3414.5|64
1647941280000|2022-03-22 09:28:00|3417|3415|3417|3416|3417|3416|3417|3414.5|65
1647941290000|2022-03-22 09:28:10|||||||||352
1647941300000|2022-03-22 09:28:20|3416|3415|3416|3415|3416|3415|3416|3415|200
1647941310000|2022-03-22 09:28:30|3415.5||3416||3416||3415.5||806
1647941350000|2022-03-22 09:29:10|||||||||300
1647941370000|2022-03-22 09:29:30|3415|3414.5|3415|3414.5|3415|3414.5|3415|3414.5|68
1647941380000|2022-03-22 09:29:40|||||||||134
1647941390000|2022-03-22 09:29:50|3414|3413|3415|3413.5|3415|3413.5|3413.5|3412.5|360
1647941400000|2022-03-22 09:30:00|3414.5|3413|3414|3412.5|3414.5|3413|3414|3412.5|1
1647941410000|2022-03-22 09:30:10|3413.5|3411|3412.5|3411|3413.5|3411|3412.5|3411|126
1647941420000|2022-03-22 09:30:20||3411.5||3411.5||3411.5||3411.5|300
1647941450000|2022-03-22 09:30:50|3413.5|3412|3413.5|3412|3413.5|3412|3413.5|3412|91
1647941460000|2022-03-22 09:31:00|3413|3412.5|3413.5|3412.5|3413.5|3413|3413|3412.5|80
1647941490000|2022-03-22 09:31:30|3414|3413.5|3414|3413.5|3414|3413.5|3414|3413.5|340
1647941500000|2022-03-22 09:31:40|3414.5||3414.5||3414.5||3414.5||20
1647941510000|2022-03-22 09:31:50||3414||3414||3414||3414|0
1647941520000|2022-03-22 09:32:00|3415|3414.5|3415|3414|3415.5|3415|3414.5|3413|561
1647941530000|2022-03-22 09:32:10|3415.5||3415.5||3415.5||3415.5||438
1647941540000|2022-03-22 09:32:20|||||||||429
1647941550000|2022-03-22 09:32:30|||||||||52
1647941570000|2022-03-22 09:32:50|3416|3415|3416|3415|3416|3415|3416|3415|31
1647941580000|2022-03-22 09:33:00|||||||||270
1647941590000|2022-03-22 09:33:10|3416.5|3416|3417|3416|3417.5|3416|3416.5|3416|461
1647941600000|2022-03-22 09:33:20|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|232
1647941630000|2022-03-22 09:33:50|3416.5|3416|3417|3416|3417|3416|3416.5|3416|125
1647941640000|2022-03-22 09:34:00|3416.5|3415.5|3416.5|3415.5|3416.5|3415.5|3416.5|3415.5|73
1647941650000|2022-03-22 09:34:10|3416|3415|3416|3415|3416|3415|3416|3415|20
1647941690000|2022-03-22 09:34:50|3416.5|3415.5|3417|3415.5|3417|3416|3416.5|3415.5|247
1647941700000|2022-03-22 09:35:00|3416.5|3416|3417|3416|3417|3416|3416.5|3416|300
1647941710000|2022-03-22 09:35:10|3416|3415|3416|3415|3416|3415|3416|3415|56
1647941750000|2022-03-22 09:35:50|3415.5|3414.5|3415.5|3414.5|3415.5|3414.5|3415.5|3414.5|26
1647941760000|2022-03-22 09:36:00|3415|3414|3414.5|3413.5|3415|3414|3414.5|3413.5|188
1647941770000|2022-03-22 09:36:10|||||||||160
1647941830000|2022-03-22 09:37:10|3415|3414|3415|3414|3415|3414|3415|3414|131
1647941890000|2022-03-22 09:38:10|3416.5|3415|3416.5|3415|3416.5|3415|3416.5|3415|376
1647941910000|2022-03-22 09:38:30|||||||||50
1647941920000|2022-03-22 09:38:40|3416||3416||3416||3416||0
1647941930000|2022-03-22 09:38:50|3415.5|3414.5|3415.5|3414.5|3415.5|3414.5|3415.5|3414.5|495
1647941940000|2022-03-22 09:39:00|3416|3415|3416|3415|3416|3415|3416|3415|0
1647941970000|2022-03-22 09:39:30|3416.5|3415.5|3416.5|3415.5|3416.5|3415.5|3416.5|3415.5|14
1647941980000|2022-03-22 09:39:40|3417.5|3416|3417|3416.5|3417.5|3416.5|3417|3416|469
1647941990000|2022-03-22 09:39:50||3416||3416||3416||3416|121
1647942000000|2022-03-22 09:40:00|3416.5|3415.5|3416.5|3415.5|3416.5|3415.5|3416.5|3415.5|369
1647942010000|2022-03-22 09:40:10|3417|3416|3417|3416|3417|3416|3417|3416|83
1647942020000|2022-03-22 09:40:20|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|555
1647942040000|2022-03-22 09:40:40|||||||||430
1647942060000|2022-03-22 09:41:00|3417||3417||3417||3417||178
1647942070000|2022-03-22 09:41:10|3418|3417|3418|3417|3418|3417|3418|3417|657
1647942100000|2022-03-22 09:41:40|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|170
1647942110000|2022-03-22 09:41:50|3416.5|3415.5|3416.5|3415.5|3416.5|3415.5|3416.5|3415.5|299
1647942120000|2022-03-22 09:42:00|3416|3415|3416.5|3415.5|3416.5|3415.5|3416|3415|121
1647942130000|2022-03-22 09:42:10|3417|3416|3417|3416|3417|3416|3417|3416|6
1647942160000|2022-03-22 09:42:40|||||||||90
1647942180000|2022-03-22 09:43:00|3417.5|3416.5|3417.5|3416|3417.5|3416.5|3417|3416|382
1647942190000|2022-03-22 09:43:10|||||||||60
1647942220000|2022-03-22 09:43:40|||||||||401
1647942230000|2022-03-22 09:43:50|3418|3417|3418|3417|3418|3417|3418|3417|12
1647942240000|2022-03-22 09:44:00|||||||||235
1647942250000|2022-03-22 09:44:10|||||||||110
1647942270000|2022-03-22 09:44:30|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|57
1647942290000|2022-03-22 09:44:50|3417||3417.5||3417.5||3417||0
1647942310000|2022-03-22 09:45:10|||||||||1045
1647942320000|2022-03-22 09:45:20|3418|3417|3418|3417|3418|3417|3417.5|3416.5|1941
1647942330000|2022-03-22 09:45:30||3416.5||3416.5||3416.5||3416.5|0
1647942340000|2022-03-22 09:45:40||3417||3417||3417||3417|0
1647942370000|2022-03-22 09:46:10||3417.5||3417.5||3417.5||3417.5|402
1647942380000|2022-03-22 09:46:20|3418.5|3418|3418.5|3418|3418.5|3418|3418.5|3418|53
1647942390000|2022-03-22 09:46:30|||||||||440
1647942400000|2022-03-22 09:46:40|||||||||195
1647942410000|2022-03-22 09:46:50|3418|3417.5|3418|3417.5|3418|3417.5|3418|3417.5|232
1647942420000|2022-03-22 09:47:00|3418.5|3417|3418.5|3417.5|3418.5|3417.5|3418.5|3417|386
1647942430000|2022-03-22 09:47:10|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|121
1647942450000|2022-03-22 09:47:30|||||||||20
1647942460000|2022-03-22 09:47:40|3418|3417|3418|3417|3418|3417|3418|3417|4
1647942470000|2022-03-22 09:47:50|3418.5|3418|3418.5|3417.5|3418.5|3418|3418.5|3417.5|363
1647942510000|2022-03-22 09:48:30|3418|3417|3418|3417|3418|3417|3418|3417|39
1647942520000|2022-03-22 09:48:40|3417.5||3417.5||3417.5||3417.5||436
1647942530000|2022-03-22 09:48:50|3418|3417.5|3418|3417.5|3418|3417.5|3418|3417.5|299
1647942550000|2022-03-22 09:49:10|3417.5|3417|3417.5|3417|3417.5|3417|3417.5|3417|168
1647942560000|2022-03-22 09:49:20|3418|3418|3419|3418.5|3419|3418.5|3418|3418|131
1647942570000|2022-03-22 09:49:30|3419.5|3418|3419.5|3418.5|3419.5|3418.5|3419.5|3418|139
1647942580000|2022-03-22 09:49:40||3419||3418.5||3419||3418.5|238
1647942590000|2022-03-22 09:49:50|3419|3418|3419|3418|3419|3418|3419|3418|52
1647942600000|2022-03-22 09:50:00|3419.5||3419.5||3419.5||3419.5||0
1647942610000|2022-03-22 09:50:10||3418.5||3418.5||3418.5||3418.5|0
1647942630000|2022-03-22 09:50:30|3419|3418|3419|3418|3419.5|3418|3419|3418|121
1647942640000|2022-03-22 09:50:40|3418|3417.5|3418|3417|3418|3417.5|3418|3417|508
1647942650000|2022-03-22 09:50:50|3417.5|3416.5|3417.5|3416|3417.5|3416.5|3417.5|3416|91
1647942670000|2022-03-22 09:51:10|3417|3416.5|3417|3416.5|3417|3416.5|3417|3416.5|28
1647942680000|2022-03-22 09:51:20|||||||||16
1647942690000|2022-03-22 09:51:30||3416||3416||3416||3416|16
1647942700000|2022-03-22 09:51:40|||||||||28
1647942710000|2022-03-22 09:51:50|3416.5||3416.5||3417||3416.5||17
1647942720000|2022-03-22 09:52:00||3415.5||3415.5||3415.5||3415.5|121
1647942740000|2022-03-22 09:52:20|3417|3416.5|3417.5|3416.5|3417.5|3416.5|3417|3416.5|98
1647942750000|2022-03-22 09:52:30|3417|3416|3416.5|3416|3417|3416|3416.5|3416|358
1647942760000|2022-03-22 09:52:40||3415.5||3415.5||3415.5||3415.5|25
1647942770000|2022-03-22 09:52:50|3417|3416|3417|3416|3417|3416|3417|3416|80
1647942780000|2022-03-22 09:53:00|3417.5|3416.5|3417.5|3416.5|3417.5|3417|3417.5|3416.5|151
1647942800000|2022-03-22 09:53:20|3418|3417.5|3418|3417.5|3418|3417.5|3418|3417.5|8
1647942810000|2022-03-22 09:53:30||3417||3417||3417||3417|277
1647942850000|2022-03-22 09:54:10|||||||||57
1647942860000|2022-03-22 09:54:20|3416.5|3416|3417|3416|3417|3416|3416.5|3416|352
1647942870000|2022-03-22 09:54:30|3418|3417|3419|3417.5|3419|3418|3418|3417|412
1647942880000|2022-03-22 09:54:40|||||||||237
1647942900000|2022-03-22 09:55:00||3418||3418||3418||3418|0
1647942910000|2022-03-22 09:55:10|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|121
1647942940000|2022-03-22 09:55:40||3418||3418||3418||3418|0
1647942960000|2022-03-22 09:56:00||3417.5||3417.5||3417.5||3417.5|144
1647942970000|2022-03-22 09:56:10|3418|3417|3418.5|3417|3418.5|3417|3418|3417|121
1647942980000|2022-03-22 09:56:20|||||||||350
1647942990000|2022-03-22 09:56:30|||||||||250
1647943000000|2022-03-22 09:56:40|||||||||3
1647943010000|2022-03-22 09:56:50|||||||||1021
1647943020000|2022-03-22 09:57:00|3417.5|3417.5|3417|3416.5|3417.5|3417.5|3417|3416.5|256
1647943030000|2022-03-22 09:57:10|3416.5|3416|3416.5|3416|3416.5|3416|3416.5|3416|1440
1647943040000|2022-03-22 09:57:20|3417|3416.5|3417|3416|3417|3416.5|3417|3416|59
1647943050000|2022-03-22 09:57:30|3418.5|3416.5|3418.5|3417.5|3418.5|3417.5|3418.5|3416.5|355
1647943080000|2022-03-22 09:58:00|3418|3417|3418|3417|3418|3417|3418|3417|164
1647943140000|2022-03-22 09:59:00|||||||||1
1647943160000|2022-03-22 09:59:20|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|5
1647943170000|2022-03-22 09:59:30|3418|3418.5|3419|3418|3419|3418.5|3418|3418|472
1647943190000|2022-03-22 09:59:50|3419.5|3419|3419.5|3419|3419.5|3419|3419.5|3419|407
1647943200000|2022-03-22 10:00:00|3419|3418.5|3419.5|3418.5|3419.5|3418.5|3419|3418.5|349
1647943230000|2022-03-22 10:00:30|||||||||31
1647943240000|2022-03-22 10:00:40|3419|3419|3419.5|3418|3419.5|3419|3419|3418|218
1647943260000|2022-03-22 10:01:00||3418.5||3418.5||3419||3418.5|2390
1647943270000|2022-03-22 10:01:10|||||||||49
1647943280000|2022-03-22 10:01:20|||||||||13
1647943290000|2022-03-22 10:01:30|||||||||116
1647943300000|2022-03-22 10:01:40|3419|3418|3419|3418|3419|3418|3419|3418|48
1647943320000|2022-03-22 10:02:00|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|121
1647943330000|2022-03-22 10:02:10||3417||3417||3417||3417|203
1647943340000|2022-03-22 10:02:20|3418||3418||3418||3418||55
1647943370000|2022-03-22 10:02:50|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|57
1647943380000|2022-03-22 10:03:00|3418.5|3417.5|3417.5|3416.5|3418.5|3417.5|3417.5|3416.5|25010
1647943390000|2022-03-22 10:03:10|||||||||1578
1647943400000|2022-03-22 10:03:20||3417||3417||3417||3417|0
1647943410000|2022-03-22 10:03:30||3416.5||3416.5||3416.5||3416.5|826
1647943420000|2022-03-22 10:03:40|3418|3417.5|3418|3416.5|3418|3417.5|3418|3416.5|231
1647943430000|2022-03-22 10:03:50||3417||3416.5||3417||3416.5|0
1647943470000|2022-03-22 10:04:30|3417.5||3418||3418||3417.5||0
1647943480000|2022-03-22 10:04:40||3417||3417||3417||3417|0
1647943490000|2022-03-22 10:04:50|3418.5|3418|3418|3417.5|3418.5|3418|3418|3417.5|253
1647943500000|2022-03-22 10:05:00|3417.5|3417|3417.5|3416.5|3417.5|3417|3417.5|3416.5|288
1647943510000|2022-03-22 10:05:10|||||||||5
1647943520000|2022-03-22 10:05:20|3416.5|3415.5|3416.5|3415.5|3416.5|3415.5|3416.5|3415.5|42
1647943550000|2022-03-22 10:05:50|3417|3416.5|3417|3416.5|3417|3416.5|3417|3416.5|128
1647943560000|2022-03-22 10:06:00|3417.5|3416|3416.5|3415.5|3417.5|3417|3416.5|3415.5|530
1647943570000|2022-03-22 10:06:10|||||||||2
1647943580000|2022-03-22 10:06:20|||||||||145
1647943590000|2022-03-22 10:06:30|3416|3415|3416|3415|3416|3415|3416|3415|15
1647943600000|2022-03-22 10:06:40|3415.5|3415.5|3416|3415.5|3416|3415.5|3415.5|3415.5|409
1647943610000|2022-03-22 10:06:50|3415.5|3414.5|3415.5|3414.5|3415.5|3414.5|3415.5|3414.5|121
1647943620000|2022-03-22 10:07:00|3416|3415|3416|3415|3416|3415|3416|3415|0
1647943630000|2022-03-22 10:07:10|3415|3414|3415|3414|3415|3414|3415|3414|107
1647943640000|2022-03-22 10:07:20|||||||||5
1647943650000|2022-03-22 10:07:30|3414.5|3413|3414.5|3413|3414.5|3413|3414.5|3413|64
1647943660000|2022-03-22 10:07:40|||||||||2937
1647943680000|2022-03-22 10:08:00|3413.5|3412|3413.5|3412|3413.5|3412|3413.5|3412|132
1647943710000|2022-03-22 10:08:30|3412|3411|3412|3411|3412|3411|3412|3411|121
1647943720000|2022-03-22 10:08:40|||||||||332
1647943740000|2022-03-22 10:09:00||3411.5||3411.5||3411.5||3411.5|668
1647943760000|2022-03-22 10:09:20|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|1375
1647943770000|2022-03-22 10:09:30|||||||||5856
1647943780000|2022-03-22 10:09:40|3412|3411|3412|3411.5|3412|3411.5|3412|3411|301
1647943790000|2022-03-22 10:09:50||3411||3411||3411||3411|121
1647943800000|2022-03-22 10:10:00|||||||||1
1647943830000|2022-03-22 10:10:30|||||||||60
1647943850000|2022-03-22 10:10:50|||||||||60
1647943860000|2022-03-22 10:11:00|3412.5|3412|3413.5|3413|3413.5|3413|3412.5|3411.5|420
1647943870000|2022-03-22 10:11:10||3412.5||3412.5||3412.5||3412.5|258
1647943880000|2022-03-22 10:11:20|||||||||28
1647943890000|2022-03-22 10:11:30|3414|3413|3414.5|3413|3414.5|3413|3414|3413|377
1647943900000|2022-03-22 10:11:40|3415|3414|3415|3413.5|3415|3414|3415|3413.5|295
1647943910000|2022-03-22 10:11:50|3414.5|3414|3414|3413|3415|3414|3414|3413|605
1647943920000|2022-03-22 10:12:00|3413|3412.5|3414|3413|3414|3413|3413|3412.5|212
1647943930000|2022-03-22 10:12:10|3414.5|3413.5|3414.5|3414|3414.5|3414|3414.5|3413.5|11
1647943940000|2022-03-22 10:12:20|3414|3413|3414|3413|3414|3413|3414|3413|140
1647943950000|2022-03-22 10:12:30||3412.5||3412.5||3412.5||3412.5|0
1647943960000|2022-03-22 10:12:40||3413||3413||3413||3412.5|0
1647943970000|2022-03-22 10:12:50|||||||||55
1647943980000|2022-03-22 10:13:00|||||||||125
1647943990000|2022-03-22 10:13:10|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|27
1647944020000|2022-03-22 10:13:40||3414||3414||3414||3414|0
1647944040000|2022-03-22 10:14:00|3414|3413|3414.5|3413|3414.5|3413|3414|3413|56
1647944050000|2022-03-22 10:14:10|||||||||205
1647944060000|2022-03-22 10:14:20|3414|3412.5|3414|3412.5|3414|3412.5|3414|3412.5|46
1647944080000|2022-03-22 10:14:40|3413.5|3412|3413|3412|3413.5|3412|3413|3412|121
1647944090000|2022-03-22 10:14:50||3411.5||3411.5||3411.5||3411.5|0
1647944100000|2022-03-22 10:15:00|||||||||73
1647944110000|2022-03-22 10:15:10|3412.5|3412|3412|3411.5|3412.5|3412|3412|3411.5|16
1647944120000|2022-03-22 10:15:20|3412.5||3412.5||3412.5||3412||0
1647944150000|2022-03-22 10:15:50|||||||||1
1647944160000|2022-03-22 10:16:00|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|77
1647944170000|2022-03-22 10:16:10|3413|3412|3413|3412|3413|3412|3413|3412|199
1647944190000|2022-03-22 10:16:30|||||||||2
1647944200000|2022-03-22 10:16:40|||||||||593
1647944210000|2022-03-22 10:16:50|||||||||49
1647944240000|2022-03-22 10:17:20|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|905
1647944250000|2022-03-22 10:17:30|3412||3412.5||3412.5||3412||348
1647944260000|2022-03-22 10:17:40||3412||3412||3412||3412|0
1647944270000|2022-03-22 10:17:50|||||||||140
1647944280000|2022-03-22 10:18:00|3413|3411.5|3413|3411.5|3413|3411.5|3413|3411.5|123
1647944330000|2022-03-22 10:18:50|||||||||310
1647944340000|2022-03-22 10:19:00||3412||3412||3412||3412|0
1647944370000|2022-03-22 10:19:30|3412.5|3411|3412|3411|3412.5|3411|3412|3411|66
1647944380000|2022-03-22 10:19:40|3411|3411.5|3411|3410.5|3411|3411.5|3411|3410.5|104
1647944390000|2022-03-22 10:19:50||3410||3409.5||3410||3409.5|605
1647944400000|2022-03-22 10:20:00||3410||3410||3410||3410|170
1647944410000|2022-03-22 10:20:10||3410.5||3410||3410.5||3410|115
1647944420000|2022-03-22 10:20:20||3410.5||3410.5||3410.5||3410.5|0
1647944430000|2022-03-22 10:20:30||3410||3410||3410||3410|0
1647944470000|2022-03-22 10:21:10|||||||||150
1647944480000|2022-03-22 10:21:20|3413|3412|3413|3412|3413|3412|3413|3412|108
1647944490000|2022-03-22 10:21:30|||||||||700
1647944500000|2022-03-22 10:21:40|||||||||831
1647944510000|2022-03-22 10:21:50|3412.5|3411.5|3413|3411.5|3413|3412|3412.5|3411.5|168
1647944550000|2022-03-22 10:22:30||3412||3412||3412||3412|28
1647944560000|2022-03-22 10:22:40|3412.5||3412.5||3412.5||3412.5||823
1647944570000|2022-03-22 10:22:50||3411.5||3411.5||3411.5||3411.5|32
1647944600000|2022-03-22 10:23:20|3413.5|3412.5|3414|3413|3414|3413|3413.5|3412.5|564
1647944610000|2022-03-22 10:23:30|||||||||21
1647944620000|2022-03-22 10:23:40|||||||||36
1647944650000|2022-03-22 10:24:10|3414.5||3414.5||3414.5||3414.5||156
1647944660000|2022-03-22 10:24:20||3413.5||3413.5||3413.5||3413.5|733
1647944670000|2022-03-22 10:24:30|3414|3413|3414|3413|3414|3413|3414|3413|1
1647944680000|2022-03-22 10:24:40|3412.5|3412|3412|3411|3412.5|3412|3412|3411|515
1647944690000|2022-03-22 10:24:50|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|0
1647944700000|2022-03-22 10:25:00||3411||3411||3411||3411|0
1647944710000|2022-03-22 10:25:10||3411.5||3411.5||3411.5||3411.5|4
1647944730000|2022-03-22 10:25:30||3412||3412||3412||3412|27
1647944740000|2022-03-22 10:25:40||3411.5||3412||3412||3411.5|151
1647944750000|2022-03-22 10:25:50|||||||||278
1647944770000|2022-03-22 10:26:10|||||||||4
1647944780000|2022-03-22 10:26:20||3411.5||3411.5||3411.5||3411.5|223
1647944790000|2022-03-22 10:26:30||3412||3412||3412||3412|217
1647944800000|2022-03-22 10:26:40|||||||||6
1647944810000|2022-03-22 10:26:50|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|69
1647944820000|2022-03-22 10:27:00|||||||||4759
1647944830000|2022-03-22 10:27:10|3413|3412|3412.5|3411|3413|3412|3412.5|3411|183
1647944840000|2022-03-22 10:27:20||3411.5||3411.5||3411.5||3411.5|117
1647944850000|2022-03-22 10:27:30|||||||||100
1647944870000|2022-03-22 10:27:50|3412|3411|3412|3411|3412|3411|3412|3411|47
1647944880000|2022-03-22 10:28:00|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|2
1647944910000|2022-03-22 10:28:30|3410|3409.5|3410.5|3410|3410.5|3410|3409.5|3409|734
1647944930000|2022-03-22 10:28:50|||||||||12
1647944940000|2022-03-22 10:29:00||3409.5||3409.5||3409.5||3409.5|223
1647944950000|2022-03-22 10:29:10|3409.5|3408.5|3409.5|3408.5|3409.5|3408.5|3409.5|3408.5|349
1647944960000|2022-03-22 10:29:20|||||||||250
1647944970000|2022-03-22 10:29:30|||||||||281
1647944980000|2022-03-22 10:29:40|||||||||130
1647945000000|2022-03-22 10:30:00|3410.5|3409.5|3411|3410|3411|3410|3410.5|3409.5|318
1647945010000|2022-03-22 10:30:10|||||||||229
1647945020000|2022-03-22 10:30:20|||||||||124
1647945030000|2022-03-22 10:30:30|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|178
1647945050000|2022-03-22 10:30:50|3414.5|3413|3414|3413|3414.5|3413|3414|3413|75
1647945060000|2022-03-22 10:31:00|||||||||35
1647945070000|2022-03-22 10:31:10|3413.5|3412.5|3413|3412.5|3413.5|3412.5|3413|3412.5|3
1647945080000|2022-03-22 10:31:20|3412.5|3412|3413|3411.5|3413|3412|3412.5|3411.5|31
1647945090000|2022-03-22 10:31:30|3412.5||3412.5||3412.5||3412.5||0
1647945150000|2022-03-22 10:32:30|||||||||19
1647945190000|2022-03-22 10:33:10|3414.5|3413|3414|3413|3414.5|3413|3414|3413|198
1647945200000|2022-03-22 10:33:20|3415|3414|3415|3414|3415|3414|3415|3414|174
1647945210000|2022-03-22 10:33:30|3415.5|3414.5|3415.5|3414.5|3415.5|3414.5|3415.5|3414.5|1
1647945220000|2022-03-22 10:33:40|3416|3415|3416.5|3415.5|3417|3415.5|3416|3415|439
1647945230000|2022-03-22 10:33:50|3417||3417||3417||3417||0
1647945250000|2022-03-22 10:34:10||3416||3415.5||3416||3415.5|148
1647945260000|2022-03-22 10:34:20|3416.5|3415|3415.5|3414.5|3416.5|3415|3415.5|3414.5|4822
1647945310000|2022-03-22 10:35:10|3415|3414|3416.5|3415.5|3416.5|3415.5|3415|3414|117
1647945320000|2022-03-22 10:35:20|||||||||1
1647945340000|2022-03-22 10:35:40|||||||||2
1647945390000|2022-03-22 10:36:30|||||||||14
1647945400000|2022-03-22 10:36:40|3416|3415|3415|3414.5|3416|3415|3415|3414.5|171
1647945410000|2022-03-22 10:36:50||3414||3414||3414||3414|450
1647945420000|2022-03-22 10:37:00||3413.5||3413.5||3413.5||3413.5|0
1647945440000|2022-03-22 10:37:20|||||||||140
1647945450000|2022-03-22 10:37:30|3414.5||3414.5||3414.5||3414.5||0
1647945460000|2022-03-22 10:37:40|3415||3415||3415||3415||0
1647945470000|2022-03-22 10:37:50|3416.5|3415|3416|3415|3416.5|3415|3416|3415|92
1647945480000|2022-03-22 10:38:00|3415|3414|3415|3413.5|3415|3414|3415|3413.5|154
1647945490000|2022-03-22 10:38:10|3414.5|3414|3414.5|3413.5|3414.5|3414|3414.5|3413.5|0
1647945500000|2022-03-22 10:38:20|3415|3414|3415|3414|3415|3414|3414.5|3414|41
1647945520000|2022-03-22 10:38:40||3413.5||3413.5||3414||3413.5|0
1647945530000|2022-03-22 10:38:50||3414||3414||3414.5||3414|13
1647945540000|2022-03-22 10:39:00||3414.5||3414||3414.5||3414|190
1647945580000|2022-03-22 10:39:40|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|161
1647945610000|2022-03-22 10:40:10|3414|3413|3414|3413|3414|3413|3414|3413|78
1647945630000|2022-03-22 10:40:30|3413|3412|3413|3412|3413|3412|3413|3412|20
1647945640000|2022-03-22 10:40:40||3411.5||3411.5||3411.5||3411.5|68
1647945650000|2022-03-22 10:40:50|||||||||6
1647945660000|2022-03-22 10:41:00|3412.5|3412|3412.5|3412|3412.5|3412|3412.5|3412|0
1647945670000|2022-03-22 10:41:10||3411.5||3411.5||3411.5||3411.5|15
1647945700000|2022-03-22 10:41:40|3413|3412|3413|3412|3413|3412|3413|3412|94
1647945710000|2022-03-22 10:41:50|||||||||115
1647945720000|2022-03-22 10:42:00||3412.5||3412.5||3412.5||3412.5|0
1647945740000|2022-03-22 10:42:20|||||||||58
1647945750000|2022-03-22 10:42:30|||||||||2
1647945760000|2022-03-22 10:42:40||3412||3412||3412||3412|163
1647945810000|2022-03-22 10:43:30|3412|3411|3412|3411|3412|3411|3412|3411|175
1647945840000|2022-03-22 10:44:00|||||||||874
1647945850000|2022-03-22 10:44:10|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|3411.5|3410|957
1647945870000|2022-03-22 10:44:30|3412|3411|3411.5|3410|3412|3411.5|3411.5|3410|175
1647945880000|2022-03-22 10:44:40|3411||3411.5||3411.5||3411||69
1647945890000|2022-03-22 10:44:50||3410.5||3410.5||3410.5||3410.5|0
1647945900000|2022-03-22 10:45:00|3412|3410|3412|3411|3412|3411.5|3412|3410|10
1647945930000|2022-03-22 10:45:30|3411.5|3410.5|3412|3410.5|3412|3411|3411.5|3410.5|132
1647945940000|2022-03-22 10:45:40||3411||3411||3411||3411|182
1647945960000|2022-03-22 10:46:00|3411.5|3410|3411.5|3410.5|3411.5|3410.5|3411.5|3410|71
1647946020000|2022-03-22 10:47:00|||||||||24
1647946040000|2022-03-22 10:47:20|||||||||983
1647946050000|2022-03-22 10:47:30|3411|3410|3411|3410|3411|3410.5|3411|3410|109
1647946060000|2022-03-22 10:47:40|||||||||100
1647946070000|2022-03-22 10:47:50|3410.5|3409|3410|3409|3410.5|3409|3410|3409|296
1647946080000|2022-03-22 10:48:00|3409.5|3408.5|3409.5|3408.5|3409.5|3408.5|3409.5|3408.5|0
1647946090000|2022-03-22 10:48:10|3409|3408|3408.5|3407.5|3409|3408|3408.5|3407.5|259
1647946110000|2022-03-22 10:48:30|3408|3406.5|3408.5|3407|3408.5|3407|3408|3406.5|0
1647946120000|2022-03-22 10:48:40|3409|3407.5|3408.5|3407.5|3409|3408|3408.5|3407.5|25
1647946140000|2022-03-22 10:49:00||3407||3407||3407||3407|96
1647946150000|2022-03-22 10:49:10||3408||3407.5||3408||3407.5|65
1647946180000|2022-03-22 10:49:40||3408||3408||3408||3408|88
1647946190000|2022-03-22 10:49:50||3407.5||3407.5||3407.5||3407.5|81
1647946210000|2022-03-22 10:50:10|3409.5|3408.5|3410|3409|3410|3409|3409.5|3408.5|38
1647946220000|2022-03-22 10:50:20|3409|3408|3408.5|3407.5|3409|3408|3408.5|3407.5|155
1647946240000|2022-03-22 10:50:40|||||||||111
1647946250000|2022-03-22 10:50:50|3409|3408|3409|3408|3409|3408|3409|3408|135
1647946260000|2022-03-22 10:51:00|3409.5|3408.5|3410|3408.5|3410|3408.5|3409.5|3408.5|147
1647946280000|2022-03-22 10:51:20|||||||||102
1647946290000|2022-03-22 10:51:30||3409||3409||3409||3409|657
1647946300000|2022-03-22 10:51:40|3408.5|3408|3410|3408.5|3410|3408.5|3408.5|3408|140
1647946320000|2022-03-22 10:52:00|3409.5|3408|3409|3408|3409.5|3408|3409|3408|79
1647946330000|2022-03-22 10:52:10|3408.5|3407.5|3408.5|3407.5|3408.5|3407.5|3408.5|3407.5|0
1647946340000|2022-03-22 10:52:20|3407.5|3406.5|3407.5|3406.5|3407.5|3406.5|3407.5|3406.5|300
1647946350000|2022-03-22 10:52:30|3408.5|3407.5|3408.5|3407|3408.5|3407.5|3408.5|3407|92
1647946360000|2022-03-22 10:52:40|3408|3406|3407|3406|3408|3406|3407|3406|109
1647946370000|2022-03-22 10:52:50|3408|3406.5|3408|3406.5|3408|3406.5|3408|3406.5|185
1647946380000|2022-03-22 10:53:00|3407.5||3407.5||3407.5||3407.5||0
1647946410000|2022-03-22 10:53:30|3407|3405.5|3407|3405.5|3407|3405.5|3407|3405.5|17
1647946420000|2022-03-22 10:53:40||3406||3406||3406||3405.5|0
1647946430000|2022-03-22 10:53:50|||||||||12
1647946450000|2022-03-22 10:54:10|||||||||295
1647946470000|2022-03-22 10:54:30|||||||||58
1647946500000|2022-03-22 10:55:00|||||||||12
1647946510000|2022-03-22 10:55:10|||||||||14
1647946520000|2022-03-22 10:55:20|3408|3406.5|3408.5|3407.5|3409|3408|3408|3406.5|209
1647946530000|2022-03-22 10:55:30|3409|3408|3409|3408|3409|3408|3409|3408|0
1647946540000|2022-03-22 10:55:40|3408.5||3408.5||3408.5||3408.5||71
1647946550000|2022-03-22 10:55:50|3408|3407|3408|3407|3408|3407|3408|3407|383
1647946560000|2022-03-22 10:56:00|3407.5|3406.5|3407.5|3406.5|3407.5|3406.5|3407.5|3406.5|125
1647946570000|2022-03-22 10:56:10|3408|3407|3408|3407.5|3408|3407.5|3408|3407|3
1647946580000|2022-03-22 10:56:20|3407.5|3406.5|3407.5|3406.5|3407.5|3406.5|3407.5|3406.5|130
1647946600000|2022-03-22 10:56:40|3407|3406|3407|3406|3407|3406|3407|3405.5|48
1647946610000|2022-03-22 10:56:50|3406.5|3405.5|3406|3405.5|3406.5|3405.5|3406|3405.5|115
1647946620000|2022-03-22 10:57:00|3407|3406.5|3407.5|3406|3407.5|3406.5|3407|3406|137
1647946680000|2022-03-22 10:58:00|3406.5|3405.5|3406.5|3405.5|3406.5|3405.5|3406.5|3405.5|281
1647946690000|2022-03-22 10:58:10||3406||3405.5||3406||3405.5|132
1647946720000|2022-03-22 10:58:40|||||||||293
1647946730000|2022-03-22 10:58:50|3406|3405|3406|3405|3406|3405|3406|3405|127
1647946740000|2022-03-22 10:59:00||3405.5||3405.5||3405.5||3405.5|0
1647946760000|2022-03-22 10:59:20|||||||||200
1647946770000|2022-03-22 10:59:30|3407|3406|3407|3405.5|3407|3406|3407|3405.5|81
1647946780000|2022-03-22 10:59:40||3406||3406||3406||3406|0
1647946790000|2022-03-22 10:59:50|||||||||41
1647946810000|2022-03-22 11:00:10|||||||||380
1647946820000|2022-03-22 11:00:20|3406.5|3405|3406|3405|3406.5|3405|3406|3405|23
1647946830000|2022-03-22 11:00:30||3405.5||3405.5||3405.5||3405.5|0
1647946840000|2022-03-22 11:00:40||3405||3405||3405||3405|91
1647946850000|2022-03-22 11:00:50|3405.5||3406||3406||3405.5||0
1647946860000|2022-03-22 11:01:00|||||||||74
1647946870000|2022-03-22 11:01:10|3405.5|3404.5|3405.5|3404.5|3405.5|3404.5|3405.5|3404.5|95
1647946890000|2022-03-22 11:01:30|3405||3405||3405||3405||139
1647946900000|2022-03-22 11:01:40||3404||3404||3404||3404|348
1647946920000|2022-03-22 11:02:00|3404.5||3404.5||3404.5||3404.5||0
1647946950000|2022-03-22 11:02:30||3403||3403.5||3403.5||3403|55
1647946960000|2022-03-22 11:02:40|3404|3404|3404|3403|3404|3404|3404|3403|331
1647946970000|2022-03-22 11:02:50|3405|3404|3405.5|3404|3406|3405|3405|3404|67
1647946980000|2022-03-22 11:03:00||3404.5||3404.5||3404.5||3404.5|0
1647946990000|2022-03-22 11:03:10|3405|3405|3406|3405|3406|3405|3405|3405|232
1647947000000|2022-03-22 11:03:20|||||||||55
1647947010000|2022-03-22 11:03:30||3404.5||3404.5||3404.5||3404.5|0
1647947020000|2022-03-22 11:03:40||3405||3405||3405||3405|0
1647947030000|2022-03-22 11:03:50||3404.5||3404.5||3404.5||3404.5|0
1647947050000|2022-03-22 11:04:10||3405||3405||3405||3405|10
1647947070000|2022-03-22 11:04:30||3404.5||3404.5||3404.5||3404.5|0
1647947100000|2022-03-22 11:05:00|||||||||623
1647947110000|2022-03-22 11:05:10|3405|3404|3404.5|3403.5|3405|3404|3404.5|3403|193
1647947120000|2022-03-22 11:05:20|3404||3404||3404||3404||7585
1647947130000|2022-03-22 11:05:30|3403.5|3403|3404|3403.5|3404|3403.5|3403.5|3403|4046
1647947140000|2022-03-22 11:05:40|||||||||137
1647947150000|2022-03-22 11:05:50|||||||||710
1647947160000|2022-03-22 11:06:00|||||||||110
1647947170000|2022-03-22 11:06:10|3404.5||3404.5||3404.5||3404.5||500
1647947180000|2022-03-22 11:06:20|3406|3405|3406.5|3405|3406.5|3405|3406|3405|268
1647947190000|2022-03-22 11:06:30||3406||3405.5||3406||3405.5|118
1647947210000|2022-03-22 11:06:50|||||||||293
1647947220000|2022-03-22 11:07:00|3406|3405|3406|3405|3406|3405|3406|3405|165
1647947240000|2022-03-22 11:07:20|3406.5|3405.5|3406|3405.5|3406.5|3405.5|3406|3405.5|237
1647947250000|2022-03-22 11:07:30|3407|3406|3407|3406|3407|3406.5|3407|3406|320
1647947280000|2022-03-22 11:08:00|3408|3406.5|3408|3407.5|3408|3407.5|3408|3406.5|1619
1647947290000|2022-03-22 11:08:10|3408.5|3408|3409|3408.5|3409|3408.5|3408.5|3408|239
1647947310000|2022-03-22 11:08:30|3408.5|3407.5|3408.5|3407.5|3408.5|3407.5|3408.5|3407.5|115
1647947330000|2022-03-22 11:08:50||3408||3408||3408||3408|85
1647947340000|2022-03-22 11:09:00|3407.5|3407|3407|3406|3407.5|3407|3407|3406|209
1647947350000|2022-03-22 11:09:10|3408|3406.5|3408.5|3407.5|3408.5|3407.5|3408|3406|1
1647947360000|2022-03-22 11:09:20|3408||3408||3408||3408||0
1647947370000|2022-03-22 11:09:30|3407|3406.5|3407|3406|3407|3407|3407|3406|202
1647947380000|2022-03-22 11:09:40|3407.5|3406.5|3408|3406.5|3408.5|3407.5|3407.5|3406.5|502
1647947390000|2022-03-22 11:09:50||3407||3407||3407||3407|86
1647947400000|2022-03-22 11:10:00||3407.5||3407||3407.5||3407|0
1647947420000|2022-03-22 11:10:20|3407.5|3406.5|3407.5|3406.5|3407.5|3406.5|3407.5|3406.5|91
1647947430000|2022-03-22 11:10:30|||||||||180
1647947450000|2022-03-22 11:10:50|3406.5|3406|3407|3406|3407|3406|3406.5|3406|27
1647947480000|2022-03-22 11:11:20|3406.5||3407||3407||3406.5||9
1647947500000|2022-03-22 11:11:40|||||||||1
1647947510000|2022-03-22 11:11:50|3407.5||3407.5||3407.5||3407.5||260
1647947520000|2022-03-22 11:12:00|3407|3406.5|3407|3405.5|3407|3406.5|3407|3405.5|83
1647947540000|2022-03-22 11:12:20|3406.5||3406.5||3406.5||3406.5||0
1647947570000|2022-03-22 11:12:50|3406|3405|3406|3405|3406|3405|3406|3405|236
1647947590000|2022-03-22 11:13:10|3405.5||3406||3406||3405.5||1000
1647947630000|2022-03-22 11:13:50|||||||||2
1647947640000|2022-03-22 11:14:00|3405.5||3406||3406||3405.5||0
1647947650000|2022-03-22 11:14:10|||||||||139
1647947730000|2022-03-22 11:15:30|||||||||120
1647947770000|2022-03-22 11:16:10|3405.5|3404.5|3405.5|3404.5|3405.5|3404.5|3405.5|3404.5|75
1647947790000|2022-03-22 11:16:30|3404.5|3404|3404.5|3404|3404.5|3404|3404.5|3404|396
1647947800000|2022-03-22 11:16:40|||||||||34
1647947830000|2022-03-22 11:17:10|3405.5|3404.5|3405.5|3405|3405.5|3405|3405.5|3404.5|58
1647947850000|2022-03-22 11:17:30|3404.5|3403.5|3404.5|3403.5|3404.5|3403.5|3404.5|3403.5|223
1647947870000|2022-03-22 11:17:50|3404|3403|3405.5|3404.5|3405.5|3404.5|3404|3403|201
1647947890000|2022-03-22 11:18:10|||||||||217
1647947900000|2022-03-22 11:18:20|3405|3404|3404|3403|3405|3404|3404|3403|245
1647947910000|2022-03-22 11:18:30||3402.5||3402.5||3402.5||3402.5|0
1647947920000|2022-03-22 11:18:40||3403||3403||3403||3403|0
1647947940000|2022-03-22 11:19:00|3403.5|3402.5|3403|3402|3403.5|3402.5|3403|3402|308
1647947950000|2022-03-22 11:19:10|3402.5||3402.5||3402.5||3402.5||100
1647947960000|2022-03-22 11:19:20|3402|3401.5|3402|3401|3402|3401.5|3402|3401|156
1647947970000|2022-03-22 11:19:30|||||||||92
1647947980000|2022-03-22 11:19:40|3401.5||3401.5||3401.5||3401.5||0
1647947990000|2022-03-22 11:19:50|3402||3401.5||3402||3401.5||101
1647948000000|2022-03-22 11:20:00|3402||3402||3402||3402||267
1647948010000|2022-03-22 11:20:10|3402.5|3401.5|3402.5|3401.5|3402.5|3401.5|3402.5|3401.5|282
1647948020000|2022-03-22 11:20:20|3402|3401|3402|3401|3402|3401|3402|3401|805
1647948030000|2022-03-22 11:20:30|||||||||48
1647948040000|2022-03-22 11:20:40||3401.5||3401.5||3401.5||3401.5|119
1647948050000|2022-03-22 11:20:50|3402.5||3402.5||3402.5||3402.5||48
1647948060000|2022-03-22 11:21:00|||||||||21
1647948070000|2022-03-22 11:21:10|3402|3401|3402.5|3401|3402.5|3401.5|3402|3401|55
1647948080000|2022-03-22 11:21:20|||||||||47
1647948090000|2022-03-22 11:21:30|3402|3401.5|3402.5|3401.5|3402.5|3401.5|3402|3401.5|0
1647948100000|2022-03-22 11:21:40|3403|3402|3403.5|3402|3403.5|3402|3403|3402|181
1647948110000|2022-03-22 11:21:50||3402.5||3402.5||3402.5||3402.5|0
1647948120000|2022-03-22 11:22:00|3404||3404||3404||3404||0
1647948130000|2022-03-22 11:22:10||3403||3403||3403||3403|70
1647948150000|2022-03-22 11:22:30|||||||||86
1647948160000|2022-03-22 11:22:40||3403.5||3403.5||3403.5||3403|107
1647948170000|2022-03-22 11:22:50||3403||3403||3403||3403|274
1647948180000|2022-03-22 11:23:00|||||||||50
1647948200000|2022-03-22 11:23:20|||||||||379
1647948220000|2022-03-22 11:23:40|||||||||700
1647948250000|2022-03-22 11:24:10|3403|3402|3403|3402|3403|3402|3403|3402|296
1647948260000|2022-03-22 11:24:20|||||||||1403
1647948290000|2022-03-22 11:24:50|||||||||221
1647948300000|2022-03-22 11:25:00|||||||||317
1647948310000|2022-03-22 11:25:10|||||||||40
1647948320000|2022-03-22 11:25:20|3402.5||3402.5||3402.5||3402.5||92
1647948330000|2022-03-22 11:25:30|||||||||341
1647948340000|2022-03-22 11:25:40|3403||3402.5||3403||3402.5||0
1647948370000|2022-03-22 11:26:10|||||||||562
1647948380000|2022-03-22 11:26:20|3403||3403||3403||3403||250
1647948390000|2022-03-22 11:26:30||3402.5||3402.5||3402.5||3402.5|42
1647948400000|2022-03-22 11:26:40|||||||||238
1647948410000|2022-03-22 11:26:50|||||||||15
1647948430000|2022-03-22 11:27:10|3404|3403|3404|3403|3404|3403|3404|3403|364
1647948440000|2022-03-22 11:27:20|3403.5|3402.5|3403.5|3402.5|3404|3402.5|3403.5|3402.5|602
1647948470000|2022-03-22 11:27:50|3402.5|3402|3402.5|3402|3402.5|3402|3402.5|3402|531
1647948480000|2022-03-22 11:28:00|||||||||184
1647948510000|2022-03-22 11:28:30|3403.5|3402.5|3403.5|3402.5|3403.5|3402.5|3403.5|3402.5|185
1647948530000|2022-03-22 11:28:50|3404|3403.5|3404|3403.5|3404|3403.5|3404|3403.5|118
1647948540000|2022-03-22 11:29:00|3404.5|3404|3404.5|3404|3404.5|3404|3404.5|3404|210
1647948550000|2022-03-22 11:29:10|3404|3403|3404|3403.5|3404|3403.5|3404|3403|460
1647948560000|2022-03-22 11:29:20|||||||||88
1647948580000|2022-03-22 11:29:40|||||||||206
1647948590000|2022-03-22 11:29:50|||||||||27
1647948600000|2022-03-22 11:30:00|||||||||33
1647948610000|2022-03-22 11:30:10||3403||3403||3403||3403|227
1647948630000|2022-03-22 11:30:30|||||||||112
1647948640000|2022-03-22 11:30:40|3404.5|3403.5|3404.5|3403.5|3404.5|3403.5|3404.5|3403.5|39
1647948650000|2022-03-22 11:30:50||3404||3404||3404||3404|164
1647948660000|2022-03-22 11:31:00|||||||||45
1647948670000|2022-03-22 11:31:10|||||||||12
1647948700000|2022-03-22 11:31:40|3404|3403.5|3404|3403|3404|3403.5|3403.5|3403|359
1647948740000|2022-03-22 11:32:20|3404.5|3403.5|3404.5|3403.5|3404.5|3403.5|3404.5|3403.5|558
1647948750000|2022-03-22 11:32:30|||||||||60
1647948760000|2022-03-22 11:32:40|||||||||810
1647948780000|2022-03-22 11:33:00|||||||||115
1647948800000|2022-03-22 11:33:20|||||||||438
1647948810000|2022-03-22 11:33:30|||||||||59
1647948840000|2022-03-22 11:34:00|3405|3404|3406|3405|3406|3405|3405|3404|313
1647948850000|2022-03-22 11:34:10|3405.5|3404.5|3405.5|3404.5|3405.5|3404.5|3405.5|3404.5|212
1647948860000|2022-03-22 11:34:20|3406|3405|3406|3405|3406|3405|3406|3404.5|87
1647948880000|2022-03-22 11:34:40|3406.5|3406|3406.5|3406|3406.5|3406|3406.5|3406|249
1647948890000|2022-03-22 11:34:50|3407.5|3406.5|3407.5|3406.5|3407.5|3406.5|3407.5|3406.5|4
1647948900000|2022-03-22 11:35:00|||||||||110
1647948910000|2022-03-22 11:35:10|3406.5|3405.5|3407|3406|3407|3406|3406.5|3405.5|233
1647948920000|2022-03-22 11:35:20|3406.5|3405|3406|3405|3406.5|3405|3406|3405|101
1647948940000|2022-03-22 11:35:40|||||||||107
1647948960000|2022-03-22 11:36:00|||||||||564
1647948970000|2022-03-22 11:36:10|3406.5|3405.5|3406.5|3406|3406.5|3406|3406.5|3405.5|1125
1647948980000|2022-03-22 11:36:20||3405.5||3405.5||3405.5||3405.5|373
1647948990000|2022-03-22 11:36:30||3406||3406||3406||3406|0
1647949000000|2022-03-22 11:36:40||3405.5||3405.5||3405.5||3405.5|205
1647949030000|2022-03-22 11:37:10||3406||3405.5||3406||3405.5|33
1647949040000|2022-03-22 11:37:20|||||||||60
1647949050000|2022-03-22 11:37:30|||||||||134
1647949080000|2022-03-22 11:38:00||3406||3406||3406||3406|103
1647949090000|2022-03-22 11:38:10|3406|3405.5|3406.5|3405.5|3406.5|3406|3406|3405.5|1170
1647949100000|2022-03-22 11:38:20|3406|3405|3406|3405|3406|3405|3406|3405|45
1647949110000|2022-03-22 11:38:30|||||||||89
1647949130000|2022-03-22 11:38:50|3404.5|3404|3405.5|3404|3405.5|3404|3404.5|3404|460
1647949140000|2022-03-22 11:39:00|3405|3404.5|3405.5|3405|3405.5|3405|3405|3404.5|642
1647949150000|2022-03-22 11:39:10||3404.5||3404.5||3404.5||3404.5|500
1647949160000|2022-03-22 11:39:20||3405||3404.5||3405||3404.5|82
1647949170000|2022-03-22 11:39:30|||||||||140
1647949180000|2022-03-22 11:39:40|3407|3405|3406.5|3405.5|3407|3406|3406.5|3405|580
1647949190000|2022-03-22 11:39:50|3407|3406|3407|3405.5|3407|3406|3407|3405.5|588
1647949200000|2022-03-22 11:40:00|3406.5||3406.5||3406.5||3406.5||491
1647949210000|2022-03-22 11:40:10||3406||3406||3406||3406|0
1647949220000|2022-03-22 11:40:20|3406|3405.5|3406|3405.5|3406|3405.5|3406|3405.5|209
1647949230000|2022-03-22 11:40:30|3405.5|3405|3405.5|3405|3405.5|3405|3405.5|3405|21
1647949250000|2022-03-22 11:40:50|3406||3406||3406||3406||84
1647949270000|2022-03-22 11:41:10|||||||||14
1647949320000|2022-03-22 11:42:00|3407|3406.5|3407|3406.5|3407|3406.5|3407|3406.5|104
1647949340000|2022-03-22 11:42:20|||||||||292
1647949370000|2022-03-22 11:42:50|3407.5|3407|3408.5|3407.5|3408.5|3407.5|3407.5|3407|1228
1647949380000|2022-03-22 11:43:00|3408|3407|3408.5|3407.5|3408.5|3407.5|3408|3407|399
1647949400000|2022-03-22 11:43:20|||||||||119
1647949410000|2022-03-22 11:43:30|3408|3407|3408.5|3407.5|3408.5|3407.5|3408|3407|206
1647949420000|2022-03-22 11:43:40|||||||||144
1647949430000|2022-03-22 11:43:50|3408|3407|3408|3407.5|3408|3407.5|3408|3407|484
1647949440000|2022-03-22 11:44:00||3407||3407||3407||3407|15
1647949460000|2022-03-22 11:44:20|3407.5||3408||3408||3407.5||712
1647949470000|2022-03-22 11:44:30|3408.5|3408|3408.5|3407.5|3408.5|3408|3408.5|3407.5|375
1647949510000|2022-03-22 11:45:10|||||||||245
1647949520000|2022-03-22 11:45:20|3409|3408.5|3409|3408.5|3409|3408.5|3409|3408.5|155
1647949530000|2022-03-22 11:45:30|3408.5|3408|3407.5|3407|3408.5|3408|3407.5|3407|306
1647949540000|2022-03-22 11:45:40|3408|3407.5|3409.5|3409|3409.5|3409|3408|3407.5|1894
1647949550000|2022-03-22 11:45:50|3410|3409.5|3409.5|3408.5|3410.5|3409.5|3409.5|3408.5|1860
1647949560000|2022-03-22 11:46:00|||||||||568
1647949570000|2022-03-22 11:46:10|||||||||1294
1647949580000|2022-03-22 11:46:20|||||||||227
1647949590000|2022-03-22 11:46:30|3410|3409|3410|3409|3410|3409|3410|3409|453
1647949600000|2022-03-22 11:46:40|||||||||102
1647949630000|2022-03-22 11:47:10|||||||||10000
1647949640000|2022-03-22 11:47:20|3409.5|3408.5|3410|3409.5|3410|3409.5|3409.5|3408.5|530
1647949650000|2022-03-22 11:47:30|||||||||71
1647949680000|2022-03-22 11:48:00||3409||3409||3409||3409|61
1647949730000|2022-03-22 11:48:50|3409.5|3408.5|3409|3408|3409.5|3408.5|3409|3408|117
1647949740000|2022-03-22 11:49:00|||||||||45
1647949750000|2022-03-22 11:49:10|||||||||46
1647949780000|2022-03-22 11:49:40|||||||||386
1647949790000|2022-03-22 11:49:50|3408.5|3407.5|3408.5|3407.5|3408.5|3407.5|3408.5|3407.5|542
1647949800000|2022-03-22 11:50:00|3409|3408|3409|3408|3409|3408|3409|3408|335
1647949820000|2022-03-22 11:50:20|3409.5|3409|3409.5|3409|3409.5|3409|3409.5|3409|424
1647949830000|2022-03-22 11:50:30|3409|3408.5|3409|3408|3409|3408.5|3409|3408|216
1647949840000|2022-03-22 11:50:40|3408.5||3408.5||3408.5||3408.5||219
1647949850000|2022-03-22 11:50:50|3408|3407.5|3408|3407.5|3408|3407.5|3408|3407.5|977
1647949870000|2022-03-22 11:51:10|||||||||40
1647949880000|2022-03-22 11:51:20|3408.5|3408|3408.5|3408|3408.5|3408|3408.5|3408|156
1647949900000|2022-03-22 11:51:40|||||||||310
1647949910000|2022-03-22 11:51:50|||||||||63
1647949950000|2022-03-22 11:52:30|||||||||128
1647949970000|2022-03-22 11:52:50|3407.5|3407|3407.5|3407|3407.5|3407|3407.5|3407|266
1647949980000|2022-03-22 11:53:00|||||||||132
1647949990000|2022-03-22 11:53:10|||||||||190
1647950010000|2022-03-22 11:53:30|||||||||281
1647950020000|2022-03-22 11:53:40|3407|3406|3407|3406|3407|3406|3407|3406|265
1647950030000|2022-03-22 11:53:50||3406.5||3406.5||3406.5||3406.5|0
1647950050000|2022-03-22 11:54:10|||||||||28
1647950080000|2022-03-22 11:54:40|||||||||146
1647950090000|2022-03-22 11:54:50|||||||||52
1647950100000|2022-03-22 11:55:00|||||||||213
1647950110000|2022-03-22 11:55:10|||||||||188
1647950120000|2022-03-22 11:55:20|3407.5|3407|3408|3407|3408|3407|3407.5|3407|354
1647950140000|2022-03-22 11:55:40|||||||||95
1647950150000|2022-03-22 11:55:50|||||||||328
1647950160000|2022-03-22 11:56:00|||||||||74
1647950200000|2022-03-22 11:56:40|||||||||2
1647950210000|2022-03-22 11:56:50|||||||||116
1647950220000|2022-03-22 11:57:00|3407.5|3406.5|3407.5|3406.5|3407.5|3406.5|3407.5|3406.5|91
1647950230000|2022-03-22 11:57:10|||||||||225
1647950240000|2022-03-22 11:57:20||3407||3407||3407||3407|118
1647950250000|2022-03-22 11:57:30|||||||||2
1647950260000|2022-03-22 11:57:40|||||||||150
1647950270000|2022-03-22 11:57:50|3407|3406.5|3407|3406|3407|3406.5|3407|3406|372
1647950280000|2022-03-22 11:58:00|||||||||136
1647950320000|2022-03-22 11:58:40|||||||||320
1647950330000|2022-03-22 11:58:50|||||||||2833
1647950340000|2022-03-22 11:59:00|||||||||420
1647950350000|2022-03-22 11:59:10|||||||||254
1647950370000|2022-03-22 11:59:30|||||||||253
1647950390000|2022-03-22 11:59:50|||||||||348
1647950400000|2022-03-22 12:00:00|||||||||274
1647950420000|2022-03-22 12:00:20|||||||||258
1647950430000|2022-03-22 12:00:30|||||||||121
1647950440000|2022-03-22 12:00:40|||||||||74
1647950460000|2022-03-22 12:01:00|||||||||1614
1647950470000|2022-03-22 12:01:10|||||||||238
1647950500000|2022-03-22 12:01:40|||||||||289
1647950510000|2022-03-22 12:01:50|||||||||74
1647950520000|2022-03-22 12:02:00|||||||||28
1647950550000|2022-03-22 12:02:30|||||||||147
1647950570000|2022-03-22 12:02:50|3406|3405.5|3406|3405.5|3406|3405.5|3406|3405.5|7
1647950580000|2022-03-22 12:03:00|3405|3404.5|3405|3404.5|3405|3404.5|3405|3404.5|2
1647950600000|2022-03-22 12:03:20|||||||||1450
1647950620000|2022-03-22 12:03:40||3404||3404||3404||3404|360
1647950650000|2022-03-22 12:04:10|3405.5|3405|3405.5|3404.5|3405.5|3405|3405.5|3404.5|56
1647950720000|2022-03-22 12:05:20||3405||3405||3405||3405|242
1647950730000|2022-03-22 12:05:30|3404.5|3403.5|3405|3404|3405|3404|3404.5|3403.5|241
1647950750000|2022-03-22 12:05:50|3404|3403|3404|3403|3404|3403|3404|3403|73
1647950760000|2022-03-22 12:06:00|3404.5|3403.5|3404.5|3403.5|3404.5|3403.5|3404.5|3403.5|18
1647950770000|2022-03-22 12:06:10|3405|3404.5|3405.5|3404.5|3405.5|3404.5|3405|3404.5|57
1647950780000|2022-03-22 12:06:20|3404|3403|3404|3403|3404|3403|3404|3403|405
1647950800000|2022-03-22 12:06:40|||||||||251
1647950810000|2022-03-22 12:06:50||3403.5||3403||3403.5||3403|155
1647950820000|2022-03-22 12:07:00|||||||||220
1647950830000|2022-03-22 12:07:10|3404.5|3403.5|3404.5|3404|3404.5|3404|3404.5|3403.5|225
1647950840000|2022-03-22 12:07:20|3404|3403.5|3404|3403.5|3404|3403.5|3404|3403.5|263
1647950860000|2022-03-22 12:07:40||3403||3403||3403||3403|30
1647950900000|2022-03-22 12:08:20|||||||||45571
1647950910000|2022-03-22 12:08:30|||||||||217
1647950930000|2022-03-22 12:08:50|||||||||47
1647950940000|2022-03-22 12:09:00|3405|3404.5|3406|3405.5|3406|3405.5|3405|3404.5|837
1647950950000|2022-03-22 12:09:10||3405||3405||3405||3405|499
1647950960000|2022-03-22 12:09:20|||||||||51
1647950980000|2022-03-22 12:09:40|||||||||1115
1647950990000|2022-03-22 12:09:50|3405|3404.5|3405|3404|3405|3404.5|3405|3404|2512
1647951010000|2022-03-22 12:10:10|||||||||52
1647951020000|2022-03-22 12:10:20|3406|3405|3406|3405|3406|3405|3406|3405|37
1647951040000|2022-03-22 12:10:40|||||||||245
1647951050000|2022-03-22 12:10:50|||||||||30
1647951100000|2022-03-22 12:11:40|||||||||141
1647951110000|2022-03-22 12:11:50|||||||||141
1647951130000|2022-03-22 12:12:10|3405.5|3404.5|3405.5|3405|3405.5|3405|3405.5|3404.5|261
1647951140000|2022-03-22 12:12:20|3406|3404.5|3406|3405|3406|3405|3406|3404.5|493
1647951150000|2022-03-22 12:12:30|3405|3404.5|3405|3404.5|3405|3404.5|3405|3404.5|46
1647951170000|2022-03-22 12:12:50|||||||||105
1647951180000|2022-03-22 12:13:00|3404.5|3404|3404.5|3404|3404.5|3404|3404.5|3403.5|1
1647951210000|2022-03-22 12:13:30|3405|3404.5|3405|3404.5|3405.5|3405|3405|3404.5|320
1647951240000|2022-03-22 12:14:00|3404.5|3404|3404.5|3404|3404.5|3404|3404.5|3404|36
1647951250000|2022-03-22 12:14:10|||||||||100
1647951260000|2022-03-22 12:14:20|||||||||156
1647951280000|2022-03-22 12:14:40||3403.5||3403.5||3403.5||3403.5|167
1647951290000|2022-03-22 12:14:50|||||||||69
1647951300000|2022-03-22 12:15:00|||||||||28
1647951310000|2022-03-22 12:15:10|3404|3403|3404|3403|3404|3403|3404|3403|26
1647951340000|2022-03-22 12:15:40|||||||||147
1647951350000|2022-03-22 12:15:50|||||||||1
1647951380000|2022-03-22 12:16:20|3404.5|3403.5|3405.5|3404.5|3405.5|3404.5|3404.5|3403.5|552
1647951400000|2022-03-22 12:16:40|3405||3405||3405||3405||0
1647951420000|2022-03-22 12:17:00|||||||||124
1647951440000|2022-03-22 12:17:20|3404.5|3403.5|3404.5|3404|3404.5|3404|3404.5|3403.5|153
1647951450000|2022-03-22 12:17:30|3404|3403.5|3404|3403.5|3404|3403.5|3404|3403.5|123
1647951460000|2022-03-22 12:17:40|||||||||45
1647951480000|2022-03-22 12:18:00|||||||||101
1647951500000|2022-03-22 12:18:20|||||||||130
1647951510000|2022-03-22 12:18:30|3403.5|3403|3404|3403.5|3404|3403.5|3403.5|3403|158
1647951520000|2022-03-22 12:18:40|||||||||8
1647951530000|2022-03-22 12:18:50|3404.5||3404.5||3404.5||3404.5||38
1647951540000|2022-03-22 12:19:00|||||||||25
1647951570000|2022-03-22 12:19:30|3405.5|3404.5|3405.5|3404.5|3405.5|3404.5|3405.5|3404.5|82
1647951580000|2022-03-22 12:19:40|||||||||27
1647951590000|2022-03-22 12:19:50|3404.5|3404|3404.5|3404|3404.5|3404|3404.5|3404|1029
1647951600000|2022-03-22 12:20:00|3405|3404.5|3405.5|3404.5|3405.5|3404.5|3405|3404.5|147
1647951640000|2022-03-22 12:20:40|||||||||129
1647951650000|2022-03-22 12:20:50|||||||||295
1647951660000|2022-03-22 12:21:00|3405|3404|3404.5|3404|3405|3404|3404.5|3404|36
1647951690000|2022-03-22 12:21:30|3403.5|3403|3403.5|3403|3403.5|3403|3403.5|3403|393
1647951720000|2022-03-22 12:22:00|3404.5|3403.5|3404.5|3403.5|3404.5|3403.5|3404.5|3403.5|1207
1647951780000|2022-03-22 12:23:00|||||||||66
1647951810000|2022-03-22 12:23:30|3403.5|3403|3403.5|3403|3403.5|3403|3403.5|3403|88
1647951820000|2022-03-22 12:23:40|||||||||50
1647951830000|2022-03-22 12:23:50|||||||||129
1647951840000|2022-03-22 12:24:00|||||||||151
1647951850000|2022-03-22 12:24:10|3404||3403.5||3404||3403.5||125
1647951870000|2022-03-22 12:24:30|||||||||45
1647951890000|2022-03-22 12:24:50|3404.5|3403.5|3404.5|3403.5|3404.5|3403.5|3404.5|3403.5|123
1647951910000|2022-03-22 12:25:10|3403.5|3403|3403.5|3403|3403.5|3403|3403.5|3403|569
1647951940000|2022-03-22 12:25:40|3403|3402.5|3403|3402.5|3403|3402.5|3403|3402.5|217
1647951950000|2022-03-22 12:25:50|3403.5|3403|3404|3403|3404|3403|3403.5|3403|57
1647951960000|2022-03-22 12:26:00|3403.5||3403.5||3403.5||3403.5||131
1647951970000|2022-03-22 12:26:10|3404||3404||3404||3404||139
1647951990000|2022-03-22 12:26:30|||||||||60
1647952010000|2022-03-22 12:26:50|||||||||660
1647952020000|2022-03-22 12:27:00|3404.5|3403.5|3404.5|3403.5|3404.5|3403.5|3404.5|3403.5|189
1647952030000|2022-03-22 12:27:10|||||||||58
1647952070000|2022-03-22 12:27:50|||||||||40
1647952090000|2022-03-22 12:28:10|||||||||230
1647952130000|2022-03-22 12:28:50|||||||||6
1647952150000|2022-03-22 12:29:10|3404|3403|3403.5|3403|3404|3403|3403.5|3403|2
1647952170000|2022-03-22 12:29:30|||||||||50
1647952190000|2022-03-22 12:29:50|||||||||291
1647952210000|2022-03-22 12:30:10|3404.5|3403.5|3404.5|3403.5|3404.5|3403.5|3404.5|3403.5|11
1647952220000|2022-03-22 12:30:20|||||||||54
1647952230000|2022-03-22 12:30:30|||||||||147
1647952240000|2022-03-22 12:30:40|||||||||226
1647952260000|2022-03-22 12:31:00|||||||||82
1647952270000|2022-03-22 12:31:10|||||||||1
1647952290000|2022-03-22 12:31:30|3404|3403|3404|3403|3404|3403|3404|3403|74
1647952310000|2022-03-22 12:31:50|||||||||123
1647952320000|2022-03-22 12:32:00|||||||||137
1647952340000|2022-03-22 12:32:20|3404.5|3403.5|3404.5|3403.5|3404.5|3403.5|3404.5|3403.5|113
1647952350000|2022-03-22 12:32:30|3405.5|3404|3406|3405|3406|3405|3405.5|3404|398
1647952360000|2022-03-22 12:32:40|||||||||57
1647952370000|2022-03-22 12:32:50|||||||||173
1647952390000|2022-03-22 12:33:10|3406.5|3405.5|3406.5|3405.5|3406.5|3405.5|3406.5|3405.5|385
1647952410000|2022-03-22 12:33:30|||||||||49
1647952420000|2022-03-22 12:33:40|3407|3407|3408.5|3407.5|3408.5|3407.5|3407|3407|386
1647952430000|2022-03-22 12:33:50|||||||||60
1647952440000|2022-03-22 12:34:00|3409|3408.5|3409.5|3408.5|3409.5|3408.5|3409|3408.5|172
1647952450000|2022-03-22 12:34:10|||||||||58
1647952460000|2022-03-22 12:34:20|||||||||34
1647952490000|2022-03-22 12:34:50|||||||||73
1647952500000|2022-03-22 12:35:00|3410|3409|3410|3409|3410|3409|3410|3409|126
1647952510000|2022-03-22 12:35:10|3409.5|3408.5|3408.5|3407.5|3409.5|3408.5|3408.5|3407.5|96
1647952530000|2022-03-22 12:35:30||3408||3407.5||3408||3407.5|20
1647952560000|2022-03-22 12:36:00|||||||||102
1647952570000|2022-03-22 12:36:10|3408|3407|3408|3407|3408|3407|3408|3407|16
1647952580000|2022-03-22 12:36:20|3408.5|3407.5|3408.5|3407.5|3408.5|3407.5|3408.5|3407.5|31
1647952620000|2022-03-22 12:37:00|||||||||67
1647952630000|2022-03-22 12:37:10|3408|3407|3408|3407|3408|3407|3408|3407|3
1647952640000|2022-03-22 12:37:20|3408.5|3407.5|3408.5|3407.5|3408.5|3407.5|3408.5|3407.5|219
1647952650000|2022-03-22 12:37:30|||||||||2
1647952660000|2022-03-22 12:37:40|||||||||60
1647952680000|2022-03-22 12:38:00|||||||||39
1647952700000|2022-03-22 12:38:20|3408|3407|3408|3407|3408|3407|3408|3407|58
1647952740000|2022-03-22 12:39:00||3407.5||3407.5||3407.5||3407.5|0
1647952760000|2022-03-22 12:39:20|||||||||78
1647952770000|2022-03-22 12:39:30|3408.5|3407|3407.5|3407|3408.5|3407|3407.5|3407|319
1647952780000|2022-03-22 12:39:40|||||||||70
1647952790000|2022-03-22 12:39:50|||||||||61
1647952800000|2022-03-22 12:40:00|||||||||36
1647952810000|2022-03-22 12:40:10|3408||3408||3408||3408||6
1647952820000|2022-03-22 12:40:20|3408.5|3408|3408.5|3407|3408.5|3408|3408.5|3407|321
1647952840000|2022-03-22 12:40:40||3407.5||3407.5||3407.5||3407.5|0
1647952860000|2022-03-22 12:41:00||3408||3407.5||3408||3407.5|104
1647952870000|2022-03-22 12:41:10|||||||||3
1647952900000|2022-03-22 12:41:40||3408||3407.5||3408||3407.5|422
1647952930000|2022-03-22 12:42:10|3409.5|3409|3409.5|3408.5|3409.5|3409|3409.5|3408.5|307
1647952960000|2022-03-22 12:42:40|||||||||60
1647952970000|2022-03-22 12:42:50|||||||||156
1647952980000|2022-03-22 12:43:00|3408|3407|3408|3407|3408|3407|3408|3407|141
1647952990000|2022-03-22 12:43:10|3407|3406.5|3407|3406|3407|3406.5|3407|3406|23
1647953000000|2022-03-22 12:43:20|3407.5||3407.5||3407.5||3407.5||0
1647953010000|2022-03-22 12:43:30||3406.5||3406.5||3406.5||3406.5|10
1647953020000|2022-03-22 12:43:40||3406||3406||3406||3406|0
1647953030000|2022-03-22 12:43:50||3406.5||3406.5||3406.5||3406.5|0
1647953040000|2022-03-22 12:44:00|3408|3407|3408|3407|3408|3407|3408|3407|181
1647953060000|2022-03-22 12:44:20|||||||||68
1647953070000|2022-03-22 12:44:30|3409|3407.5|3408.5|3407.5|3409.5|3408.5|3408.5|3407.5|241
1647953080000|2022-03-22 12:44:40|3409|3408|3409.5|3408|3409.5|3408|3409|3408|15
1647953090000|2022-03-22 12:44:50|3409|3408.5|3409|3407.5|3409|3408.5|3409|3407.5|66
1647953130000|2022-03-22 12:45:30||3408||3407.5||3408||3407.5|33
1647953140000|2022-03-22 12:45:40|||||||||1242
1647953150000|2022-03-22 12:45:50||3408||3408||3408||3408|73001
1647953160000|2022-03-22 12:46:00|||||||||15
1647953210000|2022-03-22 12:46:50|||||||||13
1647953220000|2022-03-22 12:47:00|||||||||33
1647953240000|2022-03-22 12:47:20|||||||||10
1647953250000|2022-03-22 12:47:30|||||||||4
1647953260000|2022-03-22 12:47:40|3408.5||3408.5||3408.5||3408.5||407
1647953270000|2022-03-22 12:47:50|3408|3407|3408|3407|3408|3407|3408|3407|90
1647953280000|2022-03-22 12:48:00|||||||||332
1647953340000|2022-03-22 12:49:00|||||||||49
1647953350000|2022-03-22 12:49:10|||||||||42
1647953360000|2022-03-22 12:49:20||3407.5||3407.5||3407.5||3407.5|2
1647953370000|2022-03-22 12:49:30||3407||3407||3407||3407|515
1647953380000|2022-03-22 12:49:40||3407.5||3407.5||3407.5||3407.5|212
1647953390000|2022-03-22 12:49:50|||||||||25
1647953400000|2022-03-22 12:50:00|3408.5||3408.5||3408.5||3408.5||116
1647953420000|2022-03-22 12:50:20|||||||||3
1647953430000|2022-03-22 12:50:30|3408|3407|3408|3407|3408|3407|3408|3407|109
1647953440000|2022-03-22 12:50:40||3407.5||3407.5||3407.5||3407.5|15
1647953450000|2022-03-22 12:50:50||3407||3407||3407||3407|0
1647953460000|2022-03-22 12:51:00|||||||||3
1647953520000|2022-03-22 12:52:00|||||||||36
1647953530000|2022-03-22 12:52:10|3407.5||3408||3408||3407.5||35
1647953540000|2022-03-22 12:52:20|||||||||57
1647953550000|2022-03-22 12:52:30|3407.5|3406.5|3407.5|3406.5|3407.5|3406.5|3407.5|3406.5|180
1647953560000|2022-03-22 12:52:40|||||||||115
1647953580000|2022-03-22 12:53:00|||||||||49
1647953610000|2022-03-22 12:53:30||3407||3406.5||3407||3406.5|60
1647953640000|2022-03-22 12:54:00|||||||||101
1647953660000|2022-03-22 12:54:20|||||||||2
1647953690000|2022-03-22 12:54:50||3407||3407||3407||3407|130
1647953700000|2022-03-22 12:55:00|3407|3406.5|3407|3406.5|3407|3406.5|3407|3406.5|182
1647953710000|2022-03-22 12:55:10|3407.5||3407.5||3407.5||3407.5||0
1647953720000|2022-03-22 12:55:20|3408|3407|3407.5|3406.5|3408|3407|3407.5|3406.5|216
1647953740000|2022-03-22 12:55:40|3408|3407|3408|3407.5|3408|3407.5|3408|3407|174
1647953750000|2022-03-22 12:55:50|||||||||108
1647953760000|2022-03-22 12:56:00|3408.5|3408|3408.5|3407.5|3408.5|3408|3408.5|3407.5|64
1647953800000|2022-03-22 12:56:40|3409|3408|3409|3408|3409|3408|3409|3408|15
1647953820000|2022-03-22 12:57:00|||||||||57
1647953840000|2022-03-22 12:57:20|3409.5|3408.5|3409.5|3408.5|3409.5|3408.5|3409.5|3408.5|101
1647953850000|2022-03-22 12:57:30|3408|3407|3407.5|3407|3408|3407|3407.5|3407|101
1647953870000|2022-03-22 12:57:50|||||||||315
1647953880000|2022-03-22 12:58:00||3406.5||3406.5||3406.5||3406.5|472
1647953920000|2022-03-22 12:58:40|||||||||75
1647953940000|2022-03-22 12:59:00|3408.5|3407.5|3408|3407.5|3408.5|3407.5|3408|3407|239
1647953950000|2022-03-22 12:59:10|3408.5||3408.5||3408.5||3408.5||142
1647953970000|2022-03-22 12:59:30|||||||||127
1647953990000|2022-03-22 12:59:50|||||||||997
1647954000000|2022-03-22 13:00:00|||||||||15
1647954020000|2022-03-22 13:00:20|3408||3408||3408||3408||1
1647954030000|2022-03-22 13:00:30|3408.5|3408|3408.5|3407.5|3408.5|3408|3408.5|3407.5|172
1647954040000|2022-03-22 13:00:40|3409|3408|3408.5|3408|3409|3408|3408.5|3408|270
1647954050000|2022-03-22 13:00:50|3409|3408.5|3409|3408.5|3409|3408.5|3409|3408.5|20
1647954060000|2022-03-22 13:01:00|3409.5|3409|3409.5|3408.5|3409.5|3409|3409.5|3408.5|99
1647954090000|2022-03-22 13:01:30|3409||3409||3409||3409||20
1647954100000|2022-03-22 13:01:40|3409.5||3409.5||3409.5||3409.5||0
1647954110000|2022-03-22 13:01:50|||||||||19
1647954120000|2022-03-22 13:02:00|||||||||117
1647954130000|2022-03-22 13:02:10|3409|3408|3409|3408|3409|3408|3409|3408|535
1647954150000|2022-03-22 13:02:30|||||||||287
1647954160000|2022-03-22 13:02:40|3409.5||3409.5||3409.5||3409.5||0
1647954170000|2022-03-22 13:02:50|3410|3408.5|3410|3409|3410|3409|3410|3408.5|402
1647954180000|2022-03-22 13:03:00|||||||||60
1647954190000|2022-03-22 13:03:10|3411|3410|3411|3410|3411|3410.5|3411|3410|199
1647954200000|2022-03-22 13:03:20|3411.5|3411|3412|3411|3412|3411|3411.5|3411|112
1647954210000|2022-03-22 13:03:30|||||||||37
1647954240000|2022-03-22 13:04:00|3411|3410.5|3411.5|3410.5|3411.5|3410.5|3411|3410.5|262
1647954260000|2022-03-22 13:04:20|||||||||266
1647954270000|2022-03-22 13:04:30|||||||||191
1647954280000|2022-03-22 13:04:40|||||||||291
1647954290000|2022-03-22 13:04:50|3412|3411|3412|3411|3412|3411|3412|3411|129
1647954300000|2022-03-22 13:05:00|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|130
1647954320000|2022-03-22 13:05:20|3411|3411|3412|3411|3412|3411|3411|3411|817
1647954330000|2022-03-22 13:05:30|||||||||931
1647954340000|2022-03-22 13:05:40|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|303
1647954350000|2022-03-22 13:05:50|||||||||199
1647954370000|2022-03-22 13:06:10|3412||3412.5||3412.5||3412||552
1647954380000|2022-03-22 13:06:20|3413|3412.5|3412.5|3412|3413|3412.5|3412.5|3412|159
1647954400000|2022-03-22 13:06:40|||||||||54
1647954410000|2022-03-22 13:06:50||3411.5||3411.5||3412||3411.5|317
1647954420000|2022-03-22 13:07:00|3414|3413|3414|3413|3414|3413|3414|3413|223
1647954430000|2022-03-22 13:07:10|||||||||243
1647954440000|2022-03-22 13:07:20|||||||||57
1647954460000|2022-03-22 13:07:40|||||||||20
1647954490000|2022-03-22 13:08:10|3414.5|3414|3414.5|3414|3414.5|3414|3414.5|3414|139
1647954500000|2022-03-22 13:08:20|3415|3414.5|3415|3414|3415|3414.5|3415|3414|298
1647954520000|2022-03-22 13:08:40||3414.5||3414||3414.5||3414|225
1647954530000|2022-03-22 13:08:50|||||||||230
1647954550000|2022-03-22 13:09:10|||||||||304
1647954560000|2022-03-22 13:09:20|||||||||495
1647954590000|2022-03-22 13:09:50||3414.5||3414.5||3414.5||3414.5|587
1647954600000|2022-03-22 13:10:00|||||||||337
1647954610000|2022-03-22 13:10:10|3413.5|3412.5|3414|3413|3414|3413|3413.5|3412.5|100
1647954620000|2022-03-22 13:10:20|||||||||34
1647954630000|2022-03-22 13:10:30|||||||||199
1647954640000|2022-03-22 13:10:40|3413.5||3413.5||3413.5||3413.5||35
1647954650000|2022-03-22 13:10:50|3414||3414||3414||3414||247
1647954670000|2022-03-22 13:11:10|3414.5|3413.5|3414.5|3414|3414.5|3414|3414.5|3413.5|713
1647954680000|2022-03-22 13:11:20|||||||||17
1647954700000|2022-03-22 13:11:40|3414|3413.5|3414|3413|3414|3413.5|3414|3413|535
1647954710000|2022-03-22 13:11:50|||||||||50
1647954720000|2022-03-22 13:12:00|3412.5|3412|3412.5|3411.5|3412.5|3412|3412.5|3411.5|434
1647954730000|2022-03-22 13:12:10|3412|3412|3412|3411.5|3412|3412|3412|3411.5|147
1647954760000|2022-03-22 13:12:40|||||||||64
1647954780000|2022-03-22 13:13:00|3413|3412|3413|3412|3413|3412|3413|3412|60
1647954830000|2022-03-22 13:13:50|||||||||290
1647954840000|2022-03-22 13:14:00|||||||||427
1647954850000|2022-03-22 13:14:10|||||||||119
1647954870000|2022-03-22 13:14:30|3412|3411|3412|3411|3412|3411|3412|3411|108
1647954880000|2022-03-22 13:14:40|||||||||434
1647954890000|2022-03-22 13:14:50|||||||||236
1647954900000|2022-03-22 13:15:00|||||||||361
1647954950000|2022-03-22 13:15:50|||||||||43
1647954960000|2022-03-22 13:16:00|||||||||80
1647954970000|2022-03-22 13:16:10|||||||||145
1647954980000|2022-03-22 13:16:20|||||||||87
1647955010000|2022-03-22 13:16:50|3411|3410.5|3411|3410.5|3411|3410.5|3411|3410.5|459
1647955020000|2022-03-22 13:17:00|3411.5|3411|3412|3411|3412|3411|3411.5|3411|252
1647955050000|2022-03-22 13:17:30|3411.5|3411.5|3411.5|3410.5|3411.5|3411.5|3411.5|3410.5|145
1647955090000|2022-03-22 13:18:10|3413|3412|3412.5|3412|3413|3412|3412.5|3412|254
1647955100000|2022-03-22 13:18:20|3412|3411.5|3411.5|3410.5|3412|3411.5|3411.5|3410.5|485
1647955110000|2022-03-22 13:18:30|3412|3411.5|3412|3411.5|3412|3411.5|3412|3411.5|485
1647955130000|2022-03-22 13:18:50|3413|3412|3413|3412|3413|3412|3413|3412|26
1647955140000|2022-03-22 13:19:00|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|3413.5|3412|421
1647955150000|2022-03-22 13:19:10|||||||||88
1647955160000|2022-03-22 13:19:20|||||||||590
1647955180000|2022-03-22 13:19:40|3414|3413.5|3414|3413.5|3414|3413.5|3414|3413.5|408
1647955190000|2022-03-22 13:19:50|3414.5||3414.5||3414.5||3414.5||23
1647955200000|2022-03-22 13:20:00|3414|3413|3414|3413|3414|3413|3413.5|3413|114
1647955210000|2022-03-22 13:20:10|||||||||120
1647955220000|2022-03-22 13:20:20|3413|3412.5|3413|3412.5|3413|3412.5|3413|3412.5|62
1647955260000|2022-03-22 13:21:00|3413.5|3413|3414|3413|3414|3413|3413.5|3413|189
1647955270000|2022-03-22 13:21:10|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|276
1647955280000|2022-03-22 13:21:20|3412.5|3412|3413|3412|3413|3412|3412.5|3412|140
1647955290000|2022-03-22 13:21:30|||||||||38
1647955310000|2022-03-22 13:21:50|||||||||74
1647955320000|2022-03-22 13:22:00|3412|3411|3412|3411|3412|3411|3412|3411|249
1647955340000|2022-03-22 13:22:20||3411.5||3411||3411.5||3411|147
1647955350000|2022-03-22 13:22:30|||||||||106
1647955370000|2022-03-22 13:22:50|||||||||29
1647955380000|2022-03-22 13:23:00|||||||||137
1647955400000|2022-03-22 13:23:20|||||||||372
1647955410000|2022-03-22 13:23:30|||||||||189
1647955430000|2022-03-22 13:23:50|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|665
1647955440000|2022-03-22 13:24:00|||||||||439
1647955470000|2022-03-22 13:24:30|||||||||60
1647955490000|2022-03-22 13:24:50|3412|3411|3412|3411|3412|3411|3412|3411|1
1647955500000|2022-03-22 13:25:00|3412.5|3412|3412.5|3412|3412.5|3412|3412.5|3412|208
1647955510000|2022-03-22 13:25:10|3413|3412.5|3413|3412|3413|3412.5|3413|3412|231
1647955520000|2022-03-22 13:25:20|||||||||120
1647955540000|2022-03-22 13:25:40|||||||||39
1647955560000|2022-03-22 13:26:00|||||||||575
1647955580000|2022-03-22 13:26:20|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|67
1647955590000|2022-03-22 13:26:30|||||||||67
1647955600000|2022-03-22 13:26:40|3411.5|3411|3411.5|3411|3411.5|3411|3411.5|3411|252
1647955610000|2022-03-22 13:26:50|3411|3410.5|3411|3410.5|3411|3410.5|3411|3410.5|360
1647955620000|2022-03-22 13:27:00|3411.5||3411.5||3411.5||3411.5||334
1647955630000|2022-03-22 13:27:10|||||||||57
1647955640000|2022-03-22 13:27:20|||||||||111
1647955660000|2022-03-22 13:27:40|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|43
1647955680000|2022-03-22 13:28:00|3413|3412|3413|3412.5|3413|3412.5|3413|3412|239
1647955690000|2022-03-22 13:28:10|||||||||453
1647955700000|2022-03-22 13:28:20|||||||||28
1647955720000|2022-03-22 13:28:40|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|59
1647955730000|2022-03-22 13:28:50|||||||||215
1647955740000|2022-03-22 13:29:00||3412||3412||3412||3412|531
1647955770000|2022-03-22 13:29:30|3413|3412.5|3413|3412.5|3413|3412.5|3413|3412|843
1647955790000|2022-03-22 13:29:50|||||||||139
1647955800000|2022-03-22 13:30:00|3414|3413.5|3416|3415|3418|3416.5|3414|3413|1795
1647955810000|2022-03-22 13:30:10|3415.5|3414.5|3415.5|3414.5|3415.5|3414.5|3415.5|3414.5|387
1647955820000|2022-03-22 13:30:20|3416|3415.5|3416.5|3415.5|3416.5|3415.5|3416|3415.5|27
1647955830000|2022-03-22 13:30:30|3415.5|3414.5|3415.5|3414.5|3415.5|3414.5|3415.5|3414.5|201
1647955840000|2022-03-22 13:30:40||3415||3414.5||3415||3414.5|433
1647955850000|2022-03-22 13:30:50|3416.5|3415.5|3416.5|3415.5|3416.5|3415.5|3416.5|3415.5|308
1647955860000|2022-03-22 13:31:00|3416|3415|3416|3415|3416.5|3415.5|3415.5|3414.5|295
1647955870000|2022-03-22 13:31:10|3416.5|3416|3417.5|3416.5|3417.5|3416.5|3416.5|3416|208
1647955880000|2022-03-22 13:31:20|3418.5|3417|3420|3418.5|3420|3418.5|3418.5|3417|1058
1647955890000|2022-03-22 13:31:30|3419|3418|3419|3418|3419|3418.5|3419|3418|70
1647955900000|2022-03-22 13:31:40|3418.5|3417|3418|3417|3418.5|3417|3417|3416|1388
1647955910000|2022-03-22 13:31:50|3419|3418|3419|3418|3419|3418|3419|3418|309
1647955920000|2022-03-22 13:32:00|3418.5|3417.5|3418|3417|3418.5|3417.5|3417|3416.5|609
1647955930000|2022-03-22 13:32:10||3417.5||3417||3417.5||3417|528
1647955940000|2022-03-22 13:32:20||3417.5||3417||3417.5||3417|662
1647955950000|2022-03-22 13:32:30|||||||||85
1647955960000|2022-03-22 13:32:40|3417.5||3418||3418||3417.5||330
1647955970000|2022-03-22 13:32:50|||||||||47
1647955980000|2022-03-22 13:33:00|3418.5|3417.5|3419|3418|3419|3418|3418.5|3417.5|313
1647956000000|2022-03-22 13:33:20|3420|3418.5|3420|3419.5|3420|3419.5|3420|3418.5|687
1647956010000|2022-03-22 13:33:30|3419|3418.5|3419|3418.5|3419|3418.5|3419|3418.5|87
1647956020000|2022-03-22 13:33:40|3418.5|3418|3418.5|3418|3418.5|3418|3418.5|3418|161
1647956030000|2022-03-22 13:33:50|3418|3417.5|3419.5|3418.5|3419.5|3418.5|3418|3417.5|74
1647956040000|2022-03-22 13:34:00|3419||3419||3419||3419||789
1647956050000|2022-03-22 13:34:10|3418.5|3418|3419|3418|3419|3418|3418|3417.5|97
1647956060000|2022-03-22 13:34:20|||||||||141
1647956070000|2022-03-22 13:34:30|3418|3417.5|3416.5|3416|3418|3417.5|3416.5|3416|1198
1647956080000|2022-03-22 13:34:40|3416|3415|3416|3415|3416|3415|3416|3415|248
1647956090000|2022-03-22 13:34:50|3415.5|3414|3414.5|3413.5|3415.5|3414|3414.5|3413.5|244
1647956100000|2022-03-22 13:35:00|3415.5|3414|3417|3415.5|3417.5|3416.5|3415.5|3414|759
1647956110000|2022-03-22 13:35:10|3416.5|3415|3416|3415|3416.5|3415|3416|3415|95
1647956120000|2022-03-22 13:35:20|3415.5|3414.5|3417|3415.5|3417|3415.5|3415.5|3414.5|76
1647956130000|2022-03-22 13:35:30|3416|3414.5|3414.5|3413.5|3416|3414.5|3414.5|3413.5|1613
1647956140000|2022-03-22 13:35:40|3415.5|3414.5|3415.5|3415|3415.5|3415|3415.5|3414.5|504
1647956150000|2022-03-22 13:35:50|3416|3414.5|3415.5|3415|3417|3415.5|3415.5|3414.5|347
1647956160000|2022-03-22 13:36:00|3416|3415.5|3416|3415|3416.5|3415.5|3416|3415|865
1647956170000|2022-03-22 13:36:10|3417|3415.5|3417.5|3416.5|3417.5|3416.5|3417|3415.5|168
1647956180000|2022-03-22 13:36:20|3417|3417|3417.5|3417|3417.5|3417|3417|3417|24
1647956190000|2022-03-22 13:36:30|3417|3416.5|3418.5|3417.5|3418.5|3417.5|3417|3416.5|309
1647956200000|2022-03-22 13:36:40|||||||||18
1647956210000|2022-03-22 13:36:50|3419|3418|3419.5|3418|3419.5|3418|3419|3418|0
1647956220000|2022-03-22 13:37:00|3419|3418.5|3419|3418.5|3419|3418.5|3419|3418.5|114
1647956230000|2022-03-22 13:37:10|3419.5|3418|3421|3420|3421|3420|3419|3418|365
1647956240000|2022-03-22 13:37:20|3422|3421.5|3422|3421.5|3422|3421.5|3422|3421.5|1337
1647956250000|2022-03-22 13:37:30|3423|3422|3423|3422|3423|3422|3423|3422|18
1647956270000|2022-03-22 13:37:50|3422.5|3421.5|3422|3421|3422.5|3421.5|3422|3421|1285
1647956280000|2022-03-22 13:38:00|3421.5|3420.5|3421|3420|3421.5|3420.5|3421|3420|406
1647956290000|2022-03-22 13:38:10|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|26
1647956310000|2022-03-22 13:38:30|3421|3420|3420.5|3419.5|3421.5|3420|3420.5|3419.5|295
1647956320000|2022-03-22 13:38:40|3421|3420|3421|3420|3421|3420|3421|3420|3
1647956330000|2022-03-22 13:38:50|3421.5|3421|3422|3421|3422|3421.5|3421.5|3420.5|85
1647956340000|2022-03-22 13:39:00|||||||||28
1647956350000|2022-03-22 13:39:10||3421.5||3421||3421.5||3421|819
1647956360000|2022-03-22 13:39:20|||||||||850
1647956370000|2022-03-22 13:39:30|3421|3419.5|3421|3419.5|3421|3419.5|3421|3419.5|343
1647956380000|2022-03-22 13:39:40||3420||3420||3420||3419.5|1797
1647956390000|2022-03-22 13:39:50|3422|3421|3422.5|3421.5|3422.5|3421.5|3422|3421|203
1647956400000|2022-03-22 13:40:00|3423|3422|3423|3422|3423|3422|3423|3422|801
1647956410000|2022-03-22 13:40:10|3424|3423|3425|3424|3425|3424|3424|3423|562
1647956420000|2022-03-22 13:40:20|3424.5||3425||3425||3424.5||0
1647956430000|2022-03-22 13:40:30|3424.5|3423.5|3425|3424.5|3425|3424.5|3424.5|3423.5|327
1647956440000|2022-03-22 13:40:40|3425.5|3425|3425.5|3424.5|3426|3425|3425.5|3424.5|167
1647956450000|2022-03-22 13:40:50|3425|3424|3425.5|3424|3425.5|3424|3425|3424|41
1647956470000|2022-03-22 13:41:10|3425|3424.5|3425.5|3424.5|3425.5|3424.5|3425|3424.5|514
1647956480000|2022-03-22 13:41:20|3425|3424|3425.5|3424.5|3425.5|3424.5|3424|3423.5|791
1647956490000|2022-03-22 13:41:30|3424.5|3424|3425|3424|3425|3424|3424.5|3424|344
1647956500000|2022-03-22 13:41:40|||||||||100
1647956510000|2022-03-22 13:41:50|3424.5|3423.5|3425|3424|3425|3424|3424.5|3423.5|348
1647956520000|2022-03-22 13:42:00|3425.5|3424.5|3425.5|3424.5|3425.5|3425|3425.5|3424.5|633
1647956530000|2022-03-22 13:42:10||3425||3425||3425||3425|148
1647956540000|2022-03-22 13:42:20|3424.5|3424|3424.5|3424|3424.5|3424|3424|3423.5|474
1647956550000|2022-03-22 13:42:30|3425||3425.5||3425.5||3425||323
1647956560000|2022-03-22 13:42:40|||||||||38
1647956570000|2022-03-22 13:42:50|||||||||45
1647956580000|2022-03-22 13:43:00|3425||3425.5||3425.5||3425||5875
1647956590000|2022-03-22 13:43:10||3425||3425||3425||3425|63
1647956600000|2022-03-22 13:43:20|3426|3424.5|3425.5|3424.5|3426|3424.5|3425.5|3424.5|165
1647956610000|2022-03-22 13:43:30|3426|3425|3426|3425|3426|3425|3426|3425|151
1647956640000|2022-03-22 13:44:00|||||||||124
1647956650000|2022-03-22 13:44:10|||||||||27
1647956680000|2022-03-22 13:44:40|3427|3426|3427|3426.5|3427|3426.5|3427|3426|227
1647956690000|2022-03-22 13:44:50||3426||3426.5||3426.5||3426|312
1647956700000|2022-03-22 13:45:00||3426||3426||3426||3426|142
1647956710000|2022-03-22 13:45:10||3426.5||3426.5||3426.5||3426.5|170
1647956720000|2022-03-22 13:45:20|||||||||650
1647956730000|2022-03-22 13:45:30|3428.5|3428|3428.5|3428|3428.5|3428|3428.5|3428|25
1647956740000|2022-03-22 13:45:40|3429|3427.5|3428.5|3427.5|3429|3427.5|3428.5|3427.5|144
1647956750000|2022-03-22 13:45:50|3428|3427|3428|3427|3428|3427|3428|3427|161
1647956770000|2022-03-22 13:46:10|3429|3428|3429|3428|3429|3428|3429|3427.5|61
1647956780000|2022-03-22 13:46:20|3429.5|3428.5|3429.5|3429|3429.5|3429|3429.5|3428.5|73
1647956790000|2022-03-22 13:46:30|3430|3429.5|3430|3429.5|3430|3429.5|3430|3429.5|102
1647956800000|2022-03-22 13:46:40|3429.5|3428.5|3429.5|3428.5|3429.5|3428.5|3429.5|3428.5|513
1647956810000|2022-03-22 13:46:50|||||||||151
1647956820000|2022-03-22 13:47:00|3431|3428|3431|3430.5|3431|3430.5|3431|3428|1161
1647956830000|2022-03-22 13:47:10||3430||3430||3430||3430|625
1647956840000|2022-03-22 13:47:20||3430.5||3430.5||3430.5||3430.5|174
1647956850000|2022-03-22 13:47:30|3430|3430|3430|3429|3430|3430|3430|3429|499
1647956860000|2022-03-22 13:47:40|||||||||38
1647956880000|2022-03-22 13:48:00|||||||||72
1647956890000|2022-03-22 13:48:10|3429.5|3429.5|3430|3429.5|3430|3429.5|3429.5|3429|200
1647956900000|2022-03-22 13:48:20|||||||||1227
1647956910000|2022-03-22 13:48:30|3430.5|3430|3430.5|3430|3430.5|3430|3430.5|3430|237
1647956920000|2022-03-22 13:48:40|3430|3429.5|3430|3429.5|3430|3429.5|3430|3429.5|116
1647956930000|2022-03-22 13:48:50|3429|3428|3428|3427|3429|3428|3428|3427|622
1647956940000|2022-03-22 13:49:00||3426.5||3426.5||3426.5||3426.5|366
1647956950000|2022-03-22 13:49:10||3427||3427||3427||3427|0
1647956960000|2022-03-22 13:49:20||3427.5||3427||3427.5||3427|269
1647956970000|2022-03-22 13:49:30|3429|3428|3429|3427.5|3429|3428|3429|3427.5|20
1647956980000|2022-03-22 13:49:40|3428.5|3428|3428.5|3427|3428.5|3428|3428.5|3427|87
1647956990000|2022-03-22 13:49:50||3427.5||3427.5||3427.5||3427.5|0
1647957000000|2022-03-22 13:50:00|3429|3428|3429.5|3428.5|3430|3429|3429|3428|503
1647957010000|2022-03-22 13:50:10|3430||3430||3430||3429.5||46
1647957020000|2022-03-22 13:50:20|3429.5|3429|3429.5|3428.5|3429.5|3429|3429.5|3428.5|115
1647957030000|2022-03-22 13:50:30||3429||3428.5||3429||3428.5|0
1647957040000|2022-03-22 13:50:40||3429||3429||3429||3429|0
1647957050000|2022-03-22 13:50:50|3430|3428.5|3429.5|3428.5|3430|3428.5|3429.5|3428.5|16
1647957060000|2022-03-22 13:51:00|3429|3428|3428.5|3427.5|3429|3428|3428.5|3427.5|885
1647957070000|2022-03-22 13:51:10|3428|3427|3428|3427|3428|3427|3428|3427|22
1647957080000|2022-03-22 13:51:20|3428.5|3428|3428.5|3428|3428.5|3428|3428.5|3428|51
1647957090000|2022-03-22 13:51:30|3429|3428.5|3429|3428.5|3429|3428.5|3429|3428.5|73
1647957100000|2022-03-22 13:51:40|3430|3429|3430|3429|3430|3429|3430|3429|82
1647957120000|2022-03-22 13:52:00|||||||||59
1647957130000|2022-03-22 13:52:10|3430.5|3429.5|3430.5|3429.5|3430.5|3429.5|3430.5|3429|1762
1647957140000|2022-03-22 13:52:20|3430|3429|3430|3429|3430|3429|3430|3429|153
1647957150000|2022-03-22 13:52:30||3429.5||3429||3429.5||3429|0
1647957190000|2022-03-22 13:53:10|3429.5|3428.5|3430|3429|3430|3429|3429.5|3428.5|5
1647957200000|2022-03-22 13:53:20||3428.5||3428.5||3428.5||3428.5|154
1647957210000|2022-03-22 13:53:30|3429.5|3429|3429.5|3429|3429.5|3429.5|3429.5|3429|90
1647957220000|2022-03-22 13:53:40||3428.5||3428.5||3428.5||3428.5|400
1647957230000|2022-03-22 13:53:50|3428|3427|3428|3427|3428|3427|3428|3427|428
1647957240000|2022-03-22 13:54:00|3427.5|3426.5|3427|3426.5|3427.5|3426.5|3427|3426.5|288
1647957250000|2022-03-22 13:54:10||3426||3426||3426||3426|270
1647957270000|2022-03-22 13:54:30|3426|3425.5|3426.5|3425|3426.5|3425.5|3425.5|3424.5|771
1647957280000|2022-03-22 13:54:40||3425.5||3425.5||3425.5||3425.5|300
1647957300000|2022-03-22 13:55:00|3426|3425|3426.5|3425.5|3426.5|3425.5|3426|3425|148
1647957310000|2022-03-22 13:55:10||3426||3426||3426||3426|200
1647957320000|2022-03-22 13:55:20|3427|3425.5|3427|3426|3427|3426|3427|3425.5|213
1647957350000|2022-03-22 13:55:50|3426.5||3427||3427||3426.5||70
1647957360000|2022-03-22 13:56:00|||||||||180
1647957380000|2022-03-22 13:56:20||3426.5||3426||3426.5||3426|363
1647957390000|2022-03-22 13:56:30|3426|3425.5|3425.5|3425|3426|3425.5|3425.5|3425|806
1647957400000|2022-03-22 13:56:40|3425|3423.5|3425|3424|3425|3424|3425|3423.5|105
1647957410000|2022-03-22 13:56:50||3423.5||3423.5||3423.5||3423.5|0
1647957420000|2022-03-22 13:57:00||3424||3423.5||3424||3423.5|0
1647957430000|2022-03-22 13:57:10|||||||||171
1647957450000|2022-03-22 13:57:30|3424.5||3424.5||3424.5||3424.5||28
1647957460000|2022-03-22 13:57:40|3424|3424|3425.5|3424.5|3425.5|3424.5|3424|3424|373
1647957470000|2022-03-22 13:57:50|3425|3424|3425|3424|3425|3424|3425|3424|403
1647957480000|2022-03-22 13:58:00|||||||||34
1647957500000|2022-03-22 13:58:20|3425.5|3424.5|3425.5|3424.5|3425.5|3424.5|3425.5|3424.5|0
1647957530000|2022-03-22 13:58:50|||||||||15
1647957540000|2022-03-22 13:59:00|3423.5|3423|3424|3423|3424.5|3423.5|3423.5|3423|887
1647957550000|2022-03-22 13:59:10|||||||||142
1647957560000|2022-03-22 13:59:20|3423|3422|3422.5|3421.5|3423|3422.5|3422.5|3421.5|534
1647957580000|2022-03-22 13:59:40|||||||||29
1647957590000|2022-03-22 13:59:50|3423|3422.5|3424|3423|3424|3423|3423|3422.5|545
1647957600000|2022-03-22 14:00:00|3423.5|3423.5|3422|3421|3423.5|3423.5|3422|3421|775
1647957610000|2022-03-22 14:00:10|3422.5|3422|3423.5|3422|3423.5|3422|3422.5|3422|354
1647957620000|2022-03-22 14:00:20|3424|3422.5|3423|3422|3424|3423|3423|3422|82
1647957630000|2022-03-22 14:00:30|||||||||30
1647957640000|2022-03-22 14:00:40|3424|3423|3424|3423|3424|3423|3424|3423|0
1647957660000|2022-03-22 14:01:00|3423|3422|3420.5|3419.5|3423|3422|3420.5|3419.5|623
1647957670000|2022-03-22 14:01:10|3421|3420|3421|3420|3421|3420|3421|3420|145
1647957680000|2022-03-22 14:01:20|3421.5|3420.5|3421.5|3420.5|3421.5|3420.5|3421.5|3420.5|389
1647957690000|2022-03-22 14:01:30|3421||3421||3421||3421||167
1647957700000|2022-03-22 14:01:40|3422|3421|3422|3421|3422|3421|3422|3421|371
1647957720000|2022-03-22 14:02:00|3421.5|3420.5|3421.5|3420.5|3421.5|3420.5|3421.5|3420.5|348
1647957730000|2022-03-22 14:02:10|3421|3420|3421|3420|3421|3420|3421|3420|180
1647957740000|2022-03-22 14:02:20|||||||||16
1647957750000|2022-03-22 14:02:30|||||||||7
1647957760000|2022-03-22 14:02:40|3421.5|3420.5|3421.5|3420.5|3421.5|3420.5|3421.5|3420.5|188
1647957770000|2022-03-22 14:02:50|3422|3421.5|3422|3421.5|3422|3421.5|3422|3421.5|182
1647957780000|2022-03-22 14:03:00|||||||||101
1647957800000|2022-03-22 14:03:20|3422.5|3422|3422|3421.5|3422.5|3422|3422|3421.5|121
1647957810000|2022-03-22 14:03:30|3422.5|3422|3423.5|3422.5|3423.5|3422.5|3422.5|3422|936
1647957820000|2022-03-22 14:03:40|3423|3422|3423|3422|3423.5|3422|3423|3422|120
1647957830000|2022-03-22 14:03:50|3423.5|3422.5|3423.5|3422|3423.5|3422.5|3423.5|3422|0
1647957840000|2022-03-22 14:04:00|3423||3423||3423||3423||148
1647957850000|2022-03-22 14:04:10|3422.5|3422.5|3421.5|3420.5|3422.5|3422.5|3421.5|3420.5|421
1647957860000|2022-03-22 14:04:20|3421|3420|3421.5|3420|3421.5|3420.5|3421|3420|235
1647957870000|2022-03-22 14:04:30||3420.5||3420.5||3420.5||3420|0
1647957880000|2022-03-22 14:04:40|3421||3421.5||3421.5||3421||0
1647957890000|2022-03-22 14:04:50|3421|3420|3421.5|3420.5|3421.5|3420.5|3421|3420|13
1647957900000|2022-03-22 14:05:00|3421|3420|3421|3420|3421|3420|3421|3420|287
1647957910000|2022-03-22 14:05:10|3421.5|3419.5|3420.5|3419.5|3421.5|3419.5|3420.5|3419.5|393
1647957920000|2022-03-22 14:05:20|3421.5|3420|3421|3420|3421.5|3420|3421|3419.5|349
1647957930000|2022-03-22 14:05:30|||||||||236
1647957940000|2022-03-22 14:05:40|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|295
1647957950000|2022-03-22 14:05:50|||||||||236
1647957960000|2022-03-22 14:06:00|3419.5|3419|3419.5|3419|3419.5|3419|3419.5|3419|139
1647957970000|2022-03-22 14:06:10||3418.5||3418.5||3418.5||3418.5|262
1647957980000|2022-03-22 14:06:20|3419||3419||3419||3419||68
1647957990000|2022-03-22 14:06:30|||||||||210
1647958000000|2022-03-22 14:06:40|3419.5|3419|3419|3418.5|3419.5|3419|3419|3418.5|66
1647958010000|2022-03-22 14:06:50|3419.5|3419|3419.5|3418.5|3419.5|3419|3419.5|3418.5|281
1647958030000|2022-03-22 14:07:10|3418|3417.5|3418|3417.5|3418|3417.5|3418|3417.5|49
1647958040000|2022-03-22 14:07:20|3419|3418|3419|3418|3419|3418|3419|3418|36
1647958050000|2022-03-22 14:07:30|||||||||11
1647958060000|2022-03-22 14:07:40|3419.5|3418.5|3419.5|3418.5|3419.5|3418.5|3419.5|3418.5|157
1647958070000|2022-03-22 14:07:50|3420|3419|3420|3419|3420|3419|3420|3419|207
1647958080000|2022-03-22 14:08:00|3419.5||3420||3420||3419.5||23
1647958090000|2022-03-22 14:08:10|3419|3418.5|3419|3418|3419|3418.5|3419|3418|542
1647958100000|2022-03-22 14:08:20|3418|3417|3419|3418|3419|3418|3418|3417|293
1647958110000|2022-03-22 14:08:30|3418.5|3417|3419|3417.5|3419|3417.5|3418.5|3417|12
1647958120000|2022-03-22 14:08:40||3418||3418.5||3418.5||3418|0
1647958130000|2022-03-22 14:08:50|||||||||224
1647958140000|2022-03-22 14:09:00||3418||3418||3418||3418|56
1647958150000|2022-03-22 14:09:10||3418.5||3418||3418.5||3418|556
1647958160000|2022-03-22 14:09:20||3418.5||3418||3418.5||3418|557
1647958170000|2022-03-22 14:09:30|||||||||77
1647958180000|2022-03-22 14:09:40|||||||||125
1647958220000|2022-03-22 14:10:20|||||||||237
1647958230000|2022-03-22 14:10:30|3418.5|3417.5|3419|3418|3419|3418|3418.5|3417.5|178
1647958260000|2022-03-22 14:11:00|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|48226
1647958270000|2022-03-22 14:11:10|||||||||288
1647958280000|2022-03-22 14:11:20|3419|3418.5|3419|3418|3419|3418.5|3419|3418|151
1647958290000|2022-03-22 14:11:30||3418.5||3418.5||3418.5||3418.5|88
1647958300000|2022-03-22 14:11:40|||||||||38
1647958320000|2022-03-22 14:12:00|3420|3419|3419.5|3418.5|3420|3419|3419.5|3418.5|107
1647958330000|2022-03-22 14:12:10|3420.5|3419|3420.5|3419.5|3420.5|3419.5|3420.5|3419|219
1647958340000|2022-03-22 14:12:20|3420|3419|3420|3419|3420|3419|3420|3419|303
1647958380000|2022-03-22 14:13:00|3420.5|3419.5|3421|3420|3421|3420|3420.5|3419.5|61
1647958390000|2022-03-22 14:13:10|||||||||216
1647958400000|2022-03-22 14:13:20|||||||||39
1647958420000|2022-03-22 14:13:40|||||||||300
1647958450000|2022-03-22 14:14:10||3420.5||3420||3420.5||3420|114
1647958460000|2022-03-22 14:14:20|3422|3420.5|3422|3421|3422|3421|3422|3420.5|191
1647958470000|2022-03-22 14:14:30|3421.5|3420.5|3421.5|3420.5|3421.5|3420.5|3421.5|3420.5|3
1647958480000|2022-03-22 14:14:40|3423|3422|3423.5|3423|3423.5|3423|3423|3422|385
1647958490000|2022-03-22 14:14:50||3422.5||3422.5||3422.5||3422.5|86
1647958500000|2022-03-22 14:15:00|3424|3423|3424|3423|3424|3423.5|3424|3423|430
1647958520000|2022-03-22 14:15:20|||||||||90
1647958530000|2022-03-22 14:15:30|3423|3422.5|3423.5|3422.5|3423.5|3422.5|3423|3422.5|468
1647958540000|2022-03-22 14:15:40|3424.5|3423|3424.5|3423.5|3424.5|3423.5|3424.5|3423|336
1647958550000|2022-03-22 14:15:50|||||||||39
1647958560000|2022-03-22 14:16:00|3425.5|3424.5|3425|3423.5|3425.5|3424.5|3425|3423.5|847
1647958570000|2022-03-22 14:16:10||3424||3424||3424||3424|147
1647958580000|2022-03-22 14:16:20||3424.5||3424||3424.5||3424|29
1647958590000|2022-03-22 14:16:30|3425.5|3424.5|3426|3425|3426|3425|3425.5|3424.5|578
1647958600000|2022-03-22 14:16:40|3426.5|3425.5|3427|3425.5|3427|3425.5|3426.5|3425.5|52
1647958610000|2022-03-22 14:16:50|3426.5|3426|3426.5|3425.5|3426.5|3426|3426.5|3425.5|112
1647958640000|2022-03-22 14:17:20|3426|3424.5|3425|3424|3426|3424.5|3425|3424|165
1647958650000|2022-03-22 14:17:30|3424|3423.5|3424|3423|3424|3423.5|3424|3423|242
1647958680000|2022-03-22 14:18:00||3423.5||3423.5||3423.5||3423.5|27
1647958690000|2022-03-22 14:18:10|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|132
1647958700000|2022-03-22 14:18:20|3423|3422|3423|3422|3423|3422|3423|3422|154
1647958720000|2022-03-22 14:18:40|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|57
1647958730000|2022-03-22 14:18:50|3424|3423|3424|3423.5|3424|3423.5|3424|3423|39
1647958750000|2022-03-22 14:19:10|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|233
1647958760000|2022-03-22 14:19:20||3423||3423||3423||3423|360
1647958770000|2022-03-22 14:19:30|3424||3424||3424||3424||477
1647958780000|2022-03-22 14:19:40|3424.5|3423.5|3424.5|3423.5|3424.5|3423.5|3424.5|3423.5|39
1647958810000|2022-03-22 14:20:10||3424||3424||3424||3424|146
1647958830000|2022-03-22 14:20:30|3425|3424.5|3425|3424.5|3425|3424.5|3425|3424.5|88
1647958840000|2022-03-22 14:20:40|3425.5|3425|3426|3425|3426.5|3425.5|3425.5|3425|625
1647958860000|2022-03-22 14:21:00||3425.5||3425||3425.5||3425|1466
1647958870000|2022-03-22 14:21:10|3425|3424.5|3425|3424.5|3425|3424.5|3424.5|3424|351
1647958880000|2022-03-22 14:21:20|3425.5|3425|3426|3425.5|3426|3425.5|3425.5|3425|57
1647958890000|2022-03-22 14:21:30|3425.5|3425|3426|3425|3426|3425|3425.5|3425|32
1647958900000|2022-03-22 14:21:40|3425|3424|3425|3424|3425|3424|3425|3424|79
1647958910000|2022-03-22 14:21:50|||||||||1
1647958920000|2022-03-22 14:22:00|||||||||441
1647958950000|2022-03-22 14:22:30|3424|3423.5|3424|3423|3424|3423.5|3423.5|3422.5|554
1647958960000|2022-03-22 14:22:40|3425|3424|3425|3424|3425|3424|3425|3424|19
1647958970000|2022-03-22 14:22:50||3424.5||3424||3424.5||3424|0
1647958980000|2022-03-22 14:23:00|3425.5|3424.5|3425.5|3425|3425.5|3425|3425.5|3424.5|139
1647958990000|2022-03-22 14:23:10|3426|3425.5|3426|3425|3426|3425.5|3426|3425|58
1647959010000|2022-03-22 14:23:30|3426.5|3425.5|3426.5|3425.5|3426.5|3426|3426.5|3425.5|39
1647959020000|2022-03-22 14:23:40||3426||3426||3426||3426|0
1647959030000|2022-03-22 14:23:50|3425|3425.5|3425|3424.5|3425|3425.5|3425|3424.5|415
1647959040000|2022-03-22 14:24:00||3424||3424||3424||3424|83
1647959050000|2022-03-22 14:24:10|3425.5|3425|3425.5|3425|3425.5|3425|3425.5|3425|60
1647959060000|2022-03-22 14:24:20|3425|3424|3425|3424|3425|3424|3425|3424|261
1647959070000|2022-03-22 14:24:30|||||||||135
1647959080000|2022-03-22 14:24:40||3424.5||3424||3424.5||3424|679
1647959090000|2022-03-22 14:24:50|3425.5|3424.5|3425.5|3425|3425.5|3425|3425.5|3424|179
1647959100000|2022-03-22 14:25:00||3424.5||3424.5||3424.5||3424.5|242
1647959130000|2022-03-22 14:25:30||3425||3425||3425||3424.5|64
1647959140000|2022-03-22 14:25:40|3426|3425.5|3426|3425.5|3426|3425.5|3426|3425.5|245
1647959150000|2022-03-22 14:25:50||3425||3425||3425||3425|819
1647959160000|2022-03-22 14:26:00|3425.5|3424.5|3424.5|3424|3425.5|3424.5|3424.5|3424|128
1647959180000|2022-03-22 14:26:20|3425|3424.5|3425.5|3424|3425.5|3424.5|3425|3424|58
1647959190000|2022-03-22 14:26:30|3426|3424.5|3426|3425|3426|3425|3426|3424.5|44
1647959200000|2022-03-22 14:26:40|3426.5|3424.5|3426.5|3425.5|3426.5|3425.5|3426.5|3424.5|187
1647959220000|2022-03-22 14:27:00|||||||||1
1647959240000|2022-03-22 14:27:20|3426|3425|3425.5|3425|3426|3425|3425.5|3425|481
1647959250000|2022-03-22 14:27:30|3425|3424.5|3425|3424|3425|3424.5|3425|3424|186
1647959270000|2022-03-22 14:27:50|3425.5|3424.5|3425.5|3424|3425.5|3424.5|3425.5|3424|638
1647959280000|2022-03-22 14:28:00|3425||3425||3425||3425||0
1647959290000|2022-03-22 14:28:10|3426|3425|3426|3425|3426|3425.5|3426|3425|372
1647959300000|2022-03-22 14:28:20|||||||||332
1647959320000|2022-03-22 14:28:40||3425.5||3425||3425.5||3425|100
1647959330000|2022-03-22 14:28:50|||||||||423
1647959340000|2022-03-22 14:29:00||3425.5||3425.5||3425.5||3425.5|281
1647959350000|2022-03-22 14:29:10|3425|3424|3426|3425|3426|3425|3425|3424|1294
1647959380000|2022-03-22 14:29:40|||||||||294
1647959390000|2022-03-22 14:29:50|3426.5|3425.5|3426.5|3425.5|3426.5|3425.5|3426.5|3425.5|23
1647959400000|2022-03-22 14:30:00||3426||3425.5||3426||3425.5|884
1647959430000|2022-03-22 14:30:30||3426||3425.5||3426||3425.5|248
1647959440000|2022-03-22 14:30:40|3427|3426|3427|3426.5|3427|3426.5|3427|3426|248
1647959450000|2022-03-22 14:30:50||3426||3426.5||3426.5||3426|74
1647959460000|2022-03-22 14:31:00|3426.5|3426|3426.5|3425.5|3426.5|3426|3426.5|3425.5|447
1647959470000|2022-03-22 14:31:10|3426|3425|3426|3425.5|3426|3425.5|3426|3425|305
1647959480000|2022-03-22 14:31:20|3426.5|3426|3426.5|3426|3426.5|3426|3426.5|3426|13
1647959490000|2022-03-22 14:31:30||3425.5||3425.5||3425.5||3425.5|61
1647959510000|2022-03-22 14:31:50||3426||3426||3426||3426|130
1647959520000|2022-03-22 14:32:00|3427|3425.5|3426.5|3425.5|3427|3425.5|3426.5|3425.5|513
1647959530000|2022-03-22 14:32:10|3427|3426|3427|3426|3427|3426|3427|3426|293
1647959540000|2022-03-22 14:32:20||3426.5||3426.5||3426.5||3426.5|27
1647959550000|2022-03-22 14:32:30|||||||||185
1647959560000|2022-03-22 14:32:40||3426||3426||3426||3426|90
1647959570000|2022-03-22 14:32:50|||||||||211
1647959580000|2022-03-22 14:33:00|3426.5|3425.5|3427|3426|3427|3426.5|3426.5|3425.5|211
1647959590000|2022-03-22 14:33:10|3426.5|3425.5|3426|3425.5|3426.5|3425.5|3426|3425|537
1647959600000|2022-03-22 14:33:20||3425||3425||3425||3425|90
1647959620000|2022-03-22 14:33:40|3426.5|3425.5|3427|3425.5|3427|3425.5|3426.5|3425.5|156
1647959630000|2022-03-22 14:33:50|3426.5|3426|3427|3426|3427|3426|3426.5|3426|15
1647959640000|2022-03-22 14:34:00|3427.5|3426.5|3427.5|3426.5|3427.5|3426.5|3427.5|3426.5|218
1647959650000|2022-03-22 14:34:10|3426.5|3426|3427|3426|3427|3426|3426.5|3426|105
1647959660000|2022-03-22 14:34:20|3427.5|3426.5|3428|3427|3428|3427|3427.5|3426.5|267
1647959670000|2022-03-22 14:34:30|3427.5|3426.5|3427.5|3426.5|3427.5|3426.5|3427.5|3426.5|178
1647959680000|2022-03-22 14:34:40|3427|3426|3427|3426|3427|3426|3427|3426|137
1647959690000|2022-03-22 14:34:50|3426.5|3425.5|3426.5|3425.5|3426.5|3425.5|3426.5|3425.5|80
1647959700000|2022-03-22 14:35:00|||||||||60
1647959710000|2022-03-22 14:35:10|3427|3426|3427|3426|3427|3426|3427|3426|106
1647959720000|2022-03-22 14:35:20|3427.5|3426.5|3427.5|3426.5|3427.5|3426.5|3427.5|3426.5|0
1647959740000|2022-03-22 14:35:40|||||||||151
1647959750000|2022-03-22 14:35:50||3427||3427||3427||3427|221
1647959770000|2022-03-22 14:36:10|3428|3427.5|3427.5|3426.5|3428|3427.5|3427.5|3426.5|431
1647959790000|2022-03-22 14:36:30|3428|3427|3428|3427.5|3428|3427.5|3428|3427|214
1647959800000|2022-03-22 14:36:40||3427||3427||3427||3427|224
1647959810000|2022-03-22 14:36:50|3428.5|3427.5|3428.5|3427.5|3428.5|3427.5|3428.5|3427.5|239
1647959820000|2022-03-22 14:37:00|3429|3428|3429|3428|3429|3428|3429|3428|7
1647959830000|2022-03-22 14:37:10|||||||||59
1647959840000|2022-03-22 14:37:20|||||||||207
1647959850000|2022-03-22 14:37:30|||||||||128
1647959860000|2022-03-22 14:37:40|||||||||108
1647959870000|2022-03-22 14:37:50|||||||||60
1647959880000|2022-03-22 14:38:00|3428.5|3427.5|3427.5|3427|3428.5|3427.5|3427.5|3426.5|1100
1647959890000|2022-03-22 14:38:10|3428||3428||3428||3428||345
1647959900000|2022-03-22 14:38:20|||||||||64
1647959910000|2022-03-22 14:38:30|3428.5|3427.5|3428.5|3427.5|3428.5|3427.5|3428.5|3427.5|1
1647959920000|2022-03-22 14:38:40|3428|3427|3428|3427|3428|3427|3428|3427|290
1647959940000|2022-03-22 14:39:00|3428.5|3427.5|3428.5|3428|3428.5|3428|3428.5|3427.5|309
1647959950000|2022-03-22 14:39:10|3429||3429||3429||3429||310
1647959960000|2022-03-22 14:39:20|3428.5|3427.5|3428.5|3427.5|3428.5|3427.5|3428.5|3427.5|203
1647959970000|2022-03-22 14:39:30|||||||||664
1647959980000|2022-03-22 14:39:40|3427.5|3427|3428|3427|3428.5|3427.5|3427.5|3427|619
1647960000000|2022-03-22 14:40:00|||||||||634
1647960010000|2022-03-22 14:40:10|||||||||45
1647960020000|2022-03-22 14:40:20|3428.5|3427.5|3429.5|3428.5|3429.5|3428.5|3428.5|3427.5|158
1647960030000|2022-03-22 14:40:30|3430|3429|3430|3429|3430|3429|3430|3429|570
1647960040000|2022-03-22 14:40:40|3429.5|3428.5|3429.5|3428.5|3429.5|3428.5|3429.5|3428.5|271
1647960050000|2022-03-22 14:40:50|3428.5|3427.5|3428.5|3427.5|3428.5|3427.5|3428.5|3427.5|473
1647960060000|2022-03-22 14:41:00||3428||3428||3428||3427.5|308
1647960070000|2022-03-22 14:41:10|3429.5|3428.5|3429.5|3428.5|3429.5|3428.5|3429.5|3428.5|189
1647960080000|2022-03-22 14:41:20|||||||||340
1647960110000|2022-03-22 14:41:50|3430|3429|3430|3429|3430|3429|3430|3429|413
1647960120000|2022-03-22 14:42:00||3429.5||3429.5||3429.5||3429.5|564
1647960130000|2022-03-22 14:42:10|||||||||529
1647960140000|2022-03-22 14:42:20||3429||3429||3429||3429|386
1647960150000|2022-03-22 14:42:30|||||||||48
1647960160000|2022-03-22 14:42:40|||||||||204
1647960170000|2022-03-22 14:42:50||3429.5||3429.5||3429.5||3429.5|50
1647960180000|2022-03-22 14:43:00|3430.5|3430|3430.5|3430|3430.5|3430|3430.5|3430|1506
1647960190000|2022-03-22 14:43:10||3429.5||3429.5||3429.5||3429.5|2651
1647960200000|2022-03-22 14:43:20|||||||||13
1647960220000|2022-03-22 14:43:40|3429.5|3429|3430|3429|3430|3429|3429.5|3429|306
1647960230000|2022-03-22 14:43:50|||||||||215
1647960240000|2022-03-22 14:44:00|3429.5|3428|3429|3428|3429.5|3428|3429|3428|28
1647960250000|2022-03-22 14:44:10|3428.5|3427.5|3428|3427.5|3428.5|3427.5|3428|3427.5|490
1647960260000|2022-03-22 14:44:20||3427||3427.5||3427.5||3427|636
1647960270000|2022-03-22 14:44:30||3427||3427||3427||3427|244
1647960280000|2022-03-22 14:44:40|3427.5|3426.5|3427|3426.5|3427.5|3426.5|3427|3425.5|121
1647960290000|2022-03-22 14:44:50|3426.5|3426|3426.5|3425.5|3426.5|3426|3426|3425.5|202
1647960300000|2022-03-22 14:45:00||3426||3426||3426||3426|49
1647960320000|2022-03-22 14:45:20|3426|3425.5|3426|3425|3426|3425.5|3426|3425|608
1647960330000|2022-03-22 14:45:30||3425.5||3425.5||3425.5||3425.5|204
1647960340000|2022-03-22 14:45:40|3426.5|3425|3427|3426.5|3427.5|3426.5|3426.5|3425|131
1647960350000|2022-03-22 14:45:50|3427.5||3427.5||3427.5||3427.5||3
1647960360000|2022-03-22 14:46:00|3428|3427|3427.5|3426.5|3428|3427|3427.5|3426.5|524
1647960370000|2022-03-22 14:46:10|3428.5|3427.5|3428.5|3427.5|3428.5|3427.5|3428.5|3427.5|191
1647960380000|2022-03-22 14:46:20|||||||||80
1647960390000|2022-03-22 14:46:30|||||||||651
1647960400000|2022-03-22 14:46:40|||||||||67
1647960410000|2022-03-22 14:46:50|3429|3428|3429.5|3428.5|3429.5|3428.5|3429|3428|287
1647960420000|2022-03-22 14:47:00|||||||||273
1647960440000|2022-03-22 14:47:20|3430.5|3429.5|3430.5|3429.5|3430.5|3429.5|3430.5|3429.5|540
1647960450000|2022-03-22 14:47:30|||||||||320
1647960460000|2022-03-22 14:47:40|3430|3429|3430|3429|3430|3429|3430|3429|296
1647960470000|2022-03-22 14:47:50|3429.5|3428.5|3429.5|3428.5|3429.5|3429|3429.5|3428.5|458
1647960480000|2022-03-22 14:48:00|3430.5|3429.5|3431|3429.5|3431|3429.5|3430.5|3429.5|434
1647960490000|2022-03-22 14:48:10||3430||3430||3430||3430|0
1647960500000|2022-03-22 14:48:20|3430.5|3429.5|3430|3429|3430.5|3429.5|3430|3429|156
1647960550000|2022-03-22 14:49:10|3429.5|3428.5|3429|3428|3429.5|3428.5|3428|3427.5|279
1647960560000|2022-03-22 14:49:20|3428.5|3427.5|3428.5|3427.5|3428.5|3427.5|3428.5|3427.5|67
1647960570000|2022-03-22 14:49:30|3429|3428|3429.5|3428.5|3429.5|3428.5|3429|3428|349
1647960580000|2022-03-22 14:49:40|3430|3429|3429.5|3429|3430|3429|3429.5|3429|257
1647960600000|2022-03-22 14:50:00|3430||3430||3430||3430||116
1647960610000|2022-03-22 14:50:10||3429.5||3429.5||3429.5||3429.5|50
1647960620000|2022-03-22 14:50:20||3429||3429||3429||3429|206
1647960630000|2022-03-22 14:50:30|||||||||294
1647960640000|2022-03-22 14:50:40|||||||||181
1647960650000|2022-03-22 14:50:50|3430.5|3429.5|3430.5|3429.5|3430.5|3429.5|3430.5|3429.5|370
1647960660000|2022-03-22 14:51:00|||||||||286
1647960670000|2022-03-22 14:51:10|3429.5|3428.5|3429.5|3428.5|3429.5|3428.5|3429.5|3428.5|60
1647960700000|2022-03-22 14:51:40|3429|3428|3430|3429|3430|3429|3429|3428|111
1647960720000|2022-03-22 14:52:00|||||||||42
1647960740000|2022-03-22 14:52:20|||||||||2
1647960750000|2022-03-22 14:52:30|3430.5|3429.5|3431|3430|3431|3430|3430.5|3429.5|841
1647960760000|2022-03-22 14:52:40|||||||||114
1647960770000|2022-03-22 14:52:50|||||||||78
1647960780000|2022-03-22 14:53:00|3430.5|3429.5|3430.5|3430|3431|3430|3430.5|3429.5|587
1647960790000|2022-03-22 14:53:10|3431|3429|3430|3429|3431|3429|3430|3429|724
1647960810000|2022-03-22 14:53:30|||||||||37
1647960830000|2022-03-22 14:53:50|3429.5|3428.5|3429|3428|3429.5|3428.5|3429|3428|275
1647960840000|2022-03-22 14:54:00||3428.5||3428||3428.5||3428|1372
1647960850000|2022-03-22 14:54:10|||||||||11
1647960860000|2022-03-22 14:54:20||3428.5||3428||3428.5||3428|15
1647960870000|2022-03-22 14:54:30||3428.5||3428||3428.5||3428|119
1647960880000|2022-03-22 14:54:40|3430|3429|3431|3430|3431|3430|3430|3429|711
1647960890000|2022-03-22 14:54:50|||||||||94
1647960900000|2022-03-22 14:55:00|||||||||27
1647960910000|2022-03-22 14:55:10|3430|3429|3430|3429|3430|3429|3430|3429|300
1647960920000|2022-03-22 14:55:20|3431|3430|3431|3430|3431|3430|3431|3430|3407
1647960950000|2022-03-22 14:55:50|||||||||123
1647960960000|2022-03-22 14:56:00|3430|3429|3429.5|3428.5|3430|3429|3429.5|3428.5|67
1647960970000|2022-03-22 14:56:10|3430|3429|3430.5|3429.5|3430.5|3429.5|3430|3429|119
1647960980000|2022-03-22 14:56:20|||||||||1185
1647960990000|2022-03-22 14:56:30|3430|3430|3431|3430|3431|3430|3430|3429.5|998
1647961010000|2022-03-22 14:56:50|3430.5|3429.5|3430|3429|3430.5|3429.5|3430|3429|120
1647961020000|2022-03-22 14:57:00|3429.5|3428.5|3429.5|3428.5|3429.5|3428.5|3429.5|3428.5|0
1647961030000|2022-03-22 14:57:10||3428||3428||3428||3428|53
1647961040000|2022-03-22 14:57:20||3429||3429||3429||3429|96
1647961050000|2022-03-22 14:57:30|3429|3428|3429.5|3428.5|3430|3429|3429|3428|342
1647961060000|2022-03-22 14:57:40|3430|3429|3430|3429|3430|3429|3430|3429|275
1647961070000|2022-03-22 14:57:50|3430.5|3429.5|3430.5|3429.5|3430.5|3429.5|3430.5|3429.5|1414
1647961080000|2022-03-22 14:58:00||3430||3430||3430||3430|319
1647961090000|2022-03-22 14:58:10|||||||||89
1647961100000|2022-03-22 14:58:20|||||||||70
1647961110000|2022-03-22 14:58:30|3431|3430.5|3431|3430.5|3431|3430.5|3431|3430.5|100
1647961140000|2022-03-22 14:59:00|||||||||362
1647961150000|2022-03-22 14:59:10|3430.5|3430|3430.5|3430|3430.5|3430|3430.5|3429.5|730
1647961160000|2022-03-22 14:59:20|||||||||350
1647961170000|2022-03-22 14:59:30|3430|3429.5|3430.5|3430|3430.5|3430|3430|3429.5|1241
1647961180000|2022-03-22 14:59:40|3430|3429.5|3431|3430|3431|3430|3430|3429|583
1647961190000|2022-03-22 14:59:50|3430.5|3429.5|3431|3430.5|3431|3430.5|3430.5|3429.5|838
1647961210000|2022-03-22 15:00:10|3431.5|3431|3431.5|3430.5|3431.5|3431|3431.5|3430.5|494
1647961220000|2022-03-22 15:00:20||3431||3431||3431||3431|93
1647961230000|2022-03-22 15:00:30|3432|3431.5|3433|3432|3433|3432|3432|3431.5|493
1647961240000|2022-03-22 15:00:40|3432.5|3431.5|3432|3431.5|3432.5|3431.5|3432|3431.5|170
1647961250000|2022-03-22 15:00:50||3431||3431||3431||3431|19
1647961260000|2022-03-22 15:01:00|3432.5|3432|3432.5|3431.5|3432.5|3432|3432.5|3431.5|628
1647961270000|2022-03-22 15:01:10|||||||||111
1647961280000|2022-03-22 15:01:20|||||||||471
1647961290000|2022-03-22 15:01:30|3433|3432.5|3433|3432|3433|3432.5|3432.5|3431.5|592
1647961300000|2022-03-22 15:01:40|||||||||1612
1647961310000|2022-03-22 15:01:50|3432|3431|3432|3431|3432|3431|3432|3431|313
1647961320000|2022-03-22 15:02:00|3432.5|3431.5|3432|3431|3432.5|3431.5|3432|3431|1482
1647961330000|2022-03-22 15:02:10|3431.5|3431.5|3431|3430|3431.5|3431.5|3431|3430|989
1647961340000|2022-03-22 15:02:20|3430|3429|3430|3429|3430|3429|3430|3429|628
1647961360000|2022-03-22 15:02:40||3429.5||3429.5||3429.5||3429.5|165
1647961370000|2022-03-22 15:02:50|3430.5|3430|3430.5|3430|3430.5|3430|3430.5|3430|1663
1647961380000|2022-03-22 15:03:00|||||||||1971
1647961390000|2022-03-22 15:03:10|3431|3430.5|3431|3430|3431|3430.5|3431|3430|119
1647961400000|2022-03-22 15:03:20|||||||||82
1647961410000|2022-03-22 15:03:30|||||||||427
1647961440000|2022-03-22 15:04:00|||||||||190
1647961460000|2022-03-22 15:04:20|3430.5|3429.5|3430.5|3429.5|3430.5|3429.5|3430.5|3429.5|107
1647961480000|2022-03-22 15:04:40|||||||||181
1647961520000|2022-03-22 15:05:20|3431|3430|3431|3430.5|3431|3430.5|3431|3430|471
1647961530000|2022-03-22 15:05:30|3430.5|3429.5|3430.5|3429.5|3430.5|3429.5|3430.5|3429.5|282
1647961540000|2022-03-22 15:05:40||3430||3430||3430||3430|60
1647961550000|2022-03-22 15:05:50||3429.5||3429.5||3429.5||3429.5|361
1647961560000|2022-03-22 15:06:00|3431|3430|3431|3430.5|3431|3430.5|3431|3430|429
1647961570000|2022-03-22 15:06:10|||||||||1209
1647961580000|2022-03-22 15:06:20|||||||||431
1647961590000|2022-03-22 15:06:30|3431.5|3431|3432|3431|3432|3431|3431.5|3431|683
1647961610000|2022-03-22 15:06:50|||||||||3250
1647961620000|2022-03-22 15:07:00|3432.5|3431.5|3433|3432|3433|3432|3432.5|3431.5|987
1647961630000|2022-03-22 15:07:10|3434|3433|3434|3433|3434|3433|3434|3433|8
1647961640000|2022-03-22 15:07:20|||||||||802
1647961650000|2022-03-22 15:07:30||3433.5||3433||3433.5||3433|439
1647961660000|2022-03-22 15:07:40|3435|3434|3435|3434|3435|3434|3435|3434|45
1647961680000|2022-03-22 15:08:00|3434.5|3433.5|3434|3433|3434.5|3433.5|3434|3433|975
1647961690000|2022-03-22 15:08:10|3433.5|3432.5|3432|3431|3433.5|3432.5|3432|3431|303
1647961700000|2022-03-22 15:08:20|3432.5|3431.5|3432.5|3431.5|3432.5|3432|3432.5|3431.5|829
1647961710000|2022-03-22 15:08:30|3432|3431|3432.5|3431.5|3432.5|3431.5|3432|3431|304
1647961720000|2022-03-22 15:08:40|3433|3432|3433|3432|3433|3432|3433|3432|4
1647961730000|2022-03-22 15:08:50|3432.5|3431.5|3432.5|3431.5|3432.5|3431.5|3432.5|3431.5|1339
1647961740000|2022-03-22 15:09:00|3432|3431|3432|3431|3432|3431|3432|3431|213
1647961750000|2022-03-22 15:09:10||3431.5||3431.5||3431.5||3431|730
1647961760000|2022-03-22 15:09:20|3433|3432|3433|3432|3433|3432|3433|3432|1253
1647961770000|2022-03-22 15:09:30|||||||||1500
1647961780000|2022-03-22 15:09:40|||||||||742
1647961790000|2022-03-22 15:09:50||3432.5||3432.5||3432.5||3432.5|735
1647961800000|2022-03-22 15:10:00|3434|3433.5|3436.5|3435.5|3436.5|3435.5|3434|3433.5|1533
1647961810000|2022-03-22 15:10:10|3436|3435|3436.5|3435|3436.5|3435|3436|3435|274
1647961820000|2022-03-22 15:10:20|||||||||98
1647961830000|2022-03-22 15:10:30|3436|3435.5|3436.5|3435|3436.5|3435.5|3436|3434.5|198
1647961840000|2022-03-22 15:10:40||3435.5||3435.5||3435.5||3435.5|98
1647961850000|2022-03-22 15:10:50|3436|3435|3436.5|3435.5|3436.5|3435.5|3436|3435|238
1647961860000|2022-03-22 15:11:00|3437|3436|3437|3436.5|3437|3436.5|3437|3436|330
1647961870000|2022-03-22 15:11:10|3437.5|3437|3437.5|3436.5|3437.5|3437|3437.5|3436.5|556
1647961880000|2022-03-22 15:11:20|||||||||20
1647961910000|2022-03-22 15:11:50|||||||||504
1647961920000|2022-03-22 15:12:00|3438.5|3438|3438.5|3438|3438.5|3438|3438.5|3438|211
1647961930000|2022-03-22 15:12:10|3439|3438.5|3438.5|3437.5|3439|3438.5|3438.5|3437.5|932
1647961940000|2022-03-22 15:12:20|3438|3437|3438.5|3437.5|3438.5|3437.5|3438|3437|666
1647961950000|2022-03-22 15:12:30|3438|3437|3438|3436.5|3438|3437|3438|3436.5|276
1647961960000|2022-03-22 15:12:40||3437||3437||3437||3437|284
1647961970000|2022-03-22 15:12:50|||||||||705
1647961980000|2022-03-22 15:13:00|||||||||38
1647962000000|2022-03-22 15:13:20|3437.5|3436.5|3437|3436.5|3437.5|3436.5|3437|3436.5|1029
1647962010000|2022-03-22 15:13:30|3438|3437|3438|3437|3438|3437|3438|3437|319
1647962020000|2022-03-22 15:13:40||3437.5||3437.5||3437.5||3437.5|347
1647962030000|2022-03-22 15:13:50|||||||||68
1647962040000|2022-03-22 15:14:00||3437||3437||3437||3437|675
1647962070000|2022-03-22 15:14:30||3437.5||3437.5||3437.5||3437.5|0
1647962080000|2022-03-22 15:14:40|3439.5|3438.5|3439|3438|3439.5|3438.5|3439|3438|111
1647962100000|2022-03-22 15:15:00|3439.5|3438.5|3439.5|3438.5|3439.5|3438.5|3439.5|3438.5|416
1647962110000|2022-03-22 15:15:10|3439|3438|3439|3438|3439|3438|3439|3438|375
1647962120000|2022-03-22 15:15:20||3438.5||3438.5||3438.5||3438.5|241
1647962130000|2022-03-22 15:15:30||3438||3438||3438||3438|3
1647962140000|2022-03-22 15:15:40|||||||||246
1647962150000|2022-03-22 15:15:50|3439.5|3438.5|3440.5|3439.5|3440.5|3439.5|3439.5|3438.5|179
1647962160000|2022-03-22 15:16:00|3441|3440|3441|3440|3441|3440|3441|3440|0
1647962170000|2022-03-22 15:16:10|||||||||284
1647962180000|2022-03-22 15:16:20|||||||||40
1647962190000|2022-03-22 15:16:30||3440.5||3440.5||3440.5||3440.5|55
1647962200000|2022-03-22 15:16:40|||||||||200
1647962210000|2022-03-22 15:16:50|3441.5||3441.5||3441.5||3441.5||100
1647962220000|2022-03-22 15:17:00|||||||||307
1647962230000|2022-03-22 15:17:10|||||||||45
1647962240000|2022-03-22 15:17:20|3440|3439|3439.5|3439|3440|3439|3439.5|3439|70
1647962250000|2022-03-22 15:17:30||3438.5||3438.5||3438.5||3438.5|383
1647962260000|2022-03-22 15:17:40|3438.5|3437.5|3438.5|3437.5|3438.5|3437.5|3438.5|3437.5|254
1647962270000|2022-03-22 15:17:50|3438||3438||3438||3438||139
1647962280000|2022-03-22 15:18:00||3437||3437||3437||3437|181
1647962290000|2022-03-22 15:18:10|3438.5|3437.5|3438.5|3437.5|3438.5|3437.5|3438.5|3437.5|289
1647962300000|2022-03-22 15:18:20|3439|3438|3439|3438|3439|3438|3439|3438|358
1647962310000|2022-03-22 15:18:30|3439.5|3438.5|3439.5|3439|3439.5|3439|3439.5|3438.5|426
1647962320000|2022-03-22 15:18:40|3440|3438.5|3440|3439|3440|3439.5|3440|3438.5|1081
1647962330000|2022-03-22 15:18:50|3441|3440|3441|3440|3441|3440|3441|3440|177
1647962340000|2022-03-22 15:19:00|3441.5|3440.5|3441.5|3440.5|3441.5|3440.5|3441.5|3440.5|0
1647962350000|2022-03-22 15:19:10|||||||||48
1647962360000|2022-03-22 15:19:20||3441||3440.5||3441||3440.5|34
1647962370000|2022-03-22 15:19:30||3441||3441||3441||3441|143
1647962380000|2022-03-22 15:19:40|3442|3441.5|3443|3442|3443|3442|3442|3441.5|496
1647962390000|2022-03-22 15:19:50|3442|3441.5|3442.5|3442|3442.5|3442|3442|3441|969
1647962400000|2022-03-22 15:20:00||3441.5||3441.5||3441.5||3441.5|0
1647962410000|2022-03-22 15:20:10|3442||3442||3442.5||3442||0
1647962420000|2022-03-22 15:20:20|3441.5|3440.5|3441|3440|3441.5|3440.5|3441|3440|541
1647962440000|2022-03-22 15:20:40|3440.5||3440.5||3440.5||3440.5||264
1647962450000|2022-03-22 15:20:50|||||||||12
1647962460000|2022-03-22 15:21:00|||||||||86
1647962470000|2022-03-22 15:21:10|3441||3441||3441||3441||282
1647962480000|2022-03-22 15:21:20|3441.5|3440.5|3441.5|3441|3441.5|3441|3441.5|3440.5|151
1647962490000|2022-03-22 15:21:30||3440.5||3440.5||3441||3440.5|122
1647962500000|2022-03-22 15:21:40||3441||3441||3441||3441|68
1647962510000|2022-03-22 15:21:50|3443|3442|3443|3442.5|3443|3442.5|3443|3442|12
1647962520000|2022-03-22 15:22:00|3442|3441.5|3442|3441|3442|3441.5|3442|3441|80
1647962530000|2022-03-22 15:22:10|3441.5|3441.5|3441.5|3441|3441.5|3441.5|3441.5|3440.5|83
1647962540000|2022-03-22 15:22:20|3443|3442|3443|3442|3443|3442|3443|3442|264
1647962550000|2022-03-22 15:22:30||3442.5||3442.5||3442.5||3442.5|12
1647962560000|2022-03-22 15:22:40|||||||||3
1647962570000|2022-03-22 15:22:50||3442||3442||3442||3442|446
1647962580000|2022-03-22 15:23:00|||||||||402
1647962590000|2022-03-22 15:23:10|3443.5|3442.5|3443.5|3442.5|3443.5|3442.5|3443.5|3442.5|200
1647962600000|2022-03-22 15:23:20|3443|3442|3443|3442|3443|3442|3443|3442|504
1647962620000|2022-03-22 15:23:40|3442.5|3442.5|3443|3442|3443|3442.5|3442.5|3441.5|510
1647962630000|2022-03-22 15:23:50|||||||||45
1647962640000|2022-03-22 15:24:00|3444|3442.5|3442.5|3442|3444|3443|3442.5|3442|320
1647962650000|2022-03-22 15:24:10|3443|3442.5|3443|3442.5|3443|3442.5|3443|3442.5|253
1647962660000|2022-03-22 15:24:20||3442||3442||3442||3442|443
1647962670000|2022-03-22 15:24:30|3442.5|3441.5|3442.5|3441.5|3442.5|3441.5|3442.5|3441.5|290
1647962680000|2022-03-22 15:24:40||3442||3441.5||3442||3441.5|75
1647962690000|2022-03-22 15:24:50|3442||3442||3442||3442||688
1647962700000|2022-03-22 15:25:00|||||||||496
1647962710000|2022-03-22 15:25:10|||||||||15
1647962720000|2022-03-22 15:25:20|3441.5|3440.5|3441.5|3440.5|3441.5|3440.5|3441.5|3440.5|615
1647962730000|2022-03-22 15:25:30|3441|3440|3441|3440|3441|3440|3440|3439|222
1647962740000|2022-03-22 15:25:40|3442.5|3441.5|3442.5|3441.5|3442.5|3441.5|3442.5|3441.5|670
1647962750000|2022-03-22 15:25:50|3443|3442|3443|3442|3443|3442|3443|3442|58
1647962760000|2022-03-22 15:26:00|||||||||124
1647962770000|2022-03-22 15:26:10|||||||||1261
1647962780000|2022-03-22 15:26:20|3442.5|3442.5|3444|3443|3444|3443|3442.5|3442.5|443
1647962790000|2022-03-22 15:26:30|3443|3442.5|3443.5|3442.5|3443.5|3442.5|3443|3442.5|97
1647962800000|2022-03-22 15:26:40|3444||3443||3444||3443||1
1647962810000|2022-03-22 15:26:50|3444|3443|3444|3443|3444|3443|3444|3442.5|166
1647962820000|2022-03-22 15:27:00|3442.5|3442|3442.5|3442|3442.5|3442|3442.5|3442|253
1647962830000|2022-03-22 15:27:10|3443||3443||3443||3443||48
1647962840000|2022-03-22 15:27:20|3443.5|3442.5|3444|3442.5|3444|3442.5|3443.5|3442.5|11
1647962850000|2022-03-22 15:27:30|||||||||536
1647962860000|2022-03-22 15:27:40||3443||3443||3443||3443|2751
1647962870000|2022-03-22 15:27:50||3443.5||3443.5||3443.5||3443.5|3
1647962880000|2022-03-22 15:28:00|3445||3445||3445||3445||70
1647962890000|2022-03-22 15:28:10|3444.5|3443|3444|3443|3445|3443|3444|3443|186
1647962900000|2022-03-22 15:28:20|3444.5|3443.5|3444.5|3444|3444.5|3444|3444.5|3443.5|182
1647962910000|2022-03-22 15:28:30|3445|3444.5|3446|3445|3446|3445|3445|3444.5|2856
1647962920000|2022-03-22 15:28:40|3446.5|3445.5|3445.5|3444.5|3446.5|3445.5|3445.5|3444.5|389
1647962930000|2022-03-22 15:28:50|3446|3445|3446|3445|3446|3445|3446|3445|138
1647962940000|2022-03-22 15:29:00|||||||||95
1647962950000|2022-03-22 15:29:10|3445.5||3446||3446||3445.5||394
1647962960000|2022-03-22 15:29:20|||||||||60
1647962970000|2022-03-22 15:29:30|||||||||94
1647962990000|2022-03-22 15:29:50|3447|3445.5|3447|3446.5|3447|3446.5|3447|3445.5|323
1647963000000|2022-03-22 15:30:00|3447.5||3447.5||3447.5||3447.5||48
1647963010000|2022-03-22 15:30:10|||||||||42
1647963040000|2022-03-22 15:30:40|3447|3446|3447.5|3446.5|3447.5|3446.5|3447|3446|452
1647963050000|2022-03-22 15:30:50|3447|3446|3447|3446|3447|3446|3447|3446|429
1647963060000|2022-03-22 15:31:00|3447.5||3447||3447.5||3447||163
1647963070000|2022-03-22 15:31:10|3446.5|3445|3445.5|3445|3446.5|3445|3445.5|3445|399
1647963080000|2022-03-22 15:31:20||3444.5||3444.5||3444.5||3444.5|434
1647963110000|2022-03-22 15:31:50|3444|3443|3444.5|3443.5|3444.5|3443.5|3444|3443|460
1647963120000|2022-03-22 15:32:00|3444|3444|3444|3443.5|3444|3444|3444|3443.5|436
1647963130000|2022-03-22 15:32:10|3443.5|3443|3443.5|3443|3443.5|3443|3443.5|3443|74
1647963140000|2022-03-22 15:32:20|3444|3443.5|3444|3443.5|3444|3443.5|3444|3443|4
1647963150000|2022-03-22 15:32:30||3443||3443||3443||3443|0
1647963160000|2022-03-22 15:32:40|3444.5|3443.5|3444.5|3443.5|3444.5|3443.5|3444.5|3443.5|192
1647963170000|2022-03-22 15:32:50|3444|3443|3444|3443|3444|3443|3444|3443|6
1647963180000|2022-03-22 15:33:00|3443.5|3442.5|3443.5|3442.5|3443.5|3442.5|3443.5|3442.5|307
1647963190000|2022-03-22 15:33:10|3442.5|3442|3442.5|3441.5|3442.5|3442|3441.5|3440.5|161
1647963200000|2022-03-22 15:33:20|||||||||2700
1647963210000|2022-03-22 15:33:30|3442|3441|3442|3441|3442|3441|3442|3441|100
1647963230000|2022-03-22 15:33:50|||||||||222
1647963250000|2022-03-22 15:34:10|3441.5||3441.5||3441.5||3441.5||173
1647963260000|2022-03-22 15:34:20|3442||3442||3442||3442||274
1647963270000|2022-03-22 15:34:30|3441.5||3441.5||3441.5||3441.5||0
1647963280000|2022-03-22 15:34:40|3442||3442||3442||3441.5||23
1647963290000|2022-03-22 15:34:50|||||||||136
1647963300000|2022-03-22 15:35:00|3441|3440|3440.5|3439|3441|3440|3440.5|3439|448
1647963310000|2022-03-22 15:35:10|3441|3439.5|3440.5|3439.5|3441|3440|3440.5|3439.5|120
1647963320000|2022-03-22 15:35:20|3439.5|3438.5|3439|3438.5|3439.5|3438.5|3439|3438.5|657
1647963330000|2022-03-22 15:35:30|3438.5|3437.5|3438.5|3437.5|3438.5|3437.5|3438.5|3437.5|266
1647963340000|2022-03-22 15:35:40|3438|3437|3436.5|3435.5|3438|3437|3436.5|3435.5|391
1647963350000|2022-03-22 15:35:50|3436||3436||3436||3436||126
1647963360000|2022-03-22 15:36:00|3435.5|3435|3435.5|3434|3435.5|3435|3434.5|3434|320
1647963370000|2022-03-22 15:36:10|||||||||41
1647963380000|2022-03-22 15:36:20|||||||||66
1647963400000|2022-03-22 15:36:40|||||||||66
1647963410000|2022-03-22 15:36:50|3436|3434.5|3435.5|3434|3436|3434.5|3435.5|3434|216
1647963440000|2022-03-22 15:37:20||3434.5||3434||3434.5||3434|40
1647963450000|2022-03-22 15:37:30|||||||||55
1647963470000|2022-03-22 15:37:50||3434.5||3434.5||3434.5||3434.5|73
1647963480000|2022-03-22 15:38:00|||||||||83
1647963500000|2022-03-22 15:38:20|||||||||299
1647963510000|2022-03-22 15:38:30|||||||||513
1647963520000|2022-03-22 15:38:40|3436.5|3435|3436.5|3435.5|3437|3436|3436.5|3435|383
1647963530000|2022-03-22 15:38:50|||||||||142
1647963540000|2022-03-22 15:39:00|3435|3434|3435|3434|3435|3434|3435|3434|720
1647963550000|2022-03-22 15:39:10|||||||||96
1647963570000|2022-03-22 15:39:30|||||||||575
1647963580000|2022-03-22 15:39:40|3435.5|3434.5|3435.5|3434.5|3435.5|3434.5|3435.5|3434.5|5
1647963590000|2022-03-22 15:39:50|||||||||7
1647963600000|2022-03-22 15:40:00|||||||||136
1647963610000|2022-03-22 15:40:10|3436|3435|3436.5|3435.5|3436.5|3435.5|3436|3435|610
1647963620000|2022-03-22 15:40:20|3437|3436|3437.5|3436|3437.5|3436|3437|3436|338
1647963630000|2022-03-22 15:40:30|3438|3436.5|3437|3436.5|3438|3437.5|3437|3436.5|403
1647963660000|2022-03-22 15:41:00|3436.5|3436|3436.5|3436|3436.5|3436|3436.5|3436|175
1647963670000|2022-03-22 15:41:10|||||||||634
1647963680000|2022-03-22 15:41:20|||||||||2
1647963690000|2022-03-22 15:41:30||3435.5||3435.5||3435.5||3435.5|149
1647963710000|2022-03-22 15:41:50|||||||||45
1647963720000|2022-03-22 15:42:00|||||||||200
1647963730000|2022-03-22 15:42:10|3435.5|3435|3435|3434.5|3435.5|3435|3435|3434.5|555
1647963740000|2022-03-22 15:42:20|3434.5|3434|3435|3434.5|3435|3434.5|3434.5|3434|139
1647963750000|2022-03-22 15:42:30|3436|3435|3436|3435|3436|3435|3436|3435|263
1647963760000|2022-03-22 15:42:40|3436.5|3435.5|3436.5|3435.5|3436.5|3435.5|3436.5|3435.5|213
1647963770000|2022-03-22 15:42:50||3436||3436||3436||3436|39
1647963780000|2022-03-22 15:43:00|||||||||51
1647963790000|2022-03-22 15:43:10|3435.5|3435.5|3435.5|3434.5|3435.5|3435.5|3435.5|3434.5|431
1647963800000|2022-03-22 15:43:20|||||||||172
1647963820000|2022-03-22 15:43:40|||||||||17
1647963830000|2022-03-22 15:43:50|||||||||69
1647963840000|2022-03-22 15:44:00|3435|3434|3435|3434|3435|3434|3435|3434|144
1647963850000|2022-03-22 15:44:10|||||||||273
1647963860000|2022-03-22 15:44:20|||||||||175
1647963870000|2022-03-22 15:44:30|3434.5|3433.5|3434.5|3433.5|3434.5|3433.5|3434.5|3433.5|299
1647963880000|2022-03-22 15:44:40|||||||||483
1647963890000|2022-03-22 15:44:50|||||||||178
1647963900000|2022-03-22 15:45:00|3435|3434|3435.5|3434.5|3435.5|3434.5|3435|3434|51
1647963910000|2022-03-22 15:45:10|3436.5|3435|3436.5|3435.5|3436.5|3435.5|3436.5|3435|47
1647963930000|2022-03-22 15:45:30|||||||||148
1647963940000|2022-03-22 15:45:40||3436||3436||3436||3436|51
1647963950000|2022-03-22 15:45:50|||||||||160
1647963960000|2022-03-22 15:46:00|3436|3435.5|3435.5|3434.5|3436|3435.5|3435.5|3434.5|492
1647963970000|2022-03-22 15:46:10|||||||||1023
1647963990000|2022-03-22 15:46:30|||||||||204
1647964000000|2022-03-22 15:46:40|||||||||85
1647964010000|2022-03-22 15:46:50|||||||||277
1647964020000|2022-03-22 15:47:00|3435|3434|3435|3434|3435|3434|3435|3434|1916
1647964030000|2022-03-22 15:47:10||3434.5||3434||3434.5||3434|572
1647964040000|2022-03-22 15:47:20|3434.5|3433|3434|3433|3434.5|3433|3434|3433|502
1647964050000|2022-03-22 15:47:30|3434.5|3433.5|3433.5|3433|3434.5|3433.5|3433.5|3433|553
1647964060000|2022-03-22 15:47:40|||||||||80
1647964070000|2022-03-22 15:47:50|3434.5|3433.5|3434.5|3433.5|3434.5|3433.5|3434.5|3433.5|160
1647964080000|2022-03-22 15:48:00|||||||||186
1647964090000|2022-03-22 15:48:10|3434|3433|3433.5|3433|3434|3433|3433.5|3433|237
1647964100000|2022-03-22 15:48:20|||||||||134
1647964120000|2022-03-22 15:48:40|3434|3433.5|3434|3433.5|3434|3433.5|3434|3433.5|560
1647964130000|2022-03-22 15:48:50||3433||3433||3433||3433|77
1647964140000|2022-03-22 15:49:00|3433.5||3433.5||3433.5||3433.5||1416
1647964150000|2022-03-22 15:49:10|3434|3433.5|3434|3433.5|3434|3433.5|3434|3433.5|229
1647964160000|2022-03-22 15:49:20|||||||||319
1647964170000|2022-03-22 15:49:30|3434.5|3434|3434|3433.5|3434.5|3434|3434|3433.5|488
1647964180000|2022-03-22 15:49:40|||||||||205
1647964190000|2022-03-22 15:49:50|3434.5||3434.5||3434.5||3434.5||143
1647964210000|2022-03-22 15:50:10|3434|3433|3434|3433|3434|3433|3434|3433|799
1647964220000|2022-03-22 15:50:20||3433.5||3433.5||3433.5||3433.5|2066
1647964230000|2022-03-22 15:50:30|||||||||428
1647964240000|2022-03-22 15:50:40|3434.5||3434.5||3434.5||3434.5||440
1647964260000|2022-03-22 15:51:00|3434|3433|3434|3433|3434|3433|3434|3433|1005
1647964270000|2022-03-22 15:51:10|||||||||382
1647964280000|2022-03-22 15:51:20|3433.5|3432.5|3433|3432|3433.5|3432.5|3433|3432|1069
1647964290000|2022-03-22 15:51:30|||||||||139
1647964300000|2022-03-22 15:51:40|3432.5|3431.5|3432.5|3431.5|3432.5|3431.5|3432.5|3431.5|100
1647964310000|2022-03-22 15:51:50|||||||||592
1647964320000|2022-03-22 15:52:00|||||||||652
1647964340000|2022-03-22 15:52:20|3431.5|3431|3431.5|3431|3431.5|3431|3431.5|3431|454
1647964350000|2022-03-22 15:52:30|3431|3430.5|3431|3430|3431.5|3430.5|3431|3430|292
1647964360000|2022-03-22 15:52:40|||||||||540
1647964390000|2022-03-22 15:53:10|3430|3429.5|3430|3429.5|3430|3429.5|3430|3429.5|267
1647964400000|2022-03-22 15:53:20|||||||||107
1647964410000|2022-03-22 15:53:30|3431.5|3430.5|3431.5|3430.5|3431.5|3430.5|3431.5|3430.5|140
1647964420000|2022-03-22 15:53:40|3432|3431|3431.5|3431|3432|3431|3431.5|3431|22
1647964430000|2022-03-22 15:53:50|3432||3432||3432||3432||0
1647964440000|2022-03-22 15:54:00|3432.5|3431.5|3432|3431|3432.5|3431.5|3432|3431|521
1647964450000|2022-03-22 15:54:10|3432.5|3431.5|3432.5|3431.5|3432.5|3431.5|3432.5|3431.5|1066
1647964460000|2022-03-22 15:54:20||3432||3432||3432||3432|4
1647964470000|2022-03-22 15:54:30|||||||||70
1647964480000|2022-03-22 15:54:40|3433||3433||3433||3433||288
1647964490000|2022-03-22 15:54:50|||||||||221
1647964500000|2022-03-22 15:55:00|||||||||1200
1647964510000|2022-03-22 15:55:10|3432.5||3433||3433||3432.5||469
1647964530000|2022-03-22 15:55:30|3433.5|3432.5|3434|3433|3434|3433|3433.5|3432.5|246
1647964540000|2022-03-22 15:55:40|3434.5|3433.5|3434.5|3434|3434.5|3434|3434.5|3433.5|388
1647964550000|2022-03-22 15:55:50|3435||3435||3435||3435||538
1647964560000|2022-03-22 15:56:00|3435.5|3434.5|3435.5|3435|3435.5|3435|3435.5|3434.5|129
1647964570000|2022-03-22 15:56:10|3435|3434.5|3435|3434.5|3435|3434.5|3435|3434.5|454
1647964580000|2022-03-22 15:56:20|3435.5||3435.5||3435.5||3435.5||170
1647964610000|2022-03-22 15:56:50|3434.5|3434|3433.5|3432.5|3434.5|3434|3433.5|3432.5|642
1647964620000|2022-03-22 15:57:00|3433||3433||3433||3433||394
1647964630000|2022-03-22 15:57:10|||||||||344
1647964640000|2022-03-22 15:57:20|3433.5||3433.5||3433.5||3433.5||320
1647964660000|2022-03-22 15:57:40|3433||3433.5||3433.5||3433||424
1647964670000|2022-03-22 15:57:50|||||||||256
1647964680000|2022-03-22 15:58:00|3434|3433.5|3434.5|3433.5|3434.5|3433.5|3434|3433.5|229
1647964690000|2022-03-22 15:58:10|3435|3434.5|3434.5|3434|3435|3434.5|3434.5|3434|364
1647964700000|2022-03-22 15:58:20|3435|3434.5|3435|3434.5|3435|3434.5|3435|3434.5|1040
1647964710000|2022-03-22 15:58:30|||||||||167
1647964720000|2022-03-22 15:58:40|3435.5||3435.5||3435.5||3435.5||263
1647964730000|2022-03-22 15:58:50|||||||||10
1647964740000|2022-03-22 15:59:00|3437|3435|3437|3436|3437|3436|3437|3435|377
1647964760000|2022-03-22 15:59:20||3436.5||3436.5||3436.5||3436.5|210
1647964770000|2022-03-22 15:59:30|3436.5|3435.5|3436.5|3435.5|3436.5|3435.5|3436.5|3435.5|323
1647964790000|2022-03-22 15:59:50|3436||3436||3436||3436||490
1647964800000|2022-03-22 16:00:00|3435.5|3435|3435.5|3434.5|3435.5|3435|3435.5|3434.5|1461
1647964810000|2022-03-22 16:00:10|3435|3434|3435|3434.5|3435.5|3434.5|3435|3434|309
1647964820000|2022-03-22 16:00:20|||||||||555
1647964830000|2022-03-22 16:00:30|3435.5||3435.5||3435.5||3435.5||23
1647964840000|2022-03-22 16:00:40|3435||3435||3435||3435||536
1647964850000|2022-03-22 16:00:50|||||||||15
1647964860000|2022-03-22 16:01:00|3435.5||3435.5||3435.5||3435.5||411
1647964870000|2022-03-22 16:01:10|||||||||167
1647964880000|2022-03-22 16:01:20|3436|3435.5|3436|3435.5|3436|3435.5|3436|3435.5|322
1647964890000|2022-03-22 16:01:30||3435||3435||3435||3435|138
1647964900000|2022-03-22 16:01:40|||||||||911
1647964910000|2022-03-22 16:01:50|||||||||823
1647964920000|2022-03-22 16:02:00|||||||||36
1647964930000|2022-03-22 16:02:10|3436.5|3435.5|3436|3435|3436.5|3435.5|3436|3435|673
1647964940000|2022-03-22 16:02:20||3435.5||3435.5||3435.5||3435.5|14
1647964950000|2022-03-22 16:02:30|||||||||100
1647964960000|2022-03-22 16:02:40|||||||||399
1647964970000|2022-03-22 16:02:50|3436.5||3436.5||3436.5||3436.5||94
1647964980000|2022-03-22 16:03:00|3437|3436|3437|3436|3437|3436|3437|3436|532
1647964990000|2022-03-22 16:03:10|3437.5|3436.5|3438|3437|3438|3437|3437.5|3436.5|155
1647965000000|2022-03-22 16:03:20|3438.5|3437.5|3439|3438|3439|3438|3438.5|3437.5|326
1647965010000|2022-03-22 16:03:30||3438.5||3438.5||3438.5||3438.5|0
1647965030000|2022-03-22 16:03:50|3440|3439|3440.5|3439.5|3440.5|3439.5|3440|3439|235
1647965040000|2022-03-22 16:04:00|3440|3439|3440|3439|3440.5|3439|3440|3439|149
1647965050000|2022-03-22 16:04:10|3440.5|3439.5|3440.5|3439.5|3440.5|3439.5|3440.5|3439.5|136
1647965060000|2022-03-22 16:04:20|||||||||39
1647965070000|2022-03-22 16:04:30|3440|3440|3440|3439|3440|3440|3440|3439|692
1647965090000|2022-03-22 16:04:50|3439.5|3438.5|3439.5|3438.5|3439.5|3438.5|3439.5|3438.5|124
1647965100000|2022-03-22 16:05:00|3440|3439|3440|3439.5|3440|3439.5|3440|3439|511
1647965110000|2022-03-22 16:05:10|||||||||1010
1647965120000|2022-03-22 16:05:20|||||||||78
1647965130000|2022-03-22 16:05:30|||||||||75
1647965140000|2022-03-22 16:05:40|||||||||90
1647965150000|2022-03-22 16:05:50|3439.5|3439|3439.5|3439|3439.5|3439|3439.5|3439|972
1647965160000|2022-03-22 16:06:00|3440|3439.5|3440|3439.5|3440|3439.5|3440|3439.5|171
1647965170000|2022-03-22 16:06:10|3440.5|3440|3441|3440|3441|3440|3440|3440|1002
1647965180000|2022-03-22 16:06:20|3441.5|3440.5|3441|3440.5|3441.5|3440.5|3441|3440.5|201
1647965190000|2022-03-22 16:06:30|3441.5||3441.5||3441.5||3441.5||282
1647965200000|2022-03-22 16:06:40|3441||3441.5||3441.5||3441||202
1647965210000|2022-03-22 16:06:50|3442|3441|3441.5|3441|3442|3441|3441.5|3441|157
1647965220000|2022-03-22 16:07:00|3442||3442||3442||3442||206
1647965230000|2022-03-22 16:07:10|||||||||139
1647965240000|2022-03-22 16:07:20|||||||||300569
1647965250000|2022-03-22 16:07:30|||||||||898
1647965260000|2022-03-22 16:07:40|||||||||507
1647965270000|2022-03-22 16:07:50||3441.5||3441.5||3441.5||3441.5|278
1647965280000|2022-03-22 16:08:00|||||||||332
1647965290000|2022-03-22 16:08:10|||||||||665
1647965300000|2022-03-22 16:08:20|3441.5|3441|3440|3439|3441.5|3441|3440|3439|700
1647965310000|2022-03-22 16:08:30||3439.5||3439||3439.5||3439|128
1647965320000|2022-03-22 16:08:40|||||||||43
1647965330000|2022-03-22 16:08:50|||||||||1
1647965340000|2022-03-22 16:09:00|||||||||89
1647965360000|2022-03-22 16:09:20|3440.5|3440|3441|3440.5|3441|3440.5|3440.5|3440|134
1647965380000|2022-03-22 16:09:40|||||||||118
1647965390000|2022-03-22 16:09:50|3441.5||3441||3441.5||3441||169
1647965400000|2022-03-22 16:10:00|3440.5|3440|3440|3439.5|3440.5|3440|3440|3439.5|199
1647965410000|2022-03-22 16:10:10|||||||||111
1647965420000|2022-03-22 16:10:20|||||||||278
1647965430000|2022-03-22 16:10:30|3439.5|3439|3439.5|3439|3439.5|3439|3439.5|3439|494
1647965440000|2022-03-22 16:10:40|||||||||508
1647965450000|2022-03-22 16:10:50|||||||||120
1647965460000|2022-03-22 16:11:00|3440|3438.5|3439.5|3438.5|3440|3438.5|3439.5|3438.5|247
1647965470000|2022-03-22 16:11:10|||||||||135
1647965480000|2022-03-22 16:11:20||3439||3439||3439||3439|585
1647965490000|2022-03-22 16:11:30|||||||||352
1647965500000|2022-03-22 16:11:40||3438.5||3438.5||3438.5||3438.5|400
1647965510000|2022-03-22 16:11:50|3438.5|3437.5|3438|3437.5|3438.5|3437.5|3438|3437.5|631
1647965530000|2022-03-22 16:12:10|3437.5|3437|3437.5|3436.5|3437.5|3437|3437.5|3436.5|635
1647965550000|2022-03-22 16:12:30|||||||||50
1647965570000|2022-03-22 16:12:50|||||||||268
1647965590000|2022-03-22 16:13:10|3436|3435.5|3436.5|3435.5|3436.5|3435.5|3436|3435.5|1038
1647965600000|2022-03-22 16:13:20|3437|3436|3437|3436|3437|3436|3437|3436|5
1647965610000|2022-03-22 16:13:30|3437.5|3436.5|3437.5|3436.5|3437.5|3436.5|3437.5|3436.5|1180
1647965620000|2022-03-22 16:13:40|3437||3437.5||3437.5||3437||0
1647965630000|2022-03-22 16:13:50|3437|3436|3437|3436|3437|3436|3437|3436|632
1647965640000|2022-03-22 16:14:00|||||||||518
1647965650000|2022-03-22 16:14:10|||||||||15
1647965660000|2022-03-22 16:14:20|3437.5|3436.5|3437.5|3436.5|3437.5|3436.5|3437.5|3436.5|395
1647965670000|2022-03-22 16:14:30|3438|3437|3438|3437|3438|3437|3438|3437|81
1647965680000|2022-03-22 16:14:40|3438.5|3437.5|3438.5|3437.5|3438.5|3437.5|3438.5|3437.5|128
1647965700000|2022-03-22 16:15:00|||||||||223
1647965720000|2022-03-22 16:15:20|||||||||410
1647965730000|2022-03-22 16:15:30|||||||||549
1647965740000|2022-03-22 16:15:40|||||||||1612
1647965750000|2022-03-22 16:15:50|3438|3437|3438|3437|3438|3437|3438|3437|562
1647965760000|2022-03-22 16:16:00|3437.5|3436.5|3437|3436|3437.5|3436.5|3437|3436|727
1647965770000|2022-03-22 16:16:10|3436|3435|3436|3435|3436|3435|3436|3435|117
1647965780000|2022-03-22 16:16:20|3437|3436|3437|3436|3437|3436|3437|3436|61
1647965790000|2022-03-22 16:16:30|||||||||68
1647965800000|2022-03-22 16:16:40|||||||||175
1647965810000|2022-03-22 16:16:50|||||||||346
1647965820000|2022-03-22 16:17:00|||||||||1
1647965830000|2022-03-22 16:17:10|||||||||335
1647965840000|2022-03-22 16:17:20|||||||||500
1647965850000|2022-03-22 16:17:30|||||||||205
1647965860000|2022-03-22 16:17:40|3437.5|3437|3437.5|3437|3437.5|3437|3437.5|3437|343
1647965870000|2022-03-22 16:17:50|3438||3437.5||3438||3437.5||249
1647965880000|2022-03-22 16:18:00|3438||3438||3438||3438||645
1647965890000|2022-03-22 16:18:10||3437.5||3437.5||3437.5||3437.5|289
1647965900000|2022-03-22 16:18:20|3438.5||3438.5||3438.5||3438.5||1497
1647965910000|2022-03-22 16:18:30|3439.5|3438|3439.5|3439|3439.5|3439|3439.5|3438|736
1647965920000|2022-03-22 16:18:40|||||||||536
1647965930000|2022-03-22 16:18:50|3440||3440||3440||3440||327
1647965940000|2022-03-22 16:19:00|3439.5|3438.5|3439.5|3438.5|3439.5|3438.5|3439.5|3438.5|627
1647965950000|2022-03-22 16:19:10|3440|3439|3440|3439|3440|3439|3440|3439|174
1647965960000|2022-03-22 16:19:20|3439.5|3438.5|3439.5|3438.5|3440|3438.5|3439.5|3438.5|222
1647965970000|2022-03-22 16:19:30|||||||||177
1647965980000|2022-03-22 16:19:40|3439|3437.5|3438.5|3438|3439|3438|3438.5|3437.5|506
1647965990000|2022-03-22 16:19:50|||||||||222
1647966000000|2022-03-22 16:20:00|||||||||709
1647966010000|2022-03-22 16:20:10||3437.5||3437.5||3437.5||3437.5|28
1647966040000|2022-03-22 16:20:40|||||||||124
1647966050000|2022-03-22 16:20:50|3437|3436.5|3437|3436|3437|3436.5|3437|3436|192
1647966060000|2022-03-22 16:21:00|||||||||1428
1647966070000|2022-03-22 16:21:10|3436.5||3436.5||3436.5||3436.5||208
1647966080000|2022-03-22 16:21:20|3437||3437||3437||3437||118
1647966090000|2022-03-22 16:21:30||3436.5||3436||3436.5||3436|382
1647966100000|2022-03-22 16:21:40|||||||||242
1647966110000|2022-03-22 16:21:50|3436.5||3437||3437||3436.5||43
1647966120000|2022-03-22 16:22:00|||||||||154
1647966130000|2022-03-22 16:22:10|||||||||185
1647966140000|2022-03-22 16:22:20|||||||||300
1647966150000|2022-03-22 16:22:30|3438|3437|3438|3437|3438|3437|3438|3437|27
1647966160000|2022-03-22 16:22:40||3437.5||3437||3437.5||3437|577
1647966170000|2022-03-22 16:22:50|3437.5||3437.5||3437.5||3437.5||207
1647966180000|2022-03-22 16:23:00|3438||3438||3438||3438||671
1647966190000|2022-03-22 16:23:10|||||||||91
1647966200000|2022-03-22 16:23:20|3438.5|3437.5|3438.5|3438|3438.5|3438|3438.5|3437.5|441
1647966210000|2022-03-22 16:23:30|3438|3437.5|3439|3438|3439|3438.5|3438|3437.5|1220
1647966220000|2022-03-22 16:23:40|||||||||602
1647966230000|2022-03-22 16:23:50|||||||||208
1647966240000|2022-03-22 16:24:00|3439.5|3438.5|3439.5|3439|3439.5|3439|3439.5|3438.5|281
1647966250000|2022-03-22 16:24:10|3439|3438.5|3439|3438.5|3439|3438.5|3439|3438.5|90303
1647966260000|2022-03-22 16:24:20|3438.5|3438|3438.5|3438|3438.5|3438|3438.5|3438|279
1647966270000|2022-03-22 16:24:30|||||||||970
1647966280000|2022-03-22 16:24:40|3439||3439||3439||3439||213
1647966290000|2022-03-22 16:24:50|||||||||86
1647966300000|2022-03-22 16:25:00|||||||||14
1647966310000|2022-03-22 16:25:10|||||||||364
1647966320000|2022-03-22 16:25:20|3438|3437.5|3438|3437.5|3438|3437.5|3438|3437.5|134
1647966330000|2022-03-22 16:25:30|3437.5|3437|3438|3437|3438|3437|3437.5|3437|452
1647966340000|2022-03-22 16:25:40|||||||||49
1647966350000|2022-03-22 16:25:50|||||||||281
1647966360000|2022-03-22 16:26:00|3437.5|3436.5|3437|3436.5|3437.5|3436.5|3437|3436.5|464
1647966370000|2022-03-22 16:26:10|3437.5||3437.5||3437.5||3437.5||86
1647966380000|2022-03-22 16:26:20|||||||||100
1647966390000|2022-03-22 16:26:30||3437||3437||3437||3437|60
1647966400000|2022-03-22 16:26:40||3436.5||3436.5||3436.5||3436.5|194
1647966410000|2022-03-22 16:26:50|3437|3436|3436.5|3436|3437|3436|3436.5|3436|676
1647966420000|2022-03-22 16:27:00|||||||||57
1647966430000|2022-03-22 16:27:10|3436|3435.5|3436.5|3435.5|3436.5|3435.5|3436|3435.5|628
1647966440000|2022-03-22 16:27:20|3437|3436|3436.5|3436|3437|3436|3436.5|3436|916
1647966450000|2022-03-22 16:27:30||3435.5||3435.5||3435.5||3435.5|194
1647966460000|2022-03-22 16:27:40|||||||||55
1647966470000|2022-03-22 16:27:50|3437|3436|3437.5|3437|3437.5|3437|3437|3436|205
1647966480000|2022-03-22 16:28:00|||||||||488
1647966490000|2022-03-22 16:28:10|||||||||572
1647966500000|2022-03-22 16:28:20|||||||||136
1647966510000|2022-03-22 16:28:30|||||||||590
1647966520000|2022-03-22 16:28:40|3436.5|3436.5|3435.5|3435|3436.5|3436.5|3435.5|3435|407
1647966530000|2022-03-22 16:28:50|3436|3435.5|3436.5|3435.5|3436.5|3435.5|3436|3435.5|94
1647966540000|2022-03-22 16:29:00|3437|3436|3437|3435.5|3437|3436|3436.5|3435.5|117
1647966550000|2022-03-22 16:29:10|3436.5||3436.5||3437||3436.5||492
1647966560000|2022-03-22 16:29:20|3436|3435|3435|3434|3436|3435|3435|3434|577
1647966570000|2022-03-22 16:29:30|3435.5|3434.5|3436.5|3435.5|3436.5|3435.5|3435.5|3434.5|950
1647966580000|2022-03-22 16:29:40|3436|3435|3436.5|3435.5|3436.5|3435.5|3436|3434.5|385
1647966590000|2022-03-22 16:29:50|3437|3436|3437|3436|3437|3436|3437|3436|59
1648022420000|2022-03-23 08:00:20|3433|3430.5|3430|3428.5|3434.5|3432.5|3429|3426|877
1648022430000|2022-03-23 08:00:30|3428|3426.5|3425.5|3423.5|3429|3426.5|3424|3420|571
1648022440000|2022-03-23 08:00:40|3428.5|3426|3431.5|3429.5|3432|3429.5|3428.5|3426|1406
1648022450000|2022-03-23 08:00:50|3431||3431||3431||3431||4
1648022460000|2022-03-23 08:01:00|3433.5|3430.5|3432.5|3430.5|3433.5|3430.5|3432.5|3430.5|528
1648022470000|2022-03-23 08:01:10|3434.5|3431|3434.5|3432|3434.5|3432|3434.5|3431|116
1648022480000|2022-03-23 08:01:20|3433.5|3432.5|3436.5|3435.5|3437|3435.5|3433.5|3432.5|934
1648022490000|2022-03-23 08:01:30|3438|3435|3439|3437|3439.5|3437|3438|3435|506
1648022500000|2022-03-23 08:01:40|3438.5|3437.5|3439|3437.5|3439|3437.5|3438.5|3437.5|50
1648022510000|2022-03-23 08:01:50|3436|3433.5|3435|3433.5|3437|3435|3435|3433.5|170
1648022520000|2022-03-23 08:02:00|3436.5|3434.5|3434.5|3433|3436.5|3434.5|3434.5|3433|384
1648022530000|2022-03-23 08:02:10|3435|3431.5|3435|3434|3435|3434|3435|3431.5|419
1648022540000|2022-03-23 08:02:20|3434.5|3433|3434.5|3432|3434.5|3433|3434.5|3432|740
1648022550000|2022-03-23 08:02:30|3433|3431|3435|3433|3435|3433|3433|3431|476
1648022560000|2022-03-23 08:02:40||3433.5||3433.5||3433.5||3433.5|293
1648022570000|2022-03-23 08:02:50|3434.5||3435||3435||3434.5||87
1648022580000|2022-03-23 08:03:00|3434.5|3433|3434.5|3433|3434.5|3433|3434.5|3432|1087
1648022590000|2022-03-23 08:03:10||3432||3433||3433||3432|188
1648022600000|2022-03-23 08:03:20|3434|3432|3434.5|3433|3434.5|3433|3434|3432|106
1648022620000|2022-03-23 08:03:40|3435|3434|3435|3433.5|3435|3434|3435|3433|129
1648022630000|2022-03-23 08:03:50|||||||||920
1648022640000|2022-03-23 08:04:00||3432.5||3433||3433||3432.5|237
1648022650000|2022-03-23 08:04:10|3437|3435.5|3436.5|3434.5|3437|3435.5|3436.5|3434.5|380
1648022660000|2022-03-23 08:04:20|3437|3435|3435.5|3434|3437|3435|3435.5|3434|722
1648022670000|2022-03-23 08:04:30|3435|3433.5|3434.5|3432|3435|3434|3434.5|3432|364
1648022680000|2022-03-23 08:04:40|3433|3431.5|3432|3430.5|3433.5|3431.5|3432|3430.5|865
1648022690000|2022-03-23 08:04:50||3431||3430.5||3431||3430.5|0
1648022700000|2022-03-23 08:05:00|||||||||215
1648022710000|2022-03-23 08:05:10|3431.5|3429.5|3432|3430.5|3432|3430.5|3431.5|3429.5|572
1648022720000|2022-03-23 08:05:20|3433|3432|3433|3432|3433|3432|3433|3432|72
1648022730000|2022-03-23 08:05:30||3431.5||3431.5||3431.5||3431.5|27
1648022740000|2022-03-23 08:05:40||3432||3432||3432||3432|210
1648022750000|2022-03-23 08:05:50|3433.5|3431.5|3434.5|3433|3434.5|3433|3433.5|3431.5|659
1648022770000|2022-03-23 08:06:10|3435|3433.5|3435|3433.5|3435|3433.5|3435|3433.5|45
1648022780000|2022-03-23 08:06:20|3435.5|3434.5|3435.5|3434|3436|3434.5|3435.5|3434|373
1648022790000|2022-03-23 08:06:30|||||||||263
1648022800000|2022-03-23 08:06:40|3435|3431|3432.5|3431|3435|3431|3432.5|3431|97
1648022810000|2022-03-23 08:06:50|3433|3430.5|3433.5|3432|3433.5|3432.5|3433|3430.5|774
1648022820000|2022-03-23 08:07:00|3434|3432.5|3434|3432.5|3434|3432.5|3434|3432.5|167
1648022840000|2022-03-23 08:07:20|3434.5|3433|3434.5|3433|3434.5|3433|3434.5|3433|1061
1648022850000|2022-03-23 08:07:30|3434|3432.5|3434.5|3432.5|3434.5|3432.5|3434|3432.5|645
1648022860000|2022-03-23 08:07:40||3433||3433||3433||3433|809
1648022870000|2022-03-23 08:07:50|3434|3429.5|3431|3430|3434|3430|3430.5|3429|1063
1648022880000|2022-03-23 08:08:00|3430.5|3428.5|3427.5|3426.5|3430.5|3428.5|3427.5|3426.5|1436
1648022890000|2022-03-23 08:08:10|3428|3425.5|3428|3426.5|3428|3426.5|3427.5|3425.5|690
1648022900000|2022-03-23 08:08:20|3427.5|3426|3427|3425.5|3427.5|3426|3427|3425.5|1012
1648022920000|2022-03-23 08:08:40|3424.5|3423|3425|3424|3425|3424|3424.5|3423|651
1648022930000|2022-03-23 08:08:50|3424.5|3424.5|3427|3425.5|3427|3425.5|3424.5|3424|248
1648022940000|2022-03-23 08:09:00|3426.5|3425|3426|3425|3426.5|3425|3426|3424.5|287
1648022950000|2022-03-23 08:09:10|3427|3425.5|3428.5|3427.5|3428.5|3427.5|3426.5|3425.5|55
1648022980000|2022-03-23 08:09:40|3427|3426.5|3427|3426.5|3427|3426.5|3427|3426|573
1648022990000|2022-03-23 08:09:50|3428||3428||3428||3428||102
1648023000000|2022-03-23 08:10:00|3427.5|3427|3427.5|3426.5|3427.5|3427|3427.5|3426.5|180
1648023010000|2022-03-23 08:10:10|3428|3427|3428.5|3427|3428.5|3427|3428|3427|293
1648023020000|2022-03-23 08:10:20|3428||3428||3428.5||3428||130
1648023030000|2022-03-23 08:10:30|3427.5|3425.5|3427|3426|3427.5|3426|3427|3425.5|51
1648023040000|2022-03-23 08:10:40|3427.5|3426.5|3428|3426.5|3428|3427|3427.5|3426.5|147
1648023050000|2022-03-23 08:10:50|3426|3424.5|3426|3424.5|3426|3424.5|3426|3424|842
1648023060000|2022-03-23 08:11:00|||||||||52
1648023070000|2022-03-23 08:11:10|3425|3424|3424.5|3422.5|3426|3424.5|3424.5|3422.5|234
1648023080000|2022-03-23 08:11:20|3425.5|3424|3425.5|3424.5|3426|3424.5|3425.5|3424|130
1648023100000|2022-03-23 08:11:40|||||||||34
1648023110000|2022-03-23 08:11:50|||||||||14
1648023120000|2022-03-23 08:12:00|3427|3425.5|3427|3425.5|3427|3425.5|3427|3425.5|44
1648023130000|2022-03-23 08:12:10|3428.5|3427.5|3430.5|3429.5|3430.5|3429.5|3428.5|3427.5|378
1648023140000|2022-03-23 08:12:20|3428.5|3426.5|3427.5|3426|3428.5|3426.5|3427.5|3426|220
1648023150000|2022-03-23 08:12:30|3427|3426.5|3427.5|3426.5|3427.5|3426.5|3427|3426|254
1648023160000|2022-03-23 08:12:40|3428.5|3427.5|3428.5|3427.5|3428.5|3427.5|3428.5|3427.5|756
1648023170000|2022-03-23 08:12:50|||||||||399
1648023180000|2022-03-23 08:13:00|||||||||158
1648023190000|2022-03-23 08:13:10|3430|3428.5|3430|3428.5|3430|3428.5|3430|3428.5|35
1648023200000|2022-03-23 08:13:20|3429.5||3429.5||3429.5||3429.5||34
1648023210000|2022-03-23 08:13:30|3430|3429|3430|3429|3430|3429|3430|3429|111
1648023220000|2022-03-23 08:13:40|3428.5|3427.5|3428.5|3427.5|3428.5|3427.5|3428.5|3427.5|54
1648023230000|2022-03-23 08:13:50|||||||||203
1648023240000|2022-03-23 08:14:00|3428|3425.5|3426.5|3425.5|3428|3425.5|3426.5|3425.5|30
1648023250000|2022-03-23 08:14:10|3427.5|3426.5|3428|3427|3428|3427.5|3427.5|3426.5|562
1648023260000|2022-03-23 08:14:20|||||||||795
1648023270000|2022-03-23 08:14:30|3427|3425.5|3427|3425.5|3427|3426|3427|3425.5|51
1648023280000|2022-03-23 08:14:40|||||||||738
1648023290000|2022-03-23 08:14:50||3426||3425.5||3426||3425.5|0
1648023300000|2022-03-23 08:15:00|3425|3424.5|3426.5|3425.5|3427|3425.5|3425|3424.5|1372
1648023310000|2022-03-23 08:15:10|3427|3426|3426.5|3425.5|3427|3426|3426.5|3425.5|406
1648023320000|2022-03-23 08:15:20|3427.5|3426.5|3427|3425.5|3427.5|3427|3426.5|3425.5|862
1648023330000|2022-03-23 08:15:30|3427.5|3426|3427.5|3426.5|3427.5|3426.5|3427.5|3426|223
1648023340000|2022-03-23 08:15:40|||||||||87
1648023350000|2022-03-23 08:15:50|3428||3428||3428||3428||126
1648023360000|2022-03-23 08:16:00|3427.5|3427|3428|3426.5|3428|3427|3427.5|3426.5|134
1648023370000|2022-03-23 08:16:10||3427||3427||3427||3427|0
1648023380000|2022-03-23 08:16:20|3426.5|3425|3426.5|3425|3426.5|3425|3426.5|3425|1
1648023390000|2022-03-23 08:16:30|3427|3426.5|3428|3427|3428|3427|3427|3426.5|501
1648023400000|2022-03-23 08:16:40|3428.5|3427.5|3428.5|3427|3428.5|3427.5|3428|3427|144
1648023410000|2022-03-23 08:16:50|3430.5|3427.5|3430.5|3429|3430.5|3429.5|3430.5|3427.5|474
1648023420000|2022-03-23 08:17:00|3431|3430|3432|3430.5|3432|3430.5|3431|3430|543
1648023430000|2022-03-23 08:17:10|3431.5|3430|3431.5|3430|3431.5|3430|3431.5|3430|55
1648023450000|2022-03-23 08:17:30||3430.5||3430.5||3430.5||3430.5|173
1648023460000|2022-03-23 08:17:40|3432|3431|3432.5|3431.5|3432.5|3431.5|3432|3431|659
1648023470000|2022-03-23 08:17:50|3433.5|3432.5|3434|3433|3434|3433|3433.5|3432.5|640
1648023480000|2022-03-23 08:18:00|3432|3431|3432.5|3432|3433|3432|3432|3431|1392
1648023490000|2022-03-23 08:18:10|3433|3432.5|3434|3433|3434|3433|3433|3432.5|379
1648023500000|2022-03-23 08:18:20|3432|3432.5|3433|3432|3433|3432.5|3432|3430.5|196
1648023510000|2022-03-23 08:18:30|3432.5|3431|3431|3430|3432.5|3431|3431|3430|676
1648023520000|2022-03-23 08:18:40|3431.5|3430.5|3431.5|3430|3431.5|3430.5|3431.5|3430|217
1648023530000|2022-03-23 08:18:50|3432.5|3430.5|3432.5|3431|3432.5|3431|3432.5|3430.5|140
1648023540000|2022-03-23 08:19:00|||||||||241
1648023550000|2022-03-23 08:19:10||3431.5||3431.5||3431.5||3431.5|0
1648023560000|2022-03-23 08:19:20|||||||||52
1648023570000|2022-03-23 08:19:30||3432||3431.5||3432||3431.5|0
1648023580000|2022-03-23 08:19:40|3433|3432|3433.5|3432.5|3433.5|3433|3433|3432|569
1648023590000|2022-03-23 08:19:50|3434|3433.5|3434.5|3433.5|3434.5|3433.5|3434|3433.5|240
1648023600000|2022-03-23 08:20:00|3435.5|3434|3435|3434|3436|3435.5|3435|3434|279
1648023610000|2022-03-23 08:20:10|3435.5|3434.5|3436|3434.5|3437|3436|3435.5|3434.5|1176
1648023620000|2022-03-23 08:20:20|3436.5|3435.5|3437|3436|3437|3436|3436.5|3435|449
1648023630000|2022-03-23 08:20:30|3437.5|3436.5|3438|3436.5|3438|3436.5|3437.5|3436.5|1776
1648023660000|2022-03-23 08:21:00||3437.5||3437||3437.5||3437|180
1648023670000|2022-03-23 08:21:10|3436|3435.5|3438|3436.5|3438|3436.5|3436|3435.5|530
1648023680000|2022-03-23 08:21:20|3438.5|3437|3436.5|3435|3438.5|3437|3436.5|3435|33
1648023690000|2022-03-23 08:21:30||3435.5||3435||3435.5||3435|918
1648023710000|2022-03-23 08:21:50|3437|3435.5|3437|3436|3437|3436.5|3436|3435|1396
1648023720000|2022-03-23 08:22:00|3438.5|3437|3438.5|3438|3438.5|3438|3438.5|3437|497
1648023730000|2022-03-23 08:22:10|3439||3439||3439||3439||76
1648023740000|2022-03-23 08:22:20|3438|3437|3438|3437|3438|3437|3438|3437|200
1648023750000|2022-03-23 08:22:30|3439|3437.5|3439|3437.5|3439|3437.5|3439|3437.5|115
1648023760000|2022-03-23 08:22:40|3439.5|3438.5|3439.5|3437.5|3439.5|3439|3439|3437.5|1150
1648023770000|2022-03-23 08:22:50|3439||3439||3439||3439||0
1648023780000|2022-03-23 08:23:00|3439.5|3438.5|3439.5|3438.5|3439.5|3438.5|3439.5|3438.5|1352
1648023790000|2022-03-23 08:23:10|3440.5|3440|3440.5|3439.5|3440.5|3440|3440|3439.5|25337
1648023800000|2022-03-23 08:23:20|||||||||50
1648023810000|2022-03-23 08:23:30|3441||3441||3441||3441||53
1648023820000|2022-03-23 08:23:40||3440||3440||3440||3440|85
1648023830000|2022-03-23 08:23:50|3440.5|3439.5|3440.5|3439.5|3440.5|3439.5|3440.5|3439.5|1
1648023840000|2022-03-23 08:24:00|||||||||125
1648023860000|2022-03-23 08:24:20|3440|3439|3441|3439.5|3441|3439.5|3440|3439|496
1648023870000|2022-03-23 08:24:30|3440.5|3439|3440|3439|3440.5|3439|3440|3439|0
1648023880000|2022-03-23 08:24:40|3440.5|3439.5|3440.5|3439|3440.5|3439.5|3440.5|3439|0
1648023890000|2022-03-23 08:24:50||3439.5||3439.5||3439.5||3439.5|144
1648023900000|2022-03-23 08:25:00|3439|3438.5|3439|3438.5|3439|3438.5|3439|3438.5|967
1648023910000|2022-03-23 08:25:10||3438||3437.5||3438||3437.5|429
1648023920000|2022-03-23 08:25:20|3438.5|3438|3438|3436.5|3438.5|3438|3438|3436.5|300
1648023930000|2022-03-23 08:25:30|||||||||1
1648023940000|2022-03-23 08:25:40|3438.5|3437.5|3440|3439|3440|3439|3438.5|3437.5|402
1648023950000|2022-03-23 08:25:50|3440.5|3440|3441.5|3440.5|3441.5|3440.5|3440.5|3440|565
1648023960000|2022-03-23 08:26:00|||||||||79
1648023970000|2022-03-23 08:26:10|3440.5|3440|3442|3441|3442|3441|3440.5|3440|255
1648023980000|2022-03-23 08:26:20|3442.5|3442|3444.5|3443|3444.5|3443.5|3442.5|3441.5|1241
1648023990000|2022-03-23 08:26:30|3445|3443.5|3444|3443|3445|3444|3444|3443|784
1648024000000|2022-03-23 08:26:40|3445.5|3444|3445.5|3444.5|3445.5|3444.5|3445.5|3444|97
1648024010000|2022-03-23 08:26:50|3446|3445.5|3447|3445.5|3447|3446|3446|3445.5|592
1648024020000|2022-03-23 08:27:00|3447.5|3446|3445.5|3444.5|3447.5|3446.5|3445.5|3444.5|703
1648024030000|2022-03-23 08:27:10|3446|3445|3446|3445|3446|3445|3445.5|3445|345
1648024040000|2022-03-23 08:27:20|3447|3445.5|3447|3445.5|3447|3445.5|3447|3445.5|327
1648024050000|2022-03-23 08:27:30|3447.5|3446.5|3449|3448|3449.5|3448|3447.5|3446.5|413
1648024060000|2022-03-23 08:27:40|3449.5|3446.5|3446|3444.5|3449.5|3446.5|3445.5|3444|451
1648024070000|2022-03-23 08:27:50|3445.5|3445|3446.5|3445.5|3447|3445.5|3445.5|3444.5|486
1648024080000|2022-03-23 08:28:00|||||||||850
1648024090000|2022-03-23 08:28:10|3447.5|3446|3447.5|3446|3447.5|3446|3447.5|3446|2614
1648024100000|2022-03-23 08:28:20|3447|3446.5|3446|3445|3447|3446.5|3446|3444.5|220
1648024110000|2022-03-23 08:28:30|3446.5|3444.5|3445|3444|3446.5|3445.5|3445|3444|826
1648024120000|2022-03-23 08:28:40|||||||||124
1648024130000|2022-03-23 08:28:50|3444.5|3443.5|3444|3443|3444.5|3443.5|3444|3443|158
1648024140000|2022-03-23 08:29:00|3443|3441.5|3443|3442|3443|3442|3443|3441.5|775
1648024150000|2022-03-23 08:29:10|3442.5|3441.5|3442.5|3441.5|3442.5|3441.5|3442.5|3441.5|448
1648024160000|2022-03-23 08:29:20|3445.5|3444.5|3446.5|3445.5|3446.5|3445.5|3445.5|3444.5|158
1648024170000|2022-03-23 08:29:30|||||||||37
1648024180000|2022-03-23 08:29:40|||||||||110
1648024190000|2022-03-23 08:29:50|3445.5|3444|3445.5|3444.5|3445.5|3444.5|3445.5|3444|521
1648024200000|2022-03-23 08:30:00|||||||||11611
1648024210000|2022-03-23 08:30:10|3445|3444|3446.5|3444.5|3446.5|3444.5|3445|3444|146
1648024220000|2022-03-23 08:30:20|3446|3445|3446|3445|3446|3445.5|3446|3445|248
1648024230000|2022-03-23 08:30:30|3445.5|3444|3445.5|3444|3445.5|3444|3445.5|3444|1349
1648024240000|2022-03-23 08:30:40|||||||||144
1648024250000|2022-03-23 08:30:50|3446.5|3444.5|3447|3446.5|3447|3446.5|3446.5|3444.5|248
1648024260000|2022-03-23 08:31:00|3446.5|3446|3446.5|3444.5|3446.5|3446|3446.5|3444.5|2879
1648024270000|2022-03-23 08:31:10|3444.5|3443.5|3444.5|3443|3444.5|3443.5|3444.5|3443|336
1648024280000|2022-03-23 08:31:20|3445.5|3443.5|3445.5|3444.5|3446|3444.5|3445.5|3443.5|721
1648024290000|2022-03-23 08:31:30||3444||3444||3444||3444|100
1648024300000|2022-03-23 08:31:40|||||||||3
1648024310000|2022-03-23 08:31:50|||||||||6
1648024320000|2022-03-23 08:32:00|3444.5|3443|3444.5|3443|3444.5|3443|3444.5|3443|1210
1648024330000|2022-03-23 08:32:10|3445|3443.5|3445|3443.5|3445|3443.5|3445|3443.5|0
1648024350000|2022-03-23 08:32:30||3444||3444||3444||3444|1296
1648024360000|2022-03-23 08:32:40||3444.5||3444.5||3444.5||3444.5|0
1648024370000|2022-03-23 08:32:50|3446|3444|3445|3444|3446|3444|3445|3444|232
1648024380000|2022-03-23 08:33:00|3446|3444.5|3446|3444.5|3446|3444.5|3446|3444.5|0
1648024390000|2022-03-23 08:33:10||3445||3445||3445||3445|50
1648024400000|2022-03-23 08:33:20|3445|3444|3446|3445|3446|3445|3445|3444|725
1648024410000|2022-03-23 08:33:30|3446.5|3445.5|3446|3445|3446.5|3445.5|3446|3445|119
1648024420000|2022-03-23 08:33:40|3445.5||3445.5||3445.5||3445.5||85
1648024430000|2022-03-23 08:33:50|3446|3444|3446|3445|3446|3445|3446|3444|294
1648024440000|2022-03-23 08:34:00|||||||||24
1648024450000|2022-03-23 08:34:10|||||||||57
1648024470000|2022-03-23 08:34:30|3448.5|3447.5|3448.5|3447.5|3448.5|3447.5|3448.5|3447.5|1174
1648024480000|2022-03-23 08:34:40|3448|3447|3448|3447|3448|3447|3448|3447|1227
1648024490000|2022-03-23 08:34:50|3448.5|3447.5|3448|3447|3448.5|3447.5|3448|3447|25
1648024500000|2022-03-23 08:35:00|3448.5|3447.5|3449.5|3448.5|3449.5|3448.5|3448.5|3447.5|165
1648024510000|2022-03-23 08:35:10|||||||||150
1648024520000|2022-03-23 08:35:20|||||||||440
1648024530000|2022-03-23 08:35:30|3448|3447|3448|3447|3448|3447|3448|3447|44
1648024540000|2022-03-23 08:35:40|3449|3448|3449|3448|3449|3448|3449|3448|40
1648024550000|2022-03-23 08:35:50|3448.5||3448.5||3448.5||3448.5||414
1648024560000|2022-03-23 08:36:00|3448|3447|3448|3447|3448|3447|3448|3447|902
1648024570000|2022-03-23 08:36:10|3448.5|3447.5|3448.5|3447.5|3448.5|3447.5|3448.5|3447.5|843
1648024580000|2022-03-23 08:36:20|3447.5|3446.5|3449.5|3447.5|3449.5|3448|3447|3446.5|956
1648024590000|2022-03-23 08:36:30|||||||||106
1648024600000|2022-03-23 08:36:40|3448.5|3447|3448.5|3447|3448.5|3447|3448.5|3447|377
1648024610000|2022-03-23 08:36:50|3449.5|3447.5|3449.5|3448|3449.5|3448|3449.5|3447.5|0
1648024620000|2022-03-23 08:37:00|||||||||345
1648024630000|2022-03-23 08:37:10|3450|3449|3449|3448|3450|3449|3449|3448|1013
1648024640000|2022-03-23 08:37:20|3450|3448.5|3450|3448.5|3450|3448.5|3450|3448.5|94
1648024650000|2022-03-23 08:37:30|3450.5|3449|3450.5|3449.5|3450.5|3449.5|3450.5|3449|22720
1648024660000|2022-03-23 08:37:40|3451|3450.5|3450|3448.5|3451|3450.5|3450|3448.5|455
1648024670000|2022-03-23 08:37:50|||||||||212
1648024680000|2022-03-23 08:38:00|3449.5|3447.5|3449.5|3448|3449.5|3448|3449|3447.5|74
1648024690000|2022-03-23 08:38:10||3448.5||3448.5||3448.5||3448.5|42
1648024700000|2022-03-23 08:38:20|||||||||1085
1648024710000|2022-03-23 08:38:30|3450|3449|3450|3449|3450|3449|3450|3449|77
1648024720000|2022-03-23 08:38:40||3449.5||3449||3449.5||3449|189
1648024730000|2022-03-23 08:38:50|3451|3449.5|3451|3449.5|3451|3449.5|3451|3449.5|133
1648024740000|2022-03-23 08:39:00|3451.5|3450|3451.5|3451|3451.5|3451|3451.5|3450|1121
1648024750000|2022-03-23 08:39:10|3452|3451.5|3452|3451|3452|3451.5|3452|3451|1421
1648024760000|2022-03-23 08:39:20|||||||||165
1648024770000|2022-03-23 08:39:30|3450.5|3449.5|3450.5|3449.5|3450.5|3449.5|3450.5|3449.5|816
1648024780000|2022-03-23 08:39:40|||||||||68
1648024790000|2022-03-23 08:39:50|3453|3452|3453|3452|3453|3452|3453|3451.5|608
1648024810000|2022-03-23 08:40:10|3454|3453|3454|3453|3454|3453|3454|3453|275
1648024820000|2022-03-23 08:40:20|3453.5|3451.5|3454|3453|3454|3453|3452.5|3451.5|593
1648024830000|2022-03-23 08:40:30|3454.5|3453.5|3456|3455|3456|3455|3454.5|3453.5|1383
1648024840000|2022-03-23 08:40:40|||||||||92
1648024850000|2022-03-23 08:40:50|3456.5|3455.5|3456.5|3455.5|3456.5|3455.5|3456.5|3455.5|610
1648024870000|2022-03-23 08:41:10|3457||3457||3457||3457||154
1648024890000|2022-03-23 08:41:30|3455.5|3456|3455.5|3454|3455.5|3456|3455.5|3454|218
1648024900000|2022-03-23 08:41:40|3454.5|3454.5|3454.5|3453.5|3454.5|3454.5|3454.5|3453.5|545
1648024910000|2022-03-23 08:41:50|3454|3453|3454|3453.5|3454.5|3453.5|3454|3453|597
1648024920000|2022-03-23 08:42:00|3454.5||3454.5||3454.5||3454.5||94
1648024930000|2022-03-23 08:42:10|3455.5|3454.5|3455.5|3454.5|3455.5|3454.5|3455.5|3454.5|129
1648024940000|2022-03-23 08:42:20|3455|3453.5|3454.5|3453.5|3455|3453.5|3454.5|3453.5|97
1648024950000|2022-03-23 08:42:30|3453.5|3452.5|3453.5|3452.5|3453.5|3452.5|3453.5|3452.5|768
1648024960000|2022-03-23 08:42:40|||||||||833
1648024980000|2022-03-23 08:43:00|3452|3450.5|3452|3451|3452|3451|3452|3450.5|306
1648024990000|2022-03-23 08:43:10|3451.5|3450.5|3450|3449|3451.5|3450.5|3450|3449|588
1648025000000|2022-03-23 08:43:20|3449|3447.5|3449|3448|3449|3448|3448.5|3447.5|884
1648025010000|2022-03-23 08:43:30||3447.5||3447.5||3447.5||3447.5|0
1648025020000|2022-03-23 08:43:40|3448.5|3448|3447.5|3446.5|3448.5|3448|3447.5|3446.5|128
1648025030000|2022-03-23 08:43:50|3448.5|3447.5|3448.5|3448|3448.5|3448|3448.5|3447|247
1648025040000|2022-03-23 08:44:00|3449|3448.5|3449|3448.5|3449|3448.5|3449|3448.5|357
1648025050000|2022-03-23 08:44:10|3448.5|3448|3448.5|3447.5|3448.5|3448|3448.5|3447.5|296
1648025060000|2022-03-23 08:44:20|||||||||72
1648025070000|2022-03-23 08:44:30|3448|3446|3447.5|3446.5|3448|3446.5|3447|3446|265
1648025080000|2022-03-23 08:44:40|3447|3447|3447|3446|3447|3447|3447|3446|660
1648025090000|2022-03-23 08:44:50|3447.5|3447|3447.5|3447|3447.5|3447|3447.5|3447|676
1648025100000|2022-03-23 08:45:00|3448|3447.5|3448|3447.5|3448|3447.5|3448|3447.5|103
1648025110000|2022-03-23 08:45:10||3447||3447||3447||3447|16
1648025120000|2022-03-23 08:45:20|3447|3446|3446.5|3445.5|3447|3446|3446.5|3445.5|163
1648025160000|2022-03-23 08:46:00|3448.5|3447|3448.5|3447.5|3448.5|3447.5|3448.5|3447|167
1648025180000|2022-03-23 08:46:20|3449|3448|3449|3448|3449|3448|3449|3448|277
1648025190000|2022-03-23 08:46:30||3448.5||3448||3448.5||3448|0
1648025210000|2022-03-23 08:46:50|||||||||1
1648025220000|2022-03-23 08:47:00|3449.5|3448.5|3452.5|3450.5|3452.5|3450.5|3449.5|3448.5|253
1648025230000|2022-03-23 08:47:10|3452||3452||3452||3452||0
1648025240000|2022-03-23 08:47:20|||||||||178
1648025250000|2022-03-23 08:47:30|||||||||133
1648025280000|2022-03-23 08:48:00|3451.5|3451|3452|3451|3452|3451|3451.5|3451|337
1648025320000|2022-03-23 08:48:40|||||||||262
1648025330000|2022-03-23 08:48:50|||||||||340
1648025340000|2022-03-23 08:49:00|3452.5|3451.5|3452.5|3451.5|3452.5|3451.5|3452.5|3451.5|141
1648025350000|2022-03-23 08:49:10|3452|3451|3452|3451|3452|3451|3452|3451|132
1648025360000|2022-03-23 08:49:20|3452.5||3452.5||3452.5||3452.5||157
1648025370000|2022-03-23 08:49:30|3452|3450.5|3451.5|3450.5|3452|3450.5|3451.5|3450.5|1330
1648025380000|2022-03-23 08:49:40|||||||||125
1648025390000|2022-03-23 08:49:50|3451|3450|3451|3450|3451|3450|3451|3450|320
1648025400000|2022-03-23 08:50:00|3452.5|3449.5|3452|3451|3452.5|3451.5|3452|3449.5|529
1648025410000|2022-03-23 08:50:10|3452.5||3452.5||3452.5||3452.5||0
1648025420000|2022-03-23 08:50:20|3452||3452||3452||3452||131
1648025430000|2022-03-23 08:50:30|3451.5|3449|3450.5|3449.5|3451.5|3449.5|3450.5|3449|50
1648025440000|2022-03-23 08:50:40|3450|3449|3450|3449|3450|3449|3450|3449|518
1648025450000|2022-03-23 08:50:50|3450.5||3450.5||3450.5||3450.5||63
1648025460000|2022-03-23 08:51:00|3449|3448|3449|3448|3449|3448|3449|3448|109
1648025470000|2022-03-23 08:51:10|3450|3448.5|3450|3448.5|3450|3448.5|3450|3448.5|139
1648025480000|2022-03-23 08:51:20|3449.5|3448|3449|3448|3449.5|3448|3449|3448|799
1648025490000|2022-03-23 08:51:30|3448.5|3447.5|3448.5|3447.5|3448.5|3447.5|3448.5|3447.5|166
1648025510000|2022-03-23 08:51:50|3450.5|3449|3450.5|3449.5|3450.5|3449.5|3450.5|3449|234
1648025520000|2022-03-23 08:52:00|3449.5|3448.5|3450|3448.5|3450|3448.5|3449.5|3448.5|445
1648025530000|2022-03-23 08:52:10|3450.5|3449|3450.5|3449.5|3450.5|3449.5|3450.5|3449|0
1648025550000|2022-03-23 08:52:30||3450||3449.5||3450||3449.5|8
1648025560000|2022-03-23 08:52:40|||||||||219
1648025570000|2022-03-23 08:52:50||3450||3450||3450||3450|2282
1648025580000|2022-03-23 08:53:00|3451|3449|3451|3450|3451|3450|3450|3449|213
1648025600000|2022-03-23 08:53:20|3450.5|3449|3450.5|3449|3450.5|3449|3450.5|3449|40
1648025610000|2022-03-23 08:53:30|3449|3447.5|3450.5|3449|3450.5|3449|3449|3447.5|251
1648025620000|2022-03-23 08:53:40|||||||||199
1648025630000|2022-03-23 08:53:50|3449.5|3448|3449.5|3448|3449.5|3448|3449.5|3448|74
1648025640000|2022-03-23 08:54:00|3450|3448.5|3449.5|3448.5|3450|3448.5|3449.5|3448|111
1648025650000|2022-03-23 08:54:10|3450|3449|3450|3449|3450|3449|3450|3449|199
1648025660000|2022-03-23 08:54:20|3449.5|3448|3448.5|3447.5|3449.5|3448|3448.5|3447.5|934
1648025670000|2022-03-23 08:54:30|3448|3447|3448.5|3447|3448.5|3447.5|3448|3447|73
1648025680000|2022-03-23 08:54:40||3447.5||3448||3448||3447.5|33
1648025690000|2022-03-23 08:54:50|3449|3448.5|3449|3448.5|3449|3448.5|3449|3448.5|130
1648025700000|2022-03-23 08:55:00|3449.5|3449|3450|3449|3450|3449|3449.5|3449|200
1648025710000|2022-03-23 08:55:10|||||||||50
1648025720000|2022-03-23 08:55:20|3449.5|3448|3449.5|3448.5|3449.5|3448.5|3449.5|3448|411
1648025730000|2022-03-23 08:55:30|3450||3450||3450||3450||474
1648025740000|2022-03-23 08:55:40|||||||||142
1648025760000|2022-03-23 08:56:00|3451.5|3450|3451.5|3450.5|3451.5|3450.5|3451.5|3450|467
1648025770000|2022-03-23 08:56:10|3451|3450|3451.5|3450.5|3451.5|3450.5|3451|3450|92
1648025780000|2022-03-23 08:56:20|||||||||1
1648025790000|2022-03-23 08:56:30|3452.5|3451.5|3453|3452|3453|3452|3452.5|3451.5|140
1648025800000|2022-03-23 08:56:40|3454|3453|3454|3453|3454|3453|3454|3453|114
1648025810000|2022-03-23 08:56:50|3453.5|3452.5|3454.5|3454|3454.5|3454|3453.5|3452.5|193
1648025830000|2022-03-23 08:57:10||3453.5||3453.5||3453.5||3453.5|202
1648025840000|2022-03-23 08:57:20|||||||||112
1648025850000|2022-03-23 08:57:30|3455||3454.5||3455||3454.5||780
1648025860000|2022-03-23 08:57:40|3455|3454.5|3455|3454.5|3455.5|3454.5|3454.5|3454.5|203
1648025870000|2022-03-23 08:57:50|3455.5||3455.5||3455.5||3455.5||121
1648025880000|2022-03-23 08:58:00|||||||||29
1648025890000|2022-03-23 08:58:10|3456|3455.5|3456.5|3455.5|3456.5|3455.5|3456|3455.5|61
1648025900000|2022-03-23 08:58:20|3457|3456|3457.5|3456.5|3457.5|3456.5|3457|3456|1887
1648025910000|2022-03-23 08:58:30||3457||3457||3457||3457|980
1648025920000|2022-03-23 08:58:40|3458|3457.5|3458|3456.5|3459|3458|3458|3456.5|475
1648025940000|2022-03-23 08:59:00|3457.5|3457|3458|3456.5|3458|3457|3457.5|3456.5|18
1648025950000|2022-03-23 08:59:10|||||||||300
1648025960000|2022-03-23 08:59:20|3458.5|3457.5|3459|3458|3459|3458|3458.5|3457.5|945
1648025970000|2022-03-23 08:59:30|3460|3459|3460|3459.5|3460|3459.5|3460|3459|306
1648025980000|2022-03-23 08:59:40|||||||||110
1648025990000|2022-03-23 08:59:50|3460.5||3460.5||3460.5||3460.5||246
1648026000000|2022-03-23 09:00:00|3459.5|3458|3459.5|3458|3459.5|3458|3459.5|3458|144
1648026010000|2022-03-23 09:00:10||3458.5||3458.5||3458.5||3458.5|4
1648026020000|2022-03-23 09:00:20|||||||||157
1648026030000|2022-03-23 09:00:30|||||||||1
1648026040000|2022-03-23 09:00:40|||||||||261
1648026050000|2022-03-23 09:00:50|||||||||38
1648026060000|2022-03-23 09:01:00|3459|3457.5|3458.5|3457.5|3459|3457.5|3458.5|3457.5|430
1648026070000|2022-03-23 09:01:10|3459.5|3459|3460|3459.5|3460|3459.5|3459.5|3459|1270
1648026080000|2022-03-23 09:01:20|||||||||325
1648026090000|2022-03-23 09:01:30|3459.5|3459|3458.5|3457.5|3459.5|3459|3458|3457.5|417
1648026100000|2022-03-23 09:01:40|3459|3458|3459|3458|3459|3458|3459|3458|158
1648026110000|2022-03-23 09:01:50|3458.5||3459||3459||3458.5||0
1648026130000|2022-03-23 09:02:10|3458|3457|3458|3457|3458|3457|3458|3457|281
1648026140000|2022-03-23 09:02:20|3458.5|3457.5|3459.5|3458.5|3459.5|3458.5|3458.5|3457.5|2035
1648026160000|2022-03-23 09:02:40|3460||3460||3460||3460||119
1648026200000|2022-03-23 09:03:20|3462.5|3461|3463|3462|3463|3462|3462.5|3461|192
1648026210000|2022-03-23 09:03:30|3464|3462.5|3464|3463|3464|3463|3464|3462.5|47
1648026220000|2022-03-23 09:03:40|||||||||100
1648026250000|2022-03-23 09:04:10|3462.5|3461.5|3463|3462|3463|3462|3462.5|3461.5|69
1648026260000|2022-03-23 09:04:20|3462.5|3461.5|3463.5|3462.5|3463.5|3462.5|3462.5|3461.5|430
1648026270000|2022-03-23 09:04:30|||||||||13284
1648026280000|2022-03-23 09:04:40|||||||||79
1648026290000|2022-03-23 09:04:50|3463|3461.5|3463|3461.5|3463|3461.5|3463|3461.5|8
1648026300000|2022-03-23 09:05:00|3464|3463.5|3464.5|3463|3464.5|3463.5|3464|3463|302
1648026310000|2022-03-23 09:05:10|||||||||388
1648026320000|2022-03-23 09:05:20|3464|3463.5|3463.5|3462|3464|3463.5|3463.5|3462|111
1648026330000|2022-03-23 09:05:30|3463|3461.5|3463|3461.5|3463|3461.5|3462.5|3461.5|503
1648026350000|2022-03-23 09:05:50|||||||||69
1648026360000|2022-03-23 09:06:00|3462|3461|3462.5|3461.5|3462.5|3461.5|3462|3461|162
1648026370000|2022-03-23 09:06:10|3461.5|3460|3461.5|3461|3461.5|3461|3461.5|3460|590
1648026380000|2022-03-23 09:06:20|3461|3460|3461|3460|3461|3460.5|3461|3460|180
1648026390000|2022-03-23 09:06:30|3460|3458.5|3459.5|3458.5|3460|3458.5|3459|3458|225
1648026400000|2022-03-23 09:06:40|3460|3459|3461|3460|3461|3460|3460|3459|25142
1648026410000|2022-03-23 09:06:50|3460.5|3459.5|3460.5|3459.5|3460.5|3459.5|3460.5|3459.5|273
1648026420000|2022-03-23 09:07:00|3459.5|3458.5|3459.5|3458.5|3459.5|3458.5|3459.5|3458.5|168
1648026430000|2022-03-23 09:07:10|3460|3459|3459|3457.5|3460|3459|3459|3457.5|208
1648026440000|2022-03-23 09:07:20|||||||||313
1648026450000|2022-03-23 09:07:30|||||||||200
1648026470000|2022-03-23 09:07:50|3459.5|3458.5|3459|3458|3459.5|3458.5|3459|3458|377
1648026480000|2022-03-23 09:08:00|3457.5|3456.5|3459|3457.5|3459|3457.5|3457.5|3456.5|221
1648026490000|2022-03-23 09:08:10|3459.5|3458.5|3459.5|3458|3459.5|3458.5|3459.5|3458|109
1648026500000|2022-03-23 09:08:20|3459|3457.5|3459|3457.5|3459|3457.5|3459|3457.5|106
1648026510000|2022-03-23 09:08:30|3459.5|3458|3460|3459|3460|3459|3459.5|3458|204
1648026520000|2022-03-23 09:08:40|3459.5|3458|3459.5|3458.5|3459.5|3458.5|3459.5|3458|1
1648026540000|2022-03-23 09:09:00|3458.5|3457|3458.5|3457.5|3458.5|3457.5|3458.5|3457|116
1648026570000|2022-03-23 09:09:30|3457.5|3456|3457.5|3456.5|3458|3456.5|3457.5|3456|331
1648026580000|2022-03-23 09:09:40|||||||||18
1648026590000|2022-03-23 09:09:50|3457|3456|3457|3456|3457|3456|3457|3456|57
1648026600000|2022-03-23 09:10:00|3456.5|3454|3455.5|3454|3456.5|3454|3455.5|3454|215
1648026610000|2022-03-23 09:10:10|3455||3455||3455||3455||0
1648026620000|2022-03-23 09:10:20|3454.5|3453.5|3454|3453|3454.5|3453.5|3454|3453|88
1648026630000|2022-03-23 09:10:30|3453.5|3452.5|3454|3453|3454|3453|3453.5|3452.5|96
1648026640000|2022-03-23 09:10:40|3454.5||3454.5||3454.5||3454.5||83
1648026650000|2022-03-23 09:10:50||3453.5||3453||3453.5||3453|145
1648026660000|2022-03-23 09:11:00||3453.5||3453.5||3453.5||3453.5|0
1648026680000|2022-03-23 09:11:20|||||||||31
1648026690000|2022-03-23 09:11:30|3455.5|3454.5|3456|3455|3456|3455|3455.5|3454.5|373
1648026700000|2022-03-23 09:11:40|3455|3454.5|3455|3453.5|3455|3454.5|3455|3453.5|1084
1648026710000|2022-03-23 09:11:50|3456|3454.5|3456|3454.5|3456|3454.5|3456|3454.5|56
1648026730000|2022-03-23 09:12:10|3455.5||3455.5||3455.5||3455.5||178
1648026740000|2022-03-23 09:12:20|||||||||28
1648026760000|2022-03-23 09:12:40|3455|3453.5|3455|3454|3455.5|3454|3454.5|3453.5|202
1648026770000|2022-03-23 09:12:50|3454.5|3453.5|3456|3454.5|3456|3454.5|3454.5|3453.5|1061
1648026780000|2022-03-23 09:13:00|3455.5|3454|3455.5|3454|3455.5|3454|3455.5|3454|0
1648026820000|2022-03-23 09:13:40|3453.5|3452.5|3454|3452.5|3454|3452.5|3453.5|3452.5|375
1648026840000|2022-03-23 09:14:00|3453||3453.5||3453.5||3453||438
1648026850000|2022-03-23 09:14:10|3454|3453|3454|3453|3454|3453|3454|3453|236
1648026860000|2022-03-23 09:14:20||3452.5||3452.5||3452.5||3452.5|250
1648026870000|2022-03-23 09:14:30|3454.5|3453.5|3454.5|3453.5|3454.5|3453.5|3454.5|3453.5|457
1648026880000|2022-03-23 09:14:40|3454|3453|3453.5|3452.5|3454|3453|3453.5|3452.5|57
1648026890000|2022-03-23 09:14:50|||||||||321
1648026900000|2022-03-23 09:15:00|||||||||6
1648026910000|2022-03-23 09:15:10|3452.5|3451|3452|3451|3452.5|3451.5|3452|3451|285
1648026930000|2022-03-23 09:15:30|3452.5||3452.5||3452.5||3452.5||23
1648026940000|2022-03-23 09:15:40||3452||3452||3452||3452|10
1648026980000|2022-03-23 09:16:20|3453.5|3452.5|3453.5|3452.5|3453.5|3453|3453.5|3452.5|216
1648027010000|2022-03-23 09:16:50|||||||||216
1648027020000|2022-03-23 09:17:00|3454|3453|3454|3452.5|3454|3453|3454|3452.5|300
1648027050000|2022-03-23 09:17:30||3453||3453||3453||3453|262
1648027060000|2022-03-23 09:17:40||3452.5||3453||3453||3452.5|71
1648027080000|2022-03-23 09:18:00|||||||||1
1648027090000|2022-03-23 09:18:10|3453|3452.5|3453.5|3452.5|3453.5|3452.5|3453|3452.5|108
1648027100000|2022-03-23 09:18:20|3454.5|3453.5|3454.5|3453.5|3454.5|3453.5|3454.5|3453.5|87
1648027110000|2022-03-23 09:18:30|3454||3454||3454||3454||0
1648027120000|2022-03-23 09:18:40|3454.5||3454.5||3454.5||3454.5||0
1648027140000|2022-03-23 09:19:00|3453|3452|3453|3452|3453|3452|3453|3452|459
1648027150000|2022-03-23 09:19:10|3454|3452.5|3453.5|3452.5|3454|3452.5|3453.5|3452.5|81
1648027200000|2022-03-23 09:20:00|3453|3452|3453|3452|3453.5|3452|3453|3452|250
1648027210000|2022-03-23 09:20:10|3453.5||3453.5||3453.5||3453.5||0
1648027220000|2022-03-23 09:20:20|3453||3453||3453||3453||250
1648027240000|2022-03-23 09:20:40|3452|3451|3452|3451|3452|3451|3452|3450.5|35
1648027250000|2022-03-23 09:20:50|3452.5|3452|3453|3451.5|3453|3452|3452.5|3451.5|116
1648027260000|2022-03-23 09:21:00||3452||3452.5||3452.5||3452|10
1648027270000|2022-03-23 09:21:10|3452.5|3451.5|3453|3452|3453|3452|3452|3451.5|1093
1648027280000|2022-03-23 09:21:20|||||||||55
1648027290000|2022-03-23 09:21:30|3453.5|3452.5|3453.5|3452.5|3453.5|3452.5|3453.5|3452.5|13
1648027300000|2022-03-23 09:21:40|3453||3453||3453||3453||38
1648027320000|2022-03-23 09:22:00|3453.5||3453.5||3453.5||3453.5||92
1648027340000|2022-03-23 09:22:20|3454|3453|3454|3453|3454|3453|3454|3453|36
1648027350000|2022-03-23 09:22:30|3455|3453.5|3455|3454|3455|3454|3455|3453|319
1648027360000|2022-03-23 09:22:40||3453.5||3453.5||3453.5||3453.5|0
1648027370000|2022-03-23 09:22:50|||||||||112
1648027390000|2022-03-23 09:23:10|3454|3453|3454|3453|3454|3453|3454|3453|50
1648027400000|2022-03-23 09:23:20|||||||||10
1648027410000|2022-03-23 09:23:30|||||||||407
1648027420000|2022-03-23 09:23:40|3453|3452.5|3453|3452.5|3453|3452.5|3453|3452.5|210
1648027430000|2022-03-23 09:23:50|3453.5||3453.5||3453.5||3453.5||0
1648027440000|2022-03-23 09:24:00|||||||||57
1648027460000|2022-03-23 09:24:20|3452.5|3452|3452.5|3451.5|3452.5|3452|3452.5|3451.5|211
1648027490000|2022-03-23 09:24:50|3453.5|3452.5|3454|3452.5|3454|3452.5|3453.5|3452.5|375
1648027550000|2022-03-23 09:25:50|||||||||28
1648027560000|2022-03-23 09:26:00|3455.5|3454.5|3455.5|3454.5|3456|3454.5|3455.5|3454.5|443
1648027570000|2022-03-23 09:26:10||3454||3454||3454||3454|295
1648027580000|2022-03-23 09:26:20|||||||||862
1648027590000|2022-03-23 09:26:30|3455|3453|3455|3453.5|3455|3453.5|3454|3453|252
1648027630000|2022-03-23 09:27:10|3454.5||3454.5||3454.5||3454.5||0
1648027640000|2022-03-23 09:27:20|3453|3452|3453.5|3452.5|3453.5|3452.5|3453|3452|105
1648027650000|2022-03-23 09:27:30|||||||||43
1648027690000|2022-03-23 09:28:10|||||||||878
1648027700000|2022-03-23 09:28:20||3453||3453||3453||3453|54
1648027710000|2022-03-23 09:28:30|3454||3454||3454||3454||33
1648027720000|2022-03-23 09:28:40|3453.5||3453.5||3453.5||3453.5||0
1648027730000|2022-03-23 09:28:50|||||||||61
1648027740000|2022-03-23 09:29:00|3453|3452|3453.5|3452.5|3453.5|3452.5|3453|3452|175
1648027750000|2022-03-23 09:29:10|3454|3453|3454|3453|3454|3453|3454|3453|112
1648027760000|2022-03-23 09:29:20|||||||||215
1648027770000|2022-03-23 09:29:30|3453.5||3453.5||3453.5||3453.5||0
1648027780000|2022-03-23 09:29:40|3452.5|3451.5|3452.5|3451.5|3452.5|3451.5|3452.5|3451.5|247
1648027790000|2022-03-23 09:29:50|||||||||6
1648027860000|2022-03-23 09:31:00|||||||||192
1648027870000|2022-03-23 09:31:10|||||||||30
1648027890000|2022-03-23 09:31:30|||||||||130
1648027900000|2022-03-23 09:31:40|3454|3453|3454|3453|3454|3453|3454|3453|74
1648027920000|2022-03-23 09:32:00|3454.5|3453.5|3454.5|3453.5|3454.5|3453.5|3454.5|3453.5|263
1648027930000|2022-03-23 09:32:10||3453||3453||3453||3453|283
1648027950000|2022-03-23 09:32:30|3454|3452|3453|3451.5|3454.5|3452|3453|3451.5|339
1648027970000|2022-03-23 09:32:50||3452||3451.5||3452||3451.5|50
1648027980000|2022-03-23 09:33:00|3453.5|3452|3453.5|3452|3453.5|3452|3453.5|3452|478
1648027990000|2022-03-23 09:33:10|3452.5||3452.5||3453.5||3452.5||707
1648028000000|2022-03-23 09:33:20|3451.5|3450.5|3452.5|3451.5|3452.5|3451.5|3451.5|3450.5|210
1648028010000|2022-03-23 09:33:30|3453|3452|3453|3451.5|3453|3452|3453|3451.5|71
1648028020000|2022-03-23 09:33:40|3452.5||3452||3452.5||3452||97
1648028030000|2022-03-23 09:33:50|3451.5|3450|3452|3450.5|3452|3450.5|3451.5|3450|130
1648028050000|2022-03-23 09:34:10|3451.5|3450|3451.5|3450|3451.5|3450|3451.5|3450|57
1648028060000|2022-03-23 09:34:20|3452|3450.5|3451.5|3450.5|3452|3450.5|3451.5|3450.5|84
1648028070000|2022-03-23 09:34:30||3450||3450||3450||3450|0
1648028080000|2022-03-23 09:34:40|||||||||1982
1648028090000|2022-03-23 09:34:50||3450.5||3450.5||3450.5||3450.5|285
1648028100000|2022-03-23 09:35:00|3451|3450|3451|3450|3451|3450|3451|3450|106
1648028110000|2022-03-23 09:35:10|3451.5||3451.5||3451.5||3451.5||0
1648028120000|2022-03-23 09:35:20|3451||3451||3451||3451||0
1648028130000|2022-03-23 09:35:30|3451.5|3450.5|3450.5|3450|3451.5|3450.5|3450.5|3450|535
1648028140000|2022-03-23 09:35:40|3450|3449.5|3450.5|3449.5|3450.5|3449.5|3450|3449|65
1648028150000|2022-03-23 09:35:50|3451.5|3450.5|3451.5|3450.5|3451.5|3450.5|3451.5|3450.5|120
1648028170000|2022-03-23 09:36:10|3452|3451|3452|3451|3452|3451|3452|3451|239
1648028190000|2022-03-23 09:36:30|3451.5|3450|3451.5|3450|3451.5|3450|3451.5|3450|79
1648028200000|2022-03-23 09:36:40|3452|3450.5|3452|3450.5|3452|3450.5|3452|3450|0
1648028230000|2022-03-23 09:37:10|3450.5|3449.5|3450.5|3450|3450.5|3450|3450.5|3449|96
1648028240000|2022-03-23 09:37:20|3451|3449.5|3451.5|3450.5|3451.5|3450.5|3451|3449.5|489
1648028250000|2022-03-23 09:37:30|3451|3450|3451.5|3450|3451.5|3450|3451|3450|5
1648028270000|2022-03-23 09:37:50||3450.5||3450.5||3450.5||3450.5|103
1648028280000|2022-03-23 09:38:00|3451|3450|3451|3450|3451|3450|3451|3450|391
1648028300000|2022-03-23 09:38:20|3449.5|3448.5|3449|3447.5|3449.5|3448.5|3449|3447.5|80
1648028310000|2022-03-23 09:38:30|3448.5|3447|3448|3447|3448.5|3447|3448|3447|617
1648028320000|2022-03-23 09:38:40|3449||3449||3449||3449||36
1648028330000|2022-03-23 09:38:50||3448||3448||3448||3448|291
1648028340000|2022-03-23 09:39:00|||||||||287
1648028350000|2022-03-23 09:39:10|3448.5|3447|3448.5|3447.5|3448.5|3447.5|3448.5|3447|357
1648028360000|2022-03-23 09:39:20||3447||3447||3447||3447|94
1648028380000|2022-03-23 09:39:40||3448||3447.5||3448||3447.5|25
1648028400000|2022-03-23 09:40:00|3448|3446.5|3448|3447|3448.5|3447.5|3448|3446.5|288
1648028410000|2022-03-23 09:40:10|3448.5|3447.5|3448|3447|3448.5|3447.5|3448|3447|57
1648028420000|2022-03-23 09:40:20|3447.5||3447.5||3447.5||3447.5||29
1648028430000|2022-03-23 09:40:30||3446.5||3446.5||3446.5||3446.5|247
1648028440000|2022-03-23 09:40:40|3447|3446|3447|3446|3447|3446|3447|3446|227
1648028450000|2022-03-23 09:40:50|3446.5|3445.5|3446.5|3446|3446.5|3446|3446.5|3445.5|207
1648028460000|2022-03-23 09:41:00||3445.5||3445.5||3445.5||3445.5|67
1648028470000|2022-03-23 09:41:10|3447|3446|3447|3446|3447|3446|3447|3446|175
1648028480000|2022-03-23 09:41:20|3447.5|3446.5|3446|3445.5|3447.5|3446.5|3446|3445.5|217
1648028490000|2022-03-23 09:41:30|3446.5||3446.5||3446.5||3446.5||0
1648028500000|2022-03-23 09:41:40|||||||||100
1648028510000|2022-03-23 09:41:50|3446|3445|3446|3445|3446|3445|3446|3445|17
1648028520000|2022-03-23 09:42:00|||||||||162
1648028530000|2022-03-23 09:42:10|3445.5|3444.5|3445.5|3444.5|3445.5|3444.5|3445.5|3444.5|1
1648028550000|2022-03-23 09:42:30|3446|3445|3446|3445|3446|3445|3446|3445|12
1648028560000|2022-03-23 09:42:40|||||||||30
1648028570000|2022-03-23 09:42:50|||||||||400
1648028580000|2022-03-23 09:43:00|3445.5||3445.5||3445.5||3445.5||221
1648028590000|2022-03-23 09:43:10|3446||3446||3446||3446||318
1648028600000|2022-03-23 09:43:20|3446.5|3445.5|3446|3445.5|3446.5|3445.5|3446|3445.5|328
1648028610000|2022-03-23 09:43:30||3445||3445||3445||3445|213
1648028660000|2022-03-23 09:44:20|3445.5|3446|3446.5|3445.5|3447|3446|3445.5|3445.5|414
1648028680000|2022-03-23 09:44:40|3447|3446|3446.5|3445.5|3447|3446|3446|3445|144
1648028690000|2022-03-23 09:44:50||3445||3445||3445||3445|182
1648028700000|2022-03-23 09:45:00|3446||3446||3446||3446||0
1648028710000|2022-03-23 09:45:10|||||||||1015
1648028720000|2022-03-23 09:45:20|3445|3444|3446|3445|3446|3445|3445|3444|729
1648028740000|2022-03-23 09:45:40|3445|3444|3445|3444|3445|3444|3445|3444|1
1648028750000|2022-03-23 09:45:50|3444|3443|3444|3443|3444|3443|3444|3443|175
1648028760000|2022-03-23 09:46:00|3443|3441.5|3443|3442|3443|3442|3443|3441.5|388
1648028770000|2022-03-23 09:46:10|3442.5|3441.5|3442|3441|3442.5|3441.5|3442|3441|423
1648028780000|2022-03-23 09:46:20|3441|3439.5|3441|3439.5|3441|3440|3441|3439.5|159
1648028790000|2022-03-23 09:46:30|3442|3440|3442|3441|3442|3441|3442|3440|220
1648028820000|2022-03-23 09:47:00|3440.5|3439.5|3440.5|3439.5|3440.5|3439.5|3440.5|3438.5|477
1648028830000|2022-03-23 09:47:10|3440|3439|3440|3438.5|3440|3439|3440|3438.5|145
1648028840000|2022-03-23 09:47:20|||||||||322
1648028860000|2022-03-23 09:47:40|3439|3439|3439|3438|3440|3439|3439|3438|462
1648028870000|2022-03-23 09:47:50|||||||||44
1648028880000|2022-03-23 09:48:00|3438.5|3437|3439.5|3438.5|3439.5|3438.5|3438.5|3437|511
1648028890000|2022-03-23 09:48:10|3440|3439|3440|3439|3440|3439|3440|3439|602
1648028900000|2022-03-23 09:48:20|3441|3440|3441|3440|3441|3440|3441|3440|123
1648028910000|2022-03-23 09:48:30|||||||||176
1648028930000|2022-03-23 09:48:50|||||||||90
1648028940000|2022-03-23 09:49:00|3440|3440.5|3440|3438.5|3440|3440.5|3440|3438.5|255
1648028990000|2022-03-23 09:49:50|3439.5|3439|3441|3440.5|3441|3440.5|3439.5|3439|229
1648029000000|2022-03-23 09:50:00|||||||||1462
1648029010000|2022-03-23 09:50:10|3442|3441|3442|3441|3442|3441|3442|3441|26
1648029020000|2022-03-23 09:50:20|||||||||223
1648029030000|2022-03-23 09:50:30|3442.5|3441.5|3443|3441.5|3443|3442.5|3442.5|3441.5|536
1648029040000|2022-03-23 09:50:40||3442||3442||3442.5||3442|212
1648029050000|2022-03-23 09:50:50|||||||||100
1648029060000|2022-03-23 09:51:00|3442|3440.5|3442|3440.5|3442|3440.5|3442|3440.5|9
1648029070000|2022-03-23 09:51:10|3443|3441.5|3443.5|3442|3443.5|3442.5|3443|3441.5|3342
1648029080000|2022-03-23 09:51:20||3442.5||3442.5||3442.5||3442.5|0
1648029100000|2022-03-23 09:51:40|3444|3443|3443.5|3442.5|3444|3443|3443.5|3442.5|210
1648029110000|2022-03-23 09:51:50|3444|3443|3444|3443|3444|3443|3444|3443|0
1648029120000|2022-03-23 09:52:00|||||||||1114
1648029130000|2022-03-23 09:52:10|3444.5|3443.5|3444.5|3443.5|3444.5|3443.5|3444.5|3443.5|4
1648029140000|2022-03-23 09:52:20|||||||||176
1648029150000|2022-03-23 09:52:30|3443.5|3442.5|3444|3442.5|3444|3442.5|3443.5|3442.5|158
1648029170000|2022-03-23 09:52:50|3443.5|3444|3444.5|3443|3444.5|3444|3443.5|3443|903
1648029190000|2022-03-23 09:53:10|3443|3441.5|3443|3441.5|3443|3441.5|3443|3441.5|258
1648029200000|2022-03-23 09:53:20||3442||3442||3442||3442|0
1648029210000|2022-03-23 09:53:30|||||||||100
1648029220000|2022-03-23 09:53:40|3444.5|3443.5|3444.5|3443.5|3444.5|3443.5|3444.5|3443.5|288
1648029230000|2022-03-23 09:53:50|||||||||317
1648029240000|2022-03-23 09:54:00|3446|3445.5|3446|3445.5|3446|3445.5|3446|3445.5|405
1648029250000|2022-03-23 09:54:10|||||||||2
1648029260000|2022-03-23 09:54:20||3445||3445||3445||3445|1295
1648029270000|2022-03-23 09:54:30||3445.5||3445.5||3445.5||3445.5|486
1648029280000|2022-03-23 09:54:40|||||||||313
1648029290000|2022-03-23 09:54:50||3445||3445||3445||3445|507
1648029300000|2022-03-23 09:55:00|3445|3444|3445.5|3444|3445.5|3444|3445|3444|321
1648029330000|2022-03-23 09:55:30|3446|3445|3446.5|3445|3446.5|3445|3446|3445|95
1648029340000|2022-03-23 09:55:40|||||||||51
1648029400000|2022-03-23 09:56:40|||||||||120
1648029420000|2022-03-23 09:57:00|3446||3446||3446||3446||43
1648029430000|2022-03-23 09:57:10|3446.5|3444.5|3446|3444.5|3446.5|3444.5|3446|3444.5|250
1648029470000|2022-03-23 09:57:50|3447|3446|3447|3445.5|3447|3446|3447|3445.5|3
1648029520000|2022-03-23 09:58:40|||||||||3
1648029540000|2022-03-23 09:59:00|3445.5|3444.5|3445|3444|3445.5|3444.5|3445|3444|277
1648029550000|2022-03-23 09:59:10|3444.5|3443|3444.5|3443|3444.5|3443|3444.5|3443|175
1648029560000|2022-03-23 09:59:20|||||||||425
1648029570000|2022-03-23 09:59:30|||||||||62
1648029590000|2022-03-23 09:59:50|3442.5|3441.5|3442.5|3441.5|3442.5|3441.5|3442.5|3441.5|116
1648029600000|2022-03-23 10:00:00|||||||||150
1648029620000|2022-03-23 10:00:20|3443|3442|3443|3442|3443|3442|3443|3442|164
1648029630000|2022-03-23 10:00:30|3443.5|3442.5|3443.5|3442.5|3443.5|3442.5|3443.5|3442.5|1486
1648029640000|2022-03-23 10:00:40|3442.5|3441.5|3442.5|3441.5|3442.5|3441.5|3442.5|3441.5|144
1648029650000|2022-03-23 10:00:50|3441|3440.5|3441|3440.5|3441|3440.5|3441|3440.5|276
1648029660000|2022-03-23 10:01:00||3440||3440||3440||3440|91
1648029670000|2022-03-23 10:01:10|3440.5|3441.5|3442.5|3441.5|3442.5|3441.5|3440.5|3441.5|42
1648029700000|2022-03-23 10:01:40|3443|3442|3443|3442|3443|3442|3443|3442|294
1648029720000|2022-03-23 10:02:00||3442.5||3442.5||3442.5||3442.5|73
1648029730000|2022-03-23 10:02:10||3442||3442||3442||3442|0
1648029740000|2022-03-23 10:02:20|3444|3443.5|3444|3443.5|3444|3443.5|3444|3443.5|231
1648029750000|2022-03-23 10:02:30|||||||||350
1648029780000|2022-03-23 10:03:00|3444.5|3444|3444.5|3443.5|3444.5|3444|3444.5|3443.5|13
1648029790000|2022-03-23 10:03:10|||||||||148
1648029800000|2022-03-23 10:03:20|||||||||52
1648029810000|2022-03-23 10:03:30|||||||||59
1648029830000|2022-03-23 10:03:50|||||||||135
1648029840000|2022-03-23 10:04:00|3444|3443|3444|3443|3444|3443|3444|3442.5|190
1648029850000|2022-03-23 10:04:10|3444.5|3444|3445|3444|3445|3444|3444.5|3444|786
1648029860000|2022-03-23 10:04:20|||||||||1442
1648029870000|2022-03-23 10:04:30|||||||||120
1648029890000|2022-03-23 10:04:50|3444|3443|3444|3443|3444|3443|3444|3443|134
1648029900000|2022-03-23 10:05:00|3443.5|3442.5|3443.5|3442.5|3443.5|3442.5|3443.5|3442.5|52
1648029910000|2022-03-23 10:05:10|||||||||56
1648029930000|2022-03-23 10:05:30|||||||||3
1648029950000|2022-03-23 10:05:50|||||||||91
1648029960000|2022-03-23 10:06:00|||||||||28
1648029970000|2022-03-23 10:06:10|3444|3443|3444|3443|3444|3443|3444|3443|53
1648029980000|2022-03-23 10:06:20||3442.5||3442.5||3442.5||3442.5|789
1648029990000|2022-03-23 10:06:30|||||||||200
1648030010000|2022-03-23 10:06:50||3443||3443.5||3443.5||3443|458
1648030020000|2022-03-23 10:07:00|3443.5|3442.5|3444|3442.5|3444|3442.5|3443.5|3442.5|1438
1648030030000|2022-03-23 10:07:10|3444.5|3443|3445|3444|3445|3444|3444.5|3443|726
1648030050000|2022-03-23 10:07:30|3444.5|3443.5|3444.5|3443.5|3444.5|3443.5|3444.5|3443.5|200
1648030060000|2022-03-23 10:07:40|3445||3445||3445||3445||0
1648030080000|2022-03-23 10:08:00||3444||3444||3444||3444|186
1648030090000|2022-03-23 10:08:10|||||||||141
1648030100000|2022-03-23 10:08:20|||||||||10
1648030120000|2022-03-23 10:08:40|3445.5|3444.5|3445.5|3445|3445.5|3445|3445.5|3444.5|958
1648030130000|2022-03-23 10:08:50|||||||||198
1648030150000|2022-03-23 10:09:10|||||||||5
1648030160000|2022-03-23 10:09:20||3444.5||3444.5||3444.5||3444.5|498
1648030170000|2022-03-23 10:09:30||3445||3444.5||3445||3444.5|320
1648030180000|2022-03-23 10:09:40|||||||||86
1648030190000|2022-03-23 10:09:50|3445|3444|3445|3444|3445|3444|3445|3444|108
1648030200000|2022-03-23 10:10:00|||||||||88
1648030220000|2022-03-23 10:10:20|||||||||36
1648030240000|2022-03-23 10:10:40|||||||||17
1648030250000|2022-03-23 10:10:50|||||||||430
1648030290000|2022-03-23 10:11:30|||||||||14
1648030310000|2022-03-23 10:11:50|||||||||39
1648030320000|2022-03-23 10:12:00|3445.5|3444.5|3445.5|3445|3445.5|3445|3445.5|3444.5|56
1648030330000|2022-03-23 10:12:10|3445|3444.5|3444.5|3443.5|3445|3444.5|3444.5|3443.5|721
1648030350000|2022-03-23 10:12:30|||||||||200
1648030360000|2022-03-23 10:12:40|||||||||111
1648030370000|2022-03-23 10:12:50|||||||||23
1648030390000|2022-03-23 10:13:10|3444|3443|3444|3443|3444|3443|3444|3443|128
1648030400000|2022-03-23 10:13:20|||||||||417
1648030410000|2022-03-23 10:13:30|||||||||500
1648030420000|2022-03-23 10:13:40|||||||||100
1648030440000|2022-03-23 10:14:00|||||||||430
1648030450000|2022-03-23 10:14:10|||||||||170
1648030470000|2022-03-23 10:14:30|||||||||711
1648030480000|2022-03-23 10:14:40|3443.5||3443.5||3443.5||3443.5||2900
1648030500000|2022-03-23 10:15:00|3444||3444||3444||3444||931
1648030530000|2022-03-23 10:15:30|3443|3442.5|3443|3442.5|3443|3442.5|3443|3442.5|277
1648030540000|2022-03-23 10:15:40|||||||||213
1648030570000|2022-03-23 10:16:10|3444|3443|3444|3443|3444|3443|3444|3443|507
1648030580000|2022-03-23 10:16:20|||||||||44
1648030590000|2022-03-23 10:16:30|3443.5|3442.5|3443.5|3442.5|3443.5|3442.5|3443.5|3442.5|34
1648030600000|2022-03-23 10:16:40|3443|3442|3444|3443|3444|3443|3443|3442|543
1648030610000|2022-03-23 10:16:50|||||||||238
1648030630000|2022-03-23 10:17:10||3443.5||3443||3443.5||3443|0
1648030640000|2022-03-23 10:17:20|3443.5|3442.5|3443.5|3442.5|3443.5|3442.5|3443.5|3442.5|134
1648030650000|2022-03-23 10:17:30|||||||||369
1648030670000|2022-03-23 10:17:50|||||||||1
1648030690000|2022-03-23 10:18:10|||||||||2
1648030700000|2022-03-23 10:18:20|3442|3441.5|3441|3440.5|3442|3441.5|3441|3440.5|265
1648030710000|2022-03-23 10:18:30|||||||||7
1648030720000|2022-03-23 10:18:40|3442|3441|3443|3442|3443.5|3442|3442|3441|361
1648030730000|2022-03-23 10:18:50|3444|3442.5|3444|3443|3444|3443|3444|3442.5|476
1648030740000|2022-03-23 10:19:00|||||||||55
1648030760000|2022-03-23 10:19:20|||||||||1451
1648030770000|2022-03-23 10:19:30|||||||||535
1648030780000|2022-03-23 10:19:40|3444.5|3443.5|3444.5|3444|3444.5|3444|3444.5|3443.5|399
1648030800000|2022-03-23 10:20:00|||||||||190
1648030810000|2022-03-23 10:20:10|3445|3444.5|3445|3444.5|3445.5|3444.5|3445|3444.5|257
1648030830000|2022-03-23 10:20:30|||||||||2
1648030840000|2022-03-23 10:20:40|3445.5||3445.5||3445.5||3445.5||0
1648030850000|2022-03-23 10:20:50|||||||||232
1648030860000|2022-03-23 10:21:00|||||||||545
1648030920000|2022-03-23 10:22:00|||||||||52
1648030970000|2022-03-23 10:22:50|3446.5|3445.5|3446.5|3445.5|3446.5|3445.5|3446.5|3445.5|251
1648030980000|2022-03-23 10:23:00|3446||3446.5||3446.5||3446||15
1648030990000|2022-03-23 10:23:10|||||||||300
1648031010000|2022-03-23 10:23:30|3446|3444.5|3445.5|3444.5|3446|3444.5|3445.5|3444.5|203
1648031030000|2022-03-23 10:23:50|3445||3445||3445||3445||166
1648031040000|2022-03-23 10:24:00|||||||||35
1648031060000|2022-03-23 10:24:20|3445.5|3445|3445.5|3445|3445.5|3445|3445.5|3445|575
1648031090000|2022-03-23 10:24:50|3446|3445.5|3446|3445.5|3446|3445.5|3446|3445|373
1648031100000|2022-03-23 10:25:00||3445||3445.5||3445.5||3445|11
1648031110000|2022-03-23 10:25:10|||||||||9
1648031130000|2022-03-23 10:25:30|||||||||273
1648031140000|2022-03-23 10:25:40|||||||||303
1648031150000|2022-03-23 10:25:50||3445||3445||3445||3445|210
1648031180000|2022-03-23 10:26:20|3446.5|3445.5|3446.5|3446|3446.5|3446|3446.5|3445.5|1108
1648031240000|2022-03-23 10:27:20|3447|3446.5|3447|3446.5|3447|3446.5|3447|3446.5|465
1648031250000|2022-03-23 10:27:30|||||||||73
1648031270000|2022-03-23 10:27:50|3448.5|3447.5|3448.5|3447.5|3448.5|3447.5|3448.5|3447.5|266
1648031280000|2022-03-23 10:28:00|||||||||6
1648031320000|2022-03-23 10:28:40|||||||||34
1648031370000|2022-03-23 10:29:30|3448|3447|3448|3447|3448|3447|3448|3447|271
1648031380000|2022-03-23 10:29:40|3447.5||3447.5||3447.5||3447.5||115
1648031390000|2022-03-23 10:29:50|3448||3448||3448||3448||314
1648031420000|2022-03-23 10:30:20|3447.5|3446.5|3448|3447|3448|3447|3447.5|3446.5|5567
1648031430000|2022-03-23 10:30:30|||||||||113
1648031460000|2022-03-23 10:31:00|||||||||128
1648031480000|2022-03-23 10:31:20|||||||||1
1648031490000|2022-03-23 10:31:30||3447.5||3447.5||3447.5||3447.5|80
1648031500000|2022-03-23 10:31:40|||||||||249
1648031510000|2022-03-23 10:31:50|3448.5||3448.5||3448.5||3448.5||435
1648031520000|2022-03-23 10:32:00|3449|3448|3449|3448|3449|3448|3449|3448|323
1648031560000|2022-03-23 10:32:40|||||||||175
1648031570000|2022-03-23 10:32:50||3448.5||3448.5||3448.5||3448.5|0
1648031590000|2022-03-23 10:33:10|3449.5||3449.5||3449.5||3449.5||329
1648031610000|2022-03-23 10:33:30|3448.5|3448|3449|3448|3449|3448.5|3448.5|3448|317
1648031620000|2022-03-23 10:33:40|||||||||43
1648031640000|2022-03-23 10:34:00|||||||||65
1648031660000|2022-03-23 10:34:20|3448.5|3447.5|3448.5|3447.5|3448.5|3447.5|3448.5|3447.5|200
1648031680000|2022-03-23 10:34:40|||||||||7
1648031690000|2022-03-23 10:34:50|3448||3448||3448||3448||88
1648031700000|2022-03-23 10:35:00|||||||||196
1648031720000|2022-03-23 10:35:20|3447.5|3446.5|3447.5|3446.5|3447.5|3446.5|3447.5|3446.5|119
1648031730000|2022-03-23 10:35:30|3447|3446|3447|3446|3448|3447|3447|3446|161
1648031740000|2022-03-23 10:35:40|3446.5|3445.5|3446.5|3445.5|3446.5|3445.5|3446.5|3445.5|341
1648031750000|2022-03-23 10:35:50|||||||||47
1648031760000|2022-03-23 10:36:00|3446|3445|3446|3445|3446|3445|3446|3445|7
1648031770000|2022-03-23 10:36:10|||||||||100
1648031780000|2022-03-23 10:36:20|3446.5|3445.5|3446.5|3445.5|3446.5|3445.5|3446.5|3445.5|108
1648031800000|2022-03-23 10:36:40|||||||||391
1648031830000|2022-03-23 10:37:10|3447|3446|3447|3446|3447|3446|3447|3446|205
1648031840000|2022-03-23 10:37:20|||||||||423
1648031850000|2022-03-23 10:37:30|3446|3445.5|3446|3445.5|3446|3445.5|3446|3445.5|88
1648031860000|2022-03-23 10:37:40||3445||3445||3445||3445|404
1648031870000|2022-03-23 10:37:50|||||||||129
1648031900000|2022-03-23 10:38:20|||||||||250
1648031910000|2022-03-23 10:38:30|||||||||3601
1648031920000|2022-03-23 10:38:40|3447|3446|3447|3446|3447|3446|3447|3446|62
1648031950000|2022-03-23 10:39:10||3446.5||3446.5||3446.5||3446.5|0
1648031960000|2022-03-23 10:39:20||3446||3446||3446||3446|56
1648031980000|2022-03-23 10:39:40|3444.5|3444|3445|3444|3445|3444.5|3444.5|3444|320
1648031990000|2022-03-23 10:39:50|||||||||98
1648032020000|2022-03-23 10:40:20|3445.5|3445|3446.5|3445|3446.5|3445|3445.5|3445|31
1648032040000|2022-03-23 10:40:40||3445.5||3445.5||3445.5||3445.5|0
1648032050000|2022-03-23 10:40:50||3445||3445.5||3445.5||3445|43
1648032060000|2022-03-23 10:41:00||3445||3445||3445||3445|0
1648032070000|2022-03-23 10:41:10||3445.5||3445||3445.5||3445|1
1648032090000|2022-03-23 10:41:30|||||||||865
1648032100000|2022-03-23 10:41:40||3445.5||3445.5||3445.5||3445.5|182
1648032120000|2022-03-23 10:42:00|3447|3446|3447|3446|3447|3446|3447|3445.5|413
1648032130000|2022-03-23 10:42:10|||||||||43
1648032140000|2022-03-23 10:42:20|3446|3445.5|3446|3445.5|3446|3445.5|3446|3445.5|341
1648032150000|2022-03-23 10:42:30|3445.5|3444.5|3445.5|3444.5|3445.5|3444.5|3445.5|3444.5|56
1648032160000|2022-03-23 10:42:40|3446|3445|3446|3445|3446|3445|3446|3445|135
1648032180000|2022-03-23 10:43:00|3445.5|3444.5|3445.5|3444.5|3445.5|3444.5|3445.5|3444.5|1
1648032210000|2022-03-23 10:43:30|3445|3444|3445|3444.5|3445|3444.5|3445|3444|234
1648032220000|2022-03-23 10:43:40|3445.5||3445.5||3445.5||3445.5||100
1648032240000|2022-03-23 10:44:00|||||||||57
1648032270000|2022-03-23 10:44:30|||||||||299
1648032300000|2022-03-23 10:45:00|||||||||38
1648032310000|2022-03-23 10:45:10|||||||||7
1648032320000|2022-03-23 10:45:20|||||||||142
1648032330000|2022-03-23 10:45:30|3446|3445.5|3446|3445|3446|3445.5|3446|3445|17
1648032340000|2022-03-23 10:45:40|||||||||134
1648032360000|2022-03-23 10:46:00||3445.5||3445||3445.5||3445|33
1648032380000|2022-03-23 10:46:20|||||||||190
1648032410000|2022-03-23 10:46:50|3447|3446|3447|3446|3447|3446|3447|3446|60
1648032420000|2022-03-23 10:47:00|3446|3445|3446|3445|3446|3445|3446|3445|348
1648032480000|2022-03-23 10:48:00|||||||||41
1648032490000|2022-03-23 10:48:10||3445.5||3445.5||3445.5||3445.5|0
1648032530000|2022-03-23 10:48:50|3446.5|3446|3446.5|3446|3446.5|3446|3446.5|3446|261
1648032540000|2022-03-23 10:49:00|3447.5|3446.5|3447.5|3446.5|3447.5|3446.5|3447.5|3446.5|141
1648032570000|2022-03-23 10:49:30|||||||||265
1648032580000|2022-03-23 10:49:40|||||||||374
1648032590000|2022-03-23 10:49:50|||||||||1
1648032600000|2022-03-23 10:50:00|3448.5|3447.5|3448.5|3447.5|3448.5|3447.5|3448.5|3447.5|323
1648032620000|2022-03-23 10:50:20|3449|3448|3449|3448.5|3449|3448.5|3449|3448|94
1648032630000|2022-03-23 10:50:30|3449.5|3449|3449.5|3449|3449.5|3449|3449.5|3449|3
1648032640000|2022-03-23 10:50:40||3448.5||3448.5||3448.5||3448.5|357
1648032650000|2022-03-23 10:50:50|3449||3449.5||3449.5||3449||194
1648032660000|2022-03-23 10:51:00||3449||3449||3449||3449|125
1648032670000|2022-03-23 10:51:10|3450|3448.5|3450|3449.5|3450|3449.5|3450|3448.5|537
1648032680000|2022-03-23 10:51:20||3449||3449.5||3449.5||3449|0
1648032690000|2022-03-23 10:51:30|||||||||314
1648032700000|2022-03-23 10:51:40|||||||||57
1648032710000|2022-03-23 10:51:50|||||||||124
1648032720000|2022-03-23 10:52:00|||||||||1
1648032730000|2022-03-23 10:52:10|||||||||38
1648032740000|2022-03-23 10:52:20|3449|3448.5|3450|3449|3450|3449|3449|3448.5|491
1648032750000|2022-03-23 10:52:30||3449.5||3449.5||3449.5||3449.5|0
1648032760000|2022-03-23 10:52:40|||||||||28
1648032780000|2022-03-23 10:53:00|||||||||63
1648032790000|2022-03-23 10:53:10|||||||||5
1648032800000|2022-03-23 10:53:20|||||||||100
1648032810000|2022-03-23 10:53:30|3450.5|3449|3451|3450|3451|3450|3450.5|3449|582
1648032820000|2022-03-23 10:53:40|||||||||156
1648032850000|2022-03-23 10:54:10|3452.5|3451.5|3452.5|3451.5|3452.5|3451.5|3452.5|3451.5|295
1648032860000|2022-03-23 10:54:20|||||||||25
1648032880000|2022-03-23 10:54:40|3451.5|3451|3452|3451|3452|3451|3451.5|3451|40
1648032890000|2022-03-23 10:54:50|3452.5|3452|3452.5|3452|3452.5|3452|3452.5|3452|44
1648032900000|2022-03-23 10:55:00|3452|3451|3452|3451.5|3452|3451.5|3452|3451|342
1648032910000|2022-03-23 10:55:10||3451||3451||3451||3451|157
1648032920000|2022-03-23 10:55:20|||||||||56
1648032940000|2022-03-23 10:55:40|3451|3450.5|3450.5|3449.5|3451|3450.5|3450.5|3449.5|381
1648032970000|2022-03-23 10:56:10|3450|3449|3449.5|3449|3450|3449|3449.5|3449|89
1648032980000|2022-03-23 10:56:20|3449|3448|3449|3448|3449|3448|3449|3448|217
1648032990000|2022-03-23 10:56:30|||||||||42
1648033000000|2022-03-23 10:56:40|3448.5|3447.5|3448.5|3447.5|3448.5|3448|3448|3447.5|179
1648033010000|2022-03-23 10:56:50|3449|3448|3449|3448|3449|3448|3449|3448|558
1648033020000|2022-03-23 10:57:00|||||||||65
1648033050000|2022-03-23 10:57:30|3449.5|3449|3449.5|3448.5|3449.5|3449|3449.5|3448.5|728
1648033060000|2022-03-23 10:57:40|||||||||82
1648033080000|2022-03-23 10:58:00|3449|3447.5|3449|3447.5|3449|3447.5|3449|3447.5|196
1648033090000|2022-03-23 10:58:10||3448||3448||3448||3448|183
1648033120000|2022-03-23 10:58:40||3447.5||3447.5||3447.5||3447.5|0
1648033140000|2022-03-23 10:59:00|||||||||54
1648033170000|2022-03-23 10:59:30||3448||3448||3448||3448|0
1648033200000|2022-03-23 11:00:00||3448.5||3448.5||3448.5||3448.5|241
1648033210000|2022-03-23 11:00:10|3449.5||3449||3449.5||3449||488
1648033220000|2022-03-23 11:00:20||3448||3448||3448||3448|130
1648033240000|2022-03-23 11:00:40|3448.5|3447.5|3448.5|3447.5|3449|3448|3448.5|3447.5|985
1648033250000|2022-03-23 11:00:50|3449|3448|3449|3448|3449|3448|3449|3448|106
1648033270000|2022-03-23 11:01:10|3448.5|3447.5|3448.5|3447.5|3448.5|3447.5|3448.5|3447.5|57
1648033280000|2022-03-23 11:01:20|3448||3448||3448||3448||0
1648033290000|2022-03-23 11:01:30|3447.5|3446|3447.5|3446.5|3447.5|3446.5|3447.5|3446|419
1648033300000|2022-03-23 11:01:40|||||||||142
1648033310000|2022-03-23 11:01:50|3447|3446|3447|3446|3447|3446|3447|3446|79
1648033330000|2022-03-23 11:02:10|||||||||100
1648033340000|2022-03-23 11:02:20|3447.5|3446.5|3447.5|3446.5|3447.5|3446.5|3447.5|3446.5|295
1648033360000|2022-03-23 11:02:40|||||||||55
1648033380000|2022-03-23 11:03:00|3446.5|3446|3446.5|3446|3446.5|3446|3446.5|3446|98
1648033390000|2022-03-23 11:03:10|||||||||100
1648033400000|2022-03-23 11:03:20|||||||||865
1648033410000|2022-03-23 11:03:30|3447|3446.5|3447|3446|3447|3446.5|3447|3446|532
1648033420000|2022-03-23 11:03:40|3445.5|3444.5|3445.5|3444.5|3445.5|3444.5|3445.5|3444.5|200
1648033430000|2022-03-23 11:03:50||3445||3445||3445||3445|491
1648033440000|2022-03-23 11:04:00||3444.5||3444.5||3444.5||3444.5|229
1648033450000|2022-03-23 11:04:10|3446.5|3445.5|3446|3445.5|3446.5|3445.5|3446|3445.5|210
1648033460000|2022-03-23 11:04:20|3445.5|3444.5|3446|3444.5|3446|3444.5|3445.5|3444.5|114
1648033510000|2022-03-23 11:05:10|3445.5|3444|3444.5|3443.5|3445.5|3444|3444.5|3443.5|291
1648033530000|2022-03-23 11:05:30|3444|3443|3443.5|3442.5|3444|3443|3443.5|3442|438
1648033540000|2022-03-23 11:05:40|3444|3443|3444|3443|3444|3443|3444|3443|688
1648033550000|2022-03-23 11:05:50||3442.5||3442.5||3442.5||3442.5|0
1648033560000|2022-03-23 11:06:00|||||||||19
1648033570000|2022-03-23 11:06:10|3443|3442|3443|3442|3443|3442|3443|3442|33
1648033590000|2022-03-23 11:06:30|3444.5|3444|3443.5|3442.5|3444.5|3444|3443.5|3442.5|1261
1648033600000|2022-03-23 11:06:40|||||||||64
1648033610000|2022-03-23 11:06:50|||||||||46
1648033620000|2022-03-23 11:07:00|||||||||246
1648033660000|2022-03-23 11:07:40|3443|3442|3441.5|3441|3443|3442|3441.5|3441|626
1648033670000|2022-03-23 11:07:50||3440.5||3440.5||3440.5||3440.5|0
1648033700000|2022-03-23 11:08:20|||||||||6
1648033710000|2022-03-23 11:08:30|3442|3441|3442|3440.5|3442|3441|3442|3440.5|357
1648033720000|2022-03-23 11:08:40|3441||3441||3441||3441||131
1648033740000|2022-03-23 11:09:00|||||||||23
1648033770000|2022-03-23 11:09:30|3440|3439|3439.5|3438.5|3440|3439|3439.5|3438.5|579
1648033780000|2022-03-23 11:09:40|3439||3439||3439||3439||0
1648033790000|2022-03-23 11:09:50||3438||3438||3438||3438|200
1648033800000|2022-03-23 11:10:00|||||||||46
1648033810000|2022-03-23 11:10:10|3438.5||3438.5||3438.5||3438.5||0
1648033820000|2022-03-23 11:10:20|3438|3437.5|3438.5|3437.5|3438.5|3437.5|3438|3437.5|688
1648033830000|2022-03-23 11:10:30|3439|3438|3439.5|3438.5|3439.5|3438.5|3439|3438|181
1648033840000|2022-03-23 11:10:40|3439|3438|3438.5|3438|3439|3438|3438.5|3438|377
1648033850000|2022-03-23 11:10:50|||||||||27
1648033860000|2022-03-23 11:11:00|||||||||21
1648033870000|2022-03-23 11:11:10|3438|3437|3437.5|3436.5|3438|3437|3437.5|3436.5|197
1648033880000|2022-03-23 11:11:20|||||||||30
1648033890000|2022-03-23 11:11:30|3438.5|3437.5|3438.5|3438|3438.5|3438|3438.5|3437.5|165
1648033900000|2022-03-23 11:11:40|3438|3437.5|3438|3437.5|3438|3437.5|3438|3437.5|57
1648033910000|2022-03-23 11:11:50|3438.5||3438.5||3438.5||3438.5||959
1648033920000|2022-03-23 11:12:00|||||||||91
1648033930000|2022-03-23 11:12:10|||||||||45
1648033950000|2022-03-23 11:12:30|||||||||543
1648033960000|2022-03-23 11:12:40|||||||||1000
1648033970000|2022-03-23 11:12:50||3438||3437.5||3438||3437.5|369
1648033990000|2022-03-23 11:13:10|||||||||15
1648034010000|2022-03-23 11:13:30|3439.5|3438|3439|3438|3439.5|3438.5|3439|3438|77
1648034070000|2022-03-23 11:14:30|3439.5|3438.5|3439.5|3438|3439.5|3438.5|3439.5|3438|664
1648034080000|2022-03-23 11:14:40|3439|3438.5|3439|3438|3439|3438.5|3439|3438|48
1648034100000|2022-03-23 11:15:00|||||||||110
1648034110000|2022-03-23 11:15:10|||||||||30
1648034120000|2022-03-23 11:15:20|3438.5|3437|3438.5|3437|3438.5|3437|3438.5|3437|247
1648034130000|2022-03-23 11:15:30|3439|3437.5|3439|3437.5|3439|3437.5|3439|3437.5|32
1648034140000|2022-03-23 11:15:40|||||||||51
1648034150000|2022-03-23 11:15:50|3438.5||3439||3439||3438.5||300
1648034170000|2022-03-23 11:16:10|3438.5||3438.5||3438.5||3438.5||0
1648034180000|2022-03-23 11:16:20|3439||3439||3439||3439||24
1648034190000|2022-03-23 11:16:30||3438||3437.5||3438||3437.5|210
1648034220000|2022-03-23 11:17:00|||||||||237
1648034240000|2022-03-23 11:17:20|||||||||15
1648034250000|2022-03-23 11:17:30|3440|3438|3440|3439|3440|3439|3440|3438|38
1648034270000|2022-03-23 11:17:50|3438.5|3437.5|3438.5|3437.5|3438.5|3437.5|3438.5|3437.5|199
1648034340000|2022-03-23 11:19:00|||||||||36
1648034370000|2022-03-23 11:19:30|||||||||1
1648034400000|2022-03-23 11:20:00|||||||||80
1648034410000|2022-03-23 11:20:10|||||||||39
1648034450000|2022-03-23 11:20:50|3438|3437|3438|3437|3438.5|3437|3437.5|3437|221
1648034480000|2022-03-23 11:21:20|3437|3436|3437|3436|3437|3436|3437|3436|87
1648034490000|2022-03-23 11:21:30|3436.5||3436.5||3436.5||3436.5||253
1648034500000|2022-03-23 11:21:40|3437||3437||3437||3437||136
1648034510000|2022-03-23 11:21:50|||||||||100
1648034520000|2022-03-23 11:22:00|||||||||157
1648034530000|2022-03-23 11:22:10|||||||||4
1648034580000|2022-03-23 11:23:00|3437.5|3436.5|3437.5|3436.5|3437.5|3436.5|3437.5|3436.5|69
1648034590000|2022-03-23 11:23:10|||||||||150
1648034600000|2022-03-23 11:23:20|||||||||184
1648034610000|2022-03-23 11:23:30|3438|3437.5|3438|3437.5|3438|3437.5|3438|3437.5|405
1648034620000|2022-03-23 11:23:40|||||||||15
1648034640000|2022-03-23 11:24:00|3438.5|3438|3438.5|3437.5|3438.5|3438|3438.5|3437.5|244
1648034660000|2022-03-23 11:24:20|||||||||323
1648034670000|2022-03-23 11:24:30|||||||||163
1648034680000|2022-03-23 11:24:40|3439|3438|3438.5|3438|3439|3438|3438.5|3438|168
1648034690000|2022-03-23 11:24:50|||||||||37
1648034700000|2022-03-23 11:25:00||3437.5||3437.5||3437.5||3437.5|72
1648034720000|2022-03-23 11:25:20|||||||||35
1648034730000|2022-03-23 11:25:30|||||||||560
1648034770000|2022-03-23 11:26:10|||||||||120
1648034780000|2022-03-23 11:26:20|3438||3438.5||3438.5||3438||149
1648034790000|2022-03-23 11:26:30|||||||||120
1648034810000|2022-03-23 11:26:50|||||||||121
1648034820000|2022-03-23 11:27:00|||||||||95
1648034830000|2022-03-23 11:27:10|||||||||66
1648034840000|2022-03-23 11:27:20|||||||||66
1648034860000|2022-03-23 11:27:40|3439|3438|3438.5|3438|3439|3438|3438.5|3438|415
1648034870000|2022-03-23 11:27:50||3437.5||3437.5||3437.5||3437.5|332
1648034890000|2022-03-23 11:28:10|||||||||110
1648034900000|2022-03-23 11:28:20|3438|3437|3438|3437|3438|3437|3438|3437|371
1648034920000|2022-03-23 11:28:40|||||||||77
1648034940000|2022-03-23 11:29:00|3437.5|3435|3436.5|3435.5|3437.5|3436|3436|3435|290
1648034970000|2022-03-23 11:29:30|||||||||9
1648034980000|2022-03-23 11:29:40|3438|3437|3438|3437|3438|3437|3438|3437|180
1648035050000|2022-03-23 11:30:50|3437.5|3436.5|3437.5|3436.5|3437.5|3436.5|3437.5|3436.5|229
1648035060000|2022-03-23 11:31:00|||||||||150
1648035070000|2022-03-23 11:31:10|||||||||8
1648035080000|2022-03-23 11:31:20|3436.5|3436|3435.5|3434.5|3436.5|3436|3435.5|3434.5|625
1648035090000|2022-03-23 11:31:30|3435|3434|3435|3433.5|3435|3434|3435|3433.5|12
1648035150000|2022-03-23 11:32:30|||||||||359
1648035200000|2022-03-23 11:33:20|||||||||26
1648035240000|2022-03-23 11:34:00|||||||||239
1648035250000|2022-03-23 11:34:10|3434.5||3434.5||3434.5||3434.5||440
1648035270000|2022-03-23 11:34:30|3435.5|3434|3435.5|3434|3435.5|3434|3435.5|3434|307
1648035320000|2022-03-23 11:35:20|||||||||86
1648035340000|2022-03-23 11:35:40|||||||||40
1648035390000|2022-03-23 11:36:30||3434.5||3434.5||3434.5||3434.5|622
1648035400000|2022-03-23 11:36:40||3434||3434||3434||3434|0
1648035410000|2022-03-23 11:36:50|3434.5|3433.5|3434|3433.5|3434.5|3433.5|3434|3433.5|319
1648035450000|2022-03-23 11:37:30|3435.5|3434.5|3435.5|3434.5|3435.5|3434.5|3435.5|3434.5|409
1648035470000|2022-03-23 11:37:50|||||||||1684
1648035480000|2022-03-23 11:38:00||3435||3434.5||3435||3434.5|48
1648035490000|2022-03-23 11:38:10||3435||3435||3435||3435|0
1648035500000|2022-03-23 11:38:20||3434.5||3435||3435||3434.5|31
1648035510000|2022-03-23 11:38:30||3434.5||3435||3435||3434.5|1
1648035550000|2022-03-23 11:39:10|||||||||1000
1648035560000|2022-03-23 11:39:20|3436||3436||3436||3436||1452
1648035570000|2022-03-23 11:39:30|3435.5|3435.5|3436.5|3435.5|3436.5|3435.5|3435.5|3435.5|196
1648035590000|2022-03-23 11:39:50|3436||3436||3436||3436||152
1648035600000|2022-03-23 11:40:00|3435.5|3434.5|3435.5|3434.5|3435.5|3434.5|3435.5|3434.5|1394
1648035620000|2022-03-23 11:40:20|3435||3435||3435||3435||520
1648035630000|2022-03-23 11:40:30|3434.5|3434|3433.5|3432.5|3434.5|3434|3433.5|3432.5|721
1648035640000|2022-03-23 11:40:40|||||||||178
1648035660000|2022-03-23 11:41:00|3433|3433.5|3434.5|3433.5|3434.5|3433.5|3433|3433.5|61
1648035670000|2022-03-23 11:41:10|||||||||139
1648035680000|2022-03-23 11:41:20|3434|3433|3434|3433|3434|3433|3434|3433|250
1648035690000|2022-03-23 11:41:30|3434.5|3431.5|3432.5|3431.5|3434.5|3431.5|3432.5|3431.5|56
1648035700000|2022-03-23 11:41:40|3433|3432.5|3433.5|3432.5|3433.5|3432.5|3433|3432.5|51
1648035710000|2022-03-23 11:41:50|||||||||105
1648035750000|2022-03-23 11:42:30|||||||||105
1648035760000|2022-03-23 11:42:40|3434.5|3433.5|3434.5|3433.5|3434.5|3433.5|3434.5|3433.5|74
1648035770000|2022-03-23 11:42:50|||||||||17
1648035800000|2022-03-23 11:43:20|3434|3433|3434|3433|3434|3433|3434|3433|180
1648035820000|2022-03-23 11:43:40|||||||||200
1648035830000|2022-03-23 11:43:50|||||||||103
1648035840000|2022-03-23 11:44:00|3433|3432|3432.5|3432|3433|3432|3432.5|3432|108
1648035850000|2022-03-23 11:44:10|3433.5|3432.5|3433.5|3432|3433.5|3432.5|3433.5|3432|93
1648035860000|2022-03-23 11:44:20||3432.5||3432.5||3432.5||3432|0
1648035910000|2022-03-23 11:45:10|3434|3433|3434|3433|3434|3433|3434|3433|51
1648035920000|2022-03-23 11:45:20|3433.5|3432.5|3433.5|3432.5|3433.5|3432.5|3433.5|3432.5|0
1648035930000|2022-03-23 11:45:30|3433|3431.5|3433|3431.5|3433|3431.5|3433|3431.5|275
1648035940000|2022-03-23 11:45:40|3432|3431|3432|3431|3432|3431|3432|3431|125
1648035950000|2022-03-23 11:45:50|3433|3430.5|3432.5|3431|3433|3432|3432.5|3430.5|207
1648035960000|2022-03-23 11:46:00||3431.5||3431.5||3431.5||3431.5|25
1648035970000|2022-03-23 11:46:10|3433.5|3432.5|3433.5|3432.5|3433.5|3432.5|3433.5|3432.5|461
1648035990000|2022-03-23 11:46:30|3432|3431|3432|3431|3432|3431.5|3432|3431|552
1648036000000|2022-03-23 11:46:40|||||||||115
1648036010000|2022-03-23 11:46:50|3433|3432|3433|3432|3433|3432|3433|3432|61
1648036020000|2022-03-23 11:47:00|3432.5|3431.5|3432.5|3431.5|3432.5|3431.5|3432.5|3431.5|17
1648036030000|2022-03-23 11:47:10|||||||||66
1648036050000|2022-03-23 11:47:30|3432|3430.5|3431.5|3430|3432|3430.5|3431|3429.5|1888
1648036060000|2022-03-23 11:47:40|3431|3430.5|3431.5|3430.5|3431.5|3430.5|3431|3430.5|0
1648036070000|2022-03-23 11:47:50||3430||3430||3430||3430|0
1648036090000|2022-03-23 11:48:10|3431|3430.5|3431.5|3430|3431.5|3430.5|3431|3430|0
1648036130000|2022-03-23 11:48:50|3431||3431.5||3431.5||3431||0
1648036140000|2022-03-23 11:49:00||3430.5||3430.5||3430.5||3430.5|0
1648036150000|2022-03-23 11:49:10|3431|3429.5|3431|3429.5|3431|3429.5|3431|3429.5|9
1648036160000|2022-03-23 11:49:20||3430||3430||3430||3430|0
1648036170000|2022-03-23 11:49:30|3430.5|3429|3429.5|3428|3430.5|3429.5|3429.5|3428|379
1648036180000|2022-03-23 11:49:40|3429||3429||3429||3429||32
1648036190000|2022-03-23 11:49:50|3429.5|3428.5|3429.5|3428.5|3429.5|3428.5|3429.5|3428.5|48
1648036200000|2022-03-23 11:50:00||3428||3428||3428||3428|0
1648036210000|2022-03-23 11:50:10|||||||||10
1648036220000|2022-03-23 11:50:20|3427.5|3426.5|3427.5|3426.5|3427.5|3426.5|3427.5|3426.5|753
1648036230000|2022-03-23 11:50:30|3427|3426|3426|3425|3427|3426|3426|3425|985
1648036240000|2022-03-23 11:50:40|||||||||466
1648036250000|2022-03-23 11:50:50|3426.5|3425.5|3427|3426.5|3427|3426.5|3426.5|3425.5|51
1648036260000|2022-03-23 11:51:00|3426.5|3426|3426.5|3426|3426.5|3426|3426.5|3426|5405
1648036270000|2022-03-23 11:51:10|3427|3426.5|3427|3426|3427|3426.5|3427|3426|775
1648036290000|2022-03-23 11:51:30|3427.5|3426.5|3427.5|3426.5|3427.5|3426.5|3427.5|3426.5|64
1648036310000|2022-03-23 11:51:50|||||||||69
1648036340000|2022-03-23 11:52:20|3428|3427|3428|3427|3428|3427|3428|3427|51
1648036370000|2022-03-23 11:52:50||3426.5||3426.5||3426.5||3426.5|1955
1648036380000|2022-03-23 11:53:00|3427.5||3428||3428||3427.5||187
1648036390000|2022-03-23 11:53:10|3427.5||3427.5||3427.5||3427.5||0
1648036400000|2022-03-23 11:53:20|||||||||60
1648036420000|2022-03-23 11:53:40|||||||||2
1648036450000|2022-03-23 11:54:10|||||||||272
1648036490000|2022-03-23 11:54:50|||||||||117
1648036500000|2022-03-23 11:55:00|3427|3426|3427.5|3426|3427.5|3426|3427|3426|42
1648036510000|2022-03-23 11:55:10||3426.5||3426.5||3426.5||3426.5|555
1648036520000|2022-03-23 11:55:20|||||||||665
1648036530000|2022-03-23 11:55:30|3427|3426|3427|3426|3427|3426|3427|3426|878
1648036540000|2022-03-23 11:55:40|3427.5|3426.5|3427.5|3426.5|3427.5|3426.5|3427.5|3426.5|236
1648036560000|2022-03-23 11:56:00|||||||||132
1648036570000|2022-03-23 11:56:10|3428.5|3427.5|3428.5|3427.5|3428.5|3427.5|3428.5|3427.5|47
1648036580000|2022-03-23 11:56:20|3428|3427|3427|3426|3428|3427|3427|3426|120
1648036590000|2022-03-23 11:56:30||3426.5||3426.5||3426.5||3426.5|51
1648036600000|2022-03-23 11:56:40|3426.5|3425.5|3426.5|3425|3426.5|3425.5|3426.5|3425|359
1648036610000|2022-03-23 11:56:50|3425.5|3424.5|3425|3423.5|3425.5|3424.5|3425|3423.5|162
1648036620000|2022-03-23 11:57:00|3425.5|3424|3426|3425|3426|3425|3425.5|3424|865
1648036640000|2022-03-23 11:57:20|||||||||42
1648036650000|2022-03-23 11:57:30|3426.5|3426|3427.5|3426|3427.5|3426|3426.5|3426|141
1648036660000|2022-03-23 11:57:40|||||||||125
1648036670000|2022-03-23 11:57:50|3427||3427||3427||3427||162
1648036680000|2022-03-23 11:58:00|3426.5|3425.5|3426.5|3425.5|3426.5|3425.5|3426.5|3425.5|349
1648036700000|2022-03-23 11:58:20|3425.5|3425|3425.5|3425|3425.5|3425|3425.5|3425|407
1648036710000|2022-03-23 11:58:30|3426.5|3425.5|3427|3426|3427|3426|3426.5|3425.5|631
1648036720000|2022-03-23 11:58:40|3426.5|3425.5|3426.5|3425.5|3426.5|3425.5|3426.5|3425.5|1110
1648036730000|2022-03-23 11:58:50|3426|3425|3426|3425|3426|3425|3426|3425|88
1648036740000|2022-03-23 11:59:00|3426.5||3426||3426.5||3426||99
1648036750000|2022-03-23 11:59:10|3425.5|3424.5|3424.5|3423.5|3425.5|3424.5|3424.5|3423.5|541
1648036760000|2022-03-23 11:59:20||3424||3424||3424||3424|244
1648036770000|2022-03-23 11:59:30|3424|3423|3424|3423|3424|3423|3424|3423|497
1648036780000|2022-03-23 11:59:40|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|58
1648036790000|2022-03-23 11:59:50|3424|3423|3424|3423|3424|3423|3424|3423|121
1648036800000|2022-03-23 12:00:00|3424.5|3423.5|3425|3424|3425|3424|3424.5|3423.5|51
1648036810000|2022-03-23 12:00:10|3426|3424.5|3425.5|3424.5|3426.5|3425.5|3425.5|3424.5|729
1648036820000|2022-03-23 12:00:20|3424.5|3424|3424.5|3423.5|3424.5|3424|3424.5|3423.5|413
1648036830000|2022-03-23 12:00:30||3423||3423||3423||3423|402
1648036870000|2022-03-23 12:01:10|3423.5|3422.5|3424.5|3423|3424.5|3423|3423.5|3422.5|126
1648036890000|2022-03-23 12:01:30|||||||||12
1648036910000|2022-03-23 12:01:50||3423.5||3423.5||3423.5||3423.5|0
1648036920000|2022-03-23 12:02:00|3425.5|3424.5|3425|3423.5|3425.5|3424.5|3425|3423.5|372
1648036930000|2022-03-23 12:02:10|3424.5|3424|3425|3424|3425|3424|3424.5|3424|40
1648036940000|2022-03-23 12:02:20|3426.5|3425.5|3426.5|3425.5|3426.5|3425.5|3426.5|3425.5|300
1648036950000|2022-03-23 12:02:30|||||||||401
1648036960000|2022-03-23 12:02:40|3426|3425|3425.5|3424.5|3426|3425|3425.5|3424.5|105
1648036970000|2022-03-23 12:02:50|3425|3423.5|3425|3424|3425|3424|3425|3423.5|497
1648036980000|2022-03-23 12:03:00|||||||||281
1648036990000|2022-03-23 12:03:10|3424.5|3423.5|3424.5|3423|3424.5|3423.5|3424.5|3423|485
1648037010000|2022-03-23 12:03:30|3422.5|3422|3422.5|3422|3422.5|3422|3422.5|3422|131
1648037020000|2022-03-23 12:03:40||3421.5||3421.5||3421.5||3421.5|86
1648037030000|2022-03-23 12:03:50|3421.5|3421|3421.5|3420|3421.5|3421|3421.5|3420|609
1648037040000|2022-03-23 12:04:00|3421|3420.5|3421.5|3420.5|3421.5|3420.5|3421|3420.5|560
1648037050000|2022-03-23 12:04:10|3422.5|3421.5|3422.5|3421|3422.5|3421.5|3422.5|3421|42
1648037090000|2022-03-23 12:04:50||3421.5||3421||3421.5||3421|477
1648037100000|2022-03-23 12:05:00||3421.5||3421.5||3421.5||3421|56
1648037110000|2022-03-23 12:05:10|||||||||34
1648037120000|2022-03-23 12:05:20|3423.5|3422|3425.5|3424|3426|3425|3423.5|3422|821
1648037140000|2022-03-23 12:05:40||3424.5||3424||3424.5||3424|0
1648037150000|2022-03-23 12:05:50|||||||||11
1648037160000|2022-03-23 12:06:00|||||||||195
1648037170000|2022-03-23 12:06:10||3424.5||3424||3424.5||3424|0
1648037180000|2022-03-23 12:06:20||3424.5||3424.5||3424.5||3424|103
1648037190000|2022-03-23 12:06:30||3425||3424.5||3425||3424.5|141
1648037200000|2022-03-23 12:06:40||3425||3424.5||3425||3424.5|36
1648037210000|2022-03-23 12:06:50|||||||||110
1648037240000|2022-03-23 12:07:20|||||||||99
1648037260000|2022-03-23 12:07:40|3424.5|3424|3424.5|3424|3424.5|3424|3424.5|3424|699
1648037270000|2022-03-23 12:07:50||3423.5||3423.5||3423.5||3423.5|670
1648037290000|2022-03-23 12:08:10||3424||3423.5||3424||3423.5|217
1648037300000|2022-03-23 12:08:20|||||||||61
1648037310000|2022-03-23 12:08:30||3423||3423||3423||3423|84
1648037320000|2022-03-23 12:08:40|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|300
1648037330000|2022-03-23 12:08:50|||||||||48
1648037360000|2022-03-23 12:09:20|3424.5|3423.5|3424.5|3423.5|3424.5|3423.5|3424.5|3423.5|116
1648037370000|2022-03-23 12:09:30|3425.5|3424|3425.5|3424|3425.5|3424|3425.5|3424|11
1648037380000|2022-03-23 12:09:40||3424.5||3424.5||3424.5||3424.5|0
1648037390000|2022-03-23 12:09:50|||||||||31
1648037400000|2022-03-23 12:10:00|||||||||56
1648037410000|2022-03-23 12:10:10|3425|3424|3425|3424|3425|3424|3425|3424|7
1648037420000|2022-03-23 12:10:20|3424.5||3424.5||3425||3424.5||362
1648037430000|2022-03-23 12:10:30||3423||3423.5||3423.5||3423|227
1648037440000|2022-03-23 12:10:40||3423||3423||3423||3423|43
1648037460000|2022-03-23 12:11:00||3423.5||3423.5||3423.5||3423.5|0
1648037470000|2022-03-23 12:11:10||3423||3423.5||3423.5||3423|549
1648037480000|2022-03-23 12:11:20|||||||||57
1648037510000|2022-03-23 12:11:50|3426.5|3425|3426.5|3425|3426.5|3425|3426.5|3425|3
1648037520000|2022-03-23 12:12:00|||||||||440
1648037540000|2022-03-23 12:12:20|3426|3425.5|3426|3425|3426|3425.5|3426|3425|918
1648037570000|2022-03-23 12:12:50|3426.5|3425.5|3426.5|3425.5|3426.5|3425.5|3426.5|3425.5|61
1648037600000|2022-03-23 12:13:20|||||||||135
1648037620000|2022-03-23 12:13:40|3427|3426.5|3427|3426.5|3427|3426.5|3427|3426.5|257
1648037630000|2022-03-23 12:13:50|||||||||632
1648037640000|2022-03-23 12:14:00|3427.5|3427|3427.5|3426.5|3427.5|3427|3427.5|3426.5|112
1648037650000|2022-03-23 12:14:10|3428|3427|3428|3427.5|3428|3427.5|3428|3427|364
1648037660000|2022-03-23 12:14:20|3428.5||3428.5||3428.5||3428.5||200
1648037670000|2022-03-23 12:14:30|||||||||2151
1648037690000|2022-03-23 12:14:50|3429.5|3428.5|3429|3428|3429.5|3428.5|3429|3428|1
1648037710000|2022-03-23 12:15:10|3428.5|3427.5|3428.5|3427.5|3428.5|3427.5|3428.5|3427.5|386
1648037790000|2022-03-23 12:16:30||3428||3428||3428||3428|914
1648037800000|2022-03-23 12:16:40|||||||||201
1648037820000|2022-03-23 12:17:00|3429.5|3428.5|3429.5|3428.5|3429.5|3428.5|3429.5|3428.5|623
1648037830000|2022-03-23 12:17:10|||||||||134
1648037840000|2022-03-23 12:17:20|||||||||42
1648037880000|2022-03-23 12:18:00|||||||||389
1648037910000|2022-03-23 12:18:30|3430.5|3429.5|3431|3430|3431|3430|3430.5|3429.5|50
1648037930000|2022-03-23 12:18:50|3431.5|3430.5|3431.5|3430.5|3431.5|3430.5|3431.5|3430.5|162
1648037940000|2022-03-23 12:19:00|||||||||3
1648037950000|2022-03-23 12:19:10|3432.5|3431|3432.5|3431.5|3432.5|3431.5|3432.5|3431|656
1648037960000|2022-03-23 12:19:20|||||||||192
1648037970000|2022-03-23 12:19:30|||||||||73
1648037980000|2022-03-23 12:19:40|||||||||969
1648037990000|2022-03-23 12:19:50|3433.5|3432|3434|3432.5|3434|3432.5|3433.5|3432|548
1648038000000|2022-03-23 12:20:00|3435|3434|3436|3434.5|3436|3434.5|3435|3434|1212
1648038010000|2022-03-23 12:20:10|3434.5|3435|3434.5|3433.5|3434.5|3435|3434.5|3433.5|508
1648038020000|2022-03-23 12:20:20|||||||||87
1648038030000|2022-03-23 12:20:30|||||||||217
1648038040000|2022-03-23 12:20:40|||||||||289
1648038050000|2022-03-23 12:20:50|||||||||74
1648038060000|2022-03-23 12:21:00|3434|3433|3436|3434.5|3436|3434.5|3434|3433|581
1648038070000|2022-03-23 12:21:10||3435||3435||3435||3435|220
1648038080000|2022-03-23 12:21:20|||||||||140
1648038090000|2022-03-23 12:21:30|||||||||136
1648038100000|2022-03-23 12:21:40|3435.5||3435.5||3435.5||3435.5||30
1648038110000|2022-03-23 12:21:50|3435|3434|3435|3434|3435|3434|3435|3434|136
1648038140000|2022-03-23 12:22:20|3434|3433|3434|3433|3434|3433|3434|3433|107
1648038160000|2022-03-23 12:22:40|3433.5|3432.5|3432.5|3431.5|3433.5|3432.5|3432.5|3431.5|559
1648038180000|2022-03-23 12:23:00|3432|3431|3432|3431|3432|3431|3432|3431|10
1648038190000|2022-03-23 12:23:10||3430.5||3430.5||3430.5||3430.5|103
1648038210000|2022-03-23 12:23:30|3431|3430|3430|3429|3431|3430|3430|3429|426
1648038220000|2022-03-23 12:23:40|3431|3429.5|3431|3429.5|3431|3429.5|3431|3429.5|211
1648038240000|2022-03-23 12:24:00|||||||||17
1648038270000|2022-03-23 12:24:30||3430||3430||3430||3430|72
1648038280000|2022-03-23 12:24:40|||||||||66
1648038290000|2022-03-23 12:24:50||3429.5||3429.5||3429.5||3429.5|80
1648038310000|2022-03-23 12:25:10|||||||||210
1648038330000|2022-03-23 12:25:30|||||||||210
1648038370000|2022-03-23 12:26:10|3430|3428.5|3430|3428.5|3430|3428.5|3430|3428.5|14267
1648038390000|2022-03-23 12:26:30|3429.5|3427|3429|3427.5|3429.5|3427.5|3429|3427|609
1648038400000|2022-03-23 12:26:40|3428.5||3428.5||3428.5||3428.5||0
1648038410000|2022-03-23 12:26:50|3428|3427|3428|3427|3428|3427|3428|3427|96
1648038420000|2022-03-23 12:27:00|||||||||257
1648038430000|2022-03-23 12:27:10|3427.5|3426.5|3427|3426|3427.5|3426.5|3427|3426|588
1648038440000|2022-03-23 12:27:20|3426.5|3425.5|3426|3425.5|3426.5|3425.5|3426|3425|459
1648038450000|2022-03-23 12:27:30||3425||3425||3425||3425|1133
1648038460000|2022-03-23 12:27:40|||||||||78
1648038480000|2022-03-23 12:28:00|3426.5|3426|3426.5|3426|3426.5|3426|3426.5|3426|319
1648038490000|2022-03-23 12:28:10|||||||||362
1648038500000|2022-03-23 12:28:20||3425||3425.5||3425.5||3425|699
1648038510000|2022-03-23 12:28:30||3425||3425.5||3425.5||3425|25
1648038520000|2022-03-23 12:28:40|3427|3426|3427|3426|3427|3426|3427|3426|82
1648038530000|2022-03-23 12:28:50|3427.5|3425.5|3427.5|3426|3427.5|3426.5|3427.5|3425.5|244
1648038550000|2022-03-23 12:29:10|3427|3426.5|3426.5|3425.5|3427|3426.5|3426.5|3425.5|224
1648038560000|2022-03-23 12:29:20|||||||||617
1648038570000|2022-03-23 12:29:30|3427|3426|3427.5|3426|3427.5|3426|3427|3426|945
1648038580000|2022-03-23 12:29:40|3427||3426.5||3427||3426.5||675
1648038590000|2022-03-23 12:29:50|3427.5|3425.5|3427.5|3426.5|3427.5|3426.5|3427.5|3425.5|264
1648038610000|2022-03-23 12:30:10|3426.5|3425.5|3426.5|3425.5|3426.5|3425.5|3426.5|3425.5|139
1648038630000|2022-03-23 12:30:30|||||||||92
1648038670000|2022-03-23 12:31:10|||||||||906
1648038700000|2022-03-23 12:31:40|||||||||49
1648038720000|2022-03-23 12:32:00|||||||||78
1648038740000|2022-03-23 12:32:20|||||||||61
1648038750000|2022-03-23 12:32:30|3425|3424|3425|3424|3425|3424|3425|3424|408
1648038760000|2022-03-23 12:32:40|3424.5|3423.5|3424.5|3423.5|3424.5|3423.5|3424.5|3423.5|839
1648038790000|2022-03-23 12:33:10||3423||3423||3423||3423|95
1648038830000|2022-03-23 12:33:50|||||||||169
1648038840000|2022-03-23 12:34:00|||||||||26
1648038850000|2022-03-23 12:34:10||3423.5||3423.5||3423.5||3423.5|275
1648038860000|2022-03-23 12:34:20|3425.5|3424.5|3425|3424|3425.5|3424.5|3425|3424|603
1648038870000|2022-03-23 12:34:30|3424.5|3423|3424.5|3423.5|3424.5|3423.5|3424.5|3423|528
1648038880000|2022-03-23 12:34:40|||||||||50
1648038900000|2022-03-23 12:35:00||3423||3423||3423||3423|172
1648038910000|2022-03-23 12:35:10||3423.5||3423.5||3423.5||3423.5|100
1648038920000|2022-03-23 12:35:20|3424|3423|3424|3423|3424|3423|3424|3423|38
1648038930000|2022-03-23 12:35:30|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|178
1648038940000|2022-03-23 12:35:40||3422||3422.5||3422.5||3422|0
1648038950000|2022-03-23 12:35:50|3423|3422|3423|3422|3423|3422|3423|3422|428
1648038960000|2022-03-23 12:36:00|||||||||100
1648038970000|2022-03-23 12:36:10|3422|3421|3422|3421|3422|3421|3422|3421|203
1648038980000|2022-03-23 12:36:20||3421.5||3421.5||3421.5||3421.5|6
1648038990000|2022-03-23 12:36:30|||||||||5
1648039000000|2022-03-23 12:36:40|||||||||8
1648039010000|2022-03-23 12:36:50|||||||||239
1648039020000|2022-03-23 12:37:00|||||||||270
1648039030000|2022-03-23 12:37:10|||||||||58
1648039040000|2022-03-23 12:37:20|3422.5||3422.5||3422.5||3422.5||202
1648039070000|2022-03-23 12:37:50|3422||3422||3422||3422||295
1648039080000|2022-03-23 12:38:00|||||||||322
1648039100000|2022-03-23 12:38:20|||||||||1
1648039140000|2022-03-23 12:39:00|3423.5|3422.5|3423|3422|3423.5|3422.5|3423|3422|814
1648039150000|2022-03-23 12:39:10|||||||||45
1648039170000|2022-03-23 12:39:30|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|45
1648039180000|2022-03-23 12:39:40|3424|3423|3424|3423|3424|3423|3424|3423|41
1648039190000|2022-03-23 12:39:50|3424.5|3424|3424.5|3424|3424.5|3424|3424.5|3424|175
1648039200000|2022-03-23 12:40:00|3425|3424.5|3425.5|3424|3425.5|3424.5|3425|3424|19
1648039210000|2022-03-23 12:40:10|3425|3424.5|3425|3424|3425|3424.5|3425|3424|219
1648039220000|2022-03-23 12:40:20|3425.5||3425.5||3425.5||3425.5||0
1648039240000|2022-03-23 12:40:40||3424.5||3424.5||3424.5||3424.5|30
1648039260000|2022-03-23 12:41:00|3426|3425|3427|3426|3427|3426|3426|3425|256
1648039280000|2022-03-23 12:41:20|||||||||202
1648039310000|2022-03-23 12:41:50|||||||||181
1648039330000|2022-03-23 12:42:10|3425.5|3424.5|3425|3424.5|3425.5|3424.5|3425|3424.5|523
1648039340000|2022-03-23 12:42:20|||||||||24
1648039350000|2022-03-23 12:42:30|||||||||30
1648039370000|2022-03-23 12:42:50|||||||||160
1648039380000|2022-03-23 12:43:00||3424||3424.5||3424.5||3424|54
1648039390000|2022-03-23 12:43:10||3424||3424||3424||3424|259
1648039400000|2022-03-23 12:43:20|3424|3423|3424|3423|3424|3423.5|3424|3423|332
1648039410000|2022-03-23 12:43:30||3423.5||3423||3423.5||3423|50
1648039430000|2022-03-23 12:43:50|3423.5|3422|3423.5|3422|3423.5|3422|3423.5|3422|325
1648039440000|2022-03-23 12:44:00|3424|3422.5|3424|3423|3424|3423.5|3424|3422.5|41
1648039450000|2022-03-23 12:44:10|3423.5|3422.5|3424|3422.5|3424|3422.5|3423.5|3422.5|274
1648039460000|2022-03-23 12:44:20|3423.5||3423.5||3424||3423.5||140
1648039470000|2022-03-23 12:44:30|3424|3423|3424|3423|3424|3423|3424|3422.5|12
1648039490000|2022-03-23 12:44:50|3425|3424|3425.5|3424.5|3425.5|3424.5|3425|3424|40
1648039520000|2022-03-23 12:45:20|||||||||17
1648039530000|2022-03-23 12:45:30|||||||||36
1648039570000|2022-03-23 12:46:10|3424|3423|3424|3423|3424|3423|3424|3423|153
1648039610000|2022-03-23 12:46:50||3423.5||3423||3423.5||3423|0
1648039640000|2022-03-23 12:47:20|||||||||52
1648039650000|2022-03-23 12:47:30|||||||||92
1648039660000|2022-03-23 12:47:40|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|119
1648039690000|2022-03-23 12:48:10|3423|3422|3422.5|3421.5|3423.5|3422|3422.5|3421.5|305
1648039700000|2022-03-23 12:48:20|3421.5|3420|3421.5|3420.5|3421.5|3420.5|3421.5|3420|81
1648039710000|2022-03-23 12:48:30||3420||3420||3420||3420|0
1648039720000|2022-03-23 12:48:40|||||||||278
1648039750000|2022-03-23 12:49:10|3421||3421||3421||3421||182
1648039760000|2022-03-23 12:49:20|3420.5||3420.5||3420.5||3420.5||0
1648039770000|2022-03-23 12:49:30||3419.5||3419.5||3419.5||3419.5|190
1648039790000|2022-03-23 12:49:50|3420||3420||3420||3420||249
1648039800000|2022-03-23 12:50:00|3420.5|3419|3420.5|3419.5|3420.5|3419.5|3420.5|3419|94
1648039810000|2022-03-23 12:50:10|3420|3419|3420|3419|3420|3419|3420|3419|237
1648039820000|2022-03-23 12:50:20|3419.5|3418.5|3419.5|3418.5|3419.5|3418.5|3419.5|3418.5|215
1648039840000|2022-03-23 12:50:40|3419|3418|3419|3418|3419|3418|3419|3418|149
1648039850000|2022-03-23 12:50:50|3419.5|3419|3418.5|3417|3419.5|3419|3418.5|3417|314
1648039860000|2022-03-23 12:51:00||3417.5||3417.5||3417.5||3417.5|0
1648039870000|2022-03-23 12:51:10|3419|3418|3420|3419|3420|3419|3419|3418|488
1648039880000|2022-03-23 12:51:20|3419.5|3418|3419.5|3418|3419.5|3418|3419.5|3418|863
1648039890000|2022-03-23 12:51:30||3418.5||3418||3418.5||3418|72
1648039900000|2022-03-23 12:51:40|3418.5||3419||3419||3418.5||216
1648039920000|2022-03-23 12:52:00|3418|3417|3417.5|3416.5|3418|3417|3417.5|3416.5|441
1648039930000|2022-03-23 12:52:10||3416||3416.5||3416.5||3416|0
1648039940000|2022-03-23 12:52:20|3418|3416|3418.5|3417.5|3418.5|3417.5|3418|3416|189
1648039950000|2022-03-23 12:52:30|3419|3418|3419|3417.5|3419|3418|3419|3417.5|630
1648039960000|2022-03-23 12:52:40|3418.5||3418.5||3418.5||3418.5||0
1648039970000|2022-03-23 12:52:50|||||||||1135
1648039980000|2022-03-23 12:53:00|||||||||620
1648040010000|2022-03-23 12:53:30|3418|3417|3418|3417|3418|3417|3418|3417|259
1648040020000|2022-03-23 12:53:40|||||||||48
1648040030000|2022-03-23 12:53:50||3417.5||3417||3417.5||3417|28
1648040040000|2022-03-23 12:54:00|3417|3416.5|3417|3416.5|3417|3416.5|3417|3416.5|155
1648040050000|2022-03-23 12:54:10|||||||||93
1648040060000|2022-03-23 12:54:20|3418.5|3417.5|3419|3418|3419|3418|3418.5|3417.5|142
1648040070000|2022-03-23 12:54:30||3418.5||3418||3418.5||3418|200
1648040080000|2022-03-23 12:54:40|3420|3418.5|3420.5|3419.5|3420.5|3419.5|3420|3418.5|351
1648040100000|2022-03-23 12:55:00|||||||||71
1648040110000|2022-03-23 12:55:10|||||||||290
1648040130000|2022-03-23 12:55:30|3420|3418.5|3420|3418.5|3420|3418.5|3420|3418.5|16
1648040140000|2022-03-23 12:55:40|3419.5|3419|3420|3419|3420|3419|3419.5|3419|308
1648040150000|2022-03-23 12:55:50|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|203
1648040160000|2022-03-23 12:56:00||3419||3419||3419||3419|87
1648040180000|2022-03-23 12:56:20||3419.5||3419.5||3419.5||3419|0
1648040190000|2022-03-23 12:56:30||3419||3419||3419||3419|11
1648040200000|2022-03-23 12:56:40|3420||3420||3420||3420||0
1648040230000|2022-03-23 12:57:10|||||||||28
1648040240000|2022-03-23 12:57:20|3419.5|3418.5|3420|3419|3420|3419|3419.5|3418.5|197
1648040250000|2022-03-23 12:57:30||3418.5||3418.5||3418.5||3418.5|131
1648040260000|2022-03-23 12:57:40|3419.5||3419.5||3419.5||3419.5||0
1648040270000|2022-03-23 12:57:50||3419||3418.5||3419||3418.5|99
1648040280000|2022-03-23 12:58:00|||||||||20
1648040300000|2022-03-23 12:58:20|||||||||21
1648040310000|2022-03-23 12:58:30|||||||||65
1648040330000|2022-03-23 12:58:50|3420|3419|3420|3418.5|3420|3419|3420|3418.5|226
1648040350000|2022-03-23 12:59:10|3419.5|3419|3419.5|3418.5|3419.5|3419|3419.5|3418.5|258
1648040360000|2022-03-23 12:59:20|3420||3419.5||3420||3419.5||0
1648040370000|2022-03-23 12:59:30|||||||||155
1648040380000|2022-03-23 12:59:40||3419||3419||3419||3419|3
1648040390000|2022-03-23 12:59:50|3418.5|3418|3418.5|3418|3418.5|3418|3418.5|3418|154
1648040400000|2022-03-23 13:00:00|3419.5|3418.5|3419.5|3418.5|3419.5|3418.5|3419.5|3418.5|323
1648040410000|2022-03-23 13:00:10|||||||||102
1648040430000|2022-03-23 13:00:30|||||||||227
1648040440000|2022-03-23 13:00:40|3419|3418|3419|3418|3419|3418|3418.5|3418|33
1648040450000|2022-03-23 13:00:50|3418.5||3418.5||3418.5||3418.5||0
1648040480000|2022-03-23 13:01:20|||||||||21
1648040490000|2022-03-23 13:01:30|||||||||73
1648040500000|2022-03-23 13:01:40|3419|3418.5|3419|3418|3419|3418.5|3419|3418|196
1648040520000|2022-03-23 13:02:00|||||||||81
1648040530000|2022-03-23 13:02:10|3418.5|3417.5|3417.5|3416.5|3418.5|3417.5|3417.5|3416.5|61
1648040560000|2022-03-23 13:02:40|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|633
1648040610000|2022-03-23 13:03:30|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|137
1648040620000|2022-03-23 13:03:40|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|121
1648040630000|2022-03-23 13:03:50|||||||||57
1648040640000|2022-03-23 13:04:00|3418|3417|3418|3417|3418|3417|3418|3417|105
1648040650000|2022-03-23 13:04:10|3417|3416.5|3417|3416.5|3417|3416.5|3417|3416.5|266
1648040660000|2022-03-23 13:04:20|3418|3417|3419|3417.5|3419|3417.5|3418|3417|99
1648040690000|2022-03-23 13:04:50|3418.5|3417|3418.5|3417|3418.5|3417|3418.5|3417|482
1648040720000|2022-03-23 13:05:20|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|1081
1648040730000|2022-03-23 13:05:30|3417|3416|3416.5|3415.5|3417|3416|3416.5|3415.5|245
1648040740000|2022-03-23 13:05:40|||||||||4
1648040750000|2022-03-23 13:05:50|3417.5|3416|3417.5|3417|3417.5|3417|3417.5|3416|110
1648040760000|2022-03-23 13:06:00|||||||||437
1648040770000|2022-03-23 13:06:10||3416.5||3416.5||3416.5||3416|834
1648040780000|2022-03-23 13:06:20||3416||3416||3416||3416|0
1648040790000|2022-03-23 13:06:30|||||||||78
1648040820000|2022-03-23 13:07:00|||||||||82
1648040840000|2022-03-23 13:07:20|||||||||251
1648040850000|2022-03-23 13:07:30|3417||3417||3417||3417||5
1648040870000|2022-03-23 13:07:50|3416.5|3415.5|3416.5|3415.5|3416.5|3415.5|3416.5|3415.5|105
1648040880000|2022-03-23 13:08:00|||||||||59
1648040890000|2022-03-23 13:08:10|3416|3415|3416|3415|3416|3415|3415.5|3415|210
1648040900000|2022-03-23 13:08:20|||||||||191
1648040910000|2022-03-23 13:08:30|||||||||158
1648040920000|2022-03-23 13:08:40|||||||||328
1648040950000|2022-03-23 13:09:10|||||||||181
1648040960000|2022-03-23 13:09:20|3415.5|3414.5|3415|3414.5|3415.5|3414.5|3415|3414.5|274
1648040970000|2022-03-23 13:09:30|||||||||72
1648040980000|2022-03-23 13:09:40|||||||||74
1648040990000|2022-03-23 13:09:50|3414.5|3414|3414.5|3414|3414.5|3414|3414.5|3414|173
1648041000000|2022-03-23 13:10:00|||||||||29
1648041010000|2022-03-23 13:10:10|||||||||70
1648041040000|2022-03-23 13:10:40|3414|3413.5|3414|3413.5|3414|3413.5|3414|3413.5|413
1648041050000|2022-03-23 13:10:50|3415|3414|3415|3414|3415|3414|3415|3414|128
1648041060000|2022-03-23 13:11:00|||||||||54
1648041090000|2022-03-23 13:11:30||3414.5||3414.5||3414.5||3414.5|244
1648041100000|2022-03-23 13:11:40|3415.5|3414|3415.5|3415|3415.5|3415|3415.5|3414|191
1648041110000|2022-03-23 13:11:50|3415|3414.5|3415|3414|3415|3414.5|3415|3414|223
1648041120000|2022-03-23 13:12:00|3415.5|3414.5|3415.5|3414.5|3415.5|3414.5|3415.5|3414.5|73
1648041140000|2022-03-23 13:12:20|||||||||55
1648041150000|2022-03-23 13:12:30|||||||||1250
1648041160000|2022-03-23 13:12:40|3416|3415|3416|3415|3416|3415|3416|3415|624
1648041170000|2022-03-23 13:12:50|3415.5|3414.5|3415.5|3414.5|3415.5|3414.5|3415.5|3414.5|235
1648041180000|2022-03-23 13:13:00|3415|3414|3415|3414|3415|3414|3415|3414|333
1648041190000|2022-03-23 13:13:10|3415.5|3414.5|3415.5|3414|3415.5|3414.5|3415.5|3414|272
1648041200000|2022-03-23 13:13:20||3414.5||3414.5||3414.5||3414.5|37
1648041240000|2022-03-23 13:14:00|||||||||29
1648041260000|2022-03-23 13:14:20|||||||||91
1648041270000|2022-03-23 13:14:30|||||||||119
1648041280000|2022-03-23 13:14:40|3416|3415.5|3416|3415|3416|3415.5|3415.5|3415|814
1648041290000|2022-03-23 13:14:50|3415.5||3415.5||3415.5||3415.5||350
1648041300000|2022-03-23 13:15:00|3416||3416||3416||3416||86
1648041310000|2022-03-23 13:15:10|||||||||176
1648041330000|2022-03-23 13:15:30|3416.5|3416|3416.5|3415.5|3416.5|3416|3416.5|3415.5|40
1648041370000|2022-03-23 13:16:10|3417|3416|3417|3416|3417|3416|3417|3416|292
1648041390000|2022-03-23 13:16:30|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|3417|3416|742
1648041400000|2022-03-23 13:16:40|||||||||299
1648041410000|2022-03-23 13:16:50|3417|3416|3416.5|3416|3417|3416|3416.5|3416|367
1648041420000|2022-03-23 13:17:00|3416|3415.5|3416.5|3415.5|3416.5|3415.5|3416|3415.5|983
1648041430000|2022-03-23 13:17:10|3416||3416||3416||3416||50
1648041440000|2022-03-23 13:17:20|||||||||124
1648041460000|2022-03-23 13:17:40||3415||3415||3415||3415|57
1648041470000|2022-03-23 13:17:50|3416.5|3415.5|3417|3416|3417|3416|3416.5|3415.5|233
1648041480000|2022-03-23 13:18:00|3417.5|3417|3417.5|3417|3417.5|3417|3417.5|3417|39
1648041490000|2022-03-23 13:18:10|3417|3416.5|3417|3416.5|3417|3416.5|3417|3416.5|127
1648041500000|2022-03-23 13:18:20|||||||||30
1648041510000|2022-03-23 13:18:30|3417.5||3417.5||3417.5||3417.5||372
1648041520000|2022-03-23 13:18:40|||||||||209
1648041530000|2022-03-23 13:18:50|||||||||35
1648041540000|2022-03-23 13:19:00|||||||||8
1648041550000|2022-03-23 13:19:10|||||||||128527
1648041590000|2022-03-23 13:19:50|||||||||43
1648041600000|2022-03-23 13:20:00|3418|3417.5|3418|3417|3418|3417.5|3418|3417|228
1648041610000|2022-03-23 13:20:10|||||||||2
1648041630000|2022-03-23 13:20:30|3417.5||3417.5||3417.5||3417.5||90
1648041640000|2022-03-23 13:20:40|3418||3418||3418||3418||135
1648041670000|2022-03-23 13:21:10||3417.5||3417||3417.5||3417|297
1648041680000|2022-03-23 13:21:20||3417.5||3417||3417.5||3417|128671
1648041690000|2022-03-23 13:21:30|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|36
1648041700000|2022-03-23 13:21:40|3418|3417|3417.5|3417|3418|3417|3417.5|3417|119
1648041710000|2022-03-23 13:21:50||3416.5||3416.5||3416.5||3416.5|192
1648041760000|2022-03-23 13:22:40|3418.5|3418|3418|3416.5|3418.5|3418|3417.5|3416.5|1149
1648041770000|2022-03-23 13:22:50||3417||3417||3417||3417|28
1648041780000|2022-03-23 13:23:00||3417.5||3417.5||3417.5||3417|18
1648041790000|2022-03-23 13:23:10|3417.5|3417|3417.5|3416.5|3417.5|3417|3417.5|3416.5|1256
1648041810000|2022-03-23 13:23:30|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|306
1648041820000|2022-03-23 13:23:40|||||||||51
1648041830000|2022-03-23 13:23:50||3417||3417.5||3417.5||3417|667
1648041840000|2022-03-23 13:24:00||3417||3417.5||3417.5||3417|0
1648041850000|2022-03-23 13:24:10|3419|3418|3419|3418.5|3419|3418.5|3419|3418|121
1648041860000|2022-03-23 13:24:20|||||||||1014
1648041870000|2022-03-23 13:24:30|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|107
1648041880000|2022-03-23 13:24:40|3419||3419||3419||3419||413
1648041890000|2022-03-23 13:24:50|3418.5||3418.5||3418.5||3418.5||0
1648041910000|2022-03-23 13:25:10|3418|3417|3417.5|3417|3418|3417|3417.5|3417|100
1648041930000|2022-03-23 13:25:30|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|2
1648041940000|2022-03-23 13:25:40|3418|3417|3418|3417|3418|3417|3418|3417|226
1648041950000|2022-03-23 13:25:50|3418.5||3418||3418.5||3418||200
1648041960000|2022-03-23 13:26:00|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|272
1648041970000|2022-03-23 13:26:10|3416.5|3416|3416.5|3416|3416.5|3416|3416.5|3416|284
1648041980000|2022-03-23 13:26:20|3417|3416.5|3417|3416.5|3417|3416.5|3417|3416.5|375
1648041990000|2022-03-23 13:26:30|||||||||22
1648042020000|2022-03-23 13:27:00|3418|3417|3419|3418|3419|3418|3418|3417|741
1648042030000|2022-03-23 13:27:10|||||||||84
1648042040000|2022-03-23 13:27:20|3419.5|3418.5|3420|3419|3420|3419|3419.5|3418.5|558
1648042050000|2022-03-23 13:27:30|||||||||1147
1648042060000|2022-03-23 13:27:40|3420.5|3420|3421|3420.5|3421|3420.5|3420.5|3420|487
1648042070000|2022-03-23 13:27:50|3420|3419|3420|3418.5|3420|3419|3419.5|3418.5|313
1648042080000|2022-03-23 13:28:00|3420.5|3419|3419.5|3418.5|3420.5|3419.5|3419.5|3418.5|215
1648042140000|2022-03-23 13:29:00|3419|3418|3419.5|3418|3419.5|3418|3419|3418|439
1648042160000|2022-03-23 13:29:20|3419||3419||3419||3419||0
1648042170000|2022-03-23 13:29:30|3419.5||3419||3419.5||3419||0
1648042180000|2022-03-23 13:29:40|3419.5||3419.5||3419.5||3419.5||0
1648042190000|2022-03-23 13:29:50|3420|3418.5|3420|3419.5|3420|3419.5|3419.5|3418.5|375
1648042200000|2022-03-23 13:30:00|3420.5|3420|3421.5|3420|3422|3421|3420|3418.5|494
1648042210000|2022-03-23 13:30:10|3422|3420.5|3421.5|3420.5|3422|3421|3421.5|3420.5|300
1648042220000|2022-03-23 13:30:20|3420.5|3419|3419.5|3418.5|3420.5|3419.5|3419.5|3418.5|1574
1648042230000|2022-03-23 13:30:30|3419|3418|3418.5|3417.5|3419|3418|3418.5|3417.5|306
1648042240000|2022-03-23 13:30:40|||||||||43
1648042260000|2022-03-23 13:31:00|3418|3417|3416.5|3415|3418|3417|3416.5|3415|409
1648042270000|2022-03-23 13:31:10|3416|3414.5|3415.5|3414.5|3416|3414.5|3415.5|3414.5|774
1648042290000|2022-03-23 13:31:30|3415|3415|3416|3414.5|3416|3415|3415|3414.5|183
1648042300000|2022-03-23 13:31:40|3415.5|3415.5|3416.5|3415.5|3416.5|3415.5|3415.5|3415.5|100
1648042310000|2022-03-23 13:31:50|3416|3415|3416|3415|3416|3415|3416|3415|300
1648042320000|2022-03-23 13:32:00|3416.5||3416.5||3416.5||3416||0
1648042330000|2022-03-23 13:32:10||3415.5||3415.5||3415.5||3415|608
1648042340000|2022-03-23 13:32:20|3417|3416|3417|3416|3417|3416|3417|3416|319
1648042360000|2022-03-23 13:32:40|3416.5||3417||3417||3416.5||40
1648042370000|2022-03-23 13:32:50|3416.5|3415.5|3416|3415.5|3416.5|3415.5|3416|3415.5|66
1648042380000|2022-03-23 13:33:00|3415.5|3414.5|3415.5|3415|3415.5|3415|3415.5|3414.5|189
1648042390000|2022-03-23 13:33:10||3414.5||3414.5||3414.5||3414.5|1
1648042400000|2022-03-23 13:33:20|3416.5|3415.5|3416.5|3416|3416.5|3416|3416.5|3415.5|56
1648042410000|2022-03-23 13:33:30|3417||3417||3417||3417||502
1648042420000|2022-03-23 13:33:40|3417.5|3416.5|3417|3416|3417.5|3416.5|3417|3416|6
1648042440000|2022-03-23 13:34:00|3416.5|3415|3416.5|3415.5|3416.5|3415.5|3416.5|3415|15
1648042450000|2022-03-23 13:34:10||3415||3415||3415||3415|267
1648042460000|2022-03-23 13:34:20|3415.5|3414.5|3415|3414.5|3415.5|3414.5|3415|3414.5|88
1648042470000|2022-03-23 13:34:30|3415.5|3415|3415.5|3414.5|3415.5|3415|3415.5|3414.5|419
1648042480000|2022-03-23 13:34:40|3415|3414|3414.5|3414|3415|3414|3414.5|3414|126
1648042500000|2022-03-23 13:35:00|3414|3413|3413.5|3412.5|3414|3413|3413.5|3412.5|227
1648042520000|2022-03-23 13:35:20|3413|3412|3412.5|3411.5|3413|3412|3412.5|3411.5|125
1648042530000|2022-03-23 13:35:30|3412|3411|3412|3411|3412|3411|3412|3411|190
1648042540000|2022-03-23 13:35:40|3411.5|3410.5|3413|3412|3413|3412|3411.5|3410.5|309
1648042550000|2022-03-23 13:35:50|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|299
1648042560000|2022-03-23 13:36:00|3411.5|3410|3411.5|3410|3411.5|3410|3411.5|3410|286
1648042570000|2022-03-23 13:36:10|3412|3410.5|3412.5|3411|3412.5|3411.5|3412|3410.5|468
1648042580000|2022-03-23 13:36:20|3412||3412||3412||3412||4
1648042600000|2022-03-23 13:36:40|3410|3409.5|3410|3409|3410|3409.5|3410|3409|340
1648042610000|2022-03-23 13:36:50||3409.5||3409||3409.5||3409|30
1648042620000|2022-03-23 13:37:00|3409.5|3408.5|3410|3408.5|3410|3408.5|3409.5|3408.5|211
1648042630000|2022-03-23 13:37:10|3409|3408|3409|3408|3409.5|3408|3409|3408|2433
1648042640000|2022-03-23 13:37:20|3409.5||3409||3409.5||3409||39
1648042660000|2022-03-23 13:37:40|3408.5|3407.5|3408.5|3407.5|3408.5|3407.5|3408.5|3407.5|121
1648042670000|2022-03-23 13:37:50|||||||||25
1648042680000|2022-03-23 13:38:00|3408|3407|3408.5|3407|3408.5|3407|3408|3407|153
1648042690000|2022-03-23 13:38:10|3409.5|3408.5|3409|3408|3409.5|3408.5|3409|3408|937
1648042700000|2022-03-23 13:38:20|3410|3408.5|3410|3408.5|3410|3408.5|3410|3408.5|65
1648042710000|2022-03-23 13:38:30|3409.5|3408|3409.5|3408|3409.5|3408|3409|3408|0
1648042720000|2022-03-23 13:38:40|3408|3407|3408|3407|3408|3407|3408|3407|274
1648042730000|2022-03-23 13:38:50|3408.5|3407.5|3408.5|3407.5|3408.5|3407.5|3408.5|3407.5|35
1648042740000|2022-03-23 13:39:00||3408||3407.5||3408||3407.5|997
1648042750000|2022-03-23 13:39:10|||||||||176
1648042760000|2022-03-23 13:39:20||3408||3407.5||3408||3407.5|86
1648042770000|2022-03-23 13:39:30|3409|3408|3409|3408|3409|3408|3409|3408|67
1648042780000|2022-03-23 13:39:40|3408.5|3408.5|3409|3408|3409.5|3408.5|3408.5|3408|190
1648042790000|2022-03-23 13:39:50|3409.5|3408.5|3409.5|3408.5|3409.5|3408.5|3409.5|3408.5|208
1648042800000|2022-03-23 13:40:00|3411|3408|3410.5|3410|3411|3410|3410.5|3408|298
1648042810000|2022-03-23 13:40:10|3411|3409.5|3410|3409.5|3411|3409.5|3410|3409.5|384
1648042820000|2022-03-23 13:40:20|3411||3411||3411||3410.5||12
1648042830000|2022-03-23 13:40:30|3410.5|3408|3409.5|3408|3410.5|3408|3409.5|3408|220
1648042840000|2022-03-23 13:40:40||3408.5||3408.5||3408.5||3408.5|221
1648042850000|2022-03-23 13:40:50||3408||3408||3408||3408|0
1648042860000|2022-03-23 13:41:00|3409|3407.5|3408.5|3407.5|3409|3407.5|3408.5|3407.5|252
1648042870000|2022-03-23 13:41:10|3407|3406|3407|3406|3407|3406|3407|3406|94
1648042890000|2022-03-23 13:41:30|3406.5|3405.5|3408|3406.5|3408|3407|3406.5|3405.5|521
1648042900000|2022-03-23 13:41:40|3407.5|3406|3408|3406.5|3408|3406.5|3407.5|3406|99
1648042910000|2022-03-23 13:41:50|3407.5|3406|3407.5|3406|3407.5|3406.5|3407.5|3406|60
1648042920000|2022-03-23 13:42:00||3406.5||3406.5||3406.5||3406.5|10
1648042940000|2022-03-23 13:42:20|3407|3406|3407|3406|3407|3406|3407|3406|69
1648042960000|2022-03-23 13:42:40|3407.5|3406.5|3408|3407.5|3408|3407.5|3407.5|3406.5|84
1648042970000|2022-03-23 13:42:50||3407||3407||3407||3407|291
1648042990000|2022-03-23 13:43:10|3408.5|3407.5|3408.5|3407.5|3408.5|3407.5|3408.5|3407.5|121
1648043000000|2022-03-23 13:43:20|||||||||77
1648043010000|2022-03-23 13:43:30|3409|3408|3409|3408|3409|3408.5|3409|3408|1034
1648043020000|2022-03-23 13:43:40|3409.5|3408.5|3409.5|3408.5|3409.5|3408.5|3409.5|3408.5|221
1648043030000|2022-03-23 13:43:50|3409|3409|3408.5|3407.5|3409.5|3409|3408.5|3407.5|643
1648043040000|2022-03-23 13:44:00|3408|3407|3408|3407|3408.5|3407|3408|3407|364
1648043050000|2022-03-23 13:44:10|3408.5|3407.5|3408.5|3407|3408.5|3407.5|3408.5|3407|0
1648043060000|2022-03-23 13:44:20|||||||||70
1648043070000|2022-03-23 13:44:30|3409|3407.5|3410.5|3409|3410.5|3409.5|3409|3407.5|596
1648043080000|2022-03-23 13:44:40||3409.5||3409||3409.5||3409|300
1648043090000|2022-03-23 13:44:50|3410|3409.5|3410|3409|3410|3409.5|3410|3409|179
1648043100000|2022-03-23 13:45:00|3410.5|3408|3409|3407.5|3410.5|3408|3408.5|3407.5|549
1648043110000|2022-03-23 13:45:10|3408|3407|3408|3406.5|3408|3407|3407|3406.5|272
1648043120000|2022-03-23 13:45:20|3407.5|3405.5|3407|3405|3407.5|3405.5|3407|3405|106
1648043130000|2022-03-23 13:45:30|3407.5|3405.5|3407|3406.5|3407.5|3406.5|3407|3405.5|684
1648043140000|2022-03-23 13:45:40|3407.5|3407|3408|3406.5|3408|3407|3407.5|3406.5|503
1648043150000|2022-03-23 13:45:50|3407.5|3407|3407.5|3406.5|3407.5|3407|3407.5|3406.5|0
1648043160000|2022-03-23 13:46:00|3408|3407|3409.5|3408|3409.5|3408|3408|3407|664
1648043170000|2022-03-23 13:46:10|3408.5|3407.5|3409.5|3408|3409.5|3408|3408.5|3407.5|274
1648043190000|2022-03-23 13:46:30|3409||3409||3409||3409||0
1648043200000|2022-03-23 13:46:40|3408|3407|3408.5|3407.5|3408.5|3407.5|3408|3407|221
1648043210000|2022-03-23 13:46:50|3409||3408.5||3409||3408.5||1
1648043220000|2022-03-23 13:47:00|||||||||29
1648043230000|2022-03-23 13:47:10|||||||||80
1648043240000|2022-03-23 13:47:20||3407||3407.5||3407.5||3407|81
1648043250000|2022-03-23 13:47:30||3407||3408||3408||3407|0
1648043260000|2022-03-23 13:47:40||3407.5||3407.5||3407.5||3407.5|208
1648043270000|2022-03-23 13:47:50||3407||3407.5||3407.5||3407|225
1648043280000|2022-03-23 13:48:00|3409|3407|3409|3408|3409|3408|3409|3407|185
1648043290000|2022-03-23 13:48:10|3410|3408.5|3410|3409|3410|3409|3410|3408.5|91
1648043300000|2022-03-23 13:48:20|3409.5|3408.5|3409.5|3408.5|3409.5|3408.5|3409.5|3408.5|272
1648043320000|2022-03-23 13:48:40|3410||3410||3410||3410||314
1648043340000|2022-03-23 13:49:00|3410.5|3409.5|3411|3410|3411|3410|3410.5|3409.5|7
1648043350000|2022-03-23 13:49:10|||||||||220
1648043360000|2022-03-23 13:49:20|||||||||103
1648043370000|2022-03-23 13:49:30||3410.5||3410||3410.5||3410|57
1648043380000|2022-03-23 13:49:40|||||||||208
1648043390000|2022-03-23 13:49:50|3410.5|3410.5|3410.5|3410|3410.5|3410.5|3410.5|3410|187
1648043400000|2022-03-23 13:50:00|3409.5|3409|3410.5|3409.5|3410.5|3409.5|3409.5|3409|199
1648043410000|2022-03-23 13:50:10|3411.5|3410.5|3412|3411.5|3412|3411.5|3411.5|3410.5|290
1648043420000|2022-03-23 13:50:20|3412.5||3412.5||3412.5||3412.5||7
1648043430000|2022-03-23 13:50:30|||||||||44
1648043440000|2022-03-23 13:50:40|3413|3411|3413|3411.5|3413|3411.5|3413|3411|1264
1648043460000|2022-03-23 13:51:00|3413.5|3412|3413|3412.5|3413.5|3412.5|3413|3411.5|81
1648043470000|2022-03-23 13:51:10|||||||||26
1648043480000|2022-03-23 13:51:20|3413.5|3413|3414|3412.5|3414|3413|3413.5|3412.5|210
1648043500000|2022-03-23 13:51:40|||||||||110
1648043510000|2022-03-23 13:51:50|||||||||28
1648043520000|2022-03-23 13:52:00|3413.5|3413|3414|3412.5|3414|3413|3413.5|3412.5|54
1648043540000|2022-03-23 13:52:20|3413.5|3411|3411.5|3410.5|3413.5|3411|3411.5|3410.5|342
1648043550000|2022-03-23 13:52:30|||||||||19
1648043560000|2022-03-23 13:52:40|3412.5|3411|3412|3410.5|3412.5|3411|3412|3410.5|27
1648043570000|2022-03-23 13:52:50|3412.5|3411|3413.5|3412.5|3413.5|3412.5|3412.5|3411|126
1648043590000|2022-03-23 13:53:10|||||||||111
1648043600000|2022-03-23 13:53:20|3414||3414||3414||3414||37
1648043610000|2022-03-23 13:53:30||3413||3413||3413||3413|0
1648043620000|2022-03-23 13:53:40||3413.5||3413||3413.5||3413|104
1648043630000|2022-03-23 13:53:50|||||||||405
1648043640000|2022-03-23 13:54:00|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|3413.5|3412.5|275
1648043660000|2022-03-23 13:54:20|3413||3413.5||3413.5||3413||100
1648043670000|2022-03-23 13:54:30|3414.5|3413|3414.5|3413|3414.5|3413|3414.5|3413|21
1648043680000|2022-03-23 13:54:40||3413.5||3413.5||3413.5||3413|561
1648043690000|2022-03-23 13:54:50||3413||3413||3413||3413|0
1648043700000|2022-03-23 13:55:00|3414|3412.5|3414.5|3413.5|3414.5|3413.5|3413.5|3412.5|442
1648043710000|2022-03-23 13:55:10|3414|3413|3414.5|3413.5|3414.5|3413.5|3414|3413|100
1648043720000|2022-03-23 13:55:20|3415|3414|3415|3414|3415|3414|3415|3414|950
1648043730000|2022-03-23 13:55:30|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|147
1648043740000|2022-03-23 13:55:40|||||||||18
1648043760000|2022-03-23 13:56:00|||||||||47
1648043770000|2022-03-23 13:56:10|3415|3414|3415.5|3414|3415.5|3414.5|3415|3414|753
1648043780000|2022-03-23 13:56:20||3414.5||3414.5||3414.5||3414.5|5
1648043790000|2022-03-23 13:56:30|3416|3415|3416|3415|3416|3415.5|3416|3415|305
1648043800000|2022-03-23 13:56:40||3415.5||3415.5||3415.5||3415.5|0
1648043810000|2022-03-23 13:56:50|3415.5|3415|3415.5|3414.5|3416|3415|3415.5|3414.5|216
1648043820000|2022-03-23 13:57:00|3416|3415|3416.5|3416|3416.5|3416|3416|3415|88
1648043830000|2022-03-23 13:57:10|3417|3415.5|3417|3415.5|3417|3415.5|3417|3415.5|346
1648043840000|2022-03-23 13:57:20|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|2
1648043850000|2022-03-23 13:57:30|||||||||351
1648043860000|2022-03-23 13:57:40|||||||||39
1648043870000|2022-03-23 13:57:50|3417|3416|3417|3416|3417|3416|3417|3416|80
1648043880000|2022-03-23 13:58:00|3416.5||3416.5||3416.5||3416.5||163
1648043890000|2022-03-23 13:58:10|3417|3416.5|3417|3416.5|3417|3416.5|3417|3416|65
1648043900000|2022-03-23 13:58:20|3417.5|3416|3416|3415.5|3417.5|3416|3416|3415.5|53
1648043910000|2022-03-23 13:58:30|3416.5|3415|3416.5|3415.5|3416.5|3415.5|3416.5|3415|20
1648043920000|2022-03-23 13:58:40||3415||3415.5||3415.5||3415|0
1648043930000|2022-03-23 13:58:50|3416|3415|3416|3415|3416|3415|3416|3415|87
1648043940000|2022-03-23 13:59:00|||||||||9
1648043950000|2022-03-23 13:59:10|||||||||35
1648043960000|2022-03-23 13:59:20|||||||||293
1648043970000|2022-03-23 13:59:30||3415.5||3415.5||3415.5||3415.5|75
1648044000000|2022-03-23 14:00:00|3416.5|3417|3420|3419|3420|3419|3416.5|3417|809
1648044010000|2022-03-23 14:00:10|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|136
1648044020000|2022-03-23 14:00:20|3421.5|3420|3421|3420|3421.5|3420.5|3421|3420|508
1648044030000|2022-03-23 14:00:30|3421.5|3420.5|3422.5|3421.5|3422.5|3421.5|3421.5|3420|398
1648044040000|2022-03-23 14:00:40|||||||||171
1648044050000|2022-03-23 14:00:50|||||||||34
1648044060000|2022-03-23 14:01:00|3421|3420.5|3421|3420|3421|3420.5|3421|3420|324
1648044070000|2022-03-23 14:01:10|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|92
1648044080000|2022-03-23 14:01:20|||||||||1
1648044090000|2022-03-23 14:01:30|3421|3420|3421|3420.5|3421|3420.5|3421|3420|252
1648044100000|2022-03-23 14:01:40|3421.5|3420|3421|3420|3421.5|3420.5|3421|3420|234
1648044110000|2022-03-23 14:01:50|3421.5||3421.5||3421.5||3421.5||42
1648044120000|2022-03-23 14:02:00|3421|3419.5|3419.5|3418.5|3421|3419.5|3419.5|3418.5|433
1648044130000|2022-03-23 14:02:10|||||||||62
1648044140000|2022-03-23 14:02:20|3419|3418|3419|3418|3419|3418|3419|3418|436
1648044150000|2022-03-23 14:02:30|3419.5|3417.5|3418|3417|3419.5|3417.5|3418|3417|488
1648044160000|2022-03-23 14:02:40|3417|3415.5|3416|3415.5|3417|3415.5|3416|3415|332
1648044170000|2022-03-23 14:02:50|3417.5|3416.5|3417|3415.5|3417.5|3416.5|3417|3415.5|1232
1648044180000|2022-03-23 14:03:00|3416.5|3416|3416.5|3415.5|3416.5|3416|3416.5|3415.5|161
1648044190000|2022-03-23 14:03:10|||||||||65
1648044200000|2022-03-23 14:03:20|3416|3415|3416.5|3415|3416.5|3415.5|3416|3415|418
1648044210000|2022-03-23 14:03:30||3416||3416||3416||3416|351
1648044220000|2022-03-23 14:03:40|3417|3416.5|3417|3416|3417|3416.5|3417|3416|231
1648044230000|2022-03-23 14:03:50|3416.5|3415.5|3416.5|3415.5|3416.5|3415.5|3416.5|3415.5|289
1648044240000|2022-03-23 14:04:00|3417|3416|3416.5|3415.5|3417|3416|3416.5|3415.5|656
1648044250000|2022-03-23 14:04:10|3417|3416|3418|3417|3418|3417|3417|3416|338
1648044270000|2022-03-23 14:04:30|3419|3417.5|3420.5|3419.5|3420.5|3420|3419|3417.5|596
1648044280000|2022-03-23 14:04:40|3419.5|3420|3419.5|3418|3419.5|3420|3419.5|3418|276
1648044290000|2022-03-23 14:04:50|3420|3418.5|3419.5|3418|3420|3418.5|3419.5|3418|80
1648044300000|2022-03-23 14:05:00||3419||3418.5||3419||3418|378
1648044310000|2022-03-23 14:05:10||3418||3418.5||3418.5||3418|176
1648044320000|2022-03-23 14:05:20|3421|3419|3421|3420|3421|3420|3421|3419|588
1648044330000|2022-03-23 14:05:30|3420.5|3419|3420.5|3419|3420.5|3419|3419.5|3419|315
1648044340000|2022-03-23 14:05:40|3421|3420.5|3421|3420.5|3421|3420.5|3421|3420.5|177
1648044350000|2022-03-23 14:05:50|3421.5||3421.5||3421.5||3421.5||635
1648044360000|2022-03-23 14:06:00|3420.5|3421|3420.5|3419.5|3421|3421|3420.5|3419.5|239
1648044370000|2022-03-23 14:06:10|3421||3421||3421||3420.5||105
1648044380000|2022-03-23 14:06:20|3421.5|3420|3421.5|3420|3421.5|3420|3421.5|3420|6
1648044390000|2022-03-23 14:06:30|3421|3420.5|3421|3420|3421.5|3420.5|3420|3419.5|252
1648044400000|2022-03-23 14:06:40|3421.5|3419.5|3421|3419.5|3421.5|3420|3421|3419.5|251
1648044410000|2022-03-23 14:06:50|3421.5|3420|3421.5|3420|3421.5|3420.5|3421.5|3419.5|510
1648044420000|2022-03-23 14:07:00|3422|3420.5|3423|3422|3423|3422|3422|3420.5|365
1648044430000|2022-03-23 14:07:10|3421.5|3420|3421.5|3420|3421.5|3420|3421.5|3420|22
1648044440000|2022-03-23 14:07:20|||||||||47
1648044450000|2022-03-23 14:07:30|3421||3421||3421.5||3421||46
1648044460000|2022-03-23 14:07:40|3421.5|3420.5|3421.5|3420|3421.5|3420.5|3421.5|3420|0
1648044470000|2022-03-23 14:07:50|3421|3420.5|3421|3420|3421.5|3420.5|3421|3420|196
1648044480000|2022-03-23 14:08:00|||||||||39
1648044490000|2022-03-23 14:08:10|||||||||39
1648044500000|2022-03-23 14:08:20|3420.5||3420.5||3420.5||3420.5||249
1648044510000|2022-03-23 14:08:30|3420|3419|3420|3419|3420|3419|3420|3419|130
1648044520000|2022-03-23 14:08:40|3419.5|3418|3419.5|3418.5|3419.5|3418.5|3419.5|3418|75
1648044530000|2022-03-23 14:08:50|3420|3418|3420.5|3419.5|3420.5|3419.5|3420|3418|1
1648044540000|2022-03-23 14:09:00|||||||||79
1648044560000|2022-03-23 14:09:20|3420|3418.5|3420.5|3419.5|3420.5|3420|3420|3418.5|120
1648044570000|2022-03-23 14:09:30||3420||3419.5||3420||3419.5|250
1648044580000|2022-03-23 14:09:40||3420||3419.5||3420||3419.5|0
1648044610000|2022-03-23 14:10:10|3420|3418.5|3420.5|3419|3420.5|3419|3420|3418.5|110
1648044620000|2022-03-23 14:10:20||3419.5||3419.5||3419.5||3419.5|0
1648044630000|2022-03-23 14:10:30|3420|3418.5|3420|3418.5|3420|3418.5|3420|3418.5|34
1648044640000|2022-03-23 14:10:40||3419||3419||3419||3419|157
1648044650000|2022-03-23 14:10:50|||||||||116
1648044670000|2022-03-23 14:11:10|3421|3420|3421|3420|3421|3420|3421|3420|1
1648044680000|2022-03-23 14:11:20|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|206
1648044690000|2022-03-23 14:11:30|3421|3420|3421|3420.5|3421|3420.5|3420.5|3419.5|1898
1648044700000|2022-03-23 14:11:40||3420||3420||3420||3420|53
1648044710000|2022-03-23 14:11:50|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|199
1648044720000|2022-03-23 14:12:00||3419||3419||3419||3419|735
1648044730000|2022-03-23 14:12:10|3420|3419.5|3419|3418|3420|3419.5|3419|3418|811
1648044740000|2022-03-23 14:12:20||3417.5||3418||3418||3417.5|56
1648044770000|2022-03-23 14:12:50|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|432
1648044800000|2022-03-23 14:13:20|||||||||58
1648044820000|2022-03-23 14:13:40|||||||||33
1648044830000|2022-03-23 14:13:50|||||||||52
1648044840000|2022-03-23 14:14:00||3418||3417.5||3418||3417.5|3
1648044850000|2022-03-23 14:14:10|3417.5|3418|3418|3417|3418|3418|3417.5|3417|879
1648044860000|2022-03-23 14:14:20|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|0
1648044870000|2022-03-23 14:14:30|3419|3418|3419|3418.5|3419|3418.5|3419|3418|645
1648044880000|2022-03-23 14:14:40|3420.5|3418|3420.5|3419|3420.5|3419|3420.5|3418|685
1648044890000|2022-03-23 14:14:50||3419.5||3420||3420||3419.5|270
1648044900000|2022-03-23 14:15:00|3421|3420.5|3421.5|3420.5|3421.5|3420.5|3421|3420.5|10
1648044910000|2022-03-23 14:15:10|3422|3421|3422|3421|3422|3421|3422|3421|355
1648044920000|2022-03-23 14:15:20||3421.5||3421.5||3421.5||3421.5|138
1648044930000|2022-03-23 14:15:30|3421.5|3421|3421.5|3421|3421.5|3421|3421.5|3421|572
1648044940000|2022-03-23 14:15:40|3422|3421.5|3422|3421|3422|3421.5|3422|3421|571
1648044950000|2022-03-23 14:15:50||3421.5||3421||3421.5||3421|201
1648044960000|2022-03-23 14:16:00|||||||||108
1648044970000|2022-03-23 14:16:10|||||||||37
1648044980000|2022-03-23 14:16:20|3421|3420|3421.5|3420|3421.5|3420|3421|3420|87
1648044990000|2022-03-23 14:16:30|3421||3421||3421||3421||1
1648045000000|2022-03-23 14:16:40||3419.5||3419.5||3419.5||3419.5|521
1648045010000|2022-03-23 14:16:50|3420.5|3419|3420|3419|3420.5|3419|3420|3419|120
1648045020000|2022-03-23 14:17:00|3420.5||3420.5||3420.5||3420.5||0
1648045040000|2022-03-23 14:17:20|3421.5|3419.5|3421|3419.5|3421.5|3420|3421|3419.5|264
1648045050000|2022-03-23 14:17:30|3421.5|3420|3421.5|3420|3421.5|3420|3421.5|3420|0
1648045070000|2022-03-23 14:17:50|3421||3421||3421||3421||267
1648045080000|2022-03-23 14:18:00|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|515
1648045090000|2022-03-23 14:18:10|3420|3419|3421.5|3420|3421.5|3420|3420|3419|438
1648045100000|2022-03-23 14:18:20||3420.5||3421||3421||3420.5|288
1648045110000|2022-03-23 14:18:30||3420.5||3420||3420.5||3420|516
1648045120000|2022-03-23 14:18:40||3420.5||3420.5||3420.5||3420|603
1648045140000|2022-03-23 14:19:00|3422|3421|3422|3421.5|3422|3421.5|3422|3421|51
1648045150000|2022-03-23 14:19:10|||||||||17
1648045160000|2022-03-23 14:19:20|3422.5||3422.5||3422.5||3422.5||142
1648045170000|2022-03-23 14:19:30|3423.5|3422.5|3426|3424.5|3426|3424.5|3423.5|3422.5|171
1648045180000|2022-03-23 14:19:40|3425.5||3425.5||3425.5||3425.5||0
1648045190000|2022-03-23 14:19:50|3425|3423.5|3425|3424.5|3425|3424.5|3424.5|3423.5|281
1648045200000|2022-03-23 14:20:00|3426||3426||3426||3426||1146
1648045210000|2022-03-23 14:20:10|3425|3423.5|3425|3423.5|3425|3423.5|3425|3423.5|106
1648045220000|2022-03-23 14:20:20||3424||3424||3424||3424|0
1648045230000|2022-03-23 14:20:30|3424.5|3423.5|3424|3423|3424.5|3423.5|3424|3423|213
1648045260000|2022-03-23 14:21:00|3426|3425|3425|3424|3426|3425|3425|3424|627
1648045270000|2022-03-23 14:21:10|3424.5|3423.5|3425.5|3424|3425.5|3424|3424.5|3423.5|321
1648045280000|2022-03-23 14:21:20|3426|3424.5|3426|3425|3426|3425|3425.5|3424|36
1648045290000|2022-03-23 14:21:30|3425.5|3424|3425.5|3424|3425.5|3424|3425.5|3424|455
1648045300000|2022-03-23 14:21:40|3426|3424.5|3424.5|3423.5|3426|3424.5|3424.5|3423.5|335
1648045310000|2022-03-23 14:21:50|3424|3423|3424|3422.5|3424|3423.5|3424|3422.5|0
1648045320000|2022-03-23 14:22:00|3424.5|3423|3424.5|3423|3424.5|3423.5|3424.5|3423|39
1648045330000|2022-03-23 14:22:10|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|50
1648045340000|2022-03-23 14:22:20|3424.5|3423|3425|3424|3425|3424|3424.5|3423|62
1648045350000|2022-03-23 14:22:30||3424.5||3424||3424.5||3424|292
1648045360000|2022-03-23 14:22:40|||||||||1500
1648045370000|2022-03-23 14:22:50|3424.5|3423|3424.5|3423|3424.5|3423|3424|3423|39
1648045380000|2022-03-23 14:23:00|3424||3424||3424.5||3424||30
1648045390000|2022-03-23 14:23:10|||||||||64
1648045410000|2022-03-23 14:23:30|3425|3423.5|3425|3424|3425|3424|3425|3423.5|147
1648045420000|2022-03-23 14:23:40|||||||||300
1648045430000|2022-03-23 14:23:50|3424.5|3423|3425|3423.5|3425|3423.5|3424.5|3423|64
1648045440000|2022-03-23 14:24:00||3424||3424.5||3424.5||3424|29
1648045450000|2022-03-23 14:24:10|3425.5|3425|3425.5|3425|3425.5|3425|3425.5|3425|190
1648045460000|2022-03-23 14:24:20|3426.5|3425.5|3427|3426|3427|3426|3426.5|3425.5|397
1648045470000|2022-03-23 14:24:30|3427.5|3426.5|3427.5|3426.5|3427.5|3426.5|3427.5|3426.5|353
1648045480000|2022-03-23 14:24:40|||||||||280
1648045490000|2022-03-23 14:24:50|||||||||65
1648045500000|2022-03-23 14:25:00|3427|3426|3426.5|3426|3427|3426|3426.5|3426|444
1648045510000|2022-03-23 14:25:10|3426|3425|3426|3425|3426|3425|3426|3425|203
1648045540000|2022-03-23 14:25:40|3425.5|3424.5|3424.5|3423.5|3425.5|3424.5|3424.5|3423.5|162
1648045560000|2022-03-23 14:26:00|3424|3423|3424.5|3423.5|3424.5|3423.5|3424|3423|1792
1648045570000|2022-03-23 14:26:10|3424|3423|3424|3423|3424.5|3423|3424|3423|336
1648045580000|2022-03-23 14:26:20|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|321
1648045600000|2022-03-23 14:26:40|3423|3422|3423|3422|3423|3422|3423|3422|165
1648045620000|2022-03-23 14:27:00|3422.5|3421.5|3422.5|3422|3422.5|3422|3422.5|3421.5|45
1648045640000|2022-03-23 14:27:20|3422|3421.5|3422|3421.5|3422|3421.5|3422|3421.5|60
1648045650000|2022-03-23 14:27:30||3421||3421||3421||3421|119
1648045660000|2022-03-23 14:27:40||3421.5||3421.5||3421.5||3421.5|461
1648045670000|2022-03-23 14:27:50|||||||||321
1648045680000|2022-03-23 14:28:00|3423|3422|3423|3422|3423|3422|3423|3422|4
1648045690000|2022-03-23 14:28:10|3422.5|3421.5|3422.5|3421.5|3422.5|3421.5|3422.5|3421.5|288
1648045700000|2022-03-23 14:28:20|3423|3422|3423|3422|3423|3422|3423|3421.5|110
1648045710000|2022-03-23 14:28:30|3424|3423|3424|3423|3424|3423|3424|3423|28
1648045720000|2022-03-23 14:28:40|||||||||57
1648045730000|2022-03-23 14:28:50|3423.5|3422|3423.5|3422|3423.5|3422|3423.5|3422|969
1648045750000|2022-03-23 14:29:10|3424|3423|3424|3423|3424|3423|3424|3423|177
1648045760000|2022-03-23 14:29:20|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|70
1648045770000|2022-03-23 14:29:30|3423|3422|3423|3422|3423|3422|3423|3422|130
1648045780000|2022-03-23 14:29:40|3422.5|3421.5|3422.5|3421.5|3422.5|3421.5|3422.5|3421.5|287
1648045790000|2022-03-23 14:29:50|||||||||120
1648045800000|2022-03-23 14:30:00|3422|3420.5|3421.5|3420.5|3422|3420.5|3421.5|3420.5|541
1648045810000|2022-03-23 14:30:10|3422|3421|3422|3421|3422|3421|3422|3420.5|7
1648045820000|2022-03-23 14:30:20|3421.5|3420.5|3421.5|3420.5|3421.5|3420.5|3421.5|3420.5|0
1648045830000|2022-03-23 14:30:30|3421|3420|3421|3419.5|3421|3420|3421|3419.5|331
1648045840000|2022-03-23 14:30:40|3420.5|3419|3420|3419|3420.5|3419|3420|3419|680
1648045860000|2022-03-23 14:31:00||3419.5||3419||3419.5||3419|308
1648045870000|2022-03-23 14:31:10|3420.5|3420|3420.5|3419.5|3420.5|3420|3420.5|3419.5|263
1648045880000|2022-03-23 14:31:20||3419||3419||3419||3419|0
1648045900000|2022-03-23 14:31:40|3420|3418.5|3419.5|3418.5|3420|3418.5|3419.5|3418.5|64
1648045930000|2022-03-23 14:32:10|3420.5|3419.5|3421|3420|3421|3420|3420.5|3419.5|205
1648045940000|2022-03-23 14:32:20|3421.5|3420.5|3421.5|3421|3421.5|3421|3421.5|3420.5|168
1648045950000|2022-03-23 14:32:30|3422||3422||3422||3422||211
1648045960000|2022-03-23 14:32:40|3422.5|3421.5|3422.5|3421.5|3422.5|3421.5|3422.5|3421.5|134
1648045980000|2022-03-23 14:33:00|||||||||133
1648046020000|2022-03-23 14:33:40|3420.5|3420|3421|3420|3421|3420|3420.5|3420|216
1648046030000|2022-03-23 14:33:50|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|88
1648046040000|2022-03-23 14:34:00|||||||||1776
1648046060000|2022-03-23 14:34:20|3420|3419|3420|3419|3420|3419|3420|3418.5|476
1648046080000|2022-03-23 14:34:40|3419.5|3418.5|3419|3417.5|3419.5|3418.5|3418.5|3417.5|271
1648046090000|2022-03-23 14:34:50|3419.5|3418|3419.5|3418|3419.5|3418|3419.5|3418|0
1648046100000|2022-03-23 14:35:00|3419|3417.5|3419|3417.5|3419|3417.5|3419|3417.5|0
1648046110000|2022-03-23 14:35:10|3418.5|3418|3418.5|3417.5|3419|3418|3418.5|3417.5|0
1648046120000|2022-03-23 14:35:20|3419|3418|3419.5|3418.5|3419.5|3418.5|3419|3417.5|1808
1648046130000|2022-03-23 14:35:30|3420|3419|3420.5|3419.5|3420.5|3419.5|3420|3419|187
1648046150000|2022-03-23 14:35:50|||||||||5
1648046160000|2022-03-23 14:36:00|3420|3419|3420.5|3419|3420.5|3419|3420|3419|590
1648046180000|2022-03-23 14:36:20|3419.5|3418.5|3419|3418|3419.5|3418.5|3419|3418|320
1648046190000|2022-03-23 14:36:30|3418.5|3417|3418.5|3417|3418.5|3417|3418.5|3417|135
1648046200000|2022-03-23 14:36:40||3417.5||3417.5||3417.5||3417.5|176
1648046210000|2022-03-23 14:36:50|3418|3417|3418|3417|3418|3417|3418|3417|159
1648046220000|2022-03-23 14:37:00|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|276
1648046230000|2022-03-23 14:37:10|3418||3418||3418||3418||0
1648046240000|2022-03-23 14:37:20||3417||3417||3417||3417|77
1648046250000|2022-03-23 14:37:30|||||||||54
1648046260000|2022-03-23 14:37:40|3417.5|3416|3417.5|3416|3417.5|3416|3417|3416|248
1648046270000|2022-03-23 14:37:50|3417|3415.5|3417|3415.5|3417|3415.5|3417|3415.5|89
1648046280000|2022-03-23 14:38:00|3416.5|3415|3416|3414.5|3416.5|3415|3416|3414.5|75
1648046290000|2022-03-23 14:38:10|3415.5|3414|3415.5|3414|3415.5|3414|3415.5|3414|93
1648046300000|2022-03-23 14:38:20||3414.5||3414||3414.5||3414|259
1648046310000|2022-03-23 14:38:30|3415|3413|3414.5|3413.5|3415|3413.5|3414|3413|1196
1648046320000|2022-03-23 14:38:40|3414|3413|3414|3413|3414|3413|3414|3413|420
1648046330000|2022-03-23 14:38:50|||||||||3
1648046340000|2022-03-23 14:39:00|3413.5|3412.5|3412.5|3411.5|3413.5|3412.5|3412.5|3411.5|850
1648046350000|2022-03-23 14:39:10|||||||||239
1648046360000|2022-03-23 14:39:20||3411||3411||3411||3411|86
1648046370000|2022-03-23 14:39:30|3412|3411.5|3412.5|3411.5|3412.5|3412|3412|3411.5|841
1648046380000|2022-03-23 14:39:40|3411|3410|3412|3410.5|3412|3410.5|3411|3410|324
1648046390000|2022-03-23 14:39:50|3411|3410|3411|3410|3411|3410|3411|3410|855
1648046410000|2022-03-23 14:40:10|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|30
1648046420000|2022-03-23 14:40:20|3410|3409|3410|3409|3410|3409|3410|3409|847
1648046450000|2022-03-23 14:40:50|||||||||28
1648046470000|2022-03-23 14:41:10|3410.5|3409.5|3410.5|3409|3410.5|3409.5|3410.5|3409|389
1648046480000|2022-03-23 14:41:20|3410||3410||3410||3410||60
1648046490000|2022-03-23 14:41:30|3410.5||3410.5||3410.5||3410.5||114
1648046500000|2022-03-23 14:41:40|||||||||23
1648046510000|2022-03-23 14:41:50|||||||||351
1648046520000|2022-03-23 14:42:00|3410||3410.5||3410.5||3410||46
1648046530000|2022-03-23 14:42:10|3410||3410||3410.5||3410||0
1648046540000|2022-03-23 14:42:20|3410.5||3410||3410.5||3410||1152
1648046590000|2022-03-23 14:43:10|3410.5|3409.5|3410|3409|3410.5|3409.5|3410|3409|983
1648046600000|2022-03-23 14:43:20|3409.5|3408.5|3409.5|3408.5|3409.5|3408.5|3409|3408.5|753
1648046610000|2022-03-23 14:43:30||3409||3409||3409||3409|263
1648046620000|2022-03-23 14:43:40|||||||||773
1648046630000|2022-03-23 14:43:50|||||||||691
1648046640000|2022-03-23 14:44:00|3410||3410||3410||3410||321
1648046660000|2022-03-23 14:44:20|3409|3408|3409|3408|3409|3408|3409|3408|377
1648046700000|2022-03-23 14:45:00|3408|3407.5|3408.5|3408|3409|3408|3408|3407|1711
1648046710000|2022-03-23 14:45:10|3409||3409||3409||3408.5||1101
1648046720000|2022-03-23 14:45:20||3407.5||3407.5||3407.5||3407.5|209
1648046730000|2022-03-23 14:45:30|3408.5|3408|3408.5|3407.5|3408.5|3408|3408.5|3407.5|40
1648046750000|2022-03-23 14:45:50|3408|3407|3408|3407|3408|3407|3408|3407|57
1648046770000|2022-03-23 14:46:10|3407|3406|3407|3406|3407|3406|3407|3406|428
1648046780000|2022-03-23 14:46:20|3407.5|3406.5|3407.5|3406.5|3408|3407|3407.5|3406.5|530
1648046790000|2022-03-23 14:46:30|3407|3406|3407|3406|3407|3406|3407|3406|298
1648046810000|2022-03-23 14:46:50|||||||||17
1648046820000|2022-03-23 14:47:00|3406.5|3405.5|3406.5|3405.5|3406.5|3406|3406|3405|2253
1648046830000|2022-03-23 14:47:10|||||||||81
1648046840000|2022-03-23 14:47:20|||||||||748
1648046850000|2022-03-23 14:47:30|3407|3406|3406|3405|3407|3406|3406|3405|1371
1648046860000|2022-03-23 14:47:40|3405.5|3404.5|3405|3404.5|3405.5|3405|3405|3404.5|749
1648046870000|2022-03-23 14:47:50|3405.5|3404|3405|3404.5|3405.5|3404.5|3405|3404|865
1648046880000|2022-03-23 14:48:00||3404||3404||3404||3404|734
1648046890000|2022-03-23 14:48:10|3404.5||3404.5||3404.5||3404.5||235
1648046900000|2022-03-23 14:48:20|3405||3404.5||3405||3404.5||897
1648046910000|2022-03-23 14:48:30|3404|3403.5|3404|3403|3404|3403.5|3404|3403|783
1648046920000|2022-03-23 14:48:40|3403.5|3403.5|3403.5|3402.5|3403.5|3403.5|3403|3402|935
1648046930000|2022-03-23 14:48:50|3403|3403|3403.5|3403|3403.5|3403|3403|3403|152
1648046940000|2022-03-23 14:49:00|3404|3402.5|3403|3402|3404|3403.5|3403|3402|244
1648046950000|2022-03-23 14:49:10|3402.5||3402.5||3402.5||3402.5||992
1648046960000|2022-03-23 14:49:20|3403|3402.5|3402.5|3402|3403|3402.5|3402.5|3402|859
1648046970000|2022-03-23 14:49:30|3403|3402.5|3403.5|3402.5|3403.5|3402.5|3403|3402|368
1648046980000|2022-03-23 14:49:40||3402||3402||3402||3402|250
1648046990000|2022-03-23 14:49:50||3402.5||3402||3402.5||3402|2
1648047000000|2022-03-23 14:50:00|||||||||69
1648047020000|2022-03-23 14:50:20|3404|3403|3403.5|3402.5|3404|3403|3403.5|3402.5|1256
1648047030000|2022-03-23 14:50:30|3403|3402|3402.5|3401.5|3403|3402|3402|3401.5|2268
1648047040000|2022-03-23 14:50:40|||||||||398
1648047050000|2022-03-23 14:50:50|||||||||154
1648047060000|2022-03-23 14:51:00|3403|3402|3403|3402|3403|3402|3403|3402|115
1648047080000|2022-03-23 14:51:20|3401.5|3401|3401|3400.5|3401.5|3401|3400.5|3400|1871
1648047090000|2022-03-23 14:51:30||3400||3400||3400||3400|196
1648047100000|2022-03-23 14:51:40|3400.5||3400.5||3400.5||3400.5||44
1648047110000|2022-03-23 14:51:50|3400|3399|3400|3399.5|3400.5|3399.5|3400|3399|1301
1648047120000|2022-03-23 14:52:00|3399.5|3399|3399.5|3398.5|3399.5|3399|3399.5|3398.5|608
1648047130000|2022-03-23 14:52:10||3399||3398.5||3399||3398.5|861
1648047140000|2022-03-23 14:52:20|||||||||1043
1648047160000|2022-03-23 14:52:40|3400.5|3399.5|3401|3400|3401|3400|3400.5|3399.5|262
1648047170000|2022-03-23 14:52:50|3400.5|3399.5|3400.5|3399.5|3400.5|3399.5|3400|3399.5|749
1648047190000|2022-03-23 14:53:10|3401|3400|3401|3400|3401|3400|3401|3400|280
1648047200000|2022-03-23 14:53:20|||||||||554
1648047210000|2022-03-23 14:53:30|3400.5|3399.5|3400.5|3399.5|3400.5|3399.5|3400.5|3399.5|257
1648047220000|2022-03-23 14:53:40|||||||||760
1648047230000|2022-03-23 14:53:50|3401|3400|3401|3400|3401|3400|3401|3400|31
1648047240000|2022-03-23 14:54:00|||||||||86
1648047250000|2022-03-23 14:54:10|3401.5|3400.5|3401.5|3401|3401.5|3401|3401.5|3400.5|631
1648047260000|2022-03-23 14:54:20||3400.5||3401||3401||3400.5|22
1648047270000|2022-03-23 14:54:30|3401|3400.5|3401|3400.5|3401|3400.5|3401|3400.5|37
1648047280000|2022-03-23 14:54:40|3401.5|3401|3402|3401|3402|3401.5|3401.5|3401|342
1648047290000|2022-03-23 14:54:50||3400.5||3401||3401||3400.5|6
1648047310000|2022-03-23 14:55:10|3403.5|3401.5|3403.5|3402|3403.5|3402|3403.5|3401.5|439
1648047320000|2022-03-23 14:55:20|3402.5|3401.5|3402.5|3401|3402.5|3401.5|3402.5|3401|1740
1648047330000|2022-03-23 14:55:30|3402|3400.5|3401.5|3400.5|3402|3401|3401.5|3400.5|1442
1648047340000|2022-03-23 14:55:40|3401|3400|3400.5|3400|3401|3400|3400.5|3400|328
1648047350000|2022-03-23 14:55:50|3400|3399.5|3400|3399|3400|3399.5|3400|3399|177
1648047360000|2022-03-23 14:56:00|3399.5|3398.5|3399.5|3398.5|3399.5|3398.5|3399.5|3398.5|327
1648047370000|2022-03-23 14:56:10||3399||3399||3399||3399|0
1648047380000|2022-03-23 14:56:20|3399|3398.5|3400|3399|3400|3399|3399|3398.5|36
1648047400000|2022-03-23 14:56:40|||||||||5
1648047410000|2022-03-23 14:56:50|||||||||71
1648047420000|2022-03-23 14:57:00|3400.5|3399.5|3400.5|3399.5|3400.5|3399.5|3400.5|3399.5|319
1648047430000|2022-03-23 14:57:10||3400||3400||3400||3400|2
1648047440000|2022-03-23 14:57:20|3401|3400.5|3401.5|3400.5|3401.5|3400.5|3401|3400.5|820
1648047450000|2022-03-23 14:57:30|3401|3400|3401|3400|3401|3400|3401|3400|119
1648047460000|2022-03-23 14:57:40|3400.5|3400.5|3401|3400.5|3401|3400.5|3400.5|3400.5|24
1648047470000|2022-03-23 14:57:50|||||||||163
1648047480000|2022-03-23 14:58:00||3400||3400||3400||3400|292
1648047500000|2022-03-23 14:58:20|||||||||146
1648047510000|2022-03-23 14:58:30|||||||||1
1648047520000|2022-03-23 14:58:40||3400.5||3400.5||3400.5||3400|0
1648047530000|2022-03-23 14:58:50||3400||3400.5||3400.5||3400|216
1648047540000|2022-03-23 14:59:00|||||||||170
1648047550000|2022-03-23 14:59:10|3400.5|3399.5|3400.5|3399.5|3400.5|3399.5|3400.5|3399.5|59
1648047560000|2022-03-23 14:59:20|3400|3400|3401|3400|3401|3400|3400|3400|58
1648047570000|2022-03-23 14:59:30|3401.5|3400.5|3401|3400.5|3401.5|3400.5|3401|3400.5|806
1648047580000|2022-03-23 14:59:40|||||||||38
1648047590000|2022-03-23 14:59:50|3400.5|3399.5|3400.5|3400|3400.5|3400|3400.5|3399.5|474
1648047600000|2022-03-23 15:00:00|3401|3399.5|3401|3400|3401|3400|3401|3399.5|339
1648047610000|2022-03-23 15:00:10|3400|3400.5|3400.5|3399.5|3400.5|3400.5|3400|3399.5|1687
1648047620000|2022-03-23 15:00:20|3400||3400||3400||3400||398
1648047630000|2022-03-23 15:00:30|3399.5|3398.5|3400|3398.5|3400|3398.5|3399.5|3398.5|1238
1648047640000|2022-03-23 15:00:40|||||||||660
1648047650000|2022-03-23 15:00:50|||||||||363
1648047660000|2022-03-23 15:01:00||3399||3399||3399||3399|896
1648047690000|2022-03-23 15:01:30|||||||||63
1648047700000|2022-03-23 15:01:40|||||||||333
1648047710000|2022-03-23 15:01:50|||||||||566
1648047720000|2022-03-23 15:02:00|3399.5|3399.5|3400|3399|3400|3399.5|3399.5|3399|467
1648047730000|2022-03-23 15:02:10|3399|3398|3399|3398|3399|3398|3399|3398|1821
1648047740000|2022-03-23 15:02:20|3398|3396.5|3398|3396.5|3398|3396.5|3398|3396.5|360
1648047750000|2022-03-23 15:02:30||3397||3396.5||3397||3396.5|77
1648047770000|2022-03-23 15:02:50||3397||3397||3397||3397|0
1648047780000|2022-03-23 15:03:00|3397.5|3396.5|3397.5|3396.5|3397.5|3396.5|3397.5|3396.5|74
1648047790000|2022-03-23 15:03:10|3398.5|3397|3398.5|3398|3398.5|3398|3398.5|3396.5|417
1648047800000|2022-03-23 15:03:20|3399|3397.5|3399|3398|3399|3398|3398.5|3397.5|341
1648047810000|2022-03-23 15:03:30|3398.5|3397.5|3398.5|3397.5|3398.5|3397.5|3398.5|3397.5|277
1648047830000|2022-03-23 15:03:50|3397.5|3396.5|3397.5|3396.5|3397.5|3396.5|3397.5|3396.5|1657
1648047840000|2022-03-23 15:04:00|3397|3396|3396.5|3395.5|3397|3396.5|3396.5|3395.5|1255
1648047850000|2022-03-23 15:04:10|3396|3395|3395.5|3395|3396|3395|3395.5|3395|134
1648047860000|2022-03-23 15:04:20|||||||||299
1648047870000|2022-03-23 15:04:30||3394||3394||3394||3394|1682
1648047880000|2022-03-23 15:04:40|3394.5||3394.5||3395||3394.5||199
1648047900000|2022-03-23 15:05:00||3393.5||3393.5||3394||3393|488
1648047910000|2022-03-23 15:05:10||3393||3393.5||3393.5||3393|104
1648047920000|2022-03-23 15:05:20|3393.5|3393|3393.5|3392.5|3393.5|3393|3393.5|3392.5|4736
1648047930000|2022-03-23 15:05:30|3393|3393|3393.5|3392.5|3393.5|3393|3393|3392.5|42
1648047950000|2022-03-23 15:05:50|||||||||47
1648047960000|2022-03-23 15:06:00|3394||3394||3394||3394||101
1648047970000|2022-03-23 15:06:10|3393.5|3393|3393.5|3392.5|3394|3393|3393.5|3392.5|115
1648048000000|2022-03-23 15:06:40|3394|3393|3393|3392.5|3394|3393|3393|3392.5|152
1648048010000|2022-03-23 15:06:50|3393.5||3393.5||3393.5||3393.5||199
1648048020000|2022-03-23 15:07:00|3394|3393|3394|3393|3394|3393|3394|3393|215
1648048030000|2022-03-23 15:07:10|||||||||6
1648048040000|2022-03-23 15:07:20|3393.5|3392.5|3393.5|3393|3393.5|3393|3393.5|3392.5|1500862
1648048050000|2022-03-23 15:07:30|3394||3393.5||3394||3393.5||415
1648048060000|2022-03-23 15:07:40|3393|3392.5|3394|3393|3394|3393|3393|3392.5|619
1648048070000|2022-03-23 15:07:50|3393.5||3394||3394||3393.5||41
1648048080000|2022-03-23 15:08:00|3394.5|3393.5|3394.5|3393|3394.5|3393.5|3394.5|3393|573
1648048090000|2022-03-23 15:08:10|3394||3394||3394||3394||555
1648048100000|2022-03-23 15:08:20||3393.5||3393.5||3393.5||3393.5|100
1648048110000|2022-03-23 15:08:30||3393||3393||3393||3393|333
1648048120000|2022-03-23 15:08:40|3394.5|3393.5|3394.5|3394|3394.5|3394|3394.5|3393.5|1727
1648048130000|2022-03-23 15:08:50|3395||3395||3395||3395||164
1648048140000|2022-03-23 15:09:00|3394.5||3394.5||3394.5||3394.5||30
1648048150000|2022-03-23 15:09:10|3393|3392|3394|3393|3394|3393.5|3393|3392|838
1648048170000|2022-03-23 15:09:30|3393.5|3392.5|3393|3392.5|3393.5|3392.5|3393|3392.5|1015
1648048180000|2022-03-23 15:09:40|3392.5|3391.5|3393|3392|3393|3392|3392.5|3391.5|660
1648048200000|2022-03-23 15:10:00|3392|3391|3392|3391|3392|3391|3392|3391|399
1648048210000|2022-03-23 15:10:10|3392.5|3391.5|3392.5|3391.5|3392.5|3391.5|3392.5|3391.5|350
1648048230000|2022-03-23 15:10:30|3391.5|3391|3392|3391.5|3392|3391.5|3391.5|3391|389
1648048240000|2022-03-23 15:10:40||3391||3391||3391||3391|152
1648048250000|2022-03-23 15:10:50||3391.5||3391||3391.5||3391|229
1648048260000|2022-03-23 15:11:00|3391.5||3391.5||3391.5||3391.5||574
1648048270000|2022-03-23 15:11:10|||||||||760
1648048280000|2022-03-23 15:11:20||3390.5||3390.5||3390.5||3390.5|532
1648048290000|2022-03-23 15:11:30|||||||||78
1648048300000|2022-03-23 15:11:40|3392.5|3391.5|3392.5|3391.5|3392.5|3391.5|3392.5|3391.5|238
1648048310000|2022-03-23 15:11:50|3392|3392|3392.5|3392|3392.5|3392|3392|3392|380
1648048320000|2022-03-23 15:12:00|||||||||15
1648048330000|2022-03-23 15:12:10|3393|3392.5|3393.5|3392.5|3393.5|3392.5|3393|3392.5|10010
1648048340000|2022-03-23 15:12:20|3394.5|3393.5|3395|3394|3395|3394|3394.5|3393.5|375
1648048350000|2022-03-23 15:12:30|3394.5||3394.5||3394.5||3394.5||139
1648048360000|2022-03-23 15:12:40|3393.5|3392.5|3394|3393|3394.5|3393.5|3393.5|3392.5|916
1648048370000|2022-03-23 15:12:50|||||||||828
1648048400000|2022-03-23 15:13:20|3393.5|3392.5|3392.5|3391.5|3393.5|3392.5|3392.5|3391.5|750
1648048410000|2022-03-23 15:13:30|3392|3392|3394|3393|3394|3393|3392|3392|95
1648048420000|2022-03-23 15:13:40|3393.5|3392.5|3393.5|3392.5|3393.5|3393|3393.5|3392.5|436
1648048430000|2022-03-23 15:13:50|||||||||29
1648048440000|2022-03-23 15:14:00|3393|3392|3393|3392|3393|3392|3393|3392|134
1648048450000|2022-03-23 15:14:10|||||||||146
1648048460000|2022-03-23 15:14:20|3393.5|3393|3393.5|3393|3393.5|3393|3393.5|3393|382
1648048470000|2022-03-23 15:14:30|3394||3394||3394||3394||247
1648048480000|2022-03-23 15:14:40|3394.5|3393.5|3394.5|3393.5|3394.5|3393.5|3394.5|3393|738
1648048500000|2022-03-23 15:15:00|3393.5|3392.5|3393.5|3392.5|3394|3393|3393|3392.5|353
1648048510000|2022-03-23 15:15:10|3394|3393|3394|3393|3394|3393|3394|3392.5|202
1648048520000|2022-03-23 15:15:20||3393.5||3393||3393.5||3393|1
1648048540000|2022-03-23 15:15:40|||||||||1236
1648048550000|2022-03-23 15:15:50|3395|3394|3395.5|3395|3395.5|3395|3395|3394|583
1648048560000|2022-03-23 15:16:00|3396|3395.5|3396.5|3396|3397.5|3396.5|3396|3395.5|280
1648048570000|2022-03-23 15:16:10|3397|3396.5|3396.5|3395.5|3397|3396.5|3396|3395|750
1648048580000|2022-03-23 15:16:20|3397|3396|3397|3396|3397|3396|3397|3396|0
1648048600000|2022-03-23 15:16:40|3396.5||3397||3397||3396.5||91
1648048610000|2022-03-23 15:16:50|||||||||118
1648048620000|2022-03-23 15:17:00|||||||||6
1648048630000|2022-03-23 15:17:10|3396.5||3396.5||3396.5||3396.5||0
1648048640000|2022-03-23 15:17:20|3397|3395|3396|3395|3397|3395|3395.5|3395|513
1648048650000|2022-03-23 15:17:30|3395.5||3395.5||3395.5||3395.5||59
1648048660000|2022-03-23 15:17:40|||||||||27
1648048670000|2022-03-23 15:17:50|||||||||70
1648048680000|2022-03-23 15:18:00|3395|3394|3395|3394|3395|3394|3395|3394|226
1648048690000|2022-03-23 15:18:10|3396|3394.5|3396|3395|3396|3395|3396|3394.5|60
1648048710000|2022-03-23 15:18:30||3395.5||3395||3395.5||3395|107
1648048720000|2022-03-23 15:18:40|3395.5|3394.5|3395.5|3394.5|3395.5|3394.5|3395.5|3394.5|355
1648048730000|2022-03-23 15:18:50|3396|3394|3395.5|3394|3396|3394|3395|3394|132
1648048740000|2022-03-23 15:19:00|3396|3395|3396|3395|3396|3395|3396|3395|0
1648048750000|2022-03-23 15:19:10|||||||||145
1648048760000|2022-03-23 15:19:20|3396.5|3395.5|3396.5|3395.5|3396.5|3395.5|3396.5|3395.5|455
1648048790000|2022-03-23 15:19:50|3396|3395|3396|3395|3396|3395|3396|3395|125
1648048800000|2022-03-23 15:20:00|3396.5|3396|3397.5|3396.5|3397.5|3397|3396.5|3396|145
1648048810000|2022-03-23 15:20:10|||||||||1100
1648048830000|2022-03-23 15:20:30||3397||3397||3397||3397|23
1648048840000|2022-03-23 15:20:40|||||||||48
1648048860000|2022-03-23 15:21:00|3396.5|3396|3396.5|3396|3397|3396|3396.5|3396|13
1648048880000|2022-03-23 15:21:20|3397.5|3396.5|3397.5|3396.5|3397.5|3396.5|3397.5|3396.5|5
1648048890000|2022-03-23 15:21:30||3396||3396||3396||3396|90
1648048900000|2022-03-23 15:21:40||3396.5||3396.5||3396.5||3396.5|0
1648048910000|2022-03-23 15:21:50|3398|3397|3398|3397|3398|3397|3398|3397|20
1648048920000|2022-03-23 15:22:00|3397|3396.5|3397.5|3397|3397.5|3397|3397|3396.5|502
1648048930000|2022-03-23 15:22:10|3398||3398||3398||3398||1239
1648048940000|2022-03-23 15:22:20|3397.5|3396.5|3397.5|3397|3397.5|3397|3397.5|3396.5|64
1648048950000|2022-03-23 15:22:30|3397|3396.5|3397|3396.5|3397|3396.5|3397|3396.5|358
1648048970000|2022-03-23 15:22:50|3397.5|3397|3397.5|3396.5|3397.5|3397|3397.5|3396.5|5
1648048980000|2022-03-23 15:23:00||3397||3397||3397||3396.5|0
1648048990000|2022-03-23 15:23:10|3398|3397.5|3398.5|3397|3398.5|3397.5|3398|3397|167
1648049020000|2022-03-23 15:23:40||3397.5||3397.5||3397.5||3397.5|2
1648049030000|2022-03-23 15:23:50||3397||3397||3397||3397|0
1648049050000|2022-03-23 15:24:10||3397.5||3397.5||3397.5||3397.5|3
1648049060000|2022-03-23 15:24:20|3398|3397|3397.5|3396.5|3398|3397|3397.5|3396.5|267
1648049070000|2022-03-23 15:24:30|3397|3396|3397.5|3396.5|3397.5|3396.5|3396.5|3396|567
1648049080000|2022-03-23 15:24:40|3398|3397|3398|3397|3398|3397|3398|3397|680
1648049090000|2022-03-23 15:24:50|3397.5||3397.5||3397.5||3397.5||516
1648049100000|2022-03-23 15:25:00|3398||3398||3398||3398||19
1648049110000|2022-03-23 15:25:10|||||||||438
1648049120000|2022-03-23 15:25:20|3398.5|3397.5|3398.5|3397|3398.5|3397.5|3398.5|3397|287
1648049130000|2022-03-23 15:25:30|3398||3398||3398||3398||0
1648049140000|2022-03-23 15:25:40|3397.5|3396.5|3397.5|3397|3397.5|3397|3397.5|3396.5|284
1648049150000|2022-03-23 15:25:50||3396.5||3397||3397||3396.5|523
1648049170000|2022-03-23 15:26:10|3398|3397.5|3398|3397.5|3398|3397.5|3398|3397.5|2
1648049180000|2022-03-23 15:26:20|3398.5|3398|3399|3398|3399|3398|3398.5|3397.5|226
1648049200000|2022-03-23 15:26:40|3399.5|3398.5|3399.5|3399|3399.5|3399|3399.5|3398.5|98
1648049210000|2022-03-23 15:26:50||3398.5||3399||3399||3398.5|118
1648049220000|2022-03-23 15:27:00|3399|3398.5|3398|3397|3399|3398.5|3398|3397|268
1648049230000|2022-03-23 15:27:10|||||||||175
1648049240000|2022-03-23 15:27:20|3397.5|3396.5|3398|3397|3398|3397|3397.5|3396.5|549
1648049260000|2022-03-23 15:27:40||3397.5||3397.5||3397.5||3397.5|314
1648049270000|2022-03-23 15:27:50|||||||||641
1648049280000|2022-03-23 15:28:00|3398.5||3398.5||3398.5||3398.5||624
1648049290000|2022-03-23 15:28:10|||||||||259
1648049310000|2022-03-23 15:28:30|||||||||167
1648049320000|2022-03-23 15:28:40|||||||||1942
1648049330000|2022-03-23 15:28:50|3399|3398|3400|3399|3400|3399|3399|3398|159
1648049340000|2022-03-23 15:29:00|3399.5|3398.5|3400|3399|3400|3399|3399.5|3398.5|837
1648049350000|2022-03-23 15:29:10|3399.5|3399.5|3399.5|3399|3399.5|3399.5|3399.5|3399|117
1648049360000|2022-03-23 15:29:20|3399|3398.5|3399|3398.5|3399|3398.5|3399|3398.5|143
1648049370000|2022-03-23 15:29:30||3398||3398.5||3398.5||3398|340
1648049380000|2022-03-23 15:29:40|3399.5|3399|3399.5|3398.5|3399.5|3399|3399.5|3398.5|468
1648049390000|2022-03-23 15:29:50|3399||3399||3399||3399||33
1648049400000|2022-03-23 15:30:00|3399.5|3398|3399|3398|3399.5|3398|3399|3398|17
1648049410000|2022-03-23 15:30:10||3398.5||3398.5||3398.5||3398.5|2
1648049420000|2022-03-23 15:30:20||3398||3398||3398||3398|160
1648049430000|2022-03-23 15:30:30|3399.5|3398.5|3400|3399.5|3400|3399.5|3399.5|3398.5|1108
1648049440000|2022-03-23 15:30:40|3400.5||3400.5||3400.5||3400.5||528
1648049450000|2022-03-23 15:30:50|||||||||175
1648049460000|2022-03-23 15:31:00|3400|3398.5|3399.5|3398.5|3400|3398.5|3399.5|3398.5|207
1648049470000|2022-03-23 15:31:10|3399||3399.5||3399.5||3399||568
1648049480000|2022-03-23 15:31:20|3399|3398|3399|3397.5|3399|3398|3399|3397.5|120
1648049490000|2022-03-23 15:31:30||3398||3398||3398||3398|117
1648049520000|2022-03-23 15:32:00|||||||||213
1648049530000|2022-03-23 15:32:10|3399.5|3398.5|3399.5|3398.5|3399.5|3399|3399.5|3398.5|537
1648049550000|2022-03-23 15:32:30|3399|3398|3399|3398|3399|3398|3399|3398|424
1648049560000|2022-03-23 15:32:40|||||||||200
1648049570000|2022-03-23 15:32:50||3398.5||3398||3398.5||3398|0
1648049580000|2022-03-23 15:33:00|||||||||188
1648049590000|2022-03-23 15:33:10|3398.5|3397.5|3398.5|3397.5|3398.5|3397.5|3398.5|3397.5|147
1648049630000|2022-03-23 15:33:50|3399|3398.5|3399.5|3399|3399.5|3399|3399|3398.5|198
1648049640000|2022-03-23 15:34:00||3398.5||3399||3399||3398.5|972
1648049650000|2022-03-23 15:34:10||3398.5||3398.5||3398.5||3398.5|94
1648049660000|2022-03-23 15:34:20||3399||3399||3399||3398.5|0
1648049670000|2022-03-23 15:34:30|3400||3400||3400||3400||357
1648049680000|2022-03-23 15:34:40||3399.5||3399.5||3399.5||3399.5|378
1648049690000|2022-03-23 15:34:50|3399.5|3399|3399.5|3398.5|3399.5|3399|3399|3398|1238
1648049700000|2022-03-23 15:35:00|||||||||1193
1648049710000|2022-03-23 15:35:10|3399|3398|3399|3398|3399|3398|3399|3398|1423
1648049720000|2022-03-23 15:35:20|3398.5|3397.5|3398.5|3397.5|3398.5|3397.5|3398.5|3397.5|1192
1648049730000|2022-03-23 15:35:30||3398||3397.5||3398||3397.5|1170
1648049750000|2022-03-23 15:35:50|3398||3398||3398||3398||194
1648049770000|2022-03-23 15:36:10|3397.5|3397|3397|3396.5|3397.5|3397|3397|3396.5|1162
1648049780000|2022-03-23 15:36:20|3397.5||3397.5||3397.5||3397.5||1566
1648049790000|2022-03-23 15:36:30||3397||3397||3397||3396.5|378
1648049800000|2022-03-23 15:36:40|3397|3396.5|3397|3396|3397|3396.5|3397|3396|382
1648049810000|2022-03-23 15:36:50|||||||||98
1648049820000|2022-03-23 15:37:00|||||||||96
1648049830000|2022-03-23 15:37:10|3397.5|3396.5|3397.5|3396|3397.5|3396.5|3397.5|3396|49
1648049840000|2022-03-23 15:37:20||3396.5||3396.5||3396.5||3396.5|0
1648049850000|2022-03-23 15:37:30||3396||3396||3396||3396|30
1648049860000|2022-03-23 15:37:40|3397||3397||3397||3397||0
1648049870000|2022-03-23 15:37:50|||||||||316
1648049880000|2022-03-23 15:38:00|||||||||878
1648049890000|2022-03-23 15:38:10|3396.5|3395.5|3396|3395|3396.5|3395.5|3396|3395|1118
1648049900000|2022-03-23 15:38:20|3395.5|3394.5|3395|3394.5|3395.5|3394.5|3395|3394.5|476
1648049910000|2022-03-23 15:38:30|3394.5|3394|3394.5|3394|3394.5|3394|3394.5|3394|479
1648049940000|2022-03-23 15:39:00|3395|3393|3395.5|3395|3395.5|3395|3395|3393|200
1648049950000|2022-03-23 15:39:10||3394.5||3394.5||3394.5||3394.5|221
1648049960000|2022-03-23 15:39:20|3396|3395.5|3396|3395|3396|3395.5|3396|3394.5|151
1648049980000|2022-03-23 15:39:40|||||||||7
1648049990000|2022-03-23 15:39:50|||||||||64
1648050000000|2022-03-23 15:40:00|3395.5|3394.5|3395.5|3394.5|3395.5|3394.5|3395.5|3394.5|2079
1648050010000|2022-03-23 15:40:10||3395||3395||3395||3394.5|585
1648050020000|2022-03-23 15:40:20|3395|3394.5|3395|3394|3395|3394.5|3395|3394|1278
1648050030000|2022-03-23 15:40:30|3395.5|3394.5|3395.5|3394.5|3395.5|3394.5|3395.5|3394.5|1024
1648050050000|2022-03-23 15:40:50|3396|3395|3396|3395|3396|3395.5|3396|3394.5|302
1648050070000|2022-03-23 15:41:10|3396.5|3395.5|3397|3396|3397|3396|3396.5|3395.5|438
1648050090000|2022-03-23 15:41:30|||||||||420
1648050100000|2022-03-23 15:41:40|3396.5|3395.5|3397|3396|3397|3396|3396.5|3395.5|277
1648050110000|2022-03-23 15:41:50|||||||||500
1648050120000|2022-03-23 15:42:00|3396.5|3395.5|3395.5|3394.5|3396.5|3395.5|3395.5|3394.5|526
1648050130000|2022-03-23 15:42:10||3395||3394||3395||3394|126
1648050140000|2022-03-23 15:42:20|3394|3393.5|3394.5|3393.5|3394.5|3393.5|3394|3393.5|637
1648050150000|2022-03-23 15:42:30|3395|3394|3395.5|3394.5|3395.5|3394.5|3395|3394|309
1648050160000|2022-03-23 15:42:40|||||||||9
1648050170000|2022-03-23 15:42:50|||||||||64
1648050180000|2022-03-23 15:43:00|3396.5|3395.5|3396.5|3395.5|3396.5|3395.5|3396.5|3395.5|141
1648050190000|2022-03-23 15:43:10||3396||3395.5||3396||3395.5|282
1648050200000|2022-03-23 15:43:20|3396|3395|3396|3395|3396|3395|3396|3395|472
1648050210000|2022-03-23 15:43:30|3396.5|3395.5|3396.5|3395.5|3396.5|3395.5|3396.5|3395|171
1648050220000|2022-03-23 15:43:40|3397.5|3397|3397.5|3397|3397.5|3397|3397.5|3397|621
1648050230000|2022-03-23 15:43:50|3397|3396.5|3397|3396.5|3397|3396.5|3397|3396.5|1487
1648050240000|2022-03-23 15:44:00|||||||||7300
1648050250000|2022-03-23 15:44:10|3396|3395|3396|3395|3396|3395|3396|3395|78
1648050260000|2022-03-23 15:44:20|3397|3395.5|3397|3396|3397|3396|3397|3395.5|29
1648050270000|2022-03-23 15:44:30||3396.5||3396||3396.5||3396|40
1648050280000|2022-03-23 15:44:40|3397.5|3396.5|3397.5|3396.5|3397.5|3396.5|3397.5|3396.5|615
1648050290000|2022-03-23 15:44:50|3397||3397.5||3397.5||3397||0
1648050300000|2022-03-23 15:45:00|3397|3396|3397|3396|3397|3396|3397|3396|367
1648050310000|2022-03-23 15:45:10|||||||||91
1648050320000|2022-03-23 15:45:20|||||||||33
1648050330000|2022-03-23 15:45:30|||||||||197
1648050350000|2022-03-23 15:45:50|||||||||1
1648050380000|2022-03-23 15:46:20||3396.5||3396.5||3396.5||3396.5|34
1648050390000|2022-03-23 15:46:30|3397.5||3397.5||3397.5||3397.5||123
1648050400000|2022-03-23 15:46:40|3397||3397||3397||3397||105
1648050410000|2022-03-23 15:46:50|||||||||61
1648050420000|2022-03-23 15:47:00|3396.5|3396|3396.5|3395.5|3396.5|3396|3396.5|3395.5|726
1648050430000|2022-03-23 15:47:10||3396||3395.5||3396||3395.5|104
1648050440000|2022-03-23 15:47:20|||||||||171
1648050450000|2022-03-23 15:47:30|||||||||30
1648050460000|2022-03-23 15:47:40|3396|3394|3395|3394|3396|3394|3395|3394|1259
1648050470000|2022-03-23 15:47:50||3394.5||3394||3394.5||3394|260
1648050480000|2022-03-23 15:48:00|3394.5|3393|3394|3393|3394.5|3393|3394|3393|386
1648050490000|2022-03-23 15:48:10|||||||||506
1648050500000|2022-03-23 15:48:20|3394.5|3393.5|3394.5|3393.5|3394.5|3393.5|3394.5|3393.5|2439
1648050510000|2022-03-23 15:48:30|3395|3394|3395|3394|3395|3394|3395|3394|200
1648050520000|2022-03-23 15:48:40|3395.5|3394.5|3395.5|3394.5|3395.5|3395|3395.5|3394.5|48
1648050530000|2022-03-23 15:48:50||3395||3395||3395||3395|0
1648050540000|2022-03-23 15:49:00|3396|3395.5|3396|3395.5|3396|3395.5|3396|3395.5|99
1648050560000|2022-03-23 15:49:20|3395.5|3394.5|3395.5|3394.5|3395.5|3394.5|3395.5|3394.5|1059
1648050580000|2022-03-23 15:49:40|3395|3394|3395|3394|3395|3394|3395|3394|548
1648050590000|2022-03-23 15:49:50|||||||||1553
1648050600000|2022-03-23 15:50:00||3394.5||3394||3394.5||3394|771
1648050610000|2022-03-23 15:50:10|3395.5|3394.5|3395.5|3395|3395.5|3395|3395.5|3394.5|1405
1648050620000|2022-03-23 15:50:20|||||||||276
1648050630000|2022-03-23 15:50:30|3396|3395.5|3396|3395.5|3396|3395.5|3396|3395.5|730
1648050640000|2022-03-23 15:50:40|3396.5||3396.5||3396.5||3396.5||80
1648050650000|2022-03-23 15:50:50|3396|3396|3396|3395|3396|3396|3396|3395|349
1648050660000|2022-03-23 15:51:00|3396.5|3395.5|3396.5|3395.5|3396.5|3395.5|3396.5|3395|496
1648050670000|2022-03-23 15:51:10|3397|3396|3397|3396.5|3397|3396.5|3397|3396|210
1648050680000|2022-03-23 15:51:20|3396.5|3396|3396.5|3396|3396.5|3396|3396.5|3396|844
1648050690000|2022-03-23 15:51:30|3397||3397||3397||3397||633
1648050700000|2022-03-23 15:51:40|3396.5||3396.5||3396.5||3396.5||427
1648050720000|2022-03-23 15:52:00|3397||3397||3397||3397||1
1648050740000|2022-03-23 15:52:20|||||||||124
1648050750000|2022-03-23 15:52:30|||||||||31
1648050760000|2022-03-23 15:52:40|3396|3395|3396|3395|3396|3395|3396|3395|52
1648050770000|2022-03-23 15:52:50|3396.5|3396|3397|3396.5|3397|3396.5|3396.5|3396|1393
1648050780000|2022-03-23 15:53:00|3397.5|3396|3396.5|3396|3397.5|3396.5|3396.5|3396|667
1648050790000|2022-03-23 15:53:10|3397||3397||3397||3397||97
1648050800000|2022-03-23 15:53:20|||||||||130
1648050810000|2022-03-23 15:53:30|3396.5|3395.5|3396.5|3395.5|3396.5|3395.5|3396.5|3395.5|95
1648050820000|2022-03-23 15:53:40|||||||||58
1648050830000|2022-03-23 15:53:50|||||||||14
1648050850000|2022-03-23 15:54:10|||||||||297
1648050860000|2022-03-23 15:54:20|3397|3396|3397|3396.5|3397|3396.5|3397|3396|630
1648050880000|2022-03-23 15:54:40|3396|3395|3396|3395|3396|3395|3396|3395|343
1648050890000|2022-03-23 15:54:50|||||||||85
1648050920000|2022-03-23 15:55:20|||||||||172
1648050930000|2022-03-23 15:55:30|||||||||54
1648050940000|2022-03-23 15:55:40|3396.5|3396|3398.5|3397.5|3398.5|3397.5|3396.5|3396|624
1648050950000|2022-03-23 15:55:50|3398|3397|3398|3397|3398|3397|3398|3397|1474
1648050970000|2022-03-23 15:56:10|3397|3396|3397|3396|3397|3396|3397|3396|261
1648050980000|2022-03-23 15:56:20|3396.5|3395|3395.5|3394.5|3396.5|3395|3395.5|3394.5|204
1648050990000|2022-03-23 15:56:30|3395|3394|3395|3394|3395|3394|3395|3394|101
1648051000000|2022-03-23 15:56:40|||||||||613
1648051010000|2022-03-23 15:56:50|3394|3393.5|3394|3393|3394|3393.5|3394|3393|983
1648051020000|2022-03-23 15:57:00|3393.5|3392.5|3394|3393|3394|3393|3393.5|3392.5|31
1648051030000|2022-03-23 15:57:10||3392.5||3392.5||3392.5||3392.5|732
1648051040000|2022-03-23 15:57:20|3393.5|3393|3394|3393.5|3394|3393.5|3393.5|3393|99
1648051050000|2022-03-23 15:57:30|3393.5|3393|3393|3392.5|3393.5|3393|3393|3392.5|1895
1648051060000|2022-03-23 15:57:40||3392||3392||3392||3392|2448
1648051080000|2022-03-23 15:58:00|||||||||757
1648051090000|2022-03-23 15:58:10|3392.5|3391.5|3392.5|3391.5|3392.5|3391.5|3392.5|3391.5|1547
1648051110000|2022-03-23 15:58:30|3393|3392|3393|3391.5|3393|3392|3393|3391.5|453
1648051120000|2022-03-23 15:58:40|||||||||1330
1648051130000|2022-03-23 15:58:50||3392||3391.5||3392||3391.5|149
1648051140000|2022-03-23 15:59:00|3392|3392|3392|3391|3392|3392|3392|3391|1462
1648051150000|2022-03-23 15:59:10|3393|3391.5|3392.5|3391.5|3393|3391.5|3392.5|3391.5|178
1648051160000|2022-03-23 15:59:20|3392|3391|3392|3391|3392|3391|3392|3391|0
1648051170000|2022-03-23 15:59:30|||||||||100
1648051180000|2022-03-23 15:59:40|3391.5|3390|3391.5|3390.5|3391.5|3390.5|3391|3390|104
1648051190000|2022-03-23 15:59:50|3391|3390|3391|3390|3391|3390|3391|3390|308
1648051200000|2022-03-23 16:00:00|3391.5|3390.5|3391.5|3390.5|3391.5|3390.5|3391.5|3390|502
1648051210000|2022-03-23 16:00:10||3390||3390||3390||3390|0
1648051220000|2022-03-23 16:00:20||3390.5||3390.5||3390.5||3390.5|201
1648051230000|2022-03-23 16:00:30|||||||||189
1648051240000|2022-03-23 16:00:40|3392|3391|3392|3391|3392.5|3392|3392|3391|210
1648051250000|2022-03-23 16:00:50|||||||||112
1648051260000|2022-03-23 16:01:00|||||||||185
1648051270000|2022-03-23 16:01:10|||||||||899
1648051280000|2022-03-23 16:01:20||3391.5||3391.5||3391.5||3391.5|1216
1648051290000|2022-03-23 16:01:30||3391||3391||3391||3391|302
1648051300000|2022-03-23 16:01:40|3392.5|3391.5|3392.5|3391.5|3392.5|3391.5|3392.5|3391.5|20
1648051310000|2022-03-23 16:01:50|||||||||75
1648051320000|2022-03-23 16:02:00|3393|3392|3393|3392|3393|3392|3393|3392|326
1648051330000|2022-03-23 16:02:10|3392.5|3391.5|3392|3391.5|3392.5|3391.5|3392|3391.5|24
1648051340000|2022-03-23 16:02:20|3391|3391|3391|3390.5|3391|3391|3391|3390.5|291
1648051350000|2022-03-23 16:02:30|||||||||126
1648051360000|2022-03-23 16:02:40|3390.5|3390|3390|3389|3390.5|3390|3390|3389|458
1648051370000|2022-03-23 16:02:50|||||||||191
1648051380000|2022-03-23 16:03:00|3389.5||3389.5||3389.5||3389.5||1098
1648051390000|2022-03-23 16:03:10|||||||||105
1648051400000|2022-03-23 16:03:20|3390|3389.5|3389.5|3388.5|3390|3389.5|3389|3388.5|2637
1648051410000|2022-03-23 16:03:30|3389|3389|3389|3388.5|3389|3389|3389|3388|474
1648051420000|2022-03-23 16:03:40|3389.5|3388|3389.5|3388.5|3389.5|3389|3389.5|3388|557
1648051430000|2022-03-23 16:03:50||3389||3389||3389||3388.5|358
1648051440000|2022-03-23 16:04:00|3389|3388.5|3389|3388.5|3389|3388.5|3389|3388.5|256
1648051450000|2022-03-23 16:04:10|||||||||1327
1648051460000|2022-03-23 16:04:20|3389.5||3389.5||3389.5||3389.5||359
1648051470000|2022-03-23 16:04:30|||||||||181
1648051480000|2022-03-23 16:04:40||3389||3389||3389||3389|978
1648051490000|2022-03-23 16:04:50|3389|3388.5|3389|3388.5|3389|3388.5|3389|3388.5|541
1648051500000|2022-03-23 16:05:00|3388.5|3388|3388.5|3388|3388.5|3388|3388.5|3388|659
1648051510000|2022-03-23 16:05:10|3388|3387.5|3388|3387.5|3388|3387.5|3388|3387.5|195
1648051520000|2022-03-23 16:05:20||3387||3387||3387||3387|133
1648051530000|2022-03-23 16:05:30|3387.5|3386.5|3387|3386|3387.5|3386.5|3387|3386|184
1648051540000|2022-03-23 16:05:40|||||||||734
1648051550000|2022-03-23 16:05:50|3387.5|3386.5|3388|3387|3388|3387|3387.5|3386.5|55
1648051560000|2022-03-23 16:06:00|||||||||587
1648051570000|2022-03-23 16:06:10|3387.5|3386.5|3387|3386.5|3387.5|3386.5|3387|3386.5|2098
1648051590000|2022-03-23 16:06:30|3386.5|3386|3387|3386.5|3387|3386.5|3386.5|3386|1064
1648051600000|2022-03-23 16:06:40|||||||||187
1648051610000|2022-03-23 16:06:50|||||||||195
1648051620000|2022-03-23 16:07:00|3388.5|3387.5|3388.5|3387.5|3388.5|3387.5|3388.5|3387.5|141
1648051630000|2022-03-23 16:07:10|3388|3387|3388|3387|3388|3387|3388|3387|675
1648051640000|2022-03-23 16:07:20|||||||||369
1648051650000|2022-03-23 16:07:30|3387.5||3387.5||3387.5||3387.5||359
1648051660000|2022-03-23 16:07:40||3386.5||3386.5||3386.5||3386.5|1150
1648051670000|2022-03-23 16:07:50|3386.5|3386|3387|3386|3387|3386|3386.5|3385.5|1073
1648051680000|2022-03-23 16:08:00|||||||||2
1648051690000|2022-03-23 16:08:10|3386.5||3386.5||3386.5||3386.5||639
1648051700000|2022-03-23 16:08:20|3387.5|3387|3387.5|3387|3387.5|3387|3387.5|3387|635
1648051710000|2022-03-23 16:08:30||3386.5||3386.5||3386.5||3386.5|68
1648051720000|2022-03-23 16:08:40|3387||3387||3387||3387||183
1648051730000|2022-03-23 16:08:50|3386.5|3386|3386.5|3386|3386.5|3386|3386.5|3386|463
1648051740000|2022-03-23 16:09:00||3385.5||3385.5||3385.5||3385.5|39
1648051750000|2022-03-23 16:09:10||3386||3385.5||3386||3385.5|869
1648051760000|2022-03-23 16:09:20|3387|3386|3387|3386.5|3387|3386.5|3387|3385.5|966
1648051770000|2022-03-23 16:09:30|3388|3387|3387.5|3386.5|3388|3387|3387.5|3386.5|181
1648051780000|2022-03-23 16:09:40|||||||||496
1648051790000|2022-03-23 16:09:50|3387|3386|3386.5|3385|3387|3386|3386.5|3385|557
1648051800000|2022-03-23 16:10:00||3385.5||3385||3385.5||3385|1100
1648051810000|2022-03-23 16:10:10||3385.5||3385.5||3386||3385.5|1024
1648051820000|2022-03-23 16:10:20|3386||3386||3386||3386||69
1648051830000|2022-03-23 16:10:30|||||||||818
1648051840000|2022-03-23 16:10:40|3386.5|3386|3386.5|3386|3386.5|3386|3386.5|3386|2398
1648051850000|2022-03-23 16:10:50|3387||3387||3387||3387||520
1648051860000|2022-03-23 16:11:00|3386.5|3385.5|3386.5|3385.5|3386.5|3385.5|3386.5|3385.5|645
1648051880000|2022-03-23 16:11:20|||||||||414
1648051890000|2022-03-23 16:11:30|3386|3385|3386|3385|3386|3385|3386|3385|3194
1648051900000|2022-03-23 16:11:40|||||||||251
1648051910000|2022-03-23 16:11:50|3385.5|3384.5|3385.5|3384.5|3385.5|3384.5|3385.5|3384.5|275
1648051930000|2022-03-23 16:12:10||3385||3384.5||3385||3384.5|0
1648051950000|2022-03-23 16:12:30|3385|3384|3385|3384|3385|3384|3385|3384|569
1648051970000|2022-03-23 16:12:50|||||||||105
1648051980000|2022-03-23 16:13:00|||||||||290
1648051990000|2022-03-23 16:13:10|||||||||315
1648052020000|2022-03-23 16:13:40|||||||||375
1648052050000|2022-03-23 16:14:10|3384.5|3383.5|3384.5|3383.5|3384.5|3383.5|3384.5|3383.5|562
1648052060000|2022-03-23 16:14:20|3385||3384||3385||3384||829
1648052070000|2022-03-23 16:14:30|3383.5|3382.5|3383.5|3382.5|3383.5|3382.5|3383.5|3382.5|854
1648052080000|2022-03-23 16:14:40|||||||||117
1648052090000|2022-03-23 16:14:50|3384|3383|3384|3383|3384|3383|3384|3383|518
1648052100000|2022-03-23 16:15:00|3384.5|3383|3384.5|3383|3384.5|3383|3383.5|3382|1683
1648052110000|2022-03-23 16:15:10|3384|3382.5|3384|3382.5|3384.5|3383|3384|3382.5|0
1648052120000|2022-03-23 16:15:20|3384.5|3383|3384|3382.5|3384.5|3383|3383.5|3382|0
1648052130000|2022-03-23 16:15:30|3383.5|3382|3384|3382.5|3384|3382.5|3383.5|3382|0
1648052140000|2022-03-23 16:15:40|3383.5|3382|3383.5|3382|3384|3382.5|3383.5|3382|0
1648052150000|2022-03-23 16:15:50|3384|3382.5|3384|3382.5|3384|3382.5|3383.5|3382|0
1648052160000|2022-03-23 16:16:00|3383.5|3382|3384|3383|3384.5|3383.5|3383.5|3382|207
1648052170000|2022-03-23 16:16:10|3384.5|3383.5|3384|3382.5|3384.5|3383.5|3384|3382.5|0
1648052180000|2022-03-23 16:16:20|3384.5|3383|3384|3383|3384.5|3383.5|3384|3382.5|201
1648052190000|2022-03-23 16:16:30|3384.5|3383.5|3385|3384|3385.5|3384.5|3384|3383|223
1648052200000|2022-03-23 16:16:40|3385.5|3384.5|3385|3383.5|3385.5|3384.5|3384.5|3383.5|0
1648052210000|2022-03-23 16:16:50|3385.5|3384|3385.5|3384|3385.5|3384|3385|3383.5|0
1648052220000|2022-03-23 16:17:00|3385|3383.5|3384|3383|3385.5|3384|3384|3383|133
1648052230000|2022-03-23 16:17:10|3384.5|3383.5|3384.5|3383|3384.5|3383.5|3384|3382.5|48
1648052240000|2022-03-23 16:17:20|3384|3382.5|3384.5|3383.5|3384.5|3383.5|3384|3382.5|78
1648052250000|2022-03-23 16:17:30|3384|3383|3384.5|3383|3384.5|3383.5|3384|3382.5|0
1648052260000|2022-03-23 16:17:40|3384|3382.5|3384.5|3383|3384.5|3383|3384|3382.5|0
1648052270000|2022-03-23 16:17:50|3384|3382.5|3384|3382.5|3384.5|3383|3384|3382.5|0
1648052280000|2022-03-23 16:18:00|3384.5|3383|3383.5|3382|3384.5|3383|3383.5|3382|368
1648052290000|2022-03-23 16:18:10|3384|3382.5|3383.5|3382|3384|3382.5|3383.5|3382|0
1648052300000|2022-03-23 16:18:20|3384|3382.5|3383.5|3382|3384|3382.5|3383.5|3382|37
1648052310000|2022-03-23 16:18:30|3384|3383|3383.5|3382.5|3384|3383|3383.5|3382.5|0
1648052320000|2022-03-23 16:18:40|3384|3383|3383.5|3382.5|3384|3383|3383.5|3382.5|0
1648052330000|2022-03-23 16:18:50|3384|3383|3383|3381.5|3384|3383|3383|3381.5|140
1648052340000|2022-03-23 16:19:00|3383.5|3382|3383.5|3382|3383.5|3382|3383|3381.5|0
1648052350000|2022-03-23 16:19:10|3383|3381.5|3383|3381.5|3383.5|3382|3383|3381.5|0
1648052360000|2022-03-23 16:19:20|3383.5|3382|3383.5|3382|3383.5|3382|3383|3381.5|0
1648052370000|2022-03-23 16:19:30|3383|3381.5|3383|3381.5|3383.5|3382|3383|3381.5|0
1648052380000|2022-03-23 16:19:40|3383.5|3382|3383.5|3382|3383.5|3382|3383|3381.5|0
1648052390000|2022-03-23 16:19:50|3383|3381.5|3383|3381.5|3383.5|3382|3383|3381.5|0
1648052400000|2022-03-23 16:20:00|3383.5|3382|3383|3381.5|3383.5|3382.5|3383|3381.5|50
1648052410000|2022-03-23 16:20:10|3383.5|3382|3383.5|3382|3383.5|3382|3383|3381.5|0
1648052420000|2022-03-23 16:20:20|3383|3381.5|3382.5|3381.5|3383|3382|3382|3380.5|144
1648052430000|2022-03-23 16:20:30|3382|3381|3382.5|3381|3382.5|3381|3382|3380.5|0
1648052440000|2022-03-23 16:20:40|3382|3381.5|3382.5|3381|3382.5|3381.5|3382|3380.5|620
1648052450000|2022-03-23 16:20:50|3382|3380.5|3382.5|3381|3382.5|3381|3382|3380.5|699
1648052460000|2022-03-23 16:21:00|3382|3380.5|3382|3380.5|3382.5|3381|3382|3380.5|0
1648052470000|2022-03-23 16:21:10|3382.5|3381|3382|3380.5|3382.5|3381|3382|3380.5|0
1648052480000|2022-03-23 16:21:20|3382.5|3381|3382|3380.5|3382.5|3381|3382|3380.5|317
1648052490000|2022-03-23 16:21:30|3382.5|3381|3382|3380.5|3382.5|3381|3382|3380.5|0
1648052500000|2022-03-23 16:21:40|3382.5|3381|3382|3380.5|3382.5|3381|3382|3380.5|0
1648052510000|2022-03-23 16:21:50|3382.5|3381|3383|3382|3383|3382|3382|3380.5|13
1648052520000|2022-03-23 16:22:00|3382.5|3381.5|3383.5|3382.5|3384|3382.5|3382.5|3381.5|641
1648052530000|2022-03-23 16:22:10|3383|3382|3383.5|3382|3384|3382.5|3383|3382|0
1648052540000|2022-03-23 16:22:20|3384|3382.5|3384|3382.5|3384|3382.5|3384|3382.5|0
1648052550000|2022-03-23 16:22:30|3383.5|3382|3384|3382.5|3384|3382.5|3383.5|3382|109
1648052560000|2022-03-23 16:22:40|3383.5|3382|3384|3382.5|3384|3382.5|3383.5|3382|0
1648052570000|2022-03-23 16:22:50|3383.5|3382|3384|3383|3384|3383|3383.5|3382|0
1648052580000|2022-03-23 16:23:00|3383.5|3382|3384|3382.5|3384|3382.5|3383.5|3382|150
1648052590000|2022-03-23 16:23:10|3383.5|3382|3383.5|3382|3384|3382.5|3383.5|3382|0
1648052600000|2022-03-23 16:23:20|3383|3382.5|3383.5|3382|3383.5|3382.5|3383|3382|0
1648052610000|2022-03-23 16:23:30|3384|3382.5|3384|3382.5|3384|3382.5|3384|3382.5|0
1648052620000|2022-03-23 16:23:40|3383.5|3382|3384|3383|3384|3383|3383.5|3382|0
1648052630000|2022-03-23 16:23:50|3383.5|3382.5|3384|3382.5|3384|3382.5|3383.5|3382|0
1648052640000|2022-03-23 16:24:00|3383.5|3382|3382.5|3381|3384|3382.5|3382.5|3381|89
1648052650000|2022-03-23 16:24:10|3383|3381.5|3382.5|3381|3383|3381.5|3382.5|3381|0
1648052660000|2022-03-23 16:24:20|3383|3381.5|3382.5|3381|3383|3381.5|3382.5|3381|0
1648052670000|2022-03-23 16:24:30|3383|3381.5|3382.5|3381|3383|3381.5|3382.5|3381|0
1648052680000|2022-03-23 16:24:40|3383|3381.5|3382.5|3381.5|3383|3382|3382.5|3381|55
1648052690000|2022-03-23 16:24:50|3383|3382|3382.5|3381|3383|3382|3382.5|3381|1044
1648052700000|2022-03-23 16:25:00|3383|3381.5|3383|3381.5|3383|3382|3382.5|3381|0
1648052710000|2022-03-23 16:25:10|3382.5|3381|3382.5|3381|3383|3381.5|3382.5|3381|0
1648052720000|2022-03-23 16:25:20|3383|3381.5|3382.5|3381|3383|3382|3382.5|3381|0
1648052730000|2022-03-23 16:25:30|3383|3381.5|3383|3381.5|3383|3381.5|3382.5|3381|0
1648052740000|2022-03-23 16:25:40|3382.5|3381|3383.5|3382|3384|3382.5|3382.5|3381|168
1648052750000|2022-03-23 16:25:50|3384|3382.5|3383.5|3382.5|3384|3383|3383.5|3382|0
1648052760000|2022-03-23 16:26:00|3384|3383|3385|3384|3385|3384|3383.5|3382.5|73
1648052770000|2022-03-23 16:26:10|3384.5|3383.5|3385|3383.5|3385.5|3384|3384.5|3383.5|70
1648052780000|2022-03-23 16:26:20|3385.5|3384.5|3386|3385|3386|3385|3385.5|3384.5|338
1648052790000|2022-03-23 16:26:30|3385.5|3384|3386.5|3385.5|3386.5|3385.5|3385.5|3384|29
1648052800000|2022-03-23 16:26:40|3386|3385|3386.5|3385|3386.5|3385|3386|3384.5|148
1648052810000|2022-03-23 16:26:50|3386|3384.5|3386.5|3385.5|3386.5|3385.5|3386|3384.5|0
1648052820000|2022-03-23 16:27:00|3386|3385|3386.5|3385.5|3387.5|3386|3386|3385|188
1648052830000|2022-03-23 16:27:10|3387|3386|3387|3385.5|3387|3386|3386.5|3385|472
1648052840000|2022-03-23 16:27:20|3386.5|3385|3387|3386|3387.5|3386.5|3386.5|3385|1
1648052850000|2022-03-23 16:27:30|3387.5|3386.5|3388.5|3387|3388.5|3387.5|3387.5|3386|164
1648052860000|2022-03-23 16:27:40|3388|3386.5|3389|3387.5|3389.5|3388|3388|3386.5|1002
1648052870000|2022-03-23 16:27:50|3389.5|3388|3389|3387.5|3389.5|3388|3388.5|3387|53
1648052880000|2022-03-23 16:28:00|3388.5|3387|3389|3387.5|3389|3387.5|3388.5|3387|0
1648052890000|2022-03-23 16:28:10|3388.5|3386.5|3386.5|3385|3388.5|3387|3386.5|3385|676
1648052900000|2022-03-23 16:28:20|3387|3385.5|3387|3385.5|3387|3385.5|3386.5|3385|0
1648052910000|2022-03-23 16:28:30|3386.5|3385|3386.5|3385.5|3387|3386|3386.5|3385|0
1648052920000|2022-03-23 16:28:40|3387|3386|3388|3386.5|3388.5|3387|3387|3386|98
1648052930000|2022-03-23 16:28:50|3388.5|3387|3387.5|3386|3388.5|3387|3387|3385.5|9
1648052940000|2022-03-23 16:29:00|3387|3385.5|3387.5|3386|3388|3386.5|3387|3385.5|149
1648052950000|2022-03-23 16:29:10|3387|3385.5|3386.5|3385|3387.5|3386|3386.5|3385|105
1648052960000|2022-03-23 16:29:20|3387|3385.5|3386.5|3384.5|3387|3385.5|3386|3384|0
1648052970000|2022-03-23 16:29:30|3386|3385|3386|3385|3387|3385.5|3386|3384.5|343
1648052980000|2022-03-23 16:29:40|3386.5|3385.5|3386|3385|3386.5|3385.5|3385.5|3384|114
1648052990000|2022-03-23 16:29:50|3385.5|3384.5|3386|3384.5|3386|3384.5|3385.5|3384|0
1648108800000|2022-03-24 08:00:00|3391.5|3388|3390.5|3388|3391.5|3388|3390.5|3387.5|481
1648108810000|2022-03-24 08:00:10|3390|3388.5|3390.5|3388|3390.5|3388.5|3390|3388|427
1648108820000|2022-03-24 08:00:20|3390|3387.5|3390|3387.5|3390|3387.5|3390|3387.5|86
1648108830000|2022-03-24 08:00:30|3389.5|3387|3389|3387|3389.5|3387|3389|3387|21
1648108840000|2022-03-24 08:00:40|3388.5|3387.5|3392.5|3389.5|3392.5|3389.5|3388.5|3387.5|631
1648108850000|2022-03-24 08:00:50|3392||3391.5||3392||3391.5||768
1648108860000|2022-03-24 08:01:00|3391|3390|3391.5|3390|3391.5|3390|3391|3390|55
1648108870000|2022-03-24 08:01:10|3393|3391|3393.5|3392|3393.5|3392|3393|3391|478
1648108880000|2022-03-24 08:01:20||3391.5||3391.5||3391.5||3391.5|124
1648108890000|2022-03-24 08:01:30|||||||||114
1648108900000|2022-03-24 08:01:40|||||||||200
1648108910000|2022-03-24 08:01:50|||||||||14
1648108920000|2022-03-24 08:02:00|3394|3392|3396|3394|3397|3395|3394|3392|766
1648108930000|2022-03-24 08:02:10|3396.5|3394.5|3396.5|3394.5|3396.5|3395|3396.5|3394.5|2
1648108940000|2022-03-24 08:02:20|3396||3396.5||3396.5||3396||0
1648108950000|2022-03-24 08:02:30|||||||||122
1648108960000|2022-03-24 08:02:40||3395.5||3395.5||3395.5||3395.5|280
1648108970000|2022-03-24 08:02:50|3396|3394|3396|3394|3396|3394|3396|3394|1360
1648108980000|2022-03-24 08:03:00|3395.5|3393.5|3396|3394|3396|3394|3395|3393.5|591
1648108990000|2022-03-24 08:03:10|3397|3395|3397|3395|3397|3396|3397|3395|1023
1648109000000|2022-03-24 08:03:20|3395.5|3394|3395.5|3394|3395.5|3394|3395.5|3394|1023
1648109010000|2022-03-24 08:03:30|3396|3394.5|3397|3396|3397|3396|3396|3394.5|528
1648109020000|2022-03-24 08:03:40|3396.5|3395|3396.5|3395|3396.5|3395|3396.5|3395|658
1648109030000|2022-03-24 08:03:50|||||||||74
1648109040000|2022-03-24 08:04:00|3396|3394|3396|3394|3396|3394|3396|3394|1391
1648109050000|2022-03-24 08:04:10|3395.5|3392.5|3394.5|3392|3395.5|3392.5|3394|3392|1
1648109060000|2022-03-24 08:04:20|3396|3392.5|3397|3395|3397|3395|3396|3392.5|549
1648109070000|2022-03-24 08:04:30|3399|3395.5|3399|3397|3399|3397|3399|3395.5|217
1648109080000|2022-03-24 08:04:40|3398.5|3396.5|3397.5|3396|3398.5|3396.5|3397.5|3396|742
1648109090000|2022-03-24 08:04:50|3397|3395.5|3397.5|3396|3397.5|3396|3397|3395.5|117
1648109100000|2022-03-24 08:05:00|3399|3397|3394|3392|3399|3397|3394|3392|552
1648109110000|2022-03-24 08:05:10|3395|3392.5|3394.5|3393|3395|3393.5|3394.5|3392.5|258
1648109120000|2022-03-24 08:05:20|3395|3393.5|3395|3393.5|3395|3393.5|3395|3393.5|40
1648109130000|2022-03-24 08:05:30|3394.5|3393|3394.5|3393|3394.5|3393|3394.5|3393|331
1648109140000|2022-03-24 08:05:40|3394||3394.5||3394.5||3394||1450
1648109150000|2022-03-24 08:05:50|3394||3394||3394||3394||99
1648109160000|2022-03-24 08:06:00|3393|3391|3396|3394.5|3396|3394.5|3393|3391|767
1648109170000|2022-03-24 08:06:10|3397.5|3395.5|3399|3397.5|3399.5|3398|3397.5|3395.5|945
1648109180000|2022-03-24 08:06:20|3398.5|3397|3397.5|3396|3398.5|3397|3397.5|3396|44
1648109190000|2022-03-24 08:06:30|3395.5|3394.5|3396|3394|3396|3394.5|3395.5|3393.5|973
1648109200000|2022-03-24 08:06:40|3396.5|3392|3393|3391.5|3396.5|3392|3393|3391.5|200
1648109210000|2022-03-24 08:06:50|3394|3392.5|3395.5|3394|3395.5|3394|3394|3391.5|599
1648109220000|2022-03-24 08:07:00|3396|3395|3397|3395.5|3397|3396.5|3396|3395|964
1648109230000|2022-03-24 08:07:10|3396||3397||3397||3396||517
1648109240000|2022-03-24 08:07:20|3398|3396.5|3398.5|3397.5|3398.5|3397.5|3398|3396.5|636
1648109250000|2022-03-24 08:07:30|||||||||4222
1648109260000|2022-03-24 08:07:40|3400|3398|3400|3398|3400.5|3398|3400|3398|931
1648109270000|2022-03-24 08:07:50|3400.5|3399|3400.5|3399|3400.5|3399|3400.5|3399|129
1648109280000|2022-03-24 08:08:00|3403|3401|3402.5|3401|3403.5|3401|3402.5|3401|241
1648109290000|2022-03-24 08:08:10|3403||3403||3403||3403||0
1648109300000|2022-03-24 08:08:20|3402.5|3399.5|3401|3399.5|3402.5|3399.5|3401|3399.5|670
1648109310000|2022-03-24 08:08:30|3400.5|3399|3401|3399|3401|3399|3400|3399|3666
1648109320000|2022-03-24 08:08:40|3400.5||3401||3401||3400.5||66
1648109330000|2022-03-24 08:08:50|3399.5|3398|3400.5|3398|3401|3398|3399.5|3398|268
1648109340000|2022-03-24 08:09:00|3401|3398.5|3401|3399|3401|3399|3401|3398.5|747
1648109350000|2022-03-24 08:09:10|3403|3401|3402.5|3401|3403|3401|3402.5|3401|15
1648109360000|2022-03-24 08:09:20|3403|3399.5|3401|3399.5|3403|3400|3401|3399.5|306
1648109370000|2022-03-24 08:09:30|3402|3400|3400|3398|3402|3400.5|3400|3398|584
1648109380000|2022-03-24 08:09:40|3399|3398.5|3398.5|3396.5|3399|3398.5|3398.5|3396.5|233
1648109390000|2022-03-24 08:09:50|3399||3398.5||3399||3398||673
1648109400000|2022-03-24 08:10:00|3398|3397|3398|3397|3398|3397|3398|3397|15
1648109410000|2022-03-24 08:10:10|3398.5|3396.5|3395.5|3394|3398.5|3396.5|3395.5|3394|399
1648109420000|2022-03-24 08:10:20||3394.5||3394.5||3394.5||3394.5|0
1648109430000|2022-03-24 08:10:30|3396.5|3395|3396|3395.5|3396.5|3395.5|3396|3395|608
1648109440000|2022-03-24 08:10:40|3395.5|3395|3395|3393.5|3395.5|3395|3395|3393.5|657
1648109450000|2022-03-24 08:10:50||3394||3393.5||3394||3393.5|0
1648109460000|2022-03-24 08:11:00|3397|3395.5|3397.5|3395.5|3397.5|3395.5|3397|3395.5|192
1648109470000|2022-03-24 08:11:10|3396.5|3393.5|3395|3393.5|3396.5|3394|3395|3393.5|106
1648109480000|2022-03-24 08:11:20|3394|3392.5|3394|3392.5|3394|3392.5|3394|3392.5|247
1648109490000|2022-03-24 08:11:30|3393|3391|3391|3389.5|3393.5|3391.5|3391|3389.5|296
1648109510000|2022-03-24 08:11:50|||||||||332
1648109520000|2022-03-24 08:12:00|||||||||1
1648109530000|2022-03-24 08:12:10|3392|3390|3392|3390.5|3392|3390.5|3392|3389.5|247
1648109540000|2022-03-24 08:12:20|3391|3390|3391.5|3390|3392|3390.5|3391|3390|264
1648109550000|2022-03-24 08:12:30|3389.5|3388.5|3391.5|3389.5|3391.5|3389.5|3389.5|3387.5|175
1648109560000|2022-03-24 08:12:40||3390||3390||3390||3390|0
1648109570000|2022-03-24 08:12:50|3392.5|3391|3392.5|3391.5|3392.5|3391.5|3392.5|3391|29
1648109580000|2022-03-24 08:13:00||3391||3391||3391||3391|151
1648109590000|2022-03-24 08:13:10|3392||3392||3392||3392||1
1648109600000|2022-03-24 08:13:20|3392.5|3391.5|3392.5|3391.5|3392.5|3391.5|3392.5|3391.5|144
1648109610000|2022-03-24 08:13:30|3393|3392|3393|3391.5|3393|3392|3393|3391.5|220
1648109630000|2022-03-24 08:13:50|||||||||39
1648109640000|2022-03-24 08:14:00|||||||||753
1648109650000|2022-03-24 08:14:10|3392|3390|3390|3389|3392.5|3390|3390|3389|135
1648109660000|2022-03-24 08:14:20|3391|3389.5|3391.5|3390.5|3391.5|3390.5|3391|3389.5|363
1648109670000|2022-03-24 08:14:30||3389.5||3389.5||3389.5||3389.5|30
1648109680000|2022-03-24 08:14:40||3390||3390||3390||3390|0
1648109690000|2022-03-24 08:14:50|3391|3389|3390.5|3389|3391|3389|3390.5|3389|12
1648109700000|2022-03-24 08:15:00|3391.5|3389.5|3391.5|3390.5|3391.5|3390.5|3391.5|3389.5|358
1648109710000|2022-03-24 08:15:10|3393|3391.5|3393|3391.5|3393|3391.5|3393|3391.5|174
1648109720000|2022-03-24 08:15:20|3392.5|3390.5|3391.5|3390|3392.5|3391|3391.5|3389.5|494
1648109730000|2022-03-24 08:15:30||3389.5||3390.5||3390.5||3389.5|18
1648109740000|2022-03-24 08:15:40|3393|3391.5|3395.5|3393.5|3395.5|3394|3393|3391.5|172
1648109750000|2022-03-24 08:15:50|3394.5|3393|3394|3393|3394.5|3393|3394|3393|430
1648109760000|2022-03-24 08:16:00|3394.5|3392|3394|3392|3394.5|3392|3394|3392|526
1648109770000|2022-03-24 08:16:10||3392.5||3392.5||3392.5||3392.5|98
1648109780000|2022-03-24 08:16:20|3395.5|3393.5|3395.5|3394|3395.5|3394|3395.5|3393.5|13
1648109790000|2022-03-24 08:16:30|3397|3394.5|3397|3395.5|3397|3395.5|3397|3394.5|16
1648109800000|2022-03-24 08:16:40|3397.5|3396|3397.5|3396.5|3398.5|3398|3397.5|3396|343
1648109810000|2022-03-24 08:16:50|3398|3396|3398.5|3396.5|3398.5|3396.5|3397.5|3395.5|364
1648109820000|2022-03-24 08:17:00|3399|3397|3399|3398|3399|3398|3399|3397|0
1648109830000|2022-03-24 08:17:10|3399.5|3397.5|3399|3397.5|3399.5|3397.5|3398.5|3396.5|600
1648109840000|2022-03-24 08:17:20|3399.5|3398|3398.5|3396.5|3399.5|3398|3397.5|3395.5|230
1648109850000|2022-03-24 08:17:30|3398|3396|3397.5|3396|3398.5|3396.5|3397.5|3395.5|0
1648109860000|2022-03-24 08:17:40|3398|3396.5|3398.5|3397|3398.5|3397|3398|3396.5|747
1648109870000|2022-03-24 08:17:50|3399.5|3397.5|3399|3397.5|3399.5|3398|3399|3397.5|325
1648109880000|2022-03-24 08:18:00|||||||||22
1648109890000|2022-03-24 08:18:10|3401|3399.5|3401|3399.5|3402|3400|3401|3399.5|838
1648109900000|2022-03-24 08:18:20|3400.5||3400.5||3400.5||3400.5||288
1648109910000|2022-03-24 08:18:30|3400|3399|3401.5|3399.5|3401.5|3399.5|3400|3399|161
1648109920000|2022-03-24 08:18:40|3401|3400|3401.5|3400.5|3401.5|3400.5|3401|3400|111
1648109950000|2022-03-24 08:19:10|3402|3401|3402.5|3401.5|3402.5|3401.5|3402|3401|220
1648109960000|2022-03-24 08:19:20|||||||||60
1648109970000|2022-03-24 08:19:30|3401.5|3400.5|3400.5|3398.5|3401.5|3400.5|3400|3398.5|861
1648109980000|2022-03-24 08:19:40|3399|3399|3400|3398.5|3400.5|3399|3399|3397|1269
1648109990000|2022-03-24 08:19:50|3399.5||3399.5||3399.5||3399.5||0
1648110000000|2022-03-24 08:20:00|3397.5|3396.5|3399|3397.5|3399|3397.5|3397.5|3396.5|1048
1648110020000|2022-03-24 08:20:20|3398.5|3396|3397|3395.5|3398.5|3396|3397|3395.5|296
1648110030000|2022-03-24 08:20:30|3395.5|3394|3395.5|3394.5|3395.5|3394.5|3395.5|3394|248
1648110040000|2022-03-24 08:20:40|3397|3395.5|3397.5|3396|3397.5|3396|3397|3395.5|380
1648110050000|2022-03-24 08:20:50|3396.5|3395.5|3396.5|3395.5|3396.5|3395.5|3396.5|3395.5|155
1648110060000|2022-03-24 08:21:00|||||||||210
1648110070000|2022-03-24 08:21:10|3396|3394.5|3396|3395|3396|3395|3396|3394|1051
1648110080000|2022-03-24 08:21:20|3397.5|3396|3397|3395.5|3397.5|3396|3396.5|3395.5|567
1648110090000|2022-03-24 08:21:30|3396.5||3397||3397||3396.5||0
1648110100000|2022-03-24 08:21:40|3396.5|3395|3396.5|3395|3396.5|3395|3396.5|3395|146
1648110110000|2022-03-24 08:21:50|3396|3394.5|3394.5|3393|3396|3394.5|3394.5|3393|455
1648110120000|2022-03-24 08:22:00|3393.5|3392|3393.5|3392.5|3393.5|3392.5|3393.5|3392|518
1648110130000|2022-03-24 08:22:10||3392||3392||3392||3392|346
1648110140000|2022-03-24 08:22:20|3393|3390.5|3393.5|3392|3393.5|3392|3392.5|3390.5|244
1648110150000|2022-03-24 08:22:30|||||||||961
1648110160000|2022-03-24 08:22:40||3392.5||3392.5||3392.5||3392|54
1648110170000|2022-03-24 08:22:50|3391.5|3389.5|3391.5|3390|3391.5|3390|3391.5|3389.5|112
1648110180000|2022-03-24 08:23:00|3391|3390.5|3391|3390|3391|3390.5|3391|3390|15
1648110190000|2022-03-24 08:23:10|3392.5|3391.5|3393|3391.5|3393|3391.5|3392.5|3391.5|74
1648110200000|2022-03-24 08:23:20|3392|3391|3390|3388.5|3392.5|3391|3390|3388.5|489
1648110210000|2022-03-24 08:23:30|||||||||84
1648110220000|2022-03-24 08:23:40||3389||3389||3389||3388.5|0
1648110230000|2022-03-24 08:23:50|3391.5|3390.5|3391.5|3390.5|3391.5|3390.5|3391.5|3390.5|181
1648110240000|2022-03-24 08:24:00|3393|3392|3393.5|3391.5|3394|3392.5|3392|3391.5|664
1648110250000|2022-03-24 08:24:10|3393|3391|3393|3391.5|3393.5|3391.5|3392.5|3391|116
1648110260000|2022-03-24 08:24:20|3393.5|3392.5|3393.5|3392.5|3394|3392.5|3393.5|3392.5|439
1648110270000|2022-03-24 08:24:30|3395|3393.5|3395|3393.5|3395|3393.5|3395|3393.5|120
1648110280000|2022-03-24 08:24:40|3395.5|3394|3395.5|3394|3395.5|3394|3395.5|3394|738
1648110290000|2022-03-24 08:24:50|3394|3392.5|3395|3393.5|3395|3393.5|3394|3392.5|146
1648110300000|2022-03-24 08:25:00|3394.5|3392.5|3393.5|3392.5|3394.5|3392.5|3393.5|3392.5|325
1648110320000|2022-03-24 08:25:20|3392.5|3392|3393.5|3392.5|3393.5|3392.5|3392.5|3392|69
1648110330000|2022-03-24 08:25:30||3393||3393||3393||3393|300
1648110340000|2022-03-24 08:25:40|3394.5|3392|3391.5|3390.5|3394.5|3392|3391.5|3390.5|197
1648110350000|2022-03-24 08:25:50|3391|3390|3390.5|3388.5|3391|3390|3390.5|3388|227
1648110360000|2022-03-24 08:26:00|3391|3389.5|3392.5|3390.5|3392.5|3390.5|3391|3389.5|190
1648110370000|2022-03-24 08:26:10|3392|3390|3391.5|3390.5|3392.5|3390.5|3391.5|3390|168
1648110380000|2022-03-24 08:26:20|3393.5|3391.5|3393|3391.5|3393.5|3391.5|3392.5|3391|358
1648110390000|2022-03-24 08:26:30|3392.5|3390.5|3392.5|3390.5|3392.5|3390.5|3392.5|3390.5|447
1648110400000|2022-03-24 08:26:40|3392|3391|3393|3391.5|3393|3391.5|3392|3391|97
1648110410000|2022-03-24 08:26:50|3393.5|3392|3393.5|3392|3393.5|3392|3393.5|3392|0
1648110420000|2022-03-24 08:27:00|3394|3392.5|3395|3393.5|3395|3393.5|3394|3392.5|26
1648110430000|2022-03-24 08:27:10|3395.5|3394|3395.5|3394|3395.5|3394|3395.5|3394|0
1648110440000|2022-03-24 08:27:20|3394|3393|3394|3393|3394|3393|3394|3393|546
1648110450000|2022-03-24 08:27:30|3393.5|3392|3393.5|3392|3393.5|3392|3393.5|3392|122
1648110470000|2022-03-24 08:27:50|3391.5|3389.5|3392|3390.5|3392|3390.5|3391.5|3389.5|70
1648110480000|2022-03-24 08:28:00|3392.5|3391|3392.5|3391|3392.5|3391|3392.5|3391|90
1648110490000|2022-03-24 08:28:10|3393|3391.5|3395|3393.5|3395|3393.5|3393|3391.5|1171
1648110500000|2022-03-24 08:28:20|3395.5|3394|3395.5|3394|3395.5|3394|3395.5|3394|0
1648110510000|2022-03-24 08:28:30|||||||||29
1648110520000|2022-03-24 08:28:40|3394.5||3395.5||3395.5||3394.5||1
1648110530000|2022-03-24 08:28:50||3394.5||3394.5||3394.5||3394.5|937
1648110540000|2022-03-24 08:29:00|3394.5|3394|3394.5|3392.5|3396|3394|3393.5|3392|932
1648110550000|2022-03-24 08:29:10||3393.5||3393.5||3393.5||3393.5|177
1648110560000|2022-03-24 08:29:20|3393.5|3392.5|3393.5|3392.5|3393.5|3392.5|3393.5|3392.5|306
1648110570000|2022-03-24 08:29:30|3392|3390.5|3391.5|3390.5|3392|3390.5|3391.5|3390.5|27
1648110580000|2022-03-24 08:29:40|3391|3390|3391|3390|3391|3390|3391|3390|328
1648110590000|2022-03-24 08:29:50|3391.5|3390.5|3392.5|3391.5|3393|3391.5|3390.5|3389|767
1648110600000|2022-03-24 08:30:00|3392|3390.5|3393|3391.5|3394|3392|3392|3390.5|137
1648110620000|2022-03-24 08:30:20|||||||||60
1648110630000|2022-03-24 08:30:30|3391|3389.5|3391.5|3389.5|3392|3390|3390.5|3389|106
1648110640000|2022-03-24 08:30:40|3391|3389|3391|3389|3391.5|3389.5|3390.5|3389|0
1648110650000|2022-03-24 08:30:50|3391.5|3389.5|3392|3390.5|3392|3390.5|3391|3389|0
1648110660000|2022-03-24 08:31:00|3392.5|3391|3392.5|3391|3392.5|3391|3392.5|3391|0
1648110670000|2022-03-24 08:31:10|3390|3389|3391.5|3390.5|3391.5|3390.5|3390|3389|126
1648110680000|2022-03-24 08:31:20|3392.5|3391|3392.5|3391|3392.5|3391|3392.5|3391|64
1648110690000|2022-03-24 08:31:30|3393|3391.5|3393.5|3392|3393.5|3392|3393|3391.5|32
1648110700000|2022-03-24 08:31:40|3391.5|3391|3391.5|3390|3392|3391|3391.5|3390|1095
1648110710000|2022-03-24 08:31:50||3389.5||3390||3390||3389.5|0
1648110720000|2022-03-24 08:32:00|3391|3389.5|3390.5|3389.5|3391|3389.5|3390.5|3389.5|136
1648110730000|2022-03-24 08:32:10|3391|3390|3391|3390|3391|3390|3391|3390|74
1648110740000|2022-03-24 08:32:20|3392|3390.5|3393.5|3392.5|3393.5|3392.5|3392|3390.5|403
1648110750000|2022-03-24 08:32:30|3393|3392|3393|3392|3393|3392|3393|3392|328
1648110760000|2022-03-24 08:32:40|3393.5|3392.5|3392.5|3391.5|3393.5|3392.5|3392.5|3391.5|648
1648110770000|2022-03-24 08:32:50|3392|3391|3392|3391|3392.5|3391|3392|3391|23
1648110780000|2022-03-24 08:33:00|3392.5||3392.5||3392.5||3392.5||1
1648110790000|2022-03-24 08:33:10|3392|3391.5|3393.5|3392.5|3393.5|3392.5|3392|3391.5|354
1648110810000|2022-03-24 08:33:30|3392.5|3391.5|3393|3391.5|3393|3391.5|3392.5|3391.5|119
1648110820000|2022-03-24 08:33:40|3392.5||3392.5||3392.5||3392.5||0
1648110830000|2022-03-24 08:33:50|3392|3391|3392.5|3391|3392.5|3391|3392|3391|715
1648110840000|2022-03-24 08:34:00|3393|3391.5|3393.5|3391.5|3393.5|3391.5|3393|3391.5|37
1648110850000|2022-03-24 08:34:10|3393||3393||3393||3393||0
1648110860000|2022-03-24 08:34:20|3392|3391|3392.5|3391|3392.5|3391|3392|3391|177
1648110870000|2022-03-24 08:34:30|3392|3390|3391|3390|3392|3390|3391|3390|2754
1648110890000|2022-03-24 08:34:50|3392|3389.5|3392|3390.5|3392|3390.5|3392|3389.5|75
1648110910000|2022-03-24 08:35:10|3391|3390|3391|3389.5|3391|3390|3390|3388.5|403
1648110920000|2022-03-24 08:35:20|3391.5|3390|3392|3390.5|3392|3390.5|3391.5|3390|738
1648110930000|2022-03-24 08:35:30|3391.5||3392||3392||3391.5||179
1648110940000|2022-03-24 08:35:40|3393|3391|3392|3390|3393|3392|3391.5|3390|282
1648110950000|2022-03-24 08:35:50|3391.5|3391|3392.5|3391|3392.5|3391|3391.5|3391|196
1648110960000|2022-03-24 08:36:00|3392|3391.5|3393|3391.5|3393|3391.5|3392|3391.5|500
1648110970000|2022-03-24 08:36:10|3393.5||3393.5||3393.5||3393.5||60
1648110980000|2022-03-24 08:36:20|3393||3393||3393||3393||0
1648110990000|2022-03-24 08:36:30|3393.5||3393||3393.5||3393||0
1648111000000|2022-03-24 08:36:40|3391.5|3390|3392|3390|3392|3390|3391|3389.5|301
1648111010000|2022-03-24 08:36:50||3391||3391||3391||3391|0
1648111020000|2022-03-24 08:37:00|3391.5|3390|3391.5|3390|3391.5|3390|3391.5|3390|46
1648111030000|2022-03-24 08:37:10|3390|3388.5|3389|3387.5|3390|3388.5|3389|3387.5|357
1648111040000|2022-03-24 08:37:20|3390|3389|3390|3388.5|3390.5|3389|3390|3388.5|48
1648111050000|2022-03-24 08:37:30|3389.5|3387.5|3389|3387.5|3390|3388|3389|3387.5|128
1648111060000|2022-03-24 08:37:40|3390|3388|3390|3388|3390|3388|3390|3388|1210
1648111070000|2022-03-24 08:37:50|3391|3389|3391|3389.5|3391|3389.5|3390.5|3389|105
1648111080000|2022-03-24 08:38:00|3390.5|3390.5|3391.5|3390.5|3391.5|3390.5|3390.5|3390.5|87
1648111090000|2022-03-24 08:38:10|3391|3389.5|3390|3388|3391|3389.5|3390|3388|99
1648111100000|2022-03-24 08:38:20|3390.5|3389.5|3391.5|3389.5|3391.5|3389.5|3390.5|3389.5|103
1648111110000|2022-03-24 08:38:30|3390.5||3391||3391||3390.5||61
1648111120000|2022-03-24 08:38:40|3390.5|3389|3391|3389|3391|3389.5|3390|3389|68
1648111130000|2022-03-24 08:38:50|3390.5|3389.5|3391.5|3389.5|3391.5|3389.5|3390.5|3389.5|738
1648111140000|2022-03-24 08:39:00|3391||3391.5||3391.5||3391||176
1648111150000|2022-03-24 08:39:10|3391||3391||3391.5||3391||1
1648111160000|2022-03-24 08:39:20|3391.5|3390|3391.5|3390|3391.5|3390|3391.5|3390|0
1648111170000|2022-03-24 08:39:30|||||||||28
1648111180000|2022-03-24 08:39:40|3390.5|3389.5|3391.5|3390|3392|3390.5|3390.5|3389.5|206
1648111190000|2022-03-24 08:39:50|3391|3389.5|3389.5|3388.5|3391|3389.5|3389.5|3387.5|389
1648111200000|2022-03-24 08:40:00|3390.5|3389|3390.5|3389.5|3390.5|3389.5|3390.5|3388.5|200
1648111210000|2022-03-24 08:40:10|3391||3391||3391||3391||0
1648111220000|2022-03-24 08:40:20|3391.5|3390|3391.5|3390|3392|3390.5|3391.5|3390|0
1648111250000|2022-03-24 08:40:50||3390.5||3390.5||3390.5||3390.5|0
1648111260000|2022-03-24 08:41:00|3392|3391|3392.5|3391|3392.5|3391|3392|3391|0
1648111270000|2022-03-24 08:41:10||3391.5||3391.5||3391.5||3391.5|66
1648111280000|2022-03-24 08:41:20|3393|3392|3393.5|3392.5|3393.5|3392.5|3393|3392|91
1648111290000|2022-03-24 08:41:30|3392.5|3391.5|3392.5|3391.5|3392.5|3391.5|3392.5|3391.5|853
1648111310000|2022-03-24 08:41:50|3391.5|3390.5|3391|3390.5|3391.5|3390.5|3391|3390.5|549
1648111320000|2022-03-24 08:42:00|3392.5|3391|3392.5|3391|3392.5|3391|3392|3391|60
1648111330000|2022-03-24 08:42:10|3393|3391.5|3393|3391.5|3393|3391.5|3393|3391.5|0
1648111340000|2022-03-24 08:42:20|3393.5|3392|3393.5|3392.5|3393.5|3392.5|3393.5|3392|189
1648111360000|2022-03-24 08:42:40|3393|3392|3393|3392|3393|3392|3393|3392|1
1648111370000|2022-03-24 08:42:50|3393.5|3390.5|3392.5|3391|3393.5|3391|3392.5|3390.5|200
1648111380000|2022-03-24 08:43:00|3391.5|3390.5|3392|3390.5|3392|3390.5|3391.5|3390.5|267
1648111390000|2022-03-24 08:43:10|3391.5|3391|3392.5|3391|3392.5|3391|3391.5|3391|0
1648111410000|2022-03-24 08:43:30|3393.5|3391.5|3393.5|3392|3393.5|3392|3393.5|3391.5|3
1648111430000|2022-03-24 08:43:50|3393||3394||3394||3393||0
1648111440000|2022-03-24 08:44:00|3393.5||3393||3393.5||3393||0
1648111450000|2022-03-24 08:44:10|3394.5|3393.5|3395.5|3394.5|3395.5|3394.5|3394.5|3393.5|1083
1648111460000|2022-03-24 08:44:20|3396||3396||3396||3396||346
1648111470000|2022-03-24 08:44:30|3395.5||3395.5||3395.5||3395.5||60
1648111510000|2022-03-24 08:45:10|3396|3395|3396|3395|3396|3395|3396|3395|1125
1648111530000|2022-03-24 08:45:30|3396.5|3395.5|3396.5|3395.5|3396.5|3395.5|3396.5|3395.5|314
1648111540000|2022-03-24 08:45:40|3398|3396|3397.5|3396.5|3398|3397|3397.5|3396|106
1648111550000|2022-03-24 08:45:50|||||||||540
1648111560000|2022-03-24 08:46:00|3397|3396|3396.5|3395.5|3397|3396|3396.5|3395.5|219
1648111570000|2022-03-24 08:46:10|3397||3397||3397||3397||41
1648111580000|2022-03-24 08:46:20|3397.5|3396|3397.5|3396|3397.5|3396|3397.5|3396|73
1648111590000|2022-03-24 08:46:30|3396.5|3395.5|3396|3395|3396.5|3395.5|3396|3395|433
1648111600000|2022-03-24 08:46:40|3396.5|3394|3396.5|3395|3396.5|3395|3395.5|3394|280
1648111610000|2022-03-24 08:46:50|3396||3396||3396||3396||0
1648111620000|2022-03-24 08:47:00|3395.5|3394.5|3396.5|3395|3396.5|3395|3395.5|3394.5|388
1648111630000|2022-03-24 08:47:10|||||||||40
1648111640000|2022-03-24 08:47:20|3397|3396|3397|3396|3397|3396|3397|3396|126
1648111660000|2022-03-24 08:47:40|3396|3394.5|3396|3395|3396|3395|3396|3394.5|138
1648111690000|2022-03-24 08:48:10|3395.5||3396||3396||3395.5||1
1648111710000|2022-03-24 08:48:30|||||||||315
1648111720000|2022-03-24 08:48:40|||||||||191
1648111730000|2022-03-24 08:48:50|||||||||303
1648111740000|2022-03-24 08:49:00|||||||||29
1648111750000|2022-03-24 08:49:10|3397.5|3396.5|3397|3396|3397.5|3396.5|3397|3396|184
1648111760000|2022-03-24 08:49:20|||||||||153
1648111770000|2022-03-24 08:49:30|3396.5|3395|3397|3395.5|3397|3395.5|3396.5|3395|137
1648111780000|2022-03-24 08:49:40|3397.5|3396|3397.5|3396.5|3397.5|3396.5|3397.5|3396|0
1648111790000|2022-03-24 08:49:50|||||||||55
1648111800000|2022-03-24 08:50:00|3396|3395.5|3394.5|3393.5|3396.5|3395.5|3394.5|3392.5|742
1648111810000|2022-03-24 08:50:10|3394|3394|3396|3394.5|3396|3394.5|3394|3394|2086
1648111820000|2022-03-24 08:50:20|3395.5||3396||3396||3395.5||0
1648111830000|2022-03-24 08:50:30|3396.5|3395.5|3397|3396|3397|3396|3396.5|3395.5|0
1648111840000|2022-03-24 08:50:40|3396|3395.5|3396|3395|3396.5|3395.5|3395.5|3395|227
1648111850000|2022-03-24 08:50:50|3395|3394.5|3395.5|3394.5|3396.5|3395|3395|3394.5|652
1648111860000|2022-03-24 08:51:00|3396|3392.5|3394.5|3393.5|3396|3393.5|3394|3392.5|600
1648111870000|2022-03-24 08:51:10|3393.5|3393|3392.5|3392|3393.5|3393|3392.5|3392|250
1648111880000|2022-03-24 08:51:20|3393.5|3393|3394|3393|3394|3393|3393.5|3393|23
1648111890000|2022-03-24 08:51:30|3393.5|3392.5|3392.5|3392|3393.5|3392.5|3392.5|3392|341
1648111900000|2022-03-24 08:51:40|3393||3393||3393||3393||432
1648111910000|2022-03-24 08:51:50|3392.5||3393||3393||3392.5||91
1648111920000|2022-03-24 08:52:00|3393.5|3392.5|3394|3392.5|3394|3393.5|3393.5|3392.5|209
1648111950000|2022-03-24 08:52:30|3393.5|3393|3394|3392.5|3394|3393|3393.5|3392.5|88
1648111970000|2022-03-24 08:52:50||3393||3393||3393||3393|0
1648111980000|2022-03-24 08:53:00|3392.5|3391|3392.5|3391|3392.5|3391|3392.5|3391|6547
1648111990000|2022-03-24 08:53:10|3391.5|3390.5|3391.5|3390.5|3391.5|3390.5|3391.5|3390.5|312
1648112000000|2022-03-24 08:53:20|||||||||21
1648112030000|2022-03-24 08:53:50|3392|3391|3393|3392|3393|3392|3392|3391|494
1648112040000|2022-03-24 08:54:00|3394||3393.5||3394||3393.5||93
1648112050000|2022-03-24 08:54:10|3392|3390.5|3392.5|3391|3393|3391|3392|3390.5|541
1648112060000|2022-03-24 08:54:20|3393||3392.5||3393||3392.5||0
1648112080000|2022-03-24 08:54:40|3392||3392.5||3393||3392||0
1648112090000|2022-03-24 08:54:50|3393|3392|3394|3393|3394|3393|3392.5|3392|133
1648112100000|2022-03-24 08:55:00|3393.5|3392.5|3393.5|3392.5|3393.5|3392.5|3393.5|3392.5|115
1648112120000|2022-03-24 08:55:20|3394|3391.5|3393|3391.5|3394|3391.5|3393|3391.5|79
1648112130000|2022-03-24 08:55:30|||||||||27
1648112140000|2022-03-24 08:55:40|3392.5|3392.5|3394|3393|3394|3393|3392.5|3392.5|854
1648112150000|2022-03-24 08:55:50||3392.5||3393||3393||3392.5|0
1648112160000|2022-03-24 08:56:00|3393.5|3392.5|3393|3391|3393.5|3392.5|3392|3391|452
1648112170000|2022-03-24 08:56:10|3392.5|3392|3395|3393.5|3395|3393.5|3392.5|3392|170
1648112180000|2022-03-24 08:56:20|3394.5||3394.5||3394.5||3394.5||0
1648112190000|2022-03-24 08:56:30|3393.5|3392|3394|3392|3394|3392|3393.5|3392|887
1648112210000|2022-03-24 08:56:50|3393||3393.5||3393.5||3393||129
1648112220000|2022-03-24 08:57:00|3393||3392.5||3393||3392.5||0
1648112230000|2022-03-24 08:57:10|3392|3391|3392|3391|3393|3391|3392|3391|132
1648112240000|2022-03-24 08:57:20|3392.5|3390|3392|3390.5|3393|3390.5|3391.5|3390|47
1648112250000|2022-03-24 08:57:30|3393|3391.5|3393|3391.5|3393|3391.5|3393|3391.5|5
1648112260000|2022-03-24 08:57:40|3392.5||3393||3393||3392.5||67
1648112270000|2022-03-24 08:57:50|3394|3392|3394|3392|3394|3392|3394|3392|93
1648112280000|2022-03-24 08:58:00|3393.5|3393|3394.5|3393|3394.5|3393|3393.5|3393|27
1648112300000|2022-03-24 08:58:20|3395||3394.5||3395||3394.5||225
1648112310000|2022-03-24 08:58:30|3393|3392|3392.5|3391|3393|3392|3392.5|3390.5|914
1648112320000|2022-03-24 08:58:40|3392|3390.5|3392|3390.5|3392|3390.5|3392|3390.5|0
1648112330000|2022-03-24 08:58:50|3391.5|3391|3392.5|3391.5|3392.5|3391.5|3391.5|3391|585
1648112340000|2022-03-24 08:59:00|3392||3392.5||3392.5||3392||138
1648112350000|2022-03-24 08:59:10|||||||||95
1648112380000|2022-03-24 08:59:40|3393.5|3392.5|3393.5|3392.5|3393.5|3392.5|3393.5|3392.5|147
1648112400000|2022-03-24 09:00:00|3394.5|3393.5|3394|3392.5|3394.5|3393.5|3393.5|3392.5|182
1648112410000|2022-03-24 09:00:10|||||||||30
1648112430000|2022-03-24 09:00:30|3394.5|3393.5|3395|3393.5|3395|3393.5|3394.5|3393.5|0
1648112440000|2022-03-24 09:00:40|3394.5||3394.5||3395||3394.5||88
1648112450000|2022-03-24 09:00:50|3392.5|3391.5|3393|3391.5|3393|3391.5|3392.5|3391.5|188
1648112460000|2022-03-24 09:01:00|3392.5||3392.5||3392.5||3392.5||0
1648112470000|2022-03-24 09:01:10|3393||3393||3393||3393||0
1648112480000|2022-03-24 09:01:20|3392.5|3392|3391.5|3390|3393|3392|3391.5|3390|130
1648112490000|2022-03-24 09:01:30|3392|3391|3392.5|3391|3392.5|3391|3391.5|3391|34
1648112510000|2022-03-24 09:01:50||3391.5||3391.5||3391.5||3391.5|0
1648112520000|2022-03-24 09:02:00||3391||3391||3391||3391|870
1648112530000|2022-03-24 09:02:10|3392|3390|3391.5|3390|3392|3390|3391.5|3390|16
1648112540000|2022-03-24 09:02:20|3391||3391||3391||3391||0
1648112560000|2022-03-24 09:02:40|||||||||120
1648112570000|2022-03-24 09:02:50|3392|3391|3392|3391.5|3392|3391.5|3392|3391|3104
1648112580000|2022-03-24 09:03:00|3391|3391|3391|3390|3391|3391|3391|3390|274
1648112590000|2022-03-24 09:03:10|3390.5||3391||3391||3390.5||46
1648112600000|2022-03-24 09:03:20|3390|3388.5|3389.5|3388|3390|3388.5|3388.5|3387.5|16907
1648112610000|2022-03-24 09:03:30|||||||||29
1648112620000|2022-03-24 09:03:40|3389||3389||3389||3389||12
1648112630000|2022-03-24 09:03:50|3389.5|3388.5|3389.5|3388.5|3389.5|3388.5|3389.5|3388.5|161
1648112640000|2022-03-24 09:04:00|3388.5|3387.5|3388|3386.5|3388.5|3387.5|3387.5|3386.5|837
1648112650000|2022-03-24 09:04:10|3389.5|3387|3389.5|3388|3389.5|3388|3389.5|3387|102
1648112690000|2022-03-24 09:04:50|3390|3388.5|3388|3386.5|3390|3388.5|3388|3386.5|870
1648112700000|2022-03-24 09:05:00|||||||||22
1648112710000|2022-03-24 09:05:10|3388.5|3387.5|3388.5|3387.5|3388.5|3387.5|3388.5|3387.5|46
1648112720000|2022-03-24 09:05:20|3389||3389||3389||3389||23
1648112730000|2022-03-24 09:05:30||3388||3388||3388||3388|200
1648112740000|2022-03-24 09:05:40||3388.5||3388||3388.5||3387.5|57
1648112750000|2022-03-24 09:05:50|3388.5|3387.5|3388.5|3387.5|3388.5|3387.5|3388.5|3387.5|336
1648112760000|2022-03-24 09:06:00|||||||||90
1648112770000|2022-03-24 09:06:10|3389|3389.5|3390.5|3389.5|3390.5|3389.5|3389|3389.5|2212
1648112780000|2022-03-24 09:06:20|3391||3391||3391||3391||36
1648112790000|2022-03-24 09:06:30|3390.5|3390|3391|3390|3391|3390|3390.5|3390|421
1648112810000|2022-03-24 09:06:50|3389.5|3388.5|3390.5|3389|3390.5|3389|3389.5|3388.5|621
1648112820000|2022-03-24 09:07:00|3390||3390||3390||3390||750
1648112830000|2022-03-24 09:07:10|||||||||683
1648112840000|2022-03-24 09:07:20|3390.5||3390||3390.5||3390||274
1648112860000|2022-03-24 09:07:40|3389|3388|3388|3387|3389|3388|3388|3386.5|1077
1648112870000|2022-03-24 09:07:50|3388.5|3388|3389|3388|3389|3388|3388.5|3388|270
1648112880000|2022-03-24 09:08:00|||||||||228
1648112890000|2022-03-24 09:08:10|||||||||25
1648112910000|2022-03-24 09:08:30||3388.5||3388.5||3388.5||3388.5|67
1648112920000|2022-03-24 09:08:40||3388||3388||3388||3388|127
1648112930000|2022-03-24 09:08:50|3388|3387|3388|3387|3388|3387|3388|3387|111
1648112950000|2022-03-24 09:09:10|||||||||11
1648112960000|2022-03-24 09:09:20|3386.5|3385.5|3386.5|3385.5|3387|3385.5|3386|3385.5|267
1648112970000|2022-03-24 09:09:30|||||||||334
1648112980000|2022-03-24 09:09:40|3387|3386|3387|3386|3387|3386|3387|3386|486
1648112990000|2022-03-24 09:09:50|3386.5|3385.5|3386.5|3385.5|3386.5|3385.5|3386.5|3385.5|98
1648113010000|2022-03-24 09:10:10|3387.5|3386|3387.5|3386|3387.5|3386|3387.5|3386|75
1648113020000|2022-03-24 09:10:20|3386.5|3385.5|3386.5|3385.5|3387|3385.5|3386.5|3385.5|0
1648113030000|2022-03-24 09:10:30|||||||||186
1648113040000|2022-03-24 09:10:40|||||||||544
1648113060000|2022-03-24 09:11:00|||||||||500
1648113070000|2022-03-24 09:11:10|3386|3385|3386|3385|3386|3385|3386|3385|863
1648113080000|2022-03-24 09:11:20|3386.5|3386|3386.5|3386|3386.5|3386|3386.5|3386|590
1648113090000|2022-03-24 09:11:30|3387.5|3386.5|3387.5|3386|3387.5|3386.5|3387.5|3386|223
1648113100000|2022-03-24 09:11:40||3386.5||3386.5||3386.5||3386.5|0
1648113130000|2022-03-24 09:12:10|3388|3387|3388|3387|3388|3387|3388|3386.5|599
1648113150000|2022-03-24 09:12:30|3389|3388|3389|3388|3389|3388|3389|3388|140
1648113160000|2022-03-24 09:12:40|3389.5|3388.5|3390|3388.5|3390|3388.5|3389.5|3388.5|159
1648113170000|2022-03-24 09:12:50|||||||||184
1648113180000|2022-03-24 09:13:00|3389.5||3389.5||3389.5||3389.5||416
1648113190000|2022-03-24 09:13:10|||||||||296
1648113200000|2022-03-24 09:13:20|3390|3386.5|3387.5|3386|3390|3386.5|3387|3386|350
1648113210000|2022-03-24 09:13:30|3387||3387||3387||3387||296
1648113220000|2022-03-24 09:13:40|3388|3386.5|3388|3386.5|3388|3386.5|3388|3386.5|0
1648113230000|2022-03-24 09:13:50|||||||||1
1648113240000|2022-03-24 09:14:00||3387||3387||3387||3387|0
1648113250000|2022-03-24 09:14:10|3387.5||3387.5||3387.5||3387.5||468
1648113260000|2022-03-24 09:14:20|3387|3386.5|3387.5|3386.5|3387.5|3386.5|3387|3386.5|34
1648113290000|2022-03-24 09:14:50|3388|3387|3388|3387|3388|3387|3388|3387|43
1648113300000|2022-03-24 09:15:00|3388.5|3387.5|3388.5|3387.5|3388.5|3387.5|3388|3387.5|90
1648113310000|2022-03-24 09:15:10|3389|3388|3389|3388|3389.5|3388|3389|3388|364
1648113320000|2022-03-24 09:15:20|3389.5||3389.5||3389.5||3389.5||0
1648113330000|2022-03-24 09:15:30|3387|3385.5|3388|3386.5|3388|3386.5|3387|3385.5|16703
1648113340000|2022-03-24 09:15:40|||||||||57
1648113350000|2022-03-24 09:15:50|3387.5||3387.5||3388||3387.5||0
1648113360000|2022-03-24 09:16:00|3388||3388||3388||3387.5||1
1648113370000|2022-03-24 09:16:10|3387.5||3387.5||3387.5||3387.5||158
1648113380000|2022-03-24 09:16:20|3388||3388||3388||3388||0
1648113390000|2022-03-24 09:16:30|3387.5|3385|3386.5|3386|3387.5|3386|3386.5|3385|455
1648113400000|2022-03-24 09:16:40|3387.5|3386.5|3387.5|3386.5|3387.5|3386.5|3387.5|3386.5|115
1648113410000|2022-03-24 09:16:50||3386||3386||3386||3386|0
1648113430000|2022-03-24 09:17:10|3389|3386.5|3389|3388|3389|3388|3389|3386.5|81
1648113440000|2022-03-24 09:17:20|||||||||1
1648113470000|2022-03-24 09:17:50|||||||||2
1648113480000|2022-03-24 09:18:00|3390|3389.5|3390|3388.5|3390|3389.5|3390|3388.5|295
1648113490000|2022-03-24 09:18:10|3389.5|3388|3389|3388|3389.5|3388|3389|3388|46
1648113500000|2022-03-24 09:18:20|3389.5||3389.5||3389.5||3389.5||14
1648113510000|2022-03-24 09:18:30|||||||||91
1648113530000|2022-03-24 09:18:50|3389||3389.5||3389.5||3389||0
1648113570000|2022-03-24 09:19:30|3390|3389|3390|3389.5|3390|3389.5|3390|3389|49
1648113590000|2022-03-24 09:19:50|3390.5||3390.5||3390.5||3390.5||143
1648113600000|2022-03-24 09:20:00||3390||3390||3390||3390|146
1648113610000|2022-03-24 09:20:10|3391|3390.5|3391|3390.5|3391.5|3391|3391|3390.5|217
1648113630000|2022-03-24 09:20:30|3392|3391|3392.5|3391.5|3392.5|3391.5|3392|3390.5|511
1648113640000|2022-03-24 09:20:40|3394|3392.5|3394.5|3393.5|3394.5|3393.5|3394|3392.5|311
1648113650000|2022-03-24 09:20:50|||||||||48
1648113660000|2022-03-24 09:21:00|3394|3392.5|3393.5|3392.5|3394|3392.5|3393.5|3392.5|84
1648113670000|2022-03-24 09:21:10|3394|3393|3394|3393.5|3394|3393.5|3393.5|3392.5|117
1648113680000|2022-03-24 09:21:20|3394.5||3394.5||3394.5||3394.5||245
1648113690000|2022-03-24 09:21:30|||||||||170
1648113700000|2022-03-24 09:21:40|3394|3393|3394|3393|3394|3393|3394|3393|102
1648113720000|2022-03-24 09:22:00|3394.5||3394.5||3394.5||3394.5||0
1648113740000|2022-03-24 09:22:20|3394|3392.5|3393.5|3392.5|3394|3392.5|3393.5|3392.5|128
1648113750000|2022-03-24 09:22:30|3393|3391.5|3393|3391.5|3393|3391.5|3393|3391.5|140
1648113760000|2022-03-24 09:22:40|3391.5|3390.5|3391|3389.5|3391.5|3390.5|3390.5|3389|115
1648113770000|2022-03-24 09:22:50|3391.5|3390.5|3393|3392|3393|3392|3391.5|3390.5|156
1648113790000|2022-03-24 09:23:10||3392.5||3392||3392.5||3392|0
1648113800000|2022-03-24 09:23:20|3392.5|3391.5|3393|3391.5|3393|3391.5|3392.5|3391.5|1
1648113810000|2022-03-24 09:23:30||3392||3392||3392||3392|0
1648113820000|2022-03-24 09:23:40|3392.5|3392.5|3392.5|3391|3392.5|3392.5|3392.5|3391|93
1648113830000|2022-03-24 09:23:50||3391.5||3391.5||3391.5||3391.5|0
1648113840000|2022-03-24 09:24:00|3393||3393||3393||3393||146
1648113860000|2022-03-24 09:24:20|3394|3393|3394.5|3393.5|3394.5|3393.5|3394|3393|130
1648113880000|2022-03-24 09:24:40|3394||3394||3394||3394||0
1648113890000|2022-03-24 09:24:50|3394.5|3392.5|3393.5|3392.5|3394.5|3392.5|3393.5|3392.5|118
1648113900000|2022-03-24 09:25:00|3394||3394||3394||3394||0
1648113910000|2022-03-24 09:25:10|3393.5||3394||3394||3393.5||161
1648113920000|2022-03-24 09:25:20|3393.5|3393|3393.5|3392.5|3394|3393|3393.5|3392.5|0
1648113930000|2022-03-24 09:25:30|3394|3391.5|3393|3392|3394|3392|3393|3391.5|632
1648113950000|2022-03-24 09:25:50|||||||||470
1648113960000|2022-03-24 09:26:00|3392.5|3391.5|3393|3391.5|3393|3391.5|3392.5|3391.5|521
1648113980000|2022-03-24 09:26:20|3392.5|3392|3393|3392|3393|3392|3392.5|3392|177
1648114020000|2022-03-24 09:27:00|||||||||151
1648114040000|2022-03-24 09:27:20|3392.5|3391.5|3392.5|3391.5|3392.5|3391.5|3392.5|3391.5|1
1648114050000|2022-03-24 09:27:30|3393||3392.5||3393||3392.5||0
1648114060000|2022-03-24 09:27:40|3393|3392|3393|3392|3393|3392|3393|3392|60
1648114090000|2022-03-24 09:28:10|3393.5|3391.5|3393.5|3392.5|3393.5|3392.5|3393.5|3391.5|60
1648114100000|2022-03-24 09:28:20|||||||||313
1648114120000|2022-03-24 09:28:40|3392|3391|3392|3390.5|3392|3391|3392|3390.5|147
1648114130000|2022-03-24 09:28:50|3391.5||3391.5||3391.5||3391.5||6
1648114140000|2022-03-24 09:29:00|3392||3392||3392||3392||64
1648114150000|2022-03-24 09:29:10|3392.5|3391|3393|3392|3393|3392|3392.5|3391|218
1648114160000|2022-03-24 09:29:20|3392|3391.5|3392|3391.5|3392|3391.5|3392|3391.5|302
1648114170000|2022-03-24 09:29:30|3391.5|3391|3391.5|3390|3391.5|3391|3391|3390|174
1648114180000|2022-03-24 09:29:40|3392|3390.5|3391.5|3390.5|3392|3390.5|3391.5|3390.5|0
1648114190000|2022-03-24 09:29:50||3390||3390||3390.5||3390|152
1648114200000|2022-03-24 09:30:00|3391||3391||3391||3391||140
1648114210000|2022-03-24 09:30:10|3391.5||3391||3391.5||3391||0
1648114230000|2022-03-24 09:30:30|3390.5||3390.5||3390.5||3390.5||145
1648114240000|2022-03-24 09:30:40|3391.5||3391.5||3391.5||3391.5||111
1648114250000|2022-03-24 09:30:50|3391||3391||3391||3391||0
1648114260000|2022-03-24 09:31:00|3390.5|3389.5|3390.5|3389.5|3390.5|3389.5|3390.5|3389.5|337
1648114270000|2022-03-24 09:31:10|3390|3388.5|3390|3388.5|3390|3388.5|3389.5|3388.5|88
1648114280000|2022-03-24 09:31:20|3390.5|3389|3390.5|3389.5|3390.5|3389.5|3390.5|3389|0
1648114290000|2022-03-24 09:31:30|3391|3390.5|3391.5|3390.5|3391.5|3390.5|3391|3390.5|165
1648114310000|2022-03-24 09:31:50|||||||||250
1648114320000|2022-03-24 09:32:00|||||||||116
1648114330000|2022-03-24 09:32:10|||||||||300
1648114340000|2022-03-24 09:32:20|3391|3390|3391|3390|3391|3390|3391|3390|82
1648114350000|2022-03-24 09:32:30|3390.5|3389|3391.5|3390|3391.5|3390|3390|3389|587
1648114360000|2022-03-24 09:32:40|3391|3390.5|3391.5|3390|3391.5|3390.5|3391|3390|82
1648114380000|2022-03-24 09:33:00||3390.5||3390.5||3390.5||3390.5|87
1648114410000|2022-03-24 09:33:30|3391|3390|3391.5|3390|3391.5|3390|3391|3390|21
1648114420000|2022-03-24 09:33:40||3390.5||3390.5||3390.5||3390.5|0
1648114430000|2022-03-24 09:33:50|3392|3391|3392|3391|3392|3391|3392|3391|45
1648114440000|2022-03-24 09:34:00|3392.5|3391.5|3392.5|3391|3392.5|3391.5|3392.5|3391|142
1648114460000|2022-03-24 09:34:20|3392||3392.5||3392.5||3392||0
1648114480000|2022-03-24 09:34:40|3393.5|3391.5|3393|3391.5|3393.5|3392|3393|3391.5|63
1648114490000|2022-03-24 09:34:50|3393.5|3392|3392.5|3392|3393.5|3392|3392.5|3392|433
1648114500000|2022-03-24 09:35:00|3392|3391.5|3392|3391|3392|3391.5|3392|3390.5|1038
1648114510000|2022-03-24 09:35:10||3390.5||3390.5||3390.5||3390.5|1405
1648114520000|2022-03-24 09:35:20|3391.5||3391.5||3391.5||3391.5||0
1648114540000|2022-03-24 09:35:40|3392||3392||3392||3392||0
1648114560000|2022-03-24 09:36:00|3391.5||3391.5||3391.5||3391.5||0
1648114570000|2022-03-24 09:36:10|3392||3392||3392||3392||112
1648114580000|2022-03-24 09:36:20|3391.5|3391|3392|3390.5|3392|3391|3391.5|3390.5|58
1648114590000|2022-03-24 09:36:30|3391.5|3390|3391|3390|3392|3390|3391|3390|132
1648114600000|2022-03-24 09:36:40|||||||||21
1648114620000|2022-03-24 09:37:00|||||||||76
1648114640000|2022-03-24 09:37:20|3391.5||3391||3391.5||3391||24
1648114660000|2022-03-24 09:37:40|3392|3390.5|3392|3390.5|3392|3390.5|3392|3390.5|262
1648114680000|2022-03-24 09:38:00|3391|3390|3390.5|3389|3391|3390|3390.5|3389|122
1648114700000|2022-03-24 09:38:20|||||||||591
1648114720000|2022-03-24 09:38:40|3391|3390|3391|3390|3391|3390|3391|3390|120
1648114730000|2022-03-24 09:38:50|3390.5|3389|3390.5|3389|3390.5|3389|3390.5|3389|21
1648114750000|2022-03-24 09:39:10||3389.5||3389.5||3389.5||3389.5|159
1648114770000|2022-03-24 09:39:30||3389||3389||3389||3389|159
1648114780000|2022-03-24 09:39:40||3389.5||3389.5||3389.5||3389.5|112
1648114850000|2022-03-24 09:40:50|||||||||190
1648114860000|2022-03-24 09:41:00|3390|3389|3389|3388|3390|3389|3389|3388|136
1648114890000|2022-03-24 09:41:30|3390.5|3389|3391|3390|3391|3390|3390.5|3389|179
1648114910000|2022-03-24 09:41:50|3390.5|3389.5|3390|3389.5|3390.5|3389.5|3390|3389.5|109
1648114930000|2022-03-24 09:42:10|3391||3391||3391||3391||270
1648114940000|2022-03-24 09:42:20|||||||||110
1648114950000|2022-03-24 09:42:30|3390.5||3390||3390.5||3390||53
1648114960000|2022-03-24 09:42:40|3389.5|3388.5|3389.5|3388.5|3389.5|3388.5|3389.5|3388.5|132
1648114980000|2022-03-24 09:43:00|3389|3388|3389|3388|3389|3388|3389|3388|17
1648114990000|2022-03-24 09:43:10|3389.5||3389.5||3389.5||3389.5||13
1648115000000|2022-03-24 09:43:20|3389||3389||3389.5||3389||64
1648115010000|2022-03-24 09:43:30|3389.5||3389.5||3389.5||3389.5||15
1648115020000|2022-03-24 09:43:40|3389||3389.5||3389.5||3389||0
1648115030000|2022-03-24 09:43:50|||||||||14
1648115050000|2022-03-24 09:44:10|3390.5|3389|3390.5|3389|3390.5|3389|3390.5|3389|61
1648115070000|2022-03-24 09:44:30|3390||3390.5||3390.5||3390||591
1648115090000|2022-03-24 09:44:50|3391|3390|3391|3390|3391|3390|3391|3390|115
1648115100000|2022-03-24 09:45:00|||||||||1826
1648115120000|2022-03-24 09:45:20||3390.5||3390||3390.5||3390|0
1648115130000|2022-03-24 09:45:30|3390|3389|3390|3389|3390|3389|3390|3389|141
1648115140000|2022-03-24 09:45:40|3390.5||3390.5||3390.5||3390.5||225
1648115170000|2022-03-24 09:46:10|3390||3390.5||3390.5||3390||0
1648115180000|2022-03-24 09:46:20|3390|3389.5|3391|3389.5|3391|3389.5|3390|3389.5|28
1648115190000|2022-03-24 09:46:30||3390||3390||3390||3390|88
1648115200000|2022-03-24 09:46:40|3389.5|3388.5|3389.5|3388.5|3389.5|3388.5|3389.5|3388.5|256
1648115250000|2022-03-24 09:47:30|3389|3388|3390|3389|3390|3389|3389|3388|130
1648115320000|2022-03-24 09:48:40|||||||||65
1648115330000|2022-03-24 09:48:50|3391.5|3390|3392.5|3391.5|3392.5|3391.5|3391.5|3390|394
1648115360000|2022-03-24 09:49:20|3393||3393||3393||3393||0
1648115380000|2022-03-24 09:49:40||3392.5||3392||3392.5||3392|0
1648115410000|2022-03-24 09:50:10|||||||||168
1648115420000|2022-03-24 09:50:20|3392|3391|3391.5|3391|3392|3391|3391.5|3391|237
1648115430000|2022-03-24 09:50:30|3392||3392||3392||3392||147
1648115440000|2022-03-24 09:50:40|||||||||133
1648115450000|2022-03-24 09:50:50|3391.5|3390.5|3391.5|3390.5|3391.5|3390.5|3391.5|3390.5|1568
1648115460000|2022-03-24 09:51:00|3391|3390|3390.5|3389.5|3391|3390|3390.5|3389.5|365
1648115470000|2022-03-24 09:51:10|||||||||310
1648115480000|2022-03-24 09:51:20|||||||||186
1648115500000|2022-03-24 09:51:40|||||||||272
1648115520000|2022-03-24 09:52:00|||||||||141
1648115530000|2022-03-24 09:52:10|3391|3390|3391.5|3390.5|3391.5|3390.5|3391|3390|577
1648115590000|2022-03-24 09:53:10|3393|3392|3393.5|3392|3393.5|3392|3393|3392|561
1648115600000|2022-03-24 09:53:20||3392.5||3392.5||3392.5||3392.5|0
1648115610000|2022-03-24 09:53:30|3392.5|3392|3392.5|3392|3392.5|3392|3392.5|3392|592
1648115630000|2022-03-24 09:53:50|||||||||163
1648115640000|2022-03-24 09:54:00|||||||||74
1648115650000|2022-03-24 09:54:10|3393.5|3392.5|3393.5|3392.5|3393.5|3392.5|3393.5|3392.5|701
1648115660000|2022-03-24 09:54:20|||||||||178
1648115670000|2022-03-24 09:54:30|3395|3394|3394.5|3393.5|3395|3394|3394.5|3393.5|78
1648115690000|2022-03-24 09:54:50|||||||||360
1648115700000|2022-03-24 09:55:00|3395|3394.5|3395|3394|3395|3394.5|3395|3394|288
1648115710000|2022-03-24 09:55:10|||||||||145
1648115730000|2022-03-24 09:55:30|3395.5||3395.5||3395.5||3395.5||54
1648115740000|2022-03-24 09:55:40|||||||||52
1648115760000|2022-03-24 09:56:00|3394.5|3393.5|3395.5|3394|3395.5|3394|3394.5|3393.5|1641
1648115780000|2022-03-24 09:56:20|3395||3395||3395||3395||1
1648115790000|2022-03-24 09:56:30|3395.5|3395|3396|3395|3396|3395|3395.5|3395|113
1648115830000|2022-03-24 09:57:10|||||||||187
1648115840000|2022-03-24 09:57:20|3397.5|3396|3397.5|3396|3397.5|3396|3397.5|3396|45
1648115860000|2022-03-24 09:57:40|3398|3397|3398.5|3397|3398.5|3397|3398|3397|122
1648115880000|2022-03-24 09:58:00|||||||||59
1648115890000|2022-03-24 09:58:10|3397|3396|3397|3396|3397|3396|3397|3396|262
1648115910000|2022-03-24 09:58:30|3396|3395|3395.5|3394.5|3396|3395|3395.5|3394.5|514
1648115920000|2022-03-24 09:58:40|3396|3395.5|3396|3395|3396.5|3395.5|3396|3395|576
1648115940000|2022-03-24 09:59:00|3395|3394|3395|3394|3395|3394|3395|3394|24
1648115960000|2022-03-24 09:59:20|||||||||258
1648115980000|2022-03-24 09:59:40|3394.5|3393.5|3394.5|3393.5|3394.5|3393.5|3394.5|3393.5|170
1648115990000|2022-03-24 09:59:50|3395||3394.5||3395||3394.5||1771
1648116000000|2022-03-24 10:00:00|||||||||35
1648116010000|2022-03-24 10:00:10|3395|3394|3395|3393.5|3395|3394|3394.5|3393.5|101
1648116020000|2022-03-24 10:00:20|3394.5||3394.5||3395||3394.5||461
1648116030000|2022-03-24 10:00:30|3395||3395||3395||3395||58
1648116040000|2022-03-24 10:00:40|3394.5||3395||3395||3394.5||0
1648116050000|2022-03-24 10:00:50|3394.5||3394||3394.5||3394||155
1648116060000|2022-03-24 10:01:00|3392.5|3391|3392.5|3391.5|3393|3391.5|3392.5|3391|342
1648116070000|2022-03-24 10:01:10|3393|3392|3393|3392|3393|3392|3393|3392|2
1648116080000|2022-03-24 10:01:20|3392.5|3391|3392.5|3391|3392.5|3391|3392.5|3391|579
1648116090000|2022-03-24 10:01:30||3391.5||3391.5||3391.5||3391.5|0
1648116110000|2022-03-24 10:01:50|||||||||39
1648116120000|2022-03-24 10:02:00|3391.5|3390.5|3392|3390.5|3392|3390.5|3391.5|3390.5|146
1648116130000|2022-03-24 10:02:10|3391.5||3391.5||3391.5||3391.5||650
1648116140000|2022-03-24 10:02:20|||||||||36
1648116150000|2022-03-24 10:02:30|3392.5|3391.5|3394|3392.5|3394|3392.5|3392.5|3391.5|400
1648116160000|2022-03-24 10:02:40|3393|3391.5|3393|3391.5|3393|3391.5|3393|3391.5|162
1648116170000|2022-03-24 10:02:50|3392.5||3393||3393||3392.5||44
1648116180000|2022-03-24 10:03:00||3392||3392||3392||3392|0
1648116190000|2022-03-24 10:03:10|3392.5|3391.5|3392.5|3391.5|3392.5|3391.5|3392.5|3391.5|386
1648116200000|2022-03-24 10:03:20|3392|3390.5|3392|3390.5|3392|3390.5|3392|3390.5|100
1648116210000|2022-03-24 10:03:30|3391.5|3389.5|3391|3389.5|3391.5|3389.5|3391|3389.5|457
1648116220000|2022-03-24 10:03:40|3390.5||3391||3391||3390.5||0
1648116230000|2022-03-24 10:03:50|3390.5||3390.5||3391||3390.5||0
1648116240000|2022-03-24 10:04:00|||||||||7
1648116250000|2022-03-24 10:04:10|3391|3390|3391.5|3390|3391.5|3390|3390.5|3390|0
1648116270000|2022-03-24 10:04:30|||||||||200
1648116280000|2022-03-24 10:04:40|3392|3390.5|3392|3390.5|3392|3391|3392|3390.5|410
1648116290000|2022-03-24 10:04:50|3391.5||3391.5||3392||3391.5||100
1648116300000|2022-03-24 10:05:00|3391||3391.5||3391.5||3391||1
1648116310000|2022-03-24 10:05:10|||||||||253
1648116320000|2022-03-24 10:05:20|3391|3390|3391|3390|3391|3390|3391|3390|25
1648116330000|2022-03-24 10:05:30|3392|3390.5|3392|3391|3392|3391|3392|3390.5|300
1648116340000|2022-03-24 10:05:40|||||||||29
1648116350000|2022-03-24 10:05:50|3391|3390|3391.5|3390|3391.5|3390|3391|3390|500
1648116370000|2022-03-24 10:06:10|3391||3391.5||3391.5||3391||297
1648116380000|2022-03-24 10:06:20|3392|3390.5|3392|3390.5|3392|3390.5|3392|3390.5|0
1648116400000|2022-03-24 10:06:40||3391||3391||3391||3391|340
1648116420000|2022-03-24 10:07:00|3391.5|3390.5|3391.5|3390.5|3391.5|3390.5|3391.5|3390.5|27
1648116440000|2022-03-24 10:07:20|3392||3392||3392||3392||957
1648116450000|2022-03-24 10:07:30|3391.5|3389|3390.5|3389|3391.5|3389|3390.5|3389|20
1648116460000|2022-03-24 10:07:40|3390|3388.5|3389.5|3388.5|3390|3388.5|3389.5|3388.5|87
1648116470000|2022-03-24 10:07:50|||||||||233
1648116480000|2022-03-24 10:08:00|3389||3389||3389||3389||0
1648116490000|2022-03-24 10:08:10|3389.5||3389||3389.5||3389||76
1648116500000|2022-03-24 10:08:20|3389.5|3388|3389.5|3388|3389.5|3388|3389.5|3388|20
1648116520000|2022-03-24 10:08:40|3390|3389|3390|3389|3390|3389|3390|3389|131
1648116540000|2022-03-24 10:09:00|3389.5|3388|3389.5|3388|3389.5|3388|3389.5|3388|24
1648116550000|2022-03-24 10:09:10|3389||3389||3389||3389||0
1648116570000|2022-03-24 10:09:30|3388|3387|3387.5|3386.5|3388|3387|3387.5|3386.5|66
1648116580000|2022-03-24 10:09:40|3388|3387|3388|3386.5|3388|3387|3387.5|3386.5|236
1648116610000|2022-03-24 10:10:10|3387.5|3387|3388.5|3387|3388.5|3387|3387.5|3387|0
1648116620000|2022-03-24 10:10:20||3387.5||3387.5||3387.5||3387.5|0
1648116640000|2022-03-24 10:10:40|3389|3388.5|3389|3388.5|3389|3388.5|3389|3388.5|116
1648116650000|2022-03-24 10:10:50|3390||3390||3390||3390||250
1648116660000|2022-03-24 10:11:00|3389.5||3389.5||3389.5||3389.5||0
1648116670000|2022-03-24 10:11:10|3389|3388|3389|3388|3389|3388|3389|3388|426
1648116680000|2022-03-24 10:11:20|3388|3387|3388.5|3387|3388.5|3387.5|3387.5|3387|500
1648116710000|2022-03-24 10:11:50|3389.5|3388.5|3389.5|3388.5|3389.5|3388.5|3389.5|3388.5|85
1648116720000|2022-03-24 10:12:00|3389|3388|3388.5|3387|3389|3388|3388.5|3387|368
1648116730000|2022-03-24 10:12:10|3389|3388|3389|3387.5|3389|3388|3389|3387.5|416
1648116740000|2022-03-24 10:12:20|3388.5||3388.5||3388.5||3388.5||0
1648116760000|2022-03-24 10:12:40|3389||3389||3389||3389||0
1648116770000|2022-03-24 10:12:50|3388|3387|3388|3387|3388|3387|3388|3387|274
1648116780000|2022-03-24 10:13:00|3388.5|3387.5|3388.5|3387.5|3388.5|3387.5|3388.5|3387.5|63
1648116810000|2022-03-24 10:13:30|3389.5|3388.5|3390|3388.5|3390|3388.5|3389.5|3388.5|262
1648116840000|2022-03-24 10:14:00|3389||3389||3389||3389||111
1648116850000|2022-03-24 10:14:10|3388.5|3388|3388.5|3387.5|3388.5|3388|3388.5|3387.5|396
1648116860000|2022-03-24 10:14:20||3387||3387||3387||3387|204
1648116870000|2022-03-24 10:14:30|3388||3388.5||3388.5||3388||0
1648116900000|2022-03-24 10:15:00|3388||3388.5||3388.5||3388||100
1648116910000|2022-03-24 10:15:10|||||||||620
1648116920000|2022-03-24 10:15:20|3389|3387.5|3389|3387.5|3389|3387.5|3389|3387.5|268
1648116930000|2022-03-24 10:15:30||3388||3388||3388||3388|0
1648116960000|2022-03-24 10:16:00||3388.5||3388||3388.5||3388|272
1648116970000|2022-03-24 10:16:10|||||||||128
1648116980000|2022-03-24 10:16:20|3390.5|3389|3390.5|3389|3390.5|3389|3390.5|3389|196
1648116990000|2022-03-24 10:16:30|3390||3390||3390||3390||2
1648117030000|2022-03-24 10:17:10|||||||||100
1648117040000|2022-03-24 10:17:20|3390.5||3390.5||3390.5||3390.5||127
1648117050000|2022-03-24 10:17:30|3390|3388.5|3389.5|3388.5|3390|3388.5|3389.5|3388.5|1
1648117070000|2022-03-24 10:17:50||3389||3388.5||3389||3388.5|694
1648117080000|2022-03-24 10:18:00|||||||||27
1648117100000|2022-03-24 10:18:20|||||||||5
1648117160000|2022-03-24 10:19:20|3389|3387.5|3387|3386|3389|3387.5|3387|3386|853
1648117170000|2022-03-24 10:19:30|3386.5||3387||3387||3386.5||208
1648117180000|2022-03-24 10:19:40|3386.5|3385|3386.5|3385.5|3386.5|3385.5|3386|3385|1623
1648117190000|2022-03-24 10:19:50|3386|3385|3384|3383|3386|3385.5|3384|3383|1771
1648117200000|2022-03-24 10:20:00|3385|3384|3385|3384|3385|3384.5|3385|3383.5|135
1648117210000|2022-03-24 10:20:10|||||||||114
1648117220000|2022-03-24 10:20:20|||||||||35
1648117230000|2022-03-24 10:20:30|3384.5|3383|3384.5|3383.5|3384.5|3383.5|3384|3383|320
1648117240000|2022-03-24 10:20:40|3383.5|3384|3383.5|3382|3383.5|3384|3383.5|3382|300
1648117250000|2022-03-24 10:20:50|3383||3383||3383||3383||1
1648117260000|2022-03-24 10:21:00|||||||||48
1648117270000|2022-03-24 10:21:10|3384.5|3383.5|3384.5|3383|3384.5|3383.5|3384.5|3383|805
1648117280000|2022-03-24 10:21:20|3383.5|3382|3383|3382|3383.5|3382|3383|3382|159
1648117290000|2022-03-24 10:21:30|||||||||500
1648117300000|2022-03-24 10:21:40|3382.5|3381|3382|3380.5|3382.5|3381|3382|3380.5|194
1648117310000|2022-03-24 10:21:50|3383|3381|3383|3382|3383|3382|3383|3381|42
1648117320000|2022-03-24 10:22:00|3382|3381|3382|3381|3382|3381|3382|3381|125
1648117330000|2022-03-24 10:22:10|3383|3381.5|3383|3381.5|3383|3381.5|3383|3381.5|404
1648117340000|2022-03-24 10:22:20|3382.5||3382.5||3382.5||3382.5||0
1648117350000|2022-03-24 10:22:30|3382|3381|3382|3381|3382|3381|3382|3381|70
1648117360000|2022-03-24 10:22:40|3381.5|3381.5|3382|3381|3383|3381.5|3381.5|3381|284
1648117370000|2022-03-24 10:22:50|||||||||425
1648117380000|2022-03-24 10:23:00|3383|3381.5|3382.5|3381|3383|3381.5|3382.5|3381|211
1648117390000|2022-03-24 10:23:10|3382||3382||3382||3382||0
1648117400000|2022-03-24 10:23:20|3381.5|3380|3381.5|3380.5|3382|3380.5|3381|3380|338
1648117420000|2022-03-24 10:23:40|||||||||57
1648117430000|2022-03-24 10:23:50||3380||3380||3380||3380|300
1648117440000|2022-03-24 10:24:00|3381||3381.5||3381.5||3381||613
1648117450000|2022-03-24 10:24:10|3381||3381||3381||3381||230
1648117460000|2022-03-24 10:24:20|3382|3381|3381.5|3380|3382|3381|3381.5|3380|394
1648117470000|2022-03-24 10:24:30|3381||3381||3381||3381||500
1648117480000|2022-03-24 10:24:40|3381.5||3381.5||3381.5||3381.5||0
1648117490000|2022-03-24 10:24:50|3381|3380.5|3381.5|3380.5|3381.5|3380.5|3381|3380.5|0
1648117500000|2022-03-24 10:25:00|3381|3380|3381|3380|3381|3380|3381|3380|99
1648117510000|2022-03-24 10:25:10|3381.5|3381|3381.5|3380.5|3381.5|3381|3381.5|3380.5|319
1648117520000|2022-03-24 10:25:20||3381||3380.5||3381||3380.5|325
1648117530000|2022-03-24 10:25:30||3381||3381||3381||3381|41
1648117540000|2022-03-24 10:25:40|3382|3380.5|3382|3380.5|3382|3380.5|3382|3380.5|30
1648117550000|2022-03-24 10:25:50||3381||3380.5||3381||3380.5|150
1648117560000|2022-03-24 10:26:00|3381.5||3381.5||3382||3381.5||17
1648117570000|2022-03-24 10:26:10|3382|3381|3382|3381|3382|3381|3382|3381|11
1648117590000|2022-03-24 10:26:30|||||||||16
1648117600000|2022-03-24 10:26:40|3382.5|3381.5|3382.5|3381.5|3382.5|3381.5|3382.5|3381.5|46
1648117610000|2022-03-24 10:26:50|3383.5|3382.5|3383.5|3382.5|3383.5|3382.5|3383.5|3382.5|193
1648117630000|2022-03-24 10:27:10|3383|3381|3382|3381|3383|3381|3382|3381|197
1648117640000|2022-03-24 10:27:20|3382.5|3381.5|3382.5|3381.5|3382.5|3381.5|3382.5|3381.5|127
1648117650000|2022-03-24 10:27:30||3381||3381.5||3381.5||3381|272
1648117660000|2022-03-24 10:27:40|||||||||9
1648117670000|2022-03-24 10:27:50|||||||||11
1648117680000|2022-03-24 10:28:00|3382|3381|3382|3380.5|3382.5|3381|3381.5|3380|296
1648117690000|2022-03-24 10:28:10|3381.5||3381.5||3381.5||3381.5||63
1648117700000|2022-03-24 10:28:20|3381|3380|3381|3380|3381|3380|3381|3380|133
1648117740000|2022-03-24 10:29:00|3381.5||3381.5||3381.5||3381.5||0
1648117780000|2022-03-24 10:29:40|3383|3380.5|3383|3381.5|3383|3381.5|3383|3380.5|117
1648117790000|2022-03-24 10:29:50|3382.5|3382|3383|3382|3383|3382|3382.5|3382|449
1648117820000|2022-03-24 10:30:20||3381.5||3381.5||3381.5||3381.5|46
1648117830000|2022-03-24 10:30:30|3382.5||3382.5||3382.5||3382.5||0
1648117840000|2022-03-24 10:30:40|||||||||190
1648117900000|2022-03-24 10:31:40|3381.5|3380|3381.5|3380|3381.5|3380|3381.5|3380|509
1648117910000|2022-03-24 10:31:50||3380.5||3380.5||3380.5||3380.5|659
1648117920000|2022-03-24 10:32:00|3381|3380|3381|3380|3381|3380|3381|3380|1
1648117930000|2022-03-24 10:32:10|||||||||2
1648117980000|2022-03-24 10:33:00|3380.5|3379|3380|3379|3380.5|3379|3380|3379|88
1648118000000|2022-03-24 10:33:20|3379.5||3380||3380||3379.5||411
1648118010000|2022-03-24 10:33:30|3380.5|3379.5|3380|3379|3380.5|3379.5|3380|3379|385
1648118020000|2022-03-24 10:33:40|||||||||58
1648118060000|2022-03-24 10:34:20|||||||||294
1648118070000|2022-03-24 10:34:30|3379.5|3378.5|3379.5|3378.5|3379.5|3378.5|3379.5|3378.5|162
1648118080000|2022-03-24 10:34:40|3379|3378|3379|3378|3379|3378|3379|3378|44
1648118090000|2022-03-24 10:34:50|3380|3379|3380|3379|3380|3379|3380|3379|63
1648118110000|2022-03-24 10:35:10|||||||||12
1648118120000|2022-03-24 10:35:20|||||||||12
1648118130000|2022-03-24 10:35:30|3379|3378|3378.5|3377.5|3379|3378|3378.5|3377.5|436
1648118140000|2022-03-24 10:35:40|3377.5|3377|3377.5|3377|3377.5|3377|3377.5|3377|897
1648118150000|2022-03-24 10:35:50|3377|3376|3377|3376|3377|3376|3377|3376|10
1648118210000|2022-03-24 10:36:50|||||||||42
1648118230000|2022-03-24 10:37:10|||||||||25
1648118240000|2022-03-24 10:37:20|||||||||4025
1648118250000|2022-03-24 10:37:30|3377.5|3376.5|3377.5|3376|3377.5|3376.5|3377|3376|210
1648118260000|2022-03-24 10:37:40||3376.5||3376.5||3377||3376.5|79
1648118270000|2022-03-24 10:37:50|3377|3376|3377|3376|3377|3376|3377|3376|300
1648118280000|2022-03-24 10:38:00|3377.5||3377.5||3377.5||3377.5||0
1648118300000|2022-03-24 10:38:20|||||||||1
1648118310000|2022-03-24 10:38:30|3377|3376.5|3377.5|3376|3377.5|3376.5|3377|3376|236
1648118320000|2022-03-24 10:38:40|||||||||59
1648118330000|2022-03-24 10:38:50||3376.5||3376||3376.5||3376|0
1648118340000|2022-03-24 10:39:00|3377||3377||3377||3377||54
1648118350000|2022-03-24 10:39:10|3376.5||3376.5||3376.5||3376.5||0
1648118360000|2022-03-24 10:39:20|3377|3376.5|3378|3377|3378|3377|3377|3376.5|424
1648118370000|2022-03-24 10:39:30|||||||||57
1648118380000|2022-03-24 10:39:40|3377.5||3377.5||3377.5||3377.5||0
1648118390000|2022-03-24 10:39:50|3377|3376|3377|3376|3377|3376|3377|3376|130
1648118400000|2022-03-24 10:40:00|||||||||78
1648118410000|2022-03-24 10:40:10|3377.5|3376.5|3377|3376|3377.5|3376.5|3377|3376|103
1648118420000|2022-03-24 10:40:20|3377.5|3377|3377.5|3377|3377.5|3377|3377.5|3377|600
1648118430000|2022-03-24 10:40:30|||||||||72
1648118440000|2022-03-24 10:40:40|||||||||90
1648118460000|2022-03-24 10:41:00|||||||||173
1648118480000|2022-03-24 10:41:20||3376||3376.5||3376.5||3376|389
1648118490000|2022-03-24 10:41:30|||||||||669
1648118510000|2022-03-24 10:41:50|3377||3377||3377||3377||94
1648118520000|2022-03-24 10:42:00|3376.5|3376|3377|3376|3377|3376|3376.5|3376|759
1648118570000|2022-03-24 10:42:50|3376|3375|3376.5|3375|3376.5|3375|3376|3375|372
1648118590000|2022-03-24 10:43:10|||||||||60
1648118620000|2022-03-24 10:43:40|3376||3376||3376||3376||390
1648118630000|2022-03-24 10:43:50|3376.5|3375.5|3376|3375|3377|3375.5|3376|3375|309
1648118640000|2022-03-24 10:44:00|||||||||4
1648118650000|2022-03-24 10:44:10|3376.5||3376.5||3376.5||3376.5||182
1648118660000|2022-03-24 10:44:20|3376||3376||3376||3376||29
1648118670000|2022-03-24 10:44:30|||||||||1
1648118690000|2022-03-24 10:44:50|3376.5|3375.5|3376.5|3375.5|3376.5|3375.5|3376.5|3375.5|143
1648118710000|2022-03-24 10:45:10|||||||||62
1648118720000|2022-03-24 10:45:20|3376|3375|3376|3375|3376|3375|3376|3375|73
1648118730000|2022-03-24 10:45:30|||||||||1
1648118740000|2022-03-24 10:45:40|3376.5|3375.5|3376.5|3375.5|3376.5|3375.5|3376.5|3375.5|26
1648118750000|2022-03-24 10:45:50|3377.5|3376.5|3377.5|3376.5|3377.5|3376.5|3377.5|3376.5|454
1648118760000|2022-03-24 10:46:00|||||||||573
1648118770000|2022-03-24 10:46:10|3378|3377|3380|3379|3380|3379|3378|3377|1297
1648118780000|2022-03-24 10:46:20|||||||||358
1648118790000|2022-03-24 10:46:30|||||||||147
1648118800000|2022-03-24 10:46:40|3377.5|3376|3378|3377|3378|3377|3377.5|3376|924
1648118810000|2022-03-24 10:46:50|3377.5|3376.5|3377|3376.5|3377.5|3376.5|3377|3376.5|126
1648118820000|2022-03-24 10:47:00||3376||3376||3376||3376|331
1648118830000|2022-03-24 10:47:10|3377.5||3377.5||3377.5||3377.5||0
1648118840000|2022-03-24 10:47:20|3377||3377||3377||3377||1608
1648118850000|2022-03-24 10:47:30|3378|3376.5|3378|3377|3378|3377|3378|3376.5|24
1648118860000|2022-03-24 10:47:40|3377.5|3376.5|3377.5|3376|3377.5|3376.5|3377.5|3376|1464
1648118870000|2022-03-24 10:47:50|||||||||2
1648118880000|2022-03-24 10:48:00|3378.5|3376.5|3378.5|3377.5|3378.5|3377.5|3378.5|3376.5|994
1648118900000|2022-03-24 10:48:20|3379|3378|3379|3377.5|3379|3378|3378.5|3377.5|28
1648118910000|2022-03-24 10:48:30|3378.5||3378.5||3378.5||3378.5||0
1648118920000|2022-03-24 10:48:40|3378|3377|3378|3377|3378|3377|3378|3377|280
1648118930000|2022-03-24 10:48:50|3377.5|3376.5|3377.5|3376.5|3377.5|3376.5|3377.5|3376.5|190
1648118940000|2022-03-24 10:49:00|3378||3378||3378||3378||0
1648118950000|2022-03-24 10:49:10||3377||3377||3377||3377|0
1648119020000|2022-03-24 10:50:20|||||||||119
1648119030000|2022-03-24 10:50:30|3379.5|3378|3379.5|3378|3379.5|3378|3379.5|3378|64
1648119040000|2022-03-24 10:50:40|3379|3378.5|3379|3378|3379|3378.5|3379|3378|65
1648119060000|2022-03-24 10:51:00|||||||||95
1648119090000|2022-03-24 10:51:30|||||||||24
1648119100000|2022-03-24 10:51:40|||||||||195
1648119110000|2022-03-24 10:51:50|||||||||578
1648119120000|2022-03-24 10:52:00|3377.5|3376.5|3378|3377|3378|3377|3377.5|3376.5|741
1648119130000|2022-03-24 10:52:10|3379|3378|3379|3378|3379|3378|3379|3378|157
1648119140000|2022-03-24 10:52:20|||||||||90
1648119160000|2022-03-24 10:52:40|||||||||35
1648119200000|2022-03-24 10:53:20|||||||||16
1648119210000|2022-03-24 10:53:30|3379.5|3378.5|3379.5|3378.5|3379.5|3378.5|3379.5|3378.5|288
1648119220000|2022-03-24 10:53:40|||||||||10
1648119230000|2022-03-24 10:53:50|||||||||283
1648119240000|2022-03-24 10:54:00|||||||||84
1648119260000|2022-03-24 10:54:20|3380|3379|3380|3379.5|3380|3379.5|3380|3379|369
1648119270000|2022-03-24 10:54:30|||||||||32
1648119280000|2022-03-24 10:54:40|||||||||250
1648119310000|2022-03-24 10:55:10||3379||3379||3379||3379|118
1648119320000|2022-03-24 10:55:20|||||||||229
1648119330000|2022-03-24 10:55:30|3379.5|3378|3379|3378|3379.5|3378|3379|3378|235
1648119340000|2022-03-24 10:55:40|||||||||92
1648119360000|2022-03-24 10:56:00|||||||||5
1648119430000|2022-03-24 10:57:10|||||||||216
1648119440000|2022-03-24 10:57:20|3380.5|3379.5|3379|3378|3380.5|3379.5|3379|3378|360
1648119450000|2022-03-24 10:57:30|||||||||53
1648119470000|2022-03-24 10:57:50|||||||||1043
1648119480000|2022-03-24 10:58:00|||||||||237
1648119500000|2022-03-24 10:58:20||3378.5||3378.5||3378.5||3378.5|525
1648119510000|2022-03-24 10:58:30|3378.5|3378|3378.5|3378|3378.5|3378|3378.5|3378|224
1648119520000|2022-03-24 10:58:40|3379||3379||3379||3379||127
1648119530000|2022-03-24 10:58:50|3378.5|3377|3377.5|3377|3378.5|3377|3377.5|3377|115
1648119540000|2022-03-24 10:59:00|3377|3376.5|3377|3376.5|3377|3376.5|3377|3376.5|526
1648119550000|2022-03-24 10:59:10||3375.5||3376||3376||3375.5|218
1648119560000|2022-03-24 10:59:20|||||||||346
1648119580000|2022-03-24 10:59:40|||||||||203
1648119600000|2022-03-24 11:00:00|3376.5|3375.5|3376.5|3375.5|3376.5|3375.5|3376.5|3375.5|1125
1648119610000|2022-03-24 11:00:10|3377|3376|3377|3375.5|3377|3376|3377|3375.5|193
1648119620000|2022-03-24 11:00:20|3376.5|3376|3377|3375.5|3377|3376|3376.5|3375.5|63
1648119630000|2022-03-24 11:00:30|3376.5||3376.5||3376.5||3376.5||0
1648119640000|2022-03-24 11:00:40|3377|3376|3377|3376|3377|3376|3377|3376|172
1648119650000|2022-03-24 11:00:50|3376.5||3377||3377||3376.5||888
1648119670000|2022-03-24 11:01:10|3377.5|3376.5|3377.5|3376.5|3377.5|3376.5|3377.5|3376.5|649
1648119700000|2022-03-24 11:01:40|3378.5|3377|3378|3377|3378.5|3377|3378|3377|369
1648119710000|2022-03-24 11:01:50|||||||||3
1648119720000|2022-03-24 11:02:00|3378.5|3377.5|3378|3377|3378.5|3377.5|3378|3377|112
1648119730000|2022-03-24 11:02:10|3377.5|3376.5|3377.5|3376.5|3377.5|3376.5|3377.5|3376.5|385
1648119740000|2022-03-24 11:02:20|||||||||128
1648119750000|2022-03-24 11:02:30|3378|3377|3378|3377|3378|3377|3378|3377|109
1648119760000|2022-03-24 11:02:40|3377.5|3376.5|3377.5|3376.5|3377.5|3376.5|3377.5|3376.5|249
1648119770000|2022-03-24 11:02:50|3378||3378||3378||3378||64
1648119790000|2022-03-24 11:03:10|3378.5|3377|3378.5|3377.5|3379|3377.5|3378.5|3377|340
1648119800000|2022-03-24 11:03:20|3379|3378|3379|3378|3379|3378|3379|3378|37
1648119840000|2022-03-24 11:04:00|3378.5|3377.5|3378.5|3378|3378.5|3378|3378.5|3377.5|653
1648119850000|2022-03-24 11:04:10|3379||3379.5||3379.5||3379||217
1648119900000|2022-03-24 11:05:00|3380.5|3379.5|3380|3379|3380.5|3379.5|3380|3379|574
1648119960000|2022-03-24 11:06:00|3381|3380|3381|3380|3381|3380|3381|3380|628
1648119970000|2022-03-24 11:06:10|3380|3380.5|3380|3379|3380|3380.5|3380|3379|192
1648119980000|2022-03-24 11:06:20|||||||||22
1648120000000|2022-03-24 11:06:40|||||||||701
1648120010000|2022-03-24 11:06:50|||||||||440
1648120020000|2022-03-24 11:07:00|3380.5|3379.5|3380.5|3379.5|3380.5|3379.5|3380.5|3379.5|331
1648120030000|2022-03-24 11:07:10|3380|3379|3380|3379|3380|3379|3380|3379|46
1648120040000|2022-03-24 11:07:20|3380.5|3379.5|3380.5|3379.5|3380.5|3379.5|3380.5|3379.5|64
1648120050000|2022-03-24 11:07:30|||||||||18
1648120060000|2022-03-24 11:07:40|3381.5|3380.5|3381.5|3380.5|3381.5|3380.5|3381.5|3380.5|240
1648120080000|2022-03-24 11:08:00|3382|3381|3382|3381|3382|3381|3382|3381|82
1648120090000|2022-03-24 11:08:10|3381.5|3380.5|3381.5|3380.5|3381.5|3380.5|3381.5|3380.5|279
1648120100000|2022-03-24 11:08:20|3380.5|3379.5|3380|3379|3380.5|3379.5|3380|3379|538
1648120110000|2022-03-24 11:08:30|3380.5|3379.5|3380.5|3379|3380.5|3379.5|3380.5|3379|313
1648120130000|2022-03-24 11:08:50|3381.5|3379.5|3381.5|3380.5|3381.5|3380.5|3381.5|3379.5|399
1648120140000|2022-03-24 11:09:00|3382|3381|3381|3380.5|3382|3381|3381|3380.5|647
1648120150000|2022-03-24 11:09:10|3381.5|3381|3381.5|3380.5|3382|3381|3381.5|3380.5|321
1648120160000|2022-03-24 11:09:20|||||||||225
1648120180000|2022-03-24 11:09:40|3380.5|3380|3381|3380|3381|3380.5|3380.5|3380|636
1648120190000|2022-03-24 11:09:50||3379.5||3379.5||3380||3379.5|1102
1648120200000|2022-03-24 11:10:00||3380||3380||3380||3380|196
1648120210000|2022-03-24 11:10:10|3380.5|3379.5|3380.5|3379.5|3380.5|3379.5|3380.5|3379.5|590
1648120220000|2022-03-24 11:10:20|3381|3380.5|3381.5|3380.5|3381.5|3380.5|3381|3380|419
1648120230000|2022-03-24 11:10:30|3381|3380|3381|3380|3381|3380|3381|3380|139
1648120280000|2022-03-24 11:11:20|3381.5|3380.5|3381|3380|3381.5|3380.5|3381|3380|156
1648120290000|2022-03-24 11:11:30|||||||||163
1648120300000|2022-03-24 11:11:40|||||||||44
1648120310000|2022-03-24 11:11:50||3379.5||3379.5||3379.5||3379.5|940
1648120330000|2022-03-24 11:12:10||3380||3380.5||3380.5||3380|98
1648120340000|2022-03-24 11:12:20|||||||||485
1648120350000|2022-03-24 11:12:30|3381.5|3381|3381|3380.5|3381.5|3381|3381|3380.5|179
1648120360000|2022-03-24 11:12:40|3381.5|3381|3382|3381|3382|3381|3381.5|3381|523
1648120370000|2022-03-24 11:12:50|3381.5|3380.5|3381.5|3380.5|3381.5|3380.5|3381.5|3380.5|303
1648120380000|2022-03-24 11:13:00|3381|3380|3380.5|3379.5|3381|3380|3380.5|3379.5|318
1648120390000|2022-03-24 11:13:10|3381|3380|3381.5|3380.5|3381.5|3380.5|3381|3380|835
1648120400000|2022-03-24 11:13:20|3382.5|3381|3382.5|3381.5|3382.5|3381.5|3382.5|3381|425
1648120440000|2022-03-24 11:14:00|||||||||47
1648120460000|2022-03-24 11:14:20|3382|3382|3382|3381|3382|3382|3382|3381|399
1648120480000|2022-03-24 11:14:40|||||||||175
1648120490000|2022-03-24 11:14:50|||||||||100
1648120500000|2022-03-24 11:15:00|||||||||235
1648120540000|2022-03-24 11:15:40|||||||||68
1648120550000|2022-03-24 11:15:50|3380.5|3380|3380|3379|3380.5|3380|3380|3379|1552
1648120560000|2022-03-24 11:16:00|3380.5|3380|3380.5|3379.5|3380.5|3380|3380.5|3379.5|319
1648120570000|2022-03-24 11:16:10||3379||3379.5||3379.5||3379|0
1648120580000|2022-03-24 11:16:20|3380|3379|3380|3379|3380|3379|3380|3379|117
1648120610000|2022-03-24 11:16:50|3380.5|3379.5|3380|3379|3380.5|3379.5|3380|3379|226
1648120620000|2022-03-24 11:17:00|||||||||1
1648120630000|2022-03-24 11:17:10|3379|3378.5|3378.5|3377.5|3379|3378.5|3378.5|3377.5|369
1648120650000|2022-03-24 11:17:30|3379|3378|3379|3378|3379|3378|3379|3378|113
1648120660000|2022-03-24 11:17:40|||||||||1142
1648120670000|2022-03-24 11:17:50|3378.5|3377.5|3378.5|3377.5|3378.5|3377.5|3378.5|3377.5|54
1648120680000|2022-03-24 11:18:00|3377.5|3377|3378|3377|3378|3377|3377.5|3376.5|633
1648120690000|2022-03-24 11:18:10||3376.5||3376.5||3376.5||3376.5|0
1648120700000|2022-03-24 11:18:20|3377|3377|3377|3376|3377|3377|3377|3376|138
1648120720000|2022-03-24 11:18:40|3378|3377|3378|3377|3378|3377|3378|3377|23
1648120730000|2022-03-24 11:18:50|||||||||75
1648120740000|2022-03-24 11:19:00|3377.5|3376|3377.5|3376|3377.5|3376|3377.5|3376|234
1648120750000|2022-03-24 11:19:10|3377||3377||3377||3377||645
1648120760000|2022-03-24 11:19:20|3377.5||3377.5||3377.5||3377.5||50
1648120770000|2022-03-24 11:19:30|3377|3376.5|3377.5|3376.5|3377.5|3376.5|3377|3376.5|96
1648120780000|2022-03-24 11:19:40|3378|3377|3378.5|3378|3379|3378|3378|3377|69
1648120790000|2022-03-24 11:19:50|||||||||71
1648120800000|2022-03-24 11:20:00|3379.5|3378.5|3379|3378|3379.5|3378.5|3379|3378|248
1648120820000|2022-03-24 11:20:20|3379.5|3378.5|3379.5|3378.5|3379.5|3378.5|3379.5|3378.5|183
1648120830000|2022-03-24 11:20:30||3378||3378||3378||3378|291
1648120850000|2022-03-24 11:20:50||3378.5||3378.5||3378.5||3378.5|730
1648120860000|2022-03-24 11:21:00||3378||3378||3378||3378|38
1648120870000|2022-03-24 11:21:10|3379||3379||3379||3379||0
1648120900000|2022-03-24 11:21:40|3379.5||3379.5||3379.5||3379.5||0
1648120910000|2022-03-24 11:21:50|3380|3379.5|3380|3379|3380|3379.5|3380|3379|982
1648120920000|2022-03-24 11:22:00|3379.5|3378.5|3379.5|3378|3379.5|3378.5|3379.5|3378|245
1648120930000|2022-03-24 11:22:10|3379||3379||3379||3379||0
1648120940000|2022-03-24 11:22:20|||||||||29
1648120960000|2022-03-24 11:22:40|||||||||94
1648120970000|2022-03-24 11:22:50|||||||||15
1648120990000|2022-03-24 11:23:10||3377.5||3377.5||3377.5||3377.5|1
1648121020000|2022-03-24 11:23:40||3378||3378||3378||3378|1
1648121030000|2022-03-24 11:23:50||3377.5||3377.5||3377.5||3377.5|27
1648121040000|2022-03-24 11:24:00|3379.5|3378.5|3379.5|3378.5|3379.5|3378.5|3379.5|3378.5|304
1648121050000|2022-03-24 11:24:10|||||||||250
1648121060000|2022-03-24 11:24:20|3380|3379|3380|3379|3380|3379|3380|3379|0
1648121070000|2022-03-24 11:24:30|||||||||690
1648121080000|2022-03-24 11:24:40|||||||||585
1648121100000|2022-03-24 11:25:00|3380.5|3380|3380.5|3380|3380.5|3380|3380.5|3380|398
1648121110000|2022-03-24 11:25:10|3381|3380.5|3381|3380|3381|3380.5|3381|3380|812
1648121150000|2022-03-24 11:25:50|3380.5||3380.5||3380.5||3380.5||102
1648121170000|2022-03-24 11:26:10|3381||3381||3381||3381||79
1648121180000|2022-03-24 11:26:20|||||||||457
1648121200000|2022-03-24 11:26:40|3379|3377.5|3379.5|3378.5|3379.5|3378.5|3379|3377.5|138
1648121210000|2022-03-24 11:26:50|3380|3379|3380|3378.5|3380|3379|3380|3378.5|200
1648121220000|2022-03-24 11:27:00|3379.5||3379.5||3379.5||3379.5||0
1648121230000|2022-03-24 11:27:10|||||||||26
1648121250000|2022-03-24 11:27:30|3380||3380||3380||3380||0
1648121260000|2022-03-24 11:27:40|3379.5||3380||3380||3379.5||0
1648121270000|2022-03-24 11:27:50|3379.5||3379.5||3379.5||3379.5||0
1648121280000|2022-03-24 11:28:00|||||||||4
1648121290000|2022-03-24 11:28:10|||||||||198
1648121300000|2022-03-24 11:28:20|3380|3379|3380|3379|3380|3379|3380|3379|1433
1648121310000|2022-03-24 11:28:30|3380.5|3379.5|3381.5|3380.5|3381.5|3380.5|3380.5|3379.5|403
1648121320000|2022-03-24 11:28:40|3380|3379|3380|3379|3380|3379|3380|3379|142
1648121330000|2022-03-24 11:28:50|3380.5||3380||3380.5||3380||10
1648121340000|2022-03-24 11:29:00|3379.5|3378|3379.5|3378|3379.5|3378|3379.5|3378|139
1648121350000|2022-03-24 11:29:10|3380.5|3378.5|3381|3379.5|3381|3380|3380.5|3378.5|750
1648121370000|2022-03-24 11:29:30||3380||3380||3380||3380|130
1648121380000|2022-03-24 11:29:40|3380.5|3379.5|3380.5|3379.5|3380.5|3379.5|3380.5|3379.5|0
1648121390000|2022-03-24 11:29:50|3381||3381||3381||3381||130
1648121410000|2022-03-24 11:30:10|||||||||10
1648121420000|2022-03-24 11:30:20|3380.5|3380|3380|3379|3381|3380|3380|3379|345
1648121430000|2022-03-24 11:30:30|3380.5|3379.5|3380.5|3379|3380.5|3379.5|3380.5|3379|257
1648121460000|2022-03-24 11:31:00|3380||3380||3380||3380||1
1648121470000|2022-03-24 11:31:10|3379.5||3380||3380||3379.5||74
1648121480000|2022-03-24 11:31:20|3380.5||3380.5||3380.5||3380.5||0
1648121500000|2022-03-24 11:31:40|3379.5|3378|3379.5|3378|3379.5|3378|3379.5|3378|89
1648121510000|2022-03-24 11:31:50|3379||3379||3379||3379||0
1648121520000|2022-03-24 11:32:00|3379.5|3378.5|3379.5|3378.5|3379.5|3378.5|3379.5|3378.5|120
1648121530000|2022-03-24 11:32:10||3378||3378||3378||3378|124
1648121540000|2022-03-24 11:32:20|3379||3379||3379||3379||115
1648121550000|2022-03-24 11:32:30|3379.5||3379.5||3379.5||3379.5||0
1648121570000|2022-03-24 11:32:50|||||||||1
1648121580000|2022-03-24 11:33:00|||||||||96
1648121600000|2022-03-24 11:33:20|3380|3378.5|3380|3378.5|3380|3378.5|3380|3378.5|46
1648121620000|2022-03-24 11:33:40|3379|3378|3380|3378.5|3380|3378.5|3379|3378|327
1648121630000|2022-03-24 11:33:50|3379.5||3379.5||3379.5||3379.5||220
1648121640000|2022-03-24 11:34:00||3378||3378||3378||3378|182
1648121650000|2022-03-24 11:34:10|3379||3379||3379||3379||0
1648121670000|2022-03-24 11:34:30|||||||||250
1648121680000|2022-03-24 11:34:40|3380|3379|3380|3379|3380|3379|3380|3379|519
1648121700000|2022-03-24 11:35:00|3379.5|3378.5|3380|3378.5|3380|3378.5|3379.5|3378.5|424
1648121710000|2022-03-24 11:35:10|3379.5||3380||3380||3379.5||44
1648121730000|2022-03-24 11:35:30|3379.5||3379.5||3379.5||3379.5||122
1648121740000|2022-03-24 11:35:40|3380||3380||3380||3380||0
1648121760000|2022-03-24 11:36:00|3379.5||3379.5||3379.5||3379.5||0
1648121780000|2022-03-24 11:36:20|3379|3378|3379|3378|3379|3378|3379|3378|1151
1648121790000|2022-03-24 11:36:30|3379.5||3379.5||3379.5||3379.5||0
1648121820000|2022-03-24 11:37:00|3379|3377|3378|3377|3379|3377|3378|3377|38
1648121840000|2022-03-24 11:37:20|3377.5|3376|3377.5|3376.5|3377.5|3376.5|3377.5|3376|300
1648121850000|2022-03-24 11:37:30||3377||3376.5||3377||3376.5|0
1648121870000|2022-03-24 11:37:50|3378||3378||3378||3378||0
1648121880000|2022-03-24 11:38:00|3379|3377.5|3379.5|3378|3379.5|3378|3379|3377.5|124
1648121940000|2022-03-24 11:39:00|||||||||34
1648121950000|2022-03-24 11:39:10|3379||3379||3379||3379||100
1648121960000|2022-03-24 11:39:20|3379.5||3379||3379.5||3379||205
1648121990000|2022-03-24 11:39:50|||||||||165
1648122000000|2022-03-24 11:40:00|3378|3377|3371|3370|3378|3377|3371|3369|2315
1648122010000|2022-03-24 11:40:10|3370|3368.5|3367.5|3366|3370|3368.5|3367|3365.5|2243
1648122020000|2022-03-24 11:40:20|3368|3366.5|3369.5|3367.5|3372.5|3371.5|3367|3365.5|2034
1648122030000|2022-03-24 11:40:30|3369|3368|3370|3368|3370|3368.5|3367.5|3367|1431
1648122040000|2022-03-24 11:40:40|3369.5|3368.5|3374|3372.5|3374|3372.5|3369.5|3368|370
1648122050000|2022-03-24 11:40:50|3373.5|3372|3373|3372.5|3375|3374|3373|3372|632
1648122060000|2022-03-24 11:41:00|3373.5|3371.5|3373.5|3372|3373.5|3372|3371.5|3370|961
1648122070000|2022-03-24 11:41:10|3374|3373|3374|3373|3374|3373|3372.5|3371.5|1148
1648122080000|2022-03-24 11:41:20|3373.5|3373.5|3373|3372|3373.5|3373.5|3372.5|3371|773
1648122090000|2022-03-24 11:41:30|3373.5|3372.5|3373.5|3372|3374|3373|3373|3371.5|538
1648122100000|2022-03-24 11:41:40|3373|3371.5|3374.5|3373|3375|3373.5|3373|3371.5|135
1648122110000|2022-03-24 11:41:50|3375|3374|3376|3375|3376|3375|3375|3374|671
1648122120000|2022-03-24 11:42:00|3375.5|3374.5|3375|3374|3376|3374.5|3374.5|3373|238
1648122130000|2022-03-24 11:42:10|3375.5|3373.5|3375.5|3374|3375.5|3374|3375.5|3373|0
1648122140000|2022-03-24 11:42:20|3375|3373.5|3375|3373.5|3375.5|3373.5|3374.5|3373.5|137
1648122150000|2022-03-24 11:42:30|3376|3374.5|3376|3374.5|3376|3375|3376|3374|0
1648122160000|2022-03-24 11:42:40|3376.5|3375|3376.5|3375.5|3376.5|3375.5|3376.5|3375|325
1648122170000|2022-03-24 11:42:50|3377|3376|3379|3378|3379|3378|3377|3376|409
1648122190000|2022-03-24 11:43:10|3378|3377|3377|3376|3378.5|3377|3377|3376|353
1648122200000|2022-03-24 11:43:20|3377.5|3375|3376|3375|3377.5|3375.5|3376|3375|1001
1648122210000|2022-03-24 11:43:30||3374.5||3375||3375||3374.5|72
1648122220000|2022-03-24 11:43:40|3377|3376|3377|3376|3377|3376|3377|3376|42
1648122230000|2022-03-24 11:43:50|3376.5|3375|3377|3375.5|3377|3375.5|3376.5|3375|26
1648122240000|2022-03-24 11:44:00|3377.5|3376|3378.5|3377.5|3378.5|3377.5|3377.5|3376|113
1648122250000|2022-03-24 11:44:10|3378|3377|3378.5|3377|3379|3377|3378|3377|162
1648122260000|2022-03-24 11:44:20|3379|3377.5|3379|3378|3379|3378|3379|3377.5|0
1648122270000|2022-03-24 11:44:30|||||||||122
1648122280000|2022-03-24 11:44:40|3378.5|3377.5|3378|3377.5|3378.5|3377.5|3378|3377.5|112
1648122290000|2022-03-24 11:44:50|3379||3379||3379||3379||20
1648122300000|2022-03-24 11:45:00|3378.5||3378.5||3378.5||3378.5||0
1648122310000|2022-03-24 11:45:10|3379|3378|3378.5|3377.5|3379|3378|3378.5|3377.5|395
1648122320000|2022-03-24 11:45:20|3378|3377|3378.5|3377|3378.5|3377|3378|3377|107
1648122330000|2022-03-24 11:45:30|||||||||17
1648122340000|2022-03-24 11:45:40|3377|3375.5|3377|3375.5|3377|3375.5|3377|3375.5|15
1648122350000|2022-03-24 11:45:50|3376|3375|3377|3375.5|3377|3375.5|3376|3375|105
1648122360000|2022-03-24 11:46:00|3377.5|3376.5|3378.5|3377|3378.5|3377|3377.5|3376.5|172
1648122380000|2022-03-24 11:46:20|3379|3377.5|3379.5|3378|3379.5|3379|3379|3377.5|444
1648122390000|2022-03-24 11:46:30||3378.5||3378.5||3378.5||3378.5|1517
1648122430000|2022-03-24 11:47:10|3380|3379|3380|3378.5|3380|3379|3379.5|3378.5|0
1648122440000|2022-03-24 11:47:20|3379.5||3379.5||3379.5||3379.5||128
1648122460000|2022-03-24 11:47:40|3380||3380||3380||3380||292
1648122470000|2022-03-24 11:47:50|||||||||28
1648122480000|2022-03-24 11:48:00||3379||3379||3379||3379|67
1648122500000|2022-03-24 11:48:20|||||||||14
1648122520000|2022-03-24 11:48:40|3381|3380.5|3382|3381|3382|3381|3381|3380.5|187
1648122530000|2022-03-24 11:48:50|3382.5|3381.5|3382.5|3381.5|3382.5|3381.5|3382.5|3381.5|13
1648122540000|2022-03-24 11:49:00|3383|3382|3383.5|3382|3383.5|3382.5|3383|3382|101
1648122550000|2022-03-24 11:49:10||3382.5||3382.5||3382.5||3382.5|15
1648122560000|2022-03-24 11:49:20|||||||||355
1648122570000|2022-03-24 11:49:30|3383|3382|3383.5|3382|3383.5|3382|3383|3382|129
1648122580000|2022-03-24 11:49:40|3382.5||3383.5||3383.5||3382.5||1510
1648122590000|2022-03-24 11:49:50|3384|3382.5|3383.5|3382|3384|3382.5|3383.5|3382|0
1648122600000|2022-03-24 11:50:00|3384|3382.5|3384|3382.5|3384|3382.5|3384|3382.5|0
1648122610000|2022-03-24 11:50:10|3383.5||3383.5||3383.5||3383.5||151
1648122620000|2022-03-24 11:50:20||3382||3382.5||3382.5||3382|0
1648122630000|2022-03-24 11:50:30|3383|3382|3383|3382|3383|3382|3383|3382|0
1648122640000|2022-03-24 11:50:40|3383.5|3382.5|3384|3382.5|3384|3382.5|3383.5|3382.5|35
1648122650000|2022-03-24 11:50:50|3383.5|3382|3382|3380.5|3383.5|3382|3381.5|3380.5|395
1648122660000|2022-03-24 11:51:00|3381.5|3380|3381.5|3380|3381.5|3380|3381.5|3380|0
1648122670000|2022-03-24 11:51:10|3381||3381||3381||3381||33
1648122680000|2022-03-24 11:51:20|3380|3379|3380|3379|3380.5|3379|3380|3379|267
1648122690000|2022-03-24 11:51:30|3380.5|3378|3379.5|3378.5|3380.5|3378.5|3379.5|3378|207
1648122700000|2022-03-24 11:51:40||3378||3378.5||3378.5||3378|1736
1648122710000|2022-03-24 11:51:50|3378.5|3378|3379|3378|3379|3378|3378.5|3378|300
1648122730000|2022-03-24 11:52:10|3379.5|3378.5|3379.5|3378.5|3379.5|3378.5|3379.5|3378.5|231
1648122750000|2022-03-24 11:52:30|3380.5|3379.5|3380.5|3379|3380.5|3379.5|3380.5|3379|47
1648122760000|2022-03-24 11:52:40|3380||3380||3380||3380||0
1648122770000|2022-03-24 11:52:50|3380.5|3379.5|3380.5|3379.5|3380.5|3379.5|3380.5|3379.5|0
1648122790000|2022-03-24 11:53:10|||||||||1
1648122830000|2022-03-24 11:53:50|||||||||400
1648122840000|2022-03-24 11:54:00|||||||||63
1648122870000|2022-03-24 11:54:30|3380|3379|3380|3379|3380|3379.5|3380|3379|1
1648122880000|2022-03-24 11:54:40|||||||||1
1648122910000|2022-03-24 11:55:10||3379.5||3379.5||3379.5||3379.5|0
1648122920000|2022-03-24 11:55:20|3380.5|3380|3380.5|3379.5|3380.5|3380|3380.5|3379.5|86
1648122930000|2022-03-24 11:55:30|||||||||108
1648122950000|2022-03-24 11:55:50|3379|3378|3379|3378|3379|3378|3379|3378|539
1648122960000|2022-03-24 11:56:00|||||||||233
1648122970000|2022-03-24 11:56:10|3379.5|3378.5|3379.5|3378.5|3379.5|3378.5|3379.5|3378.5|288
1648122980000|2022-03-24 11:56:20||3378||3378||3378||3378|186
1648122990000|2022-03-24 11:56:30|3378.5|3377.5|3378|3377|3378.5|3377.5|3378|3377|102
1648123010000|2022-03-24 11:56:50|3379|3378|3379|3378|3379|3378|3379|3378|84
1648123020000|2022-03-24 11:57:00|3378.5|3377.5|3378.5|3377.5|3378.5|3377.5|3378.5|3377.5|174
1648123030000|2022-03-24 11:57:10|3379||3379||3379||3379||108
1648123040000|2022-03-24 11:57:20|3379.5|3378|3379.5|3378|3379.5|3378|3379.5|3378|416
1648123050000|2022-03-24 11:57:30|3379||3379||3379||3379||0
1648123060000|2022-03-24 11:57:40|3378.5|3377.5|3378.5|3377.5|3378.5|3377.5|3378.5|3377.5|119
1648123130000|2022-03-24 11:58:50|||||||||90
1648123140000|2022-03-24 11:59:00|3379.5|3378.5|3379.5|3378.5|3379.5|3378.5|3379.5|3378.5|4
1648123160000|2022-03-24 11:59:20|3380|3378|3380|3378.5|3380|3378.5|3380|3378|115
1648123170000|2022-03-24 11:59:30|3379.5||3379.5||3379.5||3379.5||0
1648123190000|2022-03-24 11:59:50|3379|3378|3379|3378|3379|3378|3379|3378|1
1648123200000|2022-03-24 12:00:00|||||||||425
1648123210000|2022-03-24 12:00:10|3379.5|3378.5|3379.5|3378.5|3379.5|3378.5|3379.5|3378.5|609
1648123230000|2022-03-24 12:00:30|3380|3379|3380|3379|3380|3379.5|3380|3379|506
1648123240000|2022-03-24 12:00:40|||||||||709
1648123250000|2022-03-24 12:00:50||3379.5||3379||3379.5||3379|51
1648123260000|2022-03-24 12:01:00|3379.5||3380||3380||3379.5||221
1648123280000|2022-03-24 12:01:20|3379.5||3379.5||3379.5||3379.5||11
1648123290000|2022-03-24 12:01:30|3378.5|3378|3379.5|3378.5|3379.5|3378.5|3378.5|3378|483
1648123300000|2022-03-24 12:01:40|||||||||400
1648123310000|2022-03-24 12:01:50|||||||||1
1648123320000|2022-03-24 12:02:00|3378.5|3377.5|3379|3378|3379|3378|3378.5|3377.5|593
1648123340000|2022-03-24 12:02:20||3377.5||3377.5||3377.5||3377.5|0
1648123350000|2022-03-24 12:02:30|3378|3376.5|3378|3376.5|3378|3376.5|3378|3376.5|111
1648123370000|2022-03-24 12:02:50||3377||3377||3377||3377|240
1648123390000|2022-03-24 12:03:10|||||||||10
1648123400000|2022-03-24 12:03:20|3377.5|3376.5|3377.5|3376.5|3377.5|3376.5|3377.5|3376.5|132
1648123410000|2022-03-24 12:03:30|3378|3377|3378.5|3377.5|3378.5|3377.5|3378|3377|502
1648123420000|2022-03-24 12:03:40|3379|3378|3379|3378|3379|3378|3379|3378|127
1648123440000|2022-03-24 12:04:00|3379.5|3378.5|3379.5|3378|3379.5|3378.5|3379|3378|624
1648123450000|2022-03-24 12:04:10|3379|3377.5|3378.5|3377.5|3379|3377.5|3378.5|3377.5|0
1648123460000|2022-03-24 12:04:20|3379||3379||3379||3379||16
1648123470000|2022-03-24 12:04:30|3378.5||3379||3379||3378.5||0
1648123480000|2022-03-24 12:04:40|3378.5||3379||3379||3378.5||15
1648123500000|2022-03-24 12:05:00|||||||||110
1648123510000|2022-03-24 12:05:10|||||||||15
1648123520000|2022-03-24 12:05:20|||||||||32
1648123530000|2022-03-24 12:05:30|3378.5||3378.5||3379||3378||0
1648123540000|2022-03-24 12:05:40|3378|3376|3377|3376|3378|3376|3377|3376|119
1648123550000|2022-03-24 12:05:50|||||||||38
1648123560000|2022-03-24 12:06:00||3375.5||3375.5||3375.5||3375.5|28
1648123570000|2022-03-24 12:06:10|3377.5|3376|3377.5|3376.5|3377.5|3376.5|3377.5|3376|30
1648123580000|2022-03-24 12:06:20|3378|3377|3379|3377.5|3379|3377.5|3378|3377|98
1648123590000|2022-03-24 12:06:30||3378||3378.5||3378.5||3378|149
1648123600000|2022-03-24 12:06:40|3378.5|3377|3378.5|3377|3378.5|3377|3378.5|3377|1156
1648123610000|2022-03-24 12:06:50|3378||3378||3378||3378||15
1648123620000|2022-03-24 12:07:00|||||||||119
1648123640000|2022-03-24 12:07:20||3377.5||3377||3377.5||3377|0
1648123680000|2022-03-24 12:08:00||3377.5||3377||3377.5||3377|0
1648123690000|2022-03-24 12:08:10|3379|3377.5|3379|3377.5|3379|3377.5|3379|3377.5|13
1648123700000|2022-03-24 12:08:20|3379.5|3378|3379|3378|3379.5|3378.5|3378.5|3378|363
1648123710000|2022-03-24 12:08:30|||||||||14
1648123730000|2022-03-24 12:08:50|3378.5|3377|3378.5|3377|3378.5|3377|3378|3377|115
1648123740000|2022-03-24 12:09:00|||||||||228
1648123770000|2022-03-24 12:09:30|3378|3376|3377.5|3376|3378|3376.5|3377.5|3376|215
1648123780000|2022-03-24 12:09:40|3377|3377|3378.5|3377|3378.5|3377|3377|3377|172
1648123790000|2022-03-24 12:09:50|3378||3378||3378||3378||0
1648123800000|2022-03-24 12:10:00|3378.5||3378.5||3378.5||3378.5||295
1648123810000|2022-03-24 12:10:10|||||||||300
1648123820000|2022-03-24 12:10:20|||||||||11
1648123840000|2022-03-24 12:10:40|||||||||112
1648123850000|2022-03-24 12:10:50|||||||||2900
1648123870000|2022-03-24 12:11:10||3377.5||3377.5||3377.5||3377.5|0
1648123880000|2022-03-24 12:11:20|3378|3377|3378|3377|3378|3377|3378|3377|38
1648123900000|2022-03-24 12:11:40|3378.5|3377.5|3378.5|3377.5|3378.5|3377.5|3378.5|3377.5|35
1648123920000|2022-03-24 12:12:00|3379||3379||3379||3378.5||57
1648123930000|2022-03-24 12:12:10|||||||||26
1648123940000|2022-03-24 12:12:20|||||||||520
1648123980000|2022-03-24 12:13:00|3380|3378.5|3380|3379|3380|3379|3380|3378.5|433
1648123990000|2022-03-24 12:13:10|3380.5|3379.5|3380.5|3379|3380.5|3379.5|3380.5|3379|68
1648124000000|2022-03-24 12:13:20|3379|3378|3379|3378|3379|3378|3379|3378|139
1648124020000|2022-03-24 12:13:40||3377.5||3377.5||3377.5||3377.5|33
1648124030000|2022-03-24 12:13:50|3378.5||3379||3379||3378.5||0
1648124040000|2022-03-24 12:14:00||3378||3378||3378||3378|2
1648124060000|2022-03-24 12:14:20|3378.5|3377.5|3378.5|3377.5|3378.5|3377.5|3378.5|3377.5|37
1648124080000|2022-03-24 12:14:40|3379||3379||3379||3379||0
1648124100000|2022-03-24 12:15:00|3378||3378.5||3378.5||3378||49
1648124110000|2022-03-24 12:15:10|||||||||53
1648124120000|2022-03-24 12:15:20|||||||||53
1648124140000|2022-03-24 12:15:40|||||||||1700
1648124150000|2022-03-24 12:15:50|||||||||38630
1648124160000|2022-03-24 12:16:00|3379|3378|3379|3378|3379|3378|3379|3378|69
1648124190000|2022-03-24 12:16:30|3378.5|3377.5|3378.5|3377.5|3378.5|3377.5|3378.5|3377.5|25
1648124200000|2022-03-24 12:16:40|3379||3379||3379||3379||0
1648124220000|2022-03-24 12:17:00|3378.5||3378.5||3378.5||3378.5||0
1648124230000|2022-03-24 12:17:10|3379|3378|3379|3378|3379|3378|3379|3378|0
1648124280000|2022-03-24 12:18:00||3377.5||3377.5||3377.5||3377.5|451
1648124290000|2022-03-24 12:18:10|3378.5||3378||3378.5||3378||0
1648124310000|2022-03-24 12:18:30|||||||||550
1648124320000|2022-03-24 12:18:40|3379||3379||3379||3379||49
1648124330000|2022-03-24 12:18:50|3378.5||3378.5||3378.5||3378.5||0
1648124340000|2022-03-24 12:19:00|||||||||20
1648124360000|2022-03-24 12:19:20||3378||3378||3378||3378|1
1648124370000|2022-03-24 12:19:30|||||||||70
1648124400000|2022-03-24 12:20:00|3377.5|3376.5|3377.5|3376.5|3377.5|3376.5|3377.5|3376.5|156
1648124420000|2022-03-24 12:20:20|3377||3377||3377||3377||1
1648124430000|2022-03-24 12:20:30|||||||||12
1648124450000|2022-03-24 12:20:50|3377.5||3377.5||3377.5||3377.5||112
1648124460000|2022-03-24 12:21:00|3378|3377|3378|3377.5|3378|3377.5|3378|3377|13
1648124470000|2022-03-24 12:21:10|||||||||1
1648124480000|2022-03-24 12:21:20|3377.5|3376.5|3378|3377.5|3378|3377.5|3377.5|3376.5|334
1648124490000|2022-03-24 12:21:30||3376.5||3376.5||3376.5||3376.5|108
1648124500000|2022-03-24 12:21:40|||||||||150
1648124510000|2022-03-24 12:21:50|||||||||327
1648124520000|2022-03-24 12:22:00||3377||3377||3377||3377|1
1648124530000|2022-03-24 12:22:10||3376.5||3377||3377||3376.5|30
1648124540000|2022-03-24 12:22:20||3376.5||3377||3377||3376.5|0
1648124560000|2022-03-24 12:22:40||3377.5||3377.5||3377.5||3377.5|96
1648124570000|2022-03-24 12:22:50|3378.5|3378|3378|3376.5|3379|3378|3377.5|3376.5|346
1648124580000|2022-03-24 12:23:00||3377||3377||3377||3377|0
1648124590000|2022-03-24 12:23:10|3378.5||3378.5||3378.5||3378.5||0
1648124600000|2022-03-24 12:23:20|3378||3378||3378||3378||0
1648124610000|2022-03-24 12:23:30|3377.5|3376.5|3377.5|3376.5|3377.5|3376.5|3377.5|3376.5|95
1648124620000|2022-03-24 12:23:40|3378||3378||3378||3378||0
1648124630000|2022-03-24 12:23:50|3377.5||3377.5||3377.5||3377.5||1
1648124650000|2022-03-24 12:24:10|3377|3375.5|3377|3375.5|3377|3375.5|3377|3375.5|46
1648124660000|2022-03-24 12:24:20||3376||3376||3376||3376|0
1648124710000|2022-03-24 12:25:10|3377.5|3376.5|3377.5|3376.5|3377.5|3376.5|3377.5|3376.5|57
1648124720000|2022-03-24 12:25:20|3377|3376|3377|3376|3377.5|3376|3377|3376|453
1648124730000|2022-03-24 12:25:30|3377.5||3377||3377.5||3377||429
1648124740000|2022-03-24 12:25:40|3377.5||3377||3377.5||3377||185
1648124750000|2022-03-24 12:25:50|3377.5||3377||3377.5||3377||8
1648124780000|2022-03-24 12:26:20|3377.5||3377||3377.5||3377||18
1648124790000|2022-03-24 12:26:30|3377.5||3377.5||3377.5||3377.5||160
1648124810000|2022-03-24 12:26:50||3376.5||3376.5||3376.5||3376.5|5
1648124820000|2022-03-24 12:27:00|||||||||160
1648124840000|2022-03-24 12:27:20|||||||||40
1648124860000|2022-03-24 12:27:40|||||||||294
1648124910000|2022-03-24 12:28:30|3379|3378|3379|3378.5|3379|3378.5|3379|3378|349
1648124920000|2022-03-24 12:28:40|3379.5|3379|3380|3379.5|3380|3379.5|3379.5|3379|133
1648124930000|2022-03-24 12:28:50|3380.5||3380.5||3380.5||3380.5||64
1648124940000|2022-03-24 12:29:00|3381|3380|3380.5|3380|3381|3380|3380.5|3380|327
1648124950000|2022-03-24 12:29:10|3380|3378.5|3380.5|3379|3380.5|3379|3380|3378.5|303
1648124960000|2022-03-24 12:29:20|3380|3378.5|3380|3378.5|3380|3378.5|3380|3378.5|0
1648125000000|2022-03-24 12:30:00|3379.5||3380||3380||3379.5||0
1648125010000|2022-03-24 12:30:10|3379.5||3379.5||3379.5||3379.5||0
1648125020000|2022-03-24 12:30:20|3378.5|3377.5|3379|3377.5|3379|3377.5|3378.5|3377.5|328
1648125030000|2022-03-24 12:30:30|3378.5||3378.5||3378.5||3378.5||0
1648125060000|2022-03-24 12:31:00|3380|3378.5|3380|3379|3380|3379|3380|3378.5|58
1648125070000|2022-03-24 12:31:10|3380.5|3379.5|3380.5|3379.5|3380.5|3379.5|3380.5|3379.5|1039
1648125080000|2022-03-24 12:31:20|3379.5|3378.5|3379.5|3378.5|3379.5|3378.5|3379.5|3378.5|542
1648125090000|2022-03-24 12:31:30|3379||3379.5||3379.5||3379||0
1648125100000|2022-03-24 12:31:40|||||||||117
1648125110000|2022-03-24 12:31:50|3380|3379|3380|3379|3380|3379.5|3379.5|3378.5|429
1648125150000|2022-03-24 12:32:30|3379.5|3378.5|3380.5|3379.5|3380.5|3379.5|3379.5|3378.5|277
1648125170000|2022-03-24 12:32:50|3381|3380.5|3382|3381|3382|3381|3381|3380.5|398
1648125180000|2022-03-24 12:33:00|3381|3380|3381|3380|3381|3380|3381|3380|596
1648125190000|2022-03-24 12:33:10|3381.5|3380.5|3381.5|3380|3381.5|3380.5|3381|3380|491
1648125200000|2022-03-24 12:33:20|||||||||259
1648125210000|2022-03-24 12:33:30|3382|3381|3381|3380|3382|3381|3381|3380|721
1648125220000|2022-03-24 12:33:40|3381.5|3380.5|3381|3380|3381.5|3380.5|3381|3380|291
1648125230000|2022-03-24 12:33:50|3381.5||3381||3381.5||3381||0
1648125240000|2022-03-24 12:34:00|3381.5||3381||3381.5||3381||60
1648125250000|2022-03-24 12:34:10|3381.5||3381.5||3381.5||3381.5||0
1648125260000|2022-03-24 12:34:20|3381||3381||3381||3381||41
1648125270000|2022-03-24 12:34:30|3380.5||3381||3381||3380.5||32
1648125290000|2022-03-24 12:34:50|||||||||154
1648125300000|2022-03-24 12:35:00|||||||||3
1648125310000|2022-03-24 12:35:10|||||||||150
1648125320000|2022-03-24 12:35:20|3381.5|3380.5|3381.5|3380.5|3381.5|3380.5|3381.5|3380.5|42
1648125330000|2022-03-24 12:35:30|3382|3381|3382|3381.5|3382|3381.5|3382|3381|462
1648125340000|2022-03-24 12:35:40|3380.5|3379.5|3380.5|3379.5|3380.5|3379.5|3380.5|3379.5|171
1648125360000|2022-03-24 12:36:00|3380|3377.5|3379.5|3378.5|3380|3378.5|3379|3377.5|547
1648125370000|2022-03-24 12:36:10|3380||3379.5||3380||3379.5||0
1648125390000|2022-03-24 12:36:30|3380|3379|3380|3379|3380|3379|3380|3379|44
1648125400000|2022-03-24 12:36:40|3380.5||3380.5||3380.5||3380.5||0
1648125410000|2022-03-24 12:36:50|3380||3380||3380||3380||0
1648125420000|2022-03-24 12:37:00|3379.5|3378.5|3380|3378.5|3380|3378.5|3379.5|3378.5|569
1648125430000|2022-03-24 12:37:10|3380.5|3379|3380.5|3379|3380.5|3379|3380.5|3379|0
1648125450000|2022-03-24 12:37:30|3380|3378.5|3379.5|3378.5|3380|3378.5|3379.5|3378.5|0
1648125460000|2022-03-24 12:37:40|3379|3378|3380.5|3379.5|3380.5|3379.5|3379|3378|570
1648125470000|2022-03-24 12:37:50|3381||3381||3381||3381||39
1648125490000|2022-03-24 12:38:10|3380.5|3380.5|3381|3380|3381.5|3380.5|3380.5|3380|839
1648125510000|2022-03-24 12:38:30|3381.5|3380.5|3381.5|3380.5|3381.5|3380.5|3381.5|3380.5|0
1648125520000|2022-03-24 12:38:40|3382|3381|3382|3381|3382|3381|3382|3381|76
1648125530000|2022-03-24 12:38:50|||||||||204
1648125540000|2022-03-24 12:39:00|||||||||325
1648125550000|2022-03-24 12:39:10|||||||||183
1648125560000|2022-03-24 12:39:20|3381|3380|3381|3380|3381|3380|3381|3380|306
1648125570000|2022-03-24 12:39:30|||||||||88
1648125580000|2022-03-24 12:39:40|3380.5||3381||3381||3380.5||0
1648125600000|2022-03-24 12:40:00|||||||||240
1648125620000|2022-03-24 12:40:20|||||||||17
1648125630000|2022-03-24 12:40:30|3381.5|3380.5|3381|3380|3381.5|3380.5|3381|3380|49
1648125660000|2022-03-24 12:41:00|3381.5|3380.5|3381.5|3380.5|3381.5|3380.5|3381.5|3380.5|121
1648125670000|2022-03-24 12:41:10|||||||||52
1648125680000|2022-03-24 12:41:20|||||||||700
1648125710000|2022-03-24 12:41:50||3381||3381||3381||3381|123
1648125720000|2022-03-24 12:42:00|3382.5|3381.5|3381.5|3380.5|3382.5|3382|3381.5|3380.5|435
1648125730000|2022-03-24 12:42:10|||||||||239
1648125760000|2022-03-24 12:42:40|3382|3381|3382|3381|3382|3381|3381.5|3381|102
1648125780000|2022-03-24 12:43:00|3381.5|3380.5|3381.5|3380.5|3381.5|3380.5|3381.5|3380.5|198
1648125790000|2022-03-24 12:43:10|3381|3380|3382.5|3381.5|3382.5|3381.5|3381|3380|631
1648125800000|2022-03-24 12:43:20|||||||||57
1648125820000|2022-03-24 12:43:40|3383|3382|3382.5|3381.5|3383|3382|3382.5|3381.5|188
1648125840000|2022-03-24 12:44:00|||||||||158
1648125860000|2022-03-24 12:44:20|3382||3382||3382||3382||91
1648125870000|2022-03-24 12:44:30||3381||3381.5||3381.5||3381|300
1648125880000|2022-03-24 12:44:40|3383||3382.5||3383||3382.5||300
1648125890000|2022-03-24 12:44:50|3382|3381|3382|3381|3382|3381|3382|3381|166
1648125920000|2022-03-24 12:45:20|3381|3380|3381.5|3380|3381.5|3380|3381|3380|144
1648125930000|2022-03-24 12:45:30|3382|3380.5|3382|3381|3382|3381|3382|3380.5|0
1648125940000|2022-03-24 12:45:40|||||||||4
1648125990000|2022-03-24 12:46:30|3381.5|3380.5|3381.5|3380.5|3381.5|3380.5|3381.5|3380.5|0
1648126010000|2022-03-24 12:46:50|3381||3381.5||3381.5||3381||27
1648126040000|2022-03-24 12:47:20|3381||3381.5||3381.5||3381||300
1648126050000|2022-03-24 12:47:30|||||||||40
1648126080000|2022-03-24 12:48:00|||||||||60
1648126120000|2022-03-24 12:48:40|3382.5|3381.5|3383|3382|3383|3382|3382.5|3381.5|140
1648126130000|2022-03-24 12:48:50||3382.5||3382.5||3382.5||3382.5|93
1648126160000|2022-03-24 12:49:20|3383.5||3383.5||3383.5||3383.5||283
1648126170000|2022-03-24 12:49:30|3381.5|3381|3382.5|3381.5|3382.5|3381.5|3381.5|3381|256
1648126180000|2022-03-24 12:49:40|3383|3381|3382|3381|3383|3381|3382|3381|273
1648126190000|2022-03-24 12:49:50|3382.5||3382.5||3382.5||3382||15
1648126200000|2022-03-24 12:50:00|3382||3382||3382||3382||366
1648126210000|2022-03-24 12:50:10|3382.5||3382.5||3382.5||3382.5||0
1648126230000|2022-03-24 12:50:30|3382||3382||3382||3382||0
1648126240000|2022-03-24 12:50:40|||||||||25
1648126250000|2022-03-24 12:50:50|||||||||165
1648126260000|2022-03-24 12:51:00|3382.5|3381.5|3381.5|3380.5|3382.5|3381.5|3381|3380|477
1648126300000|2022-03-24 12:51:40|3381|3380|3381|3380|3381|3380|3381|3380|0
1648126310000|2022-03-24 12:51:50|||||||||9
1648126320000|2022-03-24 12:52:00|3382|3381.5|3383|3382|3383|3382|3382|3381.5|123
1648126330000|2022-03-24 12:52:10||3381.5||3381.5||3381.5||3381.5|0
1648126340000|2022-03-24 12:52:20|||||||||8
1648126350000|2022-03-24 12:52:30|||||||||6
1648126380000|2022-03-24 12:53:00|||||||||58
1648126410000|2022-03-24 12:53:30|3382.5||3382.5||3382.5||3382.5||0
1648126420000|2022-03-24 12:53:40|3383||3383||3383||3383||0
1648126460000|2022-03-24 12:54:20|3382.5||3382.5||3382.5||3382.5||0
1648126470000|2022-03-24 12:54:30|3383||3383||3383||3383||0
1648126480000|2022-03-24 12:54:40|3383.5|3382.5|3383.5|3382.5|3383.5|3382.5|3383.5|3382.5|148
1648126500000|2022-03-24 12:55:00||3383||3383||3383||3383|65
1648126510000|2022-03-24 12:55:10|3384|3382.5|3383.5|3382.5|3384|3382.5|3383.5|3382.5|310
1648126520000|2022-03-24 12:55:20|3383|3381.5|3383.5|3382.5|3383.5|3382.5|3382.5|3381.5|606
1648126530000|2022-03-24 12:55:30|3383|3382|3383|3381.5|3383|3382|3383|3381.5|100
1648126560000|2022-03-24 12:56:00|3382.5||3382.5||3382.5||3382.5||106
1648126580000|2022-03-24 12:56:20|3383.5|3382.5|3383.5|3382.5|3383.5|3382.5|3383.5|3382.5|218
1648126610000|2022-03-24 12:56:50|3383|3382|3383|3382|3383|3382|3383|3382|81
1648126620000|2022-03-24 12:57:00|3383.5|3382.5|3383.5|3382.5|3383.5|3382.5|3383.5|3382.5|300
1648126640000|2022-03-24 12:57:20|3383|3382|3383.5|3382|3383.5|3382|3383|3382|64
1648126660000|2022-03-24 12:57:40|||||||||100
1648126670000|2022-03-24 12:57:50|3383||3383||3383||3383||0
1648126710000|2022-03-24 12:58:30|||||||||115
1648126720000|2022-03-24 12:58:40|3382.5|3381.5|3382.5|3381.5|3382.5|3381.5|3382.5|3381.5|73
1648126730000|2022-03-24 12:58:50|||||||||15
1648126740000|2022-03-24 12:59:00|3382|3381|3382|3381|3382.5|3381|3382|3381|595
1648126750000|2022-03-24 12:59:10|||||||||74
1648126760000|2022-03-24 12:59:20|3382.5|3381.5|3382.5|3381.5|3382.5|3381.5|3382.5|3381.5|351
1648126770000|2022-03-24 12:59:30|3382||3382.5||3382.5||3382||5
1648126800000|2022-03-24 13:00:00|3382||3382.5||3382.5||3382||179
1648126810000|2022-03-24 13:00:10|||||||||58
1648126820000|2022-03-24 13:00:20|3381.5|3381|3381.5|3381|3381.5|3381|3381.5|3381|124
1648126830000|2022-03-24 13:00:30||3380.5||3380.5||3380.5||3380.5|214
1648126840000|2022-03-24 13:00:40|3381|3380|3381|3380|3381|3380|3380.5|3380|234
1648126850000|2022-03-24 13:00:50|3380.5||3381||3381||3380.5||0
1648126860000|2022-03-24 13:01:00|3380.5|3379.5|3380|3379|3380.5|3379.5|3380|3378.5|369
1648126870000|2022-03-24 13:01:10|3380.5|3379.5|3380.5|3379|3380.5|3379.5|3380.5|3379|31
1648126880000|2022-03-24 13:01:20||3379.5||3379||3379.5||3379|0
1648126890000|2022-03-24 13:01:30|3380|3379.5|3380|3379|3380|3379.5|3380|3379|440
1648126900000|2022-03-24 13:01:40||3379.5||3379||3379.5||3379|206
1648126910000|2022-03-24 13:01:50|||||||||120
1648126920000|2022-03-24 13:02:00|3380.5|3379.5|3381.5|3380.5|3381.5|3380.5|3380.5|3379.5|62
1648126940000|2022-03-24 13:02:20|3382.5|3381.5|3382.5|3381.5|3382.5|3381.5|3382.5|3381.5|100
1648126950000|2022-03-24 13:02:30|3382||3382.5||3382.5||3382||0
1648126960000|2022-03-24 13:02:40|3381|3380.5|3381|3380.5|3381|3380.5|3381|3380.5|28
1648126970000|2022-03-24 13:02:50|3381.5|3380|3381|3380|3381.5|3380|3381|3380|495
1648126990000|2022-03-24 13:03:10|3380|3379.5|3380|3379|3380|3379.5|3380|3379|26
1648127000000|2022-03-24 13:03:20|||||||||36
1648127010000|2022-03-24 13:03:30|3379.5|3378|3379|3378|3379.5|3378|3379|3378|59
1648127030000|2022-03-24 13:03:50|3378.5|3377.5|3378.5|3377.5|3378.5|3377.5|3378.5|3377.5|200
1648127040000|2022-03-24 13:04:00|3379|3378|3379|3378|3379|3378|3379|3378|404
1648127050000|2022-03-24 13:04:10|3378.5|3377.5|3378|3377.5|3378.5|3377.5|3378|3377.5|0
1648127060000|2022-03-24 13:04:20|3378.5|3376.5|3379|3378|3379|3378|3377.5|3376.5|573
1648127070000|2022-03-24 13:04:30|3379.5||3379.5||3379.5||3379.5||0
1648127080000|2022-03-24 13:04:40|3380|3378.5|3380|3378.5|3380|3378.5|3380|3378.5|0
1648127090000|2022-03-24 13:04:50|3379.5||3379.5||3379.5||3379.5||0
1648127100000|2022-03-24 13:05:00|3379|3378|3379|3378|3379|3378|3379|3378|27
1648127110000|2022-03-24 13:05:10|3379.5|3378.5|3379.5|3378.5|3379.5|3378.5|3379.5|3378.5|67
1648127120000|2022-03-24 13:05:20|3380|3379|3380|3379|3380|3379|3380|3379|334
1648127130000|2022-03-24 13:05:30|||||||||369
1648127140000|2022-03-24 13:05:40|3380.5|3379.5|3381|3379.5|3381|3379.5|3380.5|3379.5|399
1648127160000|2022-03-24 13:06:00|3381.5|3380.5|3381.5|3380.5|3381.5|3380.5|3381.5|3380.5|17
1648127180000|2022-03-24 13:06:20|||||||||222
1648127200000|2022-03-24 13:06:40|||||||||332
1648127210000|2022-03-24 13:06:50|3381|3380|3381|3380|3381|3380|3381|3380|95
1648127220000|2022-03-24 13:07:00|||||||||149
1648127250000|2022-03-24 13:07:30|3380|3379|3380|3379|3380|3379|3380|3379|84
1648127260000|2022-03-24 13:07:40|||||||||620
1648127270000|2022-03-24 13:07:50|||||||||105
1648127310000|2022-03-24 13:08:30|||||||||80
1648127340000|2022-03-24 13:09:00|3381|3379.5|3381|3380|3381|3380|3381|3379.5|295
1648127350000|2022-03-24 13:09:10|||||||||20
1648127380000|2022-03-24 13:09:40|3380.5|3379.5|3380.5|3379.5|3380.5|3379.5|3380.5|3379.5|548
1648127390000|2022-03-24 13:09:50|3380||3380||3380||3380||0
1648127400000|2022-03-24 13:10:00|3380.5|3380|3380.5|3380|3380.5|3380|3380.5|3380|81
1648127410000|2022-03-24 13:10:10|3381.5||3381||3381.5||3381||72
1648127460000|2022-03-24 13:11:00|3380.5|3379.5|3379.5|3378.5|3380.5|3379.5|3379.5|3378.5|107
1648127490000|2022-03-24 13:11:30|3379||3379||3379||3379||0
1648127500000|2022-03-24 13:11:40|3379.5|3379|3379.5|3378.5|3380|3379|3379.5|3378.5|340
1648127510000|2022-03-24 13:11:50|3380||3380||3380||3380||0
1648127530000|2022-03-24 13:12:10|3379.5||3379.5||3379.5||3379.5||0
1648127540000|2022-03-24 13:12:20|3380|3379|3380|3379|3380|3379|3380|3379|264
1648127550000|2022-03-24 13:12:30|||||||||300
1648127580000|2022-03-24 13:13:00|3379.5|3378.5|3379.5|3378.5|3379.5|3378.5|3379|3378.5|84
1648127590000|2022-03-24 13:13:10|||||||||1
1648127610000|2022-03-24 13:13:30|3380|3379.5|3380.5|3379.5|3380.5|3379.5|3380|3379.5|285
1648127620000|2022-03-24 13:13:40|3380||3380||3380||3380||0
1648127640000|2022-03-24 13:14:00|3379.5|3378.5|3378.5|3377.5|3379.5|3378.5|3378.5|3377.5|608
1648127670000|2022-03-24 13:14:30|3379|3378|3379|3378.5|3379|3378.5|3379|3378|49
1648127700000|2022-03-24 13:15:00|3379.5|3379|3379.5|3378.5|3380|3379|3379.5|3378.5|627
1648127730000|2022-03-24 13:15:30|3379|3378|3379|3378|3379|3378|3379|3378|126
1648127740000|2022-03-24 13:15:40|3379.5|3378.5|3379.5|3378.5|3379.5|3378.5|3379.5|3378.5|200
1648127750000|2022-03-24 13:15:50|3379|3378|3379|3378|3379|3378|3379|3378|58
1648127760000|2022-03-24 13:16:00|3379.5|3378.5|3379|3378|3379.5|3378.5|3379|3378|501
1648127770000|2022-03-24 13:16:10||3378.5||3378.5||3378.5||3378.5|0
1648127780000|2022-03-24 13:16:20|3380|3379|3380|3379|3380.5|3379.5|3380|3379|600
1648127800000|2022-03-24 13:16:40|||||||||230
1648127810000|2022-03-24 13:16:50|||||||||324
1648127820000|2022-03-24 13:17:00|||||||||251
1648127840000|2022-03-24 13:17:20|||||||||501
1648127870000|2022-03-24 13:17:50|||||||||600
1648127880000|2022-03-24 13:18:00|||||||||380
1648127890000|2022-03-24 13:18:10|3380.5|3379.5|3381|3380|3381|3380|3380.5|3379.5|71
1648127900000|2022-03-24 13:18:20|||||||||11
1648127910000|2022-03-24 13:18:30|3380|3379|3380|3379|3380|3379|3380|3379|1168
1648127920000|2022-03-24 13:18:40|3380.5|3379.5|3380.5|3379.5|3380.5|3379.5|3380.5|3379.5|52
1648127940000|2022-03-24 13:19:00|3381||3381||3381||3381||0
1648127950000|2022-03-24 13:19:10|3380|3379|3379.5|3379|3380|3379|3379.5|3379|184
1648127970000|2022-03-24 13:19:30|3380|3379.5|3380.5|3379.5|3380.5|3379.5|3380|3379.5|90
1648127980000|2022-03-24 13:19:40|3381||3380.5||3381||3380.5||135
1648127990000|2022-03-24 13:19:50|3380||3380.5||3380.5||3380||85
1648128010000|2022-03-24 13:20:10|3382.5|3380|3383|3381.5|3383|3381.5|3382.5|3380|125
1648128020000|2022-03-24 13:20:20|3383.5|3382.5|3384|3383|3384|3383|3383.5|3382.5|97
1648128030000|2022-03-24 13:20:30|3383.5|3382.5|3383.5|3382.5|3383.5|3382.5|3383.5|3382.5|41
1648128040000|2022-03-24 13:20:40|3384|3383|3384|3382.5|3384|3383|3384|3382.5|499
1648128050000|2022-03-24 13:20:50|3383.5||3384||3384||3383.5||29
1648128060000|2022-03-24 13:21:00|3383.5|3383|3383.5|3382.5|3384|3383|3383.5|3382.5|244
1648128070000|2022-03-24 13:21:10|||||||||14
1648128080000|2022-03-24 13:21:20|3383|3382|3382.5|3381.5|3383|3382|3382.5|3381.5|124
1648128130000|2022-03-24 13:22:10|3382||3382||3382||3382||336
1648128140000|2022-03-24 13:22:20|3383|3382|3382.5|3382|3383|3382|3382.5|3382|143
1648128150000|2022-03-24 13:22:30|3382|3381.5|3382.5|3381.5|3382.5|3381.5|3382|3381.5|128
1648128170000|2022-03-24 13:22:50|3381.5|3380.5|3381.5|3380.5|3381.5|3380.5|3381.5|3380.5|136
1648128180000|2022-03-24 13:23:00|||||||||592
1648128190000|2022-03-24 13:23:10|3382|3381.5|3382.5|3381.5|3382.5|3381.5|3382|3381.5|241
1648128220000|2022-03-24 13:23:40|3383|3382|3383|3382|3383|3382|3383|3382|203
1648128230000|2022-03-24 13:23:50||3381.5||3381.5||3381.5||3381.5|0
1648128250000|2022-03-24 13:24:10|3382.5||3382.5||3382.5||3382.5||38
1648128260000|2022-03-24 13:24:20|||||||||172
1648128280000|2022-03-24 13:24:40|||||||||26
1648128290000|2022-03-24 13:24:50|3382|3381|3382|3381|3382|3381|3382|3381|334
1648128300000|2022-03-24 13:25:00|3382.5|3381.5|3382.5|3381.5|3382.5|3381.5|3382.5|3381.5|193
1648128310000|2022-03-24 13:25:10|3383|3382.5|3385|3383.5|3385|3383.5|3383|3382.5|393
1648128320000|2022-03-24 13:25:20|3385.5|3384.5|3385.5|3384.5|3385.5|3384.5|3385.5|3384.5|258
1648128330000|2022-03-24 13:25:30|3386||3386||3386||3386||129
1648128340000|2022-03-24 13:25:40|3385|3383.5|3385|3383.5|3385|3383.5|3385|3383.5|174
1648128350000|2022-03-24 13:25:50|3384.5||3384.5||3385||3384.5||32
1648128360000|2022-03-24 13:26:00|||||||||1
1648128390000|2022-03-24 13:26:30|||||||||1000
1648128420000|2022-03-24 13:27:00|||||||||276
1648128430000|2022-03-24 13:27:10|3383.5|3382.5|3384|3382.5|3384|3382.5|3383.5|3382.5|415
1648128440000|2022-03-24 13:27:20|3383.5|3383|3384|3382.5|3384|3383|3383.5|3382.5|87
1648128450000|2022-03-24 13:27:30|3383.5||3384||3384||3383.5||0
1648128460000|2022-03-24 13:27:40|||||||||36
1648128470000|2022-03-24 13:27:50|||||||||27820
1648128480000|2022-03-24 13:28:00|3383.5||3383.5||3383.5||3383.5||0
1648128490000|2022-03-24 13:28:10||3383||3383||3383||3383|146
1648128500000|2022-03-24 13:28:20|3383|3382.5|3383|3382.5|3383|3382.5|3383|3382.5|209
1648128510000|2022-03-24 13:28:30|3384|3383|3384|3383|3384|3383|3384|3383|173
1648128520000|2022-03-24 13:28:40|3383.5|3382.5|3383.5|3382.5|3383.5|3382.5|3383.5|3382.5|403
1648128540000|2022-03-24 13:29:00|3384|3383|3384|3383|3384|3383|3384|3383|278
1648128550000|2022-03-24 13:29:10|3383.5||3384||3384||3383.5||23
1648128560000|2022-03-24 13:29:20|3383.5|3382.5|3383|3381.5|3383.5|3382.5|3383|3381.5|201
1648128570000|2022-03-24 13:29:30|3383.5|3382|3383.5|3382|3383.5|3382|3383.5|3382|0
1648128580000|2022-03-24 13:29:40||3382.5||3382.5||3382.5||3382|56
1648128590000|2022-03-24 13:29:50|3383|3382|3383|3382|3383|3382|3383|3382|31
1648128600000|2022-03-24 13:30:00|3383.5|3383|3384.5|3383|3384.5|3383.5|3383.5|3383|379
1648128610000|2022-03-24 13:30:10|3384|3382|3381.5|3380|3384|3382|3381.5|3380|525
1648128620000|2022-03-24 13:30:20|3382|3380.5|3383.5|3382|3383.5|3382|3382|3380.5|0
1648128630000|2022-03-24 13:30:30|3384.5|3383.5|3383.5|3382.5|3384.5|3383.5|3383|3382|317
1648128640000|2022-03-24 13:30:40|3382.5|3381|3383|3381.5|3383|3381.5|3382|3381|4
1648128650000|2022-03-24 13:30:50|3382.5|3381|3383|3382.5|3383|3382.5|3382.5|3381|46
1648128660000|2022-03-24 13:31:00|3382.5|3381|3382.5|3381.5|3383|3381.5|3382.5|3381|290
1648128670000|2022-03-24 13:31:10|3383|3381|3384|3383|3384.5|3383|3382.5|3381|136
1648128680000|2022-03-24 13:31:20|3383|3382.5|3384|3382.5|3384|3382.5|3383|3382|95
1648128690000|2022-03-24 13:31:30|3384.5|3383|3385|3383.5|3385|3383.5|3384.5|3383|630
1648128700000|2022-03-24 13:31:40|3385.5|3384|3385.5|3384.5|3385.5|3384.5|3385.5|3384|55
1648128710000|2022-03-24 13:31:50|3385|3384|3385|3384|3385|3384|3385|3384|25
1648128720000|2022-03-24 13:32:00|||||||||38
1648128730000|2022-03-24 13:32:10|3384.5|3383|3385|3383.5|3385|3383.5|3384.5|3383|28
1648128750000|2022-03-24 13:32:30|3384|3383|3385|3384|3385|3384|3384|3383|102
1648128760000|2022-03-24 13:32:40|3385.5|3384.5|3385.5|3384.5|3385.5|3384.5|3385.5|3384|8
1648128770000|2022-03-24 13:32:50|3385|3384|3385|3383.5|3385|3384|3384.5|3383.5|529
1648128780000|2022-03-24 13:33:00|3384.5|3384|3385|3383.5|3385|3384.5|3384.5|3383.5|165
1648128790000|2022-03-24 13:33:10|3384.5|3384|3385|3384|3386|3384.5|3384.5|3384|439
1648128800000|2022-03-24 13:33:20|3385.5|3383.5|3384.5|3383.5|3385.5|3383.5|3384.5|3383.5|176
1648128810000|2022-03-24 13:33:30|3385|3384|3385.5|3384.5|3386|3384.5|3385|3383.5|312
1648128820000|2022-03-24 13:33:40|3385|3384|3385|3384|3385|3384|3385|3384|29
1648128830000|2022-03-24 13:33:50|3384|3383|3384|3383|3384.5|3383|3384|3383|196
1648128840000|2022-03-24 13:34:00|3384.5|3383.5|3385|3384|3385.5|3384.5|3384.5|3383.5|756
1648128860000|2022-03-24 13:34:20|3385.5|3384.5|3386|3385|3386|3385|3385.5|3384.5|354
1648128870000|2022-03-24 13:34:30|3385.5|3384.5|3385.5|3384.5|3385.5|3384.5|3385.5|3384.5|98
1648128880000|2022-03-24 13:34:40||3384||3384||3384||3384|889
1648128890000|2022-03-24 13:34:50|3386.5|3384.5|3386.5|3385.5|3387|3385.5|3386.5|3384.5|80
1648128900000|2022-03-24 13:35:00|3386|3384.5|3386|3384.5|3386|3385|3385|3384.5|1178
1648128910000|2022-03-24 13:35:10|3386.5|3385|3385.5|3384.5|3386.5|3385|3385.5|3384.5|45
1648128920000|2022-03-24 13:35:20|3386||3385.5||3386||3385.5||0
1648128930000|2022-03-24 13:35:30|3386.5|3385.5|3386.5|3385.5|3386.5|3385.5|3386.5|3385.5|11
1648128940000|2022-03-24 13:35:40|3385.5|3384.5|3385.5|3384.5|3385.5|3384.5|3385.5|3384.5|461
1648128950000|2022-03-24 13:35:50|3386|3385|3386|3384.5|3386|3385|3385.5|3384.5|310
1648128960000|2022-03-24 13:36:00|3386.5|3385|3386|3385|3386.5|3385|3386|3384.5|282
1648128970000|2022-03-24 13:36:10|3386.5|3385.5|3387|3385.5|3387|3386|3386.5|3385|0
1648128980000|2022-03-24 13:36:20|||||||||250
1648128990000|2022-03-24 13:36:30|3386.5|3386|3388|3386.5|3388|3386.5|3386.5|3386|296
1648129000000|2022-03-24 13:36:40|3388.5|3387.5|3388.5|3387.5|3388.5|3387.5|3388.5|3387.5|30
1648129010000|2022-03-24 13:36:50|||||||||41
1648129020000|2022-03-24 13:37:00|3388|3387|3388|3386.5|3388|3387|3387|3386|1127
1648129030000|2022-03-24 13:37:10||3387||3387||3387||3387|0
1648129040000|2022-03-24 13:37:20|3388.5|3387.5|3388|3387|3388.5|3387.5|3388|3387|25
1648129060000|2022-03-24 13:37:40|3387|3386|3387|3386|3387|3386|3387|3386|166
1648129080000|2022-03-24 13:38:00|3385.5|3384.5|3385.5|3384.5|3385.5|3384.5|3385|3384.5|520
1648129090000|2022-03-24 13:38:10|3386|3385.5|3386|3385|3386|3385.5|3386|3385|118
1648129100000|2022-03-24 13:38:20|3385.5|3384.5|3385.5|3384.5|3385.5|3384.5|3385.5|3384.5|248
1648129110000|2022-03-24 13:38:30|||||||||91
1648129120000|2022-03-24 13:38:40|||||||||200
1648129130000|2022-03-24 13:38:50|3386||3386||3386||3386||152
1648129140000|2022-03-24 13:39:00|||||||||87
1648129150000|2022-03-24 13:39:10|3385.5|3385|3386|3384.5|3386|3385|3385.5|3384.5|40
1648129160000|2022-03-24 13:39:20|3385.5|3385|3386.5|3385.5|3386.5|3385.5|3385.5|3385|470
1648129170000|2022-03-24 13:39:30|3385.5|3385|3386|3385|3386|3385|3385.5|3385|123
1648129180000|2022-03-24 13:39:40|||||||||35
1648129190000|2022-03-24 13:39:50|3386.5||3386.5||3386.5||3386.5||0
1648129200000|2022-03-24 13:40:00|3386|3384.5|3386|3384.5|3386.5|3384.5|3385.5|3384.5|124
1648129210000|2022-03-24 13:40:10|3385.5||3385.5||3386||3385.5||0
1648129220000|2022-03-24 13:40:20|3386|3385|3387|3385.5|3387|3385.5|3386|3385|395
1648129230000|2022-03-24 13:40:30|3387.5|3386|3387.5|3387|3387.5|3387|3387.5|3386|182
1648129240000|2022-03-24 13:40:40|3387|3386.5|3387.5|3386.5|3387.5|3386.5|3387|3386.5|713
1648129250000|2022-03-24 13:40:50||3387||3386.5||3387||3386.5|279
1648129260000|2022-03-24 13:41:00|3388|3387.5|3388|3386.5|3388|3387.5|3387.5|3386.5|1117
1648129270000|2022-03-24 13:41:10|3387.5||3388||3388||3387.5||201
1648129280000|2022-03-24 13:41:20|3389|3387|3389.5|3388.5|3389.5|3388.5|3389|3387|1714
1648129290000|2022-03-24 13:41:30|3390|3389|3389|3388|3390|3389|3389|3388|357
1648129300000|2022-03-24 13:41:40|3389.5|3388.5|3390|3389.5|3390|3389.5|3389.5|3388.5|125
1648129310000|2022-03-24 13:41:50|3390.5||3390.5||3390.5||3390.5||101
1648129320000|2022-03-24 13:42:00|||||||||50
1648129330000|2022-03-24 13:42:10|3391|3390|3391.5|3390.5|3391.5|3390.5|3391|3390|189
1648129340000|2022-03-24 13:42:20|3392|3391|3392.5|3391.5|3392.5|3391.5|3392|3391|90
1648129350000|2022-03-24 13:42:30|3393||3393||3393||3393||0
1648129360000|2022-03-24 13:42:40|3392.5|3391|3392|3391|3392.5|3391|3392|3391|93
1648129370000|2022-03-24 13:42:50|3391.5|3391.5|3391.5|3390.5|3391.5|3391.5|3391.5|3390.5|797
1648129390000|2022-03-24 13:43:10|3391|3390|3391|3389.5|3391|3390|3391|3389.5|196
1648129400000|2022-03-24 13:43:20|3390.5|3388.5|3390|3388.5|3390.5|3388.5|3389.5|3388.5|99
1648129440000|2022-03-24 13:44:00|||||||||49
1648129450000|2022-03-24 13:44:10|3389.5|3388|3389|3387.5|3389.5|3388|3388|3387|533
1648129460000|2022-03-24 13:44:20|3388.5|3387|3388|3387|3388.5|3387.5|3388|3387|88
1648129470000|2022-03-24 13:44:30|3388.5||3388.5||3388.5||3388.5||0
1648129480000|2022-03-24 13:44:40|3388||3388||3388||3388||0
1648129490000|2022-03-24 13:44:50|3387.5|3386.5|3387.5|3386|3387.5|3386.5|3387|3386|102
1648129500000|2022-03-24 13:45:00||3386.5||3386.5||3386.5||3386.5|160
1648129510000|2022-03-24 13:45:10|||||||||100
1648129520000|2022-03-24 13:45:20|||||||||300
1648129530000|2022-03-24 13:45:30|3387|3386|3387|3386|3387|3386|3387|3386|108
1648129540000|2022-03-24 13:45:40|3387.5||3387||3387.5||3387||0
1648129550000|2022-03-24 13:45:50|3387.5|3386.5|3387.5|3386.5|3387.5|3386.5|3387.5|3386.5|117
1648129560000|2022-03-24 13:46:00|3386.5|3385.5|3388.5|3387.5|3388.5|3387.5|3386|3385.5|1304
1648129570000|2022-03-24 13:46:10|3389|3388|3389.5|3388.5|3389.5|3388.5|3389|3388|361
1648129580000|2022-03-24 13:46:20||3388||3388||3388||3388|225
1648129590000|2022-03-24 13:46:30|3389||3389||3389||3388.5||45
1648129600000|2022-03-24 13:46:40|3389.5|3388.5|3389.5|3388.5|3389.5|3388.5|3389.5|3388.5|3
1648129610000|2022-03-24 13:46:50|3388.5|3387.5|3388.5|3387|3388.5|3387.5|3388|3387|486
1648129620000|2022-03-24 13:47:00|3388||3388||3388||3388||0
1648129630000|2022-03-24 13:47:10|3387.5|3387.5|3388.5|3387.5|3388.5|3387.5|3387.5|3387.5|320
1648129640000|2022-03-24 13:47:20|3388|3387|3388.5|3387|3388.5|3387|3388|3387|86
1648129650000|2022-03-24 13:47:30|3387.5|3386.5|3388|3386.5|3388|3386.5|3387.5|3386.5|256
1648129660000|2022-03-24 13:47:40|3387.5|3387|3388|3387|3388.5|3387|3387.5|3387|250
1648129670000|2022-03-24 13:47:50|3388.5||3388.5||3388.5||3388||0
1648129680000|2022-03-24 13:48:00|3388|3387.5|3388|3387|3388|3387.5|3388|3387|99
1648129690000|2022-03-24 13:48:10|||||||||3
1648129700000|2022-03-24 13:48:20|3387.5|3386.5|3386.5|3385.5|3387.5|3386.5|3386|3385.5|613
1648129710000|2022-03-24 13:48:30|3386|3385|3386|3385|3386|3385|3386|3385|30
1648129720000|2022-03-24 13:48:40|3386.5||3386.5||3386.5||3386.5||0
1648129730000|2022-03-24 13:48:50|||||||||241
1648129740000|2022-03-24 13:49:00|3386|3385.5|3386.5|3385|3386.5|3385.5|3386|3385|30
1648129750000|2022-03-24 13:49:10|3386||3386.5||3386.5||3386||65
1648129760000|2022-03-24 13:49:20|3386|3385.5|3386|3385|3386|3385.5|3386|3385|358
1648129770000|2022-03-24 13:49:30|3385|3384|3386.5|3385|3386.5|3385|3385|3384|1032
1648129780000|2022-03-24 13:49:40|3386|3384.5|3385|3384|3386|3384.5|3385|3384|329
1648129790000|2022-03-24 13:49:50|3385.5|3384.5|3385.5|3384|3385.5|3384.5|3385.5|3384|325
1648129800000|2022-03-24 13:50:00|3385|3384.5|3385.5|3384|3385.5|3384.5|3385|3384|65
1648129810000|2022-03-24 13:50:10|3385||3385||3385||3385||47
1648129820000|2022-03-24 13:50:20|3385.5|3384.5|3385|3384.5|3385.5|3385|3385|3384.5|482
1648129830000|2022-03-24 13:50:30||3384||3384||3384||3384|56
1648129840000|2022-03-24 13:50:40|||||||||2
1648129850000|2022-03-24 13:50:50|3385.5||3385.5||3385.5||3385.5||0
1648129860000|2022-03-24 13:51:00|3384.5|3383|3384.5|3383|3384.5|3383|3384.5|3383|323
1648129870000|2022-03-24 13:51:10|3385.5|3384|3385.5|3384|3385.5|3384|3385.5|3384|300
1648129880000|2022-03-24 13:51:20||3384.5||3384.5||3384.5||3384.5|0
1648129890000|2022-03-24 13:51:30|3385|3384|3385|3384|3385|3384|3385|3384|367
1648129900000|2022-03-24 13:51:40|3384.5|3383.5|3385.5|3384.5|3385.5|3384.5|3384.5|3383.5|216
1648129910000|2022-03-24 13:51:50|3386|3385|3386|3385|3386|3385|3386|3385|41
1648129920000|2022-03-24 13:52:00|3386.5|3385.5|3387.5|3386.5|3387.5|3386.5|3386.5|3385.5|93
1648129930000|2022-03-24 13:52:10|3387|3385.5|3386|3385|3387|3385.5|3386|3385|145
1648129940000|2022-03-24 13:52:20|3385|3384|3384|3383.5|3385|3384|3384|3383.5|388
1648129950000|2022-03-24 13:52:30||3383||3383||3383||3383|302
1648129990000|2022-03-24 13:53:10|||||||||88
1648130000000|2022-03-24 13:53:20|3384.5||3383.5||3384.5||3383.5||300
1648130010000|2022-03-24 13:53:30||3382.5||3382.5||3382.5||3382.5|350
1648130020000|2022-03-24 13:53:40|3384|3383|3384|3383|3384.5|3383|3384|3383|146
1648130030000|2022-03-24 13:53:50|3384.5|3383.5|3384.5|3383.5|3384.5|3383.5|3384.5|3383.5|60
1648130040000|2022-03-24 13:54:00|3385|3384.5|3385|3384.5|3385|3384.5|3385|3384.5|8
1648130050000|2022-03-24 13:54:10||3384||3384||3384||3384|852
1648130060000|2022-03-24 13:54:20||3383.5||3383.5||3383.5||3383.5|274
1648130070000|2022-03-24 13:54:30||3384||3383.5||3384||3383.5|73
1648130080000|2022-03-24 13:54:40|||||||||27820
1648130100000|2022-03-24 13:55:00|3384.5||3384.5||3384.5||3384.5||1
1648130130000|2022-03-24 13:55:30|3384|3382.5|3383|3382.5|3384|3382.5|3383|3382.5|181
1648130140000|2022-03-24 13:55:40|3383.5|3383|3383.5|3382.5|3384|3383|3383.5|3382.5|167
1648130150000|2022-03-24 13:55:50|3384||3384||3384||3383.5||701
1648130160000|2022-03-24 13:56:00|3383.5|3383|3383.5|3382.5|3383.5|3383|3383.5|3382.5|428
1648130170000|2022-03-24 13:56:10|3384||3383||3384||3383||57
1648130180000|2022-03-24 13:56:20|3384||3384||3384||3384||50
1648130190000|2022-03-24 13:56:30||3383||3383||3383||3383|0
1648130200000|2022-03-24 13:56:40|||||||||285
1648130210000|2022-03-24 13:56:50||3382.5||3383||3383||3382.5|64
1648130220000|2022-03-24 13:57:00|3384.5|3382.5|3384.5|3383|3384.5|3383|3384.5|3382.5|631
1648130230000|2022-03-24 13:57:10||3383.5||3383.5||3383.5||3383.5|0
1648130240000|2022-03-24 13:57:20|3385|3384|3384.5|3383.5|3385|3384|3384|3383.5|110
1648130250000|2022-03-24 13:57:30|3384|3383|3383|3382|3384|3383|3383|3382|722
1648130280000|2022-03-24 13:58:00|||||||||882
1648130290000|2022-03-24 13:58:10|3384.5|3383|3384|3383|3384.5|3383|3384|3383|2
1648130300000|2022-03-24 13:58:20|3384.5|3383.5|3384.5|3383.5|3384.5|3383.5|3384|3383|968
1648130310000|2022-03-24 13:58:30||3383||3383.5||3383.5||3383|22
1648130320000|2022-03-24 13:58:40|3385|3384|3385|3383.5|3385|3384|3385|3383.5|600
1648130330000|2022-03-24 13:58:50|||||||||198
1648130340000|2022-03-24 13:59:00|3384.5||3384.5||3384.5||3384.5||736
1648130350000|2022-03-24 13:59:10|||||||||295
1648130360000|2022-03-24 13:59:20|||||||||125
1648130380000|2022-03-24 13:59:40|3383|3382|3383|3382|3383|3382|3383|3382|105
1648130390000|2022-03-24 13:59:50|3383.5|3382.5|3383|3382|3383.5|3382.5|3383|3382|935
1648130400000|2022-03-24 14:00:00|3383.5|3382.5|3383.5|3382.5|3383.5|3382.5|3383.5|3382|1086
1648130410000|2022-03-24 14:00:10|||||||||2
1648130420000|2022-03-24 14:00:20||3382||3382.5||3382.5||3382|500
1648130430000|2022-03-24 14:00:30|3383|3382|3383|3382|3383.5|3382.5|3383|3382|0
1648130440000|2022-03-24 14:00:40|3383.5|3382.5|3383.5|3382.5|3383.5|3382.5|3383.5|3382.5|49
1648130450000|2022-03-24 14:00:50|3383|3382|3383|3382|3383|3382|3383|3382|1095
1648130460000|2022-03-24 14:01:00|3384|3383|3384.5|3383.5|3384.5|3383.5|3384|3383|386
1648130470000|2022-03-24 14:01:10||3383||3383||3383||3383|190
1648130480000|2022-03-24 14:01:20|3384|3382.5|3383.5|3382.5|3384|3382.5|3383.5|3382.5|154
1648130490000|2022-03-24 14:01:30|3383||3383.5||3383.5||3383||1675
1648130520000|2022-03-24 14:02:00|||||||||479
1648130530000|2022-03-24 14:02:10|||||||||33
1648130540000|2022-03-24 14:02:20|3384|3383|3383.5|3382.5|3384|3383|3383.5|3382.5|101
1648130550000|2022-03-24 14:02:30|||||||||69
1648130560000|2022-03-24 14:02:40||3383||3383||3383||3383|203
1648130570000|2022-03-24 14:02:50|3383|3382.5|3383.5|3382.5|3383.5|3382.5|3383|3382.5|1114
1648130580000|2022-03-24 14:03:00|3384|3383.5|3384|3383|3384|3383.5|3384|3383|236
1648130590000|2022-03-24 14:03:10|3383.5|3382.5|3383.5|3382.5|3383.5|3382.5|3383.5|3382.5|134
1648130620000|2022-03-24 14:03:40|3384||3383.5||3384||3383.5||0
1648130640000|2022-03-24 14:04:00|3383|3382|3383|3382|3383|3382|3383|3382|260
1648130650000|2022-03-24 14:04:10|3383.5|3382.5|3383.5|3382.5|3383.5|3382.5|3383.5|3382.5|104
1648130660000|2022-03-24 14:04:20||3382||3382||3382||3382|300
1648130670000|2022-03-24 14:04:30||3382.5||3382.5||3382.5||3382|105
1648130680000|2022-03-24 14:04:40|3383|3382|3383.5|3382|3383.5|3382|3383|3382|102
1648130700000|2022-03-24 14:05:00||3382.5||3382.5||3382.5||3382.5|0
1648130710000|2022-03-24 14:05:10|3383|3382|3383.5|3382.5|3383.5|3382.5|3383|3382|390
1648130720000|2022-03-24 14:05:20|||||||||894
1648130750000|2022-03-24 14:05:50|||||||||453
1648130760000|2022-03-24 14:06:00||3383||3382.5||3383||3382.5|2010
1648130770000|2022-03-24 14:06:10|||||||||223
1648130800000|2022-03-24 14:06:40|||||||||170
1648130810000|2022-03-24 14:06:50|3383||3383.5||3383.5||3383||66
1648130820000|2022-03-24 14:07:00|3383|3382|3383.5|3382.5|3383.5|3382.5|3383|3382|864
1648130830000|2022-03-24 14:07:10||3383||3382.5||3383||3382.5|238
1648130840000|2022-03-24 14:07:20|||||||||557
1648130860000|2022-03-24 14:07:40|3383||3383.5||3383.5||3383||1248
1648130870000|2022-03-24 14:07:50|||||||||397
1648130880000|2022-03-24 14:08:00|3383|3382|3383|3382|3383|3382|3383|3382|212
1648130890000|2022-03-24 14:08:10|3383.5|3382.5|3383.5|3382.5|3383.5|3382.5|3383.5|3382.5|882
1648130900000|2022-03-24 14:08:20|||||||||882
1648130910000|2022-03-24 14:08:30|||||||||59
1648130920000|2022-03-24 14:08:40|||||||||341
1648130930000|2022-03-24 14:08:50|3383|3382|3383|3382|3383|3382|3383|3382|455
1648130940000|2022-03-24 14:09:00|3383.5|3382.5|3383.5|3382.5|3383.5|3382.5|3383.5|3382.5|297
1648130970000|2022-03-24 14:09:30|||||||||126
1648130980000|2022-03-24 14:09:40|||||||||43
1648130990000|2022-03-24 14:09:50|||||||||106
1648131010000|2022-03-24 14:10:10|||||||||37
1648131020000|2022-03-24 14:10:20|||||||||48
1648131030000|2022-03-24 14:10:30|||||||||206
1648131040000|2022-03-24 14:10:40|||||||||748
1648131050000|2022-03-24 14:10:50||3383||3383||3383||3383|0
1648131060000|2022-03-24 14:11:00||3382.5||3382.5||3382.5||3382.5|164
1648131070000|2022-03-24 14:11:10||3383||3383||3383||3383|208
1648131080000|2022-03-24 14:11:20|||||||||208
1648131090000|2022-03-24 14:11:30|3383|3382|3383|3382|3383|3382|3383|3382|102
1648131110000|2022-03-24 14:11:50|||||||||107
1648131120000|2022-03-24 14:12:00||3382.5||3382||3382.5||3382|483
1648131130000|2022-03-24 14:12:10||3382.5||3382||3382.5||3382|29
1648131150000|2022-03-24 14:12:30|||||||||61
1648131180000|2022-03-24 14:13:00||3382.5||3382||3382.5||3382|360
1648131190000|2022-03-24 14:13:10|||||||||232
1648131200000|2022-03-24 14:13:20|||||||||806
1648131210000|2022-03-24 14:13:30|||||||||50
1648131220000|2022-03-24 14:13:40||3382.5||3382||3382.5||3382|410
1648131230000|2022-03-24 14:13:50|||||||||636
1648131240000|2022-03-24 14:14:00|||||||||350
1648131250000|2022-03-24 14:14:10|3382.5||3382.5||3382.5||3382.5||141
1648131260000|2022-03-24 14:14:20|||||||||546
1648131280000|2022-03-24 14:14:40|||||||||318
1648131290000|2022-03-24 14:14:50|3382|3381.5|3382|3381.5|3382|3381.5|3382|3381|406
1648131300000|2022-03-24 14:15:00|3382.5|3381|3382.5|3381.5|3382.5|3381.5|3382.5|3381|534
1648131310000|2022-03-24 14:15:10|3382|3382|3382|3381|3382|3382|3382|3381|888
1648131320000|2022-03-24 14:15:20||3381.5||3381.5||3381.5||3381.5|356
1648131330000|2022-03-24 14:15:30|3382.5|3381|3382.5|3381.5|3382.5|3381.5|3382.5|3381|718
1648131340000|2022-03-24 14:15:40|||||||||1109
1648131350000|2022-03-24 14:15:50|||||||||9
1648131360000|2022-03-24 14:16:00||3382||3382||3382||3382|725
1648131370000|2022-03-24 14:16:10|3383||3383||3383||3383||16
1648131380000|2022-03-24 14:16:20|3382.5|3381.5|3382.5|3381.5|3382.5|3381.5|3382.5|3381.5|156
1648131410000|2022-03-24 14:16:50|3382|3382|3382.5|3382|3382.5|3382|3382|3381.5|1147
1648131420000|2022-03-24 14:17:00||3381.5||3381.5||3381.5||3381.5|660
1648131430000|2022-03-24 14:17:10||3382||3381.5||3382||3381.5|1188
1648131440000|2022-03-24 14:17:20|||||||||709
1648131460000|2022-03-24 14:17:40|3381.5|3381|3381.5|3381|3381.5|3381|3381.5|3381|102
1648131470000|2022-03-24 14:17:50|3382|3381.5|3382|3381.5|3382|3381.5|3382|3381|733
1648131480000|2022-03-24 14:18:00|||||||||141
1648131490000|2022-03-24 14:18:10|||||||||154
1648131500000|2022-03-24 14:18:20||3381||3381||3381||3381|554
1648131510000|2022-03-24 14:18:30|3382.5|3382|3382.5|3382|3382.5|3382|3382.5|3382|291
1648131520000|2022-03-24 14:18:40|3383|3382.5|3382.5|3382|3383|3382.5|3382.5|3382|413
1648131530000|2022-03-24 14:18:50|3383|3382.5|3383|3382.5|3383|3382.5|3383|3382.5|1591
1648131540000|2022-03-24 14:19:00|3386|3385|3386|3385|3386|3385|3386|3385|425
1648131550000|2022-03-24 14:19:10|||||||||692
1648131560000|2022-03-24 14:19:20|||||||||183
1648131570000|2022-03-24 14:19:30|||||||||227
1648131580000|2022-03-24 14:19:40|3385.5||3385.5||3385.5||3385.5||16
1648131590000|2022-03-24 14:19:50|3386|3385.5|3386|3385.5|3386|3385.5|3386|3385.5|146
1648131600000|2022-03-24 14:20:00||3385||3385||3385||3385|1687
1648131610000|2022-03-24 14:20:10|||||||||200
1648131620000|2022-03-24 14:20:20|3385.5|3384.5|3385.5|3384.5|3385.5|3384.5|3385.5|3384.5|69
1648131630000|2022-03-24 14:20:30|3384.5|3383.5|3384.5|3383.5|3384.5|3383.5|3384.5|3383.5|125
1648131640000|2022-03-24 14:20:40|3384|3383|3384.5|3383|3384.5|3383|3384|3383|234
1648131650000|2022-03-24 14:20:50|||||||||29
1648131660000|2022-03-24 14:21:00|3383.5|3382.5|3383|3382|3383.5|3382.5|3383|3382|97
1648131680000|2022-03-24 14:21:20|3382.5|3381|3381|3379.5|3382.5|3381|3380.5|3379|748
1648131690000|2022-03-24 14:21:30|3380.5|3380|3381.5|3380.5|3381.5|3380.5|3380.5|3379.5|1261
1648131700000|2022-03-24 14:21:40||3381||3381||3381||3380.5|124
1648131710000|2022-03-24 14:21:50|3382.5|3380.5|3382.5|3381.5|3382.5|3381.5|3382.5|3380.5|47
1648131720000|2022-03-24 14:22:00||3381||3381.5||3381.5||3381|398
1648131730000|2022-03-24 14:22:10|||||||||234
1648131740000|2022-03-24 14:22:20|||||||||35
1648131750000|2022-03-24 14:22:30|3382|3382|3382|3381|3382|3382|3382|3381|75
1648131770000|2022-03-24 14:22:50|3382.5|3381.5|3382.5|3381.5|3382.5|3381.5|3382.5|3381.5|191
1648131780000|2022-03-24 14:23:00|3382|3381|3382|3381|3382|3381|3382|3381|0
1648131790000|2022-03-24 14:23:10|3382.5|3381.5|3382.5|3381.5|3382.5|3381.5|3382.5|3381.5|351
1648131800000|2022-03-24 14:23:20|||||||||326
1648131810000|2022-03-24 14:23:30|3383.5|3382.5|3383.5|3382.5|3383.5|3382.5|3383.5|3382.5|103
1648131820000|2022-03-24 14:23:40|3384|3383|3384|3383|3384|3383|3384|3383|17
1648131830000|2022-03-24 14:23:50|3383|3382.5|3382.5|3381.5|3383|3382.5|3382.5|3381.5|108
1648131840000|2022-03-24 14:24:00|3382|3381|3381.5|3380.5|3382|3381|3381.5|3380.5|400
1648131850000|2022-03-24 14:24:10||3380||3380||3380||3380|446
1648131870000|2022-03-24 14:24:30|3381|3380.5|3381|3380|3381|3380.5|3381|3380|372
1648131880000|2022-03-24 14:24:40|3380.5|3379.5|3380.5|3379|3380.5|3379.5|3380.5|3379|173
1648131890000|2022-03-24 14:24:50|3379.5|3378.5|3379.5|3378.5|3379.5|3378.5|3379.5|3378.5|554
1648131900000|2022-03-24 14:25:00||3379||3379||3379||3379|808
1648131910000|2022-03-24 14:25:10|3380.5|3379.5|3381|3380|3381|3380|3380.5|3379.5|189
1648131920000|2022-03-24 14:25:20|3382.5|3381|3382|3381|3382.5|3381|3382|3381|199
1648131930000|2022-03-24 14:25:30|3382.5|3381.5|3382.5|3381.5|3382.5|3381.5|3382.5|3381.5|31
1648131940000|2022-03-24 14:25:40|||||||||72
1648131950000|2022-03-24 14:25:50|||||||||156
1648131960000|2022-03-24 14:26:00|||||||||321
1648131970000|2022-03-24 14:26:10||3381||3381.5||3381.5||3381|122
1648131990000|2022-03-24 14:26:30||3382||3382||3382||3382|102
1648132000000|2022-03-24 14:26:40|||||||||588
1648132010000|2022-03-24 14:26:50|3382|3381.5|3381.5|3380.5|3382|3381.5|3381.5|3380.5|256
1648132020000|2022-03-24 14:27:00|3380.5|3380|3380.5|3380|3380.5|3380|3380.5|3380|281
1648132030000|2022-03-24 14:27:10|3381.5|3380.5|3382|3381.5|3382|3381.5|3381.5|3380.5|455
1648132040000|2022-03-24 14:27:20|3383|3382|3383|3382|3383|3382|3383|3382|516
1648132050000|2022-03-24 14:27:30|3383.5|3382.5|3384|3383|3384|3383|3383.5|3382.5|656
1648132060000|2022-03-24 14:27:40|3384.5|3383.5|3384.5|3383.5|3384.5|3383.5|3384.5|3383.5|414
1648132080000|2022-03-24 14:28:00|3385|3384|3385|3384|3385|3384|3385|3384|396
1648132090000|2022-03-24 14:28:10||3384.5||3384.5||3384.5||3384.5|56
1648132100000|2022-03-24 14:28:20|3385.5|3385|3387|3386|3387|3386|3385.5|3385|678
1648132110000|2022-03-24 14:28:30|||||||||221
1648132130000|2022-03-24 14:28:50|3388|3387|3388.5|3387|3388.5|3387|3388|3387|523
1648132140000|2022-03-24 14:29:00|3388||3388.5||3388.5||3388||360
1648132150000|2022-03-24 14:29:10|3387|3387.5|3387|3386|3387|3387.5|3387|3386|1168
1648132160000|2022-03-24 14:29:20|3387.5|3387|3387.5|3387|3387.5|3387|3387.5|3387|146
1648132170000|2022-03-24 14:29:30|3388|3385.5|3386.5|3385|3388|3385.5|3386.5|3385|149
1648132180000|2022-03-24 14:29:40|3385.5|3384.5|3385.5|3384.5|3385.5|3384.5|3385.5|3384.5|513
1648132190000|2022-03-24 14:29:50|3385|3384|3385.5|3384|3385.5|3384|3385|3384|95
1648132200000|2022-03-24 14:30:00|3385|3384.5|3385.5|3384|3385.5|3384.5|3385|3384|231
1648132220000|2022-03-24 14:30:20|3385|3383.5|3385.5|3384|3385.5|3384|3385|3383.5|300
1648132230000|2022-03-24 14:30:30|3385|3383.5|3384.5|3383.5|3385|3383.5|3384.5|3383|345
1648132240000|2022-03-24 14:30:40||3383||3383.5||3383.5||3383|30
1648132250000|2022-03-24 14:30:50|3385.5|3384|3386.5|3385|3386.5|3385|3385.5|3384|34
1648132260000|2022-03-24 14:31:00|3387.5|3385.5|3386.5|3385|3387.5|3386|3386.5|3385|192
1648132270000|2022-03-24 14:31:10|3386|3385.5|3386|3385|3386.5|3385.5|3386|3385|0
1648132280000|2022-03-24 14:31:20|3386.5||3386.5||3386.5||3386||0
1648132290000|2022-03-24 14:31:30||3385.5||3385.5||3385.5||3385.5|59
1648132300000|2022-03-24 14:31:40|3386|3385|3386|3385|3386|3385|3385.5|3384.5|250
1648132320000|2022-03-24 14:32:00|3386.5|3385.5|3386.5|3385.5|3386.5|3385.5|3386.5|3385.5|183
1648132330000|2022-03-24 14:32:10||3385||3385.5||3385.5||3385|100
1648132340000|2022-03-24 14:32:20|3386|3385|3385.5|3385|3386|3385|3385.5|3385|473
1648132350000|2022-03-24 14:32:30|3385|3384|3385.5|3385|3385.5|3385|3385|3384|539
1648132360000|2022-03-24 14:32:40|3387|3386|3387.5|3386|3387.5|3386.5|3387|3386|447
1648132370000|2022-03-24 14:32:50|3388|3386.5|3388|3386.5|3388.5|3387|3388|3386.5|562
1648132380000|2022-03-24 14:33:00|3387.5|3387|3387|3386.5|3387.5|3387|3387|3385.5|213
1648132390000|2022-03-24 14:33:10|||||||||32
1648132400000|2022-03-24 14:33:20|3388|3386|3387.5|3386|3388|3386|3387.5|3386|146
1648132420000|2022-03-24 14:33:40|3386.5|3385.5|3386.5|3385.5|3386.5|3385.5|3386.5|3385.5|14
1648132430000|2022-03-24 14:33:50|3387.5|3386|3387.5|3386.5|3387.5|3386.5|3387.5|3386|220
1648132440000|2022-03-24 14:34:00|3387|3386|3387|3386|3387|3386|3386.5|3385.5|148
1648132460000|2022-03-24 14:34:20|3387.5|3387|3388|3387|3388|3387|3387.5|3386.5|277
1648132470000|2022-03-24 14:34:30|||||||||35
1648132490000|2022-03-24 14:34:50|3387.5|3386.5|3387.5|3386.5|3387.5|3386.5|3387.5|3386.5|152
1648132500000|2022-03-24 14:35:00|3386.5|3385|3387.5|3386|3387.5|3386|3386.5|3385|1
1648132510000|2022-03-24 14:35:10||3386.5||3386||3386.5||3386|0
1648132530000|2022-03-24 14:35:30|3387|3386.5|3386|3385|3387.5|3386.5|3386|3385|237
1648132540000|2022-03-24 14:35:40||3384.5||3384.5||3384.5||3384.5|410
1648132550000|2022-03-24 14:35:50||3385||3385||3385||3385|0
1648132560000|2022-03-24 14:36:00|3385.5|3384.5|3385.5|3384.5|3385.5|3384.5|3385.5|3384.5|0
1648132570000|2022-03-24 14:36:10|3385|3384|3384.5|3383.5|3385|3384|3384.5|3383.5|244
1648132580000|2022-03-24 14:36:20|3385.5|3384|3385|3383.5|3385.5|3384|3385|3383.5|847
1648132590000|2022-03-24 14:36:30||3384||3383.5||3384||3383.5|330
1648132600000|2022-03-24 14:36:40|3384.5||3384.5||3384.5||3384.5||509
1648132610000|2022-03-24 14:36:50|3383.5|3382.5|3384.5|3383.5|3384.5|3383.5|3383.5|3382.5|301
1648132630000|2022-03-24 14:37:10|3385|3384|3385.5|3384.5|3385.5|3384.5|3385|3384|45
1648132640000|2022-03-24 14:37:20|3386|3384|3385.5|3384.5|3386|3384.5|3385.5|3384|59
1648132650000|2022-03-24 14:37:30|3386|3385|3385.5|3385|3386|3385|3385.5|3385|15
1648132660000|2022-03-24 14:37:40||3384.5||3384.5||3384.5||3384.5|678
1648132670000|2022-03-24 14:37:50|3385|3383.5|3384|3382.5|3385|3383.5|3384|3382.5|482
1648132680000|2022-03-24 14:38:00|3383.5|3383|3383|3382|3383.5|3383|3383|3382|274
1648132690000|2022-03-24 14:38:10|||||||||60
1648132710000|2022-03-24 14:38:30|3383.5|3382.5|3383.5|3382.5|3383.5|3382.5|3383.5|3382|142
1648132720000|2022-03-24 14:38:40||3382||3382.5||3382.5||3382|99
1648132730000|2022-03-24 14:38:50||3382||3382||3382||3382|0
1648132740000|2022-03-24 14:39:00|3383|3382.5|3385|3383.5|3385|3384|3383|3382.5|152
1648132750000|2022-03-24 14:39:10|3384.5|3384|3385|3384|3385|3384|3384.5|3384|0
1648132770000|2022-03-24 14:39:30|3384|3383|3383.5|3382|3384|3383|3383.5|3382|451
1648132780000|2022-03-24 14:39:40|3384.5|3382.5|3385|3383.5|3385|3383.5|3384.5|3382|266
1648132790000|2022-03-24 14:39:50|3384.5|3383|3384.5|3383.5|3384.5|3383.5|3384|3383|31
1648132810000|2022-03-24 14:40:10|3384|3383|3383.5|3383|3384|3383|3383|3382.5|612
1648132820000|2022-03-24 14:40:20|3384.5|3382.5|3385|3383.5|3385|3383.5|3384.5|3382.5|455
1648132830000|2022-03-24 14:40:30|3384.5|3384|3385|3384|3385|3384|3384.5|3384|10
1648132840000|2022-03-24 14:40:40|3384.5|3383.5|3384.5|3383.5|3385|3383.5|3384.5|3383.5|405
1648132850000|2022-03-24 14:40:50||3384||3383.5||3384||3383.5|0
1648132860000|2022-03-24 14:41:00||3384||3383.5||3384||3383.5|225
1648132870000|2022-03-24 14:41:10|3385|3384|3384.5|3384|3385|3384|3384.5|3383.5|728
1648132880000|2022-03-24 14:41:20|3385|3384.5|3385|3384|3385|3384.5|3384.5|3383.5|152
1648132890000|2022-03-24 14:41:30|||||||||278
1648132910000|2022-03-24 14:41:50|3385.5|3384.5|3385.5|3384.5|3385.5|3385|3385.5|3384.5|363
1648132920000|2022-03-24 14:42:00|3386|3385|3386.5|3385.5|3386.5|3385.5|3386|3385|0
1648132930000|2022-03-24 14:42:10|3386|3385|3385.5|3384.5|3386|3385|3385.5|3384.5|125
1648132940000|2022-03-24 14:42:20|3386|3385|3386|3385|3386|3385|3386|3385|80
1648132960000|2022-03-24 14:42:40|3385.5|3384.5|3386|3385|3386|3385|3385.5|3384.5|2
1648132970000|2022-03-24 14:42:50|3385.5|3384.5|3385.5|3385|3385.5|3385|3385.5|3384.5|143
1648132980000|2022-03-24 14:43:00||3384.5||3384.5||3384.5||3384.5|525
1648132990000|2022-03-24 14:43:10|3386|3385|3386|3385|3386|3385|3386|3385|123
1648133000000|2022-03-24 14:43:20|3385.5|3384.5|3385.5|3384.5|3386|3384.5|3385.5|3384.5|53
1648133010000|2022-03-24 14:43:30|3386|3385|3386|3385|3386|3385|3386|3384.5|1
1648133030000|2022-03-24 14:43:50|||||||||70
1648133040000|2022-03-24 14:44:00|3387|3385.5|3387.5|3386.5|3387.5|3386.5|3387|3385.5|384
1648133050000|2022-03-24 14:44:10|3388|3387|3388|3387|3388|3387|3388|3386.5|47
1648133060000|2022-03-24 14:44:20|3387.5|3386.5|3387.5|3386.5|3387.5|3386.5|3387.5|3386.5|0
1648133070000|2022-03-24 14:44:30||3387||3386.5||3387||3386.5|29
1648133100000|2022-03-24 14:45:00|3388.5|3387|3388.5|3387.5|3388.5|3387.5|3388.5|3387|159
1648133110000|2022-03-24 14:45:10|||||||||2
1648133120000|2022-03-24 14:45:20|3389|3388|3386.5|3385.5|3389|3388|3386.5|3385.5|294
1648133150000|2022-03-24 14:45:50|3386|3385|3386|3385|3386|3385|3385.5|3384.5|324
1648133160000|2022-03-24 14:46:00|3386.5||3386||3386.5||3386||0
1648133170000|2022-03-24 14:46:10|3386.5|3385.5|3386|3385.5|3386.5|3385.5|3386|3385.5|62
1648133180000|2022-03-24 14:46:20|3385.5|3384|3386|3385|3386|3385|3385.5|3384|310
1648133200000|2022-03-24 14:46:40|3385.5|3384.5|3386|3384.5|3386|3384.5|3385.5|3384.5|220
1648133210000|2022-03-24 14:46:50|3386.5|3385|3387.5|3386|3387.5|3386|3386.5|3385|214
1648133220000|2022-03-24 14:47:00|3388|3386.5|3388|3387|3388|3387|3388|3386.5|257
1648133230000|2022-03-24 14:47:10|3387.5|3386.5|3387.5|3386.5|3387.5|3386.5|3387.5|3386|76
1648133240000|2022-03-24 14:47:20|3388|3387|3388|3387.5|3388|3387.5|3387.5|3386.5|596
1648133250000|2022-03-24 14:47:30|3388.5||3388.5||3388.5||3388.5||36
1648133260000|2022-03-24 14:47:40|3387.5|3386.5|3387.5|3386.5|3388|3387|3387|3386|463
1648133280000|2022-03-24 14:48:00|3387||3387.5||3387.5||3387||29
1648133290000|2022-03-24 14:48:10|3388|3387|3388|3387|3388|3387|3388|3387|202
1648133300000|2022-03-24 14:48:20|3387.5|3386.5|3387.5|3386.5|3387.5|3386.5|3387.5|3386.5|41
1648133330000|2022-03-24 14:48:50|3386|3384.5|3386|3385|3386|3385|3386|3384.5|462
1648133340000|2022-03-24 14:49:00||3384.5||3384.5||3384.5||3384.5|0
1648133350000|2022-03-24 14:49:10|3387|3385|3387.5|3386.5|3387.5|3386.5|3387|3385|374
1648133360000|2022-03-24 14:49:20|||||||||65
1648133380000|2022-03-24 14:49:40|||||||||101
1648133390000|2022-03-24 14:49:50|||||||||143
1648133400000|2022-03-24 14:50:00|3387|3385.5|3386.5|3385.5|3387|3386|3386.5|3385.5|204
1648133420000|2022-03-24 14:50:20|3387.5|3386.5|3388|3387|3388|3387|3387.5|3386.5|305
1648133430000|2022-03-24 14:50:30|3387.5|3386.5|3387.5|3386.5|3387.5|3386.5|3387.5|3386.5|155
1648133460000|2022-03-24 14:51:00|3387|3386|3386.5|3385.5|3387|3386|3386.5|3385.5|900
1648133470000|2022-03-24 14:51:10|3386|3384.5|3386|3385|3386|3385|3386|3384.5|850
1648133480000|2022-03-24 14:51:20|3385.5|3384.5|3385.5|3384.5|3385.5|3384.5|3385.5|3384.5|32
1648133490000|2022-03-24 14:51:30|3385||3385||3385||3385||0
1648133510000|2022-03-24 14:51:50|3385.5|3384|3386|3385|3386|3385|3385.5|3384|864
1648133520000|2022-03-24 14:52:00|3386.5|3385.5|3386.5|3385.5|3386.5|3385.5|3386.5|3385.5|139
1648133540000|2022-03-24 14:52:20|3386|3385|3386|3385|3386|3385|3386|3385|65
1648133550000|2022-03-24 14:52:30||3385.5||3385||3385.5||3385|64
1648133560000|2022-03-24 14:52:40|||||||||131
1648133570000|2022-03-24 14:52:50|||||||||58
1648133580000|2022-03-24 14:53:00|3386.5|3385.5|3386|3385|3386.5|3385.5|3386|3385|139
1648133590000|2022-03-24 14:53:10|3385|3384|3384|3383|3385|3384|3384|3383|41
1648133600000|2022-03-24 14:53:20|3384.5|3383.5|3384.5|3383|3384.5|3383.5|3384|3383|391
1648133610000|2022-03-24 14:53:30||3383.5||3383||3383.5||3383|0
1648133620000|2022-03-24 14:53:40|3384|3382.5|3384|3383|3384|3383|3384|3382.5|207
1648133630000|2022-03-24 14:53:50||3382.5||3382.5||3382.5||3382.5|24
1648133640000|2022-03-24 14:54:00||3383||3382.5||3383||3382.5|38
1648133650000|2022-03-24 14:54:10|3383|3381.5|3383|3382|3383|3382|3383|3381.5|57
1648133660000|2022-03-24 14:54:20|3382.5|3381.5|3382.5|3381.5|3382.5|3381.5|3382.5|3381|653
1648133670000|2022-03-24 14:54:30|3383.5|3382.5|3383.5|3382.5|3383.5|3382.5|3383.5|3382.5|45
1648133680000|2022-03-24 14:54:40||3382||3382||3382||3382|369
1648133690000|2022-03-24 14:54:50|3383|3381.5|3382.5|3381.5|3383|3381.5|3382.5|3381.5|130
1648133700000|2022-03-24 14:55:00|3382|3381|3382|3381|3382|3381|3382|3381|139
1648133710000|2022-03-24 14:55:10|3382.5|3381.5|3382.5|3381.5|3382.5|3381.5|3382.5|3381.5|54
1648133720000|2022-03-24 14:55:20|3382|3381|3382|3381|3382|3381|3382|3381|348
1648133730000|2022-03-24 14:55:30|3381.5|3381.5|3381.5|3380.5|3381.5|3381.5|3381.5|3380.5|106
1648133740000|2022-03-24 14:55:40|3381|3380|3381.5|3381|3381.5|3381|3381|3380|245
1648133750000|2022-03-24 14:55:50|3382||3382||3382||3382||97
1648133760000|2022-03-24 14:56:00|3381.5|3380.5|3381.5|3380.5|3381.5|3380.5|3381.5|3380.5|236
1648133770000|2022-03-24 14:56:10|3382|3381|3382|3381|3382|3381|3382|3381|247
1648133780000|2022-03-24 14:56:20|3382.5|3381.5|3382.5|3381.5|3382.5|3381.5|3382.5|3381.5|168
1648133790000|2022-03-24 14:56:30|3381.5|3380.5|3381.5|3380.5|3381.5|3380.5|3381.5|3380.5|3
1648133800000|2022-03-24 14:56:40||3381||3381||3381||3380.5|337
1648133810000|2022-03-24 14:56:50|3382|3380.5|3382|3380.5|3382|3380.5|3381.5|3380.5|8
1648133820000|2022-03-24 14:57:00|3381.5|3379.5|3381|3379.5|3381.5|3380|3381|3379.5|97
1648133830000|2022-03-24 14:57:10||3380||3380||3380||3380|501
1648133840000|2022-03-24 14:57:20|3380.5|3379.5|3381|3379.5|3381|3380|3380.5|3379.5|601
1648133850000|2022-03-24 14:57:30|3380.5|3380|3381|3379.5|3381|3380|3380.5|3379.5|0
1648133860000|2022-03-24 14:57:40|3380.5||3380.5||3380.5||3380.5||0
1648133870000|2022-03-24 14:57:50|3380||3380||3380||3380||100
1648133880000|2022-03-24 14:58:00|3380.5||3380.5||3380.5||3380.5||1
1648133890000|2022-03-24 14:58:10|3382|3381|3382|3381|3382|3381|3382|3381|651
1648133900000|2022-03-24 14:58:20|3381.5|3380.5|3381.5|3380.5|3381.5|3380.5|3381.5|3380.5|268
1648133910000|2022-03-24 14:58:30|3381|3380|3380.5|3379.5|3381|3380|3380.5|3379.5|342
1648133920000|2022-03-24 14:58:40|3381|3380|3381.5|3381|3381.5|3381|3381|3380|209
1648133930000|2022-03-24 14:58:50|3382|3380.5|3382|3380.5|3382|3380.5|3381.5|3380.5|248
1648133940000|2022-03-24 14:59:00||3381||3381||3381||3381|376
1648133960000|2022-03-24 14:59:20|3381.5|3380.5|3381.5|3380.5|3381.5|3380.5|3381.5|3380.5|3
1648133970000|2022-03-24 14:59:30||3380||3380.5||3380.5||3380|572
1648133980000|2022-03-24 14:59:40|||||||||65
1648134000000|2022-03-24 15:00:00|3381||3381.5||3381.5||3381||171
1648134010000|2022-03-24 15:00:10|3382|3381|3382|3381.5|3382|3381.5|3382|3381|325
1648134020000|2022-03-24 15:00:20|3381.5|3381|3381.5|3381|3381.5|3381|3381.5|3381|2199
1648134030000|2022-03-24 15:00:30|3381|3380|3381.5|3380.5|3381.5|3380.5|3381|3380|1117
1648134040000|2022-03-24 15:00:40|||||||||789
1648134050000|2022-03-24 15:00:50|3382|3381|3382|3381|3382|3381|3382|3381|575
1648134060000|2022-03-24 15:01:00|3383|3380.5|3386|3385|3386.5|3385.5|3383|3380.5|2456
1648134070000|2022-03-24 15:01:10|3386.5|3385.5|3389.5|3388|3390.5|3389.5|3386.5|3385.5|2161
1648134080000|2022-03-24 15:01:20|3388.5|3387.5|3386.5|3385.5|3388.5|3387.5|3386.5|3385.5|760
1648134090000|2022-03-24 15:01:30|3386|3385|3386.5|3385|3386.5|3385.5|3386|3385|530
1648134100000|2022-03-24 15:01:40|3386|3385.5|3386.5|3385|3386.5|3385.5|3386|3385|301
1648134110000|2022-03-24 15:01:50|3387.5|3386|3387|3385|3387.5|3386.5|3386.5|3385|333
1648134120000|2022-03-24 15:02:00|3386.5|3385.5|3387.5|3386|3387.5|3386|3385.5|3384.5|377
1648134130000|2022-03-24 15:02:10|3387|3386.5|3386.5|3386|3387.5|3386.5|3386.5|3386|626
1648134140000|2022-03-24 15:02:20|3386|3385.5|3387.5|3387|3387.5|3387|3385.5|3385|1352
1648134150000|2022-03-24 15:02:30|3387|3386.5|3387|3386|3387|3387|3387|3386|0
1648134160000|2022-03-24 15:02:40|3387.5|3386.5|3386|3385|3387.5|3386.5|3386|3385|364
1648134170000|2022-03-24 15:02:50|3385.5|3384.5|3384.5|3383|3385.5|3384.5|3384.5|3383|489
1648134180000|2022-03-24 15:03:00|3384|3384|3385|3384|3385.5|3384|3384|3383|595
1648134190000|2022-03-24 15:03:10|3385.5|3384.5|3386|3384.5|3386|3384.5|3385.5|3384.5|0
1648134200000|2022-03-24 15:03:20|3385|3384|3386|3384.5|3386|3384.5|3385|3384|275
1648134210000|2022-03-24 15:03:30|3385|3384|3385|3384|3385.5|3384.5|3385|3384|337
1648134220000|2022-03-24 15:03:40|3385.5|3382.5|3384.5|3383.5|3385.5|3383.5|3383.5|3382.5|228
1648134230000|2022-03-24 15:03:50||3383||3383.5||3383.5||3383|0
1648134240000|2022-03-24 15:04:00|3385|3384|3385|3384|3385.5|3384.5|3385|3384|1052
1648134250000|2022-03-24 15:04:10|3385.5|3383.5|3384.5|3383.5|3385.5|3383.5|3384|3383|129
1648134260000|2022-03-24 15:04:20|3385.5|3384|3385.5|3384|3385.5|3384.5|3385|3384|41
1648134270000|2022-03-24 15:04:30|3385|3384.5|3386|3385|3386|3385|3385|3384.5|116
1648134280000|2022-03-24 15:04:40|||||||||422
1648134290000|2022-03-24 15:04:50||3384.5||3385||3385||3384.5|54
1648134310000|2022-03-24 15:05:10|3385.5|3384.5|3385|3384|3385.5|3384.5|3385|3384|332
1648134320000|2022-03-24 15:05:20|3385.5|3384.5|3385.5|3384.5|3385.5|3384.5|3385.5|3384.5|315
1648134330000|2022-03-24 15:05:30|3385|3384|3385|3384|3385|3384|3385|3384|290
1648134340000|2022-03-24 15:05:40||3384.5||3384||3384.5||3384|581
1648134350000|2022-03-24 15:05:50|3384.5|3383.5|3385|3384|3385|3384.5|3384.5|3383.5|583
1648134360000|2022-03-24 15:06:00|||||||||48
1648134380000|2022-03-24 15:06:20|3385.5|3384.5|3386|3385|3386|3385|3385.5|3384.5|388
1648134390000|2022-03-24 15:06:30|3384.5|3383.5|3385|3383.5|3385|3384|3384.5|3383.5|935
1648134400000|2022-03-24 15:06:40|3384|3383|3385|3383.5|3385|3384|3384|3383|26
1648134410000|2022-03-24 15:06:50|3385.5|3384|3385|3384|3385.5|3384.5|3385|3383.5|359
1648134420000|2022-03-24 15:07:00|3384.5|3383.5|3384|3382.5|3384.5|3383.5|3383.5|3382.5|484
1648134430000|2022-03-24 15:07:10||3383||3383||3383||3383|3
1648134440000|2022-03-24 15:07:20|3385|3384|3385|3384|3385|3384|3385|3384|432
1648134450000|2022-03-24 15:07:30||3384.5||3384.5||3384.5||3384.5|68
1648134460000|2022-03-24 15:07:40|3386|3384|3386|3384.5|3386|3385|3386|3384|129
1648134470000|2022-03-24 15:07:50|3385|3384|3384.5|3384|3385|3384|3384.5|3384|640
1648134480000|2022-03-24 15:08:00||3383.5||3383.5||3383.5||3383.5|441
1648134490000|2022-03-24 15:08:10|3384|3383|3383.5|3382.5|3384|3383|3383.5|3382.5|462
1648134500000|2022-03-24 15:08:20||3383||3382.5||3383||3382.5|13
1648134510000|2022-03-24 15:08:30|3382.5|3382|3382|3380.5|3382.5|3382|3382|3380.5|564
1648134520000|2022-03-24 15:08:40||3381||3381||3381||3380.5|0
1648134530000|2022-03-24 15:08:50|3383|3382|3383.5|3382|3383.5|3382|3383|3382|1322
1648134540000|2022-03-24 15:09:00|3382.5|3381.5|3382|3381|3382.5|3381.5|3382|3381|224
1648134550000|2022-03-24 15:09:10|3383|3381.5|3383|3382|3383|3382|3383|3381.5|77
1648134570000|2022-03-24 15:09:30|3383.5|3382.5|3384.5|3383|3384.5|3383.5|3383.5|3382.5|0
1648134580000|2022-03-24 15:09:40|3384||3384||3384||3384||0
1648134590000|2022-03-24 15:09:50|||||||||67
1648134600000|2022-03-24 15:10:00|3383.5|3382.5|3384|3382.5|3384|3382.5|3383.5|3382.5|4
1648134610000|2022-03-24 15:10:10||3383||3383||3383||3383|84
1648134620000|2022-03-24 15:10:20|||||||||100
1648134630000|2022-03-24 15:10:30|3383|3382.5|3383|3382.5|3383|3382.5|3383|3382.5|287
1648134640000|2022-03-24 15:10:40||3382||3382.5||3382.5||3382|115
1648134650000|2022-03-24 15:10:50||3382||3382||3382||3382|170
1648134670000|2022-03-24 15:11:10|3383.5|3382.5|3383.5|3382.5|3384|3382.5|3383.5|3382.5|572
1648134690000|2022-03-24 15:11:30|3384|3383|3384|3383|3384|3383.5|3384|3383|151
1648134700000|2022-03-24 15:11:40|||||||||27
1648134710000|2022-03-24 15:11:50|3383.5|3382.5|3383.5|3382.5|3383.5|3382.5|3383.5|3382.5|18
1648134720000|2022-03-24 15:12:00||3383||3382.5||3383||3382.5|300
1648134730000|2022-03-24 15:12:10||3383||3382.5||3383||3382.5|21
1648134740000|2022-03-24 15:12:20|3384|3383|3384.5|3384|3384.5|3384|3384|3383|198
1648134750000|2022-03-24 15:12:30||3383.5||3383.5||3383.5||3383.5|589
1648134760000|2022-03-24 15:12:40|3385|3384.5|3385|3384.5|3385|3384.5|3385|3384.5|400
1648134770000|2022-03-24 15:12:50|3384.5|3383.5|3384.5|3383.5|3384.5|3383.5|3384.5|3383|2015
1648134780000|2022-03-24 15:13:00|3385|3384|3385|3384|3385|3384|3385|3384|77
1648134790000|2022-03-24 15:13:10|||||||||4
1648134800000|2022-03-24 15:13:20|3384|3383|3384.5|3383|3384.5|3383|3384|3383|251
1648134810000|2022-03-24 15:13:30|3385|3383.5|3385|3384|3385|3384|3385|3383.5|397
1648134820000|2022-03-24 15:13:40|||||||||60
1648134830000|2022-03-24 15:13:50|3385.5|3384.5|3385|3384|3385.5|3384.5|3385|3384|103
1648134840000|2022-03-24 15:14:00|3385.5|3384.5|3385.5|3384.5|3385.5|3384.5|3385.5|3384.5|139
1648134850000|2022-03-24 15:14:10|3386|3385|3386|3385|3386|3385|3386|3385|178
1648134860000|2022-03-24 15:14:20|3386.5|3385.5|3386.5|3385.5|3386.5|3385.5|3386.5|3385.5|205
1648134870000|2022-03-24 15:14:30|3386|3385|3386|3385|3386|3385|3386|3385|97
1648134880000|2022-03-24 15:14:40|3386.5||3386||3386.5||3386||0
1648134890000|2022-03-24 15:14:50|3385.5|3384.5|3386|3385|3386|3385|3385.5|3384.5|265
1648134900000|2022-03-24 15:15:00|3386.5|3385.5|3385.5|3384.5|3386.5|3385.5|3385.5|3384.5|138
1648134910000|2022-03-24 15:15:10|3386|3385|3386|3384.5|3386|3385|3386|3384.5|100
1648134920000|2022-03-24 15:15:20||3385||3385||3385||3385|0
1648134930000|2022-03-24 15:15:30|||||||||177
1648134940000|2022-03-24 15:15:40||3385.5||3385.5||3385.5||3385.5|2
1648134950000|2022-03-24 15:15:50|3386.5||3386.5||3386.5||3386.5||319
1648134970000|2022-03-24 15:16:10|||||||||71
1648134990000|2022-03-24 15:16:30|||||||||60
1648135020000|2022-03-24 15:17:00|3387.5|3386|3386.5|3385.5|3387.5|3386.5|3386.5|3385.5|182
1648135030000|2022-03-24 15:17:10|3387|3386|3387|3385.5|3387|3386|3387|3385.5|355
1648135040000|2022-03-24 15:17:20|3386.5|3384.5|3385.5|3384.5|3386.5|3385|3385.5|3384.5|74
1648135050000|2022-03-24 15:17:30|3386|3385|3386|3385|3386|3385|3386|3385|300
1648135060000|2022-03-24 15:17:40|3386.5|3385.5|3386|3385|3386.5|3385.5|3386|3385|329
1648135070000|2022-03-24 15:17:50|||||||||76
1648135080000|2022-03-24 15:18:00|3386.5|3385.5|3386.5|3386|3386.5|3386|3386.5|3385.5|55
1648135090000|2022-03-24 15:18:10|3386|3385|3386|3385|3386|3385|3386|3385|2
1648135100000|2022-03-24 15:18:20|3386.5|3385.5|3387.5|3386.5|3387.5|3386.5|3386.5|3385.5|265
1648135110000|2022-03-24 15:18:30|||||||||46
1648135120000|2022-03-24 15:18:40|3388|3387|3388|3387|3388|3387|3388|3387|69
1648135140000|2022-03-24 15:19:00|3387.5|3386.5|3387.5|3386.5|3388|3386.5|3387.5|3386.5|40
1648135150000|2022-03-24 15:19:10||3387||3386.5||3387||3386.5|96
1648135160000|2022-03-24 15:19:20||3387||3386.5||3387||3386.5|114
1648135170000|2022-03-24 15:19:30||3387||3387||3387||3387|87
1648135180000|2022-03-24 15:19:40|3388||3388||3388||3388||472
1648135190000|2022-03-24 15:19:50|3387.5|3386.5|3387.5|3386.5|3387.5|3386.5|3387.5|3386.5|105
1648135200000|2022-03-24 15:20:00|3388|3387|3388|3387.5|3388|3387.5|3388|3387|161
1648135210000|2022-03-24 15:20:10|3387.5|3387|3387.5|3387|3387.5|3387|3387.5|3387|38
1648135220000|2022-03-24 15:20:20|3388|3386.5|3387.5|3386.5|3388|3386.5|3387.5|3386.5|229
1648135230000|2022-03-24 15:20:30|3386.5|3386|3387|3386|3387|3386|3386.5|3386|314
1648135240000|2022-03-24 15:20:40|3387.5|3386.5|3387.5|3386.5|3387.5|3386.5|3387.5|3386.5|0
1648135250000|2022-03-24 15:20:50||3387||3387||3387||3387|0
1648135260000|2022-03-24 15:21:00|3388|3386.5|3387.5|3386|3388|3386.5|3387.5|3386|224
1648135270000|2022-03-24 15:21:10||3386.5||3386.5||3386.5||3386.5|0
1648135280000|2022-03-24 15:21:20|||||||||29
1648135300000|2022-03-24 15:21:40|||||||||67
1648135310000|2022-03-24 15:21:50|3387|3386|3387|3386|3387|3386|3387|3386|421
1648135320000|2022-03-24 15:22:00|3387.5|3386.5|3387.5|3386.5|3387.5|3386.5|3387.5|3386.5|615
1648135330000|2022-03-24 15:22:10|3387|3386|3387|3386|3387|3386|3387|3386|669
1648135340000|2022-03-24 15:22:20|3387.5|3386.5|3387.5|3387|3387.5|3387|3387.5|3386.5|13
1648135350000|2022-03-24 15:22:30|3388||3388||3388||3388||336
1648135370000|2022-03-24 15:22:50|3389|3388|3390|3389|3390|3389|3389|3388|579
1648135380000|2022-03-24 15:23:00|||||||||71
1648135400000|2022-03-24 15:23:20|3389.5|3388.5|3387.5|3386.5|3389.5|3388.5|3387.5|3386.5|297
1648135430000|2022-03-24 15:23:50|3388|3387|3388|3387|3388|3387|3388|3387|557
1648135440000|2022-03-24 15:24:00|3387.5|3386.5|3387|3386|3387.5|3386.5|3387|3386|875
1648135450000|2022-03-24 15:24:10|||||||||86
1648135460000|2022-03-24 15:24:20|||||||||15
1648135480000|2022-03-24 15:24:40|3386.5|3385.5|3386.5|3385.5|3387|3386|3386|3385.5|333
1648135500000|2022-03-24 15:25:00|3386|3385|3386|3385|3386|3385|3386|3385|49
1648135520000|2022-03-24 15:25:20|||||||||133
1648135530000|2022-03-24 15:25:30|3387|3386|3387|3386|3387|3386|3387|3386|693
1648135540000|2022-03-24 15:25:40||3386.5||3386||3386.5||3386|312
1648135550000|2022-03-24 15:25:50|||||||||139
1648135560000|2022-03-24 15:26:00|||||||||1300
1648135570000|2022-03-24 15:26:10|||||||||500
1648135580000|2022-03-24 15:26:20|||||||||299
1648135590000|2022-03-24 15:26:30|3387.5|3386.5|3388|3386.5|3388|3387|3387.5|3386.5|433
1648135600000|2022-03-24 15:26:40|3387.5|3387|3387.5|3386.5|3388|3387|3387.5|3386.5|121
1648135620000|2022-03-24 15:27:00|3387|3386|3386.5|3385.5|3387|3386|3386.5|3385.5|432
1648135630000|2022-03-24 15:27:10|||||||||15
1648135640000|2022-03-24 15:27:20|3386|3385|3386|3385|3386|3385|3386|3385|6
1648135650000|2022-03-24 15:27:30|||||||||72
1648135670000|2022-03-24 15:27:50|3385|3384|3385|3384|3385|3384|3385|3384|283
1648135680000|2022-03-24 15:28:00|3385.5|3384.5|3386|3385|3386.5|3385.5|3385.5|3384.5|555
1648135690000|2022-03-24 15:28:10|3386.5|3385.5|3387|3385.5|3387|3385.5|3386|3385.5|390
1648135700000|2022-03-24 15:28:20|3386.5|3386|3386.5|3386|3386.5|3386|3386.5|3386|1
1648135710000|2022-03-24 15:28:30|||||||||388
1648135720000|2022-03-24 15:28:40|||||||||60
1648135740000|2022-03-24 15:29:00|3387|3387|3387.5|3386.5|3387.5|3387|3387|3386.5|377
1648135760000|2022-03-24 15:29:20|||||||||63
1648135770000|2022-03-24 15:29:30|3387|3386|3387.5|3386.5|3387.5|3386.5|3387|3386|62
1648135780000|2022-03-24 15:29:40||3387||3387||3387||3387|3
1648135790000|2022-03-24 15:29:50||3386.5||3387||3387||3386.5|45
1648135800000|2022-03-24 15:30:00|3388|3387.5|3388|3387|3388|3387.5|3388|3387|421
1648135820000|2022-03-24 15:30:20|||||||||5677
1648135830000|2022-03-24 15:30:30|3387|3386|3387|3385.5|3387|3386|3387|3385.5|543
1648135840000|2022-03-24 15:30:40|3386.5|3385|3385.5|3384.5|3386.5|3385|3385.5|3384.5|344
1648135850000|2022-03-24 15:30:50|3386|3385|3386|3385|3386|3385|3386|3385|592
1648135860000|2022-03-24 15:31:00||3384.5||3384.5||3385||3384.5|0
1648135880000|2022-03-24 15:31:20|3386.5|3385|3386|3384.5|3386.5|3385|3386|3384.5|200
1648135890000|2022-03-24 15:31:30|3386.5|3385|3386.5|3385.5|3386.5|3385.5|3386.5|3385|178
1648135910000|2022-03-24 15:31:50|||||||||68
1648135920000|2022-03-24 15:32:00|3386||3386||3386||3386||155
1648135940000|2022-03-24 15:32:20|3385.5|3384.5|3386|3385|3386|3385|3385.5|3384.5|137
1648135950000|2022-03-24 15:32:30|3386.5|3385.5|3386.5|3385.5|3386.5|3385.5|3386.5|3385.5|55
1648135970000|2022-03-24 15:32:50|3386|3384.5|3386|3384.5|3386.5|3384.5|3386|3384.5|309
1648135980000|2022-03-24 15:33:00|3385.5|3384|3385|3384|3385.5|3384|3385|3384|192
1648136000000|2022-03-24 15:33:20|||||||||200
1648136010000|2022-03-24 15:33:30|3384.5|3383.5|3384.5|3383.5|3384.5|3383.5|3384.5|3383.5|0
1648136030000|2022-03-24 15:33:50|3385|3384.5|3385|3384|3385|3384.5|3385|3384|1129
1648136040000|2022-03-24 15:34:00|3384.5|3383.5|3384.5|3383.5|3384.5|3383.5|3384.5|3383.5|34
1648136050000|2022-03-24 15:34:10|3384|3383|3384|3383|3384|3383|3384|3383|425
1648136070000|2022-03-24 15:34:30|||||||||100
1648136080000|2022-03-24 15:34:40|3385|3384.5|3386|3384.5|3386|3384.5|3385|3384|266
1648136090000|2022-03-24 15:34:50|3385.5|3384|3385.5|3384.5|3385.5|3384.5|3385.5|3384|0
1648136100000|2022-03-24 15:35:00|3385|3384|3385|3384|3385|3384.5|3385|3384|3
1648136110000|2022-03-24 15:35:10||3383.5||3384||3384||3383.5|375
1648136130000|2022-03-24 15:35:30|3384.5||3385||3385||3384.5||246
1648136140000|2022-03-24 15:35:40|3385.5|3384.5|3384.5|3383.5|3385.5|3384.5|3384.5|3383.5|260
1648136150000|2022-03-24 15:35:50|3385||3385||3385||3385||128
1648136160000|2022-03-24 15:36:00|3384.5|3384|3384.5|3383.5|3384.5|3384|3384.5|3383.5|3
1648136180000|2022-03-24 15:36:20|3385.5|3384|3385.5|3384.5|3385.5|3384.5|3385|3384|327
1648136190000|2022-03-24 15:36:30||3385||3385||3385||3385|329
1648136200000|2022-03-24 15:36:40|3385|3384.5|3385|3384.5|3385|3384.5|3385|3384.5|165
1648136210000|2022-03-24 15:36:50|3385.5||3385.5||3385.5||3385.5||291
1648136220000|2022-03-24 15:37:00|3385|3384|3384.5|3383.5|3385|3384|3384.5|3383.5|654
1648136230000|2022-03-24 15:37:10|3385|3384|3385|3384|3385|3384|3385|3384|0
1648136240000|2022-03-24 15:37:20||3383.5||3383.5||3383.5||3383.5|640
1648136250000|2022-03-24 15:37:30|3384.5||3385||3385||3384.5||0
1648136260000|2022-03-24 15:37:40||3384||3384||3384||3384|0
1648136270000|2022-03-24 15:37:50|3384.5|3383.5|3384.5|3383.5|3384.5|3383.5|3384.5|3383.5|0
1648136280000|2022-03-24 15:38:00|3384||3384||3384.5||3384||256
1648136290000|2022-03-24 15:38:10|3384.5|3384|3385|3384|3385|3384|3384.5|3384|852
1648136310000|2022-03-24 15:38:30|||||||||326
1648136320000|2022-03-24 15:38:40||3384.5||3384||3384.5||3384|38
1648136330000|2022-03-24 15:38:50|3385.5|3384.5|3385.5|3384.5|3385.5|3384.5|3385.5|3384.5|135
1648136340000|2022-03-24 15:39:00|3385|3384|3385|3384|3385|3384|3385|3384|259
1648136350000|2022-03-24 15:39:10||3384.5||3384||3384.5||3384|86
1648136370000|2022-03-24 15:39:30|3384.5||3385||3385||3384.5||174
1648136380000|2022-03-24 15:39:40|3385.5|3384.5|3385.5|3384.5|3385.5|3384.5|3385.5|3384.5|60
1648136400000|2022-03-24 15:40:00|||||||||293
1648136410000|2022-03-24 15:40:10|3386.5|3385.5|3386.5|3385.5|3386.5|3385.5|3386.5|3385.5|68
1648136420000|2022-03-24 15:40:20|||||||||1
1648136430000|2022-03-24 15:40:30|3387|3386|3386.5|3386|3387|3386|3386.5|3386|230
1648136440000|2022-03-24 15:40:40|||||||||445
1648136460000|2022-03-24 15:41:00||3385.5||3385.5||3385.5||3385.5|64
1648136480000|2022-03-24 15:41:20|3385.5|3384.5|3385.5|3384.5|3385.5|3384.5|3385.5|3384.5|328
1648136490000|2022-03-24 15:41:30|3385||3385.5||3385.5||3385||338
1648136500000|2022-03-24 15:41:40|3386||3386||3386||3386||297
1648136520000|2022-03-24 15:42:00|3386.5|3385|3385.5|3384.5|3386.5|3385|3385|3384.5|503
1648136530000|2022-03-24 15:42:10|||||||||697
1648136540000|2022-03-24 15:42:20|||||||||145
1648136550000|2022-03-24 15:42:30|||||||||122
1648136560000|2022-03-24 15:42:40|3386|3385|3386|3385|3386|3385|3386|3385|816
1648136570000|2022-03-24 15:42:50|3386.5|3385.5|3386.5|3385.5|3386.5|3385.5|3386.5|3385.5|13
1648136590000|2022-03-24 15:43:10||3386||3385.5||3386||3385.5|179
1648136600000|2022-03-24 15:43:20||3386||3386||3386||3386|100
1648136610000|2022-03-24 15:43:30|3387|3386.5|3386.5|3385.5|3387|3386.5|3386.5|3385.5|1489
1648136620000|2022-03-24 15:43:40|||||||||29
1648136630000|2022-03-24 15:43:50|3386|3385|3386.5|3385.5|3386.5|3385.5|3386|3385|705
1648136640000|2022-03-24 15:44:00|3387|3386|3386.5|3385.5|3387|3386|3386.5|3385.5|151
1648136650000|2022-03-24 15:44:10|3386||3386||3386||3386||914
1648136660000|2022-03-24 15:44:20|3385.5|3385|3385.5|3384.5|3385.5|3385|3385.5|3384.5|230
1648136670000|2022-03-24 15:44:30|3387|3386|3387.5|3386.5|3387.5|3386.5|3387|3386|117
1648136680000|2022-03-24 15:44:40|||||||||107
1648136740000|2022-03-24 15:45:40|||||||||63
1648136750000|2022-03-24 15:45:50|3387|3386|3387|3386|3387|3386|3387|3386|648
1648136770000|2022-03-24 15:46:10|3386.5|3385.5|3386.5|3385.5|3386.5|3385.5|3386.5|3385.5|112
1648136780000|2022-03-24 15:46:20|3386|3385|3386|3385|3386|3385|3386|3385|316
1648136790000|2022-03-24 15:46:30|3386.5|3385.5|3386|3385|3386.5|3385.5|3386|3385|797
1648136800000|2022-03-24 15:46:40|3385.5|3384.5|3385|3384|3385.5|3384.5|3385|3384|1588
1648136810000|2022-03-24 15:46:50|||||||||1069
1648136820000|2022-03-24 15:47:00|||||||||1101
1648136830000|2022-03-24 15:47:10|||||||||881
1648136840000|2022-03-24 15:47:20|3385.5|3384.5|3385.5|3384.5|3385.5|3384.5|3385.5|3384.5|1244
1648136850000|2022-03-24 15:47:30|3386|3385|3386.5|3386|3386.5|3386|3386|3385|117
1648136860000|2022-03-24 15:47:40|3387||3387||3387||3387||520
1648136870000|2022-03-24 15:47:50|||||||||87
1648136880000|2022-03-24 15:48:00|||||||||8
1648136890000|2022-03-24 15:48:10|3387.5|3386.5|3388|3387|3388|3387|3387.5|3386.5|176
1648136900000|2022-03-24 15:48:20|3387.5|3386.5|3387.5|3386.5|3387.5|3386.5|3387.5|3386.5|518
1648136910000|2022-03-24 15:48:30|||||||||141
1648136920000|2022-03-24 15:48:40||3387||3387||3387||3387|318
1648136930000|2022-03-24 15:48:50|3388||3388||3388||3388||607
1648136940000|2022-03-24 15:49:00|3387.5|3386.5|3387.5|3386.5|3387.5|3386.5|3387.5|3386.5|52
1648136960000|2022-03-24 15:49:20|3388|3387|3388|3387|3388|3387|3388|3387|44
1648136970000|2022-03-24 15:49:30|||||||||44
1648136980000|2022-03-24 15:49:40|||||||||69
1648136990000|2022-03-24 15:49:50|3388.5|3388|3389|3388.5|3389|3388.5|3388.5|3388|607
1648137000000|2022-03-24 15:50:00|3389.5|3389|3389.5|3388.5|3389.5|3389|3389.5|3388.5|365
1648137010000|2022-03-24 15:50:10|3389||3389.5||3389.5||3389||283
1648137020000|2022-03-24 15:50:20|||||||||40
1648137030000|2022-03-24 15:50:30||3389||3389||3389||3389|0
1648137040000|2022-03-24 15:50:40|3390|3389.5|3390|3389.5|3390|3389.5|3390|3389.5|247
1648137050000|2022-03-24 15:50:50||3389||3389||3389||3389|259
1648137060000|2022-03-24 15:51:00|||||||||184
1648137080000|2022-03-24 15:51:20|3389.5|3388.5|3389|3387.5|3389.5|3388.5|3389|3387.5|577
1648137090000|2022-03-24 15:51:30|3387.5|3388|3388|3387.5|3388|3388|3387.5|3386.5|312
1648137100000|2022-03-24 15:51:40|3387.5|3387|3388|3386.5|3388|3387|3387.5|3386.5|260
1648137110000|2022-03-24 15:51:50||3387||3387||3387||3387|0
1648137120000|2022-03-24 15:52:00|||||||||10
1648137130000|2022-03-24 15:52:10|3388.5|3387.5|3389.5|3388.5|3389.5|3388.5|3388.5|3387.5|39
1648137140000|2022-03-24 15:52:20|3390||3390||3390||3390||207
1648137150000|2022-03-24 15:52:30|3389.5|3389|3389.5|3389|3390|3389|3389.5|3389|796
1648137160000|2022-03-24 15:52:40|3390|3389.5|3390|3389|3391|3389.5|3390|3389|443
1648137180000|2022-03-24 15:53:00|3390.5|3388|3389|3388|3390.5|3388|3389|3388|102
1648137190000|2022-03-24 15:53:10|||||||||206
1648137200000|2022-03-24 15:53:20|3388.5|3387.5|3389|3387.5|3389|3387.5|3388.5|3387.5|494
1648137220000|2022-03-24 15:53:40|3388|3387|3388|3387|3388|3387|3388|3387|95
1648137230000|2022-03-24 15:53:50||3387.5||3387.5||3387.5||3387.5|0
1648137240000|2022-03-24 15:54:00||3387||3387||3387||3387|437
1648137260000|2022-03-24 15:54:20|3387.5|3386.5|3387.5|3386.5|3387.5|3386.5|3387.5|3386.5|81
1648137270000|2022-03-24 15:54:30|3387|3386|3387|3385.5|3387|3386|3386.5|3385.5|500
1648137280000|2022-03-24 15:54:40||3386||3386||3386||3386|0
1648137290000|2022-03-24 15:54:50|3387.5|3386.5|3387.5|3386.5|3387.5|3387|3387.5|3386.5|180
1648137300000|2022-03-24 15:55:00||3386||3386||3386||3386|253
1648137310000|2022-03-24 15:55:10|3387|3385.5|3387|3385.5|3387|3385.5|3387|3385.5|170
1648137320000|2022-03-24 15:55:20|3386|3385|3386.5|3385.5|3386.5|3385.5|3386|3385|1151
1648137330000|2022-03-24 15:55:30|3386|3385|3386|3385|3386|3385|3386|3385|6189
1648137340000|2022-03-24 15:55:40|||||||||6104
1648137350000|2022-03-24 15:55:50|3385.5|3384.5|3385.5|3384.5|3385.5|3384.5|3385.5|3384.5|371
1648137360000|2022-03-24 15:56:00|3386|3385|3386.5|3385|3386.5|3385.5|3386|3385|697
1648137370000|2022-03-24 15:56:10|3386|3385.5|3386|3385|3386.5|3385.5|3386|3385|537
1648137380000|2022-03-24 15:56:20|3385.5|3384.5|3385.5|3384.5|3385.5|3384.5|3385|3384|709
1648137400000|2022-03-24 15:56:40|3385|3384|3385|3384|3385|3384|3385|3384|94
1648137410000|2022-03-24 15:56:50|3385.5|3384.5|3385.5|3384.5|3385.5|3384.5|3385.5|3384.5|43
1648137420000|2022-03-24 15:57:00|3386|3385|3384.5|3383.5|3386|3385|3384.5|3383.5|659
1648137430000|2022-03-24 15:57:10|3385|3384|3384.5|3383.5|3385|3384|3384.5|3383.5|45
1648137440000|2022-03-24 15:57:20|3385|3384|3385|3384|3385|3384|3385|3384|30
1648137450000|2022-03-24 15:57:30|||||||||247
1648137460000|2022-03-24 15:57:40|3384.5|3383.5|3384.5|3383.5|3384.5|3383.5|3384.5|3383.5|219
1648137480000|2022-03-24 15:58:00|3384||3384||3384||3384||157
1648137490000|2022-03-24 15:58:10|3383|3383|3383.5|3382|3383.5|3383|3383|3382|662
1648137500000|2022-03-24 15:58:20|||||||||293
1648137510000|2022-03-24 15:58:30||3382.5||3382.5||3382.5||3382.5|0
1648137520000|2022-03-24 15:58:40|3383||3383||3383||3383||94
1648137530000|2022-03-24 15:58:50|3382.5|3382|3382.5|3382|3383|3382|3382.5|3382|560
1648137540000|2022-03-24 15:59:00|3381.5|3381.5|3382|3381|3382|3381.5|3381.5|3381|620
1648137550000|2022-03-24 15:59:10|3381.5|3380.5|3381.5|3380.5|3381.5|3381|3381|3380.5|1082
1648137560000|2022-03-24 15:59:20|3382|3381.5|3383|3382|3383|3382|3382|3381.5|404
1648137580000|2022-03-24 15:59:40|3382|3381|3382|3381|3382|3381|3382|3381|3856
1648137590000|2022-03-24 15:59:50|3381.5|3380.5|3381.5|3380.5|3381.5|3380.5|3381.5|3380.5|1006
1648137600000|2022-03-24 16:00:00|3381|3380|3382|3381|3382|3381|3381|3380|259
1648137610000|2022-03-24 16:00:10|3382.5|3381.5|3384|3383|3384|3383|3382.5|3381.5|390
1648137620000|2022-03-24 16:00:20|||||||||47
1648137630000|2022-03-24 16:00:30|3383.5|3382.5|3383.5|3382.5|3383.5|3382.5|3383.5|3382.5|164
1648137640000|2022-03-24 16:00:40||3382||3382||3382.5||3382|146
1648137650000|2022-03-24 16:00:50|3384|3382.5|3384|3382.5|3384|3382.5|3384|3382.5|0
1648137660000|2022-03-24 16:01:00|3383|3383|3383|3382|3383|3383|3383|3382|890
1648137680000|2022-03-24 16:01:20|3382.5|3381.5|3382.5|3381.5|3382.5|3381.5|3382.5|3381.5|3
1648137690000|2022-03-24 16:01:30|3382|3381|3382|3381|3382|3381|3382|3381|365
1648137720000|2022-03-24 16:02:00|3382.5|3381.5|3382|3381|3382.5|3381.5|3382|3381|392
1648137730000|2022-03-24 16:02:10|3382.5|3381.5|3382.5|3381.5|3382.5|3381.5|3382.5|3381.5|300
1648137740000|2022-03-24 16:02:20|3383|3382|3383|3382|3383|3382|3383|3382|1
1648137760000|2022-03-24 16:02:40|||||||||252
1648137780000|2022-03-24 16:03:00|3382.5|3381.5|3382.5|3381.5|3382.5|3381.5|3382.5|3381.5|37
1648137790000|2022-03-24 16:03:10|3382|3381|3382|3381|3382|3381.5|3382|3381|529
1648137800000|2022-03-24 16:03:20|3382.5|3382|3382.5|3381.5|3383|3382|3382.5|3381.5|237
1648137810000|2022-03-24 16:03:30|3383||3383||3383||3383||0
1648137840000|2022-03-24 16:04:00|3382||3382||3382||3382||77
1648137850000|2022-03-24 16:04:10|3381.5|3381|3381.5|3380.5|3381.5|3381|3381.5|3380.5|571
1648137860000|2022-03-24 16:04:20|3381|3380|3381|3380|3381|3380.5|3381|3380|282
1648137870000|2022-03-24 16:04:30|3380.5|3379.5|3380.5|3379.5|3380.5|3379.5|3380.5|3379.5|285
1648137880000|2022-03-24 16:04:40||3379||3379||3379||3379|156
1648137890000|2022-03-24 16:04:50|3379|3378|3379.5|3378.5|3380|3379|3379|3378|820
1648137900000|2022-03-24 16:05:00|3379|3378|3379|3378|3379.5|3378.5|3379|3378|1331
1648137910000|2022-03-24 16:05:10|3379.5|3378.5|3380|3379.5|3380|3379.5|3379|3378|401
1648137920000|2022-03-24 16:05:20|3380.5|3380|3381|3380|3381|3380|3380.5|3380|103
1648137930000|2022-03-24 16:05:30||3380.5||3380.5||3380.5||3380.5|264
1648137940000|2022-03-24 16:05:40||3380||3380||3380||3380|515
1648137950000|2022-03-24 16:05:50|3381.5|3380.5|3381|3380|3381.5|3380.5|3381|3380|343
1648137960000|2022-03-24 16:06:00|||||||||26
1648137970000|2022-03-24 16:06:10|3379.5|3379|3380.5|3379.5|3380.5|3379.5|3379.5|3379|209
1648137980000|2022-03-24 16:06:20|3381|3380|3381|3380|3381|3380|3381|3380|0
1648137990000|2022-03-24 16:06:30|3380.5|3379.5|3380.5|3379.5|3380.5|3379.5|3380.5|3379.5|505
1648138010000|2022-03-24 16:06:50|3381|3380|3381|3380|3381|3380|3381|3380|19
1648138020000|2022-03-24 16:07:00|3380.5|3379.5|3380.5|3379.5|3380.5|3379.5|3380.5|3379.5|7
1648138030000|2022-03-24 16:07:10|3381||3381||3381||3381||305
1648138040000|2022-03-24 16:07:20|||||||||247
1648138050000|2022-03-24 16:07:30|3380.5||3380.5||3380.5||3380.5||227
1648138060000|2022-03-24 16:07:40|3380|3379|3380|3379|3380|3379|3380|3379|17
1648138080000|2022-03-24 16:08:00|3380.5|3379.5|3381|3380|3381|3380|3380.5|3379.5|20
1648138100000|2022-03-24 16:08:20||3380.5||3380.5||3380.5||3380.5|199
1648138110000|2022-03-24 16:08:30|3380.5|3380|3380.5|3379.5|3380.5|3380|3380.5|3379.5|135
1648138120000|2022-03-24 16:08:40|3381|3380|3381|3380|3381|3380|3381|3380|127
1648138130000|2022-03-24 16:08:50|||||||||4
1648138140000|2022-03-24 16:09:00|3380.5|3379.5|3380.5|3379.5|3380.5|3379.5|3380.5|3379.5|420
1648138150000|2022-03-24 16:09:10|||||||||127
1648138160000|2022-03-24 16:09:20|||||||||56
1648138170000|2022-03-24 16:09:30||3380||3379.5||3380||3379.5|390
1648138180000|2022-03-24 16:09:40|3381|3380.5|3381|3380|3381|3380.5|3381|3380|228
1648138200000|2022-03-24 16:10:00|3381.5|3380.5|3381.5|3380.5|3381.5|3380.5|3381.5|3380.5|234
1648138210000|2022-03-24 16:10:10|3381|3381|3381|3380|3381|3381|3381|3380|393
1648138220000|2022-03-24 16:10:20|||||||||15
1648138230000|2022-03-24 16:10:30|3380.5|3379.5|3380.5|3379.5|3380.5|3379.5|3380.5|3379.5|5
1648138240000|2022-03-24 16:10:40||3380||3379.5||3380||3379.5|2
1648138250000|2022-03-24 16:10:50|||||||||190
1648138260000|2022-03-24 16:11:00|3381|3380|3382|3381|3382|3381|3381|3380|188
1648138270000|2022-03-24 16:11:10|3382.5|3381.5|3382|3381|3382.5|3381.5|3382|3381|89
1648138280000|2022-03-24 16:11:20|||||||||69
1648138300000|2022-03-24 16:11:40|||||||||141
1648138310000|2022-03-24 16:11:50|3381|3380|3381|3380|3381|3380|3381|3380|234
1648138320000|2022-03-24 16:12:00|3381.5|3379.5|3380.5|3379.5|3381.5|3380|3380.5|3379.5|315
1648138330000|2022-03-24 16:12:10|3381|3380|3380.5|3379.5|3381|3380|3380.5|3379.5|555
1648138340000|2022-03-24 16:12:20|3380|3379|3380|3379|3380|3379|3380|3379|149
1648138350000|2022-03-24 16:12:30|3379.5|3378.5|3379|3378|3379.5|3378.5|3378.5|3378|293
1648138360000|2022-03-24 16:12:40|3379.5|3378.5|3379.5|3378.5|3379.5|3378.5|3379.5|3378|531
1648138370000|2022-03-24 16:12:50|||||||||142
1648138380000|2022-03-24 16:13:00|3379|3378|3379|3378|3379|3378|3379|3378|210
1648138390000|2022-03-24 16:13:10|3378.5|3377.5|3378|3377|3378.5|3377.5|3378|3377|289
1648138410000|2022-03-24 16:13:30|||||||||202
1648138420000|2022-03-24 16:13:40||3377.5||3377.5||3377.5||3377.5|172
1648138430000|2022-03-24 16:13:50|3378.5|3378|3379.5|3378.5|3379.5|3378.5|3378.5|3378|132
1648138440000|2022-03-24 16:14:00|||||||||142
1648138450000|2022-03-24 16:14:10|3380|3379|3380|3379|3380|3379|3380|3379|165
1648138480000|2022-03-24 16:14:40||3379.5||3379||3379.5||3379|597
1648138490000|2022-03-24 16:14:50|||||||||156
1648138500000|2022-03-24 16:15:00|3380.5|3379.5|3380|3379|3380.5|3379.5|3379.5|3379|172
1648138510000|2022-03-24 16:15:10|3379|3378.5|3379|3378.5|3379|3378.5|3379|3378.5|610
1648138530000|2022-03-24 16:15:30||3378||3378||3378||3378|3
1648138540000|2022-03-24 16:15:40|3378.5|3377.5|3378.5|3377.5|3378.5|3377.5|3378.5|3377.5|2
1648138550000|2022-03-24 16:15:50|3379|3378|3378.5|3377.5|3379|3378|3378.5|3377.5|509
1648138560000|2022-03-24 16:16:00|3379|3378|3378.5|3377.5|3379|3378|3378.5|3377.5|81
1648138570000|2022-03-24 16:16:10|3378|3377|3378|3377|3378|3377|3378|3377|317
1648138580000|2022-03-24 16:16:20||3377.5||3377||3377.5||3377|11
1648138600000|2022-03-24 16:16:40|3377.5||3378||3378||3377.5||582
1648138610000|2022-03-24 16:16:50|||||||||143
1648138620000|2022-03-24 16:17:00|3377.5|3376.5|3378|3377|3378|3377|3377.5|3376.5|946
1648138630000|2022-03-24 16:17:10|3377.5|3376.5|3378|3376.5|3378|3376.5|3377.5|3376.5|0
1648138640000|2022-03-24 16:17:20||3377||3376.5||3377||3376.5|46
1648138650000|2022-03-24 16:17:30||3377||3377||3377||3377|255
1648138660000|2022-03-24 16:17:40|3377.5|3376.5|3377|3376.5|3377.5|3376.5|3377|3376.5|1222
1648138670000|2022-03-24 16:17:50|3376.5|3375.5|3376.5|3375.5|3376.5|3375.5|3376.5|3375.5|263
1648138680000|2022-03-24 16:18:00|3376|3375|3376|3375|3376|3375|3376|3375|1609
1648138690000|2022-03-24 16:18:10|3377|3375.5|3377|3376|3377|3376|3377|3375.5|1076
1648138700000|2022-03-24 16:18:20|3376.5|3375.5|3376.5|3375.5|3377|3375.5|3376.5|3375.5|1094
1648138710000|2022-03-24 16:18:30|3377|3376|3377|3376|3377|3376|3377|3376|6
1648138730000|2022-03-24 16:18:50|3376.5|3375.5|3376.5|3375.5|3376.5|3375.5|3376.5|3375.5|167
1648138740000|2022-03-24 16:19:00|3376|3375|3376|3375|3376|3375|3376|3375|413
1648138750000|2022-03-24 16:19:10|||||||||2616
1648138760000|2022-03-24 16:19:20|||||||||56
1648138770000|2022-03-24 16:19:30|||||||||337
1648138780000|2022-03-24 16:19:40|||||||||1038
1648138800000|2022-03-24 16:20:00|3375.5|3374.5|3376.5|3375.5|3376.5|3375.5|3375.5|3374.5|423
1648138810000|2022-03-24 16:20:10|3377|3376|3376.5|3375.5|3377|3376|3376.5|3375.5|271
1648138830000|2022-03-24 16:20:30|||||||||218
1648138840000|2022-03-24 16:20:40|||||||||37
1648138850000|2022-03-24 16:20:50|||||||||1
1648138860000|2022-03-24 16:21:00|3377|3376|3377|3376|3377|3376|3377|3376|143
1648138870000|2022-03-24 16:21:10|3376.5|3375.5|3377|3376|3377|3376|3376.5|3375.5|659
1648138890000|2022-03-24 16:21:30|3376.5|3375.5|3376.5|3375.5|3376.5|3375.5|3376.5|3375.5|1
1648138900000|2022-03-24 16:21:40|||||||||658
1648138910000|2022-03-24 16:21:50|3377|3376|3377|3376|3377|3376|3377|3376|463
1648138920000|2022-03-24 16:22:00|3376.5|3375.5|3376.5|3376|3376.5|3376|3376.5|3375.5|616
1648138930000|2022-03-24 16:22:10|3377|3376.5|3377|3376.5|3377|3376.5|3377|3376.5|266
1648138940000|2022-03-24 16:22:20|||||||||144
1648138950000|2022-03-24 16:22:30|3377.5|3377.5|3378|3377.5|3378|3377.5|3377.5|3377.5|1094
1648138960000|2022-03-24 16:22:40|3378.5||3378.5||3378.5||3378.5||174
1648138980000|2022-03-24 16:23:00|3379|3378|3378.5|3378|3379|3378|3378.5|3377.5|1412
1648138990000|2022-03-24 16:23:10|3379||3379||3379||3379||26
1648139000000|2022-03-24 16:23:20|||||||||75
1648139010000|2022-03-24 16:23:30|||||||||123
1648139020000|2022-03-24 16:23:40|3378.5|3377.5|3378.5|3377.5|3378.5|3377.5|3378.5|3377.5|3
1648139050000|2022-03-24 16:24:10|3379|3378|3379|3378|3379|3378|3379|3378|71
1648139060000|2022-03-24 16:24:20|3378.5|3377.5|3379|3377.5|3379|3377.5|3378.5|3377.5|263
1648139070000|2022-03-24 16:24:30|3378.5||3379||3379||3378.5||143
1648139080000|2022-03-24 16:24:40|3378.5||3378.5||3379||3378.5||0
1648139090000|2022-03-24 16:24:50|3379|3378|3379|3377.5|3379|3378|3378.5|3377.5|132
1648139100000|2022-03-24 16:25:00|3378.5|3377|3378|3377|3379|3377|3378|3377|729
1648139120000|2022-03-24 16:25:20|3377.5|3376.5|3378|3377|3378|3377|3377.5|3376.5|585
1648139130000|2022-03-24 16:25:30|3377.5|3376.5|3377.5|3376.5|3377.5|3376.5|3377.5|3376.5|62
1648139140000|2022-03-24 16:25:40|3378|3377|3377.5|3376.5|3378|3377|3377.5|3376.5|110
1648139150000|2022-03-24 16:25:50|||||||||31
1648139160000|2022-03-24 16:26:00|3378.5|3377.5|3378.5|3377.5|3378.5|3378|3378.5|3377.5|425
1648139170000|2022-03-24 16:26:10|||||||||218
1648139180000|2022-03-24 16:26:20|3378|3377|3378|3377|3378|3377|3378|3377|1294
1648139190000|2022-03-24 16:26:30|3377|3376.5|3377|3376|3377|3376.5|3377|3376|463
1648139200000|2022-03-24 16:26:40|||||||||10
1648139220000|2022-03-24 16:27:00|3377.5|3376.5|3377.5|3376.5|3377.5|3376.5|3377.5|3376.5|1062
1648139230000|2022-03-24 16:27:10|||||||||11
1648139240000|2022-03-24 16:27:20|3377|3375.5|3377|3376|3377|3376|3376.5|3375.5|93
1648139250000|2022-03-24 16:27:30||3375.5||3376||3376||3375.5|67
1648139260000|2022-03-24 16:27:40|3376.5|3375.5|3376.5|3375.5|3376.5|3375.5|3376.5|3375.5|636
1648139270000|2022-03-24 16:27:50||3376||3375.5||3376||3375.5|119
1648139280000|2022-03-24 16:28:00|||||||||559
1648139290000|2022-03-24 16:28:10|||||||||587
1648139300000|2022-03-24 16:28:20|3376|3375|3376|3375|3376|3375|3376|3375|55
1648139310000|2022-03-24 16:28:30|3375.5|3374.5|3375.5|3374.5|3375.5|3374.5|3375.5|3374.5|1240
1648139320000|2022-03-24 16:28:40|3376|3375|3377|3375.5|3377|3376|3376|3375|343
1648139330000|2022-03-24 16:28:50|3376|3375|3376.5|3375.5|3376.5|3375.5|3376|3375|616
1648139340000|2022-03-24 16:29:00|3376|3375|3375.5|3374.5|3376|3375.5|3375.5|3374.5|1108
1648139350000|2022-03-24 16:29:10|3377|3375.5|3377|3375.5|3377|3375.5|3377|3375.5|1685
1648139360000|2022-03-24 16:29:20||3376||3376||3376||3376|969
1648139370000|2022-03-24 16:29:30|3377.5|3376.5|3377|3376|3377.5|3376.5|3377|3376|198
1648139380000|2022-03-24 16:29:40|3376.5|3375.5|3377.5|3377|3377.5|3377|3376.5|3375.5|1590
1648139390000|2022-03-24 16:29:50|3378|3377.5|3379|3377.5|3379|3378|3378|3377.5|802
1648195220000|2022-03-25 08:00:20|3360|3358.5|3365|3363|3365|3363|3360|3358.5|941
1648195230000|2022-03-25 08:00:30|3363|3361|3362|3360|3363|3361|3361.5|3359.5|162
1648195240000|2022-03-25 08:00:40|3363.5|3360.5|3363|3360.5|3365|3363.5|3363|3360.5|583
1648195250000|2022-03-25 08:00:50|3361|3359.5|3361|3359.5|3361|3359.5|3360.5|3359.5|1358
1648195260000|2022-03-25 08:01:00|||||||||88
1648195270000|2022-03-25 08:01:10|3360|3359|3360|3357.5|3360|3359|3359|3356.5|1140
1648195280000|2022-03-25 08:01:20||3358||3358.5||3358.5||3358|1252
1648195290000|2022-03-25 08:01:30|3364|3359|3364|3361.5|3364|3361.5|3364|3359|602
1648195300000|2022-03-25 08:01:40|3365.5|3362.5|3365|3363|3365.5|3363|3365|3362.5|31809
1648195310000|2022-03-25 08:01:50|3364|3362|3361|3359.5|3364|3362|3361|3359.5|746
1648195320000|2022-03-25 08:02:00|3360.5|3359|3360|3358.5|3360.5|3359|3360|3358.5|569
1648195330000|2022-03-25 08:02:10|3360.5|3359|3361|3359|3362.5|3359.5|3360.5|3359|176
1648195340000|2022-03-25 08:02:20|3362.5|3360|3361.5|3359.5|3362.5|3360|3361.5|3359.5|502
1648195350000|2022-03-25 08:02:30|3361|3360.5|3361.5|3359.5|3361.5|3360.5|3360.5|3359.5|150340
1648195360000|2022-03-25 08:02:40|3362.5|3360|3362.5|3361|3362.5|3361|3362.5|3360|837
1648195370000|2022-03-25 08:02:50|3363.5|3362|3365|3364|3366|3364|3363.5|3362|233
1648195380000|2022-03-25 08:03:00||3364.5||3364||3364.5||3364|946
1648195390000|2022-03-25 08:03:10|||||||||266
1648195400000|2022-03-25 08:03:20|3365.5|3364.5|3365.5|3364|3365.5|3364.5|3365.5|3364|119
1648195410000|2022-03-25 08:03:30|3367.5|3363.5|3366.5|3365.5|3367.5|3365.5|3366.5|3363.5|590
1648195420000|2022-03-25 08:03:40|||||||||25
1648195430000|2022-03-25 08:03:50|3366|3365|3366.5|3365|3366.5|3365.5|3366|3365|1274
1648195440000|2022-03-25 08:04:00||3365.5||3365||3365.5||3365|553
1648195450000|2022-03-25 08:04:10|3367.5|3365.5|3370|3368.5|3370.5|3368.5|3367.5|3365.5|819
1648195460000|2022-03-25 08:04:20||3369||3368.5||3369||3368.5|0
1648195480000|2022-03-25 08:04:40|3370.5|3369|3370.5|3369|3370.5|3369|3370.5|3368.5|384
1648195490000|2022-03-25 08:04:50|3370|3368.5|3370.5|3368|3370.5|3368.5|3369|3367.5|967
1648195500000|2022-03-25 08:05:00|3370||3369.5||3370||3369||1247
1648195510000|2022-03-25 08:05:10|3370.5|3369|3369.5|3368|3373|3370.5|3369.5|3367.5|251572
1648195520000|2022-03-25 08:05:20|3370||3369.5||3370||3369.5||356
1648195530000|2022-03-25 08:05:30|3369|3366.5|3368.5|3366.5|3369|3366.5|3368|3366.5|221
1648195540000|2022-03-25 08:05:40|3368|3366|3367|3365.5|3368|3366|3366.5|3365.5|498
1648195550000|2022-03-25 08:05:50|3370.5|3366|3370.5|3369|3370.5|3369|3370.5|3365.5|125
1648195560000|2022-03-25 08:06:00|3372.5|3371|3372.5|3371|3372.5|3371|3372.5|3371|1130
1648195570000|2022-03-25 08:06:10|3374|3371.5|3373|3371.5|3374|3372|3373|3371.5|425
1648195580000|2022-03-25 08:06:20|3374|3372|3374|3372|3374|3372|3374|3372|0
1648195590000|2022-03-25 08:06:30|3373|3371.5|3373.5|3372|3373.5|3372|3373|3371.5|0
1648195600000|2022-03-25 08:06:40|3373|3371.5|3371|3369|3373|3371.5|3371|3369|20206
1648195610000|2022-03-25 08:06:50|3370.5||3370.5||3370.5||3370.5||104
1648195620000|2022-03-25 08:07:00|3371.5|3369.5|3373.5|3372.5|3373.5|3372.5|3371.5|3369.5|1282
1648195630000|2022-03-25 08:07:10|3374|3372|3372|3371|3374|3372|3372|3370.5|1685
1648195640000|2022-03-25 08:07:20|3372.5||3372.5||3372.5||3372.5||0
1648195650000|2022-03-25 08:07:30|3373.5|3371.5|3373.5|3371.5|3373.5|3371.5|3373.5|3371.5|695
1648195660000|2022-03-25 08:07:40|3373||3373||3373||3373||86
1648195670000|2022-03-25 08:07:50|3372|3370.5|3372|3370.5|3372|3370.5|3371|3370.5|702
1648195680000|2022-03-25 08:08:00||3371||3371||3371||3371|70
1648195690000|2022-03-25 08:08:10|3371|3370.5|3371|3369|3371|3370.5|3371|3369|348
1648195700000|2022-03-25 08:08:20|3372|3369.5|3372|3370|3372|3370|3372|3369.5|40
1648195720000|2022-03-25 08:08:40|3371.5|3369.5|3370.5|3368.5|3371.5|3369.5|3370|3368|482
1648195730000|2022-03-25 08:08:50|3370|3368|3370.5|3369|3370.5|3369|3370|3368|512
1648195740000|2022-03-25 08:09:00|3371|3369.5|3371.5|3370|3371.5|3370|3371|3369.5|454
1648195750000|2022-03-25 08:09:10||3370.5||3369.5||3370.5||3369.5|464
1648195760000|2022-03-25 08:09:20|3370.5|3369|3370.5|3369|3370.5|3369|3370.5|3369|331
1648195770000|2022-03-25 08:09:30|3371.5|3369.5|3371|3369.5|3371.5|3369.5|3371|3369.5|0
1648195790000|2022-03-25 08:09:50|3372|3370.5|3372|3370.5|3372|3370.5|3372|3370.5|175
1648195800000|2022-03-25 08:10:00|||||||||2
1648195810000|2022-03-25 08:10:10|3372.5|3371.5|3373|3371.5|3373|3371.5|3372.5|3371.5|430
1648195820000|2022-03-25 08:10:20|3372.5|3371|3372.5|3371|3372.5|3371|3372.5|3371|418
1648195830000|2022-03-25 08:10:30|3372|3370.5|3372|3369.5|3372|3370.5|3371|3369.5|280
1648195840000|2022-03-25 08:10:40|3371.5|3370.5|3372.5|3371|3372.5|3371|3371.5|3370|1000
1648195850000|2022-03-25 08:10:50|3372|3370.5|3372|3370.5|3372.5|3371|3372|3370.5|164
1648195860000|2022-03-25 08:11:00|3371|3369.5|3372|3371|3372|3371|3371|3369.5|111
1648195870000|2022-03-25 08:11:10|3372.5|3371.5|3372.5|3371|3372.5|3371.5|3372.5|3371|66
1648195880000|2022-03-25 08:11:20|3372|3371.5|3372.5|3371.5|3372.5|3371.5|3372|3371.5|891
1648195890000|2022-03-25 08:11:30|3373|3372|3373|3372.5|3373|3372.5|3373|3372|133
1648195900000|2022-03-25 08:11:40|3374|3373|3374|3373|3374|3373|3374|3373|271
1648195910000|2022-03-25 08:11:50|3373|3372|3373.5|3372.5|3373.5|3372.5|3373|3372|1430
1648195920000|2022-03-25 08:12:00|||||||||2
1648195940000|2022-03-25 08:12:20||3373||3372||3373||3372|841
1648195950000|2022-03-25 08:12:30|||||||||3
1648195960000|2022-03-25 08:12:40|3374.5|3372.5|3376|3374.5|3376|3374.5|3374.5|3372.5|393
1648195970000|2022-03-25 08:12:50|3376.5|3375|3376.5|3375.5|3376.5|3375.5|3376.5|3374.5|100
1648195980000|2022-03-25 08:13:00||3375||3375.5||3375.5||3375|0
1648195990000|2022-03-25 08:13:10|3378|3376.5|3376|3375|3378|3376.5|3376|3375|528
1648196000000|2022-03-25 08:13:20|3376.5|3375.5|3376.5|3375.5|3376.5|3375.5|3376.5|3375.5|772
1648196010000|2022-03-25 08:13:30|3376|3375|3375|3373.5|3376|3375|3375|3373.5|606
1648196020000|2022-03-25 08:13:40|3374.5|3372|3373.5|3372|3374.5|3372|3373|3372|600
1648196040000|2022-03-25 08:14:00|3376|3374.5|3376|3374.5|3376|3375|3376|3374.5|704
1648196050000|2022-03-25 08:14:10|3375.5|3375|3375.5|3375|3376|3375|3375.5|3375|35
1648196060000|2022-03-25 08:14:20|3376|3374.5|3374.5|3373.5|3376|3374.5|3374.5|3373.5|802
1648196070000|2022-03-25 08:14:30|3374|3374|3374.5|3373.5|3375|3374|3374|3373|403
1648196080000|2022-03-25 08:14:40|||||||||47
1648196090000|2022-03-25 08:14:50|3373.5|3372|3373.5|3372.5|3373.5|3372.5|3373.5|3372|714
1648196100000|2022-03-25 08:15:00|3373|3372|3373.5|3372.5|3373.5|3372.5|3373|3372|462
1648196110000|2022-03-25 08:15:10|3374.5|3374|3374.5|3373.5|3375|3374|3374.5|3373.5|641
1648196120000|2022-03-25 08:15:20|3373.5|3372|3374|3373|3374.5|3373|3373.5|3372|1308
1648196140000|2022-03-25 08:15:40|||||||||187
1648196150000|2022-03-25 08:15:50|||||||||162
1648196160000|2022-03-25 08:16:00|3373|3371.5|3372|3371|3373|3371.5|3372|3371|1
1648196170000|2022-03-25 08:16:10|3371.5|3370.5|3371.5|3370.5|3372|3370.5|3371.5|3370.5|218
1648196180000|2022-03-25 08:16:20|3372|3371|3372.5|3371.5|3372.5|3371.5|3372|3371|373
1648196190000|2022-03-25 08:16:30|3373|3372|3372|3371|3373|3372|3372|3371|205
1648196200000|2022-03-25 08:16:40|3371.5||3371.5||3371.5||3371.5||2
1648196210000|2022-03-25 08:16:50||3370.5||3370.5||3371||3370.5|131
1648196220000|2022-03-25 08:17:00|3373|3371.5|3371.5|3370.5|3373|3371.5|3371.5|3370.5|561
1648196230000|2022-03-25 08:17:10|3372.5|3371.5|3372.5|3371|3372.5|3372|3372.5|3371|573
1648196240000|2022-03-25 08:17:20|||||||||482
1648196250000|2022-03-25 08:17:30|3371.5|3370.5|3371.5|3370.5|3371.5|3370.5|3371.5|3370.5|196
1648196260000|2022-03-25 08:17:40||3371||3370.5||3371||3370.5|101
1648196270000|2022-03-25 08:17:50|3370.5|3370|3371|3370|3371|3370|3370.5|3370|790
1648196280000|2022-03-25 08:18:00|3370.5|3368|3369.5|3368|3370.5|3368|3369.5|3368|191
1648196290000|2022-03-25 08:18:10||3368.5||3368||3368.5||3368|200
1648196300000|2022-03-25 08:18:20|3369|3366.5|3368.5|3367.5|3369.5|3367.5|3367.5|3366.5|210
1648196320000|2022-03-25 08:18:40|3369.5|3368.5|3369.5|3368.5|3369.5|3368.5|3369.5|3368|908
1648196330000|2022-03-25 08:18:50|3368.5|3368|3369.5|3368|3369.5|3368|3368.5|3367|621
1648196340000|2022-03-25 08:19:00||3368.5||3367.5||3368.5||3367.5|139
1648196350000|2022-03-25 08:19:10|||||||||159
1648196360000|2022-03-25 08:19:20|3367.5|3366.5|3367|3366|3367.5|3366.5|3367|3366|370
1648196370000|2022-03-25 08:19:30|||||||||2
1648196380000|2022-03-25 08:19:40|3366|3365|3367|3365.5|3367|3365.5|3366|3365|195
1648196390000|2022-03-25 08:19:50|3366.5|3365|3366.5|3365|3366.5|3365|3366.5|3365|0
1648196400000|2022-03-25 08:20:00|3366|3365.5|3365|3363.5|3366.5|3365.5|3365|3363.5|963
1648196410000|2022-03-25 08:20:10|3365.5|3364|3365|3364|3365.5|3364.5|3365|3364|400
1648196430000|2022-03-25 08:20:30|||||||||18
1648196440000|2022-03-25 08:20:40|||||||||18
1648196450000|2022-03-25 08:20:50|3364.5|3363.5|3364.5|3364|3364.5|3364|3364|3363|433
1648196460000|2022-03-25 08:21:00|||||||||29
1648196470000|2022-03-25 08:21:10|3365|3365|3367.5|3366.5|3367.5|3366.5|3365|3365|270
1648196480000|2022-03-25 08:21:20|3366|3365|3367|3365.5|3367|3365.5|3366|3365|636
1648196490000|2022-03-25 08:21:30|3366.5|3365|3366|3365|3366.5|3365|3366|3365|314
1648196500000|2022-03-25 08:21:40|3366.5|3365.5|3366|3365.5|3367|3365.5|3366|3365.5|180
1648196510000|2022-03-25 08:21:50|3366.5|3365|3366.5|3365.5|3366.5|3365.5|3366.5|3365|192
1648196520000|2022-03-25 08:22:00|3367.5|3367|3367.5|3367|3367.5|3367|3367.5|3367|211
1648196530000|2022-03-25 08:22:10|3368|3366.5|3367|3366|3368|3366.5|3367|3366|78
1648196540000|2022-03-25 08:22:20|3368|3367|3368|3367|3368|3367|3368|3367|39
1648196560000|2022-03-25 08:22:40|3367.5|3366.5|3365.5|3364|3367.5|3366.5|3365.5|3364|541
1648196570000|2022-03-25 08:22:50|3366.5|3365|3366.5|3365|3366.5|3365|3366.5|3365|35
1648196580000|2022-03-25 08:23:00|3369|3367.5|3369|3368|3369|3368|3369|3367.5|471
1648196590000|2022-03-25 08:23:10|||||||||275
1648196600000|2022-03-25 08:23:20|3368.5|3366.5|3367.5|3366.5|3368.5|3366.5|3367.5|3366.5|950
1648196610000|2022-03-25 08:23:30|3369|3367.5|3369|3367.5|3369|3367.5|3369|3367.5|49
1648196620000|2022-03-25 08:23:40|||||||||403
1648196630000|2022-03-25 08:23:50|3368.5|3366.5|3367.5|3366.5|3368.5|3366.5|3367.5|3366.5|304
1648196640000|2022-03-25 08:24:00|||||||||97
1648196650000|2022-03-25 08:24:10|||||||||129
1648196660000|2022-03-25 08:24:20|3366|3367|3366|3365|3366|3367|3366|3365|345
1648196670000|2022-03-25 08:24:30|||||||||430
1648196680000|2022-03-25 08:24:40|||||||||28
1648196690000|2022-03-25 08:24:50|||||||||98
1648196700000|2022-03-25 08:25:00|3366.5|3365.5|3366.5|3365.5|3366.5|3365.5|3366.5|3365.5|50
1648196710000|2022-03-25 08:25:10|3367|3366|3365.5|3365|3367|3366|3365.5|3365|2517
1648196720000|2022-03-25 08:25:20|3365|3364|3366|3365|3366|3365|3365|3364|492
1648196730000|2022-03-25 08:25:30|3365.5|3364.5|3365.5|3364.5|3365.5|3364.5|3365.5|3364.5|35
1648196740000|2022-03-25 08:25:40|3366|3366|3368.5|3367.5|3368.5|3367.5|3366|3366|416
1648196760000|2022-03-25 08:26:00|3368|3367|3368|3367|3368|3367|3368|3367|80
1648196770000|2022-03-25 08:26:10|3369|3368|3368.5|3367|3369|3368|3368.5|3367|835
1648196780000|2022-03-25 08:26:20|||||||||153
1648196790000|2022-03-25 08:26:30|3368|3366.5|3367|3366.5|3368|3366.5|3367|3366.5|213
1648196800000|2022-03-25 08:26:40|3367.5||3367.5||3367.5||3367.5||295
1648196810000|2022-03-25 08:26:50|3368.5|3367|3368.5|3367|3368.5|3367|3368.5|3367|559
1648196820000|2022-03-25 08:27:00|3368||3368||3368.5||3368||900
1648196830000|2022-03-25 08:27:10|3367|3366.5|3368|3366.5|3368|3366.5|3367|3365.5|1006
1648196840000|2022-03-25 08:27:20|3367.5|3366|3367.5|3365.5|3367.5|3366.5|3367|3365.5|460
1648196850000|2022-03-25 08:27:30|3367|3366.5|3367.5|3366|3367.5|3367|3367|3366|119
1648196860000|2022-03-25 08:27:40|3367|3366.5|3367|3366|3367.5|3366.5|3367|3366|0
1648196870000|2022-03-25 08:27:50|3367.5||3367.5||3367.5||3367.5||0
1648196880000|2022-03-25 08:28:00|3367|3366.5|3367|3366|3367|3366.5|3367|3366|711
1648196890000|2022-03-25 08:28:10|3367.5|3366.5|3367.5|3366.5|3367.5|3366.5|3367.5|3366.5|273
1648196900000|2022-03-25 08:28:20||3366||3366||3366||3366|300
1648196930000|2022-03-25 08:28:50|3366|3365.5|3366.5|3365.5|3367|3366|3366|3365.5|1220
1648196940000|2022-03-25 08:29:00|||||||||409
1648196950000|2022-03-25 08:29:10|3367|3366|3367.5|3366|3367.5|3366|3367|3366|453
1648196960000|2022-03-25 08:29:20|3367|3366.5|3367|3366|3367|3366.5|3367|3366|432
1648196970000|2022-03-25 08:29:30|||||||||100
1648196980000|2022-03-25 08:29:40|3366.5||3366.5||3366.5||3366.5||0
1648196990000|2022-03-25 08:29:50|3367.5||3367.5||3367.5||3367.5||0
1648197000000|2022-03-25 08:30:00|3367||3367||3367||3367||163
1648197020000|2022-03-25 08:30:20|3367.5|3366.5|3367.5|3366.5|3367.5|3366.5|3367.5|3366.5|493
1648197030000|2022-03-25 08:30:30|||||||||545
1648197040000|2022-03-25 08:30:40|||||||||178
1648197060000|2022-03-25 08:31:00|||||||||230
1648197070000|2022-03-25 08:31:10|||||||||1000
1648197080000|2022-03-25 08:31:20|||||||||28
1648197090000|2022-03-25 08:31:30|3367|3367|3367.5|3367|3367.5|3367|3367|3367|2244
1648197100000|2022-03-25 08:31:40|||||||||709
1648197110000|2022-03-25 08:31:50|3368||3368||3368||3368||863
1648197130000|2022-03-25 08:32:10|3369|3368.5|3369|3368.5|3369|3368.5|3369|3368.5|147
1648197140000|2022-03-25 08:32:20|3369.5||3369.5||3369.5||3369.5||919
1648197160000|2022-03-25 08:32:40|||||||||218
1648197170000|2022-03-25 08:32:50|3371|3370|3371|3370|3371|3370.5|3371|3370|877
1648197180000|2022-03-25 08:33:00|3371.5|3371|3371.5|3370.5|3371.5|3371|3371|3370.5|724
1648197190000|2022-03-25 08:33:10|3371|3369|3370.5|3369.5|3371|3369.5|3370|3369|563
1648197200000|2022-03-25 08:33:20|||||||||3
1648197210000|2022-03-25 08:33:30|3371|3370|3369.5|3369|3371|3370|3369.5|3369|601
1648197220000|2022-03-25 08:33:40|3370|3368|3369.5|3368|3370|3368.5|3369|3368|678
1648197230000|2022-03-25 08:33:50|3369||3368.5||3369.5||3368.5||602
1648197240000|2022-03-25 08:34:00|3368|3367.5|3368.5|3367.5|3368.5|3367.5|3367.5|3366.5|820
1648197250000|2022-03-25 08:34:10|3368||3368||3368||3368||160
1648197260000|2022-03-25 08:34:20|3368.5|3368|3368.5|3367.5|3368.5|3368|3368.5|3367.5|852
1648197270000|2022-03-25 08:34:30|3366.5|3366|3366.5|3366|3366.5|3366|3366.5|3366|383
1648197280000|2022-03-25 08:34:40|3366|3365.5|3365.5|3364.5|3366|3365.5|3365.5|3364.5|341
1648197290000|2022-03-25 08:34:50|3366|3365|3366|3365|3366|3365|3366|3365|227
1648197300000|2022-03-25 08:35:00|3366.5|3365.5|3366.5|3365.5|3366.5|3365.5|3366.5|3365.5|329
1648197310000|2022-03-25 08:35:10|||||||||287
1648197320000|2022-03-25 08:35:20|3367|3366|3367|3366.5|3367.5|3366.5|3367|3366|745
1648197330000|2022-03-25 08:35:30|3366.5|3366|3366.5|3365.5|3366.5|3366|3366.5|3365.5|2119
1648197350000|2022-03-25 08:35:50|3366||3366||3366||3366||634
1648197360000|2022-03-25 08:36:00|3366.5|3364.5|3365.5|3364.5|3366.5|3364.5|3365.5|3364.5|251
1648197370000|2022-03-25 08:36:10|3366|3365.5|3366|3365.5|3366|3365.5|3366|3365.5|645
1648197380000|2022-03-25 08:36:20|3366.5||3366.5||3366.5||3366.5||372
1648197410000|2022-03-25 08:36:50|3365|3363.5|3365|3363.5|3365|3364|3365|3363.5|184
1648197420000|2022-03-25 08:37:00|3365.5|3365|3366|3365|3366|3365.5|3365.5|3365|1170
1648197430000|2022-03-25 08:37:10|||||||||7
1648197450000|2022-03-25 08:37:30||3364.5||3364.5||3364.5||3364.5|300
1648197460000|2022-03-25 08:37:40|3364.5|3364|3364.5|3363.5|3364.5|3364|3364.5|3363.5|1178
1648197470000|2022-03-25 08:37:50|3365||3365||3365||3365||102
1648197480000|2022-03-25 08:38:00|3363.5|3363|3362.5|3362|3363.5|3363|3362.5|3361.5|597
1648197490000|2022-03-25 08:38:10|3361.5|3361.5|3361.5|3360.5|3361.5|3361.5|3361.5|3360.5|208
1648197500000|2022-03-25 08:38:20|||||||||318
1648197510000|2022-03-25 08:38:30|3361||3361.5||3361.5||3361||102
1648197520000|2022-03-25 08:38:40|||||||||1
1648197530000|2022-03-25 08:38:50|3362|3361|3362|3361|3362|3361|3362|3361|100
1648197540000|2022-03-25 08:39:00|3361.5||3362||3362||3361.5||1721
1648197550000|2022-03-25 08:39:10|||||||||171
1648197570000|2022-03-25 08:39:30|||||||||4
1648197580000|2022-03-25 08:39:40|3361.5|3360.5|3361.5|3360.5|3361.5|3360.5|3361.5|3360.5|101
1648197590000|2022-03-25 08:39:50|3361||3361.5||3361.5||3361||384
1648197600000|2022-03-25 08:40:00|3360.5|3359.5|3360.5|3359.5|3360.5|3359.5|3360.5|3359.5|317
1648197610000|2022-03-25 08:40:10|3361|3360|3362.5|3361|3362.5|3361|3361|3360|840
1648197620000|2022-03-25 08:40:20|3362||3362||3362||3362||0
1648197660000|2022-03-25 08:41:00|||||||||29
1648197670000|2022-03-25 08:41:10|||||||||147
1648197680000|2022-03-25 08:41:20|3362.5|3361.5|3364|3363|3364|3363|3362.5|3361.5|634
1648197690000|2022-03-25 08:41:30|3364.5|3363.5|3364.5|3363.5|3364.5|3363.5|3364.5|3363.5|249
1648197700000|2022-03-25 08:41:40|||||||||469
1648197710000|2022-03-25 08:41:50|3365|3364|3365|3364|3365|3364|3365|3364|219
1648197720000|2022-03-25 08:42:00|3365.5|3364.5|3365|3364.5|3365.5|3364.5|3365|3364.5|367
1648197730000|2022-03-25 08:42:10|3365.5||3365.5||3365.5||3365.5||175
1648197760000|2022-03-25 08:42:40||3365||3365||3365||3365|0
1648197770000|2022-03-25 08:42:50|3366|3366|3366.5|3366|3366.5|3366|3366|3366|59
1648197780000|2022-03-25 08:43:00|3367|3366.5|3368.5|3367.5|3368.5|3367.5|3367|3366.5|422
1648197790000|2022-03-25 08:43:10|||||||||349
1648197830000|2022-03-25 08:43:50|||||||||282
1648197840000|2022-03-25 08:44:00|3368||3368||3368||3368||1035
1648197850000|2022-03-25 08:44:10|3367.5|3367|3367.5|3367|3367.5|3367|3367.5|3367|596
1648197870000|2022-03-25 08:44:30|3368|3368|3369|3368|3369|3368|3368|3368|406
1648197880000|2022-03-25 08:44:40|3369.5|3368.5|3369.5|3368.5|3369.5|3368.5|3369.5|3368.5|240
1648197900000|2022-03-25 08:45:00|||||||||53
1648197920000|2022-03-25 08:45:20|3370.5|3369|3371|3370|3371|3370|3370.5|3369|203
1648197930000|2022-03-25 08:45:30|||||||||49
1648197940000|2022-03-25 08:45:40|3372|3370.5|3372|3371|3372|3371|3372|3370.5|95
1648197960000|2022-03-25 08:46:00|3372.5||3372.5||3372.5||3372.5||1
1648197970000|2022-03-25 08:46:10||3371.5||3371.5||3371.5||3371.5|0
1648197980000|2022-03-25 08:46:20|3373.5|3372.5|3373|3372|3373.5|3372.5|3373|3372|1389
1648197990000|2022-03-25 08:46:30|3371.5|3371|3372|3371|3372|3371|3371.5|3371|420
1648198000000|2022-03-25 08:46:40|3373|3372|3373|3372|3373|3372|3373|3372|500
1648198010000|2022-03-25 08:46:50||3372.5||3372.5||3372.5||3372.5|0
1648198020000|2022-03-25 08:47:00||3372||3372||3372||3372|1046
1648198030000|2022-03-25 08:47:10|||||||||153
1648198040000|2022-03-25 08:47:20|3374.5|3373|3375|3374|3375|3374|3374.5|3373|751
1648198050000|2022-03-25 08:47:30|3374.5|3373.5|3374.5|3373.5|3374.5|3373.5|3374.5|3373.5|784
1648198060000|2022-03-25 08:47:40|3374|3373|3373.5|3373|3374|3373|3373.5|3373|387
1648198070000|2022-03-25 08:47:50|3373|3372|3373|3372|3373|3372|3373|3372|90
1648198120000|2022-03-25 08:48:40|3372|3371.5|3373|3372|3373|3372|3372|3371.5|464
1648198140000|2022-03-25 08:49:00|3374.5|3373.5|3375|3374|3375|3374|3374.5|3373.5|106
1648198150000|2022-03-25 08:49:10|3374.5||3375||3375||3374.5||12
1648198180000|2022-03-25 08:49:40|3374.5|3373.5|3374.5|3373.5|3374.5|3373.5|3374.5|3373.5|642
1648198190000|2022-03-25 08:49:50|3373.5|3373|3373.5|3373|3373.5|3373|3373.5|3373|257
1648198200000|2022-03-25 08:50:00||3372||3372||3372||3372|90
1648198210000|2022-03-25 08:50:10|3372.5|3371.5|3373|3372|3373|3372|3372.5|3371.5|174
1648198220000|2022-03-25 08:50:20|||||||||50
1648198240000|2022-03-25 08:50:40|||||||||367
1648198250000|2022-03-25 08:50:50||3372.5||3372.5||3372.5||3372.5|0
1648198270000|2022-03-25 08:51:10|3373.5|3373|3373.5|3373|3373.5|3373|3373.5|3373|138
1648198300000|2022-03-25 08:51:40|||||||||196
1648198310000|2022-03-25 08:51:50|3374||3374||3374||3374||276
1648198320000|2022-03-25 08:52:00|3373.5|3372.5|3373.5|3372.5|3373.5|3372.5|3373.5|3372.5|123
1648198360000|2022-03-25 08:52:40|3371.5|3370.5|3372|3370.5|3372|3370.5|3371.5|3370.5|42
1648198370000|2022-03-25 08:52:50||3371||3371||3371||3371|10
1648198380000|2022-03-25 08:53:00|||||||||619
1648198390000|2022-03-25 08:53:10|3371.5|3370.5|3371.5|3370.5|3371.5|3370.5|3371.5|3370.5|202
1648198410000|2022-03-25 08:53:30|3372.5|3371.5|3373|3372|3373|3372|3372.5|3371.5|100
1648198440000|2022-03-25 08:54:00||3372.5||3372.5||3372.5||3372.5|155
1648198450000|2022-03-25 08:54:10|||||||||77
1648198460000|2022-03-25 08:54:20|3373.5||3373||3373.5||3373||99
1648198470000|2022-03-25 08:54:30|3373.5||3373.5||3373.5||3373.5||0
1648198510000|2022-03-25 08:55:10|3372.5|3371|3373.5|3372.5|3373.5|3372.5|3372.5|3371|732
1648198520000|2022-03-25 08:55:20|||||||||176
1648198540000|2022-03-25 08:55:40|3375|3374|3375|3374.5|3375|3374.5|3374.5|3373.5|1333
1648198550000|2022-03-25 08:55:50|3374.5|3374|3374.5|3374|3374.5|3374|3374.5|3374|357
1648198560000|2022-03-25 08:56:00|||||||||24
1648198570000|2022-03-25 08:56:10|3375|3374.5|3375.5|3374.5|3375.5|3374.5|3375|3374.5|137
1648198590000|2022-03-25 08:56:30|3377|3376|3377|3376|3377|3376|3377|3376|80
1648198600000|2022-03-25 08:56:40|3377.5|3377|3377.5|3377|3377.5|3377|3377.5|3377|1
1648198610000|2022-03-25 08:56:50|3379|3377.5|3378.5|3377.5|3379|3377.5|3378|3377|435
1648198620000|2022-03-25 08:57:00|3378|3377|3378|3377|3378|3377|3378|3377|1769
1648198630000|2022-03-25 08:57:10||3377.5||3377.5||3377.5||3377.5|154
1648198640000|2022-03-25 08:57:20||3377||3377||3377||3377|267
1648198660000|2022-03-25 08:57:40|||||||||120
1648198670000|2022-03-25 08:57:50|3377.5||3377.5||3377.5||3377.5||467
1648198680000|2022-03-25 08:58:00|3377|3376|3377|3376|3377|3376|3377|3376|215
1648198690000|2022-03-25 08:58:10|||||||||1
1648198730000|2022-03-25 08:58:50|3378|3377|3378|3377|3378|3377|3378|3377|222
1648198740000|2022-03-25 08:59:00|3377.5||3378||3378||3377.5||671
1648198760000|2022-03-25 08:59:20|3377|3376|3377|3376|3377|3376|3377|3376|58
1648198770000|2022-03-25 08:59:30|3376.5|3375.5|3377|3376|3377|3376|3376.5|3375.5|195
1648198780000|2022-03-25 08:59:40||3376.5||3376.5||3376.5||3376.5|754
1648198800000|2022-03-25 09:00:00|3377.5||3377.5||3377.5||3377.5||61
1648198810000|2022-03-25 09:00:10|3377|3376|3377|3376|3377.5|3376|3376.5|3375.5|1154
1648198820000|2022-03-25 09:00:20|3376.5||3376.5||3376.5||3376.5||308
1648198830000|2022-03-25 09:00:30|||||||||4
1648198840000|2022-03-25 09:00:40|3376|3375.5|3379.5|3378|3379.5|3378|3376|3375.5|205
1648198850000|2022-03-25 09:00:50|3381.5|3378.5|3376.5|3375.5|3381.5|3380|3376.5|3375|3277
1648198860000|2022-03-25 09:01:00|3375.5|3376|3375.5|3374.5|3375.5|3376|3375.5|3374.5|225
1648198870000|2022-03-25 09:01:10|3376.5|3375|3376.5|3375|3376.5|3375|3376.5|3375|455
1648198880000|2022-03-25 09:01:20|3376|3375.5|3376.5|3375|3376.5|3375.5|3376|3375|223
1648198890000|2022-03-25 09:01:30|3376|3374.5|3375.5|3374.5|3376|3374.5|3375.5|3374.5|115
1648198900000|2022-03-25 09:01:40|||||||||266
1648198910000|2022-03-25 09:01:50|3376|3375|3375|3374.5|3376|3375|3375|3374.5|126
1648198920000|2022-03-25 09:02:00|3374.5|3374|3374.5|3373|3374.5|3374|3374|3373|501
1648198930000|2022-03-25 09:02:10|3374|3373.5|3375|3374|3375|3374|3374|3373.5|172
1648198940000|2022-03-25 09:02:20||3373.5||3373.5||3374||3373.5|0
1648198950000|2022-03-25 09:02:30|3374.5|3373|3373.5|3372.5|3374.5|3373|3373.5|3372.5|649
1648198960000|2022-03-25 09:02:40|3373||3373||3373||3373||14
1648198970000|2022-03-25 09:02:50|3372|3371|3371|3370|3372|3371|3371|3370|292
1648198980000|2022-03-25 09:03:00|3371.5|3370.5|3372|3370.5|3372|3370.5|3371|3370.5|104
1648199000000|2022-03-25 09:03:20|3371|3370|3371.5|3370.5|3371.5|3370.5|3371|3370|329
1648199010000|2022-03-25 09:03:30|3371|3369.5|3369.5|3368.5|3371.5|3369.5|3369.5|3368.5|1289
1648199020000|2022-03-25 09:03:40|3370|3369|3370|3369|3370|3369|3370|3369|1
1648199030000|2022-03-25 09:03:50||3368.5||3368.5||3368.5||3368.5|0
1648199040000|2022-03-25 09:04:00|3369.5|3369|3370|3369|3370|3369|3369.5|3369|18
1648199070000|2022-03-25 09:04:30|3371||3371||3371||3371||260
1648199090000|2022-03-25 09:04:50|3372|3370.5|3372|3370.5|3372|3370.5|3372|3370.5|45
1648199100000|2022-03-25 09:05:00|3371.5||3372||3372||3371.5||0
1648199110000|2022-03-25 09:05:10||3371||3371||3371||3371|202
1648199130000|2022-03-25 09:05:30|3371.5|3370.5|3371.5|3370.5|3371.5|3370.5|3371.5|3370.5|247
1648199140000|2022-03-25 09:05:40|3370|3369|3370|3369|3370|3369|3370|3369|652
1648199150000|2022-03-25 09:05:50|3371|3370|3371|3370|3371.5|3370|3371|3370|1186
1648199170000|2022-03-25 09:06:10|3370|3369.5|3370|3369|3370|3369.5|3370|3369|334
1648199190000|2022-03-25 09:06:30|||||||||286
1648199200000|2022-03-25 09:06:40|3369.5|3368.5|3369.5|3368.5|3369.5|3368.5|3369.5|3368.5|357
1648199220000|2022-03-25 09:07:00||3369||3368.5||3369||3368.5|113
1648199240000|2022-03-25 09:07:20|||||||||44
1648199260000|2022-03-25 09:07:40|||||||||25
1648199270000|2022-03-25 09:07:50|||||||||29
1648199280000|2022-03-25 09:08:00|||||||||100
1648199290000|2022-03-25 09:08:10|||||||||1276
1648199320000|2022-03-25 09:08:40|||||||||148
1648199330000|2022-03-25 09:08:50|3370|3369|3370.5|3369.5|3370.5|3369.5|3370|3369|639
1648199340000|2022-03-25 09:09:00|3370||3370.5||3370.5||3370||0
1648199360000|2022-03-25 09:09:20|||||||||2
1648199380000|2022-03-25 09:09:40|3370||3370||3370||3370||0
1648199390000|2022-03-25 09:09:50||3369||3369||3369||3369|163
1648199400000|2022-03-25 09:10:00|||||||||73
1648199410000|2022-03-25 09:10:10|||||||||172
1648199420000|2022-03-25 09:10:20|3369.5||3370||3370||3369.5||14
1648199460000|2022-03-25 09:11:00|3369.5|3368.5|3369.5|3368.5|3369.5|3368.5|3369|3368.5|650
1648199470000|2022-03-25 09:11:10|3369|3366|3367|3366|3369.5|3366|3367|3366|350
1648199480000|2022-03-25 09:11:20|3367.5|3366.5|3368.5|3367.5|3369|3368|3367.5|3366.5|270
1648199490000|2022-03-25 09:11:30|3369||3368.5||3369||3368.5||150
1648199500000|2022-03-25 09:11:40|3369|3368|3369|3368|3369|3368|3369|3368|287
1648199510000|2022-03-25 09:11:50|||||||||743
1648199530000|2022-03-25 09:12:10|3370|3368.5|3370|3369|3370|3369|3370|3368.5|1083
1648199540000|2022-03-25 09:12:20|3369.5|3368.5|3369|3368|3369.5|3368.5|3368.5|3368|585
1648199550000|2022-03-25 09:12:30|3369.5|3369|3370|3369|3370|3369|3369.5|3369|1843
1648199560000|2022-03-25 09:12:40|||||||||558
1648199580000|2022-03-25 09:13:00|3369.5||3370||3370||3369.5||765
1648199590000|2022-03-25 09:13:10|||||||||57
1648199600000|2022-03-25 09:13:20||3369.5||3369.5||3369.5||3369.5|67
1648199610000|2022-03-25 09:13:30|3369.5|3369|3369|3368.5|3369.5|3369|3369|3368.5|979
1648199620000|2022-03-25 09:13:40|3369.5|3369|3369.5|3369|3369.5|3369|3369.5|3369|961
1648199630000|2022-03-25 09:13:50|||||||||98
1648199640000|2022-03-25 09:14:00|3368.5|3368|3369|3368|3369|3368.5|3368.5|3368|38
1648199660000|2022-03-25 09:14:20|||||||||421
1648199670000|2022-03-25 09:14:30|||||||||421
1648199680000|2022-03-25 09:14:40|3368.5||3368.5||3368.5||3368.5||1212
1648199700000|2022-03-25 09:15:00|||||||||810
1648199710000|2022-03-25 09:15:10|3369.5|3369|3370|3369.5|3370|3369.5|3369.5|3369|1693
1648199720000|2022-03-25 09:15:20||3369||3369||3369||3369|408
1648199730000|2022-03-25 09:15:30|||||||||118
1648199740000|2022-03-25 09:15:40|||||||||180
1648199750000|2022-03-25 09:15:50|3369.5|3368.5|3369|3368.5|3369.5|3368.5|3369|3368.5|864
1648199760000|2022-03-25 09:16:00|3369.5||3369.5||3369.5||3369.5||0
1648199770000|2022-03-25 09:16:10|3369|3368|3368.5|3368|3369|3368|3368.5|3368|273
1648199780000|2022-03-25 09:16:20|||||||||247
1648199790000|2022-03-25 09:16:30|||||||||627
1648199820000|2022-03-25 09:17:00|||||||||237
1648199830000|2022-03-25 09:17:10|3368|3367.5|3368|3367.5|3368|3367.5|3368|3367.5|799
1648199840000|2022-03-25 09:17:20|||||||||553
1648199850000|2022-03-25 09:17:30|||||||||326
1648199860000|2022-03-25 09:17:40|||||||||1300
1648199870000|2022-03-25 09:17:50|3368.5|3368|3368.5|3368|3368.5|3368|3368.5|3368|2353
1648199880000|2022-03-25 09:18:00|3368|3367|3367|3366|3368|3367|3367|3366|2145
1648199890000|2022-03-25 09:18:10|3366.5|3365.5|3366.5|3365.5|3367|3365.5|3366.5|3365.5|910
1648199900000|2022-03-25 09:18:20|3366||3366||3366||3366||382
1648199920000|2022-03-25 09:18:40|||||||||706
1648199930000|2022-03-25 09:18:50|||||||||341
1648199940000|2022-03-25 09:19:00||3365||3365||3365||3365|491
1648199950000|2022-03-25 09:19:10|||||||||2
1648199970000|2022-03-25 09:19:30|||||||||223
1648199980000|2022-03-25 09:19:40|3366.5|3365.5|3366|3365.5|3366.5|3366|3366|3365.5|853
1648199990000|2022-03-25 09:19:50|3365|3364.5|3365|3364.5|3365|3364.5|3365|3364.5|788
1648200000000|2022-03-25 09:20:00|3363.5|3363|3363.5|3362.5|3363.5|3363|3363|3362.5|653
1648200010000|2022-03-25 09:20:10|3364|3363|3364|3363|3364|3363|3364|3363|34
1648200020000|2022-03-25 09:20:20|3363.5||3364||3364||3363.5||209
1648200030000|2022-03-25 09:20:30|3365|3363.5|3365.5|3364.5|3365.5|3364.5|3365|3363.5|842
1648200040000|2022-03-25 09:20:40|3364.5|3363.5|3362.5|3362|3364.5|3363.5|3362.5|3362|360
1648200050000|2022-03-25 09:20:50|3362|3361.5|3362|3361.5|3362|3361.5|3362|3361.5|197
1648200060000|2022-03-25 09:21:00|||||||||6
1648200070000|2022-03-25 09:21:10|3360.5|3360|3362|3361.5|3362|3361.5|3360.5|3360|383
1648200080000|2022-03-25 09:21:20|3362.5|3362.5|3362.5|3361.5|3363.5|3362.5|3362.5|3361.5|745
1648200090000|2022-03-25 09:21:30|3362||3362||3362||3362||163
1648200100000|2022-03-25 09:21:40||3361||3361||3361.5||3361|71
1648200110000|2022-03-25 09:21:50|3361.5|3359.5|3361|3360|3361.5|3360|3360.5|3359.5|73
1648200120000|2022-03-25 09:22:00|||||||||192
1648200130000|2022-03-25 09:22:10|||||||||50
1648200140000|2022-03-25 09:22:20|||||||||1
1648200150000|2022-03-25 09:22:30|3361.5|3360.5|3360|3359|3361.5|3360.5|3360|3359|291
1648200160000|2022-03-25 09:22:40|3359.5||3359.5||3359.5||3359.5||57
1648200170000|2022-03-25 09:22:50|||||||||50
1648200180000|2022-03-25 09:23:00|3360|3359.5|3360|3359.5|3360|3359.5|3360|3359.5|3
1648200190000|2022-03-25 09:23:10|3359.5|3359|3359|3358|3359.5|3359|3359|3358|1243
1648200200000|2022-03-25 09:23:20|3358.5|3358.5|3358.5|3358|3358.5|3358.5|3358.5|3358|207
1648200210000|2022-03-25 09:23:30|3358|3357.5|3358|3357|3358|3357.5|3358|3357|249
1648200220000|2022-03-25 09:23:40|3357|3356.5|3356.5|3355.5|3357|3356.5|3356.5|3355.5|388
1648200240000|2022-03-25 09:24:00|3357.5|3356.5|3357.5|3356.5|3357.5|3356.5|3357.5|3356.5|613
1648200250000|2022-03-25 09:24:10|||||||||158
1648200270000|2022-03-25 09:24:30|3358|3357.5|3360|3359|3360|3359|3358|3357.5|881
1648200280000|2022-03-25 09:24:40|3359.5|3358.5|3358.5|3358|3359.5|3358.5|3358.5|3358|119
1648200290000|2022-03-25 09:24:50|3358|3357.5|3358|3357|3358|3357.5|3358|3357|598
1648200300000|2022-03-25 09:25:00|3358.5|3357.5|3358|3357.5|3358.5|3357.5|3358|3357.5|262
1648200310000|2022-03-25 09:25:10|3358.5||3358.5||3358.5||3358.5||125
1648200330000|2022-03-25 09:25:30|||||||||750
1648200340000|2022-03-25 09:25:40|3358||3358||3358||3358||750
1648200350000|2022-03-25 09:25:50|||||||||48
1648200360000|2022-03-25 09:26:00|3357.5|3357|3357.5|3357|3357.5|3357|3357.5|3357|102
1648200370000|2022-03-25 09:26:10|3358||3358||3358||3358||273
1648200380000|2022-03-25 09:26:20|||||||||48
1648200390000|2022-03-25 09:26:30|3357.5|3356.5|3357.5|3356.5|3357.5|3356.5|3357.5|3356.5|335
1648200400000|2022-03-25 09:26:40||3357||3357||3357||3357|1026
1648200410000|2022-03-25 09:26:50|||||||||110
1648200420000|2022-03-25 09:27:00|||||||||60
1648200430000|2022-03-25 09:27:10|3358.5|3356.5|3357|3356.5|3358.5|3356.5|3357|3356.5|358
1648200440000|2022-03-25 09:27:20|3356.5|3356|3357.5|3357|3357.5|3357|3356.5|3356|477
1648200450000|2022-03-25 09:27:30||3356.5||3356.5||3356.5||3356.5|180
1648200460000|2022-03-25 09:27:40|3357||3357.5||3357.5||3357||385
1648200470000|2022-03-25 09:27:50|3357|3356|3357|3356|3357|3356|3357|3356|60
1648200480000|2022-03-25 09:28:00||3356.5||3356||3356.5||3356|91
1648200490000|2022-03-25 09:28:10|3357.5|3356.5|3358|3357|3358|3357|3357.5|3356.5|378
1648200520000|2022-03-25 09:28:40|3357.5||3357.5||3357.5||3357.5||0
1648200540000|2022-03-25 09:29:00|||||||||350
1648200550000|2022-03-25 09:29:10|||||||||50
1648200570000|2022-03-25 09:29:30|3357|3356.5|3357|3356.5|3357|3356.5|3357|3356.5|447
1648200580000|2022-03-25 09:29:40|3356.5|3356|3356.5|3356|3356.5|3356|3356.5|3356|332
1648200590000|2022-03-25 09:29:50|3356|3355.5|3356|3355|3356|3355.5|3356|3355|810
1648200610000|2022-03-25 09:30:10|3355.5|3355.5|3356|3355.5|3356|3355.5|3355.5|3355.5|756
1648200620000|2022-03-25 09:30:20|||||||||373
1648200630000|2022-03-25 09:30:30|||||||||300
1648200640000|2022-03-25 09:30:40|3355.5|3355|3356|3355|3356|3355|3355.5|3355|1
1648200650000|2022-03-25 09:30:50|||||||||19
1648200660000|2022-03-25 09:31:00|3357.5|3357|3357.5|3357|3357.5|3357|3357.5|3357|973
1648200670000|2022-03-25 09:31:10|||||||||1650
1648200680000|2022-03-25 09:31:20|3358|3357.5|3358|3357.5|3358|3357.5|3358|3357.5|111
1648200690000|2022-03-25 09:31:30|3358.5|3358|3358.5|3357.5|3359|3358.5|3358.5|3357.5|458
1648200710000|2022-03-25 09:31:50|3359|3358.5|3359|3358.5|3359|3358.5|3359|3358.5|48
1648200740000|2022-03-25 09:32:20|3358|3357.5|3358|3357.5|3358|3357.5|3358|3357.5|110
1648200750000|2022-03-25 09:32:30|3357|3356|3357|3356|3357|3356|3357|3356|885
1648200760000|2022-03-25 09:32:40|3356.5||3356.5||3357||3356.5||1050
1648200770000|2022-03-25 09:32:50|||||||||378
1648200780000|2022-03-25 09:33:00|3356|3355.5|3356|3355|3356|3355.5|3356|3355|130
1648200790000|2022-03-25 09:33:10|3356.5|3355.5|3356.5|3355.5|3356.5|3356|3356.5|3355.5|141
1648200810000|2022-03-25 09:33:30||3355||3355||3355||3355|0
1648200830000|2022-03-25 09:33:50|3356||3356||3356||3356||447
1648200840000|2022-03-25 09:34:00|||||||||270
1648200850000|2022-03-25 09:34:10|||||||||132
1648200890000|2022-03-25 09:34:50|3355|3354.5|3355|3354.5|3355.5|3354.5|3355|3354.5|80
1648200900000|2022-03-25 09:35:00|3355.5||3355.5||3355.5||3355.5||495
1648200940000|2022-03-25 09:35:40|||||||||6
1648200950000|2022-03-25 09:35:50|3355|3354|3354.5|3354|3355|3354|3354.5|3354|183
1648200960000|2022-03-25 09:36:00|3354|3353.5|3354.5|3353.5|3354.5|3353.5|3354|3353.5|347
1648200970000|2022-03-25 09:36:10|||||||||127
1648200980000|2022-03-25 09:36:20|3355|3354|3355|3354.5|3355|3354.5|3355|3354|612
1648201000000|2022-03-25 09:36:40|3354|3353|3354|3353|3354|3353|3354|3353|1
1648201010000|2022-03-25 09:36:50|3354.5||3354||3354.5||3354||1
1648201030000|2022-03-25 09:37:10|3354.5|3353.5|3354.5|3353.5|3354.5|3353.5|3354.5|3353.5|1
1648201040000|2022-03-25 09:37:20|3355|3354|3355|3354|3355|3354|3355|3354|16
1648201050000|2022-03-25 09:37:30|||||||||16
1648201070000|2022-03-25 09:37:50|||||||||22
1648201080000|2022-03-25 09:38:00|3354.5||3354.5||3354.5||3354.5||114
1648201090000|2022-03-25 09:38:10|3354|3353|3352.5|3351.5|3354|3353|3352.5|3351|146
1648201100000|2022-03-25 09:38:20|||||||||30
1648201110000|2022-03-25 09:38:30|||||||||145
1648201120000|2022-03-25 09:38:40||3352||3352||3352||3352|0
1648201140000|2022-03-25 09:39:00|3352|3351.5|3353.5|3353|3353.5|3353|3352|3351.5|381
1648201150000|2022-03-25 09:39:10||3352.5||3352.5||3352.5||3352.5|0
1648201180000|2022-03-25 09:39:40|3354|3353|3354.5|3353|3354.5|3353|3354|3353|194
1648201190000|2022-03-25 09:39:50||3353.5||3353.5||3353.5||3353.5|86
1648201210000|2022-03-25 09:40:10|||||||||38
1648201220000|2022-03-25 09:40:20|||||||||273
1648201230000|2022-03-25 09:40:30|||||||||166
1648201240000|2022-03-25 09:40:40|||||||||270
1648201260000|2022-03-25 09:41:00|||||||||364
1648201290000|2022-03-25 09:41:30|3355.5|3354|3355.5|3354.5|3355.5|3354.5|3355.5|3354|81
1648201310000|2022-03-25 09:41:50|||||||||368
1648201320000|2022-03-25 09:42:00|||||||||60
1648201350000|2022-03-25 09:42:30|||||||||60
1648201360000|2022-03-25 09:42:40|||||||||230
1648201390000|2022-03-25 09:43:10|3356|3355|3355|3354.5|3356|3355.5|3355|3354.5|324
1648201400000|2022-03-25 09:43:20|||||||||143
1648201410000|2022-03-25 09:43:30|3354.5|3354|3354.5|3354|3354.5|3354|3354.5|3354|210
1648201440000|2022-03-25 09:44:00|||||||||64
1648201450000|2022-03-25 09:44:10|||||||||65
1648201460000|2022-03-25 09:44:20|3355|3354.5|3355|3354.5|3355|3354.5|3355|3354.5|233
1648201480000|2022-03-25 09:44:40|3355.5|3355|3355.5|3355|3355.5|3355|3355.5|3355|152
1648201490000|2022-03-25 09:44:50|3356|3355.5|3356.5|3355.5|3356.5|3355.5|3356|3355.5|224
1648201500000|2022-03-25 09:45:00||3355||3355.5||3355.5||3355|336
1648201510000|2022-03-25 09:45:10|3357.5|3356.5|3358|3356.5|3358|3356.5|3357.5|3356.5|193
1648201520000|2022-03-25 09:45:20||3357||3357.5||3357.5||3357|112133
1648201530000|2022-03-25 09:45:30|||||||||88141
1648201560000|2022-03-25 09:46:00|||||||||244
1648201570000|2022-03-25 09:46:10|3358.5||3358.5||3358.5||3358.5||23
1648201580000|2022-03-25 09:46:20|3359|3358|3359|3358|3359|3358|3359|3358|125
1648201600000|2022-03-25 09:46:40||3357.5||3358||3358||3357.5|0
1648201620000|2022-03-25 09:47:00|3358.5|3357.5|3358.5|3357.5|3358.5|3357.5|3358.5|3357.5|275
1648201630000|2022-03-25 09:47:10|||||||||9
1648201640000|2022-03-25 09:47:20|||||||||113
1648201650000|2022-03-25 09:47:30|||||||||2000
1648201660000|2022-03-25 09:47:40|3357.5|3356.5|3357.5|3356.5|3357.5|3356.5|3357.5|3356.5|1
1648201670000|2022-03-25 09:47:50|||||||||147
1648201680000|2022-03-25 09:48:00|||||||||1
1648201690000|2022-03-25 09:48:10|||||||||23614
1648201720000|2022-03-25 09:48:40|||||||||312
1648201740000|2022-03-25 09:49:00|3359|3358|3359.5|3359|3359.5|3359|3359|3358|720
1648201750000|2022-03-25 09:49:10|3360|3359.5|3360|3359.5|3360|3359.5|3360|3359.5|274
1648201760000|2022-03-25 09:49:20|3360.5||3360.5||3360.5||3360.5||436
1648201780000|2022-03-25 09:49:40|||||||||658
1648201810000|2022-03-25 09:50:10|||||||||219
1648201840000|2022-03-25 09:50:40|||||||||445
1648201850000|2022-03-25 09:50:50|3360|3360|3361|3360.5|3361|3360.5|3360|3360|333
1648201860000|2022-03-25 09:51:00|||||||||633
1648201870000|2022-03-25 09:51:10||3360||3360||3360||3360|476
1648201880000|2022-03-25 09:51:20|3360.5||3360.5||3360.5||3360.5||80
1648201890000|2022-03-25 09:51:30|||||||||16
1648201900000|2022-03-25 09:51:40|||||||||559
1648201910000|2022-03-25 09:51:50|3361|3360.5|3361|3360.5|3361|3360.5|3361|3360.5|321
1648201920000|2022-03-25 09:52:00|3362||3362||3362||3362||84
1648201930000|2022-03-25 09:52:10||3361||3361||3361||3361|21
1648201940000|2022-03-25 09:52:20|3361.5|3360.5|3360|3359.5|3361.5|3360.5|3360|3359.5|857
1648201950000|2022-03-25 09:52:30||3359||3359||3359||3359|0
1648201960000|2022-03-25 09:52:40|||||||||253
1648201970000|2022-03-25 09:52:50|||||||||203
1648201990000|2022-03-25 09:53:10|||||||||59
1648202010000|2022-03-25 09:53:30|||||||||3
1648202030000|2022-03-25 09:53:50|||||||||100
1648202060000|2022-03-25 09:54:20|||||||||90
1648202070000|2022-03-25 09:54:30|3360.5|3359.5|3360.5|3359.5|3360.5|3359.5|3360.5|3359.5|158
1648202110000|2022-03-25 09:55:10|3360|3359|3360|3359|3360|3359|3360|3359|15
1648202120000|2022-03-25 09:55:20|3360.5|3359.5|3360.5|3359.5|3360.5|3359.5|3360.5|3359.5|248
1648202130000|2022-03-25 09:55:30|3361|3360|3361|3360|3361|3360|3361|3360|229
1648202140000|2022-03-25 09:55:40|||||||||76
1648202150000|2022-03-25 09:55:50|3362|3361.5|3362|3361.5|3362|3361.5|3362|3361.5|86
1648202180000|2022-03-25 09:56:20|3362.5||3362.5||3362.5||3362.5||45
1648202200000|2022-03-25 09:56:40|3363|3362|3363|3362|3363|3362|3363|3362|550
1648202210000|2022-03-25 09:56:50|||||||||823
1648202220000|2022-03-25 09:57:00||3362.5||3362.5||3362.5||3362.5|0
1648202230000|2022-03-25 09:57:10|||||||||29
1648202260000|2022-03-25 09:57:40|||||||||362
1648202280000|2022-03-25 09:58:00|||||||||5
1648202300000|2022-03-25 09:58:20||3362||3362||3362||3362|55
1648202310000|2022-03-25 09:58:30|3362|3361.5|3361.5|3361|3362|3361.5|3361.5|3360.5|1035
1648202330000|2022-03-25 09:58:50|3361|3360.5|3361|3360.5|3361|3360.5|3361|3360.5|86
1648202340000|2022-03-25 09:59:00|3362|3361|3363.5|3362|3363.5|3362|3362|3361|564
1648202360000|2022-03-25 09:59:20|3364.5|3362.5|3365.5|3364.5|3366|3364.5|3364.5|3362.5|283
1648202370000|2022-03-25 09:59:30|3366|3365|3366.5|3365|3366.5|3365|3366|3365|532
1648202380000|2022-03-25 09:59:40|3366|3365.5|3366|3365.5|3366|3365.5|3366|3365.5|351
1648202390000|2022-03-25 09:59:50|3366.5|3366|3366.5|3365.5|3366.5|3366|3366.5|3365.5|37
1648202400000|2022-03-25 10:00:00|||||||||471
1648202420000|2022-03-25 10:00:20|||||||||3
1648202430000|2022-03-25 10:00:30|3365|3364.5|3365|3364.5|3365|3364.5|3365|3364.5|37
1648202440000|2022-03-25 10:00:40|3364.5|3364|3364|3363.5|3364.5|3364|3364|3363.5|257
1648202450000|2022-03-25 10:00:50|3363.5|3363|3363.5|3362.5|3363.5|3363|3363.5|3362.5|471
1648202460000|2022-03-25 10:01:00|3361.5|3361|3361.5|3360.5|3361.5|3361|3361.5|3360.5|250
1648202470000|2022-03-25 10:01:10|||||||||208
1648202490000|2022-03-25 10:01:30|||||||||9368
1648202500000|2022-03-25 10:01:40||3360||3360||3360||3360|261
1648202510000|2022-03-25 10:01:50|3362|3360.5|3361.5|3360.5|3362|3360.5|3361.5|3360.5|639
1648202520000|2022-03-25 10:02:00|3360.5|3360|3360.5|3360|3360.5|3360|3360.5|3360|2
1648202530000|2022-03-25 10:02:10||3359.5||3359.5||3359.5||3359.5|5428
1648202550000|2022-03-25 10:02:30|3361|3360.5|3362.5|3361.5|3362.5|3361.5|3360.5|3360.5|425
1648202560000|2022-03-25 10:02:40|3362|3360.5|3361.5|3360.5|3362|3360.5|3361.5|3360.5|131
1648202570000|2022-03-25 10:02:50|3361||3361||3361||3361||85
1648202580000|2022-03-25 10:03:00|3361.5||3361.5||3361.5||3361||123
1648202590000|2022-03-25 10:03:10|||||||||144
1648202600000|2022-03-25 10:03:20|||||||||1
1648202610000|2022-03-25 10:03:30|3361|3360|3360.5|3359.5|3361|3360|3360.5|3359.5|583
1648202620000|2022-03-25 10:03:40||3359||3359||3359||3359|60
1648202630000|2022-03-25 10:03:50|||||||||1
1648202640000|2022-03-25 10:04:00|3360||3360||3360||3360||432
1648202650000|2022-03-25 10:04:10|||||||||5
1648202660000|2022-03-25 10:04:20|||||||||299
1648202670000|2022-03-25 10:04:30|||||||||191
1648202680000|2022-03-25 10:04:40|3360.5|3360|3360.5|3360|3360.5|3360|3360.5|3360|391
1648202690000|2022-03-25 10:04:50||3359.5||3359.5||3359.5||3359.5|823
1648202700000|2022-03-25 10:05:00|3361||3360.5||3361||3360.5||670
1648202710000|2022-03-25 10:05:10|3360||3360||3360||3360||482
1648202740000|2022-03-25 10:05:40|3360.5||3360.5||3360.5||3360.5||576
1648202750000|2022-03-25 10:05:50|||||||||465
1648202760000|2022-03-25 10:06:00|||||||||4
1648202770000|2022-03-25 10:06:10|||||||||1
1648202790000|2022-03-25 10:06:30|||||||||12
1648202800000|2022-03-25 10:06:40|3361||3361||3361||3361||344
1648202810000|2022-03-25 10:06:50|3361.5|3360.5|3361.5|3361|3361.5|3361|3361.5|3360.5|37
1648202820000|2022-03-25 10:07:00|3361|3359.5|3361|3359.5|3361|3359.5|3361|3359.5|148
1648202830000|2022-03-25 10:07:10|3360.5||3360.5||3361||3360.5||829
1648202840000|2022-03-25 10:07:20|3361||3361||3361||3361||0
1648202850000|2022-03-25 10:07:30|||||||||100
1648202870000|2022-03-25 10:07:50|3360.5||3360.5||3360.5||3360.5||287
1648202880000|2022-03-25 10:08:00|3360||3360.5||3360.5||3360||58
1648202890000|2022-03-25 10:08:10|||||||||1220
1648202900000|2022-03-25 10:08:20|||||||||112
1648202920000|2022-03-25 10:08:40|3360||3360.5||3360.5||3360||885
1648202930000|2022-03-25 10:08:50|||||||||534
1648202980000|2022-03-25 10:09:40|||||||||1
1648202990000|2022-03-25 10:09:50|||||||||559
1648203000000|2022-03-25 10:10:00|||||||||120
1648203010000|2022-03-25 10:10:10|||||||||1
1648203020000|2022-03-25 10:10:20||3360||3360||3360||3360|1097
1648203040000|2022-03-25 10:10:40|3360|3359.5|3360|3359.5|3360|3359.5|3360|3359.5|904
1648203050000|2022-03-25 10:10:50|||||||||901
1648203060000|2022-03-25 10:11:00|||||||||1
1648203090000|2022-03-25 10:11:30|||||||||354
1648203100000|2022-03-25 10:11:40|||||||||381
1648203110000|2022-03-25 10:11:50|3360.5||3360.5||3360.5||3360.5||1325
1648203120000|2022-03-25 10:12:00|||||||||320
1648203140000|2022-03-25 10:12:20|||||||||15
1648203160000|2022-03-25 10:12:40|3361.5|3360.5|3361.5|3360.5|3361.5|3360.5|3361.5|3360.5|538
1648203190000|2022-03-25 10:13:10|||||||||130
1648203200000|2022-03-25 10:13:20|||||||||1
1648203220000|2022-03-25 10:13:40|3361||3361||3361||3361||606
1648203240000|2022-03-25 10:14:00|||||||||461
1648203250000|2022-03-25 10:14:10|3360|3359.5|3360|3359.5|3360|3359.5|3360|3359.5|221
1648203260000|2022-03-25 10:14:20|||||||||356
1648203270000|2022-03-25 10:14:30|||||||||158
1648203280000|2022-03-25 10:14:40|||||||||327
1648203290000|2022-03-25 10:14:50|3359|3358.5|3359|3358.5|3359|3358.5|3359|3358.5|349
1648203300000|2022-03-25 10:15:00||3358||3358||3358||3358|482
1648203310000|2022-03-25 10:15:10|3359.5|3358.5|3359.5|3358.5|3359.5|3358.5|3359.5|3358.5|653
1648203320000|2022-03-25 10:15:20|3360|3359|3360|3359|3360|3359|3360|3359|167
1648203350000|2022-03-25 10:15:50|3360.5|3360|3360.5|3360|3361|3360|3360.5|3359.5|456
1648203360000|2022-03-25 10:16:00|||||||||74
1648203370000|2022-03-25 10:16:10|||||||||208
1648203380000|2022-03-25 10:16:20|3360|3359|3359.5|3359|3360|3359|3359.5|3359|300
1648203390000|2022-03-25 10:16:30|3359|3358.5|3359.5|3359|3359.5|3359|3359|3358.5|768
1648203400000|2022-03-25 10:16:40|||||||||657
1648203450000|2022-03-25 10:17:30|3359|3358.5|3359|3358.5|3359|3358.5|3359|3358.5|152
1648203470000|2022-03-25 10:17:50|||||||||598
1648203480000|2022-03-25 10:18:00|3358.5|3358|3358.5|3358|3358.5|3358|3358.5|3358|17
1648203490000|2022-03-25 10:18:10|3359||3359||3359||3359||19
1648203500000|2022-03-25 10:18:20|||||||||1
1648203540000|2022-03-25 10:19:00|3359.5|3358.5|3359.5|3358.5|3359.5|3358.5|3359.5|3358.5|167
1648203560000|2022-03-25 10:19:20|3359|3358|3359|3358|3359|3358|3359|3358|45
1648203580000|2022-03-25 10:19:40|||||||||150
1648203590000|2022-03-25 10:19:50|3360|3359|3360|3359|3360|3359|3360|3359|18
1648203600000|2022-03-25 10:20:00|||||||||1042
1648203610000|2022-03-25 10:20:10|3360.5|3359.5|3360.5|3359.5|3360.5|3359.5|3360.5|3359.5|521
1648203620000|2022-03-25 10:20:20|||||||||199
1648203670000|2022-03-25 10:21:10|||||||||8780
1648203690000|2022-03-25 10:21:30|||||||||135
1648203700000|2022-03-25 10:21:40|3360||3360||3360||3360||234
1648203710000|2022-03-25 10:21:50|||||||||523
1648203720000|2022-03-25 10:22:00||3359||3359||3359||3359|180
1648203730000|2022-03-25 10:22:10|||||||||200
1648203740000|2022-03-25 10:22:20|3359.5|3359|3360|3359|3360|3359|3359.5|3358.5|1
1648203750000|2022-03-25 10:22:30|3359.5|3358.5|3360.5|3359|3361|3359.5|3359|3358|1096
1648203760000|2022-03-25 10:22:40|3361|3359.5|3360.5|3359|3361|3359.5|3360.5|3359|0
1648203770000|2022-03-25 10:22:50|3361|3359.5|3360.5|3359|3361|3359.5|3360.5|3359|0
1648203780000|2022-03-25 10:23:00|3361|3359.5|3361|3359.5|3361|3359.5|3360.5|3359|0
1648203790000|2022-03-25 10:23:10|3360.5|3359|3361|3359.5|3361|3359.5|3360.5|3359|0
1648203800000|2022-03-25 10:23:20|3361.5|3360|3361.5|3360.5|3361.5|3360.5|3361|3360|535
1648203810000|2022-03-25 10:23:30|3361|3360|3361|3360|3361|3360|3361|3360|0
1648203830000|2022-03-25 10:23:50|3361.5|3360.5|3361.5|3360|3362|3360.5|3361.5|3360|240
1648203840000|2022-03-25 10:24:00|3362|3360.5|3362|3360.5|3362|3360.5|3362|3360.5|0
1648203850000|2022-03-25 10:24:10|3361.5|3360|3362|3360.5|3362|3360.5|3361.5|3360|0
1648203860000|2022-03-25 10:24:20|3361.5|3360|3362|3361|3362|3361|3361.5|3360|158
1648203870000|2022-03-25 10:24:30|3361.5|3360.5|3361.5|3360.5|3362|3361|3361.5|3360.5|0
1648203880000|2022-03-25 10:24:40|3362|3361|3362|3361|3362|3361|3362|3361|0
1648203890000|2022-03-25 10:24:50|3361.5|3360.5|3362.5|3361|3362.5|3361|3361.5|3360.5|0
1648203900000|2022-03-25 10:25:00|3362|3360.5|3362.5|3361|3362.5|3361|3362|3360.5|0
1648203910000|2022-03-25 10:25:10|3362|3360.5|3362|3360.5|3362|3360.5|3362|3360.5|0
1648203920000|2022-03-25 10:25:20|3362.5|3361|3362.5|3361|3362.5|3361|3362|3360.5|0
1648203930000|2022-03-25 10:25:30|3362|3360.5|3362.5|3361|3362.5|3361|3362|3360.5|0
1648203940000|2022-03-25 10:25:40|3362|3360.5|3362|3360.5|3362.5|3361|3362|3360.5|0
1648203950000|2022-03-25 10:25:50|3362.5|3361|3362.5|3361|3362.5|3361|3362.5|3361|0
1648203960000|2022-03-25 10:26:00|3362|3360.5|3361.5|3360.5|3362|3361|3361.5|3360.5|0
1648203980000|2022-03-25 10:26:20|3362|3361|3361.5|3360.5|3362|3361|3361.5|3360.5|0
1648203990000|2022-03-25 10:26:30|3362|3361|3363|3361|3363|3361.5|3361.5|3360.5|384
1648204000000|2022-03-25 10:26:40|3362.5|3360.5|3363|3362|3363|3362|3362.5|3360.5|0
1648204010000|2022-03-25 10:26:50|3362.5|3361.5|3363|3362|3363|3362|3362.5|3361.5|0
1648204020000|2022-03-25 10:27:00|3362.5|3361.5|3363|3362|3363|3362|3362.5|3361.5|0
1648204040000|2022-03-25 10:27:20|3362.5|3361.5|3362.5|3361.5|3363|3362|3362.5|3361.5|0
1648204060000|2022-03-25 10:27:40|3363|3362|3362.5|3361.5|3363|3362|3362.5|3361.5|0
1648204070000|2022-03-25 10:27:50|3363|3362|3362.5|3361.5|3363|3362|3362.5|3361.5|0
1648204080000|2022-03-25 10:28:00|3363|3362|3363|3362|3363|3362|3362.5|3361.5|0
1648204090000|2022-03-25 10:28:10|3362.5|3361.5|3363.5|3362|3363.5|3362|3362.5|3361.5|130
1648204100000|2022-03-25 10:28:20|3363|3361.5|3363.5|3362|3363.5|3362|3363|3361.5|0
1648204110000|2022-03-25 10:28:30|3363|3361.5|3363.5|3362|3363.5|3362|3363|3361.5|0
1648204120000|2022-03-25 10:28:40|3363|3361.5|3363.5|3362|3363.5|3362|3362.5|3361.5|0
1648204130000|2022-03-25 10:28:50|3363|3361.5|3363|3361.5|3363.5|3362|3363|3361.5|102
1648204140000|2022-03-25 10:29:00|3363.5|3362|3363.5|3362|3363.5|3362|3363|3361.5|1
1648204150000|2022-03-25 10:29:10|3363|3361.5|3363|3361.5|3363.5|3362|3363|3361.5|0
1648204160000|2022-03-25 10:29:20|3363.5|3362|3363.5|3362|3363.5|3362|3363.5|3362|0
1648204170000|2022-03-25 10:29:30|3363|3361.5|3363|3361.5|3363.5|3362|3363|3361.5|0
1648204180000|2022-03-25 10:29:40|3363.5|3362|3363|3361.5|3363.5|3362|3362.5|3361.5|0
1648204200000|2022-03-25 10:30:00|3363.5|3362|3363|3362|3363.5|3362.5|3363|3361.5|43
1648204210000|2022-03-25 10:30:10|3363.5|3361.5|3363|3361.5|3363.5|3362|3363|3361.5|16
1648204220000|2022-03-25 10:30:20|3363.5|3362|3363|3362|3363.5|3362|3362.5|3361.5|0
1648204230000|2022-03-25 10:30:30|3362.5|3361.5|3364|3362.5|3364|3362.5|3362.5|3361.5|123
1648204240000|2022-03-25 10:30:40|3363.5|3362|3363.5|3362.5|3364|3362.5|3363.5|3362|0
1648204260000|2022-03-25 10:31:00|3363|3362|3363.5|3362|3363.5|3362|3363|3361.5|180
1648204270000|2022-03-25 10:31:10|3363|3361.5|3363.5|3362|3363.5|3362|3363|3361.5|0
1648204280000|2022-03-25 10:31:20|3363|3361.5|3363|3361.5|3363.5|3362|3363|3361.5|57
1648204290000|2022-03-25 10:31:30|3363.5|3362|3362.5|3361.5|3363.5|3362|3362.5|3361.5|0
1648204300000|2022-03-25 10:31:40|3363|3362|3362.5|3361.5|3363|3362|3362.5|3361.5|0
1648204310000|2022-03-25 10:31:50|3363|3362|3362.5|3361.5|3363|3362|3362.5|3361.5|0
1648204320000|2022-03-25 10:32:00|3363|3362|3362.5|3361.5|3363|3362|3362.5|3361.5|0
1648204340000|2022-03-25 10:32:20|3363|3362|3362.5|3361|3363|3362|3362.5|3361|481
1648204350000|2022-03-25 10:32:30|3363|3361.5|3363|3361.5|3363|3361.5|3362.5|3361|111
1648204360000|2022-03-25 10:32:40|3362.5|3361|3363|3361.5|3363|3361.5|3362.5|3361|0
1648204370000|2022-03-25 10:32:50|3362.5|3361|3363|3361.5|3363|3361.5|3362.5|3361|0
1648204380000|2022-03-25 10:33:00|3362.5|3361|3362.5|3361|3363|3361.5|3362.5|3361|0
1648204390000|2022-03-25 10:33:10|3363|3361.5|3364|3362.5|3364|3362.5|3363|3361.5|0
1648204400000|2022-03-25 10:33:20|3363.5|3362|3363.5|3362|3364|3362.5|3363|3362|216
1648204410000|2022-03-25 10:33:30|3364|3362.5|3364|3362.5|3364.5|3363|3364|3362.5|394
1648204420000|2022-03-25 10:33:40|3364.5|3363|3363|3362|3364.5|3363|3363|3362|0
1648204430000|2022-03-25 10:33:50|3363.5|3362.5|3363.5|3362.5|3363.5|3362.5|3363.5|3362.5|0
1648204440000|2022-03-25 10:34:00|3363|3362|3363.5|3362.5|3363.5|3362.5|3363|3362|0
1648204450000|2022-03-25 10:34:10|3363|3362|3364|3362.5|3364|3362.5|3363|3362|121
1648204460000|2022-03-25 10:34:20|3363.5|3362|3364|3362.5|3364|3362.5|3363.5|3362|0
1648204470000|2022-03-25 10:34:30|3363.5|3362|3364|3362.5|3364|3362.5|3363.5|3362|0
1648204480000|2022-03-25 10:34:40|3363.5|3362|3362.5|3361.5|3363.5|3362|3362.5|3361|820
1648204500000|2022-03-25 10:35:00|3362|3361|3362|3361|3362|3361|3362|3361|0
1648204510000|2022-03-25 10:35:10|3362.5|3361.5|3362|3361|3362.5|3361.5|3362|3361|11
1648204520000|2022-03-25 10:35:20|3363|3361.5|3362.5|3361|3363|3361.5|3362.5|3361|60
1648204530000|2022-03-25 10:35:30|3363|3361.5|3363|3361.5|3363|3361.5|3363|3361.5|0
1648204540000|2022-03-25 10:35:40|3362.5|3361|3362.5|3361|3363|3361.5|3362.5|3361|0
1648204550000|2022-03-25 10:35:50|3363|3361.5|3362.5|3361|3363|3361.5|3362.5|3361|0
1648204560000|2022-03-25 10:36:00|3363|3361.5|3362.5|3361|3363|3361.5|3362.5|3361|0
1648204570000|2022-03-25 10:36:10|3363|3361.5|3363|3361.5|3363.5|3362|3363|3361.5|20
1648204580000|2022-03-25 10:36:20|3363.5|3362|3363.5|3362|3363.5|3362|3363|3361.5|0
1648204590000|2022-03-25 10:36:30|3363|3361.5|3363.5|3362|3363.5|3362|3363|3361.5|0
1648204600000|2022-03-25 10:36:40|3363|3361.5|3363|3362|3363.5|3362.5|3363|3361.5|42
1648204610000|2022-03-25 10:36:50|3363.5|3361.5|3363.5|3362|3363.5|3362|3362.5|3361.5|0
1648204620000|2022-03-25 10:37:00|3363|3361.5|3363.5|3362|3363.5|3362|3363|3361.5|0
1648204640000|2022-03-25 10:37:20|3363|3361.5|3363|3361.5|3363|3361.5|3363|3361.5|0
1648204650000|2022-03-25 10:37:30|||||||||1
1648204680000|2022-03-25 10:38:00|3363.5|3362.5|3363.5|3362.5|3363.5|3362.5|3363.5|3362.5|569
1648204690000|2022-03-25 10:38:10|||||||||386
1648204720000|2022-03-25 10:38:40|3363||3363||3363||3363||55
1648204730000|2022-03-25 10:38:50|3363.5|3363|3364.5|3363.5|3364.5|3363.5|3363.5|3363|886
1648204750000|2022-03-25 10:39:10|3365|3364|3365|3364|3365|3364|3365|3364|294
1648204760000|2022-03-25 10:39:20|3365.5|3364.5|3365.5|3364.5|3365.5|3364.5|3365.5|3364.5|160
1648204790000|2022-03-25 10:39:50|3365||3365||3365||3365||7
1648204800000|2022-03-25 10:40:00|3364.5|3364|3364.5|3363.5|3364.5|3364|3364.5|3363.5|374
1648204810000|2022-03-25 10:40:10||3364||3363.5||3364||3363.5|382
1648204860000|2022-03-25 10:41:00|||||||||309
1648204870000|2022-03-25 10:41:10|3365|3364|3365|3364|3365|3364|3365|3364|114
1648204890000|2022-03-25 10:41:30|3364.5|3363.5|3365|3363.5|3365|3363.5|3364.5|3363.5|321
1648204900000|2022-03-25 10:41:40|3364.5|3364|3365|3364|3365|3364|3364.5|3364|5
1648204910000|2022-03-25 10:41:50||3364.5||3364.5||3364.5||3364.5|49
1648204950000|2022-03-25 10:42:30|||||||||270
1648204960000|2022-03-25 10:42:40|||||||||1987
1648204970000|2022-03-25 10:42:50|||||||||61
1648204980000|2022-03-25 10:43:00|||||||||643
1648204990000|2022-03-25 10:43:10|3365.5|3364|3365|3364|3365.5|3364.5|3365|3364|1603
1648205020000|2022-03-25 10:43:40|||||||||228
1648205070000|2022-03-25 10:44:30|3365.5|3364.5|3365.5|3365|3365.5|3365|3365.5|3364.5|1053
1648205080000|2022-03-25 10:44:40|3366|3365.5|3366.5|3365.5|3366.5|3365.5|3366|3365.5|1751
1648205090000|2022-03-25 10:44:50|3366||3366.5||3366.5||3366||111
1648205100000|2022-03-25 10:45:00|||||||||122
1648205110000|2022-03-25 10:45:10|||||||||19
1648205160000|2022-03-25 10:46:00||3366||3366||3366||3366|46
1648205170000|2022-03-25 10:46:10|3367|3366.5|3367|3366.5|3367|3366.5|3367|3366.5|923
1648205180000|2022-03-25 10:46:20|3367.5|3367|3368|3367|3368|3367|3367.5|3367|449
1648205190000|2022-03-25 10:46:30|3368.5|3367.5|3369|3368|3369|3368|3368.5|3367.5|583
1648205210000|2022-03-25 10:46:50|3368.5|3367.5|3369|3367.5|3369|3367.5|3368.5|3367.5|94
1648205220000|2022-03-25 10:47:00||3368||3368||3368||3367.5|89
1648205230000|2022-03-25 10:47:10||3367.5||3367.5||3367.5||3367.5|0
1648205250000|2022-03-25 10:47:30|||||||||306
1648205260000|2022-03-25 10:47:40|||||||||73
1648205270000|2022-03-25 10:47:50|3368.5||3368.5||3368.5||3368.5||0
1648205280000|2022-03-25 10:48:00|3368|3367|3368|3367|3368|3367|3368|3367|678
1648205300000|2022-03-25 10:48:20|3368.5|3368|3369|3368|3369|3368|3368.5|3368|51
1648205310000|2022-03-25 10:48:30|||||||||499
1648205320000|2022-03-25 10:48:40|3368.5||3368.5||3368.5||3368.5||148
1648205330000|2022-03-25 10:48:50|||||||||359
1648205340000|2022-03-25 10:49:00|||||||||81
1648205360000|2022-03-25 10:49:20|3369|3369|3370.5|3369.5|3370.5|3369.5|3369|3369|308
1648205370000|2022-03-25 10:49:30|||||||||225
1648205380000|2022-03-25 10:49:40|3371|3370|3371|3370|3371|3370.5|3370.5|3370|1377
1648205390000|2022-03-25 10:49:50||3370.5||3370.5||3370.5||3370.5|93
1648205400000|2022-03-25 10:50:00|3371.5|3371|3371.5|3371|3371.5|3371|3371.5|3371|82
1648205410000|2022-03-25 10:50:10|3372|3371.5|3372|3371|3372|3371.5|3371.5|3371|272
1648205440000|2022-03-25 10:50:40||3371.5||3371.5||3371.5||3371.5|31
1648205460000|2022-03-25 10:51:00|3372.5|3372|3373|3372.5|3373|3372.5|3372.5|3372|159
1648205490000|2022-03-25 10:51:30|||||||||250
1648205500000|2022-03-25 10:51:40|||||||||146
1648205510000|2022-03-25 10:51:50|3373.5||3373.5||3373.5||3373.5||42
1648205520000|2022-03-25 10:52:00||3373||3373||3373||3373|1
1648205530000|2022-03-25 10:52:10|3374.5|3374|3375|3374|3375|3374|3374.5|3374|427
1648205550000|2022-03-25 10:52:30|3375.5|3374.5|3376.5|3375.5|3376.5|3375.5|3375.5|3374.5|174
1648205560000|2022-03-25 10:52:40|3377|3376|3377|3376|3377|3376|3377|3376|78
1648205590000|2022-03-25 10:53:10||3376.5||3376||3376.5||3376|58
1648205600000|2022-03-25 10:53:20||3376.5||3376||3376.5||3376|321
1648205610000|2022-03-25 10:53:30|3376|3375.5|3376.5|3375|3376.5|3375.5|3376|3375|302
1648205620000|2022-03-25 10:53:40||3375.5||3375.5||3375.5||3375.5|1043
1648205630000|2022-03-25 10:53:50|3376||3376.5||3376.5||3376||434
1648205650000|2022-03-25 10:54:10|||||||||80
1648205670000|2022-03-25 10:54:30|3376|3375|3376|3375|3376|3375|3376|3375|301
1648205680000|2022-03-25 10:54:40|3374|3373|3374|3373|3374|3373|3374|3373|170
1648205690000|2022-03-25 10:54:50|3373.5|3372|3373.5|3372.5|3373.5|3372.5|3373|3372|932
1648205700000|2022-03-25 10:55:00|3373||3373.5||3373.5||3373||539
1648205710000|2022-03-25 10:55:10|||||||||891
1648205730000|2022-03-25 10:55:30|3374|3373|3374.5|3373.5|3374.5|3373.5|3374|3373|124
1648205740000|2022-03-25 10:55:40|||||||||33
1648205750000|2022-03-25 10:55:50|||||||||235
1648205770000|2022-03-25 10:56:10|||||||||300
1648205780000|2022-03-25 10:56:20|||||||||58
1648205790000|2022-03-25 10:56:30|||||||||88
1648205820000|2022-03-25 10:57:00|3374|3373|3374|3373.5|3374|3373.5|3374|3373|124
1648205840000|2022-03-25 10:57:20|3374.5||3374.5||3374.5||3374.5||432
1648205860000|2022-03-25 10:57:40|3375|3374|3375|3374.5|3375|3374.5|3375|3374|44
1648205870000|2022-03-25 10:57:50||3374||3374||3374||3374|410
1648205880000|2022-03-25 10:58:00|3374|3373.5|3374|3373.5|3374|3373.5|3374|3373.5|333
1648205890000|2022-03-25 10:58:10|||||||||317
1648205940000|2022-03-25 10:59:00|3374.5|3374.5|3375.5|3374.5|3375.5|3374.5|3374.5|3374.5|464
1648205950000|2022-03-25 10:59:10|3376|3375|3376|3375.5|3376|3375.5|3376|3375|95
1648205970000|2022-03-25 10:59:30|3375.5|3375|3375.5|3375|3375.5|3375|3375.5|3375|635
1648205980000|2022-03-25 10:59:40|||||||||147
1648205990000|2022-03-25 10:59:50|3375|3374.5|3375.5|3374.5|3375.5|3375|3375|3374.5|305
1648206010000|2022-03-25 11:00:10|3374|3373|3374.5|3373.5|3374.5|3373.5|3374|3373|1840
1648206020000|2022-03-25 11:00:20|3375|3374|3375|3374|3375|3374|3375|3374|87
1648206030000|2022-03-25 11:00:30|3374|3373.5|3374|3373|3374|3373.5|3374|3373|236
1648206040000|2022-03-25 11:00:40|||||||||37
1648206060000|2022-03-25 11:01:00||3373.5||3373.5||3373.5||3373.5|0
1648206080000|2022-03-25 11:01:20|||||||||949
1648206090000|2022-03-25 11:01:30|||||||||50
1648206100000|2022-03-25 11:01:40|3374.5||3374.5||3374.5||3374.5||653
1648206110000|2022-03-25 11:01:50|3374|3373|3374|3373.5|3374|3373.5|3374|3373|21
1648206120000|2022-03-25 11:02:00|3374.5||3374.5||3374.5||3374.5||1
1648206140000|2022-03-25 11:02:20|3374||3375||3375||3374||240
1648206150000|2022-03-25 11:02:30|3375.5|3374|3375.5|3374.5|3375.5|3374.5|3375.5|3374|1202
1648206160000|2022-03-25 11:02:40|||||||||570
1648206190000|2022-03-25 11:03:10||3375||3375||3375||3375|0
1648206200000|2022-03-25 11:03:20|3375|3374.5|3375|3374.5|3375|3374.5|3375|3374.5|1
1648206210000|2022-03-25 11:03:30|3375.5|3375|3375.5|3374.5|3375.5|3375|3375.5|3374.5|269
1648206240000|2022-03-25 11:04:00|||||||||75
1648206250000|2022-03-25 11:04:10|||||||||39
1648206260000|2022-03-25 11:04:20|3375|3374|3375|3374|3375|3374|3375|3374|1
1648206270000|2022-03-25 11:04:30|||||||||320
1648206280000|2022-03-25 11:04:40|3374.5|3373.5|3374.5|3373.5|3374.5|3373.5|3374.5|3373.5|100
1648206290000|2022-03-25 11:04:50||3374||3373.5||3374||3373.5|300
1648206320000|2022-03-25 11:05:20|||||||||50
1648206340000|2022-03-25 11:05:40|||||||||688
1648206370000|2022-03-25 11:06:10|3373|3372.5|3373|3372.5|3373|3372.5|3373|3372.5|895
1648206400000|2022-03-25 11:06:40||3372||3372||3372.5||3372|183
1648206410000|2022-03-25 11:06:50|3373.5|3372.5|3373.5|3372.5|3373.5|3372.5|3373.5|3372.5|938
1648206440000|2022-03-25 11:07:20|||||||||744
1648206470000|2022-03-25 11:07:50|||||||||1124
1648206480000|2022-03-25 11:08:00|3374|3373|3374|3373.5|3374|3373.5|3374|3373|217
1648206490000|2022-03-25 11:08:10|||||||||388
1648206510000|2022-03-25 11:08:30|||||||||314
1648206520000|2022-03-25 11:08:40|||||||||58
1648206530000|2022-03-25 11:08:50|3373.5|3373|3374|3373|3374|3373|3373.5|3373|956
1648206540000|2022-03-25 11:09:00|||||||||29
1648206560000|2022-03-25 11:09:20|3373.5|3373.5|3373.5|3373|3373.5|3373.5|3373.5|3373|200
1648206570000|2022-03-25 11:09:30|||||||||6
1648206580000|2022-03-25 11:09:40|3373|3372.5|3373|3372.5|3373|3372.5|3373|3372.5|517
1648206600000|2022-03-25 11:10:00|3373.5||3373.5||3373.5||3373.5||49
1648206620000|2022-03-25 11:10:20|3373||3373||3373||3373||1111
1648206630000|2022-03-25 11:10:30|3373.5|3373|3373.5|3373|3373.5|3373|3373.5|3373|365
1648206640000|2022-03-25 11:10:40|||||||||73
1648206650000|2022-03-25 11:10:50|3373|3372|3373.5|3372.5|3373.5|3372.5|3373|3372|380
1648206660000|2022-03-25 11:11:00||3373||3373||3373||3373|284
1648206710000|2022-03-25 11:11:50|3374|3373.5|3374|3373.5|3374|3373.5|3374|3373.5|583
1648206720000|2022-03-25 11:12:00|||||||||731
1648206740000|2022-03-25 11:12:20|||||||||2
1648206770000|2022-03-25 11:12:50|3374.5||3374.5||3374.5||3374.5||243
1648206780000|2022-03-25 11:13:00|3375|3374|3376|3375|3376|3375|3375|3374|1088
1648206790000|2022-03-25 11:13:10||3375.5||3375.5||3375.5||3375|14
1648206800000|2022-03-25 11:13:20||3375||3375||3375||3375|511
1648206810000|2022-03-25 11:13:30||3375.5||3375.5||3375.5||3375.5|1
1648206820000|2022-03-25 11:13:40|||||||||7
1648206830000|2022-03-25 11:13:50|3375.5|3375|3375.5|3375|3376|3375|3375.5|3375|1515
1648206850000|2022-03-25 11:14:10|||||||||160
1648206860000|2022-03-25 11:14:20|3376||3376||3376||3376||714
1648206880000|2022-03-25 11:14:40|3376.5|3376|3377|3376|3377|3376|3376.5|3375.5|1028
1648206890000|2022-03-25 11:14:50|||||||||895
1648206900000|2022-03-25 11:15:00|||||||||306
1648206910000|2022-03-25 11:15:10|3376.5||3377||3377||3376.5||109
1648206920000|2022-03-25 11:15:20|3376.5|3376.5|3376.5|3376|3376.5|3376.5|3376.5|3376|374
1648206930000|2022-03-25 11:15:30|||||||||82
1648206940000|2022-03-25 11:15:40|||||||||968
1648206950000|2022-03-25 11:15:50|||||||||636
1648206960000|2022-03-25 11:16:00|||||||||668
1648206970000|2022-03-25 11:16:10|3375.5|3375|3375.5|3374.5|3375.5|3375|3375.5|3374.5|948
1648206980000|2022-03-25 11:16:20|3376|3375|3376|3375|3376|3375|3376|3375|180
1648206990000|2022-03-25 11:16:30|||||||||555
1648207000000|2022-03-25 11:16:40|||||||||202
1648207010000|2022-03-25 11:16:50|||||||||22
1648207030000|2022-03-25 11:17:10|3375.5||3375.5||3375.5||3375.5||1
1648207050000|2022-03-25 11:17:30|||||||||1300
1648207060000|2022-03-25 11:17:40|3376||3376||3376||3376||36
1648207080000|2022-03-25 11:18:00|||||||||244
1648207110000|2022-03-25 11:18:30||3375.5||3375.5||3375.5||3375.5|5
1648207120000|2022-03-25 11:18:40|3375.5|3375|3375.5|3375|3375.5|3375|3375|3374.5|1269
1648207130000|2022-03-25 11:18:50|||||||||794
1648207160000|2022-03-25 11:19:20|3375|3374.5|3375|3374.5|3375|3374.5|3375|3374.5|481
1648207180000|2022-03-25 11:19:40|3375.5|3375|3375.5|3374.5|3375.5|3375|3375.5|3374.5|368
1648207220000|2022-03-25 11:20:20|3376.5|3375.5|3376.5|3375.5|3376.5|3375.5|3376.5|3375.5|1112
1648207230000|2022-03-25 11:20:30|||||||||75
1648207240000|2022-03-25 11:20:40|3377.5|3376.5|3376.5|3376|3377.5|3376.5|3376.5|3376|427
1648207250000|2022-03-25 11:20:50|3377.5|3376.5|3377.5|3376.5|3377.5|3376.5|3377.5|3376.5|334
1648207260000|2022-03-25 11:21:00||3376||3376||3376||3376|61
1648207270000|2022-03-25 11:21:10|||||||||1
1648207280000|2022-03-25 11:21:20|||||||||405
1648207300000|2022-03-25 11:21:40||3376.5||3376.5||3376.5||3376.5|0
1648207310000|2022-03-25 11:21:50|||||||||355
1648207320000|2022-03-25 11:22:00|3378|3377|3380|3379|3380|3379|3378|3377|741
1648207340000|2022-03-25 11:22:20|||||||||30
1648207370000|2022-03-25 11:22:50|||||||||193
1648207390000|2022-03-25 11:23:10|||||||||528
1648207400000|2022-03-25 11:23:20|||||||||81
1648207410000|2022-03-25 11:23:30|3380.5|3380|3381|3380|3381|3380|3380.5|3380|438
1648207430000|2022-03-25 11:23:50|3379.5|3379|3380.5|3380|3380.5|3380|3379.5|3378.5|1381
1648207440000|2022-03-25 11:24:00|3380|3379.5|3381|3379.5|3381|3379.5|3380|3379.5|0
1648207450000|2022-03-25 11:24:10|3380.5||3380.5||3380.5||3380.5||2776
1648207460000|2022-03-25 11:24:20|3379|3378.5|3379.5|3378.5|3379.5|3378.5|3379|3378.5|111
1648207470000|2022-03-25 11:24:30||3379||3378.5||3379||3378.5|478
1648207480000|2022-03-25 11:24:40|||||||||300
1648207490000|2022-03-25 11:24:50|||||||||254
1648207500000|2022-03-25 11:25:00|||||||||125
1648207550000|2022-03-25 11:25:50||3379||3379||3379||3379|15
1648207560000|2022-03-25 11:26:00|3379|3378.5|3379|3378.5|3379|3378.5|3379|3378.5|139
1648207570000|2022-03-25 11:26:10|||||||||391
1648207580000|2022-03-25 11:26:20|3379.5||3379.5||3379.5||3379.5||277
1648207590000|2022-03-25 11:26:30|||||||||282
1648207610000|2022-03-25 11:26:50|3380|3379|3380|3379|3380|3379|3380|3379|447
1648207620000|2022-03-25 11:27:00|3380.5||3380.5||3380.5||3380.5||411
1648207630000|2022-03-25 11:27:10|3380||3380||3380||3380||150
1648207640000|2022-03-25 11:27:20|3380.5||3380.5||3380.5||3380.5||112
1648207650000|2022-03-25 11:27:30|3380||3380||3380||3380||0
1648207660000|2022-03-25 11:27:40|||||||||11
1648207670000|2022-03-25 11:27:50|3380.5|3379.5|3380.5|3379.5|3380.5|3379.5|3380.5|3379.5|204
1648207690000|2022-03-25 11:28:10|||||||||895
1648207720000|2022-03-25 11:28:40|3381|3380|3381|3380.5|3381|3380.5|3381|3380|343
1648207730000|2022-03-25 11:28:50|||||||||18
1648207740000|2022-03-25 11:29:00|3381.5|3381|3382|3381|3382|3381|3381.5|3381|408
1648207750000|2022-03-25 11:29:10|3381.5||3382||3382||3381.5||0
1648207760000|2022-03-25 11:29:20|3383|3382|3383|3382|3383|3382|3383|3382|527
1648207780000|2022-03-25 11:29:40|3382|3381.5|3382|3381.5|3382|3381.5|3382|3381.5|1372
1648207790000|2022-03-25 11:29:50|3382.5|3381|3382.5|3381.5|3382.5|3381.5|3382|3381|315
1648207800000|2022-03-25 11:30:00|||||||||704
1648207820000|2022-03-25 11:30:20||3382||3381.5||3382||3381.5|258
1648207830000|2022-03-25 11:30:30|||||||||1
1648207840000|2022-03-25 11:30:40|3382||3382||3382||3382||0
1648207860000|2022-03-25 11:31:00|3381|3380|3381|3380|3381|3380|3381|3380|509
1648207870000|2022-03-25 11:31:10|3381.5|3380.5|3381.5|3380.5|3381.5|3380.5|3381.5|3380.5|179
1648207880000|2022-03-25 11:31:20|3380.5|3380|3380.5|3380|3380.5|3380|3380.5|3380|93
1648207890000|2022-03-25 11:31:30|3381||3381||3381||3381||5445
1648207920000|2022-03-25 11:32:00|||||||||299
1648207930000|2022-03-25 11:32:10||3380.5||3380.5||3380.5||3380.5|1112
1648207940000|2022-03-25 11:32:20||3380||3380||3380||3380|173
1648207950000|2022-03-25 11:32:30||3380.5||3380.5||3380.5||3380.5|166
1648207960000|2022-03-25 11:32:40|||||||||272
1648207970000|2022-03-25 11:32:50|3381.5|3381|3381.5|3381|3381.5|3381|3381.5|3381|278
1648207980000|2022-03-25 11:33:00|||||||||560
1648207990000|2022-03-25 11:33:10||3380.5||3380.5||3380.5||3380.5|637
1648208010000|2022-03-25 11:33:30|||||||||234
1648208020000|2022-03-25 11:33:40|3382|3381|3382|3381|3382|3381|3382|3381|186
1648208040000|2022-03-25 11:34:00|||||||||282
1648208050000|2022-03-25 11:34:10|||||||||219
1648208060000|2022-03-25 11:34:20|3381.5|3380.5|3382|3381|3382|3381|3381.5|3380.5|185
1648208090000|2022-03-25 11:34:50|||||||||50
1648208100000|2022-03-25 11:35:00|3382.5|3381.5|3383.5|3383|3383.5|3383|3382.5|3381.5|844
1648208120000|2022-03-25 11:35:20|||||||||251
1648208140000|2022-03-25 11:35:40|3383|3382.5|3383|3382.5|3383.5|3382.5|3383|3382.5|252
1648208150000|2022-03-25 11:35:50|||||||||156
1648208160000|2022-03-25 11:36:00|3383.5|3383|3383.5|3383|3383.5|3383|3383.5|3383|83
1648208170000|2022-03-25 11:36:10|3383|3382.5|3383|3382.5|3383|3382.5|3383|3382.5|644
1648208180000|2022-03-25 11:36:20|||||||||12
1648208190000|2022-03-25 11:36:30|3383.5|3382|3383|3382|3383.5|3382|3383|3382|177
1648208200000|2022-03-25 11:36:40|||||||||856
1648208210000|2022-03-25 11:36:50|3382.5||3383||3383||3382.5||1
1648208220000|2022-03-25 11:37:00|3382.5||3383||3383||3382.5||0
1648208230000|2022-03-25 11:37:10|3382.5||3383||3383||3382.5||236
1648208240000|2022-03-25 11:37:20|3382.5||3383||3383||3382.5||270
1648208250000|2022-03-25 11:37:30|3382.5|3381.5|3382.5|3381.5|3382.5|3381.5|3382|3381.5|374
1648208260000|2022-03-25 11:37:40|||||||||400
1648208270000|2022-03-25 11:37:50|||||||||29
1648208280000|2022-03-25 11:38:00|||||||||750
1648208290000|2022-03-25 11:38:10|||||||||76
1648208310000|2022-03-25 11:38:30|3383|3382.5|3383.5|3382.5|3383.5|3382.5|3383|3382.5|159
1648208320000|2022-03-25 11:38:40|||||||||403
1648208330000|2022-03-25 11:38:50|3384|3383|3384|3383|3384|3383|3384|3383|148
1648208340000|2022-03-25 11:39:00|||||||||516
1648208350000|2022-03-25 11:39:10|||||||||205
1648208370000|2022-03-25 11:39:30|||||||||22
1648208380000|2022-03-25 11:39:40|3384.5|3383.5|3384.5|3383.5|3384.5|3383.5|3384.5|3383.5|362
1648208400000|2022-03-25 11:40:00|3384|3383|3384|3383|3384|3383|3384|3383|60
1648208420000|2022-03-25 11:40:20|3384.5||3384||3384.5||3384||42
1648208430000|2022-03-25 11:40:30|3383.5|3382|3383.5|3382.5|3383.5|3382.5|3383.5|3382|512
1648208440000|2022-03-25 11:40:40|||||||||132
1648208460000|2022-03-25 11:41:00|3383|3382|3382.5|3382|3383|3382|3382.5|3382|598
1648208470000|2022-03-25 11:41:10|3383||3383||3383||3383||334
1648208480000|2022-03-25 11:41:20|3383.5|3382.5|3383.5|3382.5|3383.5|3382.5|3383.5|3382.5|173
1648208500000|2022-03-25 11:41:40|3383||3383.5||3383.5||3383||200
1648208510000|2022-03-25 11:41:50|3383||3383.5||3383.5||3383||395
1648208530000|2022-03-25 11:42:10|||||||||94
1648208540000|2022-03-25 11:42:20|3383||3383||3383||3383||953
1648208550000|2022-03-25 11:42:30|||||||||121
1648208560000|2022-03-25 11:42:40|3382.5|3382|3382.5|3382|3382.5|3382|3382.5|3382|1
1648208570000|2022-03-25 11:42:50|||||||||46
1648208590000|2022-03-25 11:43:10|3383||3383||3383||3383||221
1648208630000|2022-03-25 11:43:50|||||||||225
1648208640000|2022-03-25 11:44:00|3384|3382.5|3384|3383|3384|3383|3384|3382.5|278
1648208660000|2022-03-25 11:44:20|3384.5|3384|3385|3384|3385|3384|3384.5|3384|940
1648208670000|2022-03-25 11:44:30|3385.5||3385.5||3385.5||3385||550
1648208700000|2022-03-25 11:45:00|3385||3385.5||3385.5||3385||1
1648208720000|2022-03-25 11:45:20|||||||||225
1648208790000|2022-03-25 11:46:30|3385||3385||3385||3385||0
1648208810000|2022-03-25 11:46:50|3383.5|3382|3383.5|3382|3383.5|3382|3383.5|3382|94
1648208820000|2022-03-25 11:47:00|3383|3382.5|3383.5|3382.5|3383.5|3382.5|3383|3382.5|179
1648208830000|2022-03-25 11:47:10|||||||||200
1648208880000|2022-03-25 11:48:00|||||||||328
1648208890000|2022-03-25 11:48:10|3384|3383.5|3384|3383.5|3384|3383.5|3384|3383.5|492
1648208900000|2022-03-25 11:48:20|3382|3381|3381.5|3380.5|3382|3381|3381.5|3380.5|1003
1648208910000|2022-03-25 11:48:30|3381|3380|3381|3380|3381|3380|3381|3380|42
1648208920000|2022-03-25 11:48:40|3380.5|3380.5|3382|3380.5|3382|3380.5|3380.5|3380.5|1645
1648208930000|2022-03-25 11:48:50||3381||3381||3381||3381|0
1648208940000|2022-03-25 11:49:00|||||||||105
1648208950000|2022-03-25 11:49:10|3381.5||3382||3382||3381.5||427
1648208970000|2022-03-25 11:49:30|3381.5||3381.5||3381.5||3381.5||78
1648208980000|2022-03-25 11:49:40||3380.5||3380.5||3380.5||3380.5|532
1648208990000|2022-03-25 11:49:50|3382||3381.5||3382||3381.5||233
1648209000000|2022-03-25 11:50:00|||||||||483
1648209020000|2022-03-25 11:50:20|3381|3381|3381|3380.5|3381|3381|3381|3380.5|113
1648209030000|2022-03-25 11:50:30||3380||3380||3380||3380|491
1648209040000|2022-03-25 11:50:40|3381.5|3380.5|3382|3381|3382|3381|3381.5|3380.5|723
1648209050000|2022-03-25 11:50:50|||||||||68
1648209060000|2022-03-25 11:51:00|||||||||156
1648209080000|2022-03-25 11:51:20|3380.5|3380|3380.5|3380|3380.5|3380|3380.5|3380|551
1648209090000|2022-03-25 11:51:30|3381||3381||3381||3381||230
1648209120000|2022-03-25 11:52:00|||||||||117
1648209140000|2022-03-25 11:52:20||3380.5||3380.5||3380.5||3380.5|211
1648209150000|2022-03-25 11:52:30|||||||||146
1648209160000|2022-03-25 11:52:40|||||||||226
1648209170000|2022-03-25 11:52:50|3381.5|3381|3381.5|3381|3381.5|3381|3381.5|3381|381
1648209190000|2022-03-25 11:53:10|3381|3380.5|3381|3380|3381|3380.5|3381|3380|98
1648209200000|2022-03-25 11:53:20|3381.5|3380.5|3381|3380|3381.5|3380.5|3381|3380|293
1648209210000|2022-03-25 11:53:30|3380.5|3379.5|3380.5|3379.5|3380.5|3379.5|3380.5|3379.5|535
1648209220000|2022-03-25 11:53:40|3380||3380||3380||3380||8
1648209230000|2022-03-25 11:53:50|3380.5||3380.5||3380.5||3380.5||62
1648209240000|2022-03-25 11:54:00|||||||||252
1648209250000|2022-03-25 11:54:10|3381|3380|3381|3380|3381|3380|3381|3380|45
1648209300000|2022-03-25 11:55:00|||||||||264
1648209310000|2022-03-25 11:55:10|||||||||411
1648209320000|2022-03-25 11:55:20|||||||||195
1648209330000|2022-03-25 11:55:30|3381.5|3380.5|3381.5|3380.5|3381.5|3380.5|3381.5|3380.5|521
1648209340000|2022-03-25 11:55:40|3382|3381|3382|3381|3382|3381|3382|3381|256
1648209360000|2022-03-25 11:56:00|||||||||361
1648209370000|2022-03-25 11:56:10|||||||||90
1648209390000|2022-03-25 11:56:30|||||||||24
1648209420000|2022-03-25 11:57:00|||||||||735
1648209450000|2022-03-25 11:57:30||3381.5||3381.5||3381.5||3381.5|0
1648209460000|2022-03-25 11:57:40|3382.5|3382|3382.5|3382|3382.5|3382|3382.5|3382|874
1648209470000|2022-03-25 11:57:50|||||||||179
1648209480000|2022-03-25 11:58:00|||||||||3
1648209490000|2022-03-25 11:58:10|||||||||16
1648209500000|2022-03-25 11:58:20|||||||||25
1648209540000|2022-03-25 11:59:00|3383||3383||3383||3383||5
1648209550000|2022-03-25 11:59:10|3382|3381.5|3383|3382.5|3383|3382.5|3382|3381.5|954
1648209560000|2022-03-25 11:59:20|||||||||76
1648209570000|2022-03-25 11:59:30|3382.5|3382|3382.5|3382|3382.5|3382|3382.5|3382|99
1648209580000|2022-03-25 11:59:40|||||||||588
1648209600000|2022-03-25 12:00:00|3383|3380|3380.5|3380|3383|3380|3380.5|3380|425
1648209610000|2022-03-25 12:00:10|3381||3381||3381||3380.5||298
1648209620000|2022-03-25 12:00:20|3380.5||3381||3381||3380.5||49
1648209640000|2022-03-25 12:00:40|3380.5|3379|3379.5|3378|3380.5|3379|3379|3378|267
1648209650000|2022-03-25 12:00:50|3379||3379||3379||3379||0
1648209660000|2022-03-25 12:01:00|3378.5|3377.5|3378.5|3377.5|3378.5|3377.5|3378.5|3377.5|283
1648209670000|2022-03-25 12:01:10|3378|3377|3378|3377|3378|3377|3378|3377|1
1648209680000|2022-03-25 12:01:20|||||||||133
1648209710000|2022-03-25 12:01:50|3377.5|3376|3377.5|3376|3377.5|3376|3377.5|3376|658
1648209720000|2022-03-25 12:02:00|3378.5|3377.5|3379|3378|3379|3378|3378.5|3377.5|1314
1648209730000|2022-03-25 12:02:10|||||||||1
1648209740000|2022-03-25 12:02:20||3377.5||3377.5||3377.5||3377.5|100
1648209750000|2022-03-25 12:02:30|3378.5||3379||3379||3378.5||0
1648209760000|2022-03-25 12:02:40|3378.5||3379||3379||3378.5||0
1648209770000|2022-03-25 12:02:50|3378.5||3379||3379||3378.5||82
1648209790000|2022-03-25 12:03:10|3379.5|3378.5|3380.5|3379.5|3380.5|3379.5|3379.5|3378.5|705
1648209800000|2022-03-25 12:03:20||3380||3379.5||3380||3379.5|598
1648209820000|2022-03-25 12:03:40|3379.5|3378.5|3379.5|3378.5|3379.5|3378.5|3379.5|3378.5|128
1648209830000|2022-03-25 12:03:50|3379|3378|3379|3378|3379|3378|3379|3378|407
1648209840000|2022-03-25 12:04:00|3378.5||3378.5||3378.5||3378.5||0
1648209850000|2022-03-25 12:04:10|3378|3377.5|3378|3377.5|3378|3377.5|3378|3377.5|161
1648209880000|2022-03-25 12:04:40|3378.5||3378.5||3378.5||3378.5||486
1648209900000|2022-03-25 12:05:00|||||||||651
1648209910000|2022-03-25 12:05:10|||||||||87
1648209960000|2022-03-25 12:06:00|3378||3378||3378||3378||388
1648209970000|2022-03-25 12:06:10||3377||3377||3377||3377|146
1648209980000|2022-03-25 12:06:20||3377.5||3377||3377.5||3377|109
1648209990000|2022-03-25 12:06:30|3377.5||3378||3378||3377.5||0
1648210000000|2022-03-25 12:06:40|||||||||35
1648210010000|2022-03-25 12:06:50|3377.5|3377.5|3378|3377.5|3378|3377.5|3377.5|3377.5|800
1648210030000|2022-03-25 12:07:10||3377||3377.5||3377.5||3377|118
1648210050000|2022-03-25 12:07:30|||||||||1
1648210060000|2022-03-25 12:07:40|3378.5||3379||3379||3378.5||229
1648210070000|2022-03-25 12:07:50|3378.5||3378.5||3379||3378.5||50
1648210080000|2022-03-25 12:08:00|3378||3378||3378||3378||359
1648210090000|2022-03-25 12:08:10|||||||||332
1648210100000|2022-03-25 12:08:20|3378.5||3378.5||3378.5||3378.5||536
1648210110000|2022-03-25 12:08:30||3378||3378||3378||3378|0
1648210120000|2022-03-25 12:08:40|||||||||98
1648210140000|2022-03-25 12:09:00|3378|3377.5|3377.5|3377|3378|3377.5|3377.5|3377|50
1648210150000|2022-03-25 12:09:10|3377|3376|3377.5|3376.5|3377.5|3376.5|3377|3376|436
1648210160000|2022-03-25 12:09:20|||||||||60
1648210180000|2022-03-25 12:09:40||3377||3376.5||3377||3376.5|270
1648210190000|2022-03-25 12:09:50|3377||3377||3377||3377||0
1648210200000|2022-03-25 12:10:00|3377.5||3377.5||3377.5||3377.5||107
1648210210000|2022-03-25 12:10:10|||||||||58
1648210220000|2022-03-25 12:10:20|3378|3377|3377.5|3376.5|3378|3377|3377.5|3376.5|709
1648210230000|2022-03-25 12:10:30||3377||3377||3377||3377|20
1648210240000|2022-03-25 12:10:40||3376.5||3376.5||3377||3376.5|242
1648210260000|2022-03-25 12:11:00||3377||3377||3377||3377|99
1648210270000|2022-03-25 12:11:10||3376.5||3377||3377||3376.5|500
1648210300000|2022-03-25 12:11:40|||||||||310
1648210330000|2022-03-25 12:12:10||3376.5||3377||3377||3376.5|109
1648210350000|2022-03-25 12:12:30|||||||||97
1648210380000|2022-03-25 12:13:00|||||||||14
1648210390000|2022-03-25 12:13:10|3378||3378||3378||3378||148
1648210400000|2022-03-25 12:13:20|||||||||590
1648210410000|2022-03-25 12:13:30||3377.5||3377||3377.5||3377|200
1648210440000|2022-03-25 12:14:00|||||||||300
1648210450000|2022-03-25 12:14:10|||||||||396
1648210460000|2022-03-25 12:14:20|3379|3378.5|3379|3378.5|3379|3378.5|3379|3378.5|1198
1648210470000|2022-03-25 12:14:30|3379.5||3379.5||3379.5||3379.5||146
1648210490000|2022-03-25 12:14:50|3379|3378|3378.5|3378|3379|3378|3378.5|3378|123
1648210500000|2022-03-25 12:15:00|||||||||178
1648210510000|2022-03-25 12:15:10||3377.5||3377.5||3377.5||3377.5|255
1648210520000|2022-03-25 12:15:20|3378|3377|3378|3377|3378.5|3377|3378|3377|484
1648210540000|2022-03-25 12:15:40|3378.5|3377.5|3378.5|3377.5|3378.5|3377.5|3378.5|3377.5|2
1648210550000|2022-03-25 12:15:50|||||||||40
1648210560000|2022-03-25 12:16:00|||||||||381
1648210570000|2022-03-25 12:16:10|3378|3377|3377.5|3377|3378|3377|3377.5|3377|460
1648210590000|2022-03-25 12:16:30|3378||3378||3378||3378||210
1648210600000|2022-03-25 12:16:40|3378.5|3378|3378.5|3378|3378.5|3378|3378.5|3378|120
1648210610000|2022-03-25 12:16:50|||||||||5
1648210620000|2022-03-25 12:17:00|3378|3377|3378|3377|3378|3377|3378|3377|109
1648210650000|2022-03-25 12:17:30|3379|3378|3379|3378|3379|3378|3379|3378|33
1648210660000|2022-03-25 12:17:40|||||||||14
1648210680000|2022-03-25 12:18:00|3378.5|3378.5|3378.5|3378|3378.5|3378.5|3378.5|3378|417
1648210710000|2022-03-25 12:18:30|3379||3379||3379||3379||67
1648210720000|2022-03-25 12:18:40|||||||||117
1648210760000|2022-03-25 12:19:20|||||||||575
1648210770000|2022-03-25 12:19:30|3379.5|3378.5|3379.5|3378.5|3379.5|3378.5|3379.5|3378.5|197
1648210780000|2022-03-25 12:19:40|3379|3378|3378.5|3377.5|3379|3378|3378.5|3377.5|289
1648210800000|2022-03-25 12:20:00|3378|3377|3378|3377|3378|3377|3378|3377|574
1648210820000|2022-03-25 12:20:20|||||||||1027
1648210840000|2022-03-25 12:20:40||3377.5||3377.5||3377.5||3377.5|975
1648210870000|2022-03-25 12:21:10|3377.5|3377|3377.5|3377|3377.5|3377|3377.5|3377|233
1648210880000|2022-03-25 12:21:20||3376.5||3376.5||3376.5||3376.5|606
1648210910000|2022-03-25 12:21:50|3378.5|3377.5|3378.5|3377.5|3378.5|3377.5|3378.5|3377.5|1699
1648210920000|2022-03-25 12:22:00|3378|3377|3377.5|3376.5|3378.5|3377|3377.5|3376|890
1648210950000|2022-03-25 12:22:30|3377||3377||3377||3377||106
1648210960000|2022-03-25 12:22:40||3376||3376||3376||3376|86
1648210980000|2022-03-25 12:23:00|3377.5|3376.5|3378|3377|3378|3377|3377|3376|640
1648210990000|2022-03-25 12:23:10|||||||||258
1648211010000|2022-03-25 12:23:30|3378.5|3377.5|3378.5|3377.5|3378.5|3377.5|3378.5|3377|942
1648211020000|2022-03-25 12:23:40|||||||||28
1648211030000|2022-03-25 12:23:50|||||||||195
1648211040000|2022-03-25 12:24:00|3378|3377|3378|3377|3378|3377|3378|3377|100
1648211060000|2022-03-25 12:24:20|3377.5|3376.5|3377|3376.5|3377.5|3376.5|3377|3376.5|110
1648211070000|2022-03-25 12:24:30|3376.5|3375.5|3376.5|3375.5|3376.5|3375.5|3376.5|3375.5|194
1648211080000|2022-03-25 12:24:40|3377|3376|3377|3376|3377|3376|3377|3376|377
1648211090000|2022-03-25 12:24:50|||||||||770
1648211100000|2022-03-25 12:25:00|3376|3375.5|3376|3375.5|3376|3375.5|3376|3375.5|479
1648211110000|2022-03-25 12:25:10|||||||||418
1648211120000|2022-03-25 12:25:20||3375||3375||3375||3375|14
1648211140000|2022-03-25 12:25:40|||||||||100
1648211160000|2022-03-25 12:26:00|3376.5|3375.5|3376.5|3375.5|3376.5|3375.5|3376.5|3375.5|808
1648211170000|2022-03-25 12:26:10|||||||||242
1648211180000|2022-03-25 12:26:20|||||||||200
1648211190000|2022-03-25 12:26:30|3376|3375|3376|3375|3376|3375|3376|3375|304
1648211200000|2022-03-25 12:26:40|3375.5|3374.5|3374.5|3373.5|3375.5|3374.5|3374.5|3373.5|371
1648211210000|2022-03-25 12:26:50|3374||3374||3374||3374||105
1648211220000|2022-03-25 12:27:00||3373||3373||3373||3373|157
1648211230000|2022-03-25 12:27:10|3373.5|3372.5|3373.5|3372.5|3373.5|3372.5|3373.5|3372.5|5
1648211250000|2022-03-25 12:27:30|||||||||699
1648211260000|2022-03-25 12:27:40|3373||3373.5||3373.5||3373||277
1648211270000|2022-03-25 12:27:50|||||||||330
1648211280000|2022-03-25 12:28:00|3373||3373||3373||3373||0
1648211320000|2022-03-25 12:28:40|3373.5||3373.5||3373.5||3373.5||211
1648211330000|2022-03-25 12:28:50|||||||||52
1648211340000|2022-03-25 12:29:00|3374||3373.5||3374||3373.5||62
1648211360000|2022-03-25 12:29:20|3373||3373||3373||3373||289
1648211370000|2022-03-25 12:29:30|3374.5|3373.5|3374.5|3373.5|3374.5|3373.5|3374.5|3373.5|882
1648211380000|2022-03-25 12:29:40|3374||3374||3374.5||3374||514
1648211390000|2022-03-25 12:29:50|3373.5|3373|3374|3373|3374|3373.5|3373.5|3373|344
1648211400000|2022-03-25 12:30:00|||||||||88
1648211420000|2022-03-25 12:30:20|||||||||256
1648211450000|2022-03-25 12:30:50|3373.5|3372.5|3373.5|3373|3373.5|3373|3373.5|3372.5|257
1648211460000|2022-03-25 12:31:00|3374|3372.5|3374|3372.5|3374|3373|3374|3372.5|17
1648211470000|2022-03-25 12:31:10|3373.5||3373.5||3373.5||3373.5||0
1648211510000|2022-03-25 12:31:50|3373|3372|3373|3372|3373|3372|3373|3372|630
1648211520000|2022-03-25 12:32:00|||||||||569
1648211540000|2022-03-25 12:32:20|3374|3373|3374|3373|3374|3373|3374|3373|63
1648211550000|2022-03-25 12:32:30|3374.5|3373.5|3374.5|3373.5|3374.5|3373.5|3374.5|3373.5|100
1648211580000|2022-03-25 12:33:00|||||||||10
1648211600000|2022-03-25 12:33:20|3374||3374.5||3374.5||3374||0
1648211630000|2022-03-25 12:33:50|3374||3374||3374||3374||199
1648211640000|2022-03-25 12:34:00||3373||3373||3373||3373|325
1648211680000|2022-03-25 12:34:40|3374.5|3373.5|3374.5|3373.5|3374.5|3373.5|3374.5|3373.5|453
1648211690000|2022-03-25 12:34:50|3374|3373|3374|3373|3374|3373|3374|3373|17
1648211700000|2022-03-25 12:35:00||3373.5||3373||3373.5||3373|32
1648211720000|2022-03-25 12:35:20|||||||||37
1648211730000|2022-03-25 12:35:30||3373.5||3373.5||3373.5||3373.5|380
1648211740000|2022-03-25 12:35:40|||||||||213
1648211750000|2022-03-25 12:35:50|||||||||39
1648211760000|2022-03-25 12:36:00|||||||||343
1648211770000|2022-03-25 12:36:10|||||||||101
1648211780000|2022-03-25 12:36:20||3373||3373||3373||3373|175
1648211790000|2022-03-25 12:36:30|3373.5||3373.5||3373.5||3373.5||1062
1648211800000|2022-03-25 12:36:40|3374|3372.5|3373.5|3372.5|3374|3372.5|3373.5|3372.5|685
1648211810000|2022-03-25 12:36:50|3374||3374||3374||3374||0
1648211830000|2022-03-25 12:37:10|3373.5||3374||3374||3373.5||0
1648211850000|2022-03-25 12:37:30|3373.5||3374||3374||3373.5||0
1648211860000|2022-03-25 12:37:40|3373.5|3373|3374|3373|3374|3373|3373.5|3373|532
1648211870000|2022-03-25 12:37:50||3372.5||3373||3373||3372.5|43
1648211880000|2022-03-25 12:38:00|3374.5|3373.5|3374|3373.5|3374.5|3373.5|3374|3373.5|190
1648211890000|2022-03-25 12:38:10|3374.5||3374.5||3374.5||3374.5||67
1648211900000|2022-03-25 12:38:20|||||||||30
1648211910000|2022-03-25 12:38:30|||||||||110
1648211920000|2022-03-25 12:38:40|3374||3374.5||3374.5||3374||417
1648211950000|2022-03-25 12:39:10||3374||3374||3374||3374|29
1648211960000|2022-03-25 12:39:20|3374|3373.5|3375|3374|3375|3374|3373.5|3373|597
1648211970000|2022-03-25 12:39:30|3374.5|3374.5|3374.5|3374|3374.5|3374.5|3374.5|3374|755
1648211990000|2022-03-25 12:39:50|||||||||480
1648212000000|2022-03-25 12:40:00|3374|3373.5|3373|3372|3374|3373.5|3373|3372|98
1648212010000|2022-03-25 12:40:10|3372.5|3371.5|3373|3371.5|3373|3371.5|3372.5|3371.5|581
1648212020000|2022-03-25 12:40:20|3373.5|3372|3373.5|3372.5|3373.5|3372.5|3373.5|3372|128
1648212030000|2022-03-25 12:40:30|3374|3373|3374|3373|3374|3373|3374|3373|102
1648212050000|2022-03-25 12:40:50|3373.5|3372.5|3373.5|3372.5|3373.5|3372.5|3373.5|3372.5|86
1648212060000|2022-03-25 12:41:00||3373||3373||3373||3373|44
1648212070000|2022-03-25 12:41:10||3372.5||3372.5||3372.5||3372.5|64
1648212090000|2022-03-25 12:41:30||3373||3373||3373||3373|204
1648212100000|2022-03-25 12:41:40|3374|3373.5|3374|3373|3374|3373.5|3374|3373|114
1648212110000|2022-03-25 12:41:50|||||||||92
1648212140000|2022-03-25 12:42:20|3374.5|3373.5|3374.5|3373.5|3374.5|3373.5|3374.5|3373|1095
1648212150000|2022-03-25 12:42:30|3374||3374||3374||3374||256
1648212160000|2022-03-25 12:42:40|3373|3372.5|3373|3372.5|3373|3372.5|3373|3372.5|505
1648212170000|2022-03-25 12:42:50|3372.5|3372|3373.5|3372.5|3373.5|3372.5|3372.5|3372|621
1648212190000|2022-03-25 12:43:10|3373|3372|3373|3372|3373|3372|3373|3372|194
1648212210000|2022-03-25 12:43:30|3372.5||3372.5||3372.5||3372.5||70
1648212220000|2022-03-25 12:43:40|3372|3371.5|3372|3371.5|3372|3371.5|3372|3371.5|6
1648212230000|2022-03-25 12:43:50|3372.5|3372|3372.5|3372|3372.5|3372|3372.5|3372|1205
1648212240000|2022-03-25 12:44:00|3372|3371.5|3372|3371|3372|3371.5|3372|3371|119
1648212270000|2022-03-25 12:44:30|3372.5|3371.5|3373|3372|3373|3372|3372.5|3371.5|407
1648212280000|2022-03-25 12:44:40||3372.5||3372||3372.5||3372|89
1648212290000|2022-03-25 12:44:50|3373.5|3372.5|3373.5|3372.5|3373.5|3372.5|3373.5|3372.5|78
1648212310000|2022-03-25 12:45:10|3373|3372|3372.5|3372|3373|3372|3372.5|3372|257
1648212320000|2022-03-25 12:45:20|3372|3371|3372|3371|3372|3371|3372|3371|399
1648212330000|2022-03-25 12:45:30|3372.5|3371.5|3373|3371.5|3373|3372|3372.5|3371.5|2
1648212360000|2022-03-25 12:46:00||3372||3371.5||3372||3371.5|146
1648212370000|2022-03-25 12:46:10|3372.5||3372.5||3372.5||3372.5||0
1648212380000|2022-03-25 12:46:20|3373||3373||3373||3373||0
1648212390000|2022-03-25 12:46:30|3373.5|3372|3373.5|3373|3373.5|3373|3373.5|3372|988
1648212400000|2022-03-25 12:46:40|3374||3374||3374||3374||656
1648212440000|2022-03-25 12:47:20|||||||||8
1648212460000|2022-03-25 12:47:40|3373.5|3372.5|3373.5|3373|3373.5|3373|3373.5|3372.5|409
1648212470000|2022-03-25 12:47:50||3372.5||3373||3373||3372.5|0
1648212480000|2022-03-25 12:48:00||3372.5||3372.5||3372.5||3372.5|800
1648212490000|2022-03-25 12:48:10|||||||||523
1648212510000|2022-03-25 12:48:30|3374|3373|3374|3373|3374|3373|3373.5|3373|350
1648212530000|2022-03-25 12:48:50|3373.5||3373.5||3373.5||3373.5||0
1648212550000|2022-03-25 12:49:10|3374|3373.5|3374|3373.5|3374|3373.5|3374|3373|779
1648212560000|2022-03-25 12:49:20||3373||3373||3373||3373|54
1648212590000|2022-03-25 12:49:50|3373.5|3372.5|3373|3372.5|3373.5|3372.5|3373|3372.5|112
1648212600000|2022-03-25 12:50:00|3373.5|3372|3372.5|3372|3373.5|3372|3372.5|3372|517
1648212610000|2022-03-25 12:50:10|3373|3371.5|3373|3371.5|3373|3372|3373|3371.5|435
1648212620000|2022-03-25 12:50:20|3372||3372||3372||3372||98
1648212630000|2022-03-25 12:50:30|||||||||24
1648212660000|2022-03-25 12:51:00|3372.5|3372|3372.5|3372|3372.5|3372|3372.5|3372|97
1648212670000|2022-03-25 12:51:10||3371.5||3371.5||3371.5||3371.5|0
1648212710000|2022-03-25 12:51:50|3372||3372||3372||3372||642607
1648212720000|2022-03-25 12:52:00|3372.5|3372|3372.5|3372|3372.5|3372|3372.5|3372|47
1648212730000|2022-03-25 12:52:10||3371.5||3371.5||3371.5||3371.5|507
1648212750000|2022-03-25 12:52:30|3373|3372.5|3373|3372.5|3373|3372.5|3373|3372.5|368
1648212760000|2022-03-25 12:52:40|3373.5|3373|3374|3373|3374|3373|3373.5|3373|433
1648212770000|2022-03-25 12:52:50|||||||||1212
1648212790000|2022-03-25 12:53:10||3373.5||3373.5||3373.5||3373.5|0
1648212810000|2022-03-25 12:53:30|||||||||223
1648212820000|2022-03-25 12:53:40|||||||||147
1648212840000|2022-03-25 12:54:00|||||||||20
1648212850000|2022-03-25 12:54:10|||||||||55
1648212910000|2022-03-25 12:55:10|||||||||14
1648212930000|2022-03-25 12:55:30||3373||3373||3373||3373|14
1648212970000|2022-03-25 12:56:10|||||||||12
1648212980000|2022-03-25 12:56:20|||||||||400
1648213000000|2022-03-25 12:56:40|3373.5||3373.5||3374||3373.5||20
1648213010000|2022-03-25 12:56:50|3373|3372.5|3373|3372.5|3373|3372.5|3373|3372.5|76
1648213020000|2022-03-25 12:57:00|3373.5||3373.5||3373.5||3373.5||70
1648213070000|2022-03-25 12:57:50|3373|3372|3373|3372|3373|3372|3373|3372|314
1648213100000|2022-03-25 12:58:20|3372.5||3373||3373||3372.5||200
1648213130000|2022-03-25 12:58:50||3372.5||3372.5||3372.5||3372.5|15
1648213140000|2022-03-25 12:59:00|||||||||11
1648213150000|2022-03-25 12:59:10||3372||3372||3372||3372|131
1648213160000|2022-03-25 12:59:20|3372.5||3372.5||3372.5||3372.5||241
1648213180000|2022-03-25 12:59:40|||||||||13
1648213190000|2022-03-25 12:59:50|3372|3371.5|3372.5|3371.5|3372.5|3371.5|3372|3371.5|157
1648213200000|2022-03-25 13:00:00||3372||3371.5||3372||3371.5|300
1648213210000|2022-03-25 13:00:10|3372||3372||3372||3372||200
1648213220000|2022-03-25 13:00:20|||||||||321
1648213230000|2022-03-25 13:00:30|||||||||70
1648213250000|2022-03-25 13:00:50|3371|3370.5|3370.5|3369.5|3371|3370.5|3370.5|3369.5|569
1648213260000|2022-03-25 13:01:00|3370|3369|3370|3369|3370|3369|3370|3369|100
1648213270000|2022-03-25 13:01:10|3370.5|3369.5|3370.5|3370|3370.5|3370|3370.5|3369.5|112
1648213280000|2022-03-25 13:01:20|||||||||126
1648213300000|2022-03-25 13:01:40|3371|3370.5|3371|3370.5|3371|3370.5|3371|3370.5|409
1648213310000|2022-03-25 13:01:50|3371.5||3371.5||3371.5||3371.5||655
1648213320000|2022-03-25 13:02:00|||||||||182
1648213330000|2022-03-25 13:02:10|||||||||333
1648213350000|2022-03-25 13:02:30|||||||||41
1648213380000|2022-03-25 13:03:00|3372|3371.5|3372|3371.5|3372|3371.5|3372|3371.5|129
1648213390000|2022-03-25 13:03:10|||||||||26
1648213400000|2022-03-25 13:03:20|||||||||26
1648213410000|2022-03-25 13:03:30|||||||||192
1648213420000|2022-03-25 13:03:40|3374|3373|3374|3373|3374|3373|3374|3373|577
1648213430000|2022-03-25 13:03:50|3374.5|3373.5|3374.5|3373.5|3374.5|3374|3374.5|3373.5|954
1648213440000|2022-03-25 13:04:00|3375|3374|3375|3374|3375|3374|3375|3374|903
1648213450000|2022-03-25 13:04:10|||||||||64
1648213460000|2022-03-25 13:04:20|||||||||214
1648213470000|2022-03-25 13:04:30|3375.5|3374.5|3375.5|3374.5|3375.5|3374.5|3375|3374.5|788
1648213500000|2022-03-25 13:05:00|3376|3375|3377.5|3376.5|3377.5|3376.5|3376|3375|660
1648213510000|2022-03-25 13:05:10|3377|3376|3377|3376|3377|3376|3377|3376|133
1648213520000|2022-03-25 13:05:20|3377.5||3377.5||3377.5||3377.5||0
1648213530000|2022-03-25 13:05:30|3377||3377||3377||3377||58
1648213540000|2022-03-25 13:05:40|3377.5||3377.5||3377.5||3377.5||0
1648213550000|2022-03-25 13:05:50||3376.5||3376.5||3376.5||3376.5|2
1648213560000|2022-03-25 13:06:00||3377||3377||3377||3377|153
1648213570000|2022-03-25 13:06:10|||||||||500
1648213600000|2022-03-25 13:06:40|3377|3375.5|3377|3375.5|3377|3375.5|3377|3375.5|212
1648213610000|2022-03-25 13:06:50|3376.5|3376|3376.5|3375.5|3376.5|3376|3376.5|3375.5|200
1648213620000|2022-03-25 13:07:00|3376|3374.5|3376|3375.5|3376.5|3375.5|3376|3374.5|721
1648213630000|2022-03-25 13:07:10|3376.5||3376.5||3376.5||3376.5||288
1648213650000|2022-03-25 13:07:30|3377|3376|3377|3376.5|3377|3376.5|3377|3376|978
1648213660000|2022-03-25 13:07:40|3377.5|3376|3377|3376|3377.5|3376|3377|3376|72
1648213680000|2022-03-25 13:08:00|3376.5|3375.5|3376|3375.5|3376.5|3375.5|3376|3375.5|1
1648213690000|2022-03-25 13:08:10||3375||3375||3375.5||3375|135
1648213700000|2022-03-25 13:08:20||3375.5||3375||3375.5||3375|33
1648213710000|2022-03-25 13:08:30||3375.5||3375.5||3375.5||3375.5|9
1648213720000|2022-03-25 13:08:40|3376.5||3376.5||3376.5||3376.5||49
1648213730000|2022-03-25 13:08:50|||||||||617
1648213770000|2022-03-25 13:09:30|||||||||200
1648213780000|2022-03-25 13:09:40|3376||3376||3376||3376||103
1648213790000|2022-03-25 13:09:50|3376.5||3376.5||3376.5||3376.5||44
1648213800000|2022-03-25 13:10:00|3377.5|3376.5|3378|3377|3378|3377|3377.5|3376.5|555
1648213840000|2022-03-25 13:10:40||3377.5||3377.5||3377.5||3377.5|0
1648213850000|2022-03-25 13:10:50|3377.5|3376.5|3377.5|3376.5|3377.5|3376.5|3377.5|3376.5|1
1648213860000|2022-03-25 13:11:00||3377||3376.5||3377||3376.5|0
1648213870000|2022-03-25 13:11:10||3377||3376.5||3377||3376.5|2
1648213880000|2022-03-25 13:11:20|3377||3377.5||3377.5||3377||234
1648213910000|2022-03-25 13:11:50|3378.5|3378|3378.5|3378|3378.5|3378|3378.5|3378|95
1648213920000|2022-03-25 13:12:00|||||||||322
1648213930000|2022-03-25 13:12:10|3379||3379||3379||3379||32
1648213940000|2022-03-25 13:12:20|3378.5|3377.5|3378.5|3377.5|3379|3377.5|3378|3377.5|151
1648213950000|2022-03-25 13:12:30|3378|3376.5|3377|3376.5|3378|3376.5|3377|3376.5|437
1648213960000|2022-03-25 13:12:40|3377.5||3377.5||3377.5||3377.5||48
1648213970000|2022-03-25 13:12:50|3378.5|3377.5|3378|3377|3378.5|3377.5|3378|3377|668
1648213980000|2022-03-25 13:13:00|3377.5||3378||3378||3377.5||130
1648213990000|2022-03-25 13:13:10|3377.5|3376.5|3377.5|3376.5|3377.5|3376.5|3377|3376.5|751
1648214000000|2022-03-25 13:13:20|3377|3376|3377|3376|3377|3376|3377|3376|75
1648214010000|2022-03-25 13:13:30|3376.5||3376.5||3376.5||3376.5||0
1648214020000|2022-03-25 13:13:40|||||||||560
1648214030000|2022-03-25 13:13:50|3376|3375|3376|3375|3376|3375|3376|3375|57
1648214050000|2022-03-25 13:14:10|||||||||60
1648214060000|2022-03-25 13:14:20|3375.5||3375.5||3375.5||3375.5||46
1648214070000|2022-03-25 13:14:30|||||||||237
1648214080000|2022-03-25 13:14:40|3376|3375.5|3376|3375.5|3376|3375.5|3376|3375.5|25
1648214090000|2022-03-25 13:14:50|3376.5||3376.5||3376.5||3376.5||337
1648214100000|2022-03-25 13:15:00|3377|3376|3377|3376|3377|3376|3377|3376|2524
1648214110000|2022-03-25 13:15:10|||||||||217
1648214120000|2022-03-25 13:15:20|3376.5|3375.5|3376.5|3375.5|3376.5|3375.5|3376.5|3375.5|462
1648214130000|2022-03-25 13:15:30|||||||||31
1648214140000|2022-03-25 13:15:40|3377|3376.5|3377.5|3376.5|3377.5|3376.5|3377|3376.5|275
1648214180000|2022-03-25 13:16:20|3377||3377.5||3377.5||3377||200
1648214210000|2022-03-25 13:16:50|||||||||60
1648214240000|2022-03-25 13:17:20|3377||3377||3377||3377||1768
1648214250000|2022-03-25 13:17:30|3377.5||3377.5||3377.5||3377.5||288
1648214270000|2022-03-25 13:17:50|3377|3376|3377|3376|3377.5|3376|3377|3376|313
1648214280000|2022-03-25 13:18:00|3377.5|3376.5|3377.5|3376.5|3377.5|3376.5|3377|3376.5|457
1648214300000|2022-03-25 13:18:20|3377|3377|3377.5|3377|3377.5|3377|3377|3377|71
1648214320000|2022-03-25 13:18:40|||||||||148
1648214340000|2022-03-25 13:19:00|||||||||40
1648214360000|2022-03-25 13:19:20|||||||||419
1648214380000|2022-03-25 13:19:40|||||||||151
1648214390000|2022-03-25 13:19:50|3378|3377.5|3378.5|3378|3378.5|3378|3378|3377.5|301
1648214430000|2022-03-25 13:20:30|||||||||243
1648214440000|2022-03-25 13:20:40|||||||||281
1648214450000|2022-03-25 13:20:50|3378|3377.5|3378|3377.5|3378|3377.5|3378|3377.5|250
1648214460000|2022-03-25 13:21:00|3377.5|3376.5|3377.5|3376.5|3377.5|3376.5|3377.5|3376.5|331
1648214470000|2022-03-25 13:21:10|||||||||30
1648214480000|2022-03-25 13:21:20|||||||||29
1648214500000|2022-03-25 13:21:40|||||||||508
1648214530000|2022-03-25 13:22:10|3377|3376|3377|3376|3377|3376|3377|3376|111
1648214540000|2022-03-25 13:22:20|3377.5|3377|3376|3375.5|3377.5|3377|3376|3375.5|975
1648214550000|2022-03-25 13:22:30|3376.5|3376|3376.5|3376|3377|3376|3376.5|3375.5|655
1648214560000|2022-03-25 13:22:40|||||||||553
1648214570000|2022-03-25 13:22:50|3377|3375.5|3377|3376|3377|3376.5|3377|3375.5|681
1648214580000|2022-03-25 13:23:00|||||||||255
1648214600000|2022-03-25 13:23:20|3376.5|3375.5|3376.5|3376|3376.5|3376|3376.5|3375.5|298
1648214610000|2022-03-25 13:23:30|3377||3377||3377||3377||2
1648214620000|2022-03-25 13:23:40|3376.5||3377||3377||3376.5||200
1648214630000|2022-03-25 13:23:50|3376.5|3375.5|3376|3375.5|3376.5|3375.5|3376|3375.5|292
1648214640000|2022-03-25 13:24:00|3376.5||3376.5||3376.5||3376.5||60
1648214650000|2022-03-25 13:24:10|3376||3376||3376||3376||185
1648214660000|2022-03-25 13:24:20|3376.5|3375|3376.5|3375.5|3376.5|3375.5|3376.5|3375|825
1648214670000|2022-03-25 13:24:30|||||||||168
1648214680000|2022-03-25 13:24:40|3376||3376||3376||3376||0
1648214690000|2022-03-25 13:24:50|3375.5|3375|3375.5|3375|3375.5|3375|3375.5|3375|759
1648214700000|2022-03-25 13:25:00|3376.5|3375.5|3376.5|3375|3376.5|3375.5|3376.5|3375|337
1648214720000|2022-03-25 13:25:20||3375.5||3375.5||3375.5||3375.5|473
1648214730000|2022-03-25 13:25:30|||||||||151
1648214760000|2022-03-25 13:26:00|3377|3376|3377|3376.5|3377|3376.5|3377|3376|415
1648214770000|2022-03-25 13:26:10|3377.5|3377|3377.5|3377|3377.5|3377|3377.5|3377|648
1648214780000|2022-03-25 13:26:20|||||||||29
1648214790000|2022-03-25 13:26:30|3378.5|3377.5|3378.5|3377.5|3378.5|3377.5|3378.5|3377.5|402
1648214820000|2022-03-25 13:27:00|||||||||70
1648214830000|2022-03-25 13:27:10|3379|3378|3379|3378|3379|3378|3379|3378|688
1648214840000|2022-03-25 13:27:20|||||||||122
1648214850000|2022-03-25 13:27:30||3378.5||3378||3378.5||3378|200
1648214860000|2022-03-25 13:27:40|3378|3377.5|3378.5|3377.5|3379|3377.5|3378|3377.5|337
1648214870000|2022-03-25 13:27:50|||||||||4
1648214880000|2022-03-25 13:28:00|3379||3379||3379||3379||0
1648214900000|2022-03-25 13:28:20|3378.5||3379||3379||3378.5||0
1648214910000|2022-03-25 13:28:30|3378.5||3379||3379||3378.5||0
1648214940000|2022-03-25 13:29:00||3378||3378||3378||3378|1069
1648214950000|2022-03-25 13:29:10|3378.5|3378.5|3379|3378.5|3379|3378.5|3378.5|3378|617
1648214980000|2022-03-25 13:29:40|3378.5|3378|3378.5|3378|3378.5|3378|3378.5|3378|910
1648214990000|2022-03-25 13:29:50|3379|3378.5|3380.5|3379.5|3380.5|3380|3379|3378.5|1217
1648215000000|2022-03-25 13:30:00|3379.5|3379|3382.5|3381.5|3382.5|3382|3379.5|3379|2099
1648215010000|2022-03-25 13:30:10|3381.5|3381|3381.5|3380.5|3381.5|3381|3381.5|3380.5|1840
1648215020000|2022-03-25 13:30:20|||||||||244
1648215030000|2022-03-25 13:30:30||3381||3381||3381||3381|559
1648215040000|2022-03-25 13:30:40|3382|3381.5|3382|3381.5|3382|3381.5|3382|3381.5|35
1648215050000|2022-03-25 13:30:50||3381||3381||3381||3381|388
1648215060000|2022-03-25 13:31:00|3382.5||3382.5||3382.5||3382.5||94
1648215070000|2022-03-25 13:31:10|||||||||170
1648215080000|2022-03-25 13:31:20|3383|3382|3383|3382|3383|3382|3383|3382|0
1648215090000|2022-03-25 13:31:30|3384|3382.5|3383.5|3382.5|3384|3383|3383.5|3382.5|1354
1648215100000|2022-03-25 13:31:40|3384.5|3383|3384.5|3383.5|3384.5|3384|3384.5|3383|338
1648215120000|2022-03-25 13:32:00|3385|3384|3385|3384|3385|3384|3385|3384|325
1648215140000|2022-03-25 13:32:20|3385.5|3385|3386|3385|3386|3385|3385.5|3385|185
1648215150000|2022-03-25 13:32:30|||||||||202
1648215160000|2022-03-25 13:32:40|3386.5|3386|3387.5|3386|3387.5|3386|3386.5|3386|916
1648215170000|2022-03-25 13:32:50|3387|3386.5|3386.5|3386|3387|3386.5|3386.5|3386|217
1648215180000|2022-03-25 13:33:00|3386|3385|3385|3384.5|3386|3385|3385|3384.5|758
1648215190000|2022-03-25 13:33:10|3386|3385.5|3386.5|3385.5|3387|3385.5|3386|3385.5|332
1648215200000|2022-03-25 13:33:20|3387||3386.5||3387||3386.5||0
1648215210000|2022-03-25 13:33:30|3386||3386.5||3386.5||3386||0
1648215220000|2022-03-25 13:33:40|3386|3385|3386|3385.5|3386|3385.5|3386|3385|842
1648215230000|2022-03-25 13:33:50||3384.5||3384.5||3384.5||3384.5|579
1648215250000|2022-03-25 13:34:10|3385.5|3385|3385.5|3384.5|3385.5|3385|3385.5|3384.5|19
1648215260000|2022-03-25 13:34:20|3384.5|3385|3384.5|3384|3384.5|3385|3384.5|3384|67
1648215270000|2022-03-25 13:34:30|3385|3384.5|3385|3384|3385|3384.5|3385|3384|688
1648215290000|2022-03-25 13:34:50|3384|3383.5|3384.5|3383.5|3384.5|3383.5|3384|3383.5|691
1648215300000|2022-03-25 13:35:00|3384||3384||3384||3384||1
1648215310000|2022-03-25 13:35:10|3383|3382|3384|3383|3384|3383.5|3383|3382|779
1648215320000|2022-03-25 13:35:20|3384.5|3384|3385|3384|3385.5|3384.5|3384.5|3384|648
1648215330000|2022-03-25 13:35:30|3383.5|3383|3382.5|3382|3383.5|3383|3382.5|3382|1093
1648215340000|2022-03-25 13:35:40|3383||3383||3383||3383||174
1648215350000|2022-03-25 13:35:50|3382.5|3381.5|3382.5|3381.5|3382.5|3381.5|3382.5|3381.5|0
1648215360000|2022-03-25 13:36:00|3382||3382.5||3382.5||3382||204
1648215370000|2022-03-25 13:36:10|3382|3382|3383.5|3382|3383.5|3382|3382|3382|490
1648215380000|2022-03-25 13:36:20|3383|3382.5|3383.5|3382|3383.5|3382.5|3383|3382|3
1648215390000|2022-03-25 13:36:30|3383|3382.5|3383.5|3382|3383.5|3382.5|3383|3382|0
1648215400000|2022-03-25 13:36:40|3383||3383||3383.5||3383||0
1648215410000|2022-03-25 13:36:50||3381.5||3382||3382||3381.5|0
1648215420000|2022-03-25 13:37:00|||||||||300
1648215430000|2022-03-25 13:37:10||3381.5||3382||3382||3381.5|0
1648215440000|2022-03-25 13:37:20|3382.5|3381.5|3382.5|3382|3382.5|3382|3382.5|3381.5|298
1648215450000|2022-03-25 13:37:30|3381|3381.5|3382|3381|3382|3381.5|3381|3380|1391
1648215460000|2022-03-25 13:37:40|3381.5|3380.5|3380.5|3379.5|3381.5|3380.5|3380.5|3379.5|1153
1648215470000|2022-03-25 13:37:50|3380||3380||3380||3380||61
1648215480000|2022-03-25 13:38:00|3379.5|3379|3379|3378.5|3379.5|3379.5|3379|3378.5|493
1648215490000|2022-03-25 13:38:10||3378||3378.5||3378.5||3378|27
1648215500000|2022-03-25 13:38:20|3379.5|3379|3379.5|3378.5|3380|3379.5|3379.5|3378.5|803
1648215510000|2022-03-25 13:38:30|3379|3378|3379|3378.5|3379|3378.5|3378.5|3378|384
1648215520000|2022-03-25 13:38:40|3379.5|3378|3379.5|3378|3379.5|3378|3379.5|3378|144
1648215530000|2022-03-25 13:38:50||3378.5||3378||3378.5||3378|0
1648215540000|2022-03-25 13:39:00|3380|3378.5|3380.5|3379.5|3380.5|3379.5|3380|3378|332
1648215550000|2022-03-25 13:39:10|||||||||152
1648215570000|2022-03-25 13:39:30|3380|3379|3380.5|3379.5|3380.5|3379.5|3380|3379|666
1648215580000|2022-03-25 13:39:40|3380||3380||3380||3380||12
1648215590000|2022-03-25 13:39:50||3379||3379||3379.5||3379|432
1648215600000|2022-03-25 13:40:00|3378.5|3379.5|3378.5|3377.5|3378.5|3379.5|3378.5|3377.5|733
1648215610000|2022-03-25 13:40:10|3378|3377|3378|3377.5|3378|3377.5|3378|3377|191
1648215620000|2022-03-25 13:40:20|3377.5|3377|3377.5|3377|3377.5|3377|3377.5|3377|223
1648215630000|2022-03-25 13:40:30|3378|3377.5|3379|3378|3379|3378|3378|3377.5|626
1648215660000|2022-03-25 13:41:00|3379.5|3378.5|3379.5|3378|3379.5|3378.5|3379.5|3378|766
1648215670000|2022-03-25 13:41:10|||||||||102
1648215700000|2022-03-25 13:41:40|3380|3379|3381.5|3380.5|3381.5|3381|3380|3379|2429
1648215710000|2022-03-25 13:41:50|3382|3381.5|3382.5|3382|3382.5|3382|3382|3381.5|2732
1648215720000|2022-03-25 13:42:00|3383|3382.5|3383.5|3382.5|3383.5|3382.5|3383|3382.5|627
1648215730000|2022-03-25 13:42:10|||||||||255
1648215740000|2022-03-25 13:42:20|3384||3384||3384||3384||0
1648215750000|2022-03-25 13:42:30|3384.5|3383.5|3384.5|3383.5|3385|3383.5|3384.5|3383.5|382
1648215760000|2022-03-25 13:42:40|3384|3383|3382|3381|3384|3383|3382|3381|738
1648215770000|2022-03-25 13:42:50|||||||||156
1648215780000|2022-03-25 13:43:00|3381|3380.5|3381|3380|3381|3380.5|3380.5|3379.5|48610
1648215790000|2022-03-25 13:43:10|3380.5|3379.5|3380.5|3380|3380.5|3380|3380.5|3379.5|0
1648215800000|2022-03-25 13:43:20|||||||||26
1648215810000|2022-03-25 13:43:30||3379.5||3379.5||3379.5||3379.5|100
1648215820000|2022-03-25 13:43:40|||||||||225
1648215830000|2022-03-25 13:43:50|3381|3380|3382|3381|3382|3381|3381|3380|317
1648215840000|2022-03-25 13:44:00|3380.5|3379.5|3380.5|3379.5|3380.5|3379.5|3380|3379.5|333
1648215850000|2022-03-25 13:44:10|3381.5|3380|3381.5|3380|3381.5|3380|3381.5|3380|171
1648215860000|2022-03-25 13:44:20||3380.5||3380.5||3380.5||3380.5|708
1648215870000|2022-03-25 13:44:30|3382|3381|3382|3381|3382|3381|3382|3381|812
1648215890000|2022-03-25 13:44:50|3381.5|3380.5|3382|3381|3382|3381.5|3381.5|3380.5|592
1648215900000|2022-03-25 13:45:00|3382.5|3381.5|3383|3381.5|3383|3381.5|3382.5|3381.5|245
1648215910000|2022-03-25 13:45:10||3382||3382||3382||3382|106
1648215920000|2022-03-25 13:45:20|3382.5|3381.5|3382.5|3381.5|3382.5|3381.5|3382.5|3381.5|28
1648215930000|2022-03-25 13:45:30|3381.5|3380.5|3381.5|3380.5|3381.5|3380.5|3381.5|3380.5|315
1648215940000|2022-03-25 13:45:40|3382|3381|3382|3381|3382|3381|3382|3381|166
1648215950000|2022-03-25 13:45:50||3381.5||3381||3381.5||3381|569
1648215960000|2022-03-25 13:46:00|3382.5|3381.5|3383|3381.5|3383|3381.5|3382.5|3381.5|126
1648215970000|2022-03-25 13:46:10|3383.5|3382|3384|3383|3384|3383|3383.5|3382|393
1648215980000|2022-03-25 13:46:20|3383.5|3382.5|3383.5|3382.5|3383.5|3382.5|3383.5|3382.5|49
1648215990000|2022-03-25 13:46:30|3383|3382|3383|3382.5|3383|3382.5|3383|3382|422
1648216000000|2022-03-25 13:46:40||3382||3382||3382||3382|709
1648216010000|2022-03-25 13:46:50|3383.5|3382.5|3383|3382|3383.5|3382.5|3383|3382|744
1648216020000|2022-03-25 13:47:00|3383.5||3383||3383.5||3383||392
1648216030000|2022-03-25 13:47:10|3383.5||3383.5||3383.5||3383||172
1648216040000|2022-03-25 13:47:20|3383||3383||3383.5||3382.5||242
1648216050000|2022-03-25 13:47:30|||||||||74
1648216090000|2022-03-25 13:48:10|3383.5|3382.5|3383.5|3383|3383.5|3383|3383.5|3382.5|61
1648216100000|2022-03-25 13:48:20|3383|3382.5|3383|3382.5|3383|3382.5|3383|3382.5|641
1648216110000|2022-03-25 13:48:30|||||||||271
1648216120000|2022-03-25 13:48:40|||||||||94
1648216130000|2022-03-25 13:48:50|||||||||63
1648216140000|2022-03-25 13:49:00|||||||||681
1648216150000|2022-03-25 13:49:10|||||||||45
1648216160000|2022-03-25 13:49:20|3382.5|3382|3382.5|3382|3382.5|3382|3382.5|3382|500
1648216170000|2022-03-25 13:49:30|||||||||1111
1648216180000|2022-03-25 13:49:40|3383||3383||3383||3383||1370
1648216190000|2022-03-25 13:49:50|3382.5||3382.5||3382.5||3382.5||1014
1648216200000|2022-03-25 13:50:00|||||||||372
1648216210000|2022-03-25 13:50:10|3383.5|3383|3384|3383.5|3384|3383.5|3383.5|3383|761
1648216220000|2022-03-25 13:50:20|3384.5|3384|3385|3384.5|3385|3384.5|3384.5|3384|384
1648216230000|2022-03-25 13:50:30||3384||3384||3384||3384|620
1648216240000|2022-03-25 13:50:40|||||||||65
1648216260000|2022-03-25 13:51:00|||||||||73
1648216270000|2022-03-25 13:51:10|3386|3384.5|3386|3385|3386|3385|3386|3384.5|401
1648216290000|2022-03-25 13:51:30|3385.5||3385.5||3385.5||3385.5||24
1648216300000|2022-03-25 13:51:40|3386||3385.5||3386||3385.5||39
1648216310000|2022-03-25 13:51:50|3386|3384.5|3386|3385.5|3386|3385.5|3386|3384.5|350
1648216320000|2022-03-25 13:52:00|3385.5|3385|3386|3385.5|3386|3385.5|3385.5|3385|113
1648216330000|2022-03-25 13:52:10|3385|3384.5|3385|3384|3385|3384.5|3385|3384|115
1648216340000|2022-03-25 13:52:20||3384.5||3384||3384.5||3384|311
1648216350000|2022-03-25 13:52:30|3384.5||3384.5||3384.5||3384.5||182
1648216360000|2022-03-25 13:52:40|3385|3383.5|3385|3384|3385|3384|3385|3383.5|1732
1648216370000|2022-03-25 13:52:50|3384.5|3383.5|3384|3383.5|3385|3383.5|3384|3383.5|963
1648216380000|2022-03-25 13:53:00|||||||||284
1648216390000|2022-03-25 13:53:10|3383.5|3383|3383|3382|3383.5|3383|3383|3382|343
1648216400000|2022-03-25 13:53:20|3383.5|3383|3383.5|3382.5|3383.5|3383|3383.5|3382.5|298
1648216420000|2022-03-25 13:53:40|3383|3382|3383|3382.5|3383|3382.5|3383|3382|114
1648216430000|2022-03-25 13:53:50||3382||3382||3382||3382|99
1648216440000|2022-03-25 13:54:00|3383.5|3382.5|3383.5|3383|3383.5|3383|3383.5|3382.5|157
1648216450000|2022-03-25 13:54:10||3382.5||3382.5||3382.5||3382.5|72
1648216460000|2022-03-25 13:54:20|3382.5|3382|3382.5|3382|3382.5|3382|3382.5|3382|300
1648216470000|2022-03-25 13:54:30||3381||3381||3381||3381|11
1648216480000|2022-03-25 13:54:40|||||||||1625
1648216490000|2022-03-25 13:54:50||3381.5||3382||3382||3381.5|5
1648216510000|2022-03-25 13:55:10|||||||||294
1648216520000|2022-03-25 13:55:20|||||||||211
1648216530000|2022-03-25 13:55:30|3382|3381|3382|3381.5|3382|3381.5|3382|3381|262
1648216540000|2022-03-25 13:55:40|3382.5||3382.5||3382.5||3382.5||100
1648216560000|2022-03-25 13:56:00||3382||3382||3382||3382|374
1648216570000|2022-03-25 13:56:10|||||||||1032
1648216590000|2022-03-25 13:56:30|||||||||64
1648216600000|2022-03-25 13:56:40|3383|3382.5|3383.5|3383|3383.5|3383|3383|3382.5|585
1648216610000|2022-03-25 13:56:50|3384|3383.5|3384|3383|3384|3383.5|3384|3383|276
1648216620000|2022-03-25 13:57:00||3383.5||3383||3383.5||3383|133
1648216630000|2022-03-25 13:57:10|3383.5|3382.5|3382|3381|3383.5|3382.5|3382|3381|385
1648216650000|2022-03-25 13:57:30|||||||||17
1648216670000|2022-03-25 13:57:50|3383|3382|3385|3384|3385|3384.5|3383|3382|36352
1648216680000|2022-03-25 13:58:00|3384.5||3384.5||3384.5||3384.5||0
1648216690000|2022-03-25 13:58:10||3383.5||3383.5||3383.5||3383.5|1239
1648216700000|2022-03-25 13:58:20|3385|3384.5|3386.5|3385.5|3386.5|3385.5|3385|3384.5|825
1648216710000|2022-03-25 13:58:30|3387|3386.5|3387|3386|3387|3386.5|3387|3386|1182
1648216720000|2022-03-25 13:58:40||3386.5||3386.5||3386.5||3386|335
1648216730000|2022-03-25 13:58:50|3386.5|3385.5|3387|3386|3387.5|3386.5|3386.5|3385.5|1391
1648216740000|2022-03-25 13:59:00||3385.5||3385.5||3385.5||3385.5|309
1648216750000|2022-03-25 13:59:10|3385.5|3384.5|3385.5|3384.5|3385.5|3384.5|3385.5|3384.5|333
1648216760000|2022-03-25 13:59:20|||||||||526
1648216780000|2022-03-25 13:59:40|3386|3385.5|3387|3385.5|3387|3385.5|3386|3385.5|526
1648216790000|2022-03-25 13:59:50|3386||3387||3387||3386||184
1648216800000|2022-03-25 14:00:00|3386.5|3385|3386|3385|3386.5|3385|3386|3385|163
1648216820000|2022-03-25 14:00:20||3385.5||3385||3385.5||3385|550
1648216830000|2022-03-25 14:00:30|3385|3384|3385.5|3385|3385.5|3385|3385|3384|1156
1648216850000|2022-03-25 14:00:50|||||||||30
1648216860000|2022-03-25 14:01:00|3385|3384.5|3385.5|3384.5|3385.5|3384.5|3385|3384.5|240
1648216870000|2022-03-25 14:01:10|3386|3385.5|3386.5|3386|3386.5|3386|3386|3385.5|741
1648216880000|2022-03-25 14:01:20|3387|3386.5|3387.5|3386.5|3387.5|3386.5|3387|3386.5|230
1648216890000|2022-03-25 14:01:30|||||||||510
1648216910000|2022-03-25 14:01:50|3386.5|3386|3387.5|3386.5|3387.5|3386.5|3386.5|3385.5|536
1648216920000|2022-03-25 14:02:00||3387||3387||3387||3387|103
1648216930000|2022-03-25 14:02:10|3388||3387.5||3388||3387.5||499
1648216940000|2022-03-25 14:02:20|||||||||1159
1648216950000|2022-03-25 14:02:30|3388||3388||3388||3388||202
1648216960000|2022-03-25 14:02:40|3388.5|3388|3388.5|3388|3388.5|3388|3388.5|3388|518
1648216970000|2022-03-25 14:02:50|3387.5|3387.5|3387.5|3386.5|3387.5|3387.5|3387.5|3386.5|1281
1648216980000|2022-03-25 14:03:00|3388.5|3386|3388|3387|3388.5|3387.5|3388|3386|871
1648216990000|2022-03-25 14:03:10|3387.5||3387.5||3387.5||3387.5||166
1648217000000|2022-03-25 14:03:20|3388|3387.5|3387.5|3387|3388|3387.5|3387.5|3387|736
1648217010000|2022-03-25 14:03:30|3387|3386.5|3387|3386|3387|3386.5|3387|3386|419
1648217030000|2022-03-25 14:03:50|||||||||147
1648217040000|2022-03-25 14:04:00|3386.5|3385.5|3387|3386|3387|3386|3386.5|3385.5|185
1648217050000|2022-03-25 14:04:10|3386.5|3385.5|3386.5|3385.5|3386.5|3385.5|3386.5|3385.5|388
1648217060000|2022-03-25 14:04:20|3387||3387||3387||3387||0
1648217070000|2022-03-25 14:04:30|3386.5||3386.5||3386.5||3386.5||29
1648217080000|2022-03-25 14:04:40|3386|3385|3386|3385.5|3386|3385.5|3386|3385|129
1648217090000|2022-03-25 14:04:50||3385||3385.5||3385.5||3385|1
1648217100000|2022-03-25 14:05:00||3385||3385||3385||3385|142
1648217110000|2022-03-25 14:05:10|||||||||163
1648217130000|2022-03-25 14:05:30|3385.5|3384.5|3386|3384.5|3386|3384.5|3385.5|3384.5|17
1648217140000|2022-03-25 14:05:40|3385.5||3386||3386||3385.5||0
1648217160000|2022-03-25 14:06:00|||||||||2
1648217170000|2022-03-25 14:06:10|3385.5||3386||3386||3385.5||292
1648217180000|2022-03-25 14:06:20|3386.5|3385.5|3386|3384.5|3386.5|3385.5|3386|3384.5|678
1648217190000|2022-03-25 14:06:30|||||||||98
1648217220000|2022-03-25 14:07:00|3385.5||3385||3385.5||3385||976
1648217230000|2022-03-25 14:07:10|3385.5|3384|3386|3385|3386|3385.5|3385.5|3384|2291
1648217240000|2022-03-25 14:07:20|3385.5|3384.5|3386|3385|3386|3385|3385.5|3384.5|35
1648217250000|2022-03-25 14:07:30||3384.5||3385||3385||3384.5|0
1648217260000|2022-03-25 14:07:40|3387|3386|3386|3385|3387|3386|3386|3385|137
1648217270000|2022-03-25 14:07:50|3387|3385.5|3386.5|3385.5|3387|3386|3386|3385|850
1648217280000|2022-03-25 14:08:00|3387|3385|3387|3386|3387|3386|3387|3385|32
1648217290000|2022-03-25 14:08:10|3388.5|3387|3389|3388|3389.5|3388.5|3388.5|3387|484
1648217300000|2022-03-25 14:08:20|3389.5|3388.5|3389.5|3389|3390|3389|3389.5|3388.5|658
1648217310000|2022-03-25 14:08:30|3388.5|3387.5|3389|3388|3389|3388|3388.5|3387.5|367
1648217320000|2022-03-25 14:08:40||3387.5||3388||3388.5||3387.5|1714
1648217330000|2022-03-25 14:08:50||3388.5||3388.5||3388.5||3388|601
1648217340000|2022-03-25 14:09:00|3389.5|3389|3389.5|3389|3389.5|3389|3389.5|3388.5|632
1648217350000|2022-03-25 14:09:10|3390|3389.5|3391|3390|3391|3390|3390|3389.5|528
1648217370000|2022-03-25 14:09:30|3390|3389.5|3390|3389.5|3390|3389.5|3390|3389.5|660
1648217380000|2022-03-25 14:09:40|3390.5|3389|3390.5|3389.5|3390.5|3389.5|3390.5|3389|668
1648217400000|2022-03-25 14:10:00|||||||||2
1648217410000|2022-03-25 14:10:10|||||||||46
1648217420000|2022-03-25 14:10:20||3390||3390||3390||3390|208
1648217430000|2022-03-25 14:10:30|3390|3389.5|3390.5|3390|3391.5|3390.5|3390|3389.5|279
1648217440000|2022-03-25 14:10:40|3391.5|3390.5|3393|3391.5|3393|3391.5|3391.5|3390.5|236
1648217450000|2022-03-25 14:10:50|||||||||1
1648217460000|2022-03-25 14:11:00|3392.5||3392.5||3392.5||3392.5||0
1648217470000|2022-03-25 14:11:10|3393|3392|3393|3392.5|3393|3392.5|3393|3392|0
1648217480000|2022-03-25 14:11:20|3393.5|3393|3394|3393.5|3394|3393.5|3393.5|3393|377
1648217490000|2022-03-25 14:11:30|3395|3394|3394.5|3393.5|3395|3394|3393.5|3393|558
1648217500000|2022-03-25 14:11:40|3395|3394|3396|3394.5|3396|3394.5|3395|3394|482
1648217510000|2022-03-25 14:11:50|3396.5|3396|3396.5|3395.5|3397|3396|3396|3395|638
1648217520000|2022-03-25 14:12:00|3397.5|3396.5|3397.5|3396.5|3397.5|3396.5|3397.5|3396.5|821
1648217530000|2022-03-25 14:12:10|3398|3397|3397|3396.5|3398.5|3397|3397|3396|944
1648217540000|2022-03-25 14:12:20|3396.5|3396|3396.5|3395.5|3396.5|3396|3396.5|3395.5|195
1648217550000|2022-03-25 14:12:30|3396|3395|3396|3395|3396|3395|3396|3395|240
1648217560000|2022-03-25 14:12:40|3395.5|3394.5|3395|3394|3395.5|3394.5|3395|3394|356
1648217570000|2022-03-25 14:12:50|||||||||20
1648217580000|2022-03-25 14:13:00|3394.5|3394.5|3395|3394|3395|3394.5|3394.5|3394|200
1648217590000|2022-03-25 14:13:10|3394.5|3394.5|3395.5|3394.5|3395.5|3394.5|3394.5|3394.5|145
1648217600000|2022-03-25 14:13:20|3394.5|3394|3394.5|3394|3394.5|3394|3394.5|3394|316
1648217610000|2022-03-25 14:13:30|3395|3394.5|3394.5|3394|3395.5|3394.5|3394.5|3394|101
1648217620000|2022-03-25 14:13:40||3393.5||3393.5||3393.5||3393.5|628
1648217630000|2022-03-25 14:13:50|3394||3394||3394||3394||693
1648217640000|2022-03-25 14:14:00|3393.5|3393|3393.5|3393|3393.5|3393|3393.5|3393|198
1648217650000|2022-03-25 14:14:10|3393|3392|3393|3392|3393|3392|3393|3392|1319
1648217660000|2022-03-25 14:14:20|3393.5|3392.5|3392.5|3392|3393.5|3392.5|3392.5|3392|476
1648217670000|2022-03-25 14:14:30|||||||||254
1648217680000|2022-03-25 14:14:40|3392|3391.5|3392|3391.5|3392|3391.5|3392|3391.5|555
1648217690000|2022-03-25 14:14:50|3391.5|3391|3392.5|3391.5|3392.5|3391.5|3391.5|3391|1391
1648217700000|2022-03-25 14:15:00|3393|3392|3393|3392|3393|3392|3393|3392|435
1648217710000|2022-03-25 14:15:10|3392|3391.5|3392|3391.5|3392|3391.5|3392|3391.5|430
1648217720000|2022-03-25 14:15:20|3392.5||3392.5||3392.5||3392.5||32
1648217750000|2022-03-25 14:15:50|3393|3392|3393|3392|3393|3392|3393|3392|204
1648217760000|2022-03-25 14:16:00|3392.5|3391.5|3392|3391.5|3392.5|3391.5|3392|3391.5|188
1648217770000|2022-03-25 14:16:10|3392.5|3392|3393|3392|3393|3392|3392.5|3392|198
1648217780000|2022-03-25 14:16:20|3392.5|3391.5|3391.5|3391|3392.5|3391.5|3391.5|3391|1207
1648217790000|2022-03-25 14:16:30||3390.5||3390.5||3390.5||3390.5|96
1648217820000|2022-03-25 14:17:00|3392|3391|3390.5|3389.5|3392|3391.5|3390.5|3389.5|569
1648217830000|2022-03-25 14:17:10|3390|3389|3390|3389|3390|3389|3390|3389|707
1648217840000|2022-03-25 14:17:20|3390.5|3389.5|3390.5|3389.5|3390.5|3389.5|3390.5|3389.5|10
1648217850000|2022-03-25 14:17:30||3390||3390||3390||3390|313
1648217860000|2022-03-25 14:17:40|3391|3390.5|3392|3390.5|3392|3391|3391|3390.5|531
1648217880000|2022-03-25 14:18:00|3392.5|3391|3392.5|3391.5|3392.5|3391.5|3392.5|3391|81
1648217890000|2022-03-25 14:18:10|3392|3391|3392|3391|3392|3391|3392|3391|51
1648217900000|2022-03-25 14:18:20|||||||||102
1648217910000|2022-03-25 14:18:30|3391.5|3391.5|3391.5|3390.5|3391.5|3391.5|3391.5|3390.5|849
1648217930000|2022-03-25 14:18:50|3391|3390|3391|3390|3391|3390|3391|3390|94
1648217950000|2022-03-25 14:19:10|3391.5|3390.5|3389.5|3388.5|3391.5|3390.5|3389.5|3388.5|917
1648217960000|2022-03-25 14:19:20|3390|3389|3390|3389|3390|3389|3390|3389|193
1648217970000|2022-03-25 14:19:30|3390.5|3389.5|3391|3390|3391|3390|3390.5|3389.5|495
1648217980000|2022-03-25 14:19:40|3391.5|3390.5|3391.5|3390.5|3391.5|3390.5|3391.5|3390.5|164
1648218010000|2022-03-25 14:20:10|3390.5|3390|3390.5|3390|3390.5|3390|3390.5|3390|453
1648218020000|2022-03-25 14:20:20|3391.5|3390.5|3391|3390|3391.5|3390.5|3391|3390|348
1648218030000|2022-03-25 14:20:30|3390.5|3389.5|3391|3389.5|3391|3389.5|3390|3389.5|29620
1648218050000|2022-03-25 14:20:50||3390||3390||3390||3389.5|129
1648218070000|2022-03-25 14:21:10||3389.5||3389.5||3389.5||3389.5|0
1648218080000|2022-03-25 14:21:20||3390||3390||3390||3390|0
1648218090000|2022-03-25 14:21:30|3391.5|3390.5|3391.5|3390.5|3391.5|3390.5|3391.5|3390.5|45
1648218100000|2022-03-25 14:21:40|3392|3391|3393|3392|3393|3392|3392|3390.5|521
1648218110000|2022-03-25 14:21:50|3394.5|3393|3394.5|3393|3394.5|3393|3394.5|3393|58
1648218130000|2022-03-25 14:22:10|3395.5|3394.5|3394.5|3393.5|3395.5|3395|3394.5|3393.5|444
1648218140000|2022-03-25 14:22:20|3395|3394|3394.5|3393.5|3395.5|3394|3394.5|3393.5|429
1648218150000|2022-03-25 14:22:30|3394|3393|3393|3392.5|3394|3393|3393|3392.5|335
1648218160000|2022-03-25 14:22:40|3393.5|3392|3393|3392|3393.5|3392|3393|3392|432
1648218170000|2022-03-25 14:22:50|||||||||419
1648218180000|2022-03-25 14:23:00|3392.5|3391.5|3392.5|3391.5|3392.5|3391.5|3392.5|3391.5|191
1648218190000|2022-03-25 14:23:10|3392|3391|3392.5|3391.5|3392.5|3391.5|3392|3391|299
1648218200000|2022-03-25 14:23:20|||||||||555
1648218210000|2022-03-25 14:23:30|3393|3392|3393|3392|3393|3392|3393|3392|353
1648218220000|2022-03-25 14:23:40|||||||||173
1648218230000|2022-03-25 14:23:50|3392.5|3391.5|3393|3391.5|3393|3391.5|3392.5|3391.5|299
1648218240000|2022-03-25 14:24:00||3392||3392||3392||3392|551
1648218250000|2022-03-25 14:24:10|3392.5|3391.5|3392|3391.5|3392.5|3391.5|3392|3391.5|250
1648218260000|2022-03-25 14:24:20|3392.5||3392.5||3392.5||3392.5||50
1648218270000|2022-03-25 14:24:30|3392||3392.5||3392.5||3392||100
1648218280000|2022-03-25 14:24:40|3392|3391|3393|3392|3393|3392|3392|3391|1106
1648218290000|2022-03-25 14:24:50|3392.5|3391.5|3393|3391.5|3393|3391.5|3392.5|3391.5|98
1648218300000|2022-03-25 14:25:00|3392.5|3391|3392|3391.5|3392.5|3391.5|3392|3391|429
1648218310000|2022-03-25 14:25:10||3391||3391||3391||3391|433
1648218330000|2022-03-25 14:25:30|3393|3392|3393|3392|3393|3392|3393|3392|289
1648218340000|2022-03-25 14:25:40|3393.5|3392.5|3393.5|3392.5|3393.5|3392.5|3393.5|3392.5|404
1648218350000|2022-03-25 14:25:50|3393|3392|3393|3392|3393|3392|3393|3392|3
1648218360000|2022-03-25 14:26:00|3393.5|3392.5|3393.5|3392.5|3393.5|3392.5|3393.5|3392.5|0
1648218380000|2022-03-25 14:26:20|3393|3392|3393|3392|3393|3392|3393|3392|478
1648218390000|2022-03-25 14:26:30|3393.5|3392.5|3393|3392|3393.5|3392.5|3393|3392|454
1648218400000|2022-03-25 14:26:40|3393.5|3392.5|3393|3392|3393.5|3392.5|3393|3392|66
1648218420000|2022-03-25 14:27:00|3393.5|3392.5|3392|3391|3393.5|3392.5|3391.5|3390.5|320
1648218430000|2022-03-25 14:27:10|||||||||591
1648218440000|2022-03-25 14:27:20|3391.5||3392||3392||3391.5||114
1648218460000|2022-03-25 14:27:40|3391.5||3391.5||3391.5||3391.5||45
1648218470000|2022-03-25 14:27:50|3391|3390.5|3392|3391|3392|3391|3391|3390|610
1648218480000|2022-03-25 14:28:00|3392.5|3391.5|3392|3391|3392.5|3392|3392|3391|398
1648218510000|2022-03-25 14:28:30|3393|3392|3393|3392|3393|3392|3393|3392|185
1648218520000|2022-03-25 14:28:40||3391.5||3391.5||3391.5||3391.5|0
1648218530000|2022-03-25 14:28:50|3392|3391|3392|3391|3392|3391|3392|3391|464
1648218540000|2022-03-25 14:29:00|3393|3391.5|3392|3391|3393|3391.5|3392|3391|327
1648218550000|2022-03-25 14:29:10|3392.5|3391.5|3392.5|3391.5|3393|3391.5|3392.5|3391.5|1225
1648218560000|2022-03-25 14:29:20|3392|3391|3392|3391|3392|3391|3392|3391|92
1648218570000|2022-03-25 14:29:30|3393|3391.5|3392.5|3391.5|3393|3391.5|3392.5|3391.5|0
1648218580000|2022-03-25 14:29:40|3392|3391|3392|3391|3392|3391|3392|3391|300
1648218590000|2022-03-25 14:29:50|3392.5|3391.5|3392|3391.5|3392.5|3391.5|3392|3391.5|20
1648218600000|2022-03-25 14:30:00|3392.5|3391|3393.5|3393|3393.5|3393|3392.5|3391|947
1648218610000|2022-03-25 14:30:10|3393|3392.5|3393|3392|3393|3392.5|3393|3392|426
1648218620000|2022-03-25 14:30:20|||||||||145
1648218630000|2022-03-25 14:30:30|3393.5|3392.5|3393.5|3392.5|3393.5|3392.5|3393|3392|817
1648218640000|2022-03-25 14:30:40|3393|3392|3393|3392|3393|3392|3393|3392|2
1648218660000|2022-03-25 14:31:00|3392.5|3391.5|3392|3391|3392.5|3391.5|3392|3391|148
1648218670000|2022-03-25 14:31:10||3391.5||3391||3391.5||3391|169
1648218680000|2022-03-25 14:31:20|||||||||45
1648218690000|2022-03-25 14:31:30|||||||||400
1648218700000|2022-03-25 14:31:40|3392.5|3391.5|3393|3392|3393|3392|3392.5|3391.5|852
1648218710000|2022-03-25 14:31:50|3392.5|3391.5|3392.5|3391.5|3392.5|3391.5|3392.5|3391.5|340
1648218720000|2022-03-25 14:32:00||3392||3392||3392||3391.5|200
1648218730000|2022-03-25 14:32:10||3391.5||3391.5||3391.5||3391.5|0
1648218740000|2022-03-25 14:32:20|3393|3392|3393|3392|3393|3392.5|3393|3392|319
1648218750000|2022-03-25 14:32:30|3392.5|3391.5|3392.5|3391.5|3392.5|3391.5|3392.5|3391.5|126
1648218760000|2022-03-25 14:32:40||3392||3392||3392||3392|214
1648218770000|2022-03-25 14:32:50|3393||3393||3393||3393||1609
1648218780000|2022-03-25 14:33:00|3392.5|3391.5|3392.5|3391.5|3393|3392|3392.5|3391.5|524
1648218790000|2022-03-25 14:33:10||3392||3392||3392||3392|360
1648218800000|2022-03-25 14:33:20|3393||3393||3393||3393||166
1648218810000|2022-03-25 14:33:30|||||||||219
1648218820000|2022-03-25 14:33:40|3392.5|3391.5|3392|3391|3392.5|3391.5|3392|3391|552
1648218830000|2022-03-25 14:33:50|3392.5|3391.5|3392.5|3391.5|3392.5|3392|3392.5|3391.5|960
1648218840000|2022-03-25 14:34:00|3393|3392|3392.5|3392|3393|3392|3392.5|3392|503
1648218850000|2022-03-25 14:34:10|3393||3393||3393||3393||86
1648218860000|2022-03-25 14:34:20|3392.5|3391.5|3392.5|3391.5|3392.5|3391.5|3392|3391|827
1648218870000|2022-03-25 14:34:30|3393|3392|3393|3392|3393|3392|3393|3392|222
1648218890000|2022-03-25 14:34:50|3392.5|3391.5|3392.5|3391.5|3392.5|3391.5|3392.5|3391.5|291
1648218900000|2022-03-25 14:35:00|3393|3391|3393|3392|3393|3392.5|3393|3391|716
1648218910000|2022-03-25 14:35:10|3393.5|3392.5|3393.5|3392.5|3393.5|3392.5|3393.5|3392.5|857
1648218930000|2022-03-25 14:35:30||3393||3392.5||3393||3392.5|172
1648218950000|2022-03-25 14:35:50|3392.5|3392|3393.5|3392.5|3393.5|3392.5|3392.5|3392|970
1648218960000|2022-03-25 14:36:00|3394|3393|3394|3393|3394|3393|3394|3393|105
1648218970000|2022-03-25 14:36:10|3393.5|3394|3396|3395|3396|3395.5|3393.5|3394|1132
1648218980000|2022-03-25 14:36:20|3395.5|3394.5|3395.5|3394.5|3395.5|3394.5|3395.5|3394.5|698
1648218990000|2022-03-25 14:36:30|3396|3394|3395|3394|3396|3394|3395|3394|200
1648219020000|2022-03-25 14:37:00|3394.5|3394.5|3394.5|3394|3394.5|3394.5|3394.5|3394|297
1648219030000|2022-03-25 14:37:10|3395|3393.5|3394.5|3394|3395|3394|3394|3393.5|1170
1648219040000|2022-03-25 14:37:20|3395|3393.5|3395.5|3394|3395.5|3394|3395|3393.5|441
1648219050000|2022-03-25 14:37:30|3395||3395||3395.5||3395||556
1648219070000|2022-03-25 14:37:50|3394.5|3393.5|3394.5|3393.5|3394.5|3393.5|3394.5|3393.5|332
1648219080000|2022-03-25 14:38:00||3394||3394||3394||3394|113
1648219090000|2022-03-25 14:38:10|3394|3393.5|3394|3393.5|3394|3393.5|3394|3393.5|430
1648219100000|2022-03-25 14:38:20|||||||||114
1648219110000|2022-03-25 14:38:30||3393||3393||3393||3393|302
1648219120000|2022-03-25 14:38:40|3393|3392|3393|3392|3393|3392|3393|3392|256
1648219130000|2022-03-25 14:38:50|3392.5|3391.5|3391.5|3391|3392.5|3391.5|3391.5|3391|563
1648219140000|2022-03-25 14:39:00|3392|3390.5|3391.5|3390.5|3392|3390.5|3391.5|3390.5|834
1648219150000|2022-03-25 14:39:10|3392||3392||3392||3391.5||0
1648219160000|2022-03-25 14:39:20|3391.5||3391.5||3391.5||3391.5||2
1648219180000|2022-03-25 14:39:40|3392|3391|3391.5|3390.5|3392|3391|3391.5|3390.5|159
1648219210000|2022-03-25 14:40:10|3391|3390|3391|3390|3391|3390|3391|3390|114
1648219220000|2022-03-25 14:40:20|3390.5|3389.5|3390.5|3389.5|3390.5|3389.5|3390.5|3389.5|265
1648219230000|2022-03-25 14:40:30|||||||||526
1648219240000|2022-03-25 14:40:40|||||||||150
1648219250000|2022-03-25 14:40:50|||||||||18
1648219260000|2022-03-25 14:41:00|3390|3389|3390|3389|3390|3389|3390|3389|1308
1648219270000|2022-03-25 14:41:10|3390.5|3389.5|3390.5|3390|3390.5|3390|3390.5|3389.5|263
1648219280000|2022-03-25 14:41:20|3391|3389.5|3390.5|3389.5|3391|3389.5|3390|3389.5|186
1648219290000|2022-03-25 14:41:30||3390||3390||3390||3390|312
1648219300000|2022-03-25 14:41:40|3391|3389.5|3390.5|3389.5|3391|3390|3390.5|3389.5|717
1648219310000|2022-03-25 14:41:50|3390|3390|3390|3389.5|3390.5|3390|3390|3389.5|775
1648219320000|2022-03-25 14:42:00|||||||||242
1648219330000|2022-03-25 14:42:10|3390.5||3390.5||3390.5||3390.5||1006
1648219340000|2022-03-25 14:42:20|3390||3390.5||3390.5||3390||941
1648219350000|2022-03-25 14:42:30|3390|3389|3390|3389.5|3390|3389.5|3390|3389|619
1648219360000|2022-03-25 14:42:40|||||||||236
1648219370000|2022-03-25 14:42:50|3389.5|3389|3389.5|3388.5|3389.5|3389|3389.5|3388.5|515
1648219390000|2022-03-25 14:43:10|3390|3389|3390|3389|3390|3389|3390|3389|74
1648219410000|2022-03-25 14:43:30|3389.5||3389.5||3389.5||3389.5||26
1648219420000|2022-03-25 14:43:40|3390|3389.5|3390.5|3389.5|3390.5|3389.5|3390|3389.5|1219
1648219430000|2022-03-25 14:43:50|3391|3390.5|3391|3390.5|3391|3390.5|3391|3390.5|186
1648219440000|2022-03-25 14:44:00|3390.5|3390|3390.5|3389.5|3390.5|3390|3390.5|3389.5|1458
1648219450000|2022-03-25 14:44:10|3390||3390||3390||3390||157
1648219460000|2022-03-25 14:44:20|3389.5|3388.5|3389.5|3388.5|3389.5|3388.5|3389.5|3388.5|908
1648219470000|2022-03-25 14:44:30|||||||||585
1648219480000|2022-03-25 14:44:40|3389||3389||3389||3389||120
1648219490000|2022-03-25 14:44:50|3389.5||3389.5||3389.5||3389.5||584
1648219500000|2022-03-25 14:45:00|3389|3388|3389|3388|3389|3388|3389|3388|585
1648219510000|2022-03-25 14:45:10|3388|3387.5|3389|3388|3389|3388|3388|3387.5|291
1648219520000|2022-03-25 14:45:20|3388.5|3387.5|3390|3389|3390|3389|3388.5|3387.5|2627
1648219540000|2022-03-25 14:45:40|3388.5|3388|3389|3388|3389|3388|3388.5|3388|213
1648219550000|2022-03-25 14:45:50|3389.5||3389||3389.5||3389||71
1648219560000|2022-03-25 14:46:00|||||||||198
1648219570000|2022-03-25 14:46:10|3388|3387|3388|3387|3388|3387|3387.5|3387|1097
1648219580000|2022-03-25 14:46:20|||||||||31
1648219600000|2022-03-25 14:46:40|3387.5|3386.5|3386.5|3385.5|3387.5|3386.5|3386.5|3385.5|925
1648219610000|2022-03-25 14:46:50|3386|3386|3386.5|3385.5|3387|3386|3386|3385.5|475
1648219620000|2022-03-25 14:47:00|3387|3386|3387|3386|3387|3386|3387|3386|23
1648219650000|2022-03-25 14:47:30|3386|3385.5|3386.5|3385.5|3386.5|3385.5|3386|3385.5|348
1648219660000|2022-03-25 14:47:40|3386||3386||3386||3386||823
1648219670000|2022-03-25 14:47:50|3385.5|3385|3385.5|3385|3385.5|3385|3385.5|3385|603
1648219680000|2022-03-25 14:48:00|3386|3384|3385.5|3384.5|3386|3384.5|3385|3384|959
1648219690000|2022-03-25 14:48:10|||||||||424
1648219730000|2022-03-25 14:48:50|3386.5|3385|3387|3386|3387|3386|3386.5|3385|984
1648219740000|2022-03-25 14:49:00|||||||||50
1648219760000|2022-03-25 14:49:20||3386.5||3386||3386.5||3386|1038
1648219770000|2022-03-25 14:49:30||3386.5||3386.5||3386.5||3386.5|1301
1648219780000|2022-03-25 14:49:40|||||||||252
1648219810000|2022-03-25 14:50:10|3386.5|3386|3386|3385|3386.5|3386|3386|3385|144
1648219820000|2022-03-25 14:50:20|3386.5|3385.5|3386.5|3386|3386.5|3386|3386.5|3385.5|408
1648219830000|2022-03-25 14:50:30|3387|3386.5|3387|3386.5|3387|3386.5|3387|3386.5|822
1648219840000|2022-03-25 14:50:40||3386||3386||3386||3386|52
1648219850000|2022-03-25 14:50:50|3387.5|3386.5|3387.5|3386.5|3387.5|3386.5|3387.5|3386.5|22
1648219860000|2022-03-25 14:51:00|||||||||50
1648219870000|2022-03-25 14:51:10|3387||3387||3387||3387||0
1648219880000|2022-03-25 14:51:20|3386|3385.5|3386|3385|3386|3385.5|3386|3385|422
1648219890000|2022-03-25 14:51:30|3385.5|3385.5|3385.5|3385|3385.5|3385.5|3385.5|3385|128
1648219900000|2022-03-25 14:51:40|3386|3384.5|3386|3384.5|3386|3384.5|3385.5|3384.5|15
1648219910000|2022-03-25 14:51:50|||||||||708
1648219920000|2022-03-25 14:52:00|3385.5||3385.5||3385.5||3385.5||0
1648219940000|2022-03-25 14:52:20|3386||3385.5||3386||3385.5||0
1648219970000|2022-03-25 14:52:50||3385||3385||3385||3385|321
1648219980000|2022-03-25 14:53:00|3386|3385.5|3386|3385.5|3386|3385.5|3386|3385.5|268
1648219990000|2022-03-25 14:53:10||3385||3385||3385.5||3385|194
1648220000000|2022-03-25 14:53:20|3385.5|3384.5|3385.5|3384.5|3385.5|3384.5|3385.5|3384.5|574
1648220010000|2022-03-25 14:53:30|3384.5|3384|3384.5|3384|3384.5|3384|3384.5|3384|164
1648220020000|2022-03-25 14:53:40||3383.5||3383.5||3383.5||3383.5|54
1648220040000|2022-03-25 14:54:00|3385.5|3384|3385|3384|3386|3385|3385|3384|1196
1648220050000|2022-03-25 14:54:10|3384.5|3383|3384.5|3383|3384.5|3383|3384|3383|701
1648220060000|2022-03-25 14:54:20|3384|3383.5|3384|3383|3384|3383.5|3383.5|3382.5|1059
1648220070000|2022-03-25 14:54:30|3383.5|3382.5|3383.5|3382.5|3383.5|3382.5|3383.5|3382.5|628
1648220080000|2022-03-25 14:54:40|||||||||521
1648220090000|2022-03-25 14:54:50|3384.5|3383.5|3384.5|3383.5|3384.5|3383.5|3384.5|3383.5|307
1648220100000|2022-03-25 14:55:00|3385|3384|3385|3384|3385|3384|3385|3384|361
1648220140000|2022-03-25 14:55:40|3384|3383.5|3384.5|3383.5|3384.5|3383.5|3384|3383.5|73
1648220150000|2022-03-25 14:55:50|||||||||300
1648220160000|2022-03-25 14:56:00|3384|3383|3383.5|3383|3384|3383|3383.5|3383|357
1648220170000|2022-03-25 14:56:10||3382.5||3382.5||3382.5||3382.5|69
1648220180000|2022-03-25 14:56:20|3383|3382|3381.5|3380.5|3383|3382|3381.5|3380.5|392
1648220190000|2022-03-25 14:56:30|3381||3381||3381||3381||0
1648220200000|2022-03-25 14:56:40||3380||3380||3380||3380|193
1648220220000|2022-03-25 14:57:00|||||||||985
1648220230000|2022-03-25 14:57:10|||||||||182
1648220250000|2022-03-25 14:57:30|3380.5|3379.5|3380|3379|3380.5|3379.5|3380|3379|772
1648220260000|2022-03-25 14:57:40|3380.5|3379.5|3380.5|3380|3380.5|3380|3380.5|3379.5|356
1648220270000|2022-03-25 14:57:50|3381|3380.5|3381|3380|3381|3380.5|3381|3380|314
1648220320000|2022-03-25 14:58:40||3380.5||3380.5||3380.5||3380.5|145
1648220330000|2022-03-25 14:58:50|3380.5|3380|3380.5|3380|3380.5|3380|3380.5|3380|96
1648220340000|2022-03-25 14:59:00|||||||||910
1648220350000|2022-03-25 14:59:10|||||||||4
1648220360000|2022-03-25 14:59:20|3381|3379.5|3380.5|3379.5|3381|3379.5|3380.5|3379.5|385
1648220370000|2022-03-25 14:59:30|3381|3380|3381.5|3380.5|3381.5|3380.5|3381|3380|210
1648220380000|2022-03-25 14:59:40|3382|3381.5|3382|3381.5|3382|3381.5|3382|3381.5|593
1648220390000|2022-03-25 14:59:50|3381.5|3380.5|3381.5|3380.5|3381.5|3380.5|3381.5|3380.5|100
1648220400000|2022-03-25 15:00:00|3381|3381|3381|3380|3381|3381|3381|3380|603
1648220410000|2022-03-25 15:00:10|||||||||61
1648220420000|2022-03-25 15:00:20|3382|3381|3382|3381|3382|3381|3382|3381|1239
1648220430000|2022-03-25 15:00:30|||||||||596
1648220440000|2022-03-25 15:00:40|||||||||606
1648220460000|2022-03-25 15:01:00|3382.5|3381.5|3383.5|3383|3383.5|3383|3382.5|3381.5|1040
1648220470000|2022-03-25 15:01:10|3383|3382|3382|3381|3383|3382|3382|3381|1126
1648220480000|2022-03-25 15:01:20|||||||||282
1648220490000|2022-03-25 15:01:30|||||||||45
1648220500000|2022-03-25 15:01:40|||||||||400
1648220510000|2022-03-25 15:01:50|||||||||526
1648220520000|2022-03-25 15:02:00|3381.5|3380.5|3381|3380|3381.5|3380.5|3380.5|3380|871
1648220550000|2022-03-25 15:02:30|3381.5|3380.5|3381.5|3380.5|3381.5|3381|3381.5|3380.5|808
1648220560000|2022-03-25 15:02:40|3381||3381||3381||3381||1024
1648220570000|2022-03-25 15:02:50|3382|3381|3381.5|3380.5|3382|3381|3381.5|3380.5|1048
1648220580000|2022-03-25 15:03:00|||||||||287
1648220590000|2022-03-25 15:03:10|||||||||335
1648220600000|2022-03-25 15:03:20|||||||||129564
1648220610000|2022-03-25 15:03:30|3381|3381|3382|3381|3382|3381|3381|3381|642
1648220620000|2022-03-25 15:03:40|3381.5|3380.5|3381.5|3380.5|3381.5|3380.5|3381.5|3380.5|917
1648220630000|2022-03-25 15:03:50|||||||||557
1648220640000|2022-03-25 15:04:00|||||||||807
1648220650000|2022-03-25 15:04:10|||||||||364
1648220680000|2022-03-25 15:04:40||3381||3380.5||3381||3380.5|1058
1648220690000|2022-03-25 15:04:50|||||||||256
1648220700000|2022-03-25 15:05:00|3382|3381.5|3382|3381.5|3382|3381.5|3382|3381.5|1458
1648220710000|2022-03-25 15:05:10|3382.5||3382.5||3382.5||3382.5||444
1648220720000|2022-03-25 15:05:20|||||||||571
1648220730000|2022-03-25 15:05:30|3382||3382||3382.5||3382||2297
1648220740000|2022-03-25 15:05:40|3381.5|3380.5|3381|3380.5|3381.5|3380.5|3381|3380.5|1994
1648220750000|2022-03-25 15:05:50|||||||||542
1648220760000|2022-03-25 15:06:00|||||||||760
1648220780000|2022-03-25 15:06:20|||||||||391
1648220790000|2022-03-25 15:06:30|3381.5||3381||3381.5||3381||2697
1648220800000|2022-03-25 15:06:40|3380|3379.5|3378.5|3377.5|3380|3379.5|3378.5|3377.5|769
1648220820000|2022-03-25 15:07:00|3379|3378|3379|3378|3379|3378|3379|3378|1482
1648220830000|2022-03-25 15:07:10|||||||||25
1648220860000|2022-03-25 15:07:40|||||||||278
1648220870000|2022-03-25 15:07:50|3379.5|3378.5|3379.5|3378.5|3379.5|3378.5|3379.5|3378.5|414
1648220880000|2022-03-25 15:08:00|3380|3379|3380|3379|3380|3379|3380|3379|539
1648220890000|2022-03-25 15:08:10|||||||||34
1648220900000|2022-03-25 15:08:20|||||||||7
1648220910000|2022-03-25 15:08:30|3379.5|3378.5|3379.5|3378.5|3379.5|3378.5|3379.5|3378.5|823
1648220920000|2022-03-25 15:08:40|3379|3379|3380|3379|3380|3379|3379|3379|875
1648220930000|2022-03-25 15:08:50|3379.5|3378.5|3379.5|3378.5|3380|3378.5|3379.5|3378.5|180
1648220940000|2022-03-25 15:09:00|3379|3378|3379|3378|3379|3378|3378.5|3378|1217
1648220950000|2022-03-25 15:09:10|3378.5|3377.5|3378|3377|3378.5|3377.5|3377.5|3377|627
1648220960000|2022-03-25 15:09:20|3377.5|3376.5|3377|3376.5|3377.5|3376.5|3377|3376.5|93
1648220970000|2022-03-25 15:09:30|3378|3377.5|3378|3377.5|3378|3377.5|3378|3377|346
1648220980000|2022-03-25 15:09:40|3378.5||3378.5||3378.5||3378.5||1129
1648220990000|2022-03-25 15:09:50|3378|3377|3377.5|3376.5|3378|3377|3377|3376.5|998
1648221000000|2022-03-25 15:10:00|3378|3377|3378|3377|3378|3377|3378|3377|281
1648221010000|2022-03-25 15:10:10|||||||||40
1648221030000|2022-03-25 15:10:30|3378.5|3377.5|3378.5|3377.5|3378.5|3377.5|3378.5|3377.5|200
1648221040000|2022-03-25 15:10:40|||||||||720
1648221050000|2022-03-25 15:10:50|||||||||285
1648221060000|2022-03-25 15:11:00|3378||3378||3378||3378||200
1648221070000|2022-03-25 15:11:10|3377.5|3376.5|3377.5|3377|3377.5|3377|3377.5|3376.5|349
1648221080000|2022-03-25 15:11:20|3377|3376.5|3377.5|3377|3377.5|3377|3377|3376.5|546
1648221090000|2022-03-25 15:11:30|||||||||400
1648221100000|2022-03-25 15:11:40|||||||||294
1648221110000|2022-03-25 15:11:50|3376.5|3376|3376.5|3376|3377|3376|3376.5|3376|450
1648221120000|2022-03-25 15:12:00|3376|3375|3375.5|3374.5|3376|3375|3375|3374|551
1648221130000|2022-03-25 15:12:10|3375||3375||3375||3375||430
1648221150000|2022-03-25 15:12:30|3374.5|3374|3375|3374.5|3375|3374.5|3374.5|3374|1564
1648221160000|2022-03-25 15:12:40|3375.5||3375.5||3375.5||3375.5||247
1648221170000|2022-03-25 15:12:50|3376.5|3375.5|3376|3375.5|3376.5|3375.5|3376|3375.5|613
1648221180000|2022-03-25 15:13:00|||||||||1161
1648221190000|2022-03-25 15:13:10|3373.5|3373|3373.5|3373|3373.5|3373|3373.5|3373|882
1648221200000|2022-03-25 15:13:20|3374|3373.5|3375|3374|3375|3374|3374|3373.5|811
1648221210000|2022-03-25 15:13:30|3375.5|3374.5|3375.5|3374.5|3375.5|3374.5|3375.5|3374.5|372
1648221220000|2022-03-25 15:13:40|3376|3375|3376|3375|3376|3375|3376|3375|107
1648221230000|2022-03-25 15:13:50|3376.5|3375.5|3376|3375.5|3376.5|3375.5|3376|3375|318
1648221240000|2022-03-25 15:14:00|||||||||60
1648221250000|2022-03-25 15:14:10|||||||||60
1648221260000|2022-03-25 15:14:20|3376.5||3376.5||3376.5||3376.5||261
1648221270000|2022-03-25 15:14:30|||||||||246
1648221280000|2022-03-25 15:14:40|||||||||130
1648221290000|2022-03-25 15:14:50|||||||||282
1648221300000|2022-03-25 15:15:00|3377|3376|3377|3376|3377|3376|3377|3376|339
1648221310000|2022-03-25 15:15:10|3376.5|3375.5|3375|3374.5|3376.5|3375.5|3375|3374.5|595
1648221320000|2022-03-25 15:15:20||3374||3374||3374||3374|172
1648221330000|2022-03-25 15:15:30|||||||||254
1648221350000|2022-03-25 15:15:50|3374.5|3373.5|3373|3372.5|3374.5|3373.5|3373|3372|1527
1648221360000|2022-03-25 15:16:00|3372.5|3372|3372.5|3371.5|3372.5|3372|3372.5|3371|526
1648221370000|2022-03-25 15:16:10|3372|3371|3372|3371|3372|3371|3371.5|3371|430
1648221390000|2022-03-25 15:16:30|||||||||301
1648221400000|2022-03-25 15:16:40|3371.5||3371.5||3371.5||3371.5||0
1648221420000|2022-03-25 15:17:00|3372|3369|3370.5|3369.5|3372|3369.5|3370|3369|781
1648221430000|2022-03-25 15:17:10||3370||3369.5||3370||3369.5|285
1648221440000|2022-03-25 15:17:20|||||||||122
1648221450000|2022-03-25 15:17:30||3370||3370||3370||3370|464
1648221460000|2022-03-25 15:17:40||3369.5||3369.5||3369.5||3369.5|95
1648221470000|2022-03-25 15:17:50||3370||3370||3370||3370|167
1648221480000|2022-03-25 15:18:00|3371|3369.5|3370.5|3369.5|3371|3369.5|3370.5|3369.5|87
1648221490000|2022-03-25 15:18:10||3370||3370||3370||3369.5|0
1648221500000|2022-03-25 15:18:20||3369.5||3369.5||3370||3369.5|419
1648221510000|2022-03-25 15:18:30|3370|3369|3370|3369|3370|3369|3369|3368|215
1648221520000|2022-03-25 15:18:40|3369.5|3368.5|3369.5|3368.5|3369.5|3368.5|3369.5|3368.5|379
1648221530000|2022-03-25 15:18:50||3369||3369||3369||3369|272
1648221540000|2022-03-25 15:19:00|3370|3369.5|3370.5|3369.5|3370.5|3369.5|3370|3369.5|400
1648221550000|2022-03-25 15:19:10||3370||3369.5||3370||3369.5|54
1648221570000|2022-03-25 15:19:30|3370|3369|3369.5|3368.5|3370|3369|3369.5|3368.5|601
1648221580000|2022-03-25 15:19:40|3370|3369|3370|3369|3370|3369|3370|3369|64
1648221590000|2022-03-25 15:19:50|3369|3368.5|3369|3368|3369|3368.5|3368.5|3368|532
1648221600000|2022-03-25 15:20:00|3368.5|3367.5|3368.5|3367.5|3368.5|3367.5|3368.5|3367.5|118
1648221620000|2022-03-25 15:20:20|3367.5|3366.5|3367.5|3367|3367.5|3367|3367.5|3366.5|61
1648221630000|2022-03-25 15:20:30|3368|3367.5|3368.5|3367.5|3368.5|3367.5|3368|3367.5|84
1648221650000|2022-03-25 15:20:50|3368|3368|3368|3367.5|3369|3368|3368|3367.5|417
1648221660000|2022-03-25 15:21:00|3367.5|3367|3367|3366.5|3367.5|3367|3367|3366.5|114
1648221670000|2022-03-25 15:21:10|||||||||516
1648221680000|2022-03-25 15:21:20|||||||||267
1648221690000|2022-03-25 15:21:30|||||||||233
1648221700000|2022-03-25 15:21:40|3367.5||3367.5||3367.5||3367.5||320
1648221710000|2022-03-25 15:21:50|3367|3366|3367.5|3366.5|3367.5|3366.5|3367|3366|187
1648221720000|2022-03-25 15:22:00||3367||3367||3367||3367|40
1648221730000|2022-03-25 15:22:10|3367|3366|3367|3366|3367|3366|3367|3366|240
1648221740000|2022-03-25 15:22:20||3366.5||3366.5||3366.5||3366.5|192
1648221750000|2022-03-25 15:22:30|3366.5|3366|3367|3366.5|3367|3366.5|3366.5|3366|26
1648221760000|2022-03-25 15:22:40|3366.5|3366|3366.5|3366|3366.5|3366|3366.5|3366|69
1648221770000|2022-03-25 15:22:50|3367||3367||3367||3367||2615
1648221780000|2022-03-25 15:23:00|3368|3367|3368|3367|3369|3368|3368|3367|1041
1648221790000|2022-03-25 15:23:10|3367.5|3367.5|3368|3367|3368.5|3367.5|3367.5|3367|914
1648221800000|2022-03-25 15:23:20|3367|3366|3367|3366|3367|3366|3366.5|3365|871
1648221810000|2022-03-25 15:23:30|3366.5|3365.5|3366.5|3365.5|3366.5|3365.5|3366.5|3365.5|197
1648221820000|2022-03-25 15:23:40|||||||||163
1648221830000|2022-03-25 15:23:50|3367|3366|3367.5|3366.5|3367.5|3366.5|3367|3366|942
1648221840000|2022-03-25 15:24:00|||||||||365
1648221850000|2022-03-25 15:24:10|3368|3367|3368|3367|3368|3367|3368|3367|559
1648221860000|2022-03-25 15:24:20|3367|3366.5|3367|3366.5|3367|3366.5|3367|3366.5|468
1648221870000|2022-03-25 15:24:30|||||||||2750
1648221880000|2022-03-25 15:24:40||3366||3366||3366||3366|217
1648221890000|2022-03-25 15:24:50|3367.5|3366.5|3367.5|3366.5|3367.5|3366.5|3367.5|3366.5|236
1648221900000|2022-03-25 15:25:00|3367|3366|3367|3366|3367.5|3366.5|3367|3366|2078
1648221910000|2022-03-25 15:25:10|3367.5||3367.5||3367.5||3367.5||0
1648221920000|2022-03-25 15:25:20|3367|3366.5|3367.5|3366.5|3367.5|3366.5|3367|3366.5|212
1648221930000|2022-03-25 15:25:30|||||||||220
1648221940000|2022-03-25 15:25:40|3367|3366|3367|3366|3367|3366|3367|3366|272
1648221950000|2022-03-25 15:25:50|3366.5|3365.5|3366|3365|3366.5|3365.5|3366|3365|150
1648221960000|2022-03-25 15:26:00|3365.5|3364|3365.5|3364.5|3365.5|3364.5|3365.5|3364|0
1648221970000|2022-03-25 15:26:10|3366|3365|3366|3365|3366|3365|3366|3365|2
1648221980000|2022-03-25 15:26:20|3365.5|3364.5|3365|3364|3365.5|3364.5|3365|3364|169
1648221990000|2022-03-25 15:26:30|||||||||566
1648222000000|2022-03-25 15:26:40|3364.5|3364.5|3365.5|3364.5|3365.5|3364.5|3364.5|3364.5|2165
1648222010000|2022-03-25 15:26:50|||||||||10
1648222020000|2022-03-25 15:27:00|||||||||60
1648222030000|2022-03-25 15:27:10|3365|3364|3365|3364|3365|3364|3365|3364|460
1648222040000|2022-03-25 15:27:20|||||||||179
1648222050000|2022-03-25 15:27:30||3364.5||3364.5||3364.5||3364.5|200
1648222060000|2022-03-25 15:27:40|3365.5||3365.5||3365.5||3365.5||805
1648222070000|2022-03-25 15:27:50|3365||3365||3365||3365||165
1648222080000|2022-03-25 15:28:00|3364.5|3364|3365|3364|3365|3364|3364.5|3364|628
1648222090000|2022-03-25 15:28:10|3365.5|3364.5|3365.5|3365|3365.5|3365|3365.5|3364.5|523
1648222100000|2022-03-25 15:28:20|3366||3366||3366||3366||72
1648222110000|2022-03-25 15:28:30|||||||||39
1648222120000|2022-03-25 15:28:40|3366.5|3365.5|3367|3366|3367|3366|3366.5|3365.5|450
1648222130000|2022-03-25 15:28:50|||||||||500
1648222140000|2022-03-25 15:29:00|||||||||315
1648222150000|2022-03-25 15:29:10|||||||||116
1648222160000|2022-03-25 15:29:20|3367.5|3366.5|3367.5|3367|3367.5|3367|3367.5|3366.5|876
1648222180000|2022-03-25 15:29:40|3367|3366.5|3367.5|3366.5|3367.5|3366.5|3367|3366.5|198
1648222190000|2022-03-25 15:29:50|3368|3367|3368|3367|3368|3367|3368|3367|327
1648222200000|2022-03-25 15:30:00||3367.5||3367.5||3367.5||3367.5|320
1648222220000|2022-03-25 15:30:20|3368.5|3367|3368.5|3367.5|3368.5|3367.5|3368|3367|323
1648222230000|2022-03-25 15:30:30|3368||3368.5||3368.5||3368||362
1648222240000|2022-03-25 15:30:40|3368||3368||3368.5||3368||992
1648222260000|2022-03-25 15:31:00|3368.5|3368|3368.5|3368|3368.5|3368|3368.5|3368|1
1648222270000|2022-03-25 15:31:10||3367.5||3368||3368||3367.5|258
1648222280000|2022-03-25 15:31:20||3367.5||3367.5||3367.5||3367.5|161
1648222290000|2022-03-25 15:31:30|3368|3367|3367.5|3366.5|3368|3367|3367|3366|1260
1648222300000|2022-03-25 15:31:40|||||||||743
1648222310000|2022-03-25 15:31:50|3368|3367|3368.5|3367|3368.5|3367|3368|3367|793
1648222320000|2022-03-25 15:32:00|3368||3368||3368||3368||400
1648222330000|2022-03-25 15:32:10|3367.5|3366.5|3367.5|3366.5|3367.5|3366.5|3367.5|3366.5|493
1648222340000|2022-03-25 15:32:20|3367|3366|3367|3366|3367|3366|3367|3366|552
1648222350000|2022-03-25 15:32:30|||||||||784
1648222360000|2022-03-25 15:32:40|3368|3367|3368|3367|3368|3367|3367.5|3367|1246
1648222370000|2022-03-25 15:32:50|||||||||295
1648222380000|2022-03-25 15:33:00|3368.5|3367.5|3368.5|3367.5|3368.5|3367.5|3368.5|3367.5|767
1648222390000|2022-03-25 15:33:10|3369|3368|3369|3368|3369|3368|3369|3368|101
1648222400000|2022-03-25 15:33:20|||||||||244
1648222410000|2022-03-25 15:33:30|3368.5||3368.5||3369||3368.5||958
1648222420000|2022-03-25 15:33:40|3369|3368.5|3369|3368.5|3369|3368.5|3369|3368.5|824
1648222430000|2022-03-25 15:33:50|3370|3369|3369|3368|3370|3369|3369|3368|1559
1648222440000|2022-03-25 15:34:00|||||||||366
1648222450000|2022-03-25 15:34:10|||||||||861
1648222460000|2022-03-25 15:34:20|||||||||863
1648222470000|2022-03-25 15:34:30|||||||||279
1648222480000|2022-03-25 15:34:40|3370|3369|3370|3369|3370|3369|3370|3369|450
1648222490000|2022-03-25 15:34:50|3371|3370.5|3371.5|3370.5|3372|3371.5|3371|3370.5|1590
1648222500000|2022-03-25 15:35:00|3372|3371|3372.5|3371.5|3372.5|3371.5|3372|3371|2461
1648222510000|2022-03-25 15:35:10|3372|3371|3371|3370.5|3372|3371|3371|3370.5|1083
1648222520000|2022-03-25 15:35:20|3371.5||3371.5||3371.5||3371.5||526
1648222530000|2022-03-25 15:35:30|3371||3371||3371||3371||380
1648222540000|2022-03-25 15:35:40||3370||3370||3370||3370|200
1648222550000|2022-03-25 15:35:50|||||||||347
1648222560000|2022-03-25 15:36:00|3370.5||3371||3371||3370.5||535
1648222570000|2022-03-25 15:36:10|3370.5||3370.5||3370.5||3370.5||990
1648222580000|2022-03-25 15:36:20|3371|3370.5|3371.5|3370.5|3371.5|3370.5|3371|3370.5|4877
1648222590000|2022-03-25 15:36:30|3371|3371|3372.5|3371.5|3372.5|3371.5|3371|3371|3036
1648222600000|2022-03-25 15:36:40|3372||3372||3372||3372||1349
1648222610000|2022-03-25 15:36:50|3372.5|3372.5|3373.5|3372.5|3373.5|3372.5|3372.5|3372.5|1189
1648222620000|2022-03-25 15:37:00|3373||3373||3373||3373||1452
1648222630000|2022-03-25 15:37:10|||||||||1077
1648222640000|2022-03-25 15:37:20||3372||3372||3372||3372|1010
1648222660000|2022-03-25 15:37:40|||||||||50
1648222690000|2022-03-25 15:38:10|3372.5||3372.5||3372.5||3372.5||1022
1648222700000|2022-03-25 15:38:20|3373||3373||3373||3373||120
1648222710000|2022-03-25 15:38:30||3372.5||3372||3372.5||3372|878
1648222750000|2022-03-25 15:39:10|3372|3371.5|3372|3371.5|3372|3371.5|3372|3371.5|1123
1648222760000|2022-03-25 15:39:20|3372.5||3372.5||3372.5||3372||768
1648222770000|2022-03-25 15:39:30|3372||3372||3372||3372||1599
1648222780000|2022-03-25 15:39:40|3372.5|3372|3372.5|3372|3372.5|3372|3372.5|3372|2436
1648222790000|2022-03-25 15:39:50|||||||||465
1648222800000|2022-03-25 15:40:00|3373|3372.5|3373|3372|3373|3372.5|3373|3372|484
1648222810000|2022-03-25 15:40:10|3372.5||3373||3373||3372.5||660
1648222820000|2022-03-25 15:40:20|||||||||217
1648222830000|2022-03-25 15:40:30|||||||||203
1648222840000|2022-03-25 15:40:40|3372.5|3371|3372|3371|3372.5|3371|3372|3371|753
1648222860000|2022-03-25 15:41:00|3372.5|3371.5|3372.5|3372|3372.5|3372|3372.5|3371.5|13
1648222870000|2022-03-25 15:41:10|||||||||384
1648222880000|2022-03-25 15:41:20|3373||3373||3373||3373||155
1648222890000|2022-03-25 15:41:30|3373.5|3373|3373.5|3373|3373.5|3373|3373.5|3373|764
1648222900000|2022-03-25 15:41:40|3374||3374||3374||3374||303
1648222920000|2022-03-25 15:42:00|||||||||22
1648222930000|2022-03-25 15:42:10|||||||||29
1648222940000|2022-03-25 15:42:20|3374.5|3374|3374.5|3373.5|3374.5|3374|3374.5|3373.5|428
1648222950000|2022-03-25 15:42:30|3374|3373|3373|3372.5|3374|3373|3373|3372.5|123
1648222960000|2022-03-25 15:42:40|||||||||586
1648222970000|2022-03-25 15:42:50|||||||||64
1648222980000|2022-03-25 15:43:00|3373.5|3373|3374|3373|3374|3373|3373.5|3373|159
1648222990000|2022-03-25 15:43:10|||||||||100
1648223000000|2022-03-25 15:43:20|3374.5|3373.5|3374|3373|3374.5|3373.5|3374|3373|1450
1648223020000|2022-03-25 15:43:40|||||||||865
1648223030000|2022-03-25 15:43:50|3373.5||3374||3374||3373.5||212
1648223040000|2022-03-25 15:44:00|||||||||60
1648223050000|2022-03-25 15:44:10|3374.5|3374|3375.5|3375|3375.5|3375|3374.5|3374|828
1648223060000|2022-03-25 15:44:20|3376||3376||3376||3376||2
1648223080000|2022-03-25 15:44:40|3376.5|3375.5|3376.5|3375.5|3376.5|3375.5|3376.5|3375.5|290
1648223090000|2022-03-25 15:44:50|3377|3376|3377|3376|3377|3376|3377|3376|339
1648223100000|2022-03-25 15:45:00|||||||||340
1648223110000|2022-03-25 15:45:10||3376.5||3376.5||3376.5||3376.5|25
1648223120000|2022-03-25 15:45:20|3377.5||3377.5||3377.5||3377.5||154
1648223130000|2022-03-25 15:45:30|||||||||50
1648223140000|2022-03-25 15:45:40|3378|3377|3378|3377|3378.5|3377.5|3378|3377|375
1648223160000|2022-03-25 15:46:00|3379|3378.5|3378.5|3378|3379|3378.5|3378.5|3378|2503
1648223170000|2022-03-25 15:46:10|3379|3378.5|3378|3377|3379|3378.5|3377.5|3377|2509
1648223180000|2022-03-25 15:46:20|3377.5||3378||3378||3377.5||14
1648223190000|2022-03-25 15:46:30|3377.5|3376.5|3377.5|3376.5|3377.5|3376.5|3377.5|3376.5|420
1648223200000|2022-03-25 15:46:40|3377||3377||3377||3377||217
1648223210000|2022-03-25 15:46:50|3377.5||3377.5||3377.5||3377.5||0
1648223220000|2022-03-25 15:47:00|3378|3377|3378|3377|3378|3377|3378|3377|603
1648223240000|2022-03-25 15:47:20|3377.5|3376.5|3377.5|3376.5|3377.5|3376.5|3377.5|3376.5|737
1648223250000|2022-03-25 15:47:30|3377||3377.5||3377.5||3377||804
1648223260000|2022-03-25 15:47:40|3378|3377|3378|3377|3378|3377|3378|3377|264
1648223270000|2022-03-25 15:47:50|3378.5|3377.5|3378.5|3378|3378.5|3378|3378.5|3377.5|406
1648223280000|2022-03-25 15:48:00||3377.5||3377.5||3377.5||3377.5|305
1648223300000|2022-03-25 15:48:20|3379|3378|3380|3379|3380|3379|3379|3378|278
1648223310000|2022-03-25 15:48:30|3380.5||3380.5||3380.5||3380.5||870
1648223330000|2022-03-25 15:48:50|3381.5|3379.5|3381|3380|3381.5|3380.5|3381|3379.5|641
1648223340000|2022-03-25 15:49:00|3380.5|3379.5|3381|3380|3381|3380|3380|3379.5|565
1648223350000|2022-03-25 15:49:10|||||||||165
1648223370000|2022-03-25 15:49:30|3381.5|3380.5|3381.5|3380.5|3381.5|3380.5|3381|3380.5|326
1648223380000|2022-03-25 15:49:40|3381|3380|3380|3379|3381|3380|3380|3379|680
1648223390000|2022-03-25 15:49:50||3379.5||3379||3379.5||3379|286
1648223400000|2022-03-25 15:50:00|||||||||604
1648223410000|2022-03-25 15:50:10|3380.5|3379.5|3381|3380|3381|3380|3380.5|3379.5|362
1648223420000|2022-03-25 15:50:20||3379.5||3379.5||3379.5||3379.5|0
1648223430000|2022-03-25 15:50:30|3380.5|3380|3380.5|3379.5|3380.5|3380|3380.5|3379.5|343
1648223440000|2022-03-25 15:50:40|3380|3379|3380|3379|3380|3379|3380|3379|1678
1648223450000|2022-03-25 15:50:50|3380.5|3380|3380.5|3380|3380.5|3380|3380.5|3380|810
1648223460000|2022-03-25 15:51:00|3381||3381||3381||3380.5||175
1648223470000|2022-03-25 15:51:10|3380.5|3379.5|3380.5|3379.5|3380.5|3379.5|3380.5|3379.5|364
1648223480000|2022-03-25 15:51:20|3380|3379|3379.5|3379|3380|3379|3379.5|3379|696
1648223490000|2022-03-25 15:51:30|3379|3378.5|3379.5|3378.5|3379.5|3378.5|3379|3378.5|703
1648223510000|2022-03-25 15:51:50|3380.5|3379.5|3380.5|3379.5|3380.5|3379.5|3380.5|3379.5|572
1648223520000|2022-03-25 15:52:00|||||||||662
1648223530000|2022-03-25 15:52:10|||||||||351
1648223540000|2022-03-25 15:52:20|3380|3379|3380|3379|3380|3379|3380|3379|484
1648223550000|2022-03-25 15:52:30|||||||||157
1648223560000|2022-03-25 15:52:40|3379.5||3380||3380||3379.5||800
1648223570000|2022-03-25 15:52:50|3380.5|3379.5|3380.5|3379.5|3380.5|3379.5|3380.5|3379.5|178
1648223580000|2022-03-25 15:53:00|3381|3380|3381.5|3380.5|3381.5|3380.5|3381|3380|416
1648223590000|2022-03-25 15:53:10|3380.5|3380|3381|3380|3381.5|3380|3380.5|3380|816
1648223600000|2022-03-25 15:53:20|3380.5|3379.5|3380|3379.5|3380.5|3379.5|3380|3379.5|39
1648223610000|2022-03-25 15:53:30|3380.5|3380|3381|3380|3381|3380|3380.5|3380|140
1648223620000|2022-03-25 15:53:40|3380.5|3379.5|3380.5|3379.5|3380.5|3379.5|3380.5|3379.5|41
1648223630000|2022-03-25 15:53:50|3381|3380|3381|3380|3381|3380|3381|3380|356
1648223640000|2022-03-25 15:54:00|3380.5|3379.5|3380|3379.5|3380.5|3379.5|3380|3379.5|1130
1648223650000|2022-03-25 15:54:10|3379.5|3379|3380|3379|3380|3379|3379.5|3379|663
1648223660000|2022-03-25 15:54:20|3379.5|3378.5|3379.5|3378.5|3379.5|3378.5|3379.5|3378.5|720
1648223670000|2022-03-25 15:54:30|3379||3379.5||3379.5||3379||202
1648223680000|2022-03-25 15:54:40|3379||3380||3380||3379||1382
1648223690000|2022-03-25 15:54:50|3379.5||3379.5||3379.5||3379.5||298
1648223700000|2022-03-25 15:55:00|3379|3379|3379.5|3379|3379.5|3379|3379|3379|333
1648223710000|2022-03-25 15:55:10|3380|3379.5|3380|3379.5|3380|3379.5|3380|3379.5|1486
1648223720000|2022-03-25 15:55:20|3379.5|3379|3379.5|3379|3380|3379|3379.5|3379|1424
1648223730000|2022-03-25 15:55:30|||||||||1538
1648223740000|2022-03-25 15:55:40|||||||||732
1648223750000|2022-03-25 15:55:50|||||||||117
1648223770000|2022-03-25 15:56:10|3379|3378.5|3379|3378|3379.5|3378.5|3379|3378|822
1648223780000|2022-03-25 15:56:20|3378.5|3377.5|3378.5|3377.5|3378.5|3377.5|3378.5|3377.5|139
1648223790000|2022-03-25 15:56:30|3378|3378|3379|3378|3379|3378|3378|3378|863
1648223800000|2022-03-25 15:56:40|3378.5||3378.5||3378.5||3378.5||354
1648223810000|2022-03-25 15:56:50|3379||3379||3379||3379||973
1648223820000|2022-03-25 15:57:00|3379.5|3378.5|3379|3378.5|3379.5|3378.5|3379|3378.5|5278
1648223830000|2022-03-25 15:57:10|||||||||1368
1648223840000|2022-03-25 15:57:20|3378.5|3378|3378.5|3378|3378.5|3378|3378.5|3378|1430
1648223850000|2022-03-25 15:57:30|||||||||25007
1648223860000|2022-03-25 15:57:40|3379|3377.5|3378|3377.5|3379|3377.5|3378|3377.5|1006
1648223870000|2022-03-25 15:57:50|3378.5|3378|3378.5|3377.5|3379|3378|3378|3377.5|848
1648223880000|2022-03-25 15:58:00|3378|3377|3377.5|3377|3378|3377|3377.5|3377|2061
1648223890000|2022-03-25 15:58:10|3378||3378||3378||3378||503
1648223900000|2022-03-25 15:58:20|||||||||292
1648223910000|2022-03-25 15:58:30|||||||||138
1648223920000|2022-03-25 15:58:40|||||||||314
1648223930000|2022-03-25 15:58:50|3378.5|3377.5|3378.5|3377.5|3378.5|3377.5|3378.5|3377.5|239
1648223940000|2022-03-25 15:59:00|3379|3378|3379|3378.5|3379|3378.5|3378.5|3378|1819
1648223950000|2022-03-25 15:59:10|3379.5|3379|3379.5|3379|3379.5|3379|3379|3379|376
1648223960000|2022-03-25 15:59:20|||||||||350
1648223970000|2022-03-25 15:59:30|3380|3379.5|3380.5|3379.5|3380.5|3379.5|3380|3379.5|1098
1648223980000|2022-03-25 15:59:40|3380|3380|3380|3379|3380.5|3380|3380|3379|508
1648223990000|2022-03-25 15:59:50|3379.5|3379.5|3380|3379.5|3380|3379.5|3379.5|3379.5|896
1648224000000|2022-03-25 16:00:00|||||||||370
1648224010000|2022-03-25 16:00:10|3380.5|3380|3381|3380.5|3381.5|3380.5|3380.5|3380|494
1648224020000|2022-03-25 16:00:20|3380.5|3380|3380.5|3380|3380.5|3380|3380.5|3380|358
1648224030000|2022-03-25 16:00:30||3379.5||3379.5||3379.5||3379.5|301
1648224040000|2022-03-25 16:00:40|3381|3380|3380.5|3380|3381|3380|3380.5|3380|47
1648224060000|2022-03-25 16:01:00|3380|3379.5|3380.5|3379.5|3380.5|3380|3380|3379.5|638
1648224070000|2022-03-25 16:01:10|3380|3380|3381|3380|3381|3380|3380|3380|286
1648224080000|2022-03-25 16:01:20|3380.5|3379.5|3380.5|3379.5|3380.5|3379.5|3380.5|3379.5|420
1648224090000|2022-03-25 16:01:30|||||||||160
1648224100000|2022-03-25 16:01:40|3380||3380||3380||3380||550
1648224110000|2022-03-25 16:01:50|||||||||124
1648224120000|2022-03-25 16:02:00|3380.5|3380|3381|3380|3381|3380|3380.5|3380|405
1648224130000|2022-03-25 16:02:10|3381.5|3380.5|3381.5|3380.5|3381.5|3380.5|3381.5|3380.5|228
1648224150000|2022-03-25 16:02:30|3382|3381|3382|3381|3382|3381|3382|3381|1
1648224160000|2022-03-25 16:02:40|3382.5|3381.5|3382.5|3381.5|3382.5|3381.5|3382.5|3381.5|258
1648224170000|2022-03-25 16:02:50|||||||||210
1648224180000|2022-03-25 16:03:00|3381|3380|3381|3380.5|3381|3380.5|3380.5|3379.5|1047
1648224190000|2022-03-25 16:03:10|3380.5|3380|3380.5|3380|3380.5|3380|3380.5|3380|792
1648224200000|2022-03-25 16:03:20|3381|3379.5|3381|3380|3381|3380|3381|3379.5|226
1648224210000|2022-03-25 16:03:30|3380.5|3379.5|3380.5|3379.5|3380.5|3379.5|3380.5|3379.5|442
1648224220000|2022-03-25 16:03:40|3381|3380|3381|3380|3381|3380|3381|3380|200
1648224230000|2022-03-25 16:03:50|3380.5|3379.5|3380.5|3379.5|3380.5|3379.5|3380.5|3379.5|2454
1648224240000|2022-03-25 16:04:00|3380||3380.5||3380.5||3380||538
1648224250000|2022-03-25 16:04:10|3381|3380|3381.5|3380.5|3381.5|3380.5|3381|3380|552
1648224260000|2022-03-25 16:04:20|3381|3380|3380.5|3380|3381|3380|3380.5|3380|562
1648224270000|2022-03-25 16:04:30|3381||3380.5||3381||3380.5||95
1648224280000|2022-03-25 16:04:40|3381|3380.5|3381|3380|3381|3380.5|3381|3380|57
1648224300000|2022-03-25 16:05:00|3381.5|3380.5|3382.5|3381.5|3382.5|3381.5|3381.5|3380.5|818
1648224310000|2022-03-25 16:05:10|||||||||448
1648224330000|2022-03-25 16:05:30||3382||3382||3382||3382|0
1648224340000|2022-03-25 16:05:40|3383|3382.5|3384|3383.5|3384|3383.5|3383|3382.5|566
1648224350000|2022-03-25 16:05:50|3384.5||3384.5||3384.5||3384.5||81
1648224360000|2022-03-25 16:06:00|3384|3383|3384.5|3383.5|3384.5|3383.5|3384|3383|767
1648224370000|2022-03-25 16:06:10|||||||||40
1648224380000|2022-03-25 16:06:20|||||||||206
1648224390000|2022-03-25 16:06:30|3385|3384|3385|3384|3385|3384|3384.5|3383.5|2349
1648224400000|2022-03-25 16:06:40|3384.5|3383.5|3385|3384|3385|3384|3384.5|3383.5|508
1648224410000|2022-03-25 16:06:50|||||||||861
1648224420000|2022-03-25 16:07:00|||||||||90
1648224430000|2022-03-25 16:07:10|||||||||1
1648224440000|2022-03-25 16:07:20|||||||||361
1648224450000|2022-03-25 16:07:30|3385.5|3384.5|3385.5|3384.5|3385.5|3384.5|3385.5|3384.5|743
1648224500000|2022-03-25 16:08:20|3386|3385|3387|3386|3387|3386|3386|3385|1619
1648224510000|2022-03-25 16:08:30|||||||||183
1648224530000|2022-03-25 16:08:50|3386.5|3385.5|3387|3386|3387|3386|3386.5|3385.5|354
1648224540000|2022-03-25 16:09:00|3387.5|3386.5|3387.5|3386.5|3387.5|3386.5|3387.5|3386.5|743
1648224550000|2022-03-25 16:09:10|||||||||135
1648224560000|2022-03-25 16:09:20|||||||||157
1648224570000|2022-03-25 16:09:30|3387|3386|3387|3386|3387|3386|3387|3386|70
1648224580000|2022-03-25 16:09:40||3386.5||3386.5||3386.5||3386.5|214
1648224590000|2022-03-25 16:09:50|3387.5|3387|3387.5|3387|3387.5|3387|3387.5|3387|433
1648224600000|2022-03-25 16:10:00|||||||||320
1648224610000|2022-03-25 16:10:10|||||||||149
1648224620000|2022-03-25 16:10:20|||||||||529
1648224630000|2022-03-25 16:10:30|3388||3388||3388||3388||932
1648224640000|2022-03-25 16:10:40||3387.5||3387||3387.5||3387|13
1648224650000|2022-03-25 16:10:50|3387.5||3387.5||3387.5||3387.5||368
1648224660000|2022-03-25 16:11:00|3387|3386.5|3387.5|3387|3387.5|3387|3387|3386.5|553
1648224670000|2022-03-25 16:11:10|3388|3387.5|3388.5|3387.5|3388.5|3387.5|3388|3387.5|396
1648224680000|2022-03-25 16:11:20|||||||||157
1648224690000|2022-03-25 16:11:30|3388|3387|3388|3387|3388|3387|3388|3387|193
1648224700000|2022-03-25 16:11:40|||||||||273
1648224710000|2022-03-25 16:11:50|||||||||500
1648224720000|2022-03-25 16:12:00|||||||||476
1648224760000|2022-03-25 16:12:40|||||||||14
1648224780000|2022-03-25 16:13:00|3387|3386.5|3387|3386|3387|3386.5|3387|3386|392
1648224790000|2022-03-25 16:13:10||3386.5||3386.5||3386.5||3386.5|311
1648224800000|2022-03-25 16:13:20|||||||||94
1648224810000|2022-03-25 16:13:30|3387.5||3387.5||3387.5||3387.5||1094
1648224820000|2022-03-25 16:13:40|3388|3387|3388|3387|3388|3387|3388|3387|154
1648224830000|2022-03-25 16:13:50|3388.5|3387.5|3388.5|3387.5|3388.5|3387.5|3388.5|3387.5|60
1648224840000|2022-03-25 16:14:00|||||||||637
1648224850000|2022-03-25 16:14:10|||||||||752
1648224860000|2022-03-25 16:14:20|||||||||303
1648224880000|2022-03-25 16:14:40|||||||||823
1648224890000|2022-03-25 16:14:50||3388||3388||3388||3388|10
1648224900000|2022-03-25 16:15:00|3389|3388|3389.5|3388|3389.5|3388|3388.5|3387.5|50
1648224910000|2022-03-25 16:15:10|3389|3387.5|3390|3389|3390|3389|3388.5|3387.5|1056
1648224920000|2022-03-25 16:15:20|3389.5|3388.5|3390|3389|3390|3389|3389.5|3388.5|0
1648224930000|2022-03-25 16:15:30|3389.5|3388.5|3390|3388.5|3390.5|3389|3389.5|3388.5|100
1648224940000|2022-03-25 16:15:40|3390.5|3389|3389.5|3388.5|3390.5|3389|3389.5|3388.5|55
1648224950000|2022-03-25 16:15:50|3390|3389|3390.5|3389|3390.5|3389|3389.5|3388.5|105
1648224960000|2022-03-25 16:16:00|3390|3388.5|3391|3390|3391|3390|3390|3388.5|160
1648224970000|2022-03-25 16:16:10|3390.5|3389.5|3391|3389.5|3391|3389.5|3390|3389|387
1648224980000|2022-03-25 16:16:20|3390.5|3389|3391|3389.5|3391|3389.5|3390.5|3389|0
1648224990000|2022-03-25 16:16:30|3390.5|3389|3391|3389.5|3391|3389.5|3390.5|3389|0
1648225000000|2022-03-25 16:16:40|3390.5|3389|3390.5|3389|3392|3390.5|3390.5|3389|400
1648225010000|2022-03-25 16:16:50|3391|3389.5|3391|3389.5|3391|3389.5|3390.5|3389|0
1648225020000|2022-03-25 16:17:00|3390.5|3389|3391|3389.5|3391|3389.5|3390.5|3389|0
1648225030000|2022-03-25 16:17:10|3390.5|3389|3391|3389.5|3391|3389.5|3390|3389|835
1648225040000|2022-03-25 16:17:20|3390.5|3389|3390.5|3389|3391|3389.5|3390.5|3389|0
1648225050000|2022-03-25 16:17:30|3391|3389.5|3390.5|3389|3391|3389.5|3390.5|3389|0
1648225060000|2022-03-25 16:17:40|3391|3389.5|3390.5|3389|3391|3389.5|3390.5|3389|0
1648225070000|2022-03-25 16:17:50|3391|3389.5|3390|3389|3391|3389.5|3390|3389|0
1648225080000|2022-03-25 16:18:00|3390.5|3389.5|3390.5|3389|3391|3389.5|3390|3389|0
1648225090000|2022-03-25 16:18:10|3391|3389.5|3391.5|3390|3391.5|3390|3390.5|3389|440
1648225100000|2022-03-25 16:18:20|3391|3389.5|3391.5|3390|3391.5|3390|3391|3389.5|0
1648225110000|2022-03-25 16:18:30|3391|3389.5|3391.5|3390|3391.5|3390|3391|3389.5|0
1648225120000|2022-03-25 16:18:40|3391|3389.5|3391.5|3390|3391.5|3390|3391|3389.5|0
1648225130000|2022-03-25 16:18:50|3391|3389.5|3391|3390|3391.5|3390|3390.5|3389.5|0
1648225140000|2022-03-25 16:19:00|3390.5|3389.5|3391|3390|3391|3390|3390.5|3389.5|0
1648225150000|2022-03-25 16:19:10|3390.5|3389.5|3390.5|3389.5|3391|3390|3390.5|3389.5|0
1648225160000|2022-03-25 16:19:20|3391|3390|3391|3389.5|3391|3390|3390|3389|2
1648225170000|2022-03-25 16:19:30|3390|3389|3391|3389.5|3391|3389.5|3390|3389|0
1648225180000|2022-03-25 16:19:40|3390.5|3389|3391|3389.5|3391|3389.5|3390.5|3389|0
1648225190000|2022-03-25 16:19:50|3390.5|3389|3391|3389.5|3391|3389.5|3390.5|3389|405
1648225200000|2022-03-25 16:20:00|3390.5|3389|3390.5|3389|3391|3389.5|3390.5|3389|0
1648225210000|2022-03-25 16:20:10|3390|3389.5|3390|3389|3391|3389.5|3390|3389|1050
1648225220000|2022-03-25 16:20:20|3389.5|3388.5|3389.5|3388.5|3389.5|3389|3389.5|3388.5|50
1648225230000|2022-03-25 16:20:30|3390|3389|3390|3389|3390|3389|3389.5|3388.5|0
1648225240000|2022-03-25 16:20:40|3389.5|3388.5|3390|3389|3390|3389|3389.5|3388.5|0
1648225250000|2022-03-25 16:20:50|3389.5|3388.5|3390|3388.5|3390|3389|3389.5|3388|0
1648225260000|2022-03-25 16:21:00|3389.5|3388|3390|3388.5|3390|3388.5|3389.5|3388|0
1648225270000|2022-03-25 16:21:10|3389.5|3388|3389.5|3388.5|3390|3389|3389.5|3388|0
1648225280000|2022-03-25 16:21:20|3390|3389|3390|3388.5|3390|3389|3389.5|3388|0
1648225290000|2022-03-25 16:21:30|3389.5|3388|3389.5|3388|3390|3388.5|3389.5|3388|0
1648225300000|2022-03-25 16:21:40|3390|3388.5|3389.5|3388|3390|3388.5|3389.5|3388|0
1648225310000|2022-03-25 16:21:50|3390|3388.5|3389|3387.5|3390|3388.5|3389|3387.5|819
1648225320000|2022-03-25 16:22:00|3389.5|3388|3389.5|3388.5|3389.5|3388.5|3389|3388|0
1648225330000|2022-03-25 16:22:10|3389|3388|3389|3388|3389.5|3388.5|3389|3388|0
1648225340000|2022-03-25 16:22:20|3389.5|3388.5|3389|3388|3389.5|3388.5|3389|3387.5|0
1648225350000|2022-03-25 16:22:30|3389.5|3388.5|3389.5|3388.5|3389.5|3388.5|3389|3388|136
1648225360000|2022-03-25 16:22:40|3389|3388|3389.5|3388|3389.5|3388.5|3389|3387.5|0
1648225370000|2022-03-25 16:22:50|3389|3387.5|3389.5|3388.5|3389.5|3388.5|3389|3387.5|0
1648225380000|2022-03-25 16:23:00|3389|3388|3389|3388|3389.5|3388.5|3389|3388|0
1648225390000|2022-03-25 16:23:10|3389.5|3388.5|3389.5|3388.5|3389.5|3388.5|3389|3388|1
1648225400000|2022-03-25 16:23:20|3389|3388|3390.5|3389|3390.5|3389|3389|3388|169
1648225410000|2022-03-25 16:23:30|3390|3388.5|3390|3388.5|3390.5|3389|3390|3388.5|100
1648225420000|2022-03-25 16:23:40|3389.5|3389|3389.5|3388.5|3390|3389|3389.5|3388.5|0
1648225430000|2022-03-25 16:23:50|3390|3388|3389.5|3388|3390|3388.5|3389.5|3388|0
1648225440000|2022-03-25 16:24:00|3390|3388.5|3389|3387.5|3390|3388.5|3389|3387.5|582
1648225450000|2022-03-25 16:24:10|3389.5|3388|3389.5|3388|3390|3388.5|3389|3387.5|28
1648225460000|2022-03-25 16:24:20|3390|3388.5|3390|3388.5|3390|3388.5|3389|3388|125
1648225470000|2022-03-25 16:24:30|3389.5|3388|3389.5|3388|3390|3388.5|3389.5|3388|0
1648225480000|2022-03-25 16:24:40|3390|3388.5|3389.5|3388.5|3390|3389|3389.5|3388|89
1648225490000|2022-03-25 16:24:50|3390|3388|3390|3388.5|3390|3388.5|3389.5|3388|0
1648225500000|2022-03-25 16:25:00|3389.5|3388|3392|3390.5|3392.5|3391|3389.5|3388|258
1648225510000|2022-03-25 16:25:10|3392.5|3391|3392|3390.5|3392.5|3391|3391.5|3390|146
1648225520000|2022-03-25 16:25:20|3391.5|3390|3391.5|3390|3392|3390.5|3391.5|3390|0
1648225530000|2022-03-25 16:25:30|3392|3390.5|3392.5|3391|3392.5|3391|3391.5|3390|0
1648225540000|2022-03-25 16:25:40|3392|3390.5|3391.5|3390|3392|3390.5|3391.5|3390|0
1648225550000|2022-03-25 16:25:50|3391|3389|3390.5|3389|3391.5|3390|3390.5|3389|758
1648225560000|2022-03-25 16:26:00|3391|3389.5|3390.5|3389|3391|3389.5|3390.5|3389|0
1648225570000|2022-03-25 16:26:10|3391|3389.5|3390.5|3389|3391|3389.5|3390|3388.5|0
1648225580000|2022-03-25 16:26:20|3390|3389.5|3390|3388.5|3390.5|3389.5|3390|3388.5|709
1648225590000|2022-03-25 16:26:30|3390.5|3389|3390|3388.5|3390.5|3389|3390|3388.5|0
1648225600000|2022-03-25 16:26:40|3390.5|3389|3390|3388.5|3390.5|3389|3390|3388.5|0
1648225610000|2022-03-25 16:26:50|3390.5|3389|3389.5|3388.5|3390.5|3389|3389.5|3388.5|414
1648225620000|2022-03-25 16:27:00|3390|3389|3390.5|3389|3391|3389.5|3390|3388.5|96
1648225630000|2022-03-25 16:27:10|3391|3389.5|3391|3389.5|3391|3389.5|3390.5|3389|0
1648225640000|2022-03-25 16:27:20|3390.5|3389|3391|3390|3391|3390|3390.5|3389|0
1648225650000|2022-03-25 16:27:30|3390.5|3389.5|3390.5|3389.5|3390.5|3389.5|3390.5|3389.5|0
1648225660000|2022-03-25 16:27:40|3391|3390|3391|3390|3391.5|3390.5|3391|3390|0
1648225680000|2022-03-25 16:28:00|3391.5|3390.5|3392|3390.5|3392|3390.5|3391.5|3390|626
1648225690000|2022-03-25 16:28:10|3391|3389.5|3391.5|3390|3391.5|3390|3391|3389.5|0
1648225700000|2022-03-25 16:28:20|3391|3389.5|3390.5|3389|3391.5|3390|3390.5|3389|191
1648225710000|2022-03-25 16:28:30|3391|3389.5|3390.5|3389|3391.5|3390|3390|3388.5|47
1648225720000|2022-03-25 16:28:40|3390|3388.5|3390|3388.5|3390.5|3389|3390|3388.5|0
1648225730000|2022-03-25 16:28:50|3391.5|3389|3390|3388.5|3391.5|3390|3390|3388.5|112
1648225740000|2022-03-25 16:29:00|3391|3389|3390.5|3389|3391.5|3389.5|3390.5|3388.5|509
1648225750000|2022-03-25 16:29:10|3391|3389.5|3390.5|3389|3391|3389.5|3390|3388.5|570
1648225760000|2022-03-25 16:29:20|3391|3389.5|3391|3389.5|3392|3390.5|3390.5|3389|135
1648225770000|2022-03-25 16:29:30|3391.5|3390|3391|3390|3391.5|3390|3390.5|3389.5|132
1648225780000|2022-03-25 16:29:40|3390.5|3389.5|3391|3389.5|3391|3390|3390|3388.5|340
1648225790000|2022-03-25 16:29:50|3390.5|3389|3392|3390.5|3392|3390.5|3390|3388.5|0
1648450820000|2022-03-28 07:00:20|3427|3414|3423|3421|3427|3424|3416.5|3413.5|7688
1648450830000|2022-03-28 07:00:30|3424.5|3421.5|3424|3422|3427|3426|3423|3421|7034
1648450840000|2022-03-28 07:00:40|3423|3421.5|3424|3421.5|3424|3422.5|3421|3417.5|1721
1648450850000|2022-03-28 07:00:50|3423.5|3420.5|3424|3421.5|3424|3421.5|3421|3417.5|626
1648450860000|2022-03-28 07:01:00|3423.5|3420.5|3419|3416.5|3423.5|3420.5|3418.5|3415.5|4266
1648450870000|2022-03-28 07:01:10|3418.5||3417.5||3418.5||3417.5||577
1648450880000|2022-03-28 07:01:20|3417|3416|3417|3414|3417|3416|3417|3413.5|1091
1648450890000|2022-03-28 07:01:30|3416.5|3415|3416|3414|3416.5|3415|3416|3414|0
1648450900000|2022-03-28 07:01:40|3414|3413.5|3415.5|3413|3416.5|3415.5|3413|3412.5|4909
1648450910000|2022-03-28 07:01:50|3416|3413.5|3415.5|3414|3416|3414.5|3414|3413.5|821
1648450920000|2022-03-28 07:02:00|3416|3414.5|3414.5|3412.5|3416|3415|3411.5|3410|4768
1648450930000|2022-03-28 07:02:10|3416|3413|3414.5|3412|3416.5|3414.5|3414.5|3412|1595
1648450940000|2022-03-28 07:02:20|3414|3410.5|3412|3410|3414|3410.5|3412|3410|634
1648450950000|2022-03-28 07:02:30|3411.5|3409.5|3410.5|3408|3411.5|3409.5|3410|3408|1522
1648450960000|2022-03-28 07:02:40|3410|3407.5|3414|3411|3414.5|3411.5|3409.5|3407.5|1927
1648450970000|2022-03-28 07:02:50|3413|3411.5|3410.5|3408.5|3413.5|3411.5|3410.5|3408.5|1275
1648450980000|2022-03-28 07:03:00|3410|3408|3410.5|3409|3410.5|3409.5|3409.5|3408|4258
1648450990000|2022-03-28 07:03:10|3411.5|3410|3413|3411|3414.5|3413|3411.5|3410|2473
1648451000000|2022-03-28 07:03:20|3412.5|3410.5|3411|3410|3412.5|3411|3411|3410|2093
1648451010000|2022-03-28 07:03:30||3409||3409||3410.5||3409|1286
1648451020000|2022-03-28 07:03:40|3411.5|3410|3411|3409|3411.5|3411|3411|3409|918
1648451030000|2022-03-28 07:03:50|3410.5|3408.5|3411|3409.5|3411.5|3409.5|3409.5|3408|3747
1648451040000|2022-03-28 07:04:00|3410.5|3409|3409|3408|3410.5|3410|3409|3407.5|1700
1648451050000|2022-03-28 07:04:10|3411|3408.5|3411.5|3410.5|3412|3410.5|3411|3408.5|617
1648451060000|2022-03-28 07:04:20|3412|3410|3412.5|3410.5|3414|3411.5|3412|3410|319
1648451070000|2022-03-28 07:04:30|3413|3411.5|3414|3412|3414|3412.5|3412.5|3411.5|460
1648451080000|2022-03-28 07:04:40|3413.5||3413.5||3413.5||3413.5||444
1648451090000|2022-03-28 07:04:50|||||||||10
1648451100000|2022-03-28 07:05:00|3413|3410.5|3414.5|3413|3416|3414|3412.5|3410.5|3050
1648451110000|2022-03-28 07:05:10|3415|3413.5|3416.5|3415.5|3417|3415.5|3415|3413|2296
1648451120000|2022-03-28 07:05:20||3415||3415||3415||3415|701
1648451130000|2022-03-28 07:05:30|3416|3414|3414.5|3413|3416|3414|3414.5|3413|1191
1648451140000|2022-03-28 07:05:40|3414|3412.5|3413|3411|3414|3412.5|3412|3410.5|1208
1648451150000|2022-03-28 07:05:50|3414|3411.5|3415.5|3413|3415.5|3413|3414|3411.5|1589
1648451170000|2022-03-28 07:06:10|||||||||25
1648451180000|2022-03-28 07:06:20|3415|3413.5|3412|3410.5|3415|3414|3412|3410|2463
1648451190000|2022-03-28 07:06:30|3412.5|3411.5|3413.5|3411.5|3413.5|3412.5|3412.5|3411.5|1862
1648451200000|2022-03-28 07:06:40|3413|3412|3412|3411|3413.5|3412.5|3412|3411|1393
1648451210000|2022-03-28 07:06:50|3412.5|3412|3412.5|3411|3412.5|3412|3412|3411|1463
1648451220000|2022-03-28 07:07:00|3412||3412||3412||3412||111
1648451230000|2022-03-28 07:07:10|3412.5|3410.5|3410.5|3409.5|3412.5|3410.5|3410.5|3409.5|1763
1648451240000|2022-03-28 07:07:20|||||||||50
1648451250000|2022-03-28 07:07:30|3411|3410|3410.5|3410|3412|3411|3410.5|3410|2412
1648451260000|2022-03-28 07:07:40|3411|3409.5|3411.5|3409.5|3412|3410.5|3411|3409.5|1922
1648451270000|2022-03-28 07:07:50|3411|3409|3409|3408|3411|3409|3409|3407|1126
1648451280000|2022-03-28 07:08:00|3409.5|3407.5|3410.5|3408.5|3411|3410.5|3409.5|3407|1751
1648451290000|2022-03-28 07:08:10|3411|3409.5|3411.5|3410.5|3411.5|3410.5|3411|3409.5|604
1648451300000|2022-03-28 07:08:20|3411|3410|3410|3408|3411.5|3410|3410|3408|2329
1648451310000|2022-03-28 07:08:30|3409.5|3407.5|3405.5|3404|3409.5|3407.5|3405.5|3403|402
1648451320000|2022-03-28 07:08:40|3405|3404.5|3405|3403.5|3405|3404.5|3405|3403.5|0
1648451330000|2022-03-28 07:08:50|3404.5|3401.5|3404|3401.5|3404.5|3401.5|3404|3401.5|73
1648451340000|2022-03-28 07:09:00|3404.5|3402.5|3405|3404|3405|3404|3404.5|3402.5|1297
1648451350000|2022-03-28 07:09:10|3404.5|3403.5|3404|3401.5|3404.5|3403.5|3404|3401.5|545
1648451360000|2022-03-28 07:09:20|3404.5|3402|3405|3403.5|3405|3403.5|3404.5|3402|383
1648451370000|2022-03-28 07:09:30|3404.5|3403|3405|3403|3405|3403|3404|3403|253
1648451380000|2022-03-28 07:09:40|3404.5||3404.5||3404.5||3404.5||0
1648451390000|2022-03-28 07:09:50|3404|3402.5|3403.5|3402|3404|3402.5|3403.5|3401.5|156
1648451400000|2022-03-28 07:10:00|3404|3402.5|3405.5|3403.5|3406|3404.5|3404|3402|1219
1648451420000|2022-03-28 07:10:20|||||||||411
1648451430000|2022-03-28 07:10:30|3404.5|3404|3404|3403|3404.5|3404|3404|3403|1453
1648451440000|2022-03-28 07:10:40|3403.5||3404||3404||3403.5||667
1648451450000|2022-03-28 07:10:50|3403.5|3402.5|3403|3402|3403.5|3402.5|3402.5|3401.5|1136
1648451460000|2022-03-28 07:11:00|3402.5|3402.5|3404|3402|3404|3402.5|3402.5|3401.5|3007
1648451480000|2022-03-28 07:11:20|3403.5||3403.5||3403.5||3403.5||0
1648451490000|2022-03-28 07:11:30|3403||3403||3403||3403||0
1648451500000|2022-03-28 07:11:40|3402.5|3401.5|3402.5|3400|3402.5|3401.5|3400.5|3398.5|8058
1648451510000|2022-03-28 07:11:50|3402||3402||3402||3402||1675
1648451520000|2022-03-28 07:12:00|3402.5|3400.5|3403.5|3402.5|3403.5|3402.5|3402.5|3400.5|2465
1648451530000|2022-03-28 07:12:10|3403|3402|3403|3402|3403|3402|3403|3402|1586
1648451540000|2022-03-28 07:12:20||3401.5||3402||3402||3401.5|465
1648451550000|2022-03-28 07:12:30||3401.5||3401.5||3402||3401.5|824
1648451560000|2022-03-28 07:12:40|||||||||26
1648451580000|2022-03-28 07:13:00|3402.5|3401|3401|3399.5|3402.5|3401|3401|3399.5|4580
1648451590000|2022-03-28 07:13:10||3400||3399.5||3400||3399.5|0
1648451600000|2022-03-28 07:13:20|3400.5|3400|3401.5|3400|3402|3400|3400.5|3400|5211
1648451610000|2022-03-28 07:13:30|3402|3400.5|3401.5|3400.5|3402|3401|3401.5|3400.5|372
1648451620000|2022-03-28 07:13:40|3402|3400|3404.5|3403|3404.5|3403.5|3402|3400|1900
1648451630000|2022-03-28 07:13:50|||||||||666
1648451680000|2022-03-28 07:14:40|||||||||160
1648451690000|2022-03-28 07:14:50|3405|3404|3405|3404|3405.5|3404.5|3404.5|3404|2076
1648451700000|2022-03-28 07:15:00||3404.5||3404||3404.5||3404|469
1648451740000|2022-03-28 07:15:40|3405.5|3404.5|3406|3405|3406.5|3405|3405.5|3404.5|878
1648451750000|2022-03-28 07:15:50|3406.5|3405.5|3407|3406|3407.5|3406|3406.5|3405.5|877
1648451760000|2022-03-28 07:16:00|3407.5|3406.5|3407.5|3406.5|3408.5|3407|3407.5|3406.5|204
1648451780000|2022-03-28 07:16:20|3408|3407|3407.5|3406.5|3408|3407|3407|3406.5|6429
1648451790000|2022-03-28 07:16:30|3408|3407|3408|3406.5|3408|3407|3408|3406.5|798
1648451800000|2022-03-28 07:16:40|3407.5||3407.5||3407.5||3407.5||0
1648451810000|2022-03-28 07:16:50|||||||||55
1648451820000|2022-03-28 07:17:00|3408|3407|3409.5|3408.5|3409.5|3408.5|3408|3407|1257
1648451830000|2022-03-28 07:17:10|3409|3408|3409|3408|3409|3408|3409|3408|2210
1648451840000|2022-03-28 07:17:20||3407.5||3407.5||3407.5||3407.5|842
1648451850000|2022-03-28 07:17:30|||||||||282
1648451880000|2022-03-28 07:18:00|3408.5|3407|3408|3407|3408.5|3407|3408|3406.5|2777
1648451890000|2022-03-28 07:18:10|3409|3407.5|3410|3409|3410|3409|3408.5|3407.5|423
1648451900000|2022-03-28 07:18:20|3409.5|3408.5|3409.5|3408.5|3409.5|3408.5|3409.5|3408.5|289
1648451910000|2022-03-28 07:18:30|||||||||202
1648451920000|2022-03-28 07:18:40|3410|3409|3410.5|3409.5|3410.5|3409.5|3410|3409|690
1648451930000|2022-03-28 07:18:50|||||||||517
1648451940000|2022-03-28 07:19:00|3411|3410|3412|3411|3412|3411|3410.5|3410|945
1648451950000|2022-03-28 07:19:10|3411.5|3410.5|3411|3409.5|3411.5|3410.5|3411|3409.5|1782
1648451960000|2022-03-28 07:19:20|||||||||300
1648451980000|2022-03-28 07:19:40|3410.5|3409|3409|3408|3411|3409|3409|3408|1497
1648451990000|2022-03-28 07:19:50|3408.5|3407.5|3409|3408|3409|3408|3407.5|3406.5|750
1648452000000|2022-03-28 07:20:00|3408.5|3407.5|3409|3408|3409|3408|3408.5|3407.5|541
1648452010000|2022-03-28 07:20:10|3409.5|3408.5|3410.5|3409|3410.5|3409|3409.5|3408.5|24814
1648452020000|2022-03-28 07:20:20|||||||||523
1648452030000|2022-03-28 07:20:30|3410|3408.5|3409|3407.5|3410.5|3408.5|3409|3407.5|2008
1648452040000|2022-03-28 07:20:40|3408.5|3408|3409.5|3408|3410|3408.5|3408.5|3408|25026
1648452050000|2022-03-28 07:20:50|3409|3407.5|3408.5|3407.5|3409|3407.5|3408.5|3407.5|884
1648452060000|2022-03-28 07:21:00|3409|3407|3408|3407|3409|3408|3407|3406.5|3771
1648452070000|2022-03-28 07:21:10|3408.5|3408|3408|3407|3408.5|3408|3408|3407|705
1648452080000|2022-03-28 07:21:20|3408.5|3408|3409|3407.5|3409|3408.5|3408|3407|2818
1648452090000|2022-03-28 07:21:30||3408||3408||3408||3408|40
1648452100000|2022-03-28 07:21:40|3409.5|3408.5|3409|3408|3410|3409.5|3409|3408|1698
1648452110000|2022-03-28 07:21:50|||||||||28
1648452120000|2022-03-28 07:22:00||3408.5||3408.5||3408.5||3408.5|101
1648452140000|2022-03-28 07:22:20|3408.5|3408|3409|3407.5|3409|3408|3408.5|3407.5|991
1648452170000|2022-03-28 07:22:50|3409.5|3408.5|3409|3408|3409.5|3409|3409|3408|71
1648452180000|2022-03-28 07:23:00||3407.5||3407.5||3407.5||3407.5|10
1648452200000|2022-03-28 07:23:20|3408.5|3408|3409|3407.5|3409|3408|3408.5|3407.5|545
1648452210000|2022-03-28 07:23:30|||||||||154
1648452220000|2022-03-28 07:23:40|3410|3408|3410|3409|3411|3410|3410|3408|2390
1648452250000|2022-03-28 07:24:10|3409.5|3408.5|3409|3408|3409.5|3408.5|3408|3407.5|2850
1648452260000|2022-03-28 07:24:20|||||||||25018
1648452280000|2022-03-28 07:24:40|||||||||146
1648452300000|2022-03-28 07:25:00|3409.5|3408.5|3410.5|3409|3410.5|3409.5|3409.5|3408.5|2223
1648452310000|2022-03-28 07:25:10|||||||||13
1648452320000|2022-03-28 07:25:20|3410|3409.5|3410.5|3409.5|3410.5|3409.5|3409.5|3408.5|5549
1648452330000|2022-03-28 07:25:30|3411|3410|3411.5|3410.5|3411.5|3410.5|3411|3410|783
1648452350000|2022-03-28 07:25:50|3411|3410|3409|3408|3411.5|3410|3408.5|3407.5|5985
1648452380000|2022-03-28 07:26:20|3408.5|3407.5|3409|3407.5|3409|3408|3408|3407.5|2369
1648452410000|2022-03-28 07:26:50||3408||3408||3408||3408|0
1648452420000|2022-03-28 07:27:00|3408.5|3407.5|3408.5|3407.5|3409|3408|3408.5|3407.5|1
1648452430000|2022-03-28 07:27:10|3408|3407|3408|3407|3408|3407|3408|3407|531
1648452450000|2022-03-28 07:27:30|3408.5|3407.5|3408.5|3407|3409|3407.5|3408.5|3407|237
1648452470000|2022-03-28 07:27:50|3409|3407.5|3409|3407.5|3409|3408|3408.5|3407.5|42
1648452480000|2022-03-28 07:28:00|3408.5||3408.5||3409||3408.5||0
1648452490000|2022-03-28 07:28:10||3408||3407.5||3408||3407.5|183
1648452500000|2022-03-28 07:28:20||3408||3407.5||3408||3407.5|0
1648452510000|2022-03-28 07:28:30|3409||3409||3409||3409||36
1648452520000|2022-03-28 07:28:40|||||||||243
1648452530000|2022-03-28 07:28:50|3409.5|3408|3409.5|3408.5|3409.5|3408.5|3409|3408|738
1648452540000|2022-03-28 07:29:00|3410|3409|3410|3408.5|3410|3409|3410|3408.5|518
1648452550000|2022-03-28 07:29:10|3410.5|3409|3412.5|3411|3412.5|3411.5|3410|3409|1110
1648452580000|2022-03-28 07:29:40|||||||||147
1648452600000|2022-03-28 07:30:00|3412|3410.5|3412.5|3411|3412.5|3411|3411|3410.5|3846
1648452610000|2022-03-28 07:30:10|3412|3410.5|3412|3410.5|3412|3410.5|3410|3409.5|1952
1648452620000|2022-03-28 07:30:20|3412.5|3411|3412.5|3411.5|3412.5|3411.5|3412|3411|591
1648452630000|2022-03-28 07:30:30||3412||3412||3412||3412|51
1648452640000|2022-03-28 07:30:40|3413.5|3412.5|3413|3412|3414|3412.5|3413|3412|418
1648452650000|2022-03-28 07:30:50|3412.5|3411.5|3413|3411.5|3413|3411.5|3411.5|3411|2669
1648452660000|2022-03-28 07:31:00|3412.5|3411|3412.5|3411|3412.5|3411|3412.5|3411|386
1648452670000|2022-03-28 07:31:10|3412||3412||3412||3412||0
1648452680000|2022-03-28 07:31:20|3412.5|3412|3414.5|3413.5|3414.5|3413.5|3412.5|3412|1027
1648452690000|2022-03-28 07:31:30|||||||||439
1648452700000|2022-03-28 07:31:40||3414||3413.5||3414||3413.5|0
1648452710000|2022-03-28 07:31:50||3413||3413||3413||3413|436
1648452720000|2022-03-28 07:32:00|3414|3412.5|3414.5|3413|3414.5|3413|3413.5|3412.5|813
1648452730000|2022-03-28 07:32:10||3412.5||3412.5||3412.5||3412.5|0
1648452740000|2022-03-28 07:32:20|3414||3414||3414||3414||2600
1648452760000|2022-03-28 07:32:40|3414.5|3413|3414.5|3413|3414.5|3413|3414.5|3413|33
1648452770000|2022-03-28 07:32:50|3415|3413.5|3414|3413.5|3415.5|3414|3414|3413.5|384
1648452780000|2022-03-28 07:33:00||3413||3413||3413||3413|550
1648452810000|2022-03-28 07:33:30||3413.5||3413.5||3413.5||3413|643
1648452830000|2022-03-28 07:33:50|3415|3414|3415|3414|3415.5|3414|3414.5|3414|161
1648452870000|2022-03-28 07:34:30|||||||||35
1648452880000|2022-03-28 07:34:40|3414.5|3413.5|3414|3413|3414.5|3413.5|3413.5|3413|1245
1648452890000|2022-03-28 07:34:50|3414.5||3414.5||3414.5||3414.5||95
1648452900000|2022-03-28 07:35:00|3414|3412.5|3414.5|3413|3414.5|3413.5|3412.5|3412|4022
1648452950000|2022-03-28 07:35:50|3414||3414||3414||3414||221
1648452960000|2022-03-28 07:36:00|3412.5|3412.5|3411.5|3410.5|3412.5|3412.5|3411.5|3410.5|3387
1648452970000|2022-03-28 07:36:10|3411|3410|3410|3408.5|3411.5|3410|3410|3408.5|2258
1648452980000|2022-03-28 07:36:20|3409.5|3408|3409|3407.5|3409.5|3408|3409|3407.5|609
1648452990000|2022-03-28 07:36:30|3408.5||3408.5||3409||3408.5||117
1648453010000|2022-03-28 07:36:50|3408|3407|3406.5|3406|3408.5|3407.5|3406.5|3406|1696
1648453020000|2022-03-28 07:37:00||3405.5||3405.5||3405.5||3405.5|118
1648453040000|2022-03-28 07:37:20|3405|3405|3406.5|3405|3406.5|3405|3405|3404.5|863
1648453070000|2022-03-28 07:37:50||3405.5||3405.5||3405.5||3405.5|0
1648453080000|2022-03-28 07:38:00|3406|3405|3405.5|3404.5|3406.5|3405.5|3405|3404.5|3146
1648453090000|2022-03-28 07:38:10|3405||3405||3405.5||3405||103
1648453100000|2022-03-28 07:38:20|3404.5|3404|3404.5|3403.5|3405|3404|3404|3403|3279
1648453110000|2022-03-28 07:38:30|3405|3404|3404.5|3404|3405|3404.5|3404.5|3403.5|5580
1648453120000|2022-03-28 07:38:40||3403.5||3403.5||3404||3403.5|1451
1648453130000|2022-03-28 07:38:50|3404||3404.5||3404.5||3404||1232
1648453140000|2022-03-28 07:39:00|3405|3404|3405.5|3404.5|3405.5|3404.5|3405|3403.5|4356
1648453160000|2022-03-28 07:39:20||3404||3404.5||3404.5||3404|1712
1648453170000|2022-03-28 07:39:30|3405|3404|3404.5|3404|3405|3404.5|3404.5|3403.5|4462
1648453180000|2022-03-28 07:39:40|3404|3403.5|3403.5|3402.5|3404|3404|3403|3402|5850
1648453190000|2022-03-28 07:39:50||3402||3402||3402||3402|0
1648453200000|2022-03-28 07:40:00|3403||3403||3403||3403||51
1648453210000|2022-03-28 07:40:10|3402.5||3402.5||3402.5||3402.5||1155
1648453220000|2022-03-28 07:40:20|3403||3403||3403||3403||479
1648453230000|2022-03-28 07:40:30|3403.5|3402.5|3403.5|3402.5|3404|3402.5|3403.5|3402.5|983
1648453280000|2022-03-28 07:41:20|3404|3403|3403.5|3403|3404|3403|3403.5|3403|1058
1648453290000|2022-03-28 07:41:30|||||||||1727
1648453300000|2022-03-28 07:41:40|3403|3402.5|3403.5|3402.5|3403.5|3402.5|3403|3402.5|1428
1648453310000|2022-03-28 07:41:50|3403|3402|3403|3402|3403.5|3402|3402.5|3401.5|2545
1648453340000|2022-03-28 07:42:20|3403.5|3402.5|3403.5|3403|3403.5|3403|3403.5|3402.5|2093
1648453350000|2022-03-28 07:42:30||3402.5||3402.5||3402.5||3402.5|875
1648453360000|2022-03-28 07:42:40|||||||||118
1648453390000|2022-03-28 07:43:10|||||||||204
1648453400000|2022-03-28 07:43:20|3404|3403|3404|3403|3404|3403|3403.5|3403|560
1648453410000|2022-03-28 07:43:30|||||||||166
1648453430000|2022-03-28 07:43:50|3403.5|3402.5|3404|3403|3404|3403|3403.5|3402.5|1183
1648453440000|2022-03-28 07:44:00|3404.5||3404.5||3404.5||3404.5||711
1648453450000|2022-03-28 07:44:10|3405|3403.5|3405.5|3404.5|3406|3404.5|3405|3403.5|6097
1648453460000|2022-03-28 07:44:20|3406|3405|3406.5|3405.5|3406.5|3405.5|3406|3405|2549
1648453470000|2022-03-28 07:44:30|3407||3407||3407||3407||372
1648453480000|2022-03-28 07:44:40|||||||||372
1648453490000|2022-03-28 07:44:50|||||||||700
1648453500000|2022-03-28 07:45:00|3407.5|3406|3407.5|3406.5|3408|3407|3407.5|3406|2276
1648453530000|2022-03-28 07:45:30|3407|3406|3406|3405|3407|3406.5|3405|3404.5|5144
1648453540000|2022-03-28 07:45:40|3405.5||3406||3406||3405.5||31
1648453580000|2022-03-28 07:46:20|3405.5||3406||3406||3405.5||204
1648453590000|2022-03-28 07:46:30|3405.5|3404.5|3405.5|3405|3406|3405|3405.5|3404.5|1124
1648453600000|2022-03-28 07:46:40|3406||3406||3406||3406||439
1648453620000|2022-03-28 07:47:00||3405.5||3405||3405.5||3405|158
1648453630000|2022-03-28 07:47:10|||||||||45
1648453660000|2022-03-28 07:47:40|3405.5|3404.5|3405.5|3404.5|3406|3404.5|3405|3404|4262
1648453680000|2022-03-28 07:48:00|||||||||36
1648453690000|2022-03-28 07:48:10|3406|3405|3407.5|3406.5|3408|3406.5|3406|3404.5|2387
1648453700000|2022-03-28 07:48:20|||||||||141
1648453710000|2022-03-28 07:48:30|||||||||250
1648453720000|2022-03-28 07:48:40|3407|3405.5|3406.5|3405|3407|3405.5|3406.5|3405|2212
1648453740000|2022-03-28 07:49:00|3407|3405.5|3407|3406|3407|3406|3407|3405.5|648
1648453750000|2022-03-28 07:49:10|3407.5||3407.5||3407.5||3407.5||267
1648453800000|2022-03-28 07:50:00|3407||3407||3407||3407||215
1648453810000|2022-03-28 07:50:10|3406.5||3407||3407||3406.5||0
1648453820000|2022-03-28 07:50:20|3406.5|3406.5|3407|3406|3407.5|3406.5|3406.5|3406|1574
1648453830000|2022-03-28 07:50:30|||||||||100
1648453840000|2022-03-28 07:50:40|3406.5|3405.5|3407|3406.5|3407|3406.5|3406|3405.5|1757
1648453850000|2022-03-28 07:50:50|3407.5|3407|3407.5|3407|3407.5|3407|3407.5|3407|401
1648453860000|2022-03-28 07:51:00|||||||||346
1648453870000|2022-03-28 07:51:10|3408|3407.5|3408|3407|3408.5|3408|3408|3407|1004
1648453880000|2022-03-28 07:51:20|3408.5|3407.5|3408.5|3407.5|3408.5|3407.5|3408.5|3407.5|36
1648453890000|2022-03-28 07:51:30|||||||||250
1648453910000|2022-03-28 07:51:50|||||||||7
1648453930000|2022-03-28 07:52:10|3408|3407|3408|3407|3408.5|3407.5|3408|3407|5974
1648453940000|2022-03-28 07:52:20|||||||||384
1648453950000|2022-03-28 07:52:30|3407.5|3406.5|3407|3406.5|3408|3406.5|3407|3406.5|7302
1648453960000|2022-03-28 07:52:40|3407.5|3407|3408|3407|3408|3407|3407.5|3407|2924
1648453980000|2022-03-28 07:53:00|3408.5|3407.5|3408|3407|3408.5|3407.5|3408|3407|8583
1648453990000|2022-03-28 07:53:10|3407.5|3406.5|3407.5|3406.5|3408|3407|3406.5|3406|8006
1648454000000|2022-03-28 07:53:20|3408|3407|3408|3407.5|3408|3407.5|3408|3407|609
1648454010000|2022-03-28 07:53:30|3407.5|3406.5|3407.5|3406.5|3407.5|3407|3407.5|3406.5|9635
1648454020000|2022-03-28 07:53:40|3407||3407||3407.5||3407||2316
1648454030000|2022-03-28 07:53:50|||||||||864
1648454040000|2022-03-28 07:54:00|||||||||678
1648454050000|2022-03-28 07:54:10|||||||||163
1648454060000|2022-03-28 07:54:20|||||||||92
1648454070000|2022-03-28 07:54:30|||||||||906
1648454090000|2022-03-28 07:54:50|||||||||328
1648454110000|2022-03-28 07:55:10|3407.5||3407.5||3407.5||3407.5||941
1648454120000|2022-03-28 07:55:20|||||||||3
1648454130000|2022-03-28 07:55:30|3408|3407|3408|3407|3408|3407|3408|3407|24
1648454140000|2022-03-28 07:55:40|||||||||500
1648454150000|2022-03-28 07:55:50|3408.5|3407.5|3408|3407|3409|3408|3408|3407|8803
1648454160000|2022-03-28 07:56:00|3408.5|3407.5|3408.5|3408|3409|3408|3408|3407.5|2902
1648454180000|2022-03-28 07:56:20|3409||3409||3409||3409||5
1648454200000|2022-03-28 07:56:40|3408.5|3407.5|3409|3408|3409|3408|3408.5|3407.5|2850
1648454210000|2022-03-28 07:56:50|3408.5|3407.5|3408|3407|3409|3407.5|3408|3406.5|5085
1648454240000|2022-03-28 07:57:20|||||||||357
1648454250000|2022-03-28 07:57:30|3408.5||3408.5||3408.5||3408.5||0
1648454260000|2022-03-28 07:57:40|||||||||40
1648454270000|2022-03-28 07:57:50|3409|3407.5|3409|3408.5|3409.5|3409|3409|3407|2099
1648454280000|2022-03-28 07:58:00|||||||||250
1648454300000|2022-03-28 07:58:20||3408||3408||3408||3408|2220
1648454310000|2022-03-28 07:58:30|||||||||314
1648454340000|2022-03-28 07:59:00|3408.5|3407.5|3408.5|3407.5|3408.5|3408|3408|3407.5|6083
1648454350000|2022-03-28 07:59:10|||||||||1722
1648454360000|2022-03-28 07:59:20|3409|3408|3409|3407.5|3409.5|3409|3408.5|3407.5|6489
1648454370000|2022-03-28 07:59:30|3408.5|3408|3408.5|3407.5|3409|3408|3407.5|3406|6543
1648454380000|2022-03-28 07:59:40|3408|3407|3408|3407|3408.5|3407|3408|3407|3401
1648454390000|2022-03-28 07:59:50|||||||||300
1648454400000|2022-03-28 08:00:00|3408.5|3407.5|3408.5|3407.5|3408.5|3408|3408|3407|1728
1648454410000|2022-03-28 08:00:10|3408||3408.5||3408.5||3408||1240
1648454420000|2022-03-28 08:00:20|3408|3407|3408|3407|3408|3407.5|3407.5|3407|1167
1648454430000|2022-03-28 08:00:30|3407.5|3406.5|3407|3406|3408|3406.5|3406.5|3406|4029
1648454440000|2022-03-28 08:00:40|3407.5|3406.5|3408.5|3407|3408.5|3407|3407.5|3406.5|148
1648454450000|2022-03-28 08:00:50|3408|3407.5|3408.5|3407.5|3408.5|3407.5|3408|3407|0
1648454480000|2022-03-28 08:01:20|3408||3408||3408||3408||0
1648454510000|2022-03-28 08:01:50|3408.5|3408|3408.5|3407.5|3408.5|3408|3408.5|3407.5|5366
1648454520000|2022-03-28 08:02:00|3408|3407|3407|3406|3408|3407|3407|3406|5547
1648454530000|2022-03-28 08:02:10|||||||||150
1648454540000|2022-03-28 08:02:20|||||||||554
1648454550000|2022-03-28 08:02:30|3407.5|3406.5|3407|3406.5|3408|3406.5|3407|3406.5|525
1648454560000|2022-03-28 08:02:40|3407.5|3407|3408.5|3407.5|3408.5|3407.5|3407.5|3407|357
1648454610000|2022-03-28 08:03:30|3408||3408.5||3408.5||3408||214
1648454620000|2022-03-28 08:03:40|||||||||1
1648454640000|2022-03-28 08:04:00|3408||3408.5||3408.5||3408||3514
1648454650000|2022-03-28 08:04:10|||||||||280
1648454670000|2022-03-28 08:04:30|3408|3407|3408|3407|3408.5|3407.5|3408|3407|3914
1648454680000|2022-03-28 08:04:40|3407.5|3407.5|3409|3408.5|3409|3408.5|3407.5|3407|11138
1648454690000|2022-03-28 08:04:50||3408||3408.5||3408.5||3408|790
1648454700000|2022-03-28 08:05:00|||||||||537
1648454710000|2022-03-28 08:05:10|3408.5|3408|3409|3408.5|3409|3408.5|3408.5|3408|1943
1648454720000|2022-03-28 08:05:20|||||||||205
1648454740000|2022-03-28 08:05:40|3409.5|3409|3409|3408.5|3409.5|3409|3409|3408.5|5312
1648454750000|2022-03-28 08:05:50|3408.5|3408|3408.5|3408|3409|3408.5|3408.5|3408|2205
1648454760000|2022-03-28 08:06:00|3409|3408.5|3409.5|3408.5|3409.5|3409|3409|3408.5|2437
1648454770000|2022-03-28 08:06:10|||||||||69
1648454780000|2022-03-28 08:06:20|||||||||296
1648454800000|2022-03-28 08:06:40|3409|3408|3409|3408.5|3409|3408.5|3409|3408|1948
1648454810000|2022-03-28 08:06:50|3409.5|3409|3410|3408.5|3410|3409.5|3409.5|3408.5|4756
1648454830000|2022-03-28 08:07:10|3409.5||3410||3410||3409.5||824
1648454840000|2022-03-28 08:07:20|3409.5|3409|3409.5|3409|3410|3409|3409.5|3409|385
1648454850000|2022-03-28 08:07:30|3410|3409.5|3409|3408|3410|3409.5|3409|3408|5430
1648454860000|2022-03-28 08:07:40|3408.5|3408.5|3409|3408.5|3409|3408.5|3408.5|3408|1854
1648454870000|2022-03-28 08:07:50|3409.5|3409|3409.5|3408.5|3410|3409|3409.5|3408.5|2301
1648454880000|2022-03-28 08:08:00|||||||||419
1648454890000|2022-03-28 08:08:10|3410||3410||3410||3410||0
1648454910000|2022-03-28 08:08:30|||||||||1
1648454920000|2022-03-28 08:08:40|3409.5|3409|3409.5|3409|3409.5|3409|3409.5|3409|238
1648454930000|2022-03-28 08:08:50|3410|3409.5|3410|3409.5|3410.5|3409.5|3409.5|3409.5|6950
1648454940000|2022-03-28 08:09:00||3409||3409||3409||3409|7284
1648454950000|2022-03-28 08:09:10|||||||||911
1648454970000|2022-03-28 08:09:30|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|2945
1648454980000|2022-03-28 08:09:40|||||||||360
1648455000000|2022-03-28 08:10:00|||||||||2
1648455010000|2022-03-28 08:10:10|3411|3410|3411.5|3410.5|3411.5|3410.5|3411|3409.5|1252
1648455030000|2022-03-28 08:10:30|||||||||700
1648455040000|2022-03-28 08:10:40|||||||||10
1648455050000|2022-03-28 08:10:50|||||||||56
1648455060000|2022-03-28 08:11:00|3411|3410|3410.5|3409.5|3411.5|3410|3410|3409.5|4189
1648455070000|2022-03-28 08:11:10|||||||||1
1648455090000|2022-03-28 08:11:30|3411|3410|3412|3411|3412|3411|3411|3410|898
1648455100000|2022-03-28 08:11:40|3411.5|3410.5|3411|3410|3411.5|3410.5|3411|3410|6341
1648455130000|2022-03-28 08:12:10|3410.5|3409.5|3409.5|3409|3410.5|3409.5|3409.5|3409|14018
1648455140000|2022-03-28 08:12:20||3408.5||3409||3409||3408.5|2185
1648455150000|2022-03-28 08:12:30|3409|3408.5|3409.5|3408.5|3409.5|3409|3408.5|3408|7180
1648455160000|2022-03-28 08:12:40|3409|3408|3409.5|3408.5|3409.5|3408.5|3409|3408|2851
1648455180000|2022-03-28 08:13:00|3410|3409|3410|3409|3410|3409|3410|3409|715
1648455200000|2022-03-28 08:13:20|3410.5|3409.5|3411|3410|3411|3410|3410.5|3409.5|896
1648455220000|2022-03-28 08:13:40|3410.5|3409.5|3410|3409.5|3410.5|3409.5|3410|3409|3068
1648455230000|2022-03-28 08:13:50|3409.5|3409|3410|3409.5|3410.5|3409.5|3409.5|3409|7877
1648455240000|2022-03-28 08:14:00|||||||||15
1648455260000|2022-03-28 08:14:20||3409||3409.5||3409.5||3409|849
1648455270000|2022-03-28 08:14:30|3409.5|3409|3409.5|3409|3409.5|3409.5|3409.5|3409|2005
1648455280000|2022-03-28 08:14:40|3410||3410||3410||3410||64
1648455290000|2022-03-28 08:14:50|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|1000
1648455300000|2022-03-28 08:15:00|3410|3409|3410|3409|3410|3409|3410|3409|2355
1648455310000|2022-03-28 08:15:10|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|819
1648455320000|2022-03-28 08:15:20|3410|3409|3410|3409|3410|3409|3410|3409|349
1648455330000|2022-03-28 08:15:30|3409.5||3409.5||3409.5||3409.5||1115
1648455340000|2022-03-28 08:15:40|3410|3409.5|3410|3409|3410|3409.5|3410|3409|2231
1648455350000|2022-03-28 08:15:50|3409.5|3408.5|3409.5|3408.5|3410|3409|3408.5|3408|8267
1648455360000|2022-03-28 08:16:00|||||||||1363
1648455380000|2022-03-28 08:16:20|||||||||460
1648455390000|2022-03-28 08:16:30|3409||3409.5||3409.5||3409||294
1648455400000|2022-03-28 08:16:40|||||||||50
1648455410000|2022-03-28 08:16:50|3410|3409|3410|3409|3410|3409|3409.5|3409|407
1648455420000|2022-03-28 08:17:00|||||||||273
1648455430000|2022-03-28 08:17:10|3410.5||3410.5||3410.5||3410||1179
1648455440000|2022-03-28 08:17:20|3410||3410||3410||3410||0
1648455450000|2022-03-28 08:17:30|3410.5|3409.5|3412|3411|3412|3411|3410.5|3409.5|6553
1648455460000|2022-03-28 08:17:40|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|652
1648455490000|2022-03-28 08:18:10|||||||||200
1648455500000|2022-03-28 08:18:20|3412|3411|3412.5|3411|3412.5|3411.5|3412|3411|1939
1648455510000|2022-03-28 08:18:30||3411.5||3411.5||3411.5||3411.5|0
1648455540000|2022-03-28 08:19:00|3412||3412||3412||3412||0
1648455550000|2022-03-28 08:19:10|3411.5|3411|3412|3411|3412|3411.5|3411.5|3411|1465
1648455560000|2022-03-28 08:19:20|3411.5|3410.5|3410.5|3410|3412|3410.5|3410.5|3410|3046
1648455570000|2022-03-28 08:19:30||3409.5||3409.5||3409.5||3409.5|797
1648455580000|2022-03-28 08:19:40|3410|3410|3410.5|3410|3410.5|3410|3410|3409.5|4867
1648455590000|2022-03-28 08:19:50|3411|3410.5|3411|3410.5|3411|3410.5|3411|3410.5|1180
1648455600000|2022-03-28 08:20:00|||||||||125
1648455610000|2022-03-28 08:20:10|3410.5|3410|3411|3410|3411|3410.5|3410.5|3410|1586
1648455620000|2022-03-28 08:20:20|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|3411|3410.5|690
1648455630000|2022-03-28 08:20:30|3411|3410|3411|3410|3411|3410|3411|3410|0
1648455650000|2022-03-28 08:20:50|3411.5||3411||3411.5||3411||200
1648455660000|2022-03-28 08:21:00|3411.5||3411.5||3411.5||3411.5||24
1648455670000|2022-03-28 08:21:10|3411||3411||3411||3411||586
1648455680000|2022-03-28 08:21:20|3410.5|3409.5|3410|3409|3410.5|3409.5|3409.5|3409|10833
1648455690000|2022-03-28 08:21:30|||||||||1227
1648455700000|2022-03-28 08:21:40|||||||||15
1648455710000|2022-03-28 08:21:50|3409.5||3410||3410||3409.5||1292
1648455720000|2022-03-28 08:22:00|||||||||315
1648455730000|2022-03-28 08:22:10|||||||||205
1648455740000|2022-03-28 08:22:20|3409.5||3409.5||3409.5||3409.5||152
1648455760000|2022-03-28 08:22:40|3410|3409.5|3411.5|3410|3411.5|3410.5|3410|3409.5|4018
1648455770000|2022-03-28 08:22:50|3412|3410.5|3413.5|3412.5|3413.5|3412.5|3412|3410.5|3931
1648455780000|2022-03-28 08:23:00|3413|3412|3412.5|3411.5|3413|3412.5|3412.5|3411.5|3808
1648455790000|2022-03-28 08:23:10||3412||3412||3412||3412|0
1648455800000|2022-03-28 08:23:20|3412|3411.5|3412|3411.5|3412.5|3411.5|3412|3411.5|657
1648455810000|2022-03-28 08:23:30|3411.5|3411|3412|3411|3412|3411|3411.5|3411|1635
1648455820000|2022-03-28 08:23:40|3411.5|3411.5|3411.5|3410|3412|3411.5|3411|3410|2244
1648455830000|2022-03-28 08:23:50|||||||||6
1648455840000|2022-03-28 08:24:00|3412||3412||3412||3412||0
1648455860000|2022-03-28 08:24:20|3411.5||3411.5||3411.5||3411.5||0
1648455870000|2022-03-28 08:24:30|3411||3411||3411||3411||0
1648455880000|2022-03-28 08:24:40|3410.5|3410.5|3410.5|3409.5|3411|3410.5|3410.5|3409.5|1488
1648455890000|2022-03-28 08:24:50||3410||3410||3410||3410|0
1648455900000|2022-03-28 08:25:00|3411||3411||3411||3411||29
1648455910000|2022-03-28 08:25:10|3410.5|3409.5|3410.5|3409.5|3410.5|3410|3410.5|3409.5|569
1648455920000|2022-03-28 08:25:20|3411|3410|3411|3409.5|3411|3410|3410.5|3409.5|961
1648455930000|2022-03-28 08:25:30|3411.5|3410|3411|3410|3411.5|3411|3411|3409.5|2131
1648455940000|2022-03-28 08:25:40|3410.5|3409.5|3410.5|3409.5|3411|3409.5|3410.5|3409.5|191
1648455950000|2022-03-28 08:25:50|3411|3410|3411|3410.5|3411.5|3410.5|3411|3410|830
1648455960000|2022-03-28 08:26:00|3411.5|3411|3411.5|3410.5|3411.5|3411|3411.5|3410.5|538
1648455970000|2022-03-28 08:26:10|3411|3410|3411|3410.5|3411.5|3410.5|3410|3409.5|1359
1648455980000|2022-03-28 08:26:20|3411.5||3411.5||3411.5||3411.5||1
1648455990000|2022-03-28 08:26:30|3411|3410|3410.5|3409.5|3411|3410|3410.5|3409.5|1180
1648456000000|2022-03-28 08:26:40|3410||3411||3411||3410||500
1648456010000|2022-03-28 08:26:50|3410.5||3411||3411||3410||1188
1648456030000|2022-03-28 08:27:10|3410.5||3411||3411||3410.5||0
1648456040000|2022-03-28 08:27:20|||||||||588
1648456060000|2022-03-28 08:27:40|3411.5|3410|3411.5|3411|3412|3411|3411|3409.5|5146
1648456070000|2022-03-28 08:27:50||3410.5||3410.5||3410.5||3410.5|398
1648456080000|2022-03-28 08:28:00|3411|3410|3411|3410|3411|3410|3410.5|3409.5|3151
1648456100000|2022-03-28 08:28:20|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|147
1648456130000|2022-03-28 08:28:50|3412|3411|3412|3411|3412|3411|3412|3411|399
1648456140000|2022-03-28 08:29:00|3411.5|3410.5|3411.5|3410|3411.5|3410.5|3411|3410|2797
1648456150000|2022-03-28 08:29:10|3411|3410.5|3411|3410|3411|3410.5|3411|3410|269
1648456160000|2022-03-28 08:29:20|3411.5|3410.5|3412|3411|3412|3411|3411.5|3410.5|2008
1648456170000|2022-03-28 08:29:30|3412.5|3411.5|3412.5|3411.5|3412.5|3412|3412.5|3411.5|2247
1648456180000|2022-03-28 08:29:40|3413|3412|3413|3412|3413|3412|3413|3412|1940
1648456190000|2022-03-28 08:29:50|3412.5|3412.5|3412|3411|3413|3412.5|3412|3411|3848
1648456200000|2022-03-28 08:30:00|||||||||250
1648456210000|2022-03-28 08:30:10|||||||||25
1648456230000|2022-03-28 08:30:30|3411.5|3410.5|3411.5|3410.5|3411.5|3411|3411.5|3410.5|1367
1648456240000|2022-03-28 08:30:40|3411|3411|3412|3411|3412|3411.5|3411|3411|8134
1648456270000|2022-03-28 08:31:10|||||||||19
1648456280000|2022-03-28 08:31:20|3412.5|3411.5|3412|3411|3413|3411.5|3412|3411|2717
1648456300000|2022-03-28 08:31:40|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|3412|3411|882
1648456310000|2022-03-28 08:31:50|3412||3412.5||3412.5||3412||0
1648456330000|2022-03-28 08:32:10|||||||||5
1648456350000|2022-03-28 08:32:30|3412||3412||3412.5||3412||272
1648456370000|2022-03-28 08:32:50|3412.5||3412||3412.5||3412||309
1648456380000|2022-03-28 08:33:00|3412.5|3411|3412.5|3411.5|3412.5|3411.5|3412|3411|5711
1648456400000|2022-03-28 08:33:20|||||||||500
1648456420000|2022-03-28 08:33:40|||||||||175
1648456440000|2022-03-28 08:34:00|3413|3412|3413|3412|3413|3412|3413|3412|1114
1648456450000|2022-03-28 08:34:10|3413.5|3412.5|3414|3413|3414.5|3413|3413|3412.5|666
1648456470000|2022-03-28 08:34:30|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|3414.5|3413|207
1648456480000|2022-03-28 08:34:40|3414|3414|3414.5|3413.5|3414.5|3414|3414|3413.5|615
1648456490000|2022-03-28 08:34:50|3414||3414||3414||3414||0
1648456500000|2022-03-28 08:35:00|3413.5|3413|3414|3413|3414|3413.5|3413.5|3413|638
1648456510000|2022-03-28 08:35:10|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|3414.5|3413.5|150
1648456520000|2022-03-28 08:35:20|3415|3414|3416|3415|3416|3415|3414.5|3414|2043
1648456530000|2022-03-28 08:35:30|||||||||814
1648456540000|2022-03-28 08:35:40|3415.5||3416||3416||3415.5||0
1648456550000|2022-03-28 08:35:50|3415.5|3414.5|3416|3415|3416|3415|3415|3414.5|5820
1648456570000|2022-03-28 08:36:10|3416.5|3415.5|3417|3415.5|3417|3416|3416.5|3415.5|146
1648456580000|2022-03-28 08:36:20|3416.5||3416||3417||3416||5648
1648456590000|2022-03-28 08:36:30|3416.5||3417||3417||3416||405
1648456600000|2022-03-28 08:36:40|3417.5|3416|3419|3418|3419.5|3418.5|3417.5|3415.5|7030
1648456610000|2022-03-28 08:36:50|3419.5||3419.5||3419.5||3419||0
1648456630000|2022-03-28 08:37:10|3419||3419||3419.5||3419||0
1648456640000|2022-03-28 08:37:20|3419.5|3418.5|3419.5|3418|3420|3419|3419|3418|1282
1648456650000|2022-03-28 08:37:30|||||||||272
1648456660000|2022-03-28 08:37:40||3418.5||3418.5||3418.5||3418.5|46
1648456670000|2022-03-28 08:37:50|3419|3418|3418|3417.5|3419|3418|3417.5|3416.5|14292
1648456680000|2022-03-28 08:38:00|||||||||2317
1648456690000|2022-03-28 08:38:10|3417.5|3417|3417.5|3416.5|3417.5|3417|3417.5|3416.5|1968
1648456700000|2022-03-28 08:38:20|||||||||335
1648456710000|2022-03-28 08:38:30|3417|3416|3417|3416|3417|3416|3417|3416|680
1648456720000|2022-03-28 08:38:40|||||||||76
1648456730000|2022-03-28 08:38:50|3417.5||3417.5||3417.5||3417.5||1
1648456740000|2022-03-28 08:39:00|3417||3417||3417||3417||0
1648456750000|2022-03-28 08:39:10|3416.5|3415.5|3416|3415.5|3416.5|3415.5|3416|3415|6830
1648456760000|2022-03-28 08:39:20|3417|3416|3417|3416|3417|3416.5|3416.5|3416|803
1648456800000|2022-03-28 08:40:00|3416.5|3415.5|3416.5|3415.5|3416.5|3415.5|3416.5|3415.5|505
1648456820000|2022-03-28 08:40:20|3416|3415|3415.5|3415|3416|3415|3415.5|3414.5|1694
1648456830000|2022-03-28 08:40:30|3415|3414.5|3415.5|3414.5|3415.5|3414.5|3415|3414.5|795
1648456860000|2022-03-28 08:41:00|3415|3414|3415|3414|3415|3414|3414.5|3414|2418
1648456870000|2022-03-28 08:41:10||3413.5||3413.5||3413.5||3413.5|49
1648456880000|2022-03-28 08:41:20|3414.5|3413|3414|3412.5|3414.5|3413|3414|3412.5|1131
1648456890000|2022-03-28 08:41:30|3413.5||3413||3413.5||3413||201
1648456900000|2022-03-28 08:41:40|3413.5||3413.5||3413.5||3413.5||800
1648456910000|2022-03-28 08:41:50|||||||||58
1648456920000|2022-03-28 08:42:00|||||||||50
1648456930000|2022-03-28 08:42:10|3413|3412|3411.5|3411|3413|3412|3411|3410|4219
1648456940000|2022-03-28 08:42:20|3411|3410.5|3412|3410.5|3412|3410.5|3410|3409|2198
1648456990000|2022-03-28 08:43:10|3411.5|3411|3412|3411.5|3412|3411.5|3411.5|3411|1328
1648457000000|2022-03-28 08:43:20|3411.5|3411|3411.5|3411|3412|3411|3411.5|3411|402
1648457010000|2022-03-28 08:43:30|3411|3410.5|3411|3410|3411|3410.5|3411|3410|1095
1648457030000|2022-03-28 08:43:50|3411.5|3410.5|3412|3411|3412|3411|3411|3410|2063
1648457040000|2022-03-28 08:44:00|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|3411.5|3410.5|485
1648457050000|2022-03-28 08:44:10|3412|3411|3412|3411|3412|3411|3412|3411|753
1648457060000|2022-03-28 08:44:20|3411.5|3410.5|3411|3410.5|3411.5|3410.5|3411|3410.5|765
1648457070000|2022-03-28 08:44:30|||||||||38
1648457080000|2022-03-28 08:44:40|||||||||208
1648457100000|2022-03-28 08:45:00||3410||3410||3410||3410|207
1648457110000|2022-03-28 08:45:10|3411.5|3410.5|3412|3411.5|3412|3411.5|3411|3410.5|981
1648457130000|2022-03-28 08:45:30|3412.5||3412||3412.5||3412||944
1648457140000|2022-03-28 08:45:40||3411||3411||3411||3411|168
1648457170000|2022-03-28 08:46:10|3411.5|3410.5|3411|3410.5|3411.5|3410.5|3411|3410.5|782
1648457190000|2022-03-28 08:46:30|||||||||231
1648457200000|2022-03-28 08:46:40|3412|3411|3412.5|3411.5|3412.5|3411.5|3412|3411|2097
1648457240000|2022-03-28 08:47:20|||||||||108
1648457250000|2022-03-28 08:47:30|3413|3412|3413|3412|3413|3412|3413|3412|2293
1648457260000|2022-03-28 08:47:40|3413.5|3412.5|3412|3411.5|3413.5|3412.5|3412|3411|2573
1648457270000|2022-03-28 08:47:50|3412.5|3412|3413.5|3412|3413.5|3412|3412.5|3412|688
1648457280000|2022-03-28 08:48:00|3414|3412.5|3414|3413|3414|3413|3414|3412.5|1627
1648457290000|2022-03-28 08:48:10|||||||||456
1648457310000|2022-03-28 08:48:30|3413.5|3412.5|3414|3413|3414|3413|3413.5|3412.5|2440
1648457320000|2022-03-28 08:48:40|3414.5|3413.5|3415|3413.5|3415.5|3414|3414|3413.5|947
1648457330000|2022-03-28 08:48:50|3414.5||3415||3415||3414||753
1648457340000|2022-03-28 08:49:00|3414.5|3413|3414.5|3413.5|3415|3414|3414|3413|3917
1648457380000|2022-03-28 08:49:40|3414|3413|3414|3413|3414|3413|3414|3413|603
1648457390000|2022-03-28 08:49:50|3413.5||3413.5||3413.5||3413.5||0
1648457430000|2022-03-28 08:50:30|3414|3413.5|3414.5|3413.5|3414.5|3413.5|3414|3413.5|951
1648457440000|2022-03-28 08:50:40|3414||3414.5||3414.5||3414||0
1648457450000|2022-03-28 08:50:50|3414||3414.5||3414.5||3414||2371
1648457460000|2022-03-28 08:51:00|3414|3413|3414|3413|3414|3413.5|3413.5|3413|335
1648457470000|2022-03-28 08:51:10|3413.5||3413.5||3413.5||3413.5||20
1648457480000|2022-03-28 08:51:20|3414|3413.5|3414.5|3413.5|3414.5|3413.5|3414|3413.5|1196
1648457510000|2022-03-28 08:51:50|3414|3413|3413|3412.5|3414|3413.5|3413|3412.5|3438
1648457520000|2022-03-28 08:52:00|3413.5|3413|3414|3413|3414|3413|3413.5|3413|686
1648457570000|2022-03-28 08:52:50|||||||||60
1648457590000|2022-03-28 08:53:10|3413.5||3413.5||3413.5||3413.5||12
1648457600000|2022-03-28 08:53:20|||||||||735
1648457640000|2022-03-28 08:54:00|3414||3413.5||3414||3413.5||878
1648457650000|2022-03-28 08:54:10|||||||||50
1648457670000|2022-03-28 08:54:30|3414|3413.5|3414.5|3413.5|3414.5|3414|3414|3413.5|402
1648457680000|2022-03-28 08:54:40|3414||3414||3414||3414||513
1648457700000|2022-03-28 08:55:00||3413||3413.5||3413.5||3413|299
1648457710000|2022-03-28 08:55:10||3413||3413||3413||3413|60
1648457720000|2022-03-28 08:55:20||3413.5||3413||3413.5||3413|92
1648457730000|2022-03-28 08:55:30|||||||||46
1648457770000|2022-03-28 08:56:10|||||||||107
1648457840000|2022-03-28 08:57:20|||||||||76
1648457850000|2022-03-28 08:57:30|3414.5|3413.5|3415|3414|3415|3414|3414|3413|2469
1648457860000|2022-03-28 08:57:40|3414.5|3413.5|3414.5|3413.5|3415|3413.5|3413.5|3413|8268
1648457870000|2022-03-28 08:57:50|||||||||63
1648457880000|2022-03-28 08:58:00|||||||||625
1648457900000|2022-03-28 08:58:20|3414|3413|3411.5|3410.5|3414|3413|3411.5|3410.5|7359
1648457910000|2022-03-28 08:58:30||3410||3410.5||3410.5||3410|536
1648457920000|2022-03-28 08:58:40|3412|3411|3412.5|3411.5|3412.5|3411.5|3412|3411|1177
1648457930000|2022-03-28 08:58:50|||||||||100
1648457950000|2022-03-28 08:59:10|3413|3412|3413.5|3412.5|3413.5|3412.5|3413|3412|376
1648457980000|2022-03-28 08:59:40||3413||3412.5||3413||3412.5|246
1648457990000|2022-03-28 08:59:50|||||||||1146
1648458000000|2022-03-28 09:00:00|3413|3412|3413.5|3412|3413.5|3412|3413|3412|7
1648458020000|2022-03-28 09:00:20|3413||3413||3413||3413||17
1648458030000|2022-03-28 09:00:30|||||||||315
1648458040000|2022-03-28 09:00:40|||||||||146
1648458060000|2022-03-28 09:01:00|||||||||74
1648458070000|2022-03-28 09:01:10|||||||||250
1648458090000|2022-03-28 09:01:30|3412.5||3412.5||3412.5||3412.5||510
1648458100000|2022-03-28 09:01:40||3411.5||3411.5||3411.5||3411.5|1689
1648458110000|2022-03-28 09:01:50|3412|3411|3410|3409.5|3412|3411|3410|3409.5|5723
1648458120000|2022-03-28 09:02:00|3411||3410.5||3411||3410.5||1392
1648458130000|2022-03-28 09:02:10|3410||3410||3410||3410||26
1648458140000|2022-03-28 09:02:20|3409.5|3409|3410|3409|3410|3409|3409.5|3408.5|1928
1648458150000|2022-03-28 09:02:30|3409.5||3410||3410||3409.5||140
1648458160000|2022-03-28 09:02:40|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|3410.5|3409.5|394
1648458170000|2022-03-28 09:02:50|3411|3410|3410.5|3410|3411|3410|3410.5|3410|1867
1648458190000|2022-03-28 09:03:10|3410|3409.5|3410|3409.5|3410|3409.5|3410|3409|1637
1648458210000|2022-03-28 09:03:30|||||||||340
1648458220000|2022-03-28 09:03:40|3410.5|3410|3410.5|3410|3410.5|3410|3410.5|3410|187
1648458230000|2022-03-28 09:03:50|3411||3411||3411||3411||280
1648458240000|2022-03-28 09:04:00|||||||||7
1648458250000|2022-03-28 09:04:10|3410.5|3409.5|3410|3409|3410.5|3409.5|3409.5|3409|1159
1648458260000|2022-03-28 09:04:20|||||||||451
1648458270000|2022-03-28 09:04:30|3409.5||3409.5||3409.5||3409.5||1303
1648458280000|2022-03-28 09:04:40|3410||3409.5||3410||3409.5||601
1648458290000|2022-03-28 09:04:50|3410|3408.5|3409.5|3408.5|3410|3408.5|3409.5|3408.5|2560
1648458300000|2022-03-28 09:05:00|3410|3409|3410|3408.5|3410|3409.5|3410|3408.5|1100
1648458310000|2022-03-28 09:05:10|3409.5|3409|3410.5|3410|3410.5|3410|3409.5|3409|223
1648458320000|2022-03-28 09:05:20|3410|3409.5|3410|3409.5|3410|3409.5|3410|3409.5|825
1648458330000|2022-03-28 09:05:30|3410.5||3410.5||3410.5||3410.5||100
1648458340000|2022-03-28 09:05:40|3410|3410|3410|3409.5|3410.5|3410|3410|3409.5|215
1648458350000|2022-03-28 09:05:50|3410.5|3410|3410|3409.5|3410.5|3410|3410|3409.5|251
1648458360000|2022-03-28 09:06:00||3409||3409||3409||3409|288
1648458370000|2022-03-28 09:06:10|||||||||58
1648458410000|2022-03-28 09:06:50||3409.5||3409.5||3409.5||3409.5|52
1648458420000|2022-03-28 09:07:00|||||||||6
1648458430000|2022-03-28 09:07:10|3410.5|3410|3411|3410|3411|3410|3410.5|3410|893
1648458450000|2022-03-28 09:07:30|||||||||188
1648458480000|2022-03-28 09:08:00|||||||||14
1648458490000|2022-03-28 09:08:10|||||||||123
1648458500000|2022-03-28 09:08:20|3411.5|3410.5|3412.5|3411|3412.5|3411|3411|3410.5|1034
1648458510000|2022-03-28 09:08:30|3412|3411.5|3412|3411.5|3412|3411.5|3411.5|3411.5|760
1648458520000|2022-03-28 09:08:40|3412.5|3412|3412.5|3411.5|3412.5|3412|3412.5|3411.5|412
1648458530000|2022-03-28 09:08:50|||||||||140
1648458540000|2022-03-28 09:09:00|||||||||22
1648458560000|2022-03-28 09:09:20|3413|3412|3412|3411.5|3413|3412.5|3412|3411.5|5141
1648458570000|2022-03-28 09:09:30|||||||||679
1648458600000|2022-03-28 09:10:00||3411||3411||3411||3411|324
1648458610000|2022-03-28 09:10:10|3412.5|3411.5|3412|3411|3412.5|3411.5|3412|3411|350
1648458640000|2022-03-28 09:10:40|||||||||5
1648458660000|2022-03-28 09:11:00|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|3412.5|3411.5|2170
1648458720000|2022-03-28 09:12:00|3412|3411|3412|3411|3412|3411|3412|3411|2370
1648458730000|2022-03-28 09:12:10|||||||||2
1648458750000|2022-03-28 09:12:30|||||||||72
1648458760000|2022-03-28 09:12:40|3412.5|3411.5|3412.5|3412|3412.5|3412|3412.5|3411|1778
1648458770000|2022-03-28 09:12:50|3412|3411.5|3412|3411|3412|3411.5|3411.5|3411|2093
1648458780000|2022-03-28 09:13:00|3412.5|3411.5|3412.5|3412|3412.5|3412|3412|3411.5|1113
1648458790000|2022-03-28 09:13:10|||||||||2
1648458800000|2022-03-28 09:13:20|3412|3411|3412.5|3411.5|3412.5|3412|3412|3411|484
1648458820000|2022-03-28 09:13:40|||||||||160
1648458840000|2022-03-28 09:14:00|3412|3412|3412.5|3411.5|3412.5|3412|3412|3411.5|257
1648458860000|2022-03-28 09:14:20||3411||3411.5||3411.5||3411|0
1648458880000|2022-03-28 09:14:40|||||||||480
1648458890000|2022-03-28 09:14:50|||||||||100
1648458900000|2022-03-28 09:15:00|||||||||5
1648458910000|2022-03-28 09:15:10|3413|3412|3413|3412.5|3413|3412.5|3413|3412|796
1648458920000|2022-03-28 09:15:20|3413.5|3413|3413.5|3412.5|3413.5|3413|3413|3412.5|4230
1648458930000|2022-03-28 09:15:30|3413||3413||3413||3413||518
1648458950000|2022-03-28 09:15:50|3413.5|3413|3413.5|3412.5|3413.5|3413|3413|3412.5|2220
1648459020000|2022-03-28 09:17:00|||||||||5
1648459030000|2022-03-28 09:17:10|||||||||1
1648459060000|2022-03-28 09:17:40|||||||||108
1648459080000|2022-03-28 09:18:00|||||||||261
1648459130000|2022-03-28 09:18:50|3414|3413.5|3413.5|3412.5|3414|3413.5|3413.5|3412.5|3788
1648459140000|2022-03-28 09:19:00|||||||||16
1648459150000|2022-03-28 09:19:10|3413||3413.5||3413.5||3413||340
1648459170000|2022-03-28 09:19:30|3413||3413.5||3413.5||3413||1026
1648459180000|2022-03-28 09:19:40|3413||3413.5||3413.5||3413||1456
1648459200000|2022-03-28 09:20:00|||||||||120
1648459210000|2022-03-28 09:20:10|||||||||4
1648459240000|2022-03-28 09:20:40|||||||||142
1648459270000|2022-03-28 09:21:10|||||||||1
1648459310000|2022-03-28 09:21:50|||||||||290
1648459340000|2022-03-28 09:22:20|3414|3413|3416|3415|3416|3415|3414|3413|4742
1648459350000|2022-03-28 09:22:30|3415.5|3414.5|3415.5|3414|3415.5|3414.5|3414.5|3414|6084
1648459390000|2022-03-28 09:23:10|3416|3414.5|3416|3415|3416|3415.5|3416|3414.5|1482
1648459400000|2022-03-28 09:23:20|3416.5|3415.5|3416.5|3415|3416.5|3415.5|3416.5|3415|854
1648459410000|2022-03-28 09:23:30||3415.5||3415.5||3415.5||3415.5|0
1648459420000|2022-03-28 09:23:40||3416||3416||3416||3416|95
1648459430000|2022-03-28 09:23:50|3417||3417||3417||3417||10
1648459460000|2022-03-28 09:24:20|3417.5|3416.5|3418|3417|3418.5|3417|3417.5|3416.5|200
1648459470000|2022-03-28 09:24:30|3418.5|3417.5|3419|3418|3419.5|3418|3418.5|3417.5|1055
1648459480000|2022-03-28 09:24:40|3418.5|3417.5|3419|3417.5|3419|3417.5|3418.5|3417.5|764
1648459500000|2022-03-28 09:25:00|||||||||28
1648459510000|2022-03-28 09:25:10|3419.5|3418|3420|3418.5|3420|3418.5|3419.5|3418|447
1648459520000|2022-03-28 09:25:20|3420.5|3419|3421|3420|3421|3420.5|3420.5|3419|1099
1648459530000|2022-03-28 09:25:30|||||||||72
1648459540000|2022-03-28 09:25:40|3421.5|3420.5|3421.5|3420.5|3421.5|3420.5|3421.5|3420.5|206
1648459550000|2022-03-28 09:25:50|||||||||171
1648459560000|2022-03-28 09:26:00||3420||3420||3420||3420|1802
1648459570000|2022-03-28 09:26:10||3420.5||3420.5||3420.5||3420.5|0
1648459590000|2022-03-28 09:26:30|||||||||490
1648459600000|2022-03-28 09:26:40||3420||3420||3420||3420|0
1648459610000|2022-03-28 09:26:50||3420.5||3420.5||3420.5||3420.5|584
1648459620000|2022-03-28 09:27:00|3421|3421|3421|3420|3422|3421.5|3421|3420|4294
1648459630000|2022-03-28 09:27:10|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|2553
1648459700000|2022-03-28 09:28:20|3421|3420|3421.5|3420|3421.5|3420|3421|3420|1267
1648459710000|2022-03-28 09:28:30|||||||||262
1648459720000|2022-03-28 09:28:40|3421||3421||3421||3421||19
1648459750000|2022-03-28 09:29:10|3421.5|3420.5|3422|3421|3422.5|3421.5|3421.5|3420.5|5205
1648459760000|2022-03-28 09:29:20|3421.5|3420.5|3421.5|3420.5|3421.5|3420.5|3421.5|3420.5|1299
1648459790000|2022-03-28 09:29:50|3421|3420|3421|3420|3421|3420|3421|3420|1324
1648459800000|2022-03-28 09:30:00|||||||||46
1648459810000|2022-03-28 09:30:10|3420.5|3419.5|3419.5|3419|3421|3419.5|3419.5|3419|16037
1648459820000|2022-03-28 09:30:20|3419|3418.5|3419.5|3418|3419.5|3418.5|3418.5|3418|1050
1648459860000|2022-03-28 09:31:00|3419||3419||3419||3419||268
1648459870000|2022-03-28 09:31:10|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|632
1648459900000|2022-03-28 09:31:40|3419|3418|3418.5|3418|3419|3418|3418.5|3418|1497
1648459910000|2022-03-28 09:31:50|3419|3418.5|3420|3418.5|3420|3418.5|3418.5|3418.5|630
1648459950000|2022-03-28 09:32:30|3419.5||3419.5||3419.5||3419.5||45
1648459960000|2022-03-28 09:32:40||3419||3419||3419||3418.5|211
1648459970000|2022-03-28 09:32:50|3420|3419.5|3420.5|3419.5|3421|3419.5|3420|3419.5|1174
1648459990000|2022-03-28 09:33:10|3420|3419|3419.5|3419|3420|3419|3419.5|3418.5|2437
1648460000000|2022-03-28 09:33:20|3420|3419.5|3420.5|3419.5|3420.5|3419.5|3420|3419.5|1131
1648460020000|2022-03-28 09:33:40|3421|3420|3421|3420.5|3421.5|3420.5|3421|3420|818
1648460030000|2022-03-28 09:33:50|3420.5|3420|3420.5|3419.5|3420.5|3420|3420.5|3419.5|1775
1648460040000|2022-03-28 09:34:00|3420|3419|3420|3419|3420|3419|3420|3419|377
1648460060000|2022-03-28 09:34:20|3420.5|3419.5|3420.5|3419.5|3420.5|3420|3420.5|3419.5|629
1648460080000|2022-03-28 09:34:40|||||||||22
1648460100000|2022-03-28 09:35:00|||||||||1
1648460110000|2022-03-28 09:35:10|||||||||505
1648460120000|2022-03-28 09:35:20|||||||||219
1648460130000|2022-03-28 09:35:30|||||||||922
1648460190000|2022-03-28 09:36:30|||||||||1866
1648460200000|2022-03-28 09:36:40|3421|3420.5|3420.5|3419.5|3421|3420.5|3420.5|3419.5|1115
1648460210000|2022-03-28 09:36:50|3420|3419|3420.5|3420|3420.5|3420|3420|3419|4775
1648460220000|2022-03-28 09:37:00|3421|3420.5|3421|3420|3421|3420.5|3420.5|3420|3279
1648460240000|2022-03-28 09:37:20|3420.5|3419.5|3422|3421|3422.5|3421.5|3420|3419.5|27890
1648460250000|2022-03-28 09:37:30|3421.5|3420.5|3421.5|3421|3421.5|3421|3420.5|3420|2900
1648460260000|2022-03-28 09:37:40|3422||3422||3422||3422||905
1648460270000|2022-03-28 09:37:50|3422.5||3422.5||3422.5||3422||0
1648460280000|2022-03-28 09:38:00|||||||||47263
1648460310000|2022-03-28 09:38:30|||||||||371
1648460330000|2022-03-28 09:38:50|3422|3421.5|3422.5|3421.5|3422.5|3421.5|3422|3421.5|456
1648460340000|2022-03-28 09:39:00|||||||||24439
1648460350000|2022-03-28 09:39:10|3422||3422||3422||3422||347
1648460370000|2022-03-28 09:39:30|||||||||630
1648460380000|2022-03-28 09:39:40|3422.5|3422.5|3422.5|3421.5|3423|3422.5|3422.5|3421.5|2486
1648460400000|2022-03-28 09:40:00|3422|3421|3421.5|3420.5|3422.5|3421|3421|3420|4378
1648460420000|2022-03-28 09:40:20|3421|3420|3421|3420|3421|3420|3421|3420|720
1648460460000|2022-03-28 09:41:00|3420.5|3419.5|3419.5|3418.5|3420.5|3419.5|3419|3418.5|3018
1648460470000|2022-03-28 09:41:10|3419||3419||3419||3419||0
1648460480000|2022-03-28 09:41:20|3418.5|3418|3416.5|3415.5|3418.5|3418|3416|3415.5|2334
1648460490000|2022-03-28 09:41:30|3417|3416|3417|3416|3417|3416|3416.5|3416|579
1648460500000|2022-03-28 09:41:40|||||||||787
1648460520000|2022-03-28 09:42:00|3416.5|3415.5|3416.5|3415.5|3417|3415.5|3416.5|3415.5|473
1648460530000|2022-03-28 09:42:10|3417|3416|3417|3416|3417|3416|3417|3416|1782
1648460540000|2022-03-28 09:42:20|3417.5|3416.5|3416.5|3416|3417.5|3416.5|3416.5|3416|2965
1648460550000|2022-03-28 09:42:30|3416|3415.5|3416|3415.5|3417|3416|3416|3415.5|2039
1648460570000|2022-03-28 09:42:50|3416.5|3416|3416.5|3416|3416.5|3416|3416.5|3416|418
1648460580000|2022-03-28 09:43:00|||||||||425
1648460590000|2022-03-28 09:43:10||3415.5||3415.5||3415.5||3415.5|187
1648460600000|2022-03-28 09:43:20|||||||||220
1648460610000|2022-03-28 09:43:30|3417||3416.5||3417||3416.5||248
1648460620000|2022-03-28 09:43:40|||||||||115
1648460630000|2022-03-28 09:43:50|3417|3416|3417|3416|3417.5|3416|3417|3416|371
1648460640000|2022-03-28 09:44:00|3416.5|3415.5|3417|3415.5|3417|3415.5|3416.5|3415.5|433
1648460650000|2022-03-28 09:44:10|3416.5|3416|3417.5|3417|3417.5|3417|3416.5|3416|518
1648460670000|2022-03-28 09:44:30|||||||||1248
1648460680000|2022-03-28 09:44:40|3417|3416.5|3417.5|3416.5|3417.5|3416.5|3417|3416.5|657
1648460700000|2022-03-28 09:45:00|3418|3417.5|3418.5|3418|3419|3418.5|3418|3417.5|3215
1648460710000|2022-03-28 09:45:10|3419||3419||3419||3419||328
1648460720000|2022-03-28 09:45:20|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|377
1648460750000|2022-03-28 09:45:50|3418|3417|3417.5|3417|3418|3417|3417.5|3417|1457
1648460760000|2022-03-28 09:46:00|||||||||11
1648460770000|2022-03-28 09:46:10|3418||3418||3418.5||3418||943
1648460780000|2022-03-28 09:46:20|3418.5||3418.5||3418.5||3418.5||500
1648460820000|2022-03-28 09:47:00|||||||||15
1648460830000|2022-03-28 09:47:10|3418||3418||3418||3418||0
1648460840000|2022-03-28 09:47:20|3417.5|3416.5|3417|3416|3417.5|3416.5|3417|3416|2180
1648460850000|2022-03-28 09:47:30|||||||||200
1648460870000|2022-03-28 09:47:50|3417.5|3416.5|3418|3417|3418.5|3417.5|3417.5|3416|4363
1648460880000|2022-03-28 09:48:00|3417.5||3417.5||3417.5||3417.5||1069
1648460900000|2022-03-28 09:48:20||3416.5||3416.5||3416.5||3416.5|1034
1648460910000|2022-03-28 09:48:30|3417|3416|3417|3416|3417|3416.5|3416|3415.5|2744
1648460920000|2022-03-28 09:48:40|3417.5|3416.5|3418|3417|3418|3417|3417.5|3416.5|1680
1648460930000|2022-03-28 09:48:50|||||||||279
1648460940000|2022-03-28 09:49:00|3417.5|3416.5|3417.5|3416.5|3417.5|3417|3417|3416.5|875
1648460950000|2022-03-28 09:49:10|||||||||87
1648460960000|2022-03-28 09:49:20||3417||3416.5||3417||3416.5|142
1648460970000|2022-03-28 09:49:30|3418||3418||3418||3418||0
1648460980000|2022-03-28 09:49:40|3417.5||3418||3418||3417.5||0
1648460990000|2022-03-28 09:49:50|3418.5|3417|3418.5|3418|3419|3418|3418|3417|1529
1648461010000|2022-03-28 09:50:10|3419|3418.5|3419|3418|3419|3418.5|3418.5|3418|746
1648461020000|2022-03-28 09:50:20|3419.5|3418.5|3420|3419|3420|3419|3419.5|3418.5|624
1648461040000|2022-03-28 09:50:40|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|120
1648461060000|2022-03-28 09:51:00|3420|3419|3420|3419|3420|3419|3420|3419|745
1648461080000|2022-03-28 09:51:20||3419.5||3419.5||3419.5||3419.5|65
1648461090000|2022-03-28 09:51:30|3419.5|3419|3420|3419|3420|3419|3419.5|3419|682
1648461100000|2022-03-28 09:51:40|3420.5|3419.5|3420|3419.5|3420.5|3419.5|3420|3419.5|560
1648461110000|2022-03-28 09:51:50|3419.5|3419|3420|3419|3420|3419|3418.5|3418|7739
1648461120000|2022-03-28 09:52:00|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|1137
1648461140000|2022-03-28 09:52:20|||||||||30
1648461150000|2022-03-28 09:52:30|3421|3420|3421|3420|3421|3420.5|3421|3419.5|926
1648461170000|2022-03-28 09:52:50|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|32
1648461180000|2022-03-28 09:53:00|3420|3419|3419.5|3418.5|3420|3419.5|3419.5|3418.5|3241
1648461190000|2022-03-28 09:53:10|||||||||400
1648461210000|2022-03-28 09:53:30|||||||||1697
1648461240000|2022-03-28 09:54:00|3420|3419|3419|3418.5|3420|3419|3419|3418.5|4595
1648461250000|2022-03-28 09:54:10||3418||3418||3418||3418|603
1648461260000|2022-03-28 09:54:20|3418.5|3418.5|3419|3418|3419|3418.5|3418.5|3418|1647
1648461270000|2022-03-28 09:54:30|3419.5|3418.5|3420|3419|3420|3419|3419.5|3418.5|3024
1648461310000|2022-03-28 09:55:10|3419.5||3419.5||3419.5||3419.5||663
1648461320000|2022-03-28 09:55:20|3420|3419.5|3419.5|3419|3420|3419.5|3419.5|3419|2103
1648461340000|2022-03-28 09:55:40||3418.5||3418.5||3418.5||3418.5|1662
1648461350000|2022-03-28 09:55:50|3419||3419||3419||3419||5030
1648461370000|2022-03-28 09:56:10|3419.5|3419|3420.5|3419.5|3420.5|3419.5|3419.5|3418.5|1003
1648461380000|2022-03-28 09:56:20|3420|3419|3420|3419|3420|3419.5|3420|3419|1634
1648461390000|2022-03-28 09:56:30|||||||||100
1648461400000|2022-03-28 09:56:40|||||||||94
1648461450000|2022-03-28 09:57:30|3419.5||3419.5||3419.5||3419.5||0
1648461470000|2022-03-28 09:57:50|3420||3420||3420||3420||1986
1648461490000|2022-03-28 09:58:10|||||||||1026
1648461510000|2022-03-28 09:58:30|3419.5||3419.5||3419.5||3419.5||4
1648461530000|2022-03-28 09:58:50|3419|3418.5|3419|3418|3419|3418.5|3419|3418|7090
1648461550000|2022-03-28 09:59:10|||||||||1937
1648461560000|2022-03-28 09:59:20|3419.5|3418.5|3419.5|3419|3419.5|3419|3419.5|3418.5|2815
1648461570000|2022-03-28 09:59:30|||||||||18
1648461580000|2022-03-28 09:59:40|3420||3419.5||3420||3419.5||364
1648461590000|2022-03-28 09:59:50|3420||3419.5||3420||3419.5||707
1648461600000|2022-03-28 10:00:00|||||||||522
1648461610000|2022-03-28 10:00:10|||||||||755
1648461620000|2022-03-28 10:00:20|||||||||95
1648461630000|2022-03-28 10:00:30|3419|3418.5|3419|3418|3419|3418.5|3419|3418|8949
1648461640000|2022-03-28 10:00:40|3418.5|3417.5|3418.5|3418|3419|3418|3418|3417|5840
1648461650000|2022-03-28 10:00:50|3418|3417.5|3417.5|3416.5|3418|3417.5|3417.5|3416.5|2857
1648461660000|2022-03-28 10:01:00|3418|3417|3419|3418|3419|3418|3418|3417|1375
1648461680000|2022-03-28 10:01:20|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|3418.5|3417.5|372
1648461710000|2022-03-28 10:01:50|||||||||292
1648461720000|2022-03-28 10:02:00|3418|3417|3417.5|3417|3418|3417|3417.5|3417|550
1648461730000|2022-03-28 10:02:10|||||||||60
1648461740000|2022-03-28 10:02:20|3418|3416.5|3417.5|3416.5|3418|3416.5|3417.5|3416.5|1478
1648461760000|2022-03-28 10:02:40|||||||||29
1648461780000|2022-03-28 10:03:00|||||||||346
1648461820000|2022-03-28 10:03:40|3417|3416|3416.5|3415.5|3417|3416|3416.5|3415.5|2512
1648461860000|2022-03-28 10:04:20|||||||||2
1648461870000|2022-03-28 10:04:30|3416||3416||3416||3416||250
1648461880000|2022-03-28 10:04:40|||||||||201
1648461890000|2022-03-28 10:04:50|||||||||908
1648461900000|2022-03-28 10:05:00|3416.5||3416||3416.5||3416||153
1648461910000|2022-03-28 10:05:10|||||||||127
1648461920000|2022-03-28 10:05:20|3416.5||3416.5||3416.5||3416.5||51
1648461940000|2022-03-28 10:05:40|||||||||17
1648461960000|2022-03-28 10:06:00|3417|3416|3416.5|3415.5|3417|3416.5|3416.5|3415.5|1540
1648461970000|2022-03-28 10:06:10|3417|3416|3417|3416|3417|3416|3417|3416|321
1648461980000|2022-03-28 10:06:20|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|3417|3416.5|473
1648462000000|2022-03-28 10:06:40|3417|3416|3416|3415|3417.5|3416|3415.5|3415|6416
1648462020000|2022-03-28 10:07:00|3416.5|3415.5|3416.5|3415.5|3416.5|3416|3416|3415.5|1907
1648462030000|2022-03-28 10:07:10|3416|3416|3417|3416|3417|3416|3416|3416|402
1648462040000|2022-03-28 10:07:20|3416.5|3416.5|3417.5|3416.5|3417.5|3417|3416.5|3416.5|1425
1648462080000|2022-03-28 10:08:00|||||||||750
1648462110000|2022-03-28 10:08:30|3418|3417|3418|3417|3418|3417.5|3417.5|3417|1193
1648462180000|2022-03-28 10:09:40|3418.5|3417.5|3418.5|3417.5|3418.5|3418|3418|3417|2285
1648462190000|2022-03-28 10:09:50|3418|3417|3418|3417|3418|3417|3418|3417|752
1648462200000|2022-03-28 10:10:00|3417.5|3417.5|3418.5|3417.5|3418.5|3417.5|3417.5|3417.5|3526
1648462230000|2022-03-28 10:10:30|||||||||1
1648462250000|2022-03-28 10:10:50|||||||||200
1648462270000|2022-03-28 10:11:10|3418|3417|3418|3417|3418|3417|3418|3417|1264
1648462280000|2022-03-28 10:11:20|3418.5|3417.5|3418|3417|3418.5|3417.5|3418|3417|3125
1648462290000|2022-03-28 10:11:30|||||||||101
1648462300000|2022-03-28 10:11:40|||||||||175
1648462310000|2022-03-28 10:11:50|||||||||87
1648462330000|2022-03-28 10:12:10|||||||||22
1648462370000|2022-03-28 10:12:50|||||||||1
1648462380000|2022-03-28 10:13:00|3418.5|3417.5|3420.5|3419.5|3420.5|3419.5|3418.5|3417.5|6056
1648462390000|2022-03-28 10:13:10||3420||3420||3420||3420|0
1648462410000|2022-03-28 10:13:30|||||||||14
1648462420000|2022-03-28 10:13:40|3421|3419.5|3420.5|3419.5|3421|3420|3420.5|3419.5|27233
1648462430000|2022-03-28 10:13:50|3420||3420.5||3420.5||3420||7567
1648462440000|2022-03-28 10:14:00|||||||||345
1648462450000|2022-03-28 10:14:10|3420|3419|3419.5|3419|3420|3419|3419.5|3418.5|3193
1648462460000|2022-03-28 10:14:20|||||||||497
1648462470000|2022-03-28 10:14:30|3420|3419.5|3420|3419.5|3420|3419.5|3420|3419.5|1621
1648462480000|2022-03-28 10:14:40|3420.5||3420.5||3420.5||3420.5||846
1648462490000|2022-03-28 10:14:50|3421|3420|3421.5|3420.5|3422|3420.5|3421|3420|1542
1648462520000|2022-03-28 10:15:20|3422|3421|3422|3421|3422|3421|3422|3421|1953
1648462530000|2022-03-28 10:15:30|||||||||814
1648462580000|2022-03-28 10:16:20|3422.5|3421.5|3422.5|3421.5|3422.5|3421.5|3422|3421|3072
1648462610000|2022-03-28 10:16:50|3422|3422|3422.5|3422|3423|3422|3422|3421.5|6641
1648462620000|2022-03-28 10:17:00||3421.5||3422||3422||3421.5|674
1648462630000|2022-03-28 10:17:10|||||||||4
1648462650000|2022-03-28 10:17:30|||||||||621
1648462660000|2022-03-28 10:17:40|||||||||2916
1648462670000|2022-03-28 10:17:50|3423|3422.5|3423|3422.5|3423.5|3422.5|3422.5|3422.5|4334
1648462680000|2022-03-28 10:18:00|||||||||3902
1648462690000|2022-03-28 10:18:10|3423.5||3423.5||3423.5||3423.5||308
1648462700000|2022-03-28 10:18:20|3423|3422|3422.5|3421.5|3423.5|3422.5|3422.5|3421.5|4440
1648462750000|2022-03-28 10:19:10|3422||3422||3422||3422||0
1648462770000|2022-03-28 10:19:30|||||||||200
1648462790000|2022-03-28 10:19:50|||||||||86
1648462800000|2022-03-28 10:20:00|3422.5||3422.5||3422.5||3422.5||19
1648462850000|2022-03-28 10:20:50|||||||||50
1648462910000|2022-03-28 10:21:50|3422|3421|3422|3421|3422|3421|3421|3420.5|6361
1648462920000|2022-03-28 10:22:00|3422.5|3421.5|3423|3422.5|3423|3422.5|3422.5|3421.5|5013
1648462940000|2022-03-28 10:22:20|3423.5|3423|3423.5|3422.5|3423.5|3423|3423.5|3422.5|4016
1648462950000|2022-03-28 10:22:30|3423|3422|3422.5|3421.5|3423|3422.5|3422.5|3421.5|2364
1648462960000|2022-03-28 10:22:40|||||||||174
1648462970000|2022-03-28 10:22:50|||||||||358
1648462980000|2022-03-28 10:23:00|3422|3421|3422|3421|3422.5|3421|3421.5|3420.5|6646
1648462990000|2022-03-28 10:23:10|||||||||388
1648463000000|2022-03-28 10:23:20||3421.5||3421||3421.5||3421|540
1648463010000|2022-03-28 10:23:30|3422.5|3421.5|3422.5|3422|3422.5|3422|3422.5|3421.5|1374
1648463030000|2022-03-28 10:23:50|||||||||22
1648463040000|2022-03-28 10:24:00|3422|3421.5|3422|3421|3422|3422|3422|3421|1368
1648463080000|2022-03-28 10:24:40|||||||||57
1648463090000|2022-03-28 10:24:50|3421.5||3421.5||3421.5||3421.5||277
1648463100000|2022-03-28 10:25:00|3422|3421.5|3422.5|3421.5|3422.5|3422|3422|3421.5|2762
1648463110000|2022-03-28 10:25:10|||||||||87
1648463120000|2022-03-28 10:25:20|3423|3422|3423|3422|3423|3422|3423|3422|2880
1648463130000|2022-03-28 10:25:30|||||||||669
1648463150000|2022-03-28 10:25:50|||||||||62
1648463160000|2022-03-28 10:26:00|3422.5||3422.5||3422.5||3422.5||6
1648463180000|2022-03-28 10:26:20|3423||3423||3423||3422.5||1531
1648463190000|2022-03-28 10:26:30|3422.5||3423||3423||3422.5||100
1648463210000|2022-03-28 10:26:50|3422.5|3421.5|3422|3421.5|3423|3422|3422|3421.5|7128
1648463220000|2022-03-28 10:27:00||3421||3421.5||3421.5||3421|2504
1648463250000|2022-03-28 10:27:30|||||||||24
1648463260000|2022-03-28 10:27:40|||||||||324
1648463270000|2022-03-28 10:27:50|3422.5|3422|3422|3421.5|3422.5|3422|3422|3421.5|908
1648463280000|2022-03-28 10:28:00|3421.5|3421|3421.5|3421|3422|3421.5|3421|3420.5|6084
1648463290000|2022-03-28 10:28:10|3421|3420.5|3421.5|3420.5|3421.5|3420.5|3421|3420.5|2990
1648463300000|2022-03-28 10:28:20|3422|3421|3421.5|3420.5|3422|3421|3421.5|3420.5|329
1648463310000|2022-03-28 10:28:30|3421||3421||3421||3421||0
1648463320000|2022-03-28 10:28:40|||||||||1
1648463330000|2022-03-28 10:28:50|3421.5||3421.5||3422||3421.5||205
1648463340000|2022-03-28 10:29:00|3422||3422||3422||3422||0
1648463350000|2022-03-28 10:29:10|3421.5||3421.5||3421.5||3421||715
1648463360000|2022-03-28 10:29:20|3421||3421||3421.5||3421||2220
1648463370000|2022-03-28 10:29:30||3420||3420||3420||3420|638
1648463380000|2022-03-28 10:29:40|3420.5||3420.5||3420.5||3420.5||0
1648463390000|2022-03-28 10:29:50|3421|3420.5|3421|3420.5|3421|3420.5|3420.5|3420|399
1648463400000|2022-03-28 10:30:00|3421.5||3421||3421.5||3421||1036
1648463410000|2022-03-28 10:30:10|||||||||69
1648463430000|2022-03-28 10:30:30|3421.5|3420|3421|3420|3421.5|3420|3421|3420|583
1648463450000|2022-03-28 10:30:50|3420.5|3420.5|3421.5|3420.5|3421.5|3420.5|3420.5|3420.5|3648
1648463460000|2022-03-28 10:31:00|3421|3420|3421|3420|3421|3420|3420.5|3420|1593
1648463470000|2022-03-28 10:31:10|3420.5|3419.5|3420.5|3420|3420.5|3420|3420.5|3419.5|50
1648463480000|2022-03-28 10:31:20|3420|3419.5|3420|3419.5|3420.5|3420|3420|3419.5|1710
1648463490000|2022-03-28 10:31:30|||||||||150
1648463500000|2022-03-28 10:31:40|||||||||125
1648463510000|2022-03-28 10:31:50|3419.5|3419|3419.5|3418.5|3420|3419.5|3419.5|3418.5|1543
1648463520000|2022-03-28 10:32:00|||||||||1
1648463540000|2022-03-28 10:32:20|3419||3419.5||3419.5||3419||250
1648463550000|2022-03-28 10:32:30|3420|3419|3420|3419|3420|3419|3420|3419|1214
1648463570000|2022-03-28 10:32:50|||||||||352
1648463580000|2022-03-28 10:33:00|3420.5|3419.5|3421|3420|3421|3420|3420.5|3419|788
1648463600000|2022-03-28 10:33:20|3421.5|3420.5|3421.5|3420.5|3421.5|3420.5|3421.5|3420.5|77
1648463610000|2022-03-28 10:33:30|3422|3421|3421.5|3421|3422|3421|3421.5|3420.5|6342
1648463620000|2022-03-28 10:33:40|3422||3422||3422||3422||885
1648463630000|2022-03-28 10:33:50|3421.5|3420.5|3421.5|3421|3422|3421|3421.5|3420.5|2971
1648463650000|2022-03-28 10:34:10|3421|3420.5|3421.5|3421|3421.5|3421|3421|3420.5|1291
1648463660000|2022-03-28 10:34:20|||||||||177
1648463670000|2022-03-28 10:34:30|||||||||17
1648463680000|2022-03-28 10:34:40|3421|3420.5|3421.5|3420.5|3421.5|3421|3421|3420.5|1951
1648463690000|2022-03-28 10:34:50|3421||3421.5||3421.5||3421||400
1648463700000|2022-03-28 10:35:00|3422|3421|3421.5|3420.5|3422|3421.5|3421.5|3420.5|1539
1648463730000|2022-03-28 10:35:30|3421||3421.5||3421.5||3421||32
1648463740000|2022-03-28 10:35:40|||||||||46
1648463750000|2022-03-28 10:35:50|||||||||36
1648463760000|2022-03-28 10:36:00||3421||3421||3421||3421|292
1648463770000|2022-03-28 10:36:10|||||||||432
1648463780000|2022-03-28 10:36:20|3422|3420.5|3422|3421|3422|3421|3421.5|3420.5|2586
1648463790000|2022-03-28 10:36:30|3421.5||3421.5||3422||3421.5||0
1648463800000|2022-03-28 10:36:40|3422||3422||3422||3421.5||0
1648463810000|2022-03-28 10:36:50|3421.5|3420.5|3421.5|3421|3422|3421|3421|3420.5|6233
1648463820000|2022-03-28 10:37:00|||||||||375
1648463830000|2022-03-28 10:37:10|3422|3421.5|3422|3421.5|3422|3421.5|3422|3421.5|313
1648463840000|2022-03-28 10:37:20|3422.5|3422|3422.5|3422|3422.5|3422|3422.5|3422|320
1648463850000|2022-03-28 10:37:30|3423||3422.5||3423||3422.5||778
1648463860000|2022-03-28 10:37:40|3423||3423||3423.5||3423||467
1648463880000|2022-03-28 10:38:00|||||||||40
1648463950000|2022-03-28 10:39:10|3422.5||3422.5||3423||3422.5||0
1648463980000|2022-03-28 10:39:40|3423|3422.5|3423|3422.5|3423|3422.5|3423|3422.5|1141
1648463990000|2022-03-28 10:39:50|3423.5||3423.5||3423.5||3423||138
1648464000000|2022-03-28 10:40:00|3423|3423|3424|3423.5|3424|3423.5|3423|3422.5|3933
1648464010000|2022-03-28 10:40:10|3424.5||3424.5||3424.5||3424.5||372
1648464020000|2022-03-28 10:40:20|||||||||967
1648464030000|2022-03-28 10:40:30||3424||3424||3424||3424|1007
1648464050000|2022-03-28 10:40:50|3425||3425||3425||3425||69
1648464060000|2022-03-28 10:41:00|3424.5||3425||3425||3424.5||0
1648464080000|2022-03-28 10:41:20|3424.5||3425||3425||3424.5||3987
1648464140000|2022-03-28 10:42:20|3424.5||3424.5||3424.5||3424.5||109
1648464150000|2022-03-28 10:42:30|3425|3424.5|3425|3424.5|3425|3424.5|3425|3424.5|7857
1648464160000|2022-03-28 10:42:40|3425.5|3425|3426|3425|3426|3425|3425.5|3425|2494
1648464180000|2022-03-28 10:43:00|3425.5||3425.5||3425.5||3425.5||0
1648464190000|2022-03-28 10:43:10|3426|3425.5|3426|3425|3426.5|3425.5|3425.5|3425|1327
1648464200000|2022-03-28 10:43:20|3425.5||3426||3426||3425.5||0
1648464210000|2022-03-28 10:43:30|||||||||2068
1648464220000|2022-03-28 10:43:40|||||||||26
1648464230000|2022-03-28 10:43:50|3425.5||3425.5||3425.5||3425.5||61
1648464240000|2022-03-28 10:44:00|||||||||240
1648464270000|2022-03-28 10:44:30|||||||||11
1648464290000|2022-03-28 10:44:50|||||||||147
1648464310000|2022-03-28 10:45:10|3425|3424.5|3425.5|3424.5|3425.5|3424.5|3425|3424.5|10628
1648464320000|2022-03-28 10:45:20|3425||3425||3425||3425||378
1648464330000|2022-03-28 10:45:30|||||||||87
1648464340000|2022-03-28 10:45:40|3425.5||3425.5||3425.5||3425.5||32136
1648464370000|2022-03-28 10:46:10|3426|3425|3426|3425.5|3426|3425.5|3426|3425|402
1648464380000|2022-03-28 10:46:20|||||||||166
1648464410000|2022-03-28 10:46:50|3425.5|3425|3425|3424|3425.5|3425|3425|3424|2360
1648464450000|2022-03-28 10:47:30|||||||||127
1648464480000|2022-03-28 10:48:00|3425.5|3424.5|3425.5|3425|3425.5|3425|3425|3424.5|952
1648464490000|2022-03-28 10:48:10|||||||||94
1648464500000|2022-03-28 10:48:20|3426||3426||3426||3425.5||388
1648464510000|2022-03-28 10:48:30|3425.5|3424.5|3425.5|3425|3426|3425|3425|3424.5|2634
1648464530000|2022-03-28 10:48:50|||||||||1
1648464540000|2022-03-28 10:49:00|3425|3424.5|3425|3424.5|3425.5|3424.5|3424.5|3424|3031
1648464550000|2022-03-28 10:49:10|3425.5||3425.5||3425.5||3425.5||218
1648464570000|2022-03-28 10:49:30|3425|3424|3425|3424|3425|3424|3425|3424|2507
1648464580000|2022-03-28 10:49:40|||||||||110
1648464590000|2022-03-28 10:49:50|||||||||166
1648464600000|2022-03-28 10:50:00|||||||||47
1648464610000|2022-03-28 10:50:10|||||||||400
1648464620000|2022-03-28 10:50:20|||||||||32
1648464630000|2022-03-28 10:50:30|||||||||50
1648464650000|2022-03-28 10:50:50|3424.5||3425||3425||3424.5||0
1648464660000|2022-03-28 10:51:00|||||||||64
1648464670000|2022-03-28 10:51:10|||||||||404
1648464700000|2022-03-28 10:51:40|3424.5|3424.5|3424.5|3424|3425|3424.5|3424|3423.5|7203
1648464710000|2022-03-28 10:51:50|3424|3423.5|3424|3423.5|3424.5|3424|3424|3423.5|4173
1648464720000|2022-03-28 10:52:00|3423.5|3423|3424|3423.5|3424|3423.5|3423.5|3423|612
1648464730000|2022-03-28 10:52:10|||||||||193
1648464750000|2022-03-28 10:52:30|||||||||193
1648464760000|2022-03-28 10:52:40|3423.5|3423|3423.5|3423|3424|3423.5|3423.5|3423|1061
1648464780000|2022-03-28 10:53:00|||||||||16
1648464810000|2022-03-28 10:53:30|3423|3422.5|3423.5|3422.5|3423.5|3423|3423|3422.5|2054
1648464840000|2022-03-28 10:54:00|3423|3422|3422.5|3421.5|3423|3422|3422.5|3421|2004
1648464850000|2022-03-28 10:54:10|3422||3422||3422||3422||355
1648464860000|2022-03-28 10:54:20|||||||||219
1648464880000|2022-03-28 10:54:40|3422.5|3422.5|3423|3422.5|3423.5|3422.5|3422.5|3422.5|5311
1648464890000|2022-03-28 10:54:50|||||||||480
1648464900000|2022-03-28 10:55:00|||||||||90
1648464910000|2022-03-28 10:55:10|3423.5||3423.5||3423.5||3423.5||308
1648464920000|2022-03-28 10:55:20|||||||||13
1648464940000|2022-03-28 10:55:40|||||||||14
1648464970000|2022-03-28 10:56:10|||||||||141
1648464980000|2022-03-28 10:56:20|||||||||44
1648464990000|2022-03-28 10:56:30|3423|3422|3423|3422|3423.5|3422.5|3423|3422|8291
1648465000000|2022-03-28 10:56:40|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|922
1648465040000|2022-03-28 10:57:20|||||||||293
1648465060000|2022-03-28 10:57:40|3424|3423|3424.5|3423.5|3424.5|3423.5|3424|3423|1788
1648465070000|2022-03-28 10:57:50|||||||||28
1648465080000|2022-03-28 10:58:00|||||||||282
1648465110000|2022-03-28 10:58:30|3425|3424|3425|3424|3425|3424|3425|3424|326
1648465120000|2022-03-28 10:58:40|3425.5||3425||3425.5||3425||846
1648465160000|2022-03-28 10:59:20|3424.5||3425||3425||3424.5||2013
1648465170000|2022-03-28 10:59:30|3425.5|3425|3426|3425|3426|3425|3425.5|3425|986
1648465180000|2022-03-28 10:59:40|3426.5|3426|3426.5|3425.5|3426.5|3426|3426.5|3425.5|1574
1648465190000|2022-03-28 10:59:50|3427|3426|3427|3426|3427|3426|3427|3426|369
1648465200000|2022-03-28 11:00:00|3427.5|3426.5|3427|3426|3427.5|3426.5|3427|3426|1025
1648465210000|2022-03-28 11:00:10|||||||||17
1648465220000|2022-03-28 11:00:20|3426.5|3425.5|3427.5|3426.5|3427.5|3426.5|3426|3425|5964
1648465230000|2022-03-28 11:00:30|3427||3427||3427.5||3427||693
1648465240000|2022-03-28 11:00:40|3426.5|3426|3426.5|3425.5|3426.5|3426|3426.5|3425.5|729
1648465300000|2022-03-28 11:01:40|3426|3425|3426.5|3425.5|3426.5|3425.5|3426|3425|1834
1648465330000|2022-03-28 11:02:10|3427|3426|3427|3426|3427|3426.5|3426.5|3426|1607
1648465340000|2022-03-28 11:02:20|3426.5|3425.5|3425.5|3424.5|3426.5|3425.5|3425.5|3424.5|2361
1648465350000|2022-03-28 11:02:30|3426|3425|3426|3425|3426|3425|3426|3425|525
1648465360000|2022-03-28 11:02:40|||||||||355
1648465380000|2022-03-28 11:03:00|3426.5|3425.5|3426.5|3425.5|3426.5|3425.5|3426.5|3425.5|165
1648465390000|2022-03-28 11:03:10|3427|3426|3427|3426.5|3427.5|3426.5|3427|3426|2050
1648465400000|2022-03-28 11:03:20|||||||||97
1648465410000|2022-03-28 11:03:30|3426.5|3426|3426.5|3425.5|3426.5|3426|3426.5|3425.5|713
1648465420000|2022-03-28 11:03:40|3427||3427||3427||3426.5||144
1648465440000|2022-03-28 11:04:00|3427.5|3426|3427.5|3426.5|3427.5|3426.5|3427.5|3426|274
1648465450000|2022-03-28 11:04:10||3427||3427||3427||3427|382
1648465460000|2022-03-28 11:04:20|||||||||329
1648465490000|2022-03-28 11:04:50|||||||||309
1648465500000|2022-03-28 11:05:00|3428|3427.5|3428.5|3427.5|3428.5|3428|3428|3427.5|1070
1648465510000|2022-03-28 11:05:10|3428|3427|3428.5|3427.5|3428.5|3427.5|3428|3427|1015
1648465530000|2022-03-28 11:05:30|||||||||43
1648465560000|2022-03-28 11:06:00|3429|3428|3429.5|3428.5|3429.5|3428.5|3429|3428|343
1648465580000|2022-03-28 11:06:20|||||||||425
1648465600000|2022-03-28 11:06:40|3429|3428|3429|3427.5|3429|3428|3428.5|3427.5|2035
1648465620000|2022-03-28 11:07:00|3428.5||3428.5||3428.5||3428.5||308
1648465630000|2022-03-28 11:07:10||3428||3428||3428||3428|0
1648465650000|2022-03-28 11:07:30|3428|3427.5|3428|3427.5|3428|3427.5|3428|3427.5|221
1648465660000|2022-03-28 11:07:40|3428.5|3428|3427.5|3427|3428.5|3428|3427.5|3427|3757
1648465670000|2022-03-28 11:07:50|3428||3428||3428||3428||381
1648465680000|2022-03-28 11:08:00|3427.5|3426.5|3427|3426.5|3427.5|3426.5|3427|3426.5|210
1648465690000|2022-03-28 11:08:10||3426||3426||3426||3426|493
1648465700000|2022-03-28 11:08:20|3426.5|3425.5|3426.5|3426|3426.5|3426|3426.5|3425.5|454
1648465710000|2022-03-28 11:08:30|3427|3425.5|3427|3426|3427|3426|3427|3425.5|36
1648465720000|2022-03-28 11:08:40|||||||||890
1648465750000|2022-03-28 11:09:10|3426|3425.5|3426|3425|3426.5|3425.5|3426|3425|1239
1648465760000|2022-03-28 11:09:20|3425.5|3424.5|3425.5|3424.5|3425.5|3425|3425|3424|1266
1648465770000|2022-03-28 11:09:30|3426|3425|3427|3426|3427|3426|3426|3424.5|1422
1648465780000|2022-03-28 11:09:40||3426.5||3426||3426.5||3426|668
1648465790000|2022-03-28 11:09:50||3426.5||3426.5||3426.5||3426.5|65
1648465800000|2022-03-28 11:10:00|3427.5|3427.5|3428|3427|3428|3427.5|3427.5|3427|1545
1648465810000|2022-03-28 11:10:10|3428.5|3427.5|3429|3428|3429|3428.5|3428.5|3427.5|261
1648465820000|2022-03-28 11:10:20|3428.5|3427.5|3428.5|3427.5|3428.5|3427.5|3428.5|3427.5|506
1648465850000|2022-03-28 11:10:50||3428||3428||3428||3428|0
1648465870000|2022-03-28 11:11:10|3429|3427.5|3429|3428|3429|3428.5|3428.5|3427.5|740
1648465880000|2022-03-28 11:11:20|||||||||16
1648465890000|2022-03-28 11:11:30|||||||||140
1648465900000|2022-03-28 11:11:40|3429.5|3428.5|3429.5|3428.5|3429.5|3428.5|3429.5|3428.5|34
1648465920000|2022-03-28 11:12:00|3429|3428|3429.5|3428.5|3429.5|3428.5|3429|3428|426
1648465930000|2022-03-28 11:12:10|||||||||5
1648465950000|2022-03-28 11:12:30|||||||||359
1648465960000|2022-03-28 11:12:40|3430|3429|3430|3429|3430|3429|3430|3429|1455
1648465970000|2022-03-28 11:12:50|3429.5||3429.5||3429.5||3429.5||49
1648465990000|2022-03-28 11:13:10|3429|3428.5|3429.5|3428.5|3429.5|3429|3429|3428.5|2226
1648466000000|2022-03-28 11:13:20|||||||||70
1648466010000|2022-03-28 11:13:30|3429||3429.5||3429.5||3429||0
1648466020000|2022-03-28 11:13:40|3430|3429|3430|3429|3430|3429.5|3430|3429|813
1648466030000|2022-03-28 11:13:50|||||||||301
1648466070000|2022-03-28 11:14:30||3429.5||3429||3429.5||3429|282
1648466080000|2022-03-28 11:14:40|3430.5|3429.5|3430.5|3429.5|3430.5|3429.5|3430.5|3429.5|242
1648466090000|2022-03-28 11:14:50|||||||||351
1648466100000|2022-03-28 11:15:00|3430|3429|3430|3429|3430|3429|3430|3429|1134
1648466110000|2022-03-28 11:15:10|3430.5|3429.5|3430.5|3429.5|3430.5|3429.5|3430|3429.5|749
1648466130000|2022-03-28 11:15:30|||||||||1400
1648466140000|2022-03-28 11:15:40|3430||3430||3430.5||3430||0
1648466150000|2022-03-28 11:15:50|3430.5|3430|3431|3430|3431|3430|3430|3430|396
1648466160000|2022-03-28 11:16:00||3430.5||3430.5||3430.5||3430.5|667
1648466170000|2022-03-28 11:16:10|||||||||696
1648466200000|2022-03-28 11:16:40|3430.5|3430|3430.5|3429.5|3431|3430.5|3430.5|3429.5|2478
1648466210000|2022-03-28 11:16:50|3431|3430|3431|3430|3431|3430|3431|3430|146
1648466220000|2022-03-28 11:17:00|3431.5||3431.5||3431.5||3431.5||15
1648466230000|2022-03-28 11:17:10|3431||3431.5||3431.5||3431||0
1648466240000|2022-03-28 11:17:20|||||||||84
1648466250000|2022-03-28 11:17:30|||||||||58
1648466260000|2022-03-28 11:17:40|3431||3431||3431||3431||1101
1648466270000|2022-03-28 11:17:50|||||||||555
1648466310000|2022-03-28 11:18:30||3430.5||3430||3430.5||3430|273
1648466320000|2022-03-28 11:18:40|3431.5|3430.5|3431|3430.5|3431.5|3430.5|3431|3430|723
1648466330000|2022-03-28 11:18:50|3431.5|3431|3432|3431|3432|3431|3431.5|3431|986
1648466350000|2022-03-28 11:19:10|3431.5|3431.5|3431.5|3431|3432.5|3431.5|3431.5|3431|1205
1648466370000|2022-03-28 11:19:30|3431|3430.5|3431|3430.5|3431.5|3430.5|3431|3430.5|1920
1648466380000|2022-03-28 11:19:40|3431.5|3431|3432|3431.5|3432|3431.5|3431.5|3431|547
1648466390000|2022-03-28 11:19:50|||||||||284
1648466400000|2022-03-28 11:20:00|3431.5|3431|3432|3430.5|3432|3431|3431.5|3430.5|841
1648466410000|2022-03-28 11:20:10|||||||||325
1648466420000|2022-03-28 11:20:20||3431||3431||3431||3431|1
1648466430000|2022-03-28 11:20:30||3430.5||3430.5||3430.5||3430.5|300
1648466440000|2022-03-28 11:20:40|3431.5||3431.5||3431.5||3431.5||390
1648466450000|2022-03-28 11:20:50|3431|3430|3431|3430|3431|3430|3430.5|3430|991
1648466470000|2022-03-28 11:21:10|||||||||386
1648466480000|2022-03-28 11:21:20|||||||||2
1648466500000|2022-03-28 11:21:40|3431.5|3430.5|3432|3430.5|3432|3430.5|3431.5|3430.5|417
1648466510000|2022-03-28 11:21:50|3431.5||3432||3432||3431.5||0
1648466530000|2022-03-28 11:22:10||3431||3430.5||3431||3430.5|2
1648466560000|2022-03-28 11:22:40|3431.5||3431.5||3431.5||3431.5||5
1648466580000|2022-03-28 11:23:00|3432|3431|3432|3431|3432|3431|3432|3430.5|299
1648466590000|2022-03-28 11:23:10|3431.5|3430.5|3431.5|3430.5|3431.5|3430.5|3431.5|3430.5|31
1648466600000|2022-03-28 11:23:20|3432||3431.5||3432||3431.5||48
1648466620000|2022-03-28 11:23:40|||||||||289
1648466630000|2022-03-28 11:23:50|||||||||98
1648466650000|2022-03-28 11:24:10|||||||||95
1648466660000|2022-03-28 11:24:20|3431|3431|3430.5|3429.5|3431|3431|3429.5|3429|7744
1648466670000|2022-03-28 11:24:30||3429||3429||3429||3429|702
1648466680000|2022-03-28 11:24:40|3431|3429.5|3431|3430|3431|3430|3431|3429.5|477
1648466700000|2022-03-28 11:25:00|3430.5||3430.5||3430.5||3430.5||0
1648466710000|2022-03-28 11:25:10|3431||3430.5||3431||3430.5||2516
1648466730000|2022-03-28 11:25:30|||||||||25
1648466740000|2022-03-28 11:25:40|||||||||111
1648466750000|2022-03-28 11:25:50|3431|3430.5|3432|3431.5|3432|3431.5|3431|3430.5|2057
1648466770000|2022-03-28 11:26:10|3432.5|3432|3432.5|3431.5|3432.5|3432|3432|3431.5|3405
1648466780000|2022-03-28 11:26:20|||||||||198
1648466820000|2022-03-28 11:27:00|3433|3432|3433|3432|3433|3432|3433|3432|561
1648466830000|2022-03-28 11:27:10||3431.5||3432||3432||3431.5|0
1648466840000|2022-03-28 11:27:20|||||||||110
1648466880000|2022-03-28 11:28:00|||||||||725
1648466890000|2022-03-28 11:28:10|3433.5|3432.5|3434|3433|3434|3433.5|3433.5|3432|1110
1648466930000|2022-03-28 11:28:50|||||||||14
1648466940000|2022-03-28 11:29:00|||||||||73
1648466950000|2022-03-28 11:29:10|||||||||31
1648466970000|2022-03-28 11:29:30|||||||||3969
1648466980000|2022-03-28 11:29:40||3433.5||3433.5||3433.5||3433.5|0
1648466990000|2022-03-28 11:29:50|3434.5|3434|3435|3434|3435.5|3434|3434.5|3434|3708
1648467000000|2022-03-28 11:30:00|3435.5|3434.5|3436|3435.5|3436.5|3435.5|3435.5|3434.5|580
1648467010000|2022-03-28 11:30:10|3436.5|3435|3435|3434|3436.5|3435|3434.5|3433.5|6331
1648467020000|2022-03-28 11:30:20|3435.5|3434.5|3436|3435|3436|3435.5|3435.5|3434.5|974
1648467040000|2022-03-28 11:30:40|||||||||285
1648467050000|2022-03-28 11:30:50|3435.5|3434.5|3435.5|3434.5|3435.5|3434.5|3435.5|3434.5|1000
1648467070000|2022-03-28 11:31:10|||||||||1200
1648467080000|2022-03-28 11:31:20|||||||||1013
1648467090000|2022-03-28 11:31:30||3435||3435||3435||3435|1065
1648467100000|2022-03-28 11:31:40||3434.5||3434.5||3434.5||3434.5|1015
1648467110000|2022-03-28 11:31:50|3435|3435|3436|3435|3436|3435|3435|3435|1779
1648467120000|2022-03-28 11:32:00|||||||||914
1648467130000|2022-03-28 11:32:10|3435.5||3435.5||3435.5||3435.5||926
1648467140000|2022-03-28 11:32:20|3436|3435.5|3436|3435.5|3436|3435.5|3435.5|3435.5|361
1648467150000|2022-03-28 11:32:30|3436.5|3436|3435.5|3434.5|3436.5|3436|3435.5|3434.5|2685
1648467160000|2022-03-28 11:32:40|3436||3435.5||3436||3435.5||459
1648467170000|2022-03-28 11:32:50|||||||||21
1648467190000|2022-03-28 11:33:10|3436|3435|3436|3435.5|3436|3435.5|3436|3434.5|1652
1648467240000|2022-03-28 11:34:00|||||||||123
1648467250000|2022-03-28 11:34:10|||||||||9
1648467260000|2022-03-28 11:34:20|3436.5|3436|3436.5|3435.5|3437.5|3436.5|3436.5|3435.5|1045
1648467270000|2022-03-28 11:34:30|||||||||666
1648467280000|2022-03-28 11:34:40|||||||||243
1648467290000|2022-03-28 11:34:50|3436|3435|3435.5|3435|3436|3435.5|3435.5|3434.5|1279
1648467300000|2022-03-28 11:35:00||3434.5||3435||3435||3434.5|0
1648467320000|2022-03-28 11:35:20|3436|3434.5|3436|3435|3436.5|3435.5|3436|3434.5|365
1648467330000|2022-03-28 11:35:30|3436.5|3435.5|3436.5|3435.5|3436.5|3435.5|3436.5|3435.5|480
1648467350000|2022-03-28 11:35:50|||||||||100
1648467360000|2022-03-28 11:36:00|3436||3436.5||3436.5||3436||48
1648467370000|2022-03-28 11:36:10|||||||||533
1648467390000|2022-03-28 11:36:30|||||||||126
1648467420000|2022-03-28 11:37:00|3436|3436|3436|3435.5|3436|3436|3436|3435|1677
1648467430000|2022-03-28 11:37:10|3436.5|3436|3437|3436|3437|3436.5|3436.5|3436|851
1648467450000|2022-03-28 11:37:30|3436.5|3435.5|3436|3435.5|3436.5|3435.5|3436|3435.5|659
1648467460000|2022-03-28 11:37:40|3436.5||3436||3436.5||3436||58
1648467470000|2022-03-28 11:37:50|3435.5|3435|3435.5|3435|3435.5|3435|3435.5|3435|602
1648467480000|2022-03-28 11:38:00||3434.5||3435||3435||3434.5|971
1648467490000|2022-03-28 11:38:10|3436||3436||3436||3436||40
1648467500000|2022-03-28 11:38:20|3436.5||3436.5||3436.5||3436.5||92
1648467520000|2022-03-28 11:38:40|3437|3435.5|3437|3436.5|3437|3436.5|3437|3435.5|1105
1648467530000|2022-03-28 11:38:50|||||||||454
1648467540000|2022-03-28 11:39:00||3436||3436.5||3436.5||3436|679
1648467570000|2022-03-28 11:39:30|||||||||5
1648467580000|2022-03-28 11:39:40|3436.5|3436|3436.5|3435.5|3436.5|3436.5|3436.5|3435.5|335
1648467590000|2022-03-28 11:39:50|3437||3437||3437||3437||0
1648467610000|2022-03-28 11:40:10|3436.5|3435|3435.5|3434.5|3436.5|3435.5|3435.5|3434.5|2569
1648467630000|2022-03-28 11:40:30|3436|3435|3436.5|3435|3436.5|3435|3436|3435|31
1648467650000|2022-03-28 11:40:50|3436||3436.5||3436.5||3436||0
1648467660000|2022-03-28 11:41:00||3435.5||3435.5||3435.5||3435.5|2501
1648467680000|2022-03-28 11:41:20|3436|3435|3435.5|3434.5|3436.5|3435|3435|3434.5|3767
1648467690000|2022-03-28 11:41:30|||||||||106
1648467700000|2022-03-28 11:41:40|3436|3435|3436.5|3435|3436.5|3435|3436|3435|169
1648467710000|2022-03-28 11:41:50||3435.5||3435.5||3435.5||3435.5|0
1648467720000|2022-03-28 11:42:00|3436|3435|3436|3435|3436|3435|3436|3435|402
1648467730000|2022-03-28 11:42:10|||||||||424
1648467740000|2022-03-28 11:42:20|3435.5||3435.5||3435.5||3435.5||315
1648467750000|2022-03-28 11:42:30|3435|3434.5|3435|3434.5|3435|3434.5|3435|3434.5|1296
1648467760000|2022-03-28 11:42:40|3435.5|3435|3436|3435.5|3436.5|3436|3435.5|3435|1290
1648467770000|2022-03-28 11:42:50|||||||||185
1648467790000|2022-03-28 11:43:10|||||||||200
1648467810000|2022-03-28 11:43:30|3436.5||3436.5||3436.5||3436.5||703
1648467830000|2022-03-28 11:43:50|3437|3436|3437|3436|3437|3436.5|3437|3436|581
1648467850000|2022-03-28 11:44:10|||||||||373
1648467870000|2022-03-28 11:44:30|||||||||1000
1648467880000|2022-03-28 11:44:40|3436.5|3435.5|3436|3435.5|3437|3436|3436|3435.5|1146
1648467890000|2022-03-28 11:44:50|3437|3436|3437|3436|3437|3436|3436.5|3436|1706
1648467910000|2022-03-28 11:45:10|||||||||96
1648467930000|2022-03-28 11:45:30||3436.5||3436||3436.5||3436|50
1648467940000|2022-03-28 11:45:40|||||||||197
1648467950000|2022-03-28 11:45:50|3437.5|3436.5|3437.5|3436.5|3437.5|3436.5|3437.5|3436.5|301
1648467960000|2022-03-28 11:46:00|||||||||147
1648467970000|2022-03-28 11:46:10|3438|3437|3438.5|3437|3438.5|3437|3438|3437|1302
1648467980000|2022-03-28 11:46:20|3438||3438||3438||3438||0
1648468000000|2022-03-28 11:46:40|||||||||132
1648468030000|2022-03-28 11:47:10|||||||||132
1648468040000|2022-03-28 11:47:20|3437.5||3438||3438||3437.5||3829
1648468050000|2022-03-28 11:47:30|||||||||87
1648468060000|2022-03-28 11:47:40|3438.5|3437.5|3438.5|3437.5|3438.5|3437.5|3438|3437.5|47
1648468070000|2022-03-28 11:47:50|3438|3437|3438|3437|3438|3437|3438|3437|132
1648468090000|2022-03-28 11:48:10|3438.5|3437.5|3438.5|3437.5|3438.5|3437.5|3438.5|3437.5|201
1648468100000|2022-03-28 11:48:20|3438|3437|3438|3437|3438|3437|3438|3437|152
1648468110000|2022-03-28 11:48:30|||||||||648
1648468120000|2022-03-28 11:48:40|3438.5||3438.5||3438.5||3438.5||0
1648468130000|2022-03-28 11:48:50|3438||3438||3438||3438||395
1648468150000|2022-03-28 11:49:10|||||||||99
1648468160000|2022-03-28 11:49:20||3437.5||3437||3437.5||3437|1044
1648468190000|2022-03-28 11:49:50||3437.5||3437.5||3437.5||3437.5|804
1648468200000|2022-03-28 11:50:00|||||||||92
1648468220000|2022-03-28 11:50:20|3438.5|3438|3439|3438|3439|3438|3438.5|3438|959
1648468230000|2022-03-28 11:50:30|3439.5|3438.5|3439.5|3438.5|3439.5|3438.5|3439.5|3438.5|1869
1648468240000|2022-03-28 11:50:40|||||||||1
1648468260000|2022-03-28 11:51:00|||||||||779
1648468270000|2022-03-28 11:51:10|3439||3439.5||3439.5||3439||1736
1648468290000|2022-03-28 11:51:30|3440|3439|3440.5|3439.5|3440.5|3439.5|3440|3438.5|2616
1648468300000|2022-03-28 11:51:40|3440|3439|3439.5|3438.5|3440|3439|3439.5|3438.5|2819
1648468310000|2022-03-28 11:51:50|3440||3440||3440||3440||130
1648468320000|2022-03-28 11:52:00|3439.5||3439||3439.5||3439||1281
1648468330000|2022-03-28 11:52:10|||||||||19
1648468340000|2022-03-28 11:52:20|||||||||11
1648468370000|2022-03-28 11:52:50|3439.5|3439|3439.5|3439|3440|3439|3439.5|3439|2042
1648468380000|2022-03-28 11:53:00|||||||||363
1648468400000|2022-03-28 11:53:20|3440|3439.5|3440|3439.5|3440.5|3439.5|3440|3439.5|202
1648468420000|2022-03-28 11:53:40|3440.5||3440.5||3440.5||3440.5||255
1648468430000|2022-03-28 11:53:50||3440||3440||3440||3440|232
1648468440000|2022-03-28 11:54:00|3441|3440.5|3441.5|3440.5|3441.5|3440.5|3441|3440.5|563
1648468450000|2022-03-28 11:54:10|||||||||307
1648468480000|2022-03-28 11:54:40|||||||||510
1648468500000|2022-03-28 11:55:00|3442|3441|3442|3441|3442|3441.5|3441.5|3441|2520
1648468510000|2022-03-28 11:55:10|||||||||136
1648468520000|2022-03-28 11:55:20|3441.5|3440.5|3441.5|3440.5|3441.5|3440.5|3441.5|3440.5|431
1648468530000|2022-03-28 11:55:30|3441|3440|3440.5|3439.5|3441|3440|3440.5|3439.5|2317
1648468610000|2022-03-28 11:56:50|3441|3440|3440.5|3439.5|3441|3440|3440.5|3439.5|1067
1648468630000|2022-03-28 11:57:10|3441|3440|3440.5|3440|3441|3440|3440.5|3440|319
1648468640000|2022-03-28 11:57:20|||||||||32
1648468650000|2022-03-28 11:57:30|3441||3441||3441||3440.5||236
1648468660000|2022-03-28 11:57:40|||||||||183
1648468670000|2022-03-28 11:57:50|3440.5||3440.5||3440.5||3440.5||0
1648468680000|2022-03-28 11:58:00|3441|3440.5|3441.5|3440.5|3441.5|3440.5|3440.5|3440|1918
1648468700000|2022-03-28 11:58:20|||||||||75
1648468720000|2022-03-28 11:58:40|3442|3441|3442|3441|3442|3441|3442|3441|983
1648468740000|2022-03-28 11:59:00|||||||||662
1648468750000|2022-03-28 11:59:10|3441.5||3441.5||3441.5||3441.5||540
1648468760000|2022-03-28 11:59:20|3442|3440.5|3441|3440.5|3442|3440.5|3441|3440.5|728
1648468770000|2022-03-28 11:59:30|3441.5||3441.5||3441.5||3441||538
1648468780000|2022-03-28 11:59:40|||||||||150
1648468800000|2022-03-28 12:00:00|3441|3440|3440.5|3439.5|3441|3440|3440|3439.5|2994
1648468830000|2022-03-28 12:00:30|||||||||144
1648468850000|2022-03-28 12:00:50|3440|3439|3439.5|3439|3440|3439|3439.5|3438.5|1254
1648468860000|2022-03-28 12:01:00|3439|3438.5|3439|3438|3439|3438.5|3439|3438|635
1648468870000|2022-03-28 12:01:10|||||||||2252
1648468880000|2022-03-28 12:01:20|||||||||601
1648468890000|2022-03-28 12:01:30|3438.5||3438.5||3438.5||3438.5||63
1648468900000|2022-03-28 12:01:40||3437.5||3437.5||3437.5||3437.5|154
1648468950000|2022-03-28 12:02:30|||||||||51
1648468990000|2022-03-28 12:03:10|3439|3438|3439|3438|3439|3438|3439|3438|1584
1648469000000|2022-03-28 12:03:20|3438.5||3438.5||3438.5||3438.5||122
1648469010000|2022-03-28 12:03:30|3439||3439||3439||3439||111
1648469030000|2022-03-28 12:03:50|3439.5|3438.5|3439.5|3438.5|3439.5|3438.5|3439|3438|781
1648469040000|2022-03-28 12:04:00|3439|3438|3439|3437.5|3439|3438|3438.5|3437.5|888
1648469060000|2022-03-28 12:04:20|3439.5|3438|3439.5|3438.5|3439.5|3438.5|3439.5|3438|467
1648469070000|2022-03-28 12:04:30|||||||||2481
1648469080000|2022-03-28 12:04:40|3439||3439.5||3439.5||3439||275
1648469130000|2022-03-28 12:05:30|||||||||2429
1648469140000|2022-03-28 12:05:40|||||||||120
1648469150000|2022-03-28 12:05:50|3440|3439|3440|3439|3440|3439|3440|3439|210
1648469160000|2022-03-28 12:06:00|3439.5||3440||3440||3439.5||1829
1648469180000|2022-03-28 12:06:20|3439.5||3440||3440||3439.5||676
1648469190000|2022-03-28 12:06:30|3440.5|3439.5|3440.5|3439.5|3440.5|3439.5|3440.5|3439.5|2208
1648469200000|2022-03-28 12:06:40|3441|3440|3441|3440|3441|3440|3441|3440|1450
1648469220000|2022-03-28 12:07:00|||||||||44
1648469230000|2022-03-28 12:07:10|3440.5|3439.5|3440|3439|3441|3439.5|3439.5|3439|4574
1648469240000|2022-03-28 12:07:20|3439.5|3438.5|3438.5|3438|3439.5|3438.5|3438.5|3438|2035
1648469250000|2022-03-28 12:07:30|||||||||412
1648469290000|2022-03-28 12:08:10|3439|3438.5|3439|3438.5|3439|3438.5|3439|3438|420
1648469300000|2022-03-28 12:08:20|3438.5|3438|3438.5|3438|3439|3438.5|3438.5|3438|1273
1648469310000|2022-03-28 12:08:30|||||||||81
1648469320000|2022-03-28 12:08:40|||||||||75
1648469330000|2022-03-28 12:08:50|3439||3439||3439||3439||5
1648469350000|2022-03-28 12:09:10|||||||||470
1648469380000|2022-03-28 12:09:40||3438.5||3438.5||3438.5||3438.5|0
1648469400000|2022-03-28 12:10:00|3439.5||3439.5||3439.5||3439||32997
1648469440000|2022-03-28 12:10:40|3439|3438|3439|3438.5|3439|3438.5|3439|3438|935
1648469460000|2022-03-28 12:11:00|3438.5|3438|3438|3437.5|3438.5|3438.5|3438|3437.5|1739
1648469470000|2022-03-28 12:11:10|3438.5|3438|3438.5|3438|3438.5|3438|3438|3437.5|879
1648469480000|2022-03-28 12:11:20|3438|3437.5|3438|3437|3438|3437.5|3437.5|3437|3463
1648469520000|2022-03-28 12:12:00|3437.5|3437.5|3437.5|3437|3437.5|3437.5|3437.5|3437|8272
1648469540000|2022-03-28 12:12:20|||||||||250
1648469550000|2022-03-28 12:12:30|||||||||11
1648469560000|2022-03-28 12:12:40|||||||||558
1648469570000|2022-03-28 12:12:50|3437|3436.5|3437|3436.5|3437|3436.5|3437|3436.5|2113
1648469580000|2022-03-28 12:13:00|3436.5|3436|3437|3436.5|3437|3436.5|3436.5|3436|1405
1648469590000|2022-03-28 12:13:10||3436||3436||3436.5||3436|1620
1648469600000|2022-03-28 12:13:20|3436.5|3435.5|3436.5|3435.5|3436.5|3436|3436|3435.5|1911
1648469610000|2022-03-28 12:13:30|3437||3437||3437||3437||16
1648469620000|2022-03-28 12:13:40|3436.5||3437||3437||3436.5||611
1648469630000|2022-03-28 12:13:50|3436.5||3436.5||3436.5||3436.5||301
1648469650000|2022-03-28 12:14:10|||||||||50
1648469660000|2022-03-28 12:14:20|3437|3436|3437|3436|3437|3436|3437|3436|526
1648469670000|2022-03-28 12:14:30|3436.5|3435.5|3437|3436|3437|3436|3436.5|3435.5|2945
1648469700000|2022-03-28 12:15:00|3437.5|3437|3438|3437|3438|3437|3437.5|3437|5453
1648469730000|2022-03-28 12:15:30|3437.5|3436.5|3437|3436|3437.5|3437|3437|3436|11545
1648469740000|2022-03-28 12:15:40|3437.5|3436.5|3438|3437.5|3438|3437.5|3437.5|3436.5|2288
1648469750000|2022-03-28 12:15:50|3438.5|3437|3438|3436.5|3438.5|3437|3437.5|3436.5|2404
1648469770000|2022-03-28 12:16:10|3437.5|3436|3437|3436|3437.5|3436|3437|3436|6
1648469780000|2022-03-28 12:16:20|3436.5|3435.5|3437|3436|3437|3436|3436|3435.5|3444
1648469790000|2022-03-28 12:16:30|3437.5|3436.5|3437.5|3436.5|3437.5|3436.5|3437|3436.5|799
1648469810000|2022-03-28 12:16:50|||||||||27
1648469820000|2022-03-28 12:17:00|3437|3436|3436|3435.5|3437.5|3436.5|3436|3435|3869
1648469830000|2022-03-28 12:17:10|3436.5|3435|3436|3435|3436.5|3435.5|3435.5|3435|615
1648469840000|2022-03-28 12:17:20|3435.5|3434.5|3435|3433.5|3435.5|3434.5|3435|3433.5|3401
1648469850000|2022-03-28 12:17:30|3434.5||3434.5||3435||3434||2219
1648469860000|2022-03-28 12:17:40|||||||||15
1648469940000|2022-03-28 12:19:00|3434||3434||3434||3434||160
1648469950000|2022-03-28 12:19:10|||||||||1058
1648469960000|2022-03-28 12:19:20|3433.5|3433|3433.5|3433|3434|3433.5|3433.5|3432.5|3209
1648469980000|2022-03-28 12:19:40|3433|3432.5|3433|3432.5|3433|3432.5|3433|3432.5|708
1648469990000|2022-03-28 12:19:50|3432|3432|3433|3432|3433|3432.5|3432|3431.5|1311
1648470040000|2022-03-28 12:20:40|||||||||15
1648470050000|2022-03-28 12:20:50|3432.5||3432.5||3432.5||3432.5||87
1648470060000|2022-03-28 12:21:00|3433|3432.5|3432.5|3431.5|3433.5|3432.5|3432.5|3431.5|8296
1648470070000|2022-03-28 12:21:10|3432|3431|3432|3431|3432|3431|3432|3431|767
1648470100000|2022-03-28 12:21:40|3431.5|3430.5|3431|3430|3431.5|3430.5|3431|3430|943
1648470110000|2022-03-28 12:21:50|3431.5|3430.5|3431|3430|3431.5|3430.5|3431|3430|101
1648470120000|2022-03-28 12:22:00|3430.5|3429.5|3429|3428|3430.5|3430|3429|3428|2423
1648470140000|2022-03-28 12:22:20|3429.5|3428.5|3430|3429.5|3430.5|3429.5|3429.5|3428.5|2093
1648470150000|2022-03-28 12:22:30|3430.5||3430.5||3430.5||3430.5||398
1648470160000|2022-03-28 12:22:40|||||||||473
1648470170000|2022-03-28 12:22:50|3430|3429|3429|3428|3430|3429.5|3429|3428|1294
1648470190000|2022-03-28 12:23:10|3429.5|3428.5|3429.5|3428.5|3429.5|3428.5|3429.5|3428.5|618
1648470200000|2022-03-28 12:23:20|||||||||87
1648470210000|2022-03-28 12:23:30|3430|3429|3430|3429|3430|3429|3430|3429|56
1648470220000|2022-03-28 12:23:40|3430.5|3429.5|3430.5|3429.5|3430.5|3429.5|3430.5|3429.5|602
1648470270000|2022-03-28 12:24:30|||||||||41
1648470300000|2022-03-28 12:25:00|3430|3429|3429|3428|3430|3429.5|3429|3428|2654
1648470310000|2022-03-28 12:25:10|||||||||410
1648470350000|2022-03-28 12:25:50|3428.5|3427.5|3428|3427.5|3429|3428|3428|3427.5|1288
1648470360000|2022-03-28 12:26:00|3428.5|3428|3429|3428|3429|3428|3428.5|3428|1285
1648470370000|2022-03-28 12:26:10|||||||||305
1648470400000|2022-03-28 12:26:40|3429.5|3428.5|3430|3429|3430|3429|3429|3428|877
1648470440000|2022-03-28 12:27:20|||||||||752
1648470450000|2022-03-28 12:27:30|||||||||34
1648470470000|2022-03-28 12:27:50|3430.5|3429.5|3430.5|3429.5|3430.5|3429.5|3430.5|3429.5|502
1648470490000|2022-03-28 12:28:10|||||||||26
1648470510000|2022-03-28 12:28:30|||||||||1320
1648470520000|2022-03-28 12:28:40|||||||||1704
1648470530000|2022-03-28 12:28:50|||||||||143
1648470540000|2022-03-28 12:29:00|||||||||508
1648470580000|2022-03-28 12:29:40||3430||3430||3430||3430|1593
1648470590000|2022-03-28 12:29:50|3431||3431||3431||3431||291
1648470610000|2022-03-28 12:30:10|||||||||587
1648470640000|2022-03-28 12:30:40|||||||||325
1648470650000|2022-03-28 12:30:50|3430.5|3429.5|3430.5|3429.5|3431|3429.5|3430|3429|1828
1648470660000|2022-03-28 12:31:00|||||||||1001
1648470690000|2022-03-28 12:31:30|||||||||479
1648470700000|2022-03-28 12:31:40|||||||||500
1648470730000|2022-03-28 12:32:10|||||||||16
1648470750000|2022-03-28 12:32:30|3431|3430|3430.5|3429.5|3431|3430|3430.5|3429.5|5081
1648470780000|2022-03-28 12:33:00|||||||||4
1648470790000|2022-03-28 12:33:10|||||||||236
1648470810000|2022-03-28 12:33:30|||||||||375
1648470840000|2022-03-28 12:34:00|||||||||265
1648470850000|2022-03-28 12:34:10|||||||||122
1648470880000|2022-03-28 12:34:40|||||||||150
1648470890000|2022-03-28 12:34:50|3430||3430||3430||3430||2720
1648470900000|2022-03-28 12:35:00|3430.5||3430.5||3430.5||3430.5||1344
1648470920000|2022-03-28 12:35:20|||||||||593
1648470930000|2022-03-28 12:35:30|3430||3430||3430||3430||791
1648470940000|2022-03-28 12:35:40|3430.5|3430|3430.5|3430|3430.5|3430|3430.5|3430|340
1648470970000|2022-03-28 12:36:10|3430|3429.5|3430|3429.5|3430|3430|3430|3429.5|3166
1648470990000|2022-03-28 12:36:30|3430.5|3430|3430.5|3430|3430.5|3430|3430.5|3430|314
1648471010000|2022-03-28 12:36:50|3430|3429.5|3428.5|3427.5|3430|3429.5|3428.5|3427.5|2149
1648471020000|2022-03-28 12:37:00|||||||||943
1648471060000|2022-03-28 12:37:40|3429|3428|3429|3428|3429|3428|3429|3428|473
1648471070000|2022-03-28 12:37:50|||||||||146
1648471080000|2022-03-28 12:38:00|||||||||9
1648471090000|2022-03-28 12:38:10|3428.5|3427.5|3429|3428|3429|3428|3428.5|3427.5|1214
1648471100000|2022-03-28 12:38:20|||||||||373
1648471110000|2022-03-28 12:38:30|||||||||73
1648471120000|2022-03-28 12:38:40|3428.5|3427.5|3428|3427|3428.5|3427.5|3428|3427|2180
1648471130000|2022-03-28 12:38:50|||||||||250
1648471150000|2022-03-28 12:39:10|3427.5||3428||3428||3427.5||1577
1648471160000|2022-03-28 12:39:20|||||||||112
1648471170000|2022-03-28 12:39:30|||||||||58
1648471180000|2022-03-28 12:39:40|3427.5|3426.5|3426|3425.5|3427.5|3426.5|3426|3425|1155
1648471190000|2022-03-28 12:39:50|3426.5||3426.5||3427||3426.5||177
1648471210000|2022-03-28 12:40:10|3426|3425|3425|3424|3426|3425|3425|3424|1717
1648471230000|2022-03-28 12:40:30|3424.5|3423.5|3424|3422.5|3424.5|3423.5|3424|3422.5|375
1648471240000|2022-03-28 12:40:40|3423.5||3423.5||3423.5||3423.5||103
1648471250000|2022-03-28 12:40:50|3423||3423.5||3423.5||3423||620
1648471260000|2022-03-28 12:41:00|||||||||150
1648471270000|2022-03-28 12:41:10|3423|3422|3422|3421.5|3423.5|3422|3422|3421.5|662
1648471280000|2022-03-28 12:41:20|3421.5|3421|3419.5|3418|3421.5|3421|3419.5|3418|1526
1648471290000|2022-03-28 12:41:30||3418.5||3418.5||3418.5||3418.5|0
1648471300000|2022-03-28 12:41:40|3419||3419||3419||3419||0
1648471310000|2022-03-28 12:41:50|3419.5|3419|3420|3419|3420.5|3419|3419.5|3419|1716
1648471320000|2022-03-28 12:42:00|3420.5|3419.5|3419|3418.5|3420.5|3419.5|3419|3418.5|2873
1648471330000|2022-03-28 12:42:10|||||||||636
1648471340000|2022-03-28 12:42:20|||||||||54
1648471350000|2022-03-28 12:42:30|3418.5|3418|3418.5|3417.5|3418.5|3418|3418.5|3417.5|186
1648471370000|2022-03-28 12:42:50|3418|3417|3417.5|3417|3418|3417|3417.5|3417|1147
1648471380000|2022-03-28 12:43:00|3417|3416.5|3417|3416.5|3417|3416.5|3417|3416.5|198
1648471390000|2022-03-28 12:43:10|3416.5|3416|3416.5|3415.5|3416.5|3416|3416.5|3415.5|216
1648471400000|2022-03-28 12:43:20|3416|3415|3416|3415|3416.5|3415|3415.5|3415|1370
1648471410000|2022-03-28 12:43:30|3416.5|3415.5|3417|3416|3417|3416|3416.5|3415.5|50724
1648471420000|2022-03-28 12:43:40|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|3417.5|3416.5|799
1648471430000|2022-03-28 12:43:50|3417|3417|3417.5|3417|3417.5|3417|3417|3417|1958
1648471450000|2022-03-28 12:44:10|||||||||1
1648471460000|2022-03-28 12:44:20|||||||||26
1648471470000|2022-03-28 12:44:30|3418||3418||3418||3418||61
1648471480000|2022-03-28 12:44:40|3418.5|3417.5|3419|3418|3419|3418|3418|3417.5|957
1648471490000|2022-03-28 12:44:50|||||||||1151
1648471500000|2022-03-28 12:45:00|3418.5|3417.5|3419.5|3418|3419.5|3418|3418.5|3417.5|1905
1648471510000|2022-03-28 12:45:10|3420|3418.5|3420.5|3419.5|3420.5|3419.5|3420|3418.5|1920
1648471520000|2022-03-28 12:45:20||3419||3419||3419.5||3419|578
1648471540000|2022-03-28 12:45:40|3420||3420.5||3420.5||3420||86
1648471550000|2022-03-28 12:45:50|3421|3419.5|3421|3420|3421|3420.5|3420.5|3419.5|1068
1648471560000|2022-03-28 12:46:00|||||||||150
1648471570000|2022-03-28 12:46:10|3420.5|3419.5|3420|3419|3420.5|3419.5|3420|3419|1512
1648471580000|2022-03-28 12:46:20|3420.5|3419.5|3420.5|3419.5|3420.5|3419.5|3420|3419|165
1648471590000|2022-03-28 12:46:30|||||||||3
1648471600000|2022-03-28 12:46:40|3420||3420.5||3420.5||3420||204
1648471620000|2022-03-28 12:47:00|||||||||455
1648471630000|2022-03-28 12:47:10|||||||||167
1648471640000|2022-03-28 12:47:20|3420||3420.5||3420.5||3420||185
1648471650000|2022-03-28 12:47:30|3421|3420|3421.5|3420.5|3421.5|3420.5|3421|3420|3194
1648471680000|2022-03-28 12:48:00||3420||3420.5||3420.5||3420|1643
1648471690000|2022-03-28 12:48:10|||||||||150
1648471700000|2022-03-28 12:48:20|||||||||36
1648471710000|2022-03-28 12:48:30||3420||3420.5||3420.5||3420|232
1648471720000|2022-03-28 12:48:40|3422|3421|3422|3421.5|3422|3421.5|3422|3421|1536
1648471730000|2022-03-28 12:48:50|3422.5|3422|3422.5|3422|3422.5|3422|3422.5|3422|452
1648471740000|2022-03-28 12:49:00|3423||3423||3423||3423||866
1648471760000|2022-03-28 12:49:20|3422.5||3422.5||3422.5||3422.5||153
1648471770000|2022-03-28 12:49:30|||||||||3
1648471780000|2022-03-28 12:49:40|||||||||1
1648471820000|2022-03-28 12:50:20|||||||||30
1648471830000|2022-03-28 12:50:30|||||||||224
1648471870000|2022-03-28 12:51:10|3422|3421.5|3422|3420.5|3422.5|3422|3421.5|3420|3911
1648471880000|2022-03-28 12:51:20|3421.5|3420|3421|3420|3421.5|3420.5|3421|3420|501
1648471890000|2022-03-28 12:51:30|||||||||72331
1648471920000|2022-03-28 12:52:00||3419.5||3420||3420||3419.5|1784
1648471940000|2022-03-28 12:52:20|3421.5|3420.5|3421.5|3420.5|3421.5|3420.5|3421.5|3420.5|980
1648471950000|2022-03-28 12:52:30|3422||3421.5||3422||3421.5||693
1648471960000|2022-03-28 12:52:40|||||||||2147
1648471970000|2022-03-28 12:52:50|3421|3420|3421|3420|3421.5|3420|3421|3420|1031
1648471980000|2022-03-28 12:53:00|||||||||391
1648471990000|2022-03-28 12:53:10|3420.5|3419.5|3420.5|3419.5|3421|3419.5|3420|3419.5|1960
1648472000000|2022-03-28 12:53:20|3421|3420|3422|3421|3422|3421|3421|3420|3750
1648472010000|2022-03-28 12:53:30|||||||||368
1648472030000|2022-03-28 12:53:50|||||||||96
1648472040000|2022-03-28 12:54:00||3421.5||3421||3421.5||3420.5|77089
1648472060000|2022-03-28 12:54:20|3422.5|3421.5|3422|3421|3422.5|3422|3422|3421|50887
1648472080000|2022-03-28 12:54:40|||||||||260
1648472090000|2022-03-28 12:54:50|3422.5|3421.5|3422.5|3422|3422.5|3422|3422.5|3421|1438
1648472100000|2022-03-28 12:55:00|||||||||387
1648472110000|2022-03-28 12:55:10|||||||||8
1648472120000|2022-03-28 12:55:20|3423||3423||3423||3423||3846
1648472130000|2022-03-28 12:55:30|||||||||397
1648472140000|2022-03-28 12:55:40|||||||||247
1648472150000|2022-03-28 12:55:50|3423.5|3422.5|3423.5|3423|3423.5|3423|3423|3422.5|514
1648472160000|2022-03-28 12:56:00|3424|3423.5|3424|3423.5|3424|3423.5|3423.5|3423.5|2071
1648472170000|2022-03-28 12:56:10|3423.5|3423|3424|3423.5|3424|3423.5|3423.5|3423|1557
1648472180000|2022-03-28 12:56:20|3424.5|3424|3424|3423.5|3424.5|3424|3424|3423.5|823
1648472190000|2022-03-28 12:56:30|3424.5||3424.5||3424.5||3424.5||41
1648472210000|2022-03-28 12:56:50|||||||||3
1648472220000|2022-03-28 12:57:00|3425|3424|3425|3423.5|3425|3424|3425|3423.5|1558
1648472230000|2022-03-28 12:57:10|3424.5|3424|3425|3424|3425|3424|3424|3424|1070
1648472240000|2022-03-28 12:57:20|3424.5||3424.5||3424.5||3424.5||0
1648472250000|2022-03-28 12:57:30|3424|3423.5|3423.5|3423|3424.5|3424|3423.5|3423|3120
1648472280000|2022-03-28 12:58:00|3424|3423.5|3423.5|3423|3424|3423.5|3423.5|3423|1550
1648472290000|2022-03-28 12:58:10|3424|3423.5|3424|3423.5|3424.5|3423.5|3424|3423.5|508
1648472300000|2022-03-28 12:58:20|3424.5||3424.5||3424.5||3424.5||250
1648472350000|2022-03-28 12:59:10|||||||||577
1648472370000|2022-03-28 12:59:30|||||||||144
1648472380000|2022-03-28 12:59:40|3425|3424|3425|3424|3425|3424|3425|3424|611
1648472390000|2022-03-28 12:59:50|3424.5||3424.5||3424.5||3424.5||0
1648472400000|2022-03-28 13:00:00|3425||3425||3425||3425||306
1648472410000|2022-03-28 13:00:10|3425.5|3424.5|3425.5|3425|3425.5|3425|3425.5|3424.5|3501
1648472430000|2022-03-28 13:00:30|||||||||5
1648472440000|2022-03-28 13:00:40|3426|3424.5|3426|3425|3426|3425|3425.5|3424.5|1331
1648472450000|2022-03-28 13:00:50|||||||||522
1648472460000|2022-03-28 13:01:00|3425.5|3424.5|3425.5|3424.5|3425.5|3425|3425.5|3424.5|603
1648472470000|2022-03-28 13:01:10|||||||||320
1648472480000|2022-03-28 13:01:20|||||||||28
1648472500000|2022-03-28 13:01:40|||||||||456
1648472510000|2022-03-28 13:01:50|3425|3425|3425.5|3425|3425.5|3425|3425|3425|3379
1648472520000|2022-03-28 13:02:00|3426|3425.5|3425.5|3424.5|3426.5|3426|3425.5|3424.5|5003
1648472530000|2022-03-28 13:02:10|3425||3425.5||3425.5||3425||371
1648472540000|2022-03-28 13:02:20|3425||3425.5||3425.5||3425||1777
1648472550000|2022-03-28 13:02:30|3425||3425.5||3425.5||3425||0
1648472560000|2022-03-28 13:02:40|3425||3425||3425.5||3425||2
1648472570000|2022-03-28 13:02:50||3424||3424.5||3424.5||3424|3748
1648472580000|2022-03-28 13:03:00|3424.5|3424|3424.5|3424|3424.5|3424.5|3424.5|3424|1595
1648472610000|2022-03-28 13:03:30|||||||||183
1648472620000|2022-03-28 13:03:40||3423.5||3423.5||3424||3423.5|2263
1648472630000|2022-03-28 13:03:50|||||||||154
1648472670000|2022-03-28 13:04:30|||||||||860
1648472690000|2022-03-28 13:04:50|3424|3424|3424.5|3423.5|3424.5|3424|3424|3423.5|342
1648472720000|2022-03-28 13:05:20|||||||||325
1648472730000|2022-03-28 13:05:30|||||||||144
1648472740000|2022-03-28 13:05:40|3424||3424.5||3424.5||3424||1342
1648472750000|2022-03-28 13:05:50|3424|3423|3423.5|3422.5|3424|3423.5|3423.5|3422.5|3634
1648472780000|2022-03-28 13:06:20|||||||||116
1648472790000|2022-03-28 13:06:30|||||||||2210
1648472800000|2022-03-28 13:06:40|3424|3423|3424|3423.5|3424|3423.5|3424|3423|1804
1648472810000|2022-03-28 13:06:50|||||||||303
1648472820000|2022-03-28 13:07:00|3424.5|3424|3424|3423.5|3424.5|3424|3424|3423.5|6235
1648472830000|2022-03-28 13:07:10|3424.5|3424|3424.5|3423.5|3424.5|3424|3424.5|3423.5|625
1648472840000|2022-03-28 13:07:20|||||||||499
1648472850000|2022-03-28 13:07:30|||||||||610
1648472870000|2022-03-28 13:07:50|3425|3424|3425|3424.5|3426|3425|3424.5|3423.5|2239
1648472880000|2022-03-28 13:08:00||3424||3424||3424||3424|1319
1648472890000|2022-03-28 13:08:10|||||||||2567
1648472900000|2022-03-28 13:08:20|||||||||1963
1648472920000|2022-03-28 13:08:40|||||||||274
1648472930000|2022-03-28 13:08:50|||||||||153
1648472950000|2022-03-28 13:09:10|3425.5|3424.5|3425.5|3424.5|3425.5|3424.5|3425|3424|2432
1648472960000|2022-03-28 13:09:20|||||||||29
1648472970000|2022-03-28 13:09:30|3426|3425|3426|3425.5|3426|3425.5|3425.5|3425|861
1648472980000|2022-03-28 13:09:40|||||||||248
1648473000000|2022-03-28 13:10:00|3425.5|3425|3425.5|3424.5|3425.5|3425|3425|3424.5|9622
1648473010000|2022-03-28 13:10:10|||||||||177
1648473020000|2022-03-28 13:10:20|3425|3424|3425|3424|3425|3424|3425|3424|1681
1648473030000|2022-03-28 13:10:30|3424.5|3423.5|3425|3424|3425|3424|3424.5|3423.5|1108
1648473050000|2022-03-28 13:10:50|3424.5|3423.5|3425|3424|3425|3424|3424.5|3423.5|3280
1648473060000|2022-03-28 13:11:00|3424.5||3424.5||3425||3424.5||3489
1648473070000|2022-03-28 13:11:10|||||||||1001
1648473080000|2022-03-28 13:11:20|3424|3423.5|3424|3423|3424|3423.5|3423.5|3423|4617
1648473090000|2022-03-28 13:11:30|3424.5|3423.5|3425|3424|3425|3424|3424.5|3423.5|524
1648473100000|2022-03-28 13:11:40|||||||||352
1648473110000|2022-03-28 13:11:50|||||||||430
1648473120000|2022-03-28 13:12:00|||||||||225
1648473140000|2022-03-28 13:12:20|3424.5||3424.5||3424.5||3424.5||216
1648473150000|2022-03-28 13:12:30|||||||||353
1648473160000|2022-03-28 13:12:40|3425|3424.5|3425|3424|3425|3424.5|3425|3424|254
1648473170000|2022-03-28 13:12:50|3424.5|3423.5|3424.5|3424|3425|3424|3424.5|3423.5|4398
1648473180000|2022-03-28 13:13:00|3425||3424.5||3425||3424.5||249
1648473200000|2022-03-28 13:13:20|3425|3424.5|3425.5|3424.5|3425.5|3424.5|3425|3424.5|3590
1648473220000|2022-03-28 13:13:40|||||||||4
1648473230000|2022-03-28 13:13:50|||||||||112
1648473240000|2022-03-28 13:14:00|3425||3425||3425.5||3425||35
1648473250000|2022-03-28 13:14:10||3424||3424||3424||3424|641
1648473260000|2022-03-28 13:14:20|3424.5||3424.5||3424.5||3424.5||48274
1648473270000|2022-03-28 13:14:30||3423.5||3424||3424||3423.5|3850
1648473280000|2022-03-28 13:14:40|||||||||153
1648473290000|2022-03-28 13:14:50|3425|3424.5|3425|3424.5|3425|3424.5|3425|3424.5|1425
1648473300000|2022-03-28 13:15:00|3425.5|3425|3425.5|3425|3426|3425|3425.5|3425|8062
1648473310000|2022-03-28 13:15:10|||||||||367
1648473320000|2022-03-28 13:15:20||3424.5||3424.5||3424.5||3424.5|868
1648473330000|2022-03-28 13:15:30|3425|3424|3425|3424|3425|3424.5|3425|3424|5949
1648473370000|2022-03-28 13:16:10|3424.5||3424.5||3425||3424.5||2249
1648473380000|2022-03-28 13:16:20|3425||3425||3425||3425||0
1648473390000|2022-03-28 13:16:30|||||||||552
1648473400000|2022-03-28 13:16:40|||||||||113
1648473420000|2022-03-28 13:17:00|||||||||1017
1648473430000|2022-03-28 13:17:10|3425.5|3424.5|3425.5|3425|3425.5|3425|3425.5|3424|4843
1648473440000|2022-03-28 13:17:20|3426||3426||3426||3426||706
1648473450000|2022-03-28 13:17:30|3425.5|3424.5|3425.5|3424.5|3425.5|3424.5|3425|3424|1243
1648473460000|2022-03-28 13:17:40|||||||||1142
1648473470000|2022-03-28 13:17:50|3426|3425|3426|3425|3426|3425|3425.5|3425|737
1648473490000|2022-03-28 13:18:10|3425.5|3424.5|3425.5|3424.5|3425.5|3424.5|3425.5|3424.5|67
1648473510000|2022-03-28 13:18:30|||||||||450
1648473520000|2022-03-28 13:18:40||3425||3424.5||3425||3424.5|834
1648473530000|2022-03-28 13:18:50|3426|3425|3426|3425|3426|3425|3426|3425|1735
1648473540000|2022-03-28 13:19:00|3425.5|3424.5|3425.5|3424.5|3425.5|3424.5|3425.5|3424.5|320
1648473550000|2022-03-28 13:19:10|||||||||675
1648473600000|2022-03-28 13:20:00|3425|3424|3424.5|3423.5|3425|3424|3424.5|3423.5|4038
1648473610000|2022-03-28 13:20:10|||||||||70
1648473630000|2022-03-28 13:20:30|3425|3424|3425.5|3424.5|3425.5|3424.5|3425|3424|777
1648473650000|2022-03-28 13:20:50|3425|3424|3425|3424|3425|3424|3425|3424|1588
1648473660000|2022-03-28 13:21:00|||||||||218
1648473680000|2022-03-28 13:21:20|3425.5|3424.5|3425.5|3424.5|3426|3425|3425.5|3424.5|721
1648473710000|2022-03-28 13:21:50|||||||||1300
1648473720000|2022-03-28 13:22:00|||||||||518
1648473730000|2022-03-28 13:22:10|3425||3425.5||3425.5||3425||143
1648473760000|2022-03-28 13:22:40|||||||||3
1648473770000|2022-03-28 13:22:50|||||||||35
1648473780000|2022-03-28 13:23:00|3426|3425|3426|3425|3426|3425|3426|3425|2954
1648473790000|2022-03-28 13:23:10||3425.5||3425||3425.5||3425|3621
1648473800000|2022-03-28 13:23:20|3425.5|3424.5|3425|3424.5|3426|3424.5|3425|3424|1841
1648473810000|2022-03-28 13:23:30|||||||||115
1648473840000|2022-03-28 13:24:00|||||||||16
1648473850000|2022-03-28 13:24:10|3424.5|3424|3424.5|3423.5|3424.5|3424|3424.5|3423.5|1872
1648473870000|2022-03-28 13:24:30|3424|3423|3424|3423.5|3424.5|3423.5|3423.5|3423|1227
1648473900000|2022-03-28 13:25:00|3423.5|3423|3423.5|3423|3424|3423.5|3423.5|3423|1653
1648473910000|2022-03-28 13:25:10|3424||3424||3424||3423.5||2319
1648473950000|2022-03-28 13:25:50|||||||||183
1648473960000|2022-03-28 13:26:00|3423.5||3423.5||3423.5||3423.5||433
1648473970000|2022-03-28 13:26:10|3424||3424||3424||3424||612
1648473980000|2022-03-28 13:26:20|||||||||158
1648473990000|2022-03-28 13:26:30|3423.5|3422.5|3423|3422.5|3423.5|3422.5|3423|3422.5|486
1648474000000|2022-03-28 13:26:40|3422.5|3422|3423|3422.5|3423|3422.5|3422.5|3422|2174
1648474020000|2022-03-28 13:27:00|3423.5|3423|3423.5|3423|3423.5|3423|3423.5|3423|551
1648474030000|2022-03-28 13:27:10|||||||||180
1648474040000|2022-03-28 13:27:20|3423|3422.5|3423|3422.5|3423.5|3423|3423|3422.5|660
1648474050000|2022-03-28 13:27:30|||||||||243
1648474060000|2022-03-28 13:27:40|3423.5||3423.5||3423.5||3423.5||229
1648474070000|2022-03-28 13:27:50|3423||3423||3423||3423||193
1648474080000|2022-03-28 13:28:00|3423.5|3423|3424|3423|3424|3423.5|3423.5|3423|1255
1648474090000|2022-03-28 13:28:10|||||||||246
1648474120000|2022-03-28 13:28:40|3423.5||3424||3424||3423.5||804
1648474150000|2022-03-28 13:29:10|||||||||943
1648474160000|2022-03-28 13:29:20|||||||||227
1648474170000|2022-03-28 13:29:30|3423.5|3422.5|3423|3422.5|3424|3423|3423|3422.5|1554
1648474180000|2022-03-28 13:29:40|3422.5|3422|3422|3421|3422.5|3422|3422|3421|792
1648474190000|2022-03-28 13:29:50|3422.5|3421.5|3424|3423.5|3424|3423.5|3422.5|3421.5|6125
1648474200000|2022-03-28 13:30:00|3424.5|3424|3428|3427|3430.5|3430|3424.5|3424|19094
1648474210000|2022-03-28 13:30:10|3427.5|3427.5|3427|3425.5|3428|3427.5|3426|3425|3582
1648474220000|2022-03-28 13:30:20|3426.5|3426|3425.5|3424|3426.5|3426|3425.5|3424|1512
1648474230000|2022-03-28 13:30:30|3425|3423.5|3424.5|3424|3425.5|3425|3424.5|3423.5|3783
1648474240000|2022-03-28 13:30:40|3425|3424.5|3425.5|3425|3425.5|3425|3425|3424|2361
1648474250000|2022-03-28 13:30:50|3426|3424.5|3426.5|3425|3426.5|3425.5|3425.5|3424.5|993
1648474260000|2022-03-28 13:31:00|3426|3425.5|3426.5|3425.5|3426.5|3425.5|3426|3425|760
1648474270000|2022-03-28 13:31:10|3427.5|3426|3427|3426|3427.5|3427|3426.5|3426|2337
1648474280000|2022-03-28 13:31:20|||||||||241
1648474290000|2022-03-28 13:31:30||3426.5||3426.5||3426.5||3426.5|55
1648474300000|2022-03-28 13:31:40|3426.5|3426|3426.5|3425.5|3426.5|3426|3426.5|3425.5|3161
1648474310000|2022-03-28 13:31:50|3426|3425|3426|3425|3426|3425|3426|3425|6
1648474320000|2022-03-28 13:32:00|3426.5|3426|3428.5|3427|3428.5|3427|3426|3425|7555
1648474330000|2022-03-28 13:32:10|3429|3427.5|3429.5|3429|3429.5|3429|3429|3427.5|1485
1648474340000|2022-03-28 13:32:20||3428.5||3428.5||3428.5||3428.5|0
1648474350000|2022-03-28 13:32:30|3429|3428|3429|3427.5|3429.5|3428.5|3429|3427.5|4607
1648474360000|2022-03-28 13:32:40|3428.5|3428|3428|3427.5|3428.5|3428|3428|3427.5|792
1648474370000|2022-03-28 13:32:50|3428.5|3428.5|3428.5|3427.5|3429|3428.5|3428.5|3427.5|3068
1648474380000|2022-03-28 13:33:00|3428|3427|3427|3426|3428.5|3427|3427|3426|6759
1648474390000|2022-03-28 13:33:10|||||||||144
1648474400000|2022-03-28 13:33:20|3427.5|3426.5|3427.5|3426|3427.5|3426.5|3427.5|3426|1029
1648474410000|2022-03-28 13:33:30|3427|3426.5|3427.5|3426.5|3427.5|3426.5|3427|3426.5|0
1648474420000|2022-03-28 13:33:40|3427|3426|3426.5|3425.5|3427|3426|3426.5|3425|2604
1648474430000|2022-03-28 13:33:50|3427|3426|3427.5|3426.5|3427.5|3427|3427|3425.5|3443
1648474440000|2022-03-28 13:34:00|3428|3427|3429.5|3428|3429.5|3428|3428|3427|853
1648474450000|2022-03-28 13:34:10|3429|3428.5|3429|3428|3429.5|3428.5|3428.5|3428|2219
1648474460000|2022-03-28 13:34:20|3429.5|3428.5|3429|3427.5|3429.5|3428.5|3428.5|3427.5|4969
1648474470000|2022-03-28 13:34:30|3429.5|3428|3429|3428.5|3429.5|3428.5|3429|3427.5|587
1648474480000|2022-03-28 13:34:40||3428||3428||3428||3428|704
1648474490000|2022-03-28 13:34:50|3428.5|3427.5|3428.5|3427|3428.5|3427.5|3428.5|3427|1326
1648474500000|2022-03-28 13:35:00||3427.5||3427.5||3427.5||3427.5|221
1648474510000|2022-03-28 13:35:10|3428|3427|3427.5|3426|3428|3427|3427.5|3426|1525
1648474520000|2022-03-28 13:35:20|3427||3427||3427||3427||50
1648474530000|2022-03-28 13:35:30|3426.5|3425.5|3426|3425|3426.5|3425.5|3426|3425|952
1648474540000|2022-03-28 13:35:40|3425.5|3424.5|3424.5|3423.5|3425.5|3424.5|3424.5|3423.5|2083
1648474550000|2022-03-28 13:35:50|3424||3424.5||3424.5||3424||1002
1648474560000|2022-03-28 13:36:00|3425|3424|3427.5|3426|3427.5|3426|3425|3423.5|5803
1648474580000|2022-03-28 13:36:20|3427|3425.5|3426|3425|3427.5|3425.5|3426|3425|3096
1648474590000|2022-03-28 13:36:30|||||||||88
1648474600000|2022-03-28 13:36:40|3425.5|3424.5|3426.5|3425.5|3426.5|3425.5|3425|3424|2455
1648474610000|2022-03-28 13:36:50|3426||3426||3426||3426||0
1648474620000|2022-03-28 13:37:00|3426.5|3426|3427|3426.5|3427|3426.5|3426|3425.5|4414
1648474630000|2022-03-28 13:37:10|3427.5|3427|3427.5|3426.5|3427.5|3427|3427|3426.5|677
1648474640000|2022-03-28 13:37:20|3427||3427.5||3427.5||3427||679
1648474650000|2022-03-28 13:37:30|||||||||407
1648474660000|2022-03-28 13:37:40|||||||||173
1648474670000|2022-03-28 13:37:50|3428|3427|3428|3427|3428|3427|3428|3427|740
1648474690000|2022-03-28 13:38:10|3427.5|3426.5|3427|3425.5|3427.5|3427|3426.5|3425.5|3089
1648474700000|2022-03-28 13:38:20|3426.5|3425|3426.5|3425|3426.5|3425|3426|3425|454
1648474720000|2022-03-28 13:38:40|||||||||369
1648474730000|2022-03-28 13:38:50||3425.5||3425.5||3425.5||3425.5|0
1648474740000|2022-03-28 13:39:00|3427||3426.5||3427||3426.5||534
1648474750000|2022-03-28 13:39:10|3427|3426|3427|3426|3427|3426|3427|3426|351
1648474760000|2022-03-28 13:39:20|3426.5|3425.5|3427|3426|3427|3426|3426.5|3425.5|263
1648474770000|2022-03-28 13:39:30|3426.5|3425.5|3428.5|3427|3428.5|3427.5|3426.5|3425.5|3264
1648474780000|2022-03-28 13:39:40|3428|3427.5|3428.5|3427.5|3428.5|3427.5|3428|3427.5|0
1648474790000|2022-03-28 13:39:50||3427||3427.5||3427.5||3427|859
1648474800000|2022-03-28 13:40:00|3429|3428|3428.5|3427.5|3429|3428.5|3428.5|3427|653
1648474810000|2022-03-28 13:40:10|3429|3428|3429.5|3429|3429.5|3429|3428.5|3428|1654
1648474820000|2022-03-28 13:40:20|3430.5|3429.5|3431|3430.5|3431|3430.5|3430.5|3429.5|1174
1648474830000|2022-03-28 13:40:30|3430.5|3430|3430.5|3429.5|3431|3430|3430.5|3429.5|3886
1648474840000|2022-03-28 13:40:40|3431||3431||3431||3431||155
1648474850000|2022-03-28 13:40:50|3430.5|3430|3431.5|3430.5|3431.5|3430.5|3430.5|3430|942
1648474870000|2022-03-28 13:41:10|3431|3431|3430.5|3430|3431|3431|3430.5|3430|1145
1648474880000|2022-03-28 13:41:20|3431||3431||3431.5||3431||341
1648474890000|2022-03-28 13:41:30|3431.5|3430.5|3431|3430|3431.5|3430.5|3431|3430|1
1648474900000|2022-03-28 13:41:40|3431.5||3431.5||3431.5||3431.5||58
1648474910000|2022-03-28 13:41:50|3431|3430.5|3431.5|3430.5|3431.5|3431|3430.5|3430.5|711
1648474920000|2022-03-28 13:42:00||3431||3430.5||3431||3430.5|1225
1648474930000|2022-03-28 13:42:10|3432|3431|3433.5|3432.5|3433.5|3432.5|3431.5|3431|2463
1648474940000|2022-03-28 13:42:20|3433|3432|3433|3431.5|3433|3432|3432.5|3431.5|588
1648474950000|2022-03-28 13:42:30|||||||||86
1648474960000|2022-03-28 13:42:40|3432.5|3432|3432.5|3431.5|3432.5|3432|3432.5|3431.5|0
1648474970000|2022-03-28 13:42:50|3433||3432.5||3433||3432.5||0
1648474980000|2022-03-28 13:43:00|3433|3432|3433.5|3432.5|3433.5|3433|3433|3432|535
1648474990000|2022-03-28 13:43:10|||||||||343
1648475010000|2022-03-28 13:43:30|3434|3433|3434|3433|3434|3433|3434|3433|638
1648475020000|2022-03-28 13:43:40|3434.5|3434|3434|3433|3434.5|3434|3434|3433|1192
1648475030000|2022-03-28 13:43:50|||||||||70
1648475040000|2022-03-28 13:44:00||3433.5||3433||3433.5||3433|1284
1648475050000|2022-03-28 13:44:10|3433.5|3432.5|3433|3432|3433.5|3432.5|3433|3431.5|8795
1648475060000|2022-03-28 13:44:20|3432.5|3431.5|3431.5|3430|3432.5|3431.5|3431.5|3430|1044
1648475070000|2022-03-28 13:44:30|3431||3431||3431||3430.5||1288
1648475080000|2022-03-28 13:44:40|3431.5|3430.5|3431|3430|3431.5|3431|3431|3430|2422
1648475100000|2022-03-28 13:45:00|3431.5|3430.5|3431|3430|3431.5|3431|3431|3430|1261
1648475110000|2022-03-28 13:45:10|3431.5|3430.5|3430.5|3429.5|3431.5|3431|3430.5|3429.5|8550
1648475120000|2022-03-28 13:45:20|3431|3430|3431|3430|3431|3430|3430.5|3429.5|4647
1648475130000|2022-03-28 13:45:30|3430.5|3429|3430.5|3430|3431|3430|3430|3429|1005
1648475140000|2022-03-28 13:45:40|3431|3430.5|3432.5|3431.5|3432.5|3431.5|3430.5|3430.5|1441
1648475160000|2022-03-28 13:46:00|3433|3432|3433|3432|3433|3432|3432.5|3432|297
1648475170000|2022-03-28 13:46:10|||||||||712
1648475180000|2022-03-28 13:46:20|3433.5|3432.5|3433.5|3433|3434|3433|3433.5|3432.5|765
1648475190000|2022-03-28 13:46:30|3434|3432.5|3435.5|3434.5|3435.5|3434.5|3434|3432.5|679
1648475200000|2022-03-28 13:46:40|3436||3436||3436||3435.5||1
1648475210000|2022-03-28 13:46:50|3435.5|3435|3435.5|3435|3435.5|3435|3435.5|3435|1
1648475220000|2022-03-28 13:47:00|3435|3434.5|3435|3434.5|3435|3434.5|3435|3434|2787
1648475230000|2022-03-28 13:47:10|3434.5|3433.5|3434|3433.5|3434.5|3434|3434|3433.5|1027
1648475240000|2022-03-28 13:47:20|3434.5|3433|3435.5|3434|3435.5|3434|3434.5|3433|3847
1648475250000|2022-03-28 13:47:30|3435|3433.5|3434.5|3433.5|3435|3433.5|3434.5|3433.5|48
1648475260000|2022-03-28 13:47:40||3433||3433||3433||3433|40
1648475270000|2022-03-28 13:47:50||3433.5||3433.5||3433.5||3433.5|30
1648475280000|2022-03-28 13:48:00||3434||3433.5||3434||3433.5|2646
1648475290000|2022-03-28 13:48:10|3434|3433|3432|3430.5|3434|3433|3432|3430.5|3069
1648475300000|2022-03-28 13:48:20|3431.5|3430|3431.5|3430.5|3432|3430.5|3431|3429.5|681
1648475310000|2022-03-28 13:48:30|3432|3431|3432|3430.5|3432|3431|3431.5|3430.5|964
1648475320000|2022-03-28 13:48:40|||||||||100
1648475350000|2022-03-28 13:49:10|3431.5|3430|3430|3429|3431.5|3430|3430|3428.5|1034
1648475360000|2022-03-28 13:49:20|3429.5|3428.5|3430.5|3429.5|3431|3430|3429.5|3428.5|35303
1648475370000|2022-03-28 13:49:30|3430|3429|3430|3429|3430.5|3429.5|3429|3428.5|2985
1648475380000|2022-03-28 13:49:40|3429.5|3428.5|3429.5|3428.5|3429.5|3428.5|3429|3428.5|194
1648475390000|2022-03-28 13:49:50|3429|3429|3430|3429.5|3430|3429.5|3429|3428.5|4275
1648475400000|2022-03-28 13:50:00|3430.5|3430|3431|3429.5|3431.5|3430.5|3430|3429.5|3310
1648475430000|2022-03-28 13:50:30|||||||||200
1648475440000|2022-03-28 13:50:40|||||||||151
1648475450000|2022-03-28 13:50:50|3431.5|3430|3431.5|3430.5|3432|3430.5|3431|3430|1305
1648475460000|2022-03-28 13:51:00|3431|3430|3432.5|3431.5|3432.5|3431.5|3431|3430|1400
1648475470000|2022-03-28 13:51:10|3432|3432|3432.5|3432|3433|3432.5|3432|3432|1003
1648475480000|2022-03-28 13:51:20||3431.5||3431.5||3431.5||3431.5|347
1648475490000|2022-03-28 13:51:30|3433|3432|3434|3433|3434|3433.5|3433|3432|4079
1648475500000|2022-03-28 13:51:40|3433.5|3433.5|3434|3433|3434|3433.5|3433|3432|3751
1648475510000|2022-03-28 13:51:50|3434.5|3432.5|3433.5|3432.5|3434.5|3433.5|3433.5|3432.5|1009
1648475520000|2022-03-28 13:52:00|3434|3433|3434|3433|3434|3433|3434|3433|0
1648475530000|2022-03-28 13:52:10|3434.5|3433.5|3434|3433|3434.5|3433.5|3433.5|3432.5|697
1648475540000|2022-03-28 13:52:20|3433.5|3432.5|3433|3431.5|3433.5|3432.5|3432.5|3431.5|1999
1648475580000|2022-03-28 13:53:00||3432||3432||3432||3432|80
1648475590000|2022-03-28 13:53:10|3433.5|3432.5|3430.5|3430|3433.5|3433|3430.5|3430|5515
1648475600000|2022-03-28 13:53:20|3430|3429.5|3430.5|3429.5|3430.5|3429.5|3430|3429.5|336
1648475610000|2022-03-28 13:53:30|3430||3431||3431||3430||1454
1648475620000|2022-03-28 13:53:40|||||||||85
1648475630000|2022-03-28 13:53:50|3430.5|3429|3430|3429|3430.5|3429|3430|3429|1408
1648475650000|2022-03-28 13:54:10|3430.5|3429.5|3431.5|3430.5|3431.5|3430.5|3430.5|3429.5|1373
1648475660000|2022-03-28 13:54:20||3431||3431||3431||3431|0
1648475670000|2022-03-28 13:54:30|3431|3430.5|3431|3429.5|3431|3431|3431|3429.5|1439
1648475680000|2022-03-28 13:54:40||3430||3430||3430||3430|75
1648475700000|2022-03-28 13:55:00|3431.5|3429.5|3430|3429|3431.5|3429.5|3429.5|3428.5|1328
1648475710000|2022-03-28 13:55:10|3429.5|3428|3430|3428.5|3430|3429|3429|3428|1801
1648475720000|2022-03-28 13:55:20|||||||||364
1648475740000|2022-03-28 13:55:40|3429.5|3428|3428.5|3427.5|3429.5|3428|3428|3427.5|3971
1648475750000|2022-03-28 13:55:50|3429|3428|3428.5|3427.5|3429|3428.5|3428.5|3427.5|9745
1648475760000|2022-03-28 13:56:00|3428|3427|3428|3427|3428|3427|3428|3427|5362
1648475770000|2022-03-28 13:56:10|3428.5||3428.5||3428.5||3428.5||4241
1648475790000|2022-03-28 13:56:30|||||||||183
1648475800000|2022-03-28 13:56:40|||||||||238
1648475810000|2022-03-28 13:56:50|3428|3426.5|3427|3426.5|3428|3426.5|3427|3426|2937
1648475820000|2022-03-28 13:57:00|3427.5|3427|3427.5|3427|3428|3427|3427.5|3427|1509
1648475830000|2022-03-28 13:57:10||3426.5||3427||3427||3426.5|3635
1648475840000|2022-03-28 13:57:20||3426.5||3426.5||3427||3426.5|1070
1648475850000|2022-03-28 13:57:30|3427|3427|3427|3426.5|3427|3427|3427|3426.5|5350
1648475860000|2022-03-28 13:57:40|3426.5|3426|3426|3425.5|3426.5|3426|3426|3425.5|4550
1648475870000|2022-03-28 13:57:50|3426.5|3426|3426|3425|3426.5|3426|3425.5|3424.5|7858
1648475880000|2022-03-28 13:58:00|3425.5|3425.5|3426|3425.5|3426|3425.5|3425.5|3425.5|402
1648475890000|2022-03-28 13:58:10|3425.5|3425|3425|3424|3425.5|3425|3425|3424|8958
1648475900000|2022-03-28 13:58:20|3424.5|3423.5|3423.5|3422|3425|3424|3423.5|3422|3596
1648475910000|2022-03-28 13:58:30|3423||3423||3423||3422.5||1090
1648475920000|2022-03-28 13:58:40|3422.5|3422.5|3422.5|3422|3423|3422.5|3422.5|3421.5|3844
1648475930000|2022-03-28 13:58:50|3423||3423||3423||3423||1516
1648475940000|2022-03-28 13:59:00|||||||||305
1648475950000|2022-03-28 13:59:10|||||||||130
1648475960000|2022-03-28 13:59:20|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|3423.5|3422.5|1578
1648475970000|2022-03-28 13:59:30|3424|3423|3424|3423|3424.5|3423|3423.5|3423|4263
1648475980000|2022-03-28 13:59:40|3423.5|3424|3425.5|3424|3425.5|3424|3423.5|3424|4370
1648475990000|2022-03-28 13:59:50||3424.5||3424.5||3424.5||3424.5|96441
1648476000000|2022-03-28 14:00:00|3426|3425|3425.5|3424.5|3426.5|3425.5|3425.5|3424.5|9108
1648476010000|2022-03-28 14:00:10|3425|3424|3425|3424|3425|3424|3425|3423.5|3217
1648476030000|2022-03-28 14:00:30|3424.5|3423.5|3424|3422.5|3424.5|3424|3424|3422.5|2985
1648476040000|2022-03-28 14:00:40|3423.5||3423.5||3423.5||3423.5||48
1648476050000|2022-03-28 14:00:50|3423||3423||3423.5||3423||789
1648476060000|2022-03-28 14:01:00|3422.5|3422|3423|3421.5|3423|3422|3422.5|3421.5|1721
1648476070000|2022-03-28 14:01:10|3422.5|3422|3422.5|3421.5|3422.5|3422|3422.5|3421.5|617
1648476080000|2022-03-28 14:01:20|3422||3422.5||3422.5||3422||184
1648476090000|2022-03-28 14:01:30|3423|3422|3423|3422|3423|3422|3423|3422|1835
1648476100000|2022-03-28 14:01:40|||||||||512
1648476110000|2022-03-28 14:01:50|3422|3421|3422|3420.5|3423|3422|3421|3420|12444
1648476120000|2022-03-28 14:02:00|3421.5|3421|3421.5|3420.5|3421.5|3421|3421.5|3420.5|56
1648476150000|2022-03-28 14:02:30|3422|3421.5|3422.5|3421.5|3422.5|3421.5|3422|3421.5|3280
1648476170000|2022-03-28 14:02:50|||||||||519
1648476180000|2022-03-28 14:03:00|3422|3421|3420|3419.5|3422.5|3421.5|3420|3419.5|10715
1648476190000|2022-03-28 14:03:10|3420.5||3420||3420.5||3420||2264
1648476200000|2022-03-28 14:03:20|||||||||245
1648476210000|2022-03-28 14:03:30|3420.5||3420.5||3420.5||3420.5||1298
1648476220000|2022-03-28 14:03:40|3420|3419|3420|3419.5|3420|3419.5|3420|3419|155
1648476230000|2022-03-28 14:03:50|3420.5||3420.5||3420.5||3420.5||801
1648476240000|2022-03-28 14:04:00|3421|3420|3421.5|3420.5|3422|3420.5|3421|3420|2377
1648476250000|2022-03-28 14:04:10|||||||||891
1648476260000|2022-03-28 14:04:20|3422|3420|3422|3421|3422|3421|3422|3420|3310
1648476270000|2022-03-28 14:04:30|3422.5|3422|3423|3422|3423|3422|3422.5|3422|4678
1648476280000|2022-03-28 14:04:40|3423.5|3422.5|3424|3422.5|3424|3422.5|3423.5|3422.5|2812
1648476290000|2022-03-28 14:04:50|||||||||17
1648476300000|2022-03-28 14:05:00|3424.5|3423|3424.5|3423.5|3425|3423.5|3424.5|3423|2323
1648476310000|2022-03-28 14:05:10|||||||||46
1648476320000|2022-03-28 14:05:20|||||||||280
1648476330000|2022-03-28 14:05:30|3424|3423|3423.5|3422.5|3424|3423.5|3423.5|3422.5|6128
1648476340000|2022-03-28 14:05:40|3423|3423|3424.5|3423.5|3424.5|3423.5|3423|3423|2523
1648476350000|2022-03-28 14:05:50|3425|3424|3425|3424|3425|3424|3425|3424|1139
1648476360000|2022-03-28 14:06:00|3424.5|3423.5|3423.5|3423|3424.5|3424|3423.5|3423|11067
1648476370000|2022-03-28 14:06:10|3423|3422.5|3423|3422|3423|3423|3423|3422|7283
1648476380000|2022-03-28 14:06:20|3422.5||3423||3423||3422.5||2219
1648476390000|2022-03-28 14:06:30|3422.5||3423||3423||3422.5||1020
1648476400000|2022-03-28 14:06:40|3422.5|3421|3422|3421.5|3422.5|3421.5|3422|3421|9187
1648476410000|2022-03-28 14:06:50|3421.5|3421|3422|3421|3422|3421|3421.5|3420.5|759
1648476430000|2022-03-28 14:07:10|||||||||240
1648476440000|2022-03-28 14:07:20|3421.5|3420.5|3421.5|3420.5|3422|3421|3421|3420.5|3073
1648476450000|2022-03-28 14:07:30|||||||||125
1648476460000|2022-03-28 14:07:40|3422|3421|3423|3422|3423|3422|3422|3421|2672
1648476470000|2022-03-28 14:07:50|3423.5|3422.5|3424|3422.5|3424|3422.5|3423.5|3422.5|2226
1648476480000|2022-03-28 14:08:00|3424.5|3423|3425|3424|3425|3424|3424.5|3423|388
1648476490000|2022-03-28 14:08:10|3424.5||3425||3425||3424.5||660
1648476500000|2022-03-28 14:08:20|3424.5|3423.5|3424|3423|3424.5|3423.5|3424|3423|5503
1648476520000|2022-03-28 14:08:40|3423.5|3422.5|3424|3423|3424|3423|3423.5|3422.5|6359
1648476530000|2022-03-28 14:08:50|||||||||495
1648476550000|2022-03-28 14:09:10|3423.5|3422.5|3424|3422.5|3424|3423|3423|3422.5|6879
1648476560000|2022-03-28 14:09:20|3423.5|3423|3424|3423.5|3424|3423.5|3423.5|3423|1703
1648476580000|2022-03-28 14:09:40|3424.5||3424.5||3424.5||3424.5||915
1648476590000|2022-03-28 14:09:50|3424||3424||3424||3424||1105
1648476600000|2022-03-28 14:10:00|3424.5||3424.5||3424.5||3424.5||508
1648476610000|2022-03-28 14:10:10|||||||||443
1648476620000|2022-03-28 14:10:20|3424|3423|3424.5|3423.5|3424.5|3423.5|3424|3423|561
1648476630000|2022-03-28 14:10:30|||||||||145
1648476640000|2022-03-28 14:10:40|||||||||197
1648476650000|2022-03-28 14:10:50|3425|3424|3426|3425|3426|3425|3424.5|3424|2598
1648476670000|2022-03-28 14:11:10|3425.5||3426||3426||3425.5||1355
1648476680000|2022-03-28 14:11:20|3426.5|3425.5|3427|3425.5|3427|3426|3426.5|3425|5693
1648476690000|2022-03-28 14:11:30|3427.5|3426|3427.5|3427|3427.5|3427|3427.5|3426|1739
1648476700000|2022-03-28 14:11:40||3426.5||3426.5||3426.5||3426.5|1853
1648476710000|2022-03-28 14:11:50|3427|3426|3427|3426|3427|3426.5|3426.5|3426|4157
1648476720000|2022-03-28 14:12:00|3427.5|3426.5|3427.5|3426.5|3427.5|3426.5|3427.5|3426.5|1523
1648476730000|2022-03-28 14:12:10|3428|3427|3428|3427.5|3428|3427.5|3428|3427|1119
1648476740000|2022-03-28 14:12:20|3428.5|3428.5|3428.5|3428|3429|3428.5|3428.5|3427.5|5822
1648476750000|2022-03-28 14:12:30|3428|3427.5|3428|3427|3428.5|3428|3427.5|3427|2503
1648476760000|2022-03-28 14:12:40|3428.5|3427.5|3428.5|3427.5|3428.5|3427.5|3428.5|3427|3760
1648476770000|2022-03-28 14:12:50|3429|3428|3429.5|3428.5|3429.5|3428.5|3429|3428|1283
1648476780000|2022-03-28 14:13:00|3429|3429|3430|3429|3430|3429|3429|3429|27127
1648476790000|2022-03-28 14:13:10|3430.5|3429.5|3430.5|3429.5|3430.5|3429.5|3430.5|3429.5|89
1648476800000|2022-03-28 14:13:20|3430|3429|3429.5|3428.5|3430|3429|3429|3428.5|2276
1648476810000|2022-03-28 14:13:30|||||||||480
1648476820000|2022-03-28 14:13:40|3430|3429|3429.5|3428.5|3431|3429.5|3429.5|3428.5|3202
1648476830000|2022-03-28 14:13:50|3430|3429|3430|3429|3430|3429|3430|3429|1737
1648476840000|2022-03-28 14:14:00|3430.5|3429.5|3430.5|3430|3431|3430|3430.5|3429.5|2459
1648476850000|2022-03-28 14:14:10|3431||3431||3431||3431||1235
1648476860000|2022-03-28 14:14:20||3430.5||3430||3430.5||3430|445
1648476870000|2022-03-28 14:14:30|3431.5|3430.5|3431.5|3430.5|3431.5|3430.5|3431.5|3430.5|59
1648476890000|2022-03-28 14:14:50|3431|3430|3430.5|3429.5|3431|3430|3430|3429.5|2043
1648476900000|2022-03-28 14:15:00|3430||3430.5||3430.5||3430||2878
1648476920000|2022-03-28 14:15:20|3430||3430.5||3430.5||3430||514
1648476940000|2022-03-28 14:15:40|3430|3429|3430|3429.5|3430|3429.5|3430|3429|1638
1648476950000|2022-03-28 14:15:50|3430.5||3430.5||3430.5||3430.5||2050
1648476970000|2022-03-28 14:16:10|3431|3430|3430|3429.5|3431|3430.5|3430|3429.5|2744
1648476980000|2022-03-28 14:16:20|3429.5|3429|3429.5|3429|3430|3429|3429.5|3429|2151
1648476990000|2022-03-28 14:16:30|||||||||183
1648477000000|2022-03-28 14:16:40|||||||||1094
1648477010000|2022-03-28 14:16:50|3429|3428.5|3429.5|3428.5|3429.5|3428.5|3429|3428.5|3420
1648477030000|2022-03-28 14:17:10|3430|3429.5|3430.5|3429.5|3430.5|3429.5|3429.5|3429|3292
1648477040000|2022-03-28 14:17:20|3430|3429|3430|3429.5|3430.5|3429.5|3430|3429|2561
1648477050000|2022-03-28 14:17:30||3429||3429||3429.5||3429|2365
1648477060000|2022-03-28 14:17:40|3429.5|3428.5|3429.5|3428.5|3430|3429|3429.5|3428.5|1846
1648477070000|2022-03-28 14:17:50||3429||3428.5||3429||3428.5|1769
1648477090000|2022-03-28 14:18:10|||||||||114
1648477100000|2022-03-28 14:18:20|3430|3429|3430|3429.5|3430|3429.5|3430|3429|2078
1648477110000|2022-03-28 14:18:30|3430.5||3430.5||3430.5||3430||1983
1648477140000|2022-03-28 14:19:00|||||||||763
1648477150000|2022-03-28 14:19:10|3430||3430||3430.5||3430||405
1648477170000|2022-03-28 14:19:30|||||||||216
1648477180000|2022-03-28 14:19:40|||||||||531
1648477200000|2022-03-28 14:20:00|3430.5|3430|3430.5|3430|3430.5|3430|3430|3429.5|859
1648477210000|2022-03-28 14:20:10|3431|3430.5|3431.5|3430.5|3431.5|3430.5|3430.5|3430|3419
1648477220000|2022-03-28 14:20:20|3431||3431.5||3431.5||3431||52
1648477230000|2022-03-28 14:20:30|3431||3431||3431||3431||19
1648477240000|2022-03-28 14:20:40|3430.5|3430|3430.5|3429.5|3430.5|3430|3430.5|3429.5|3572
1648477250000|2022-03-28 14:20:50|3430|3429|3430.5|3429.5|3430.5|3429.5|3430|3429|1461
1648477260000|2022-03-28 14:21:00|3430|3429|3430|3429|3430|3429|3430|3429|186
1648477270000|2022-03-28 14:21:10|||||||||550
1648477280000|2022-03-28 14:21:20||3429.5||3429.5||3429.5||3429.5|591
1648477290000|2022-03-28 14:21:30||3429||3429||3429.5||3429|311
1648477310000|2022-03-28 14:21:50|||||||||172
1648477320000|2022-03-28 14:22:00|||||||||87
1648477330000|2022-03-28 14:22:10||3429.5||3429.5||3429.5||3429.5|700
1648477340000|2022-03-28 14:22:20|3429.5|3429|3429.5|3428.5|3429.5|3429|3429.5|3428.5|1078
1648477350000|2022-03-28 14:22:30|3430|3429|3430|3429|3430|3429|3429.5|3428.5|1037
1648477360000|2022-03-28 14:22:40||3429.5||3429||3429.5||3429|2001
1648477370000|2022-03-28 14:22:50|3430.5|3429.5|3430.5|3429.5|3430.5|3430|3430.5|3429|1846
1648477380000|2022-03-28 14:23:00|||||||||550
1648477390000|2022-03-28 14:23:10|3431|3430|3431|3430|3431|3430|3430.5|3430|879
1648477400000|2022-03-28 14:23:20|||||||||4
1648477410000|2022-03-28 14:23:30|||||||||301
1648477420000|2022-03-28 14:23:40|3431.5|3430.5|3431|3430.5|3431.5|3430.5|3431|3430.5|297
1648477430000|2022-03-28 14:23:50|3431.5|3431|3432|3431|3432|3431|3431.5|3431|1952
1648477440000|2022-03-28 14:24:00|3431.5|3430.5|3432|3431|3432|3431|3431.5|3430.5|2166
1648477450000|2022-03-28 14:24:10||3430.5||3430.5||3430.5||3430.5|520
1648477460000|2022-03-28 14:24:20|3431.5|3431|3431.5|3430.5|3431.5|3431|3431.5|3430.5|1250
1648477480000|2022-03-28 14:24:40|3432|3431|3432|3431|3432|3431|3432|3431|1058
1648477490000|2022-03-28 14:24:50||3431.5||3431.5||3431.5||3431.5|784
1648477510000|2022-03-28 14:25:10|3432.5|3432|3432.5|3431.5|3432.5|3432|3432.5|3431.5|1456
1648477520000|2022-03-28 14:25:20|||||||||116
1648477530000|2022-03-28 14:25:30|||||||||86
1648477540000|2022-03-28 14:25:40|||||||||35
1648477550000|2022-03-28 14:25:50|3433|3432|3433|3432|3433|3432|3433|3431.5|1319
1648477560000|2022-03-28 14:26:00|3432.5|3431.5|3433|3431.5|3433|3431.5|3432.5|3431.5|193
1648477580000|2022-03-28 14:26:20||3432||3431.5||3432||3431.5|0
1648477590000|2022-03-28 14:26:30|3432.5||3432.5||3432.5||3432.5||290
1648477600000|2022-03-28 14:26:40|3433|3432|3432.5|3431.5|3433|3432|3432.5|3431.5|443
1648477610000|2022-03-28 14:26:50|3433||3433||3433||3432.5||1635
1648477620000|2022-03-28 14:27:00||3432||3432||3432||3431.5|196
1648477630000|2022-03-28 14:27:10|3432.5|3431.5|3432.5|3431.5|3432.5|3431.5|3432.5|3431.5|161
1648477650000|2022-03-28 14:27:30|||||||||139
1648477670000|2022-03-28 14:27:50|3433|3432|3433|3432|3433|3432|3433|3432|719
1648477680000|2022-03-28 14:28:00|3432.5|3431.5|3432.5|3431.5|3432.5|3431.5|3432|3431.5|716
1648477690000|2022-03-28 14:28:10||3432||3431.5||3432||3431.5|1819
1648477700000|2022-03-28 14:28:20|||||||||348
1648477720000|2022-03-28 14:28:40|||||||||580
1648477730000|2022-03-28 14:28:50|3432|3431|3430.5|3430|3432|3431|3430.5|3429.5|7152
1648477740000|2022-03-28 14:29:00|3430|3429|3430.5|3429.5|3430.5|3429.5|3430|3429|2583
1648477760000|2022-03-28 14:29:20|||||||||282
1648477770000|2022-03-28 14:29:30|3431|3430|3430|3428.5|3431|3430|3430|3428.5|2446
1648477780000|2022-03-28 14:29:40||3429||3429||3429||3428.5|0
1648477790000|2022-03-28 14:29:50|3429.5|3428.5|3429.5|3428.5|3429.5|3428.5|3429.5|3428.5|271
1648477800000|2022-03-28 14:30:00|3429|3429|3430|3429|3430|3429|3429|3428|5432
1648477810000|2022-03-28 14:30:10|3430.5|3429.5|3431|3430|3431|3430|3430.5|3429.5|1767
1648477820000|2022-03-28 14:30:20|3431.5|3430.5|3431.5|3430.5|3432|3431.5|3431.5|3430.5|1783
1648477830000|2022-03-28 14:30:30|||||||||43
1648477840000|2022-03-28 14:30:40|||||||||146
1648477860000|2022-03-28 14:31:00|||||||||116
1648477870000|2022-03-28 14:31:10|3431|3430|3430.5|3429.5|3431|3430|3430.5|3429.5|4227
1648477890000|2022-03-28 14:31:30|3431|3430|3430.5|3430|3431|3430|3430.5|3430|1143
1648477900000|2022-03-28 14:31:40|3431||3431||3431||3430.5||159
1648477910000|2022-03-28 14:31:50|3430.5|3429.5|3431|3430|3431|3430|3430.5|3429.5|1089
1648477920000|2022-03-28 14:32:00|3430.5|3429.5|3430.5|3429.5|3430.5|3429.5|3430.5|3429.5|375
1648477940000|2022-03-28 14:32:20|3430|3429|3430|3429|3430|3429.5|3430|3429|1867
1648477960000|2022-03-28 14:32:40|3429.5||3429.5||3429.5||3429.5||1637
1648477970000|2022-03-28 14:32:50|||||||||1210
1648477980000|2022-03-28 14:33:00|3429|3428.5|3428|3427.5|3429|3428.5|3428|3427.5|1531
1648477990000|2022-03-28 14:33:10|||||||||169
1648478000000|2022-03-28 14:33:20|3427.5|3427|3427.5|3427|3427.5|3427|3427.5|3427|759
1648478010000|2022-03-28 14:33:30|3427|3426.5|3428|3427|3428|3427|3427|3426.5|1546
1648478020000|2022-03-28 14:33:40|3428.5|3427.5|3428.5|3427.5|3428.5|3427.5|3428.5|3427.5|349
1648478030000|2022-03-28 14:33:50|3428|3427|3428.5|3427.5|3428.5|3427.5|3427.5|3427|2407
1648478040000|2022-03-28 14:34:00|3428|3427|3428.5|3427|3428.5|3427|3428|3427|249
1648478050000|2022-03-28 14:34:10|3428||3428||3428||3428||567
1648478060000|2022-03-28 14:34:20|3428.5||3428||3428.5||3428||0
1648478070000|2022-03-28 14:34:30|||||||||438
1648478080000|2022-03-28 14:34:40|||||||||586
1648478090000|2022-03-28 14:34:50||3427.5||3427||3427.5||3427|204
1648478100000|2022-03-28 14:35:00|3428.5|3427.5|3429.5|3428.5|3429.5|3428.5|3428.5|3427.5|4242
1648478120000|2022-03-28 14:35:20|3429|3428|3429.5|3428.5|3429.5|3428.5|3429|3428|1213
1648478140000|2022-03-28 14:35:40|3429|3428|3429.5|3428|3429.5|3428.5|3429|3428|5114
1648478150000|2022-03-28 14:35:50||3428.5||3428||3428.5||3428|172
1648478160000|2022-03-28 14:36:00|3429|3428.5|3430|3429|3430|3429|3429|3428.5|4094
1648478170000|2022-03-28 14:36:10|3429.5|3428.5|3429.5|3428.5|3429.5|3429|3429|3428|6446
1648478180000|2022-03-28 14:36:20|||||||||320
1648478190000|2022-03-28 14:36:30|||||||||473
1648478200000|2022-03-28 14:36:40|||||||||82
1648478210000|2022-03-28 14:36:50|3430|3429|3430|3429|3430|3429|3429.5|3428.5|2967
1648478220000|2022-03-28 14:37:00|||||||||1604
1648478230000|2022-03-28 14:37:10|3430.5|3429.5|3431.5|3431|3432|3431|3430|3429|18625
1648478240000|2022-03-28 14:37:20|3431|3430.5|3431.5|3430.5|3431.5|3430.5|3431|3430.5|3747
1648478250000|2022-03-28 14:37:30|||||||||205
1648478260000|2022-03-28 14:37:40|||||||||2675
1648478270000|2022-03-28 14:37:50|||||||||876
1648478280000|2022-03-28 14:38:00|3431|3430|3431|3430|3431|3430|3431|3430|11434
1648478290000|2022-03-28 14:38:10|3431.5|3430.5|3431.5|3430.5|3431.5|3430.5|3431.5|3430.5|6532
1648478300000|2022-03-28 14:38:20|3431|3430|3431|3430|3431|3430|3431|3430|1412
1648478310000|2022-03-28 14:38:30|3430.5|3429.5|3430|3429|3430.5|3429.5|3429.5|3429|4575
1648478320000|2022-03-28 14:38:40|||||||||422
1648478330000|2022-03-28 14:38:50|||||||||1435
1648478350000|2022-03-28 14:39:10|||||||||34
1648478360000|2022-03-28 14:39:20|3430.5|3429.5|3430.5|3429|3430.5|3430|3430|3429|6568
1648478370000|2022-03-28 14:39:30|3430||3430.5||3430.5||3430||211
1648478380000|2022-03-28 14:39:40|3430||3430||3430||3430||0
1648478390000|2022-03-28 14:39:50|3429.5|3428.5|3430|3429|3430|3429|3429.5|3428.5|5482
1648478420000|2022-03-28 14:40:20|3430.5|3429.5|3431.5|3430.5|3431.5|3430.5|3430.5|3429.5|2648
1648478430000|2022-03-28 14:40:30|3431||3431||3431||3431||647
1648478440000|2022-03-28 14:40:40|||||||||22
1648478450000|2022-03-28 14:40:50|3431.5||3431.5||3431.5||3431.5||27
1648478470000|2022-03-28 14:41:10|||||||||107
1648478480000|2022-03-28 14:41:20|3432|3431|3432.5|3432|3432.5|3432|3432|3431|1624
1648478490000|2022-03-28 14:41:30|||||||||361
1648478500000|2022-03-28 14:41:40|||||||||229
1648478510000|2022-03-28 14:41:50|||||||||661
1648478520000|2022-03-28 14:42:00|3433|3432.5|3433|3432.5|3433.5|3433|3433|3432.5|911
1648478530000|2022-03-28 14:42:10|3433.5|3432|3433.5|3432.5|3433.5|3432.5|3433.5|3432|36
1648478540000|2022-03-28 14:42:20|3433|3432|3433|3432|3433|3432|3433|3432|3122
1648478560000|2022-03-28 14:42:40|||||||||71
1648478570000|2022-03-28 14:42:50|3432.5|3431.5|3432.5|3431.5|3433|3432|3432.5|3431.5|1008
1648478580000|2022-03-28 14:43:00|3432|3431|3431.5|3430.5|3432|3431|3431|3430.5|1979
1648478600000|2022-03-28 14:43:20|3431|3430|3431|3429.5|3431|3430|3431|3429.5|1412
1648478610000|2022-03-28 14:43:30|3430.5||3430||3430.5||3430||1081
1648478630000|2022-03-28 14:43:50|||||||||183
1648478640000|2022-03-28 14:44:00|3430.5|3430|3430.5|3430|3430.5|3430|3430.5|3430|147
1648478650000|2022-03-28 14:44:10|3431|3430.5|3431|3430.5|3431|3430.5|3431|3430.5|1327
1648478660000|2022-03-28 14:44:20|3430.5|3430|3431|3430|3431|3430.5|3430.5|3430|1211
1648478670000|2022-03-28 14:44:30|3430.5||3430.5||3430.5||3430.5||0
1648478690000|2022-03-28 14:44:50|3431|3430.5|3431|3430|3431|3430.5|3430.5|3429.5|2431
1648478700000|2022-03-28 14:45:00||3429.5||3430||3430||3429.5|205
1648478720000|2022-03-28 14:45:20||3429.5||3429.5||3429.5||3429.5|307
1648478730000|2022-03-28 14:45:30||3430||3430||3430||3430|3
1648478750000|2022-03-28 14:45:50|3431.5|3430.5|3431.5|3430.5|3431.5|3431|3431.5|3430|1231
1648478760000|2022-03-28 14:46:00|3432|3431|3432|3431.5|3432|3431.5|3432|3431|693
1648478780000|2022-03-28 14:46:20|3431.5|3431|3432|3431|3432|3431.5|3431.5|3431|1093
1648478790000|2022-03-28 14:46:30|3431.5||3432||3432||3431.5||0
1648478820000|2022-03-28 14:47:00|3432.5|3431.5|3434.5|3433.5|3434.5|3434|3432.5|3431|16146
1648478830000|2022-03-28 14:47:10||3434||3434||3434||3434|499
1648478840000|2022-03-28 14:47:20|||||||||16
1648478860000|2022-03-28 14:47:40|3435|3434.5|3435.5|3434.5|3436|3434.5|3435|3434.5|994
1648478870000|2022-03-28 14:47:50|3435|3434|3434.5|3433.5|3435|3434|3434.5|3433.5|3438
1648478880000|2022-03-28 14:48:00|3434|3433|3433.5|3432.5|3434|3433|3433.5|3432.5|2897
1648478890000|2022-03-28 14:48:10|3433||3433.5||3433.5||3433||648
1648478910000|2022-03-28 14:48:30|||||||||1116
1648478930000|2022-03-28 14:48:50|3433||3433||3433||3433||43
1648478940000|2022-03-28 14:49:00||3432||3432||3432||3432|238
1648478950000|2022-03-28 14:49:10|||||||||1341
1648478960000|2022-03-28 14:49:20|3433.5|3432.5|3433.5|3432.5|3433.5|3432.5|3433|3432.5|2160
1648478980000|2022-03-28 14:49:40|3433||3433||3433||3433||265
1648478990000|2022-03-28 14:49:50||3432||3432||3432||3432|598
1648479000000|2022-03-28 14:50:00|3432.5|3431.5|3432.5|3431.5|3432.5|3431.5|3432|3431|3267
1648479010000|2022-03-28 14:50:10|3432|3431|3432|3431|3432.5|3431.5|3432|3431|1067
1648479020000|2022-03-28 14:50:20|3431.5||3432||3432||3431.5||500
1648479030000|2022-03-28 14:50:30|3432.5|3431.5|3432|3431|3432.5|3431.5|3432|3431|5524
1648479040000|2022-03-28 14:50:40|3432.5|3431.5|3432.5|3431.5|3432.5|3431.5|3432.5|3431.5|342
1648479050000|2022-03-28 14:50:50|3433|3432|3433|3432|3433|3432|3432.5|3432|1115
1648479060000|2022-03-28 14:51:00|3433.5|3432.5|3434|3432.5|3434|3432.5|3433|3432|2145
1648479070000|2022-03-28 14:51:10|||||||||481
1648479080000|2022-03-28 14:51:20|3433.5|3433|3434|3433|3434|3433|3433.5|3433|0
1648479100000|2022-03-28 14:51:40|3433.5|3432.5|3433.5|3432.5|3433.5|3432.5|3433.5|3432.5|2085
1648479110000|2022-03-28 14:51:50||3432||3432||3432.5||3432|1126
1648479120000|2022-03-28 14:52:00|3433|3431.5|3432|3431.5|3433|3431.5|3432|3431.5|1764
1648479130000|2022-03-28 14:52:10|3432.5|3432|3432.5|3432|3432.5|3432|3432.5|3432|272
1648479140000|2022-03-28 14:52:20|3432|3431.5|3432|3431.5|3432|3431.5|3432|3431.5|3028
1648479150000|2022-03-28 14:52:30|||||||||556
1648479160000|2022-03-28 14:52:40||3431||3431||3431||3431|375
1648479170000|2022-03-28 14:52:50|3431.5||3431.5||3431.5||3431.5||124
1648479180000|2022-03-28 14:53:00|||||||||88
1648479190000|2022-03-28 14:53:10|3431|3430.5|3431|3430|3431|3430.5|3431|3430|2861
1648479210000|2022-03-28 14:53:30|3430.5||3430.5||3430.5||3430.5||534
1648479220000|2022-03-28 14:53:40|3431|3431|3433|3432|3433.5|3432|3430.5|3430|44137
1648479230000|2022-03-28 14:53:50|3432.5|3431.5|3432.5|3432|3432.5|3432|3432.5|3431.5|2506
1648479240000|2022-03-28 14:54:00|3433|3431.5|3433|3431.5|3433|3431.5|3432.5|3431.5|911
1648479250000|2022-03-28 14:54:10|3432.5|3432|3433.5|3432.5|3433.5|3433|3432.5|3432|7492
1648479260000|2022-03-28 14:54:20|||||||||836
1648479300000|2022-03-28 14:55:00|3433|3433|3433.5|3433|3433.5|3433|3433|3433|445
1648479310000|2022-03-28 14:55:10|3434|3433.5|3434.5|3434|3435|3434.5|3434|3433|3372
1648479320000|2022-03-28 14:55:20|||||||||1039
1648479350000|2022-03-28 14:55:50|3435|3434.5|3435.5|3435|3435.5|3435|3435|3434.5|1500
1648479360000|2022-03-28 14:56:00|3435|3434.5|3435.5|3434.5|3435.5|3435|3435|3434.5|502
1648479390000|2022-03-28 14:56:30|||||||||12
1648479400000|2022-03-28 14:56:40|3435||3435||3435.5||3435||2
1648479410000|2022-03-28 14:56:50|3434.5|3434|3434|3433.5|3435|3434|3434|3433.5|12806
1648479420000|2022-03-28 14:57:00|||||||||11
1648479430000|2022-03-28 14:57:10|3433.5|3433|3433.5|3432.5|3433.5|3433.5|3433.5|3432.5|2796
1648479440000|2022-03-28 14:57:20|||||||||180
1648479450000|2022-03-28 14:57:30|3433|3432|3433|3432|3433|3432|3433|3432|54
1648479460000|2022-03-28 14:57:40|||||||||105
1648479470000|2022-03-28 14:57:50|3432.5|3431.5|3432.5|3432|3432.5|3432|3432.5|3431.5|785
1648479480000|2022-03-28 14:58:00|3433|3432.5|3433|3432|3433|3432.5|3433|3432|658
1648479490000|2022-03-28 14:58:10|3433.5|3432.5|3433.5|3433|3433.5|3433|3433|3432.5|1356
1648479500000|2022-03-28 14:58:20||3432.5||3432.5||3432.5||3432.5|642
1648479510000|2022-03-28 14:58:30|3434|3433|3434|3433|3434|3433|3433.5|3433|1386
1648479520000|2022-03-28 14:58:40|3433.5|3432.5|3433.5|3432.5|3434|3432.5|3433.5|3432.5|1277
1648479530000|2022-03-28 14:58:50|||||||||100
1648479570000|2022-03-28 14:59:30|3434|3433|3434|3433.5|3434|3433.5|3433.5|3433|1475
1648479580000|2022-03-28 14:59:40||3433||3433.5||3433.5||3433|1397
1648479590000|2022-03-28 14:59:50|3434.5||3434.5||3434.5||3434||1284
1648479600000|2022-03-28 15:00:00|3435|3434|3435.5|3434|3435.5|3435|3435|3433.5|1748
1648479610000|2022-03-28 15:00:10|3435|3434.5|3435.5|3434.5|3435.5|3434.5|3435|3434.5|147
1648479620000|2022-03-28 15:00:20|3435|3434|3434.5|3433.5|3435|3434|3434.5|3433.5|928
1648479630000|2022-03-28 15:00:30|||||||||101
1648479680000|2022-03-28 15:01:20|3434||3434||3434.5||3434||750
1648479690000|2022-03-28 15:01:30|3433.5|3433|3430|3429|3434|3433.5|3429.5|3429|35549
1648479700000|2022-03-28 15:01:40|3429.5|3428.5|3428.5|3427.5|3430|3429|3428|3427.5|10757
1648479710000|2022-03-28 15:01:50|3429|3428|3429.5|3428.5|3430.5|3429.5|3429|3428|7782
1648479720000|2022-03-28 15:02:00|3430|3429|3429.5|3429|3430.5|3429|3429|3427.5|8040
1648479730000|2022-03-28 15:02:10|3429|3428.5|3429|3428.5|3429.5|3429|3429|3428|5194
1648479740000|2022-03-28 15:02:20|3428.5|3428|3429.5|3428.5|3429.5|3428.5|3428.5|3427.5|3479
1648479750000|2022-03-28 15:02:30|3428.5|3428|3429.5|3428.5|3429.5|3428.5|3428.5|3427.5|261
1648479760000|2022-03-28 15:02:40|3430|3428|3431|3430|3431|3430|3429.5|3428|1699
1648479780000|2022-03-28 15:03:00|||||||||6
1648479810000|2022-03-28 15:03:30|3430.5|3429.5|3430.5|3429.5|3430.5|3429.5|3430.5|3429.5|1179
1648479820000|2022-03-28 15:03:40||3430||3430||3430||3429.5|628
1648479830000|2022-03-28 15:03:50|3431|3430.5|3431|3429.5|3431|3430.5|3430.5|3429.5|1360
1648479840000|2022-03-28 15:04:00||3430||3430||3430||3430|34
1648479850000|2022-03-28 15:04:10|3430.5|3430.5|3431|3429.5|3431|3430.5|3430.5|3429.5|390
1648479860000|2022-03-28 15:04:20|3430.5|3430|3430.5|3429.5|3430.5|3430|3430|3429.5|622
1648479870000|2022-03-28 15:04:30|3430||3430.5||3430.5||3430||2000
1648479880000|2022-03-28 15:04:40|3430|3429|3430.5|3429.5|3430.5|3429.5|3430|3429|2218
1648479890000|2022-03-28 15:04:50|3430||3430.5||3430.5||3430||524
1648479900000|2022-03-28 15:05:00|||||||||544
1648479910000|2022-03-28 15:05:10|3431|3430|3430.5|3429.5|3431|3430.5|3430|3429.5|3393
1648479920000|2022-03-28 15:05:20|3431|3430|3432|3431|3432|3431.5|3431|3429.5|18735
1648479930000|2022-03-28 15:05:30|3431.5|3430.5|3431.5|3430.5|3431.5|3431|3431.5|3430.5|3427
1648479940000|2022-03-28 15:05:40|3431||3431||3431.5||3431||635
1648479970000|2022-03-28 15:06:10|3431.5|3431|3432|3431|3432|3431|3431.5|3431|1070
1648479980000|2022-03-28 15:06:20|||||||||3
1648479990000|2022-03-28 15:06:30|3431.5||3432||3432||3431.5||719
1648480000000|2022-03-28 15:06:40|||||||||27
1648480010000|2022-03-28 15:06:50|3432.5|3431.5|3431|3430.5|3432.5|3432|3431|3430.5|26261
1648480020000|2022-03-28 15:07:00||3430||3430.5||3430.5||3430|717
1648480030000|2022-03-28 15:07:10|3430.5|3430|3430.5|3430|3430.5|3430|3430.5|3430|377
1648480040000|2022-03-28 15:07:20|3431|3429.5|3429.5|3428.5|3431|3429.5|3428|3427.5|25218
1648480050000|2022-03-28 15:07:30|3429|3428|3429.5|3428|3429.5|3428|3429|3427.5|1509
1648480060000|2022-03-28 15:07:40|3429||3429||3429||3428.5||2721
1648480070000|2022-03-28 15:07:50|||||||||1165
1648480080000|2022-03-28 15:08:00|3429.5|3428.5|3430.5|3429.5|3432|3431|3429.5|3428|22932
1648480100000|2022-03-28 15:08:20|3431|3430|3431.5|3430.5|3431.5|3430.5|3430.5|3430|3090
1648480110000|2022-03-28 15:08:30|3431|3431|3430.5|3429.5|3431|3431|3430.5|3429.5|787
1648480120000|2022-03-28 15:08:40|3430|3430|3430.5|3430|3430.5|3430|3430|3430|1063
1648480130000|2022-03-28 15:08:50|3431||3431||3431||3431||30
1648480140000|2022-03-28 15:09:00|3431.5|3431|3432.5|3431.5|3432.5|3431.5|3431.5|3431|1654
1648480150000|2022-03-28 15:09:10|3432|3432|3431.5|3430.5|3432.5|3432|3430.5|3430|2432
1648480160000|2022-03-28 15:09:20|||||||||163
1648480170000|2022-03-28 15:09:30|3431||3431.5||3431.5||3431||1013
1648480180000|2022-03-28 15:09:40|||||||||1
1648480190000|2022-03-28 15:09:50|3431|3430|3431|3430|3431|3430|3431|3429.5|2232
1648480200000|2022-03-28 15:10:00|||||||||410
1648480210000|2022-03-28 15:10:10|||||||||98
1648480220000|2022-03-28 15:10:20|3431.5|3430.5|3431.5|3430|3431.5|3431|3431|3430|3534
1648480230000|2022-03-28 15:10:30|3431||3431||3431||3431||0
1648480240000|2022-03-28 15:10:40|3430.5|3429.5|3429.5|3428.5|3431|3429.5|3429.5|3428.5|2625
1648480250000|2022-03-28 15:10:50|3429||3429||3429.5||3429||500
1648480260000|2022-03-28 15:11:00|3429.5|3429|3429.5|3428.5|3429.5|3429|3429.5|3428.5|1305
1648480270000|2022-03-28 15:11:10|||||||||43
1648480280000|2022-03-28 15:11:20|3429||3429.5||3429.5||3429||778
1648480290000|2022-03-28 15:11:30|3430|3429|3430|3429|3430|3429|3430|3429|1395
1648480300000|2022-03-28 15:11:40|3430.5|3429.5|3430.5|3429.5|3430.5|3429.5|3430|3429.5|2794
1648480310000|2022-03-28 15:11:50|3430|3429|3430.5|3429.5|3430.5|3429.5|3430|3429|2866
1648480320000|2022-03-28 15:12:00|3430|3429|3431|3430|3431|3430|3430|3429|2328
1648480350000|2022-03-28 15:12:30|3430.5||3431||3431||3430.5||351
1648480380000|2022-03-28 15:13:00|3430.5||3431||3431||3430.5||993
1648480390000|2022-03-28 15:13:10|3431.5|3430.5|3430.5|3429.5|3431.5|3430.5|3430.5|3429.5|7554
1648480400000|2022-03-28 15:13:20|3431|3430|3431|3430|3431|3430.5|3430.5|3429.5|2574
1648480410000|2022-03-28 15:13:30|3430.5|3429.5|3430.5|3430|3430.5|3430|3430.5|3429.5|2754
1648480430000|2022-03-28 15:13:50|3431|3429.5|3431|3429.5|3431|3430.5|3430.5|3429.5|3637
1648480440000|2022-03-28 15:14:00|3430.5||3430.5||3430.5||3430||2536
1648480450000|2022-03-28 15:14:10|3430|3430|3430.5|3430|3430.5|3430|3430|3429.5|2173
1648480460000|2022-03-28 15:14:20|3430|3429.5|3432.5|3431.5|3432.5|3432|3430|3429.5|32236
1648480470000|2022-03-28 15:14:30|3433|3432|3434|3433|3434|3433|3433|3432|8771
1648480490000|2022-03-28 15:14:50|3433.5|3433|3434|3432.5|3434.5|3433|3433.5|3432.5|671
1648480500000|2022-03-28 15:15:00|3434.5|3433|3434|3432.5|3434.5|3433|3434|3432.5|0
1648480510000|2022-03-28 15:15:10|3434.5|3433|3436|3434.5|3436|3434.5|3434|3432.5|77
1648480520000|2022-03-28 15:15:20|3435.5|3434|3437|3435.5|3437.5|3436|3434.5|3433|477
1648480530000|2022-03-28 15:15:30|3436.5|3435|3436|3435|3437|3435.5|3436|3435|0
1648480540000|2022-03-28 15:15:40|3436.5|3435.5|3436.5|3435|3436.5|3435.5|3436|3434.5|0
1648480550000|2022-03-28 15:15:50|3436|3434.5|3437.5|3436|3437.5|3436|3435.5|3434.5|2014
1648480560000|2022-03-28 15:16:00|3437|3435.5|3436.5|3435.5|3437.5|3436|3436.5|3435.5|0
1648480570000|2022-03-28 15:16:10|3437|3436|3437|3436|3437|3436|3436.5|3435.5|211
1648480580000|2022-03-28 15:16:20|3436.5|3435.5|3436.5|3435.5|3437|3436|3436|3435|10
1648480590000|2022-03-28 15:16:30|3436|3434.5|3436|3434.5|3436|3434.5|3435.5|3434|428
1648480600000|2022-03-28 15:16:40|3435.5|3434|3436|3434.5|3436|3434.5|3435.5|3434|0
1648480610000|2022-03-28 15:16:50|3435.5|3434|3437|3436|3437|3436|3435.5|3434|41
1648480620000|2022-03-28 15:17:00|3436.5|3435.5|3436.5|3435|3436.5|3435.5|3436|3434.5|0
1648480630000|2022-03-28 15:17:10|3436|3434.5|3436.5|3435|3436.5|3435|3436|3434.5|0
1648480640000|2022-03-28 15:17:20|3436|3434.5|3436.5|3435|3436.5|3435|3436|3434.5|0
1648480650000|2022-03-28 15:17:30|3436|3434.5|3436.5|3435|3437|3435.5|3436|3434.5|6
1648480660000|2022-03-28 15:17:40|3437|3435.5|3436.5|3435|3437|3435.5|3436.5|3435|0
1648480670000|2022-03-28 15:17:50|3437|3435.5|3436.5|3435|3437|3435.5|3436.5|3435|0
1648480680000|2022-03-28 15:18:00|3437|3435.5|3436.5|3435|3437|3435.5|3436.5|3435|4
1648480690000|2022-03-28 15:18:10|3437|3435.5|3437.5|3436|3437.5|3436|3436.5|3435|50
1648480700000|2022-03-28 15:18:20|3437|3435.5|3437|3435.5|3437.5|3436|3437|3435.5|83
1648480710000|2022-03-28 15:18:30|3437.5|3436|3437|3435.5|3437.5|3436|3436.5|3435|0
1648480720000|2022-03-28 15:18:40|3436.5|3435|3436.5|3435|3437|3435.5|3436.5|3435|0
1648480730000|2022-03-28 15:18:50|3437|3435.5|3437|3435.5|3437|3435.5|3436.5|3435|50
1648480740000|2022-03-28 15:19:00|3436.5|3435|3436.5|3435|3437|3435.5|3436.5|3435|66
1648480750000|2022-03-28 15:19:10|3437|3435.5|3437|3436|3437.5|3436.5|3436.5|3435|96
1648480760000|2022-03-28 15:19:20|3437.5|3436.5|3437|3436|3437.5|3436.5|3437|3436|0
1648480770000|2022-03-28 15:19:30|3437.5|3436.5|3437|3436|3437.5|3436.5|3436.5|3435.5|0
1648480780000|2022-03-28 15:19:40|3437.5|3436.5|3438.5|3437|3438.5|3437|3437|3436|209
1648480790000|2022-03-28 15:19:50|3438|3436.5|3437.5|3436.5|3439|3437.5|3437.5|3436.5|440
1648480800000|2022-03-28 15:20:00|3438|3437|3438.5|3437|3438.5|3437|3437.5|3436.5|0
1648480810000|2022-03-28 15:20:10|3438|3436.5|3438.5|3437|3438.5|3437|3438|3436.5|0
1648480820000|2022-03-28 15:20:20|3438|3436.5|3438.5|3437|3438.5|3437|3437.5|3436.5|0
1648480830000|2022-03-28 15:20:30|3438|3436.5|3438.5|3437|3438.5|3437|3438|3436.5|0
1648480840000|2022-03-28 15:20:40|3438|3436.5|3438|3436.5|3438.5|3437|3438|3436.5|0
1648480850000|2022-03-28 15:20:50|3438.5|3437|3437|3436|3438.5|3437|3437|3436|168
1648480860000|2022-03-28 15:21:00|3437.5|3436.5|3438|3436.5|3438|3436.5|3437.5|3436|7
1648480870000|2022-03-28 15:21:10|3437.5|3436|3438|3436.5|3438|3436.5|3437.5|3436|0
1648480880000|2022-03-28 15:21:20|3437.5|3436|3438|3436.5|3438|3436.5|3437.5|3436|134
1648480890000|2022-03-28 15:21:30|3437.5|3436|3438|3436.5|3438|3436.5|3437.5|3436|213
1648480900000|2022-03-28 15:21:40|3438.5|3437|3438|3436.5|3438.5|3437|3438|3436.5|61
1648480910000|2022-03-28 15:21:50|3438.5|3437|3438|3436.5|3438.5|3437|3438|3436.5|0
1648480920000|2022-03-28 15:22:00|3438.5|3437|3438.5|3437|3438.5|3437|3437.5|3436.5|0
1648480930000|2022-03-28 15:22:10|3438|3436.5|3438|3436.5|3438.5|3437|3438|3436.5|0
1648480940000|2022-03-28 15:22:20|3438.5|3437|3438.5|3437|3438.5|3437|3438|3436.5|0
1648480950000|2022-03-28 15:22:30|3438|3436.5|3438.5|3437.5|3439|3437.5|3438|3436.5|160
1648480960000|2022-03-28 15:22:40|3438|3437|3439.5|3438|3439.5|3438|3438|3437|222
1648480970000|2022-03-28 15:22:50|3439|3437.5|3438.5|3437.5|3439.5|3438|3438.5|3437.5|176
1648480980000|2022-03-28 15:23:00|3439|3438|3438.5|3437.5|3439|3438|3438.5|3437.5|0
1648480990000|2022-03-28 15:23:10|3438|3437|3438|3437|3438.5|3437.5|3437.5|3436.5|114
1648481000000|2022-03-28 15:23:20|3437.5|3436.5|3438|3437|3438|3437|3437.5|3436.5|0
1648481010000|2022-03-28 15:23:30|3437.5|3436.5|3438.5|3437|3438.5|3437|3437.5|3436.5|50
1648481020000|2022-03-28 15:23:40|3438|3436.5|3437.5|3436.5|3439|3437.5|3437.5|3436.5|100
1648481030000|2022-03-28 15:23:50|3438.5|3437|3438|3437|3438.5|3437|3437.5|3436.5|0
1648481040000|2022-03-28 15:24:00|3437.5|3436.5|3437.5|3436.5|3438|3437|3437.5|3436.5|174
1648481050000|2022-03-28 15:24:10|3438|3437|3437.5|3436.5|3438|3437|3437.5|3436.5|164
1648481060000|2022-03-28 15:24:20|3438|3437|3438|3437|3438|3437|3437.5|3436.5|0
1648481070000|2022-03-28 15:24:30|3437.5|3436.5|3437|3436|3438|3437|3437|3436|1100
1648481080000|2022-03-28 15:24:40|3437.5|3436.5|3437.5|3436.5|3437.5|3436.5|3437|3436|0
1648481090000|2022-03-28 15:24:50|3437|3436|3437.5|3436.5|3437.5|3436.5|3437|3436|0
1648481100000|2022-03-28 15:25:00|3438|3437|3437|3435|3438|3437|3436|3434.5|315
1648481110000|2022-03-28 15:25:10|3436.5|3435.5|3436.5|3435|3437|3435.5|3436.5|3435|39
1648481120000|2022-03-28 15:25:20|3437|3435.5|3436.5|3435|3437|3435.5|3436.5|3435|0
1648481130000|2022-03-28 15:25:30|3437|3435.5|3436|3435|3437|3435.5|3435.5|3434.5|336
1648481140000|2022-03-28 15:25:40|3435.5|3434.5|3435.5|3434.5|3435.5|3434.5|3435.5|3434.5|0
1648481150000|2022-03-28 15:25:50|3436|3435|3435|3434|3436|3435|3435|3434|357
1648481160000|2022-03-28 15:26:00|3435.5|3434.5|3435|3434|3436.5|3435|3435|3434|95
1648481170000|2022-03-28 15:26:10|3435.5|3434.5|3434.5|3433.5|3435.5|3434.5|3434.5|3433.5|116
1648481180000|2022-03-28 15:26:20|3435|3434|3434.5|3433.5|3435|3434|3434.5|3433.5|0
1648481190000|2022-03-28 15:26:30|3435|3434|3434.5|3433|3435|3434|3434.5|3433|310
1648481200000|2022-03-28 15:26:40|3435|3433.5|3435|3433.5|3435|3433.5|3434.5|3433|0
1648481210000|2022-03-28 15:26:50|3434.5|3433|3434.5|3433.5|3434.5|3433.5|3434|3433|82
1648481220000|2022-03-28 15:27:00|3434|3433|3434|3433|3434.5|3433.5|3434|3433|0
1648481230000|2022-03-28 15:27:10|3434.5|3433.5|3435.5|3434|3435.5|3434|3434|3433|143
1648481240000|2022-03-28 15:27:20|3435|3433.5|3435.5|3434|3435.5|3434|3435|3433.5|50
1648481250000|2022-03-28 15:27:30|3435|3433.5|3435.5|3434.5|3435.5|3434.5|3435|3433.5|0
1648481260000|2022-03-28 15:27:40|3435|3434|3435|3434|3435|3434|3435|3434|0
1648481270000|2022-03-28 15:27:50|3435.5|3434.5|3435|3434|3435.5|3434.5|3435|3434|0
1648481280000|2022-03-28 15:28:00|3435.5|3434.5|3436|3435|3436|3435|3435|3434|817
1648481290000|2022-03-28 15:28:10|3435.5|3434.5|3435|3434|3436|3435|3435|3434|485
1648481300000|2022-03-28 15:28:20|3434.5|3433.5|3434.5|3433|3435|3434|3434.5|3433|615
1648481310000|2022-03-28 15:28:30|3435|3433.5|3435|3433.5|3435|3433.5|3434|3433|0
1648481320000|2022-03-28 15:28:40|3434.5|3433|3435.5|3434.5|3435.5|3434.5|3434.5|3433|181
1648481330000|2022-03-28 15:28:50|3435|3434|3434.5|3433.5|3435.5|3434.5|3434.5|3433.5|100
1648481340000|2022-03-28 15:29:00|3435|3434|3433|3432|3435|3434|3433|3432|1272
1648481350000|2022-03-28 15:29:10|3433.5|3432.5|3433|3431.5|3433.5|3432.5|3432.5|3431.5|289
1648481360000|2022-03-28 15:29:20|3433.5|3432|3433|3432|3433.5|3432|3432.5|3431.5|734
1648481370000|2022-03-28 15:29:30|3432.5|3431.5|3434.5|3433|3434.5|3433|3432.5|3431.5|209
1648481380000|2022-03-28 15:29:40|3434|3432.5|3435|3433.5|3436|3434.5|3434|3432.5|550
1648481390000|2022-03-28 15:29:50|3435.5|3434|3435.5|3433.5|3436|3434.5|3434.5|3432.5|252
1648537200000|2022-03-29 07:00:00|3470.5|3446.5|3458.5|3455.5|3470.5|3456|3457|3446.5|3427
1648537210000|2022-03-29 07:00:10|3459|3456|3466.5|3464|3468|3464|3459|3456|6200
1648537220000|2022-03-29 07:00:20|3468|3463.5|3470.5|3469|3474.5|3472|3465.5|3463|68587
1648537230000|2022-03-29 07:00:30|3471|3469.5|3467|3465|3472|3470|3464.5|3463.5|34559
1648537240000|2022-03-29 07:00:40|3466.5|3464.5|3463.5|3462|3466.5|3465|3463.5|3461|4396
1648537250000|2022-03-29 07:00:50|3462.5|3461.5|3462.5|3460.5|3463.5|3461.5|3460.5|3458|4151
1648537260000|2022-03-29 07:01:00|3463.5|3461.5|3459|3456.5|3463.5|3461.5|3457.5|3456.5|5051
1648537270000|2022-03-29 07:01:10|3458.5|3457|3458|3456.5|3458.5|3457|3458|3456.5|644
1648537280000|2022-03-29 07:01:20|3458.5|3457|3459.5|3458|3459.5|3458|3458|3457|2462
1648537290000|2022-03-29 07:01:30|3459|3456.5|3459.5|3458|3459.5|3458|3457|3456.5|5140
1648537300000|2022-03-29 07:01:40|3460|3458.5|3459|3457.5|3460.5|3459|3458.5|3457|5493
1648537310000|2022-03-29 07:01:50|3458.5||3458.5||3458.5||3458.5||0
1648537320000|2022-03-29 07:02:00|3459|3458|3463.5|3462|3464.5|3462|3458.5|3457.5|3219
1648537330000|2022-03-29 07:02:10|3463|3461.5|3462.5|3461.5|3463|3461.5|3462.5|3461.5|1430
1648537340000|2022-03-29 07:02:20|3462|3461|3459|3457|3462|3461.5|3459|3457|3293
1648537350000|2022-03-29 07:02:30|||||||||100
1648537360000|2022-03-29 07:02:40|3459.5|3458|3461|3459|3462|3460.5|3459.5|3458|5252
1648537370000|2022-03-29 07:02:50|3460.5|3459.5|3461.5|3460|3461.5|3460.5|3460.5|3459.5|752
1648537380000|2022-03-29 07:03:00|3461|3459.5|3460|3458.5|3461|3459.5|3459|3458|2468
1648537390000|2022-03-29 07:03:10|3459.5|3459|3461|3459.5|3461|3459.5|3459.5|3459|1690
1648537400000|2022-03-29 07:03:20|3461.5|3460|3462|3461|3462|3461|3461.5|3460|770
1648537410000|2022-03-29 07:03:30|3461.5|3460|3460.5|3459.5|3461.5|3460.5|3460.5|3459.5|1282
1648537420000|2022-03-29 07:03:40|3461|3460|3461.5|3460.5|3461.5|3460.5|3461|3459.5|994
1648537430000|2022-03-29 07:03:50|||||||||151
1648537440000|2022-03-29 07:04:00|3461|3460|3460|3459|3461|3460|3459.5|3459|3184
1648537450000|2022-03-29 07:04:10|3460.5|3458|3461.5|3460.5|3461.5|3460.5|3460.5|3458|881
1648537460000|2022-03-29 07:04:20|3460.5|3459.5|3460.5|3459.5|3460.5|3459.5|3460.5|3459.5|420
1648537470000|2022-03-29 07:04:30|3461|3460|3461.5|3460.5|3462|3461|3460.5|3460|507
1648537480000|2022-03-29 07:04:40|||||||||94
1648537490000|2022-03-29 07:04:50|3460.5|3460|3460|3458|3460.5|3460|3459|3456.5|3333
1648537500000|2022-03-29 07:05:00|3461.5|3458.5|3461.5|3460.5|3461.5|3460.5|3460.5|3458.5|447
1648537510000|2022-03-29 07:05:10|3461|3461|3459.5|3458|3462|3461|3459.5|3458|2990
1648537520000|2022-03-29 07:05:20|3459|3458.5|3463|3461|3463|3461.5|3459|3458.5|1904
1648537530000|2022-03-29 07:05:30|3462|3460|3462|3460.5|3463|3460.5|3461|3460|2042
1648537540000|2022-03-29 07:05:40|3461.5|3460|3461.5|3460|3462|3460|3460.5|3458.5|2873
1648537550000|2022-03-29 07:05:50|3462|3461|3461.5|3460.5|3462|3461|3461.5|3460.5|20
1648537560000|2022-03-29 07:06:00|||||||||288
1648537570000|2022-03-29 07:06:10|3462|3461|3462.5|3461|3462.5|3461|3461.5|3460.5|493
1648537580000|2022-03-29 07:06:20|3463|3461.5|3463|3461.5|3463|3461.5|3463|3461.5|730
1648537590000|2022-03-29 07:06:30|3462.5|3461|3461.5|3460.5|3462.5|3461.5|3461.5|3460.5|3009
1648537600000|2022-03-29 07:06:40|3462|3461|3463|3461|3463|3461.5|3462|3461|748
1648537610000|2022-03-29 07:06:50|3462.5|3460.5|3462.5|3460.5|3462.5|3460.5|3462.5|3460.5|0
1648537620000|2022-03-29 07:07:00|3462|3461.5|3463.5|3462.5|3463.5|3462.5|3462|3460.5|1359
1648537630000|2022-03-29 07:07:10|3464|3463.5|3465.5|3464.5|3466.5|3465|3463.5|3463.5|3380
1648537640000|2022-03-29 07:07:20||3464||3464||3464||3464|128
1648537650000|2022-03-29 07:07:30|3465|3463.5|3464.5|3463|3465.5|3463.5|3463|3462.5|2847
1648537660000|2022-03-29 07:07:40|3463.5|3462.5|3462.5|3461|3463.5|3463|3462|3459.5|3205
1648537670000|2022-03-29 07:07:50|3463|3461.5|3463.5|3462|3463.5|3462|3462.5|3461.5|38
1648537680000|2022-03-29 07:08:00||3462.5||3462.5||3462.5||3462|229
1648537690000|2022-03-29 07:08:10|||||||||1044
1648537700000|2022-03-29 07:08:20|3463|3462|3462.5|3461|3463.5|3462|3461.5|3461|2865
1648537710000|2022-03-29 07:08:30|3462|3462|3465|3464|3466.5|3464|3462|3461.5|3162
1648537720000|2022-03-29 07:08:40|3465.5||3465.5||3465.5||3465.5||0
1648537730000|2022-03-29 07:08:50|3465|3463.5|3463.5|3462.5|3465|3463.5|3463.5|3462|2430
1648537750000|2022-03-29 07:09:10|3463|3462|3462|3461|3463|3462|3461|3460|1983
1648537760000|2022-03-29 07:09:20|3461.5|3460.5|3461.5|3460|3462|3460.5|3460|3458|2862
1648537770000|2022-03-29 07:09:30|3461||3461||3461||3461||0
1648537780000|2022-03-29 07:09:40|3460.5|3459.5|3459.5|3458.5|3460.5|3459.5|3459|3458.5|1430
1648537790000|2022-03-29 07:09:50|3460.5|3459|3459.5|3458.5|3460.5|3459.5|3459.5|3458.5|1267
1648537800000|2022-03-29 07:10:00|3459|3458|3459|3458|3459|3458|3459|3458|386
1648537810000|2022-03-29 07:10:10|3458.5|3457.5|3458|3457|3458.5|3457.5|3457|3456.5|2004
1648537820000|2022-03-29 07:10:20|3457.5|3456.5|3457|3456|3457.5|3456.5|3456.5|3454|3257
1648537830000|2022-03-29 07:10:30|3456.5|3455.5|3456.5|3455|3456.5|3455.5|3456.5|3455|1638
1648537840000|2022-03-29 07:10:40|3457|3455.5|3459.5|3457.5|3460|3457.5|3457|3455.5|3229
1648537850000|2022-03-29 07:10:50|3460|3458|3459.5|3458.5|3460|3458.5|3459.5|3458|342
1648537860000|2022-03-29 07:11:00|3459|3458|3459.5|3458|3459.5|3458.5|3459|3458|691
1648537870000|2022-03-29 07:11:10|3459|3457.5|3460|3458.5|3460|3459|3458|3456.5|6504
1648537890000|2022-03-29 07:11:30|3460.5|3459|3461|3459.5|3461.5|3460.5|3460.5|3459|25506
1648537900000|2022-03-29 07:11:40|3461.5||3461.5||3461.5||3461||306
1648537910000|2022-03-29 07:11:50|3461||3461||3461||3461||60
1648537920000|2022-03-29 07:12:00|3461.5|3460|3463.5|3462.5|3464|3463|3461.5|3460|1355
1648537930000|2022-03-29 07:12:10|3464||3464||3464.5||3464||827
1648537940000|2022-03-29 07:12:20|3464.5||3464||3464.5||3464||123
1648537950000|2022-03-29 07:12:30|3463.5|3462|3463|3462|3464|3462.5|3462.5|3462|1872
1648537960000|2022-03-29 07:12:40|3463.5|3462.5|3465|3463.5|3465|3463.5|3463.5|3462|3010
1648537970000|2022-03-29 07:12:50|3465.5|3464|3467.5|3466|3467.5|3466|3465.5|3464|195
1648537980000|2022-03-29 07:13:00|3467|3465.5|3467|3465.5|3467|3465.5|3466.5|3465.5|775
1648537990000|2022-03-29 07:13:10|3467.5|3466|3467|3465.5|3467.5|3466|3467|3465.5|546
1648538000000|2022-03-29 07:13:20|3467.5|3466|3468.5|3467|3468.5|3467|3467.5|3466|1494
1648538010000|2022-03-29 07:13:30|3469|3467.5|3470|3468|3470|3468|3468.5|3467|796
1648538020000|2022-03-29 07:13:40|3470.5|3468.5|3470.5|3469|3471.5|3469.5|3470|3468.5|268
1648538030000|2022-03-29 07:13:50|3471|3469.5|3473.5|3472|3473.5|3472|3471|3469.5|1181
1648538040000|2022-03-29 07:14:00|3474|3471.5|3472.5|3471.5|3474|3471.5|3472.5|3471.5|917
1648538050000|2022-03-29 07:14:10|3472|3471|3472.5|3471|3472.5|3471.5|3472|3471|2971
1648538060000|2022-03-29 07:14:20|3473|3471.5|3473|3471.5|3473.5|3471.5|3473|3471.5|33
1648538070000|2022-03-29 07:14:30|3474|3472|3474.5|3473.5|3475.5|3474.5|3474|3472|2352
1648538080000|2022-03-29 07:14:40|3475|3474|3474.5|3473.5|3475|3474|3474.5|3473.5|516
1648538090000|2022-03-29 07:14:50|3474|3474|3475|3474|3475.5|3474|3474|3474|1941
1648538100000|2022-03-29 07:15:00|3474.5||3475||3475||3474.5||1
1648538110000|2022-03-29 07:15:10|3474.5|3473.5|3474|3473|3475|3474|3474|3473|2331
1648538120000|2022-03-29 07:15:20|||||||||169
1648538130000|2022-03-29 07:15:30|3473.5|3472.5|3475|3473.5|3475|3474|3473|3472|9285
1648538140000|2022-03-29 07:15:40|||||||||1241
1648538150000|2022-03-29 07:15:50|3475.5||3475||3475.5||3475||1949
1648538160000|2022-03-29 07:16:00|3475.5|3475|3475.5|3474|3475.5|3475|3475|3474|1414
1648538170000|2022-03-29 07:16:10|3475|3473.5|3474.5|3473|3475.5|3473.5|3473.5|3472.5|8147
1648538180000|2022-03-29 07:16:20|3475|3472.5|3472.5|3471.5|3475|3472.5|3472|3471.5|5129
1648538220000|2022-03-29 07:17:00|3472|3471|3475.5|3473.5|3475.5|3473.5|3471|3470|6896
1648538230000|2022-03-29 07:17:10|3475||3474.5||3475||3474||200
1648538240000|2022-03-29 07:17:20|3475|3473|3473|3472|3475|3473|3472.5|3472|3674
1648538250000|2022-03-29 07:17:30|3472.5||3473||3473.5||3472.5||1010
1648538260000|2022-03-29 07:17:40|3473.5||3473||3473.5||3473||9587
1648538270000|2022-03-29 07:17:50|3473.5|3472.5|3473.5|3472.5|3473.5|3472.5|3473.5|3472.5|1586
1648538280000|2022-03-29 07:18:00|3473|3472|3474.5|3473|3474.5|3473.5|3472.5|3472|2676
1648538290000|2022-03-29 07:18:10|3475|3473.5|3475|3474|3475.5|3474.5|3474.5|3473.5|1419
1648538300000|2022-03-29 07:18:20|3475.5||3475||3475.5||3475||93
1648538310000|2022-03-29 07:18:30|3474.5|3473.5|3475|3473.5|3475.5|3474|3474|3473.5|2903
1648538320000|2022-03-29 07:18:40|||||||||72
1648538330000|2022-03-29 07:18:50||3474||3474||3474||3474|77
1648538340000|2022-03-29 07:19:00|3475.5|3474.5|3475.5|3474.5|3475.5|3474.5|3475.5|3474.5|142
1648538350000|2022-03-29 07:19:10|3475||3475.5||3475.5||3475||115
1648538360000|2022-03-29 07:19:20|||||||||90
1648538370000|2022-03-29 07:19:30|||||||||85
1648538380000|2022-03-29 07:19:40|3476|3475|3478|3476.5|3478.5|3476.5|3476|3475|2025
1648538390000|2022-03-29 07:19:50|3478.5|3476|3478|3477|3478.5|3477|3477|3476|2788
1648538400000|2022-03-29 07:20:00|3477.5|3476.5|3477.5|3476.5|3477.5|3476.5|3477.5|3476.5|396
1648538410000|2022-03-29 07:20:10|3477|3476|3477.5|3476.5|3477.5|3476.5|3477|3476|983
1648538420000|2022-03-29 07:20:20|3477|3476|3477|3476|3478|3477|3475.5|3475|6360
1648538430000|2022-03-29 07:20:30|3477.5|3476.5|3478|3477|3478|3477.5|3477|3476.5|1897
1648538450000|2022-03-29 07:20:50|3477.5|3476.5|3476.5|3475.5|3477.5|3476.5|3476|3475.5|3909
1648538460000|2022-03-29 07:21:00|3476||3477||3477||3476||839
1648538470000|2022-03-29 07:21:10|3476.5|3475|3478.5|3476.5|3478.5|3476.5|3476.5|3475|3843
1648538480000|2022-03-29 07:21:20|3478||3478.5||3478.5||3478||56
1648538490000|2022-03-29 07:21:30||3477||3477.5||3477.5||3477|114
1648538500000|2022-03-29 07:21:40|3479|3478|3477|3476|3479|3478|3477|3476|4645
1648538510000|2022-03-29 07:21:50|3477.5|3477|3478.5|3477.5|3479|3477.5|3477.5|3477|722
1648538520000|2022-03-29 07:22:00|3478|3478|3478.5|3477.5|3479|3478|3478|3477.5|126
1648538530000|2022-03-29 07:22:10|3478|3477|3477|3475.5|3478.5|3477|3476|3475.5|2808
1648538540000|2022-03-29 07:22:20|3476.5|3475|3475.5|3475|3476.5|3475|3475.5|3475|974
1648538550000|2022-03-29 07:22:30|3476|3474.5|3475|3474.5|3476|3475.5|3475|3474.5|3997
1648538560000|2022-03-29 07:22:40|3475.5||3475.5||3475.5||3475.5||308
1648538570000|2022-03-29 07:22:50|3475|3475|3477|3475.5|3477|3475.5|3475|3475|3775
1648538580000|2022-03-29 07:23:00|3477.5|3476|3477.5|3476|3477.5|3476.5|3477|3476|889
1648538590000|2022-03-29 07:23:10|3476.5|3475.5|3476|3474.5|3476.5|3475.5|3476|3474.5|3875
1648538600000|2022-03-29 07:23:20|||||||||95
1648538610000|2022-03-29 07:23:30|3475.5|3475|3476|3474.5|3477|3476|3475.5|3474.5|720
1648538620000|2022-03-29 07:23:40|3476.5|3475|3476|3474.5|3477.5|3476.5|3476|3474.5|1653
1648538630000|2022-03-29 07:23:50|3476.5|3475|3477.5|3476.5|3477.5|3476.5|3476.5|3475|1311
1648538640000|2022-03-29 07:24:00|3477|3476|3477.5|3476|3477.5|3476|3477|3476|1607
1648538650000|2022-03-29 07:24:10|3477|3475.5|3476|3474.5|3477|3475.5|3475.5|3474.5|2241
1648538660000|2022-03-29 07:24:20|3475.5|3475|3476|3474.5|3476.5|3475|3475|3474.5|4573
1648538670000|2022-03-29 07:24:30|3476.5|3475.5|3475.5|3474.5|3476.5|3475.5|3475|3474|4371
1648538680000|2022-03-29 07:24:40|3476|3475|3476|3475|3476.5|3475|3475.5|3475|1092
1648538690000|2022-03-29 07:24:50|3476.5||3476.5||3476.5||3476||968
1648538700000|2022-03-29 07:25:00|3477|3475.5|3477|3475|3477|3476|3475.5|3475|771
1648538710000|2022-03-29 07:25:10|3476.5||3476.5||3476.5||3476||79
1648538760000|2022-03-29 07:26:00|3476|3476|3477|3475.5|3477|3476|3475|3474|7896
1648538770000|2022-03-29 07:26:10|3476.5||3476.5||3476.5||3476.5||727
1648538780000|2022-03-29 07:26:20|3476|3475|3476|3475|3476.5|3475|3476|3475|1163
1648538790000|2022-03-29 07:26:30|3476.5||3476.5||3476.5||3476||204
1648538800000|2022-03-29 07:26:40|3476|3474|3476|3474.5|3476|3474.5|3475|3474|1767
1648538810000|2022-03-29 07:26:50|3475.5|3474|3476|3475|3476|3475|3475|3474|3403
1648538820000|2022-03-29 07:27:00|3475.5|3474.5|3476|3474.5|3476|3475|3475|3474|1425
1648538830000|2022-03-29 07:27:10|3475.5|3475|3476|3475|3476|3475|3475.5|3475|0
1648538840000|2022-03-29 07:27:20|3476.5|3475.5|3476.5|3476|3477|3476|3476.5|3475.5|19469
1648538850000|2022-03-29 07:27:30|3477|3475.5|3475.5|3474|3477|3475.5|3475.5|3474|2387
1648538860000|2022-03-29 07:27:40|3476|3474.5|3476|3475|3476.5|3475.5|3475.5|3474.5|1567
1648538870000|2022-03-29 07:27:50|3475.5|3474.5|3475.5|3474.5|3475.5|3474.5|3475.5|3474.5|424
1648538880000|2022-03-29 07:28:00|3475|3474|3475.5|3474.5|3475.5|3474.5|3475|3474|1996
1648538890000|2022-03-29 07:28:10|3476||3476||3476||3475||445
1648538900000|2022-03-29 07:28:20|3475.5||3475||3475.5||3475||797
1648538910000|2022-03-29 07:28:30|3475.5|3474|3475.5|3474.5|3476|3475|3475|3473.5|5032
1648538920000|2022-03-29 07:28:40|3475||3476||3476||3475||254
1648538930000|2022-03-29 07:28:50|3475.5||3475.5||3476||3475||0
1648538940000|2022-03-29 07:29:00|3476|3475.5|3475.5|3474.5|3476.5|3475.5|3475|3474|3298
1648538950000|2022-03-29 07:29:10|||||||||294
1648538960000|2022-03-29 07:29:20||3474||3474.5||3474.5||3474|27
1648538970000|2022-03-29 07:29:30|3476|3475|3476|3475|3476.5|3476|3476|3475|2125
1648538980000|2022-03-29 07:29:40||3475.5||3475.5||3475.5||3475.5|806
1648538990000|2022-03-29 07:29:50|||||||||30
1648539000000|2022-03-29 07:30:00|3476.5|3476|3476|3475|3477|3476|3476|3475|5448
1648539010000|2022-03-29 07:30:10|3475.5|3474.5|3475.5|3474.5|3476|3474.5|3475.5|3474.5|969
1648539020000|2022-03-29 07:30:20|3476|3475|3477|3476|3477|3476|3476|3475|1617
1648539070000|2022-03-29 07:31:10|3476.5|3475.5|3476|3475|3477|3475.5|3476|3474.5|1625
1648539080000|2022-03-29 07:31:20|||||||||224
1648539090000|2022-03-29 07:31:30|||||||||105
1648539100000|2022-03-29 07:31:40|3475.5|3474.5|3475.5|3474.5|3475.5|3474.5|3475|3474|5863
1648539110000|2022-03-29 07:31:50|3476|3475|3477|3476|3477|3476|3476|3475|1898
1648539120000|2022-03-29 07:32:00|3476.5||3477||3477||3476.5||565
1648539130000|2022-03-29 07:32:10|3477.5|3476.5|3477|3476|3478.5|3478|3476.5|3476|4335
1648539140000|2022-03-29 07:32:20|3476.5|3475.5|3477|3476|3477|3476|3476.5|3475.5|2627
1648539150000|2022-03-29 07:32:30|3476.5|3475.5|3476.5|3475|3476.5|3476|3475.5|3474.5|2523
1648539160000|2022-03-29 07:32:40||3475.5||3475.5||3475.5||3475.5|383
1648539170000|2022-03-29 07:32:50|3477||3476.5||3477||3476.5||334
1648539180000|2022-03-29 07:33:00|||||||||212
1648539190000|2022-03-29 07:33:10|3476|3475|3475.5|3475|3476.5|3475|3475.5|3475|1049
1648539200000|2022-03-29 07:33:20|3476||3476||3476||3476||772
1648539220000|2022-03-29 07:33:40|3476.5|3475.5|3476.5|3475.5|3476.5|3475.5|3476|3475.5|669
1648539230000|2022-03-29 07:33:50|3476||3476||3476||3476||0
1648539240000|2022-03-29 07:34:00|3475.5|3475|3475|3474.5|3476|3475|3475|3474.5|2793
1648539250000|2022-03-29 07:34:10|3475.5|3474|3476|3474.5|3476|3474.5|3475.5|3474|740
1648539260000|2022-03-29 07:34:20|||||||||265
1648539270000|2022-03-29 07:34:30|3475.5||3475.5||3476||3475||478
1648539280000|2022-03-29 07:34:40|3475||3475||3475||3475||85
1648539290000|2022-03-29 07:34:50||3474||3474||3474||3474|1227
1648539300000|2022-03-29 07:35:00|||||||||268
1648539310000|2022-03-29 07:35:10|3474.5|3473.5|3475.5|3474.5|3475.5|3474.5|3474|3473|4484
1648539320000|2022-03-29 07:35:20|3476||3476||3476||3475.5||0
1648539350000|2022-03-29 07:35:50|3475.5||3475.5||3475.5||3475.5||0
1648539420000|2022-03-29 07:37:00|||||||||417
1648539430000|2022-03-29 07:37:10|||||||||1257
1648539440000|2022-03-29 07:37:20|||||||||77
1648539470000|2022-03-29 07:37:50|3475|3474|3475|3474|3475.5|3474.5|3475|3474|7189
1648539480000|2022-03-29 07:38:00|||||||||264
1648539490000|2022-03-29 07:38:10|3474.5|3473.5|3473|3472|3475|3474|3472|3471.5|7120
1648539510000|2022-03-29 07:38:30|3472.5||3472.5||3473||3472.5||897
1648539520000|2022-03-29 07:38:40|3472|3471.5|3473|3472.5|3473|3472.5|3472|3471.5|3820
1648539530000|2022-03-29 07:38:50||3472||3472||3472.5||3472|434
1648539540000|2022-03-29 07:39:00|3472.5|3471.5|3473|3472|3473|3472|3472|3471.5|2859
1648539550000|2022-03-29 07:39:10|3473.5||3473.5||3473.5||3473.5||3
1648539560000|2022-03-29 07:39:20|3472.5||3473||3473.5||3472.5||56
1648539570000|2022-03-29 07:39:30|3473.5|3472.5|3474.5|3473|3474.5|3473|3473|3472.5|840
1648539580000|2022-03-29 07:39:40|3475|3473.5|3475|3474|3475|3474|3475|3473.5|1739
1648539590000|2022-03-29 07:39:50|3475.5|3474.5|3476|3475|3476|3475|3475|3474.5|3167
1648539600000|2022-03-29 07:40:00|||||||||515
1648539620000|2022-03-29 07:40:20|||||||||45
1648539640000|2022-03-29 07:40:40|||||||||5
1648539650000|2022-03-29 07:40:50|3475.5|3474.5|3475|3474|3475.5|3474.5|3474.5|3473.5|5392
1648539660000|2022-03-29 07:41:00|||||||||232
1648539670000|2022-03-29 07:41:10|||||||||1
1648539680000|2022-03-29 07:41:20|||||||||2
1648539690000|2022-03-29 07:41:30|||||||||1607
1648539710000|2022-03-29 07:41:50|||||||||150
1648539720000|2022-03-29 07:42:00|3475.5|3474.5|3475.5|3474.5|3475.5|3474.5|3475|3474.5|2559
1648539730000|2022-03-29 07:42:10|||||||||1
1648539750000|2022-03-29 07:42:30|3475|3474|3475.5|3474.5|3475.5|3474.5|3474.5|3474|8666
1648539770000|2022-03-29 07:42:50|3475|3474|3474.5|3473.5|3475|3474|3474.5|3473.5|5193
1648539780000|2022-03-29 07:43:00|3474|3473|3474.5|3474|3474.5|3474|3473.5|3472.5|2963
1648539790000|2022-03-29 07:43:10|3475|3474.5|3475|3474|3475.5|3474.5|3474.5|3474|2561
1648539800000|2022-03-29 07:43:20|||||||||150
1648539810000|2022-03-29 07:43:30|3474.5|3474.5|3474.5|3473.5|3475|3474.5|3474|3473|4784
1648539820000|2022-03-29 07:43:40|3475|3474|3474.5|3473.5|3475|3474|3474|3473.5|1412
1648539840000|2022-03-29 07:44:00|3475||3474.5||3475||3474.5||1
1648539850000|2022-03-29 07:44:10|3475||3474.5||3475||3474.5||269
1648539870000|2022-03-29 07:44:30|3475|3474|3475|3473.5|3475.5|3474.5|3474.5|3473.5|3033
1648539880000|2022-03-29 07:44:40|3475.5|3474|3475|3474|3475.5|3474.5|3475|3474|876
1648539890000|2022-03-29 07:44:50|||||||||20
1648539900000|2022-03-29 07:45:00|3475.5||3475.5||3475.5||3475||683
1648539910000|2022-03-29 07:45:10|3475||3475||3475||3475||65
1648539920000|2022-03-29 07:45:20|3474.5|3473.5|3474.5|3473.5|3474.5|3474|3474.5|3473.5|4876
1648539930000|2022-03-29 07:45:30|3475|3474|3475.5|3474.5|3475.5|3474.5|3475|3474|1008
1648539940000|2022-03-29 07:45:40|||||||||77
1648539950000|2022-03-29 07:45:50|3475|3474|3475|3474|3475|3474|3474.5|3474|1308
1648539960000|2022-03-29 07:46:00|3474|3473.5|3475|3474.5|3475.5|3474.5|3474|3473.5|1925
1648539970000|2022-03-29 07:46:10|3474.5|3474|3475|3474|3475|3474|3474.5|3474|1361
1648539980000|2022-03-29 07:46:20|3475.5|3474.5|3475.5|3474.5|3475.5|3474.5|3475.5|3474.5|360
1648539990000|2022-03-29 07:46:30|3475|3474|3475.5|3474|3475.5|3474|3474|3473.5|1451
1648540000000|2022-03-29 07:46:40|3475||3475||3475||3475||272
1648540010000|2022-03-29 07:46:50|||||||||842
1648540020000|2022-03-29 07:47:00|||||||||810
1648540040000|2022-03-29 07:47:20|3475.5||3475.5||3475.5||3475||2308
1648540050000|2022-03-29 07:47:30|3475|3473.5|3474.5|3473.5|3475|3474|3474.5|3473.5|4003
1648540060000|2022-03-29 07:47:40|3474|3473|3474|3473|3474|3473|3473|3472.5|5493
1648540070000|2022-03-29 07:47:50|3473.5|3472.5|3473|3472.5|3473.5|3473|3472.5|3472|5684
1648540080000|2022-03-29 07:48:00|3473.5|3472|3472.5|3471.5|3473.5|3472.5|3472.5|3471|13547
1648540090000|2022-03-29 07:48:10|3472|3471|3471.5|3470.5|3472.5|3471.5|3470|3469.5|6528
1648540100000|2022-03-29 07:48:20|3472||3472||3472||3471.5||859
1648540110000|2022-03-29 07:48:30|3471.5||3472||3472||3471||200
1648540120000|2022-03-29 07:48:40|3471.5||3472||3472||3471.5||100
1648540130000|2022-03-29 07:48:50|3471.5||3472||3472||3471.5||146
1648540140000|2022-03-29 07:49:00|3471.5|3470|3469.5|3469|3472|3470.5|3469.5|3468.5|17436
1648540150000|2022-03-29 07:49:10|3469|3468.5|3469|3468.5|3469|3469|3469|3468|2852
1648540160000|2022-03-29 07:49:20|3468.5|3468|3469|3468|3469|3468|3468|3467.5|4148
1648540170000|2022-03-29 07:49:30|3469.5|3468.5|3472|3471|3472.5|3471|3469.5|3468.5|27163
1648540180000|2022-03-29 07:49:40|3471.5||3472.5||3472.5||3471.5||1608
1648540190000|2022-03-29 07:49:50|3472||3472||3472.5||3472||0
1648540200000|2022-03-29 07:50:00|3472.5||3472||3472.5||3472||197
1648540210000|2022-03-29 07:50:10|3471.5||3472||3472||3471.5||539
1648540230000|2022-03-29 07:50:30|3471.5|3470.5|3471.5|3470.5|3472|3470.5|3471|3470.5|1447
1648540240000|2022-03-29 07:50:40|3472||3472||3472||3472||534
1648540250000|2022-03-29 07:50:50|3471.5||3472||3472||3471.5||10
1648540260000|2022-03-29 07:51:00|3471.5||3472||3472||3471.5||806
1648540270000|2022-03-29 07:51:10|3471.5|3471|3471.5|3470.5|3472|3471|3471|3470|6268
1648540280000|2022-03-29 07:51:20|3472|3471|3471.5|3471|3472|3471|3471.5|3471|152
1648540290000|2022-03-29 07:51:30|3472|3471.5|3471|3470|3472.5|3471.5|3470.5|3470|11442
1648540300000|2022-03-29 07:51:40|3470.5||3471||3471.5||3470.5||1355
1648540310000|2022-03-29 07:51:50|3470.5|3469.5|3469.5|3469|3471|3469.5|3469|3468.5|9520
1648540320000|2022-03-29 07:52:00|3470|3468.5|3469.5|3468.5|3470|3468.5|3469|3468.5|2015
1648540330000|2022-03-29 07:52:10|3469|3468|3469|3468|3469.5|3468.5|3468.5|3468|3057
1648540340000|2022-03-29 07:52:20|||||||||152
1648540360000|2022-03-29 07:52:40|3468.5|3467.5|3469|3468|3469|3468|3468|3467|2543
1648540370000|2022-03-29 07:52:50|3468.5||3469||3469||3468.5||736
1648540380000|2022-03-29 07:53:00|3468.5|3467.5|3469|3468|3469|3468|3468.5|3467.5|971
1648540390000|2022-03-29 07:53:10|||||||||1171
1648540400000|2022-03-29 07:53:20|3468.5||3469||3469||3468.5||691
1648540410000|2022-03-29 07:53:30|||||||||301
1648540420000|2022-03-29 07:53:40|3468.5|3467.5|3469|3467.5|3469|3468|3468|3467.5|5403
1648540430000|2022-03-29 07:53:50|||||||||320
1648540440000|2022-03-29 07:54:00|||||||||28
1648540450000|2022-03-29 07:54:10|||||||||150
1648540460000|2022-03-29 07:54:20|3469.5|3468|3470|3469|3470|3469|3469|3468|1947
1648540470000|2022-03-29 07:54:30|3469.5||3470||3470||3469.5||1197
1648540510000|2022-03-29 07:55:10|||||||||145
1648540520000|2022-03-29 07:55:20|3469.5|3468.5|3469|3468.5|3469.5|3468.5|3469|3468.5|1122
1648540530000|2022-03-29 07:55:30|3469.5||3470||3470||3469.5||1957
1648540550000|2022-03-29 07:55:50|3469.5|3469|3470.5|3469.5|3471|3470|3469.5|3469|2756
1648540560000|2022-03-29 07:56:00|3470||3470.5||3470.5||3470||2433
1648540570000|2022-03-29 07:56:10|3471||3471||3471||3470.5||175
1648540580000|2022-03-29 07:56:20|3470.5|3469|3470|3469|3471|3469.5|3469.5|3469|3170
1648540590000|2022-03-29 07:56:30|3470.5||3470||3470.5||3470||460
1648540600000|2022-03-29 07:56:40|3469.5|3468.5|3469.5|3468.5|3470|3469|3469.5|3468.5|1169
1648540610000|2022-03-29 07:56:50|3469||3469.5||3469.5||3469||0
1648540620000|2022-03-29 07:57:00|3469|3468|3468.5|3468|3469.5|3468.5|3468.5|3468|766
1648540630000|2022-03-29 07:57:10|3468|3467.5|3468|3467|3468|3467.5|3467|3466.5|2297
1648540640000|2022-03-29 07:57:20|3468.5|3467.5|3469|3467.5|3469|3467.5|3468.5|3467.5|1020
1648540650000|2022-03-29 07:57:30|3469.5|3468|3469.5|3468.5|3469.5|3468.5|3469.5|3468|273
1648540660000|2022-03-29 07:57:40|3470||3470||3470||3469.5||141
1648540670000|2022-03-29 07:57:50|3469.5|3469|3470.5|3469.5|3471|3469.5|3469.5|3469|689
1648540680000|2022-03-29 07:58:00|3470||3470.5||3470.5||3470||31
1648540690000|2022-03-29 07:58:10|3470|3469|3469.5|3469|3470.5|3469|3469.5|3468.5|754
1648540700000|2022-03-29 07:58:20|3470|3468.5|3468|3467|3470|3468.5|3468|3467|1319
1648540710000|2022-03-29 07:58:30|3467|3466.5|3469|3468|3469|3468|3467|3466.5|2254
1648540720000|2022-03-29 07:58:40|3468.5||3469||3469||3468.5||100
1648540730000|2022-03-29 07:58:50|3468.5||3469||3469||3468.5||0
1648540740000|2022-03-29 07:59:00|3468.5|3468.5|3468.5|3467.5|3468.5|3468.5|3468.5|3467.5|2789
1648540760000|2022-03-29 07:59:20|||||||||50
1648540770000|2022-03-29 07:59:30|||||||||115
1648540780000|2022-03-29 07:59:40|3468|3467|3468.5|3467.5|3468.5|3467.5|3468|3467|1452
1648540790000|2022-03-29 07:59:50|3469|3468|3470|3468.5|3470|3468.5|3469|3468|1869
1648540800000|2022-03-29 08:00:00|3469.5|3468|3468.5|3468|3469.5|3468.5|3468.5|3468|3279
1648540810000|2022-03-29 08:00:10|3468|3467.5|3468|3467|3468|3467.5|3468|3466.5|1954
1648540820000|2022-03-29 08:00:20|||||||||2
1648540830000|2022-03-29 08:00:30|3467.5||3467.5||3467.5||3467.5||29
1648540840000|2022-03-29 08:00:40|3468||3468.5||3468.5||3468||130
1648540850000|2022-03-29 08:00:50|3469|3467.5|3469|3468|3470|3468.5|3469|3467.5|826
1648540860000|2022-03-29 08:01:00|||||||||262
1648540870000|2022-03-29 08:01:10|3468.5||3469||3469||3468.5||690
1648540880000|2022-03-29 08:01:20|3468.5||3468.5||3469||3468.5||152
1648540890000|2022-03-29 08:01:30|3468|3467.5|3470|3468.5|3470|3468.5|3468|3467|4813
1648540900000|2022-03-29 08:01:40|3469.5||3470||3470||3469.5||64
1648540910000|2022-03-29 08:01:50|3469.5|3469|3470.5|3469.5|3471|3469.5|3469.5|3468.5|2557
1648540920000|2022-03-29 08:02:00|3471|3470.5|3471|3470|3471|3470.5|3470.5|3469.5|812
1648540940000|2022-03-29 08:02:20|3471.5|3470.5|3472|3471|3472|3471|3471.5|3470.5|1083
1648540950000|2022-03-29 08:02:30|3471.5|3471.5|3472.5|3471.5|3472.5|3472|3471.5|3471.5|1772
1648540970000|2022-03-29 08:02:50|3473|3472|3473.5|3472|3473.5|3472.5|3473|3472|1190
1648540980000|2022-03-29 08:03:00||3472.5||3472.5||3472.5||3472.5|0
1648541000000|2022-03-29 08:03:20|3474|3473|3474.5|3473|3474.5|3473|3474|3473|830
1648541010000|2022-03-29 08:03:30|3474||3474||3474.5||3474||127
1648541020000|2022-03-29 08:03:40|3473.5||3473.5||3473.5||3473.5||1549
1648541030000|2022-03-29 08:03:50|3473|3472.5|3472.5|3471.5|3473|3472.5|3472.5|3471.5|4358
1648541040000|2022-03-29 08:04:00|3473|3472.5|3474|3472.5|3474|3472.5|3473|3472.5|222
1648541060000|2022-03-29 08:04:20|||||||||286
1648541090000|2022-03-29 08:04:50|3473.5||3473.5||3473.5||3473.5||167
1648541100000|2022-03-29 08:05:00|3474|3472|3473.5|3472.5|3474|3472.5|3473|3472|1727
1648541110000|2022-03-29 08:05:10|||||||||280
1648541120000|2022-03-29 08:05:20|3473|3472|3474.5|3473.5|3474.5|3473.5|3472.5|3472|1272
1648541130000|2022-03-29 08:05:30|3474|3473|3474|3473|3474|3473|3474|3473|1086
1648541140000|2022-03-29 08:05:40|3474.5|3473.5|3474.5|3473.5|3475|3473.5|3474.5|3473|554
1648541150000|2022-03-29 08:05:50||3473||3473.5||3473.5||3473|642
1648541160000|2022-03-29 08:06:00|||||||||964
1648541170000|2022-03-29 08:06:10|3474|3473|3474|3473.5|3474|3473.5|3474|3473|384
1648541180000|2022-03-29 08:06:20|3474.5|3474|3474.5|3473.5|3475|3474|3474|3473.5|3500
1648541200000|2022-03-29 08:06:40|3474|3473|3474.5|3473.5|3475|3473.5|3474|3473|394
1648541210000|2022-03-29 08:06:50|3475||3475||3475||3475||15
1648541220000|2022-03-29 08:07:00|3474.5||3474.5||3474.5||3474.5||162
1648541230000|2022-03-29 08:07:10|3475|3474|3475|3473.5|3475|3474|3474.5|3473.5|480
1648541240000|2022-03-29 08:07:20|3474.5|3473|3474.5|3473.5|3474.5|3473.5|3472.5|3472|8158
1648541250000|2022-03-29 08:07:30|3474|3474|3475|3474|3475|3474|3474|3474|1428
1648541260000|2022-03-29 08:07:40|3474.5|3474.5|3474.5|3473.5|3475|3474.5|3474.5|3473.5|2585
1648541270000|2022-03-29 08:07:50|||||||||434
1648541280000|2022-03-29 08:08:00|||||||||185
1648541290000|2022-03-29 08:08:10|||||||||1148
1648541300000|2022-03-29 08:08:20|||||||||460
1648541320000|2022-03-29 08:08:40|||||||||1447
1648541330000|2022-03-29 08:08:50|||||||||2059
1648541350000|2022-03-29 08:09:10|3475|3474|3475|3474|3475|3474.5|3475|3473.5|2456
1648541360000|2022-03-29 08:09:20|3474.5||3475||3475||3474.5||225
1648541370000|2022-03-29 08:09:30|3475.5|3474.5|3476|3474.5|3476.5|3475.5|3475|3474.5|5609
1648541380000|2022-03-29 08:09:40|3476.5|3475|3476.5|3475.5|3477|3476|3476|3475|519
1648541390000|2022-03-29 08:09:50|3476||3476||3476.5||3476||212
1648541400000|2022-03-29 08:10:00||3475||3475||3475.5||3475|1546
1648541410000|2022-03-29 08:10:10|||||||||99
1648541420000|2022-03-29 08:10:20|||||||||589
1648541430000|2022-03-29 08:10:30|3475.5|3474.5|3475.5|3474.5|3475.5|3474.5|3475.5|3474.5|355
1648541440000|2022-03-29 08:10:40|3476|3475|3476|3475|3476|3475|3476|3475|237
1648541450000|2022-03-29 08:10:50|3475.5|3474.5|3475.5|3474.5|3476|3474.5|3475|3474|3394
1648541460000|2022-03-29 08:11:00|3475|3474|3475|3474.5|3475|3474.5|3475|3474|943
1648541470000|2022-03-29 08:11:10|3475.5|3475|3475|3474.5|3475.5|3475|3475|3474.5|469
1648541480000|2022-03-29 08:11:20|3475.5|3475|3476|3475|3476|3475|3475.5|3475|456
1648541490000|2022-03-29 08:11:30|3475.5|3474.5|3474.5|3473.5|3475.5|3474.5|3474.5|3473.5|3330
1648541500000|2022-03-29 08:11:40|3474||3474.5||3474.5||3474||178
1648541520000|2022-03-29 08:12:00|3474|3473|3474.5|3473.5|3474.5|3473.5|3474|3473|1493
1648541540000|2022-03-29 08:12:20|3475|3474|3475.5|3474.5|3475.5|3474.5|3474.5|3474|2510
1648541550000|2022-03-29 08:12:30|||||||||114
1648541560000|2022-03-29 08:12:40|3475|3474|3475|3474|3475|3474.5|3474.5|3474|2054
1648541570000|2022-03-29 08:12:50|3474.5||3475||3475.5||3474.5||414
1648541580000|2022-03-29 08:13:00|3474.5||3474.5||3474.5||3474.5||235
1648541590000|2022-03-29 08:13:10|3474|3473.5|3474|3473.5|3474|3473.5|3474|3473|1190
1648541600000|2022-03-29 08:13:20|3473.5|3473|3474|3473|3474|3473|3473.5|3473|203
1648541610000|2022-03-29 08:13:30|3473.5|3472.5|3473.5|3472.5|3473.5|3473|3473.5|3472.5|446
1648541620000|2022-03-29 08:13:40|3474||3473.5||3474||3473.5||0
1648541630000|2022-03-29 08:13:50|3474||3474||3474||3474||0
1648541640000|2022-03-29 08:14:00|3473.5||3474||3474||3473.5||1065
1648541650000|2022-03-29 08:14:10|3473.5|3473|3474|3473|3474|3473|3473.5|3473|429
1648541660000|2022-03-29 08:14:20|3473.5|3472.5|3473.5|3473|3473.5|3473|3473.5|3472.5|688
1648541670000|2022-03-29 08:14:30|3473|3472.5|3473|3472.5|3473.5|3473|3473|3472.5|1522
1648541680000|2022-03-29 08:14:40|3473.5||3474||3474||3473.5||775
1648541690000|2022-03-29 08:14:50|3473.5||3473.5||3474||3473.5||0
1648541700000|2022-03-29 08:15:00|3474|3472|3473.5|3473|3474|3473|3473|3472|4122
1648541710000|2022-03-29 08:15:10|3474||3474||3474||3474||117
1648541720000|2022-03-29 08:15:20||3472.5||3472.5||3472.5||3472.5|280
1648541730000|2022-03-29 08:15:30|3473.5|3473|3474|3472.5|3474|3473|3473.5|3472.5|461
1648541740000|2022-03-29 08:15:40|3473.5||3474||3474||3473.5||430
1648541750000|2022-03-29 08:15:50|3474.5|3473|3474.5|3473.5|3474.5|3473.5|3474|3472.5|1947
1648541760000|2022-03-29 08:16:00|3475||3475||3475||3474.5||1265
1648541780000|2022-03-29 08:16:20|3474.5||3475||3475||3474.5||1114
1648541800000|2022-03-29 08:16:40|3474.5||3474.5||3475||3474.5||100
1648541810000|2022-03-29 08:16:50|3475||3475||3475||3475||0
1648541820000|2022-03-29 08:17:00|3474.5||3474.5||3474.5||3474.5||0
1648541830000|2022-03-29 08:17:10|||||||||1244
1648541850000|2022-03-29 08:17:30|3474||3474||3474.5||3474||179
1648541870000|2022-03-29 08:17:50|3473.5|3473|3474|3473|3474|3473|3473|3472.5|4860
1648541910000|2022-03-29 08:18:30|3473.5|3472.5|3473.5|3472.5|3473.5|3472.5|3473|3472|5594
1648541920000|2022-03-29 08:18:40|3473||3473.5||3473.5||3473||3628
1648541930000|2022-03-29 08:18:50|||||||||800
1648541950000|2022-03-29 08:19:10||3473||3473||3473||3473|1423
1648541960000|2022-03-29 08:19:20|||||||||282
1648541990000|2022-03-29 08:19:50|3473|3472.5|3473.5|3472.5|3473.5|3472.5|3473|3472|3026
1648542010000|2022-03-29 08:20:10|||||||||210
1648542020000|2022-03-29 08:20:20|3474|3473|3473.5|3473|3474|3473|3473.5|3472.5|4667
1648542030000|2022-03-29 08:20:30|3473|3472.5|3474|3473|3474|3473.5|3473|3472.5|4033
1648542040000|2022-03-29 08:20:40|||||||||192
1648542050000|2022-03-29 08:20:50|||||||||39
1648542060000|2022-03-29 08:21:00|||||||||298
1648542080000|2022-03-29 08:21:20|3474.5|3473.5|3474.5|3473.5|3474.5|3473.5|3474.5|3473.5|672
1648542100000|2022-03-29 08:21:40|||||||||119
1648542110000|2022-03-29 08:21:50|||||||||559
1648542120000|2022-03-29 08:22:00|3474|3473|3473.5|3472.5|3474|3473.5|3473|3472.5|3055
1648542140000|2022-03-29 08:22:20|3473|3472|3473|3472.5|3473.5|3472.5|3472.5|3472|3565
1648542150000|2022-03-29 08:22:30|||||||||106
1648542160000|2022-03-29 08:22:40|||||||||684
1648542170000|2022-03-29 08:22:50||3472||3472.5||3472.5||3472|1202
1648542180000|2022-03-29 08:23:00|3472.5|3472|3473|3472.5|3473|3472.5|3472.5|3472|2661
1648542190000|2022-03-29 08:23:10|3473.5|3472|3472.5|3472|3473.5|3472.5|3472.5|3471.5|10427
1648542200000|2022-03-29 08:23:20|||||||||4
1648542210000|2022-03-29 08:23:30||3471.5||3472||3472||3471.5|249
1648542220000|2022-03-29 08:23:40|3472|3471.5|3472|3471.5|3472|3471.5|3472|3471.5|945
1648542230000|2022-03-29 08:23:50|||||||||165
1648542240000|2022-03-29 08:24:00|||||||||1403
1648542250000|2022-03-29 08:24:10||3471||3471.5||3471.5||3471|2223
1648542260000|2022-03-29 08:24:20||3471||3471.5||3471.5||3471|626
1648542270000|2022-03-29 08:24:30||3471||3471.5||3471.5||3471|1616
1648542280000|2022-03-29 08:24:40|3471.5|3471|3471.5|3471|3471.5|3471|3471.5|3471|1137
1648542290000|2022-03-29 08:24:50|||||||||2453
1648542320000|2022-03-29 08:25:20|||||||||269
1648542330000|2022-03-29 08:25:30||3470.5||3471||3471||3470.5|1854
1648542340000|2022-03-29 08:25:40|||||||||283
1648542350000|2022-03-29 08:25:50|3471|3470.5|3471.5|3470.5|3471.5|3470.5|3470|3469.5|10480
1648542360000|2022-03-29 08:26:00|3472|3471|3472.5|3471.5|3472.5|3471.5|3472|3471|6649
1648542370000|2022-03-29 08:26:10|3472||3472||3472||3472||192
1648542380000|2022-03-29 08:26:20|3472.5|3472|3472.5|3471.5|3472.5|3472|3472.5|3471.5|2809
1648542390000|2022-03-29 08:26:30|||||||||73
1648542400000|2022-03-29 08:26:40|3472||3472.5||3472.5||3472||48
1648542410000|2022-03-29 08:26:50|||||||||582
1648542420000|2022-03-29 08:27:00|||||||||513
1648542430000|2022-03-29 08:27:10|3472|3471|3472|3471|3472|3471.5|3472|3471|3786
1648542440000|2022-03-29 08:27:20|||||||||500
1648542450000|2022-03-29 08:27:30|||||||||880
1648542460000|2022-03-29 08:27:40|||||||||229
1648542470000|2022-03-29 08:27:50|3471.5|3470.5|3472|3471|3472|3471.5|3471|3470.5|3351
1648542480000|2022-03-29 08:28:00|||||||||187
1648542490000|2022-03-29 08:28:10|||||||||77
1648542500000|2022-03-29 08:28:20|3472.5|3471.5|3474|3473.5|3474.5|3473.5|3472.5|3471.5|6444
1648542520000|2022-03-29 08:28:40|||||||||205
1648542530000|2022-03-29 08:28:50|3474.5|3474|3475|3474|3475|3474|3474.5|3474|1667
1648542540000|2022-03-29 08:29:00|||||||||1000
1648542550000|2022-03-29 08:29:10|3475.5|3474.5|3475.5|3474.5|3475.5|3474.5|3475.5|3474.5|469
1648542570000|2022-03-29 08:29:30|3476||3476||3476||3475.5||169
1648542580000|2022-03-29 08:29:40|||||||||9
1648542600000|2022-03-29 08:30:00|3475.5||3475.5||3475.5||3475.5||1259
1648542620000|2022-03-29 08:30:20|||||||||205
1648542630000|2022-03-29 08:30:30|3476||3476||3476||3475.5||418
1648542670000|2022-03-29 08:31:10|||||||||654
1648542690000|2022-03-29 08:31:30|||||||||295
1648542700000|2022-03-29 08:31:40|3476.5|3475|3477|3476|3477|3476|3476.5|3475|1416
1648542710000|2022-03-29 08:31:50|||||||||178
1648542730000|2022-03-29 08:32:10|||||||||125
1648542760000|2022-03-29 08:32:40|||||||||310
1648542770000|2022-03-29 08:32:50|3476.5|3475.5|3475.5|3475|3476.5|3475.5|3475.5|3475|7022
1648542780000|2022-03-29 08:33:00|||||||||389
1648542790000|2022-03-29 08:33:10|||||||||429
1648542800000|2022-03-29 08:33:20|||||||||295
1648542810000|2022-03-29 08:33:30|3475|3474.5|3475|3474|3475|3474.5|3474.5|3474|3821
1648542820000|2022-03-29 08:33:40|3474.5||3475||3475||3474.5||1919
1648542860000|2022-03-29 08:34:20|3475.5|3474.5|3476.5|3475.5|3476.5|3475.5|3475.5|3474|2904
1648542870000|2022-03-29 08:34:30|3476|3475|3475.5|3474.5|3476.5|3475|3475.5|3474|6110
1648542880000|2022-03-29 08:34:40||3474||3474.5||3474.5||3474|815
1648542890000|2022-03-29 08:34:50|3476|3475|3476|3475.5|3476.5|3475.5|3476|3475|1210
1648542920000|2022-03-29 08:35:20|3475.5|3475|3475.5|3474.5|3475.5|3475|3475.5|3474.5|1411
1648542930000|2022-03-29 08:35:30|||||||||286
1648542940000|2022-03-29 08:35:40||3475||3475||3475||3475|388
1648542970000|2022-03-29 08:36:10|3475|3474.5|3475.5|3474.5|3475.5|3475|3475|3474.5|637
1648542980000|2022-03-29 08:36:20|||||||||72
1648542990000|2022-03-29 08:36:30|3475||3475.5||3475.5||3475||379
1648543000000|2022-03-29 08:36:40|||||||||343
1648543010000|2022-03-29 08:36:50|3475||3475||3475||3475||868
1648543020000|2022-03-29 08:37:00|3475.5||3475.5||3475.5||3475.5||28
1648543030000|2022-03-29 08:37:10|3476|3475|3476|3475.5|3476|3475.5|3476|3475|986
1648543050000|2022-03-29 08:37:30|3476.5|3476|3476|3474.5|3476.5|3476|3475.5|3474.5|6712
1648543060000|2022-03-29 08:37:40|||||||||322
1648543070000|2022-03-29 08:37:50|3476.5|3475|3476.5|3475.5|3476.5|3475.5|3476.5|3475|705
1648543080000|2022-03-29 08:38:00|||||||||311
1648543100000|2022-03-29 08:38:20|||||||||6
1648543110000|2022-03-29 08:38:30|3476|3475|3476|3475|3476|3475.5|3476|3475|2581
1648543130000|2022-03-29 08:38:50|||||||||288
1648543140000|2022-03-29 08:39:00|||||||||28
1648543160000|2022-03-29 08:39:20|3475.5||3475.5||3475.5||3475.5||98
1648543180000|2022-03-29 08:39:40|3475|3474.5|3475|3474.5|3475|3474.5|3475|3474.5|1427
1648543190000|2022-03-29 08:39:50|3475.5|3475|3475.5|3474.5|3475.5|3475|3475.5|3474.5|1113
1648543200000|2022-03-29 08:40:00|||||||||270
1648543210000|2022-03-29 08:40:10||3475||3475||3475||3475|300
1648543220000|2022-03-29 08:40:20|3476|3475.5|3476|3475|3476.5|3476|3475.5|3475|4200
1648543230000|2022-03-29 08:40:30|3475.5|3474.5|3475|3474|3475.5|3474.5|3474.5|3474|1955
1648543240000|2022-03-29 08:40:40|||||||||337
1648543250000|2022-03-29 08:40:50|3474.5|3473.5|3475|3474|3475|3474|3474.5|3473.5|3012
1648543260000|2022-03-29 08:41:00|3475.5|3474.5|3476.5|3475.5|3477|3475.5|3475.5|3474.5|1411
1648543270000|2022-03-29 08:41:10|3477|3476|3477|3476|3477.5|3476.5|3477|3476|4271
1648543280000|2022-03-29 08:41:20|||||||||524
1648543300000|2022-03-29 08:41:40|3477.5|3476.5|3477.5|3476.5|3477.5|3476.5|3477|3476.5|603
1648543340000|2022-03-29 08:42:20|3478|3477|3477.5|3476.5|3478|3477|3477.5|3476.5|544
1648543350000|2022-03-29 08:42:30|3477|3476|3477|3476|3477|3476|3477|3476|746
1648543380000|2022-03-29 08:43:00|3477.5|3476.5|3478|3477|3478|3477.5|3477|3476.5|952
1648543400000|2022-03-29 08:43:20|3478.5||3478||3478.5||3478||145
1648543410000|2022-03-29 08:43:30|||||||||6
1648543420000|2022-03-29 08:43:40|3477.5|3476.5|3477.5|3476.5|3477.5|3476.5|3477|3476.5|306
1648543430000|2022-03-29 08:43:50|3477|3476|3477|3476|3477|3476|3477|3476|197
1648543440000|2022-03-29 08:44:00|3476.5|3475.5|3476|3474.5|3476.5|3475.5|3476|3474.5|1086
1648543460000|2022-03-29 08:44:20|||||||||15
1648543470000|2022-03-29 08:44:30|3475.5||3475.5||3476||3475.5||1455
1648543480000|2022-03-29 08:44:40|||||||||819
1648543490000|2022-03-29 08:44:50|3475|3474|3475|3474|3475|3474|3475|3474|210
1648543500000|2022-03-29 08:45:00|3475.5|3474.5|3475.5|3475|3476|3475|3475|3474.5|905
1648543510000|2022-03-29 08:45:10|3476||3476||3476||3476||48
1648543530000|2022-03-29 08:45:30|3476.5|3475.5|3477.5|3476|3477.5|3476|3476.5|3475.5|1376
1648543540000|2022-03-29 08:45:40|3478|3476.5|3477|3476|3478.5|3477.5|3477|3476|3005
1648543550000|2022-03-29 08:45:50|||||||||531
1648543570000|2022-03-29 08:46:10|3477.5|3476.5|3477.5|3476.5|3477.5|3477|3477.5|3476|538
1648543590000|2022-03-29 08:46:30|3478|3477|3477.5|3476.5|3478|3477.5|3477.5|3476.5|335
1648543610000|2022-03-29 08:46:50|||||||||438
1648543620000|2022-03-29 08:47:00|||||||||12
1648543630000|2022-03-29 08:47:10|3477||3477.5||3477.5||3477||554
1648543640000|2022-03-29 08:47:20|3478|3477|3478|3477.5|3478|3477.5|3478|3477|847
1648543650000|2022-03-29 08:47:30|3478.5||3478.5||3478.5||3478.5||307
1648543670000|2022-03-29 08:47:50|||||||||15
1648543680000|2022-03-29 08:48:00|3479|3478|3478.5|3477.5|3479|3478|3478.5|3477.5|622
1648543690000|2022-03-29 08:48:10|3479||3479||3479||3479||40
1648543700000|2022-03-29 08:48:20|||||||||28
1648543710000|2022-03-29 08:48:30|3478.5||3478.5||3478.5||3478.5||402
1648543720000|2022-03-29 08:48:40|3479|3478|3479|3478|3479|3478|3479|3478|300
1648543760000|2022-03-29 08:49:20|3479.5|3478.5|3480|3479|3480.5|3479.5|3479|3477.5|3048
1648543780000|2022-03-29 08:49:40|3479.5|3478.5|3479|3478.5|3479.5|3479|3479|3478|2349
1648543790000|2022-03-29 08:49:50|3479.5|3479|3480|3479.5|3480|3479.5|3479.5|3479|1204
1648543800000|2022-03-29 08:50:00||3479||3479||3479||3479|1032
1648543810000|2022-03-29 08:50:10|3479.5||3480||3480||3479.5||775
1648543820000|2022-03-29 08:50:20|||||||||62
1648543830000|2022-03-29 08:50:30|||||||||49
1648543840000|2022-03-29 08:50:40|3480.5|3479.5|3481.5|3480|3482|3480.5|3480.5|3479.5|2592
1648543850000|2022-03-29 08:50:50|||||||||400
1648543870000|2022-03-29 08:51:10|3481||3481||3481||3481||291
1648543880000|2022-03-29 08:51:20|3481.5|3480.5|3481|3480|3481.5|3480.5|3481|3480|1045
1648543890000|2022-03-29 08:51:30|3480.5|3479.5|3480.5|3479.5|3480.5|3479.5|3480.5|3479.5|1338
1648543910000|2022-03-29 08:51:50||3480||3479.5||3480||3479.5|14
1648543920000|2022-03-29 08:52:00|3480|3479|3479.5|3478.5|3480|3479|3479.5|3478.5|435
1648543930000|2022-03-29 08:52:10|||||||||264
1648543950000|2022-03-29 08:52:30|||||||||570
1648543970000|2022-03-29 08:52:50|3479|3478|3479|3478.5|3479|3478.5|3479|3477.5|652
1648543980000|2022-03-29 08:53:00||3478||3478||3478||3478|9
1648543990000|2022-03-29 08:53:10|3479.5|3479|3479.5|3479|3480|3479|3479.5|3479|536
1648544010000|2022-03-29 08:53:30|3479|3478.5|3479.5|3478.5|3479.5|3478.5|3479|3478|854
1648544020000|2022-03-29 08:53:40|||||||||450
1648544040000|2022-03-29 08:54:00|||||||||100
1648544060000|2022-03-29 08:54:20|3479|3478|3479.5|3478.5|3479.5|3478.5|3479|3478|121
1648544100000|2022-03-29 08:55:00|3480|3479|3480.5|3479.5|3481|3479.5|3479.5|3479|1976
1648544120000|2022-03-29 08:55:20|3481|3480|3481|3480|3481|3480|3481|3480|670
1648544130000|2022-03-29 08:55:30|3480.5||3480.5||3480.5||3480.5||0
1648544140000|2022-03-29 08:55:40|3481||3481||3481||3481||0
1648544150000|2022-03-29 08:55:50|3480.5|3479.5|3480|3479.5|3481|3479.5|3480|3479.5|293
1648544160000|2022-03-29 08:56:00|3480.5|3480|3481|3480|3481|3480|3480.5|3480|5
1648544170000|2022-03-29 08:56:10|3480.5|3479.5|3480.5|3479.5|3481|3479.5|3480.5|3479.5|0
1648544180000|2022-03-29 08:56:20|3480|3479|3480|3479.5|3480.5|3479.5|3479.5|3479|5258
1648544190000|2022-03-29 08:56:30|||||||||5
1648544200000|2022-03-29 08:56:40|3479.5|3479|3479.5|3478.5|3479.5|3479|3479.5|3478.5|2297
1648544230000|2022-03-29 08:57:10|3479|3478|3478.5|3477.5|3479|3478.5|3478|3477.5|2716
1648544240000|2022-03-29 08:57:20|3478||3478.5||3478.5||3478||142
1648544260000|2022-03-29 08:57:40|||||||||20
1648544270000|2022-03-29 08:57:50|||||||||8
1648544310000|2022-03-29 08:58:30|||||||||195
1648544320000|2022-03-29 08:58:40|3479|3478|3479.5|3478.5|3479.5|3479|3478.5|3478|1821
1648544330000|2022-03-29 08:58:50|||||||||142
1648544350000|2022-03-29 08:59:10|||||||||200
1648544380000|2022-03-29 08:59:40|3479|3479|3479.5|3478.5|3479.5|3479|3479|3478.5|601
1648544400000|2022-03-29 09:00:00|||||||||23
1648544410000|2022-03-29 09:00:10|3479|3478|3479|3478|3479|3478.5|3479|3478|1917
1648544420000|2022-03-29 09:00:20|3479.5|3478.5|3479|3478.5|3479.5|3479|3479|3478.5|1814
1648544430000|2022-03-29 09:00:30|3479.5|3479|3479.5|3478.5|3479.5|3479|3479|3478.5|1089
1648544460000|2022-03-29 09:01:00|3480|3479.5|3480|3479.5|3480|3479.5|3480|3479.5|1883
1648544470000|2022-03-29 09:01:10|3480.5|3480|3481|3480|3481|3480|3480.5|3480|1200
1648544480000|2022-03-29 09:01:20|3481.5|3480.5|3481.5|3480.5|3481.5|3480.5|3481.5|3480.5|407
1648544490000|2022-03-29 09:01:30|3481||3481.5||3481.5||3481||562
1648544500000|2022-03-29 09:01:40|3481||3481.5||3481.5||3481||321
1648544510000|2022-03-29 09:01:50|3482|3481|3482.5|3481.5|3482.5|3481.5|3481.5|3480.5|2511
1648544520000|2022-03-29 09:02:00|3482|3481|3481.5|3480.5|3482|3481|3481.5|3480.5|2064
1648544530000|2022-03-29 09:02:10|3481||3481.5||3481.5||3481||642
1648544540000|2022-03-29 09:02:20|3481||3482||3482||3481||97
1648544550000|2022-03-29 09:02:30|3481.5||3482||3482||3481.5||384
1648544570000|2022-03-29 09:02:50|3481.5||3481.5||3482||3481.5||4
1648544580000|2022-03-29 09:03:00|3481|3480|3481|3480|3481|3480|3481|3480|370
1648544590000|2022-03-29 09:03:10|3480.5|3480.5|3481.5|3480.5|3481.5|3480.5|3480.5|3480.5|176
1648544600000|2022-03-29 09:03:20|3481||3481||3481||3481||0
1648544610000|2022-03-29 09:03:30|3481.5|3481|3481.5|3481|3481.5|3481|3481.5|3481|731
1648544620000|2022-03-29 09:03:40||3480.5||3480.5||3480.5||3480.5|568
1648544650000|2022-03-29 09:04:10|3481|3480|3481.5|3480|3481.5|3480|3481|3480|305
1648544660000|2022-03-29 09:04:20|3481||3481||3481||3481||1
1648544670000|2022-03-29 09:04:30|3481.5|3480.5|3481.5|3480.5|3481.5|3481|3481|3480.5|388
1648544700000|2022-03-29 09:05:00||3480||3480||3480||3480|2
1648544710000|2022-03-29 09:05:10|3481|3480.5|3482|3481|3482|3481|3481|3480.5|1483
1648544730000|2022-03-29 09:05:30|3481.5||3482||3482||3481.5||0
1648544740000|2022-03-29 09:05:40|3481.5|3480.5|3481|3480.5|3482|3480.5|3481|3480.5|1195
1648544750000|2022-03-29 09:05:50|3480.5|3480|3481|3480|3481|3480|3480.5|3480|393
1648544760000|2022-03-29 09:06:00|3480.5||3481||3481||3480.5||8
1648544770000|2022-03-29 09:06:10|3480.5||3481||3481||3480.5||309
1648544780000|2022-03-29 09:06:20|3480.5|3479.5|3480|3479|3480.5|3479.5|3480|3479|2902
1648544800000|2022-03-29 09:06:40|3480.5|3479.5|3480.5|3479.5|3480.5|3479.5|3480.5|3479.5|934
1648544820000|2022-03-29 09:07:00|||||||||653
1648544830000|2022-03-29 09:07:10|3480|3479|3480.5|3479.5|3480.5|3479.5|3479.5|3479|1880
1648544850000|2022-03-29 09:07:30|3481|3480|3481|3480|3481|3480.5|3480.5|3480|1033
1648544860000|2022-03-29 09:07:40|3481.5|3480.5|3486|3484.5|3486|3484.5|3481.5|3480.5|4559
1648544870000|2022-03-29 09:07:50|3486.5|3485|3488|3486.5|3488|3486.5|3486|3485|1552
1648544880000|2022-03-29 09:08:00|3487.5|3486|3484.5|3483.5|3488|3486|3484.5|3483|5535
1648544890000|2022-03-29 09:08:10|3485|3484|3487|3486|3487|3486|3484.5|3484|9023
1648544900000|2022-03-29 09:08:20|3487.5|3486.5|3486.5|3485.5|3488|3487|3486.5|3485.5|3335
1648544910000|2022-03-29 09:08:30|3486|3485|3486.5|3485.5|3486.5|3485.5|3486|3485|1598
1648544920000|2022-03-29 09:08:40|3486|3485|3486|3484.5|3486.5|3485|3485.5|3484.5|482
1648544930000|2022-03-29 09:08:50|3485.5|3485|3486.5|3485.5|3486.5|3486|3485.5|3485|3060
1648544940000|2022-03-29 09:09:00|3486|3485|3485|3484|3486.5|3486|3484.5|3484|5218
1648544950000|2022-03-29 09:09:10|3484.5|3483.5|3484.5|3483|3485|3483.5|3484|3483|1363
1648544960000|2022-03-29 09:09:20|3484|3482.5|3483.5|3482.5|3484.5|3482.5|3482|3481|5639
1648544970000|2022-03-29 09:09:30|3483|3482|3484|3483|3484|3483|3483|3482|2551
1648544980000|2022-03-29 09:09:40|3485|3483.5|3485|3483.5|3485.5|3484|3484|3483|3034
1648544990000|2022-03-29 09:09:50|3484.5|3484|3484.5|3483|3485|3484.5|3484.5|3483|1256
1648545000000|2022-03-29 09:10:00|3485|3483.5|3484.5|3483.5|3485|3484|3484.5|3483|2361
1648545010000|2022-03-29 09:10:10|3484|3483|3484.5|3483|3484.5|3483.5|3483|3482.5|1237
1648545020000|2022-03-29 09:10:20|3485|3483.5|3486|3484.5|3486|3484.5|3485|3483|2524
1648545030000|2022-03-29 09:10:30|3485.5|3485|3486|3484.5|3486|3485|3485.5|3484.5|1808
1648545040000|2022-03-29 09:10:40|3485.5|3485.5|3486.5|3485|3486.5|3486|3485|3484.5|2396
1648545050000|2022-03-29 09:10:50|3486|3485.5|3486|3485.5|3486.5|3485.5|3486|3485.5|100
1648545060000|2022-03-29 09:11:00|3486.5|3485|3486.5|3486|3486.5|3486|3486.5|3485|1278
1648545070000|2022-03-29 09:11:10|3486|3485.5|3485.5|3485|3486|3485.5|3485.5|3485|2583
1648545080000|2022-03-29 09:11:20|3486|3485.5|3487.5|3486.5|3488|3486.5|3486|3485.5|4304
1648545090000|2022-03-29 09:11:30|||||||||500
1648545100000|2022-03-29 09:11:40|3487|3486|3487|3486|3487|3486.5|3487|3486|425
1648545110000|2022-03-29 09:11:50|3486.5|3485.5|3487|3485.5|3487|3485.5|3486|3485.5|1689
1648545120000|2022-03-29 09:12:00|3487.5|3486|3487|3485.5|3487.5|3486.5|3486.5|3485.5|1154
1648545130000|2022-03-29 09:12:10|3487.5|3486|3487.5|3486.5|3487.5|3487|3487.5|3486|478
1648545150000|2022-03-29 09:12:30|3487|3486|3487.5|3485.5|3487.5|3486|3486.5|3485.5|311
1648545160000|2022-03-29 09:12:40|3487||3487||3487||3487||0
1648545170000|2022-03-29 09:12:50|3487.5|3486.5|3488|3487.5|3488|3487.5|3487|3486.5|1077
1648545180000|2022-03-29 09:13:00|3488.5||3488.5||3489||3488||265
1648545190000|2022-03-29 09:13:10||3488||3488||3488||3488|0
1648545200000|2022-03-29 09:13:20|3489||3489||3489.5||3488.5||1194
1648545210000|2022-03-29 09:13:30|3489.5|3487.5|3488|3486.5|3489.5|3487.5|3488|3486.5|1342
1648545220000|2022-03-29 09:13:40||3487||3486.5||3487||3486.5|931
1648545230000|2022-03-29 09:13:50|3487.5|3486|3487|3486|3487.5|3486|3487|3486|703
1648545240000|2022-03-29 09:14:00|3486.5|3485.5|3486.5|3485.5|3487|3485.5|3486.5|3485.5|599
1648545250000|2022-03-29 09:14:10|3486|3485|3486.5|3485|3486.5|3485|3484|3483.5|3093
1648545270000|2022-03-29 09:14:30|3487|3485.5|3488|3486.5|3488|3487|3487|3485|3418
1648545280000|2022-03-29 09:14:40|3487.5||3487.5||3487.5||3487.5||0
1648545290000|2022-03-29 09:14:50|3488||3488||3488||3487.5||0
1648545300000|2022-03-29 09:15:00|3488.5|3487|3489.5|3488.5|3490|3488.5|3488|3487|3843
1648545310000|2022-03-29 09:15:10|3490|3489|3489|3488|3490.5|3490|3489|3487.5|4237
1648545320000|2022-03-29 09:15:20|3488|3487.5|3487.5|3486|3488|3487.5|3487|3486|1011
1648545330000|2022-03-29 09:15:30|3487|3485.5|3487|3485.5|3487|3485.5|3486|3485.5|914
1648545340000|2022-03-29 09:15:40|3486.5||3486.5||3486.5||3486||605
1648545350000|2022-03-29 09:15:50|3487|3486|3487|3486|3488.5|3487|3486.5|3486|3906
1648545360000|2022-03-29 09:16:00|3487.5|3486.5|3488|3487|3488.5|3487|3487.5|3486.5|235
1648545370000|2022-03-29 09:16:10|3488.5||3488.5||3488.5||3488.5||0
1648545380000|2022-03-29 09:16:20|3489|3487.5|3489.5|3488.5|3489.5|3489|3489|3487|425
1648545390000|2022-03-29 09:16:30|3489|3488|3489.5|3488.5|3489.5|3489|3489|3488|1488
1648545400000|2022-03-29 09:16:40|3490|3489|3490|3489.5|3490.5|3489.5|3489.5|3488.5|940
1648545410000|2022-03-29 09:16:50|3489.5|3489|3489.5|3488.5|3489.5|3489|3489.5|3488.5|1620
1648545420000|2022-03-29 09:17:00|3490|3489|3490|3489|3490.5|3489|3489.5|3489|549
1648545430000|2022-03-29 09:17:10|3489.5|3488.5|3490|3488.5|3490|3488.5|3489.5|3488.5|477
1648545440000|2022-03-29 09:17:20|3489.5||3490||3490||3489.5||0
1648545450000|2022-03-29 09:17:30|3489.5|3488|3488|3486.5|3490|3488.5|3488|3486.5|2434
1648545460000|2022-03-29 09:17:40|3487.5|3487|3488.5|3487|3488.5|3487|3487.5|3486.5|1269
1648545470000|2022-03-29 09:17:50|3488||3488||3488.5||3488||0
1648545480000|2022-03-29 09:18:00|3488.5||3488.5||3488.5||3488.5||0
1648545490000|2022-03-29 09:18:10|3488||3488.5||3488.5||3488||0
1648545500000|2022-03-29 09:18:20|3488|3487.5|3489|3488|3489|3488|3488|3487.5|2058
1648545510000|2022-03-29 09:18:30|||||||||13
1648545520000|2022-03-29 09:18:40|3488.5|3487.5|3489|3487.5|3489|3487.5|3488.5|3487|496
1648545530000|2022-03-29 09:18:50|3488.5|3488|3489|3488|3489|3488|3488.5|3487.5|976
1648545540000|2022-03-29 09:19:00||3487.5||3488||3488||3487.5|96
1648545560000|2022-03-29 09:19:20|||||||||167
1648545580000|2022-03-29 09:19:40|3488.5|3487.5|3489|3488.5|3489.5|3488.5|3488|3487|4530
1648545590000|2022-03-29 09:19:50|||||||||536
1648545600000|2022-03-29 09:20:00|3489.5|3488|3489.5|3488|3489.5|3488|3489|3488|1006
1648545610000|2022-03-29 09:20:10|3489||3489||3489||3489||551
1648545620000|2022-03-29 09:20:20|3488.5|3487.5|3488.5|3487.5|3489|3487.5|3488.5|3487.5|753
1648545630000|2022-03-29 09:20:30|3489|3487|3488.5|3487|3489|3487|3488|3487|2208
1648545640000|2022-03-29 09:20:40|3488||3488.5||3488.5||3488||340
1648545670000|2022-03-29 09:21:10|3488||3488.5||3488.5||3488||309
1648545690000|2022-03-29 09:21:30|3488||3488.5||3488.5||3488||100
1648545710000|2022-03-29 09:21:50|3488|3486.5|3487.5|3486|3488|3486.5|3487|3486|1296
1648545720000|2022-03-29 09:22:00|3488|3486.5|3488|3487|3488|3487|3487.5|3486.5|210
1648545730000|2022-03-29 09:22:10|3487.5|3486.5|3488|3487|3488|3487|3487.5|3486.5|150
1648545740000|2022-03-29 09:22:20|3487.5|3486.5|3488|3487|3488|3487|3487.5|3486.5|765
1648545760000|2022-03-29 09:22:40|3487.5|3486.5|3488|3486.5|3488|3486.5|3487.5|3486.5|100
1648545770000|2022-03-29 09:22:50|3487.5||3487.5||3488||3487.5||79
1648545780000|2022-03-29 09:23:00|||||||||1862
1648545790000|2022-03-29 09:23:10|||||||||1100
1648545800000|2022-03-29 09:23:20|||||||||132
1648545820000|2022-03-29 09:23:40|3487|3486|3486|3484.5|3487.5|3486|3485.5|3484.5|26952
1648545830000|2022-03-29 09:23:50|3485||3486||3486||3485||13
1648545840000|2022-03-29 09:24:00|3486.5|3485|3486.5|3486|3488|3486.5|3485.5|3485|4540
1648545850000|2022-03-29 09:24:10|||||||||707
1648545860000|2022-03-29 09:24:20||3485.5||3485.5||3486||3485.5|2144
1648545870000|2022-03-29 09:24:30|3487||3486.5||3487||3486.5||115
1648545880000|2022-03-29 09:24:40|3486|3485|3486|3485|3486|3485|3486|3485|672
1648545890000|2022-03-29 09:24:50|3485.5|3484.5|3487.5|3486|3487.5|3486.5|3485.5|3484.5|23929
1648545900000|2022-03-29 09:25:00|3488|3486.5|3487.5|3486.5|3488|3487|3487.5|3486.5|1448
1648545910000|2022-03-29 09:25:10|3487||3487.5||3487.5||3487||90
1648545920000|2022-03-29 09:25:20|3488||3488||3488||3488||515
1648545930000|2022-03-29 09:25:30|3488.5|3487|3488.5|3487|3489|3487.5|3487.5|3487|465
1648545940000|2022-03-29 09:25:40|3488||3488||3488.5||3488||1677
1648545950000|2022-03-29 09:25:50|3488.5|3487.5|3489|3488|3489|3488|3488.5|3487.5|513
1648545960000|2022-03-29 09:26:00|3488.5|3487|3488|3487|3488.5|3487|3488|3487|323
1648545970000|2022-03-29 09:26:10|3488.5|3487.5|3489|3488|3489|3488|3488.5|3487.5|532
1648545980000|2022-03-29 09:26:20|3488.5|3487.5|3489|3487.5|3489|3487.5|3488.5|3487.5|36
1648545990000|2022-03-29 09:26:30|3489.5|3488|3490.5|3489.5|3490.5|3489.5|3489.5|3488|513
1648546000000|2022-03-29 09:26:40|3490|3489|3490|3489|3490.5|3489|3490|3489|829
1648546010000|2022-03-29 09:26:50|3489.5|3488.5|3490|3488.5|3490|3488.5|3489.5|3488|1950
1648546020000|2022-03-29 09:27:00|3489.5||3489.5||3489.5||3489.5||0
1648546030000|2022-03-29 09:27:10|3490||3489.5||3490||3489.5||0
1648546040000|2022-03-29 09:27:20|3489|3488|3488.5|3488|3489.5|3488|3488.5|3488|1074
1648546050000|2022-03-29 09:27:30|3488|3487.5|3488.5|3487|3488.5|3487.5|3488|3487|1269
1648546060000|2022-03-29 09:27:40|3488|3486.5|3487.5|3486.5|3488|3486.5|3487.5|3486.5|252
1648546070000|2022-03-29 09:27:50|3487||3487||3487.5||3487||637
1648546080000|2022-03-29 09:28:00|3487.5||3487.5||3487.5||3487.5||600
1648546090000|2022-03-29 09:28:10|||||||||306
1648546100000|2022-03-29 09:28:20|3487|3486|3487|3486|3487|3486|3487|3486|191
1648546120000|2022-03-29 09:28:40|||||||||30
1648546130000|2022-03-29 09:28:50|||||||||300
1648546140000|2022-03-29 09:29:00|3486.5|3485.5|3486.5|3485.5|3486.5|3485.5|3486.5|3485.5|1003
1648546150000|2022-03-29 09:29:10|3487|3486|3487|3486|3487|3486|3486.5|3486|915
1648546160000|2022-03-29 09:29:20|3486.5|3485.5|3487|3485.5|3487|3485.5|3486|3485.5|100
1648546170000|2022-03-29 09:29:30|3486.5||3486.5||3486.5||3486.5||0
1648546180000|2022-03-29 09:29:40|||||||||257
1648546190000|2022-03-29 09:29:50|3486|3485|3485.5|3485|3486.5|3485.5|3485|3484.5|5313
1648546200000|2022-03-29 09:30:00|3486|3484.5|3486|3484.5|3486|3485|3485|3484.5|1640
1648546210000|2022-03-29 09:30:10|3485.5|3485|3486.5|3485|3487|3486|3485.5|3484.5|1640
1648546220000|2022-03-29 09:30:20|3486|3484.5|3486|3485|3486|3485|3485|3484.5|610
1648546230000|2022-03-29 09:30:30|3485.5|3484.5|3485.5|3484.5|3485.5|3484.5|3485.5|3484.5|145
1648546240000|2022-03-29 09:30:40|3486|3485|3487.5|3486|3487.5|3486|3486|3484.5|4879
1648546260000|2022-03-29 09:31:00|3487|3485.5|3486.5|3485.5|3487.5|3485.5|3486.5|3485.5|5798
1648546270000|2022-03-29 09:31:10|3486||3486.5||3486.5||3486||200
1648546280000|2022-03-29 09:31:20|||||||||662
1648546290000|2022-03-29 09:31:30|3486|3485|3485.5|3485|3486|3485|3485.5|3485|1385
1648546300000|2022-03-29 09:31:40||3484.5||3484.5||3484.5||3484.5|344
1648546310000|2022-03-29 09:31:50|3486|3485|3486|3484.5|3486.5|3485|3485|3484.5|9960
1648546320000|2022-03-29 09:32:00|3485.5|3485|3486.5|3485.5|3486.5|3485.5|3485.5|3485|725
1648546330000|2022-03-29 09:32:10|3486|3485|3486.5|3485|3486.5|3485|3486|3485|684
1648546340000|2022-03-29 09:32:20|||||||||174
1648546350000|2022-03-29 09:32:30|||||||||377
1648546360000|2022-03-29 09:32:40|||||||||25
1648546390000|2022-03-29 09:33:10|3486||3486||3486||3486||1007
1648546410000|2022-03-29 09:33:30|3485.5|3484.5|3485|3484|3485.5|3484.5|3485|3484|1164
1648546420000|2022-03-29 09:33:40|||||||||183
1648546430000|2022-03-29 09:33:50|3484.5|3483.5|3485|3484|3485|3484|3484.5|3483.5|1922
1648546440000|2022-03-29 09:34:00||3483.5||3484||3484||3483.5|99
1648546450000|2022-03-29 09:34:10|||||||||1
1648546460000|2022-03-29 09:34:20|3485.5|3484.5|3486|3485|3486|3485|3485.5|3484.5|1567
1648546470000|2022-03-29 09:34:30|3486.5|3485.5|3486|3484.5|3486.5|3485.5|3485.5|3484.5|2849
1648546480000|2022-03-29 09:34:40|3486.5|3485|3486.5|3485.5|3486.5|3485.5|3486.5|3485|1186
1648546490000|2022-03-29 09:34:50|3486|3485|3485.5|3484.5|3486|3485|3485.5|3484.5|551
1648546500000|2022-03-29 09:35:00|3486|3485|3486|3485|3486.5|3485|3485.5|3485|961
1648546510000|2022-03-29 09:35:10|3485.5|3484.5|3486|3484.5|3486|3484.5|3485.5|3484.5|875
1648546520000|2022-03-29 09:35:20|||||||||435
1648546530000|2022-03-29 09:35:30|3485.5||3486||3486||3485.5||2
1648546550000|2022-03-29 09:35:50|3486.5|3485|3488.5|3487|3488.5|3487|3486|3485|3600
1648546560000|2022-03-29 09:36:00|3488|3486.5|3488|3486.5|3488.5|3486.5|3487.5|3486.5|600
1648546570000|2022-03-29 09:36:10|3487|3486|3487|3486|3487.5|3486|3486.5|3486|1532
1648546580000|2022-03-29 09:36:20|3487.5||3487||3487.5||3487||337
1648546590000|2022-03-29 09:36:30|3487.5|3486.5|3488|3486.5|3488|3486.5|3487|3486.5|1400
1648546600000|2022-03-29 09:36:40|3488.5|3487.5|3488.5|3487.5|3488.5|3487.5|3488|3487.5|831
1648546610000|2022-03-29 09:36:50|3489||3489||3489||3488.5||73
1648546620000|2022-03-29 09:37:00|3488||3488.5||3488.5||3488||113
1648546630000|2022-03-29 09:37:10|||||||||323
1648546640000|2022-03-29 09:37:20|3489|3488|3489|3488|3489|3488|3489|3488|0
1648546650000|2022-03-29 09:37:30|3489.5|3488.5|3490.5|3489.5|3491|3489.5|3489.5|3488.5|2019
1648546670000|2022-03-29 09:37:50|3491|3490|3491|3490|3491.5|3490|3491|3490|1227
1648546680000|2022-03-29 09:38:00|3490.5|3489.5|3490|3489.5|3491|3489.5|3490|3489.5|1060
1648546690000|2022-03-29 09:38:10||3489||3489||3489||3489|1222
1648546700000|2022-03-29 09:38:20|3489.5||3489.5||3489.5||3489.5||1209
1648546710000|2022-03-29 09:38:30|3489|3488.5|3489|3488.5|3489.5|3488.5|3489|3488.5|853
1648546740000|2022-03-29 09:39:00|3489.5|3489|3490|3489|3490|3489|3489|3489|17659
1648546750000|2022-03-29 09:39:10|3490.5|3489.5|3490.5|3490|3490.5|3490|3490.5|3489.5|353
1648546760000|2022-03-29 09:39:20|3490|3489.5|3490|3489|3490|3489.5|3490|3489|1740
1648546770000|2022-03-29 09:39:30|3490.5||3490||3490.5||3490||406
1648546780000|2022-03-29 09:39:40|3490.5|3489.5|3490.5|3490|3490.5|3490|3490|3489.5|180
1648546790000|2022-03-29 09:39:50|3490|3489.5|3490|3489|3490|3489.5|3490|3489|1585
1648546800000|2022-03-29 09:40:00|3490.5|3489.5|3490.5|3489.5|3490.5|3489.5|3490.5|3489.5|901
1648546810000|2022-03-29 09:40:10|3490|3490|3490.5|3489.5|3490.5|3490|3490|3489.5|2836
1648546820000|2022-03-29 09:40:20|3490|3490|3491|3490|3491.5|3490.5|3490|3489.5|3461
1648546830000|2022-03-29 09:40:30|3491.5||3491.5||3491.5||3491.5||216
1648546840000|2022-03-29 09:40:40|||||||||200
1648546860000|2022-03-29 09:41:00||3490.5||3490.5||3491||3490.5|1615
1648546870000|2022-03-29 09:41:10|||||||||440
1648546890000|2022-03-29 09:41:30|3491|3490|3491|3490|3491.5|3490|3490.5|3490|1562
1648546900000|2022-03-29 09:41:40|3490.5|3489.5|3490.5|3489.5|3490.5|3490|3490.5|3489.5|470
1648546910000|2022-03-29 09:41:50|||||||||65
1648546940000|2022-03-29 09:42:20|3490||3490.5||3490.5||3490||361
1648546950000|2022-03-29 09:42:30|3491|3490|3490.5|3489.5|3491|3490|3490.5|3489.5|1621
1648546960000|2022-03-29 09:42:40|3491||3491||3491||3491||0
1648546970000|2022-03-29 09:42:50|3490.5|3490|3491|3489.5|3491|3490|3490.5|3489.5|150
1648546980000|2022-03-29 09:43:00||3490||3489.5||3490||3489.5|264
1648546990000|2022-03-29 09:43:10|3490.5|3490|3491|3489.5|3491|3490|3490.5|3489.5|986
1648547000000|2022-03-29 09:43:20|3490.5||3490.5||3490.5||3490.5||0
1648547010000|2022-03-29 09:43:30|3491|3490|3492.5|3492|3493|3492|3491|3490|5669
1648547020000|2022-03-29 09:43:40||3491.5||3491.5||3491.5||3491.5|843
1648547030000|2022-03-29 09:43:50|||||||||64
1648547050000|2022-03-29 09:44:10||3492||3492||3492||3492|496
1648547060000|2022-03-29 09:44:20||3491.5||3491.5||3491.5||3491.5|399
1648547070000|2022-03-29 09:44:30|3492|3491|3492.5|3492|3492.5|3492|3492|3491|1879
1648547080000|2022-03-29 09:44:40||3491.5||3491.5||3491.5||3491.5|0
1648547100000|2022-03-29 09:45:00|3493|3492|3493|3492|3493|3492|3493|3492|93
1648547110000|2022-03-29 09:45:10|||||||||10
1648547120000|2022-03-29 09:45:20|3492.5|3491.5|3492.5|3491.5|3492.5|3492|3492.5|3491.5|1305
1648547130000|2022-03-29 09:45:30|||||||||834
1648547150000|2022-03-29 09:45:50|||||||||185
1648547180000|2022-03-29 09:46:20|||||||||130
1648547200000|2022-03-29 09:46:40|||||||||1371
1648547210000|2022-03-29 09:46:50|3492|3492|3493|3492|3493.5|3492.5|3492|3491.5|4120
1648547220000|2022-03-29 09:47:00|3492.5|3492.5|3493|3492|3493|3492.5|3492.5|3492|26
1648547230000|2022-03-29 09:47:10|3492.5|3491.5|3491.5|3490.5|3492.5|3491.5|3491|3490.5|2384
1648547240000|2022-03-29 09:47:20|||||||||20
1648547250000|2022-03-29 09:47:30|3491|3491|3492.5|3491.5|3492.5|3492|3491|3490.5|1747
1648547260000|2022-03-29 09:47:40|3493|3492|3493|3492|3493|3492|3492|3492|848
1648547270000|2022-03-29 09:47:50||3492.5||3492||3492.5||3492|1388
1648547280000|2022-03-29 09:48:00|3493.5|3492.5|3494|3493|3494|3493|3493.5|3492.5|1086
1648547290000|2022-03-29 09:48:10|3493.5|3492.5|3492.5|3491.5|3493.5|3492.5|3492|3491.5|2691
1648547310000|2022-03-29 09:48:30|3492||3492.5||3492.5||3492||106
1648547320000|2022-03-29 09:48:40|3492|3492|3493|3492.5|3493|3492.5|3492|3491.5|1748
1648547330000|2022-03-29 09:48:50|3493.5|3493|3494|3493|3494|3493.5|3493|3492.5|859
1648547350000|2022-03-29 09:49:10|||||||||483
1648547370000|2022-03-29 09:49:30|3494.5|3493.5|3494.5|3494|3494.5|3494|3494.5|3493|634
1648547380000|2022-03-29 09:49:40|3495|3494.5|3496|3495|3496|3495|3495|3494|1946
1648547390000|2022-03-29 09:49:50|3495.5||3495.5||3495.5||3495.5||721
1648547400000|2022-03-29 09:50:00|3496.5|3495.5|3497.5|3496.5|3498|3497|3496.5|3495.5|894
1648547410000|2022-03-29 09:50:10|3498|3497|3499|3497.5|3499|3498|3498|3497|1457
1648547420000|2022-03-29 09:50:20|3498.5||3499||3499||3498||2688
1648547440000|2022-03-29 09:50:40|3499.5|3498|3499.5|3498|3500|3498.5|3499|3498|1295
1648547460000|2022-03-29 09:51:00|3499|3498.5|3499.5|3498.5|3499.5|3498.5|3498.5|3498.5|1009
1648547470000|2022-03-29 09:51:10|3500|3498|3500|3499|3500|3499|3500|3498|855
1648547480000|2022-03-29 09:51:20|||||||||57
1648547500000|2022-03-29 09:51:40|||||||||363
1648547520000|2022-03-29 09:52:00|3500.5|3499.5|3501|3500|3501.5|3501|3500|3499.5|5635
1648547530000|2022-03-29 09:52:10|3500.5|3499.5|3500.5|3499.5|3500.5|3499.5|3500.5|3499.5|2205
1648547540000|2022-03-29 09:52:20|||||||||50
1648547560000|2022-03-29 09:52:40|3500|3499|3501|3500|3501|3500|3500|3499|4049
1648547570000|2022-03-29 09:52:50|||||||||196
1648547580000|2022-03-29 09:53:00|||||||||230
1648547590000|2022-03-29 09:53:10|3500.5|3499|3500.5|3500|3500.5|3500|3500|3499|3294
1648547600000|2022-03-29 09:53:20|3501|3500.5|3501.5|3500.5|3501.5|3501|3501|3500|2555
1648547620000|2022-03-29 09:53:40|||||||||510
1648547630000|2022-03-29 09:53:50|3501|3500|3501|3500|3501|3500|3500.5|3499.5|2096
1648547660000|2022-03-29 09:54:20|3500.5|3499.5|3500.5|3499.5|3501|3500|3500|3499.5|1551
1648547670000|2022-03-29 09:54:30|3501|3500|3501|3500|3501|3500|3501|3500|891
1648547680000|2022-03-29 09:54:40|||||||||1200
1648547690000|2022-03-29 09:54:50|3501.5|3500.5|3501.5|3500.5|3501.5|3500.5|3501.5|3500.5|1342
1648547700000|2022-03-29 09:55:00|||||||||12
1648547710000|2022-03-29 09:55:10|3502|3501|3502|3500.5|3502|3501|3502|3500.5|1928
1648547720000|2022-03-29 09:55:20|3501.5|3500|3500.5|3499.5|3501.5|3500.5|3500|3499|3237
1648547730000|2022-03-29 09:55:30|3501|3500|3502|3500.5|3502|3500.5|3501|3500|725
1648547740000|2022-03-29 09:55:40||3501||3501||3501.5||3501|894
1648547750000|2022-03-29 09:55:50||3501.5||3501.5||3501.5||3501.5|537
1648547760000|2022-03-29 09:56:00|||||||||789
1648547770000|2022-03-29 09:56:10|3502.5||3502.5||3502.5||3502.5||2
1648547780000|2022-03-29 09:56:20|3503|3502|3503|3502|3503|3502|3503|3502|618
1648547790000|2022-03-29 09:56:30|3503.5||3503.5||3503.5||3503.5||0
1648547810000|2022-03-29 09:56:50|3504|3502.5|3504|3503|3504|3503|3503.5|3502.5|5833
1648547820000|2022-03-29 09:57:00|3504.5|3503.5|3504.5|3503.5|3504.5|3504|3504|3503|6735
1648547830000|2022-03-29 09:57:10|3505|3504|3505|3504|3505|3504|3505|3504|1106
1648547860000|2022-03-29 09:57:40|3504.5|3503.5|3504.5|3503.5|3504.5|3503.5|3504.5|3503.5|927
1648547870000|2022-03-29 09:57:50|3504|3503|3503|3502.5|3504|3503|3503|3502.5|3215
1648547880000|2022-03-29 09:58:00|3504|3503|3503|3502|3504|3503|3503|3502|1074
1648547890000|2022-03-29 09:58:10|3502.5|3501.5|3502|3501.5|3502.5|3501.5|3502|3501.5|1670
1648547900000|2022-03-29 09:58:20|||||||||16
1648547920000|2022-03-29 09:58:40|3502.5|3502|3503|3502|3503.5|3502.5|3502.5|3501.5|3170
1648547930000|2022-03-29 09:58:50|||||||||730
1648547940000|2022-03-29 09:59:00|3503.5|3502.5|3503|3502|3503.5|3502.5|3503|3502|2015
1648547950000|2022-03-29 09:59:10|3502.5||3502.5||3502.5||3502.5||262
1648547960000|2022-03-29 09:59:20|3503||3502.5||3503||3502.5||465
1648547970000|2022-03-29 09:59:30||3501.5||3501.5||3501.5||3501.5|646
1648547980000|2022-03-29 09:59:40|3502||3502.5||3502.5||3502||0
1648547990000|2022-03-29 09:59:50|3502|3501|3501.5|3501|3502|3501|3501.5|3501|1412
1648548000000|2022-03-29 10:00:00|3501|3500.5|3501|3500.5|3501|3500.5|3501|3500.5|1205
1648548010000|2022-03-29 10:00:10|3500.5|3500|3500.5|3500|3500.5|3500|3500|3499.5|2403
1648548020000|2022-03-29 10:00:20|||||||||1186
1648548030000|2022-03-29 10:00:30|3501||3501||3501||3501||740
1648548050000|2022-03-29 10:00:50|||||||||63
1648548060000|2022-03-29 10:01:00|3501.5|3500.5|3501.5|3500.5|3501.5|3500.5|3501.5|3500.5|1665
1648548070000|2022-03-29 10:01:10|3502|3501|3502.5|3502|3502.5|3502|3502|3501|3370
1648548080000|2022-03-29 10:01:20|3502|3501|3502|3501.5|3502.5|3501.5|3502|3501|3088
1648548100000|2022-03-29 10:01:40|3502.5||3502.5||3502.5||3502.5||383
1648548110000|2022-03-29 10:01:50|3502||3502.5||3502.5||3502||0
1648548120000|2022-03-29 10:02:00|3502|3501|3501.5|3501|3502.5|3501|3501.5|3501|590
1648548130000|2022-03-29 10:02:10|3502||3502.5||3502.5||3502||547
1648548150000|2022-03-29 10:02:30|||||||||260
1648548170000|2022-03-29 10:02:50|||||||||35
1648548180000|2022-03-29 10:03:00|3502||3502.5||3502.5||3502||14
1648548190000|2022-03-29 10:03:10|||||||||101
1648548220000|2022-03-29 10:03:40|3503|3501.5|3502.5|3502|3503|3502|3502.5|3501.5|2878
1648548230000|2022-03-29 10:03:50|3503||3503||3503||3503||181
1648548240000|2022-03-29 10:04:00|3502.5||3503||3503||3502.5||0
1648548250000|2022-03-29 10:04:10||3502.5||3502||3502.5||3502|3626
1648548260000|2022-03-29 10:04:20|3502.5||3503||3503||3502.5||536
1648548280000|2022-03-29 10:04:40|3502.5|3501.5|3502|3501|3502.5|3501.5|3502|3501|1139
1648548290000|2022-03-29 10:04:50|3501.5|3500.5|3501.5|3501|3501.5|3501|3501.5|3500.5|1287
1648548300000|2022-03-29 10:05:00|3502||3502||3502||3502||770
1648548310000|2022-03-29 10:05:10|||||||||100
1648548320000|2022-03-29 10:05:20|||||||||258
1648548330000|2022-03-29 10:05:30|||||||||100
1648548340000|2022-03-29 10:05:40|||||||||384
1648548350000|2022-03-29 10:05:50|3502.5|3501.5|3503.5|3502.5|3503.5|3502.5|3502.5|3501.5|2808
1648548360000|2022-03-29 10:06:00|3503|3502|3503|3502.5|3503.5|3503|3502.5|3502|1574
1648548370000|2022-03-29 10:06:10|3503.5|3502|3503|3502|3503.5|3502|3503|3502|483
1648548380000|2022-03-29 10:06:20|3502.5|3502.5|3503.5|3502.5|3503.5|3502.5|3502.5|3502.5|2592
1648548390000|2022-03-29 10:06:30|||||||||464
1648548400000|2022-03-29 10:06:40|3504|3503|3503.5|3502.5|3504|3503.5|3503.5|3502.5|996
1648548430000|2022-03-29 10:07:10|3503|3502|3504|3503|3504|3503|3502.5|3502|2301
1648548440000|2022-03-29 10:07:20|3504.5|3503.5|3504.5|3503.5|3504.5|3503.5|3504|3503.5|1106
1648548460000|2022-03-29 10:07:40|3504||3504||3504||3504||146
1648548470000|2022-03-29 10:07:50||3503||3503||3503||3503|475
1648548480000|2022-03-29 10:08:00|||||||||104
1648548500000|2022-03-29 10:08:20|||||||||50
1648548520000|2022-03-29 10:08:40|3504.5|3503.5|3504.5|3504|3504.5|3504|3504.5|3503|2383
1648548530000|2022-03-29 10:08:50|3504|3503.5|3504|3503|3504|3503.5|3504|3503|1640
1648548540000|2022-03-29 10:09:00||3503.5||3503.5||3503.5||3503.5|125
1648548550000|2022-03-29 10:09:10|||||||||55
1648548560000|2022-03-29 10:09:20|3504.5||3504.5||3505||3504.5||101
1648548580000|2022-03-29 10:09:40|3504|3503|3504|3503|3504|3503|3504|3503|1492
1648548600000|2022-03-29 10:10:00|3504.5|3503.5|3505|3504|3505|3504|3504.5|3503.5|759
1648548610000|2022-03-29 10:10:10|3505.5|3504.5|3505.5|3504.5|3505.5|3505|3505|3504.5|1365
1648548620000|2022-03-29 10:10:20|3506|3505|3506|3505|3506|3505|3506|3505|490
1648548630000|2022-03-29 10:10:30|3505.5|3505.5|3506|3505|3506.5|3505.5|3505.5|3505|1123
1648548640000|2022-03-29 10:10:40|||||||||305
1648548650000|2022-03-29 10:10:50|3506.5|3505.5|3507|3506|3507|3506|3506|3505.5|230
1648548660000|2022-03-29 10:11:00|3506.5|3505.5|3506.5|3505.5|3507|3505.5|3506.5|3505.5|535
1648548680000|2022-03-29 10:11:20|3507|3506|3506.5|3506|3507|3506|3506.5|3506|1487
1648548690000|2022-03-29 10:11:30|3507||3507||3507||3507||161
1648548700000|2022-03-29 10:11:40|3507.5|3506.5|3507.5|3506.5|3508|3507|3507|3506.5|2050
1648548710000|2022-03-29 10:11:50|||||||||292
1648548720000|2022-03-29 10:12:00|3507||3507||3507||3507||140
1648548730000|2022-03-29 10:12:10|3506.5|3506|3506.5|3505.5|3506.5|3506|3506|3505.5|2406
1648548740000|2022-03-29 10:12:20|3507|3506.5|3507.5|3506.5|3507.5|3507|3506.5|3506|2032
1648548750000|2022-03-29 10:12:30|3508|3507|3507.5|3506.5|3508|3507|3507.5|3506.5|409
1648548760000|2022-03-29 10:12:40|||||||||100
1648548770000|2022-03-29 10:12:50|||||||||567
1648548780000|2022-03-29 10:13:00|3508||3507.5||3508||3507.5||733
1648548790000|2022-03-29 10:13:10|3508|3507|3507.5|3507|3508|3507|3507.5|3507|1648
1648548800000|2022-03-29 10:13:20||3506.5||3506.5||3506.5||3506.5|0
1648548810000|2022-03-29 10:13:30|3508|3507|3507.5|3506.5|3508|3507.5|3507.5|3506.5|3403
1648548820000|2022-03-29 10:13:40|3507||3507.5||3507.5||3507||559
1648548830000|2022-03-29 10:13:50|3507||3507.5||3507.5||3507||66
1648548840000|2022-03-29 10:14:00|3507||3507.5||3507.5||3507||0
1648548850000|2022-03-29 10:14:10|3508|3507|3508|3507|3508|3507|3508|3507|223
1648548860000|2022-03-29 10:14:20|3508.5|3507.5|3508.5|3507.5|3508.5|3507.5|3508|3507.5|1416
1648548880000|2022-03-29 10:14:40|||||||||1
1648548890000|2022-03-29 10:14:50|3509|3508|3509|3508|3509|3508|3508.5|3508|361
1648548900000|2022-03-29 10:15:00|3508.5|3507.5|3508.5|3507.5|3508.5|3507.5|3508|3507.5|1430
1648548910000|2022-03-29 10:15:10|3508|3508|3508.5|3508|3509|3508|3508|3508|139
1648548920000|2022-03-29 10:15:20|3509|3507.5|3508.5|3507.5|3509|3508|3508|3507.5|2280
1648548930000|2022-03-29 10:15:30|3508|3508|3509|3508.5|3509.5|3508.5|3508|3507.5|3371
1648548940000|2022-03-29 10:15:40|3509.5||3509||3509.5||3509||45
1648548950000|2022-03-29 10:15:50|3509.5||3509.5||3509.5||3509||480
1648548960000|2022-03-29 10:16:00|3510|3509|3510.5|3509.5|3511|3509.5|3510|3509|2170
1648548970000|2022-03-29 10:16:10|3510||3510||3510.5||3510||413
1648548980000|2022-03-29 10:16:20|3510.5|3510|3511|3510|3511|3510.5|3510.5|3510|1407
1648548990000|2022-03-29 10:16:30|3510.5|3510.5|3511.5|3510.5|3511.5|3510.5|3510.5|3510.5|1159
1648549000000|2022-03-29 10:16:40|3511||3511||3511||3511||0
1648549010000|2022-03-29 10:16:50|||||||||55
1648549020000|2022-03-29 10:17:00|||||||||1615
1648549030000|2022-03-29 10:17:10|3510.5|3510|3510|3509.5|3510.5|3510|3510|3509.5|2203
1648549050000|2022-03-29 10:17:30|||||||||319
1648549060000|2022-03-29 10:17:40|3509.5|3508.5|3509|3508.5|3509.5|3509|3509|3508.5|3020
1648549070000|2022-03-29 10:17:50|3508.5|3508|3508.5|3507.5|3509|3508|3508.5|3507.5|1569
1648549080000|2022-03-29 10:18:00|||||||||211
1648549100000|2022-03-29 10:18:20|||||||||959
1648549110000|2022-03-29 10:18:30|3509|3508|3509|3508|3509|3508|3509|3508|1143
1648549120000|2022-03-29 10:18:40|3508.5|3507.5|3508.5|3507.5|3508.5|3507.5|3508.5|3507.5|738
1648549140000|2022-03-29 10:19:00|3509|3508|3509|3507.5|3509|3508|3509|3507.5|438
1648549160000|2022-03-29 10:19:20|||||||||63
1648549170000|2022-03-29 10:19:30|3508.5||3508.5||3508.5||3508.5||0
1648549180000|2022-03-29 10:19:40|3508||3509||3509||3508||102
1648549190000|2022-03-29 10:19:50|3508|3508|3509|3508|3509|3508|3508|3508|1239
1648549200000|2022-03-29 10:20:00||3508.5||3508.5||3508.5||3508.5|948
1648549210000|2022-03-29 10:20:10|||||||||2474
1648549220000|2022-03-29 10:20:20|3508.5|3508|3508|3507|3508.5|3508|3508|3507|2672
1648549230000|2022-03-29 10:20:30|3508.5|3507.5|3508.5|3507.5|3508.5|3507.5|3508.5|3507.5|646
1648549240000|2022-03-29 10:20:40|3508|3507|3509|3508|3509|3508|3508|3507|3073
1648549250000|2022-03-29 10:20:50|||||||||335
1648549290000|2022-03-29 10:21:30|3509.5|3508.5|3509.5|3508.5|3509.5|3509|3509.5|3508.5|754
1648549300000|2022-03-29 10:21:40|3509||3509.5||3509.5||3509||5
1648549310000|2022-03-29 10:21:50|3510|3509|3510|3509.5|3510.5|3509.5|3510|3509|1214
1648549320000|2022-03-29 10:22:00|3510.5|3509|3510|3509.5|3510.5|3509.5|3510|3509|2598
1648549340000|2022-03-29 10:22:20|3510.5|3510|3511|3510|3511|3510|3510.5|3510|957
1648549350000|2022-03-29 10:22:30|||||||||100
1648549360000|2022-03-29 10:22:40|3510.5||3510.5||3510.5||3510.5||7
1648549370000|2022-03-29 10:22:50||3509.5||3509.5||3509.5||3509.5|1559
1648549380000|2022-03-29 10:23:00|3510|3509|3510|3509|3510|3509|3510|3509|485
1648549390000|2022-03-29 10:23:10|3509.5|3508.5|3509.5|3508.5|3509.5|3508.5|3509.5|3508.5|1319
1648549400000|2022-03-29 10:23:20|||||||||60
1648549430000|2022-03-29 10:23:50|||||||||1
1648549440000|2022-03-29 10:24:00||3509||3509||3509||3508.5|1712
1648549450000|2022-03-29 10:24:10|3509|3508.5|3508|3507.5|3509|3508.5|3508|3507.5|1186
1648549460000|2022-03-29 10:24:20|3507.5|3507|3507|3506|3507.5|3507|3507|3506|1115
1648549480000|2022-03-29 10:24:40|||||||||32
1648549490000|2022-03-29 10:24:50|3506.5|3505.5|3506|3505|3506.5|3505.5|3506|3505|1227
1648549500000|2022-03-29 10:25:00|3505.5|3504.5|3505.5|3504.5|3505.5|3504.5|3505|3504.5|212
1648549510000|2022-03-29 10:25:10|3506|3505|3506|3505|3506|3505.5|3506|3505|269
1648549520000|2022-03-29 10:25:20|3507|3505.5|3506|3505|3507|3506|3506|3505|962
1648549530000|2022-03-29 10:25:30|3506.5||3506.5||3506.5||3506.5||300
1648549540000|2022-03-29 10:25:40|3506||3506||3506||3506||518
1648549550000|2022-03-29 10:25:50|3505.5|3504.5|3506|3505|3506|3505|3505.5|3504.5|1909
1648549560000|2022-03-29 10:26:00|3505.5|3504.5|3504.5|3503.5|3505.5|3504.5|3504.5|3503.5|613
1648549570000|2022-03-29 10:26:10|3504|3504|3503.5|3502.5|3504|3504|3503.5|3502.5|655
1648549580000|2022-03-29 10:26:20|3502.5|3502|3502|3501|3502.5|3502|3502|3501|320
1648549590000|2022-03-29 10:26:30|3502.5|3501.5|3503.5|3502.5|3503.5|3502.5|3502.5|3501.5|1377
1648549600000|2022-03-29 10:26:40|3504|3503|3503|3502|3504|3503.5|3503|3502|1448
1648549610000|2022-03-29 10:26:50|3503.5|3502.5|3503.5|3502.5|3503.5|3502.5|3503|3502.5|221
1648549630000|2022-03-29 10:27:10|||||||||115
1648549640000|2022-03-29 10:27:20|3503|3502|3502.5|3501.5|3503.5|3502|3502|3501.5|450
1648549650000|2022-03-29 10:27:30|||||||||32
1648549660000|2022-03-29 10:27:40|||||||||700
1648549680000|2022-03-29 10:28:00||3501||3501||3501||3501|256
1648549710000|2022-03-29 10:28:30|3502|3500.5|3501|3500.5|3502|3500.5|3501|3500.5|1656
1648549720000|2022-03-29 10:28:40|3501.5||3501||3501.5||3501||1397
1648549740000|2022-03-29 10:29:00|3500.5|3500|3501|3500|3501|3500|3500|3499.5|48383
1648549750000|2022-03-29 10:29:10|||||||||354
1648549780000|2022-03-29 10:29:40|3500.5|3499.5|3500|3499|3501|3500|3499.5|3499|4061
1648549790000|2022-03-29 10:29:50|3499.5||3499.5||3499.5||3499.5||0
1648549800000|2022-03-29 10:30:00|3500||3500||3500||3500||2008
1648549810000|2022-03-29 10:30:10|3500.5|3499.5|3501|3500|3501|3500|3500.5|3499|2087
1648549820000|2022-03-29 10:30:20|3500.5||3501||3501||3500.5||252
1648549830000|2022-03-29 10:30:30|||||||||660
1648549840000|2022-03-29 10:30:40|||||||||70
1648549850000|2022-03-29 10:30:50|3500.5|3499.5|3500.5|3499.5|3501|3499.5|3500.5|3499.5|967
1648549860000|2022-03-29 10:31:00|3500|3499|3501|3500|3501|3500|3500|3499|5313
1648549870000|2022-03-29 10:31:10|||||||||62
1648549880000|2022-03-29 10:31:20|3500.5|3499.5|3500|3499|3500.5|3499.5|3499.5|3499|4576
1648549890000|2022-03-29 10:31:30|3500.5||3499.5||3500.5||3499.5||483
1648549900000|2022-03-29 10:31:40||3498.5||3498.5||3498.5||3498.5|78
1648549920000|2022-03-29 10:32:00|3500|3499|3500.5|3499|3500.5|3499.5|3500|3499|735
1648549940000|2022-03-29 10:32:20|3500||3500||3500||3500||80
1648549950000|2022-03-29 10:32:30|3499.5||3500||3500||3499.5||0
1648549960000|2022-03-29 10:32:40|||||||||365
1648549970000|2022-03-29 10:32:50|3499.5|3498.5|3501.5|3500.5|3501.5|3500.5|3499.5|3498.5|8933
1648549980000|2022-03-29 10:33:00|3501|3500|3501|3500|3501|3500|3501|3500|329
1648550000000|2022-03-29 10:33:20|3501.5||3501.5||3501.5||3501.5||0
1648550010000|2022-03-29 10:33:30|3501||3501||3501||3501||1110
1648550030000|2022-03-29 10:33:50|||||||||48
1648550050000|2022-03-29 10:34:10||3500.5||3500||3500.5||3500|2354
1648550060000|2022-03-29 10:34:20|3500.5|3499.5|3500.5|3499.5|3500.5|3499.5|3500|3499.5|1856
1648550070000|2022-03-29 10:34:30|||||||||380
1648550080000|2022-03-29 10:34:40|3501|3500|3501|3500|3501|3500|3501|3500|170
1648550090000|2022-03-29 10:34:50|3501.5||3501.5||3501.5||3501.5||491
1648550100000|2022-03-29 10:35:00|3501||3501.5||3501.5||3501||18
1648550120000|2022-03-29 10:35:20|3502|3500.5|3501.5|3501|3502|3501.5|3501.5|3500.5|609
1648550130000|2022-03-29 10:35:30|3502||3501.5||3502||3501.5||405
1648550140000|2022-03-29 10:35:40|3502|3501.5|3502|3501|3502|3501.5|3501.5|3501|660
1648550150000|2022-03-29 10:35:50|||||||||50
1648550160000|2022-03-29 10:36:00|||||||||229
1648550180000|2022-03-29 10:36:20|3502.5|3501.5|3502|3501|3502.5|3501.5|3502|3501|1631
1648550190000|2022-03-29 10:36:30|||||||||255
1648550220000|2022-03-29 10:37:00|3501.5|3500.5|3501.5|3500.5|3501.5|3500.5|3501|3500.5|1656
1648550230000|2022-03-29 10:37:10|||||||||67
1648550250000|2022-03-29 10:37:30|||||||||527
1648550260000|2022-03-29 10:37:40|3501|3499.5|3500.5|3499.5|3501|3500|3500|3499|3022
1648550270000|2022-03-29 10:37:50|||||||||10
1648550280000|2022-03-29 10:38:00|3501||3501||3501||3501||0
1648550290000|2022-03-29 10:38:10|3500.5||3501||3501||3500.5||0
1648550300000|2022-03-29 10:38:20|3500.5||3501||3501||3500.5||318
1648550310000|2022-03-29 10:38:30|||||||||3
1648550320000|2022-03-29 10:38:40||3500||3500||3500.5||3499.5|2815
1648550330000|2022-03-29 10:38:50|3501.5|3500.5|3501.5|3500.5|3501.5|3500.5|3501.5|3500.5|107
1648550340000|2022-03-29 10:39:00|3501|3500|3501|3500|3501|3500|3501|3500|945
1648550350000|2022-03-29 10:39:10|3500.5|3499.5|3500|3499.5|3500.5|3499.5|3500|3499.5|663
1648550360000|2022-03-29 10:39:20|3500.5|3500|3501|3500|3501.5|3501|3500.5|3500|1893
1648550370000|2022-03-29 10:39:30|3501.5|3500.5|3501.5|3500.5|3501.5|3500.5|3501.5|3500.5|111
1648550380000|2022-03-29 10:39:40|3501|3500|3501.5|3500.5|3501.5|3500.5|3501|3500|564
1648550390000|2022-03-29 10:39:50|3502|3501|3501.5|3501|3502|3501|3501.5|3501|130
1648550400000|2022-03-29 10:40:00|||||||||109
1648550410000|2022-03-29 10:40:10|3502||3502||3502||3502||0
1648550420000|2022-03-29 10:40:20|3502.5|3501.5|3502.5|3501.5|3502.5|3501.5|3502|3501.5|1480
1648550430000|2022-03-29 10:40:30|3502|3501|3502|3501|3502|3501|3502|3501|749
1648550440000|2022-03-29 10:40:40|3501.5|3500.5|3501.5|3500.5|3502|3501|3501.5|3500.5|591
1648550470000|2022-03-29 10:41:10|3502|3501|3502|3501|3502|3501|3502|3501|100
1648550490000|2022-03-29 10:41:30|3501.5||3502||3502||3501.5||49
1648550560000|2022-03-29 10:42:40|3501.5|3501.5|3501.5|3500.5|3502|3501.5|3501.5|3500.5|1928
1648550570000|2022-03-29 10:42:50|||||||||46
1648550580000|2022-03-29 10:43:00|||||||||7
1648550590000|2022-03-29 10:43:10|3502|3501|3502|3501|3502|3501|3502|3501|1446
1648550620000|2022-03-29 10:43:40|3501.5||3501.5||3502||3501.5||372
1648550630000|2022-03-29 10:43:50|3502|3501.5|3502.5|3502|3502.5|3502|3502|3501.5|1818
1648550640000|2022-03-29 10:44:00|3503|3502.5|3503|3502|3503|3502.5|3503|3502|1745
1648550650000|2022-03-29 10:44:10|3503.5|3502.5|3503.5|3502.5|3503.5|3502.5|3503|3502.5|682
1648550660000|2022-03-29 10:44:20|3503||3503.5||3503.5||3503||142
1648550670000|2022-03-29 10:44:30|||||||||10
1648550680000|2022-03-29 10:44:40|3504|3503.5|3504|3503.5|3504|3503.5|3504|3503|901
1648550690000|2022-03-29 10:44:50|3504.5|3504|3504.5|3504|3504.5|3504|3504.5|3504|261
1648550700000|2022-03-29 10:45:00|3505|3504.5|3506|3504.5|3506|3504.5|3505|3504.5|1110
1648550720000|2022-03-29 10:45:20|3506.5|3505|3506.5|3505.5|3506.5|3505.5|3506.5|3505|118
1648550730000|2022-03-29 10:45:30|3507|3506|3508|3507|3508|3507|3507|3506|843
1648550750000|2022-03-29 10:45:50|3507.5||3508||3508||3507.5||546
1648550760000|2022-03-29 10:46:00|||||||||5
1648550770000|2022-03-29 10:46:10|3507.5||3508||3508||3507.5||0
1648550780000|2022-03-29 10:46:20|||||||||522
1648550790000|2022-03-29 10:46:30|3507.5|3506.5|3507|3506|3507.5|3506.5|3506.5|3506|4725
1648550800000|2022-03-29 10:46:40|||||||||50
1648550810000|2022-03-29 10:46:50|||||||||124
1648550820000|2022-03-29 10:47:00|||||||||100
1648550830000|2022-03-29 10:47:10|||||||||274
1648550840000|2022-03-29 10:47:20|||||||||175
1648550850000|2022-03-29 10:47:30|3507.5|3506.5|3507.5|3506.5|3507.5|3506.5|3507.5|3506.5|1293
1648550860000|2022-03-29 10:47:40|3507|3506|3507.5|3506|3507.5|3506|3507|3506|104
1648550870000|2022-03-29 10:47:50|3507|3505|3506.5|3505.5|3507|3505.5|3506|3505|1670
1648550880000|2022-03-29 10:48:00|3507|3506.5|3506.5|3506|3507|3506.5|3506.5|3505.5|44
1648550890000|2022-03-29 10:48:10|||||||||541
1648550900000|2022-03-29 10:48:20|||||||||529
1648550910000|2022-03-29 10:48:30||3505.5||3505.5||3505.5||3505.5|224
1648550920000|2022-03-29 10:48:40|3506|3505|3506|3505|3506|3505|3506|3505|872
1648550940000|2022-03-29 10:49:00|3505.5|3504.5|3505.5|3504.5|3505.5|3504.5|3505.5|3504.5|808
1648550950000|2022-03-29 10:49:10|3505||3505.5||3505.5||3505||749
1648550960000|2022-03-29 10:49:20|||||||||440
1648550970000|2022-03-29 10:49:30|||||||||99
1648550990000|2022-03-29 10:49:50|||||||||400
1648551010000|2022-03-29 10:50:10|||||||||29
1648551020000|2022-03-29 10:50:20|3506|3505|3506|3504.5|3506|3505|3505|3504.5|2155
1648551030000|2022-03-29 10:50:30|3505.5|3505.5|3506|3505|3506|3505.5|3505.5|3504.5|895
1648551040000|2022-03-29 10:50:40|3505.5||3505.5||3506||3505.5||0
1648551060000|2022-03-29 10:51:00|3506|3505.5|3506|3505.5|3506|3505.5|3506|3505.5|560
1648551070000|2022-03-29 10:51:10||3505||3505||3505||3505|186
1648551090000|2022-03-29 10:51:30|||||||||110
1648551100000|2022-03-29 10:51:40|3505.5|3504.5|3505.5|3504.5|3505.5|3504.5|3505.5|3504.5|781
1648551110000|2022-03-29 10:51:50|3505|3504|3505|3504|3505|3504|3505|3504|709
1648551120000|2022-03-29 10:52:00|||||||||80
1648551130000|2022-03-29 10:52:10|||||||||46
1648551140000|2022-03-29 10:52:20|3504.5|3503.5|3504|3503|3504.5|3503.5|3503.5|3503|983
1648551160000|2022-03-29 10:52:40|3503|3502.5|3504|3503|3504|3503|3503|3502.5|1116
1648551170000|2022-03-29 10:52:50|||||||||133
1648551180000|2022-03-29 10:53:00|||||||||750
1648551190000|2022-03-29 10:53:10|3503.5|3502.5|3503.5|3502.5|3503.5|3502.5|3503.5|3502.5|225
1648551240000|2022-03-29 10:54:00|3503|3502|3503|3502|3503|3502|3503|3502|1182
1648551250000|2022-03-29 10:54:10|||||||||39
1648551270000|2022-03-29 10:54:30|3502.5||3502.5||3502.5||3502.5||0
1648551280000|2022-03-29 10:54:40|3502|3501.5|3501|3500|3502|3501.5|3501|3500|1177
1648551300000|2022-03-29 10:55:00||3500.5||3500||3500.5||3500|117
1648551310000|2022-03-29 10:55:10|3500.5|3499.5|3501|3500.5|3501|3500.5|3500.5|3499.5|30877
1648551320000|2022-03-29 10:55:20|3501.5|3500|3501|3500|3501.5|3501|3501|3500|1439
1648551340000|2022-03-29 10:55:40|3500.5|3499.5|3500|3499|3500.5|3499.5|3498.5|3497.5|13602
1648551350000|2022-03-29 10:55:50|||||||||323
1648551360000|2022-03-29 10:56:00|||||||||32
1648551380000|2022-03-29 10:56:20|3499.5||3499.5||3499.5||3499.5||240
1648551390000|2022-03-29 10:56:30|3499|3498.5|3498.5|3497.5|3499|3498.5|3498.5|3497.5|2041
1648551410000|2022-03-29 10:56:50|||||||||430
1648551420000|2022-03-29 10:57:00|||||||||533
1648551430000|2022-03-29 10:57:10|3498|3497|3498|3497|3498|3497|3498|3497|230
1648551440000|2022-03-29 10:57:20|||||||||380
1648551450000|2022-03-29 10:57:30|3497.5|3496.5|3497.5|3496.5|3497.5|3496.5|3497.5|3496.5|964
1648551480000|2022-03-29 10:58:00|3498|3497|3498.5|3497.5|3498.5|3498|3498|3496.5|5346
1648551510000|2022-03-29 10:58:30|||||||||1429
1648551520000|2022-03-29 10:58:40|||||||||726
1648551540000|2022-03-29 10:59:00|||||||||59
1648551560000|2022-03-29 10:59:20|3497.5|3497|3499|3498|3499|3498|3497.5|3497|4594
1648551570000|2022-03-29 10:59:30|3498.5||3499||3499||3498.5||2656
1648551580000|2022-03-29 10:59:40|3498.5||3498.5||3498.5||3498.5||240
1648551590000|2022-03-29 10:59:50|3499|3498.5|3499|3498.5|3499|3498.5|3499|3498.5|74
1648551600000|2022-03-29 11:00:00|3499.5|3499|3499.5|3499|3499.5|3499|3499.5|3499|1691
1648551610000|2022-03-29 11:00:10|3500|3499.5|3501|3500|3501|3500|3499.5|3499|2314
1648551620000|2022-03-29 11:00:20|||||||||2
1648551640000|2022-03-29 11:00:40|3500.5|3499.5|3500.5|3499.5|3501|3499.5|3500.5|3499.5|2268
1648551650000|2022-03-29 11:00:50|3501||3501||3501||3500.5||1344
1648551660000|2022-03-29 11:01:00|3500.5||3501||3501||3500.5||262
1648551670000|2022-03-29 11:01:10|3500.5||3501||3501||3500.5||150
1648551680000|2022-03-29 11:01:20|||||||||32
1648551690000|2022-03-29 11:01:30|||||||||603
1648551700000|2022-03-29 11:01:40|3500.5||3500.5||3500.5||3500.5||20
1648551710000|2022-03-29 11:01:50|3500|3500|3500.5|3499.5|3500.5|3500|3500|3499.5|1651
1648551720000|2022-03-29 11:02:00|||||||||32
1648551730000|2022-03-29 11:02:10|3501|3500|3501|3500|3501|3500|3501|3500|2373
1648551740000|2022-03-29 11:02:20|3500.5||3501||3501||3500.5||1946
1648551750000|2022-03-29 11:02:30|3501.5|3500.5|3501.5|3500.5|3502|3500.5|3501.5|3500.5|1526
1648551760000|2022-03-29 11:02:40|||||||||143
1648551770000|2022-03-29 11:02:50|||||||||16
1648551780000|2022-03-29 11:03:00|||||||||409
1648551790000|2022-03-29 11:03:10|||||||||277
1648551800000|2022-03-29 11:03:20|||||||||481
1648551810000|2022-03-29 11:03:30|3501|3500|3501.5|3500.5|3502|3500.5|3500.5|3500|5174
1648551820000|2022-03-29 11:03:40|3502|3501|3502|3501.5|3502.5|3501.5|3502|3501|1459
1648551830000|2022-03-29 11:03:50|3501.5|3501|3502|3500.5|3502|3501|3501|3500.5|2666
1648551850000|2022-03-29 11:04:10|||||||||377
1648551890000|2022-03-29 11:04:50|||||||||132
1648551900000|2022-03-29 11:05:00|3501.5||3501.5||3501.5||3501.5||249
1648551910000|2022-03-29 11:05:10|3502||3502||3502||3502||157
1648551920000|2022-03-29 11:05:20|3501.5||3501.5||3502||3501.5||986
1648551930000|2022-03-29 11:05:30|||||||||142
1648551950000|2022-03-29 11:05:50|3501||3501.5||3501.5||3501||560
1648551960000|2022-03-29 11:06:00|3501||3501.5||3501.5||3501||0
1648551970000|2022-03-29 11:06:10|||||||||120
1648551990000|2022-03-29 11:06:30|3501||3501.5||3501.5||3501||1892
1648552000000|2022-03-29 11:06:40|3502|3501|3502|3501|3502|3501.5|3501.5|3501|3255
1648552010000|2022-03-29 11:06:50|3502.5|3501.5|3502.5|3502|3502.5|3502|3502.5|3501.5|895
1648552020000|2022-03-29 11:07:00|||||||||2547
1648552030000|2022-03-29 11:07:10|||||||||143
1648552040000|2022-03-29 11:07:20|3502|3501.5|3502|3501.5|3502.5|3501.5|3502|3501.5|3035
1648552050000|2022-03-29 11:07:30|||||||||1087
1648552060000|2022-03-29 11:07:40|3501.5|3501|3501.5|3501|3501.5|3501|3501.5|3501|564
1648552080000|2022-03-29 11:08:00|3502|3501.5|3502|3501|3502|3501.5|3502|3501|257
1648552100000|2022-03-29 11:08:20|||||||||32
1648552110000|2022-03-29 11:08:30|||||||||110
1648552120000|2022-03-29 11:08:40|3501.5||3501.5||3501.5||3501.5||229
1648552130000|2022-03-29 11:08:50|3502||3502||3502||3502||267
1648552150000|2022-03-29 11:09:10|||||||||50
1648552160000|2022-03-29 11:09:20|||||||||50
1648552170000|2022-03-29 11:09:30|||||||||345
1648552180000|2022-03-29 11:09:40|||||||||237
1648552200000|2022-03-29 11:10:00|3501.5|3500.5|3501|3500.5|3501.5|3500.5|3501|3500.5|2916
1648552210000|2022-03-29 11:10:10|3501.5|3501|3502|3501|3502|3501|3501.5|3501|871
1648552230000|2022-03-29 11:10:30|||||||||2025
1648552280000|2022-03-29 11:11:20|||||||||132
1648552290000|2022-03-29 11:11:30|3501.5|3501.5|3503.5|3502.5|3504.5|3503.5|3501.5|3501|13990
1648552340000|2022-03-29 11:12:20|||||||||101
1648552350000|2022-03-29 11:12:30|||||||||100
1648552360000|2022-03-29 11:12:40|||||||||17
1648552370000|2022-03-29 11:12:50|||||||||271
1648552380000|2022-03-29 11:13:00|3503||3503||3503||3503||2324
1648552390000|2022-03-29 11:13:10|3503.5||3503.5||3503.5||3503.5||20
1648552400000|2022-03-29 11:13:20|||||||||523
1648552430000|2022-03-29 11:13:50|||||||||186
1648552440000|2022-03-29 11:14:00|3504|3503|3504.5|3503.5|3504.5|3503.5|3504|3503|1471
1648552450000|2022-03-29 11:14:10|||||||||256
1648552460000|2022-03-29 11:14:20|3504|3503|3503.5|3503|3504.5|3503|3503.5|3503|4817
1648552480000|2022-03-29 11:14:40|||||||||166
1648552490000|2022-03-29 11:14:50|3504|3503.5|3504.5|3504|3504.5|3504|3504|3503.5|5009
1648552500000|2022-03-29 11:15:00|3505|3504.5|3505|3504|3505|3504.5|3505|3504|994
1648552520000|2022-03-29 11:15:20|3505.5|3504.5|3505.5|3504.5|3505.5|3504.5|3505|3504.5|506
1648552530000|2022-03-29 11:15:30||3504||3504||3504||3504|42
1648552540000|2022-03-29 11:15:40|||||||||31
1648552550000|2022-03-29 11:15:50|3505||3505.5||3505.5||3505||107
1648552570000|2022-03-29 11:16:10|||||||||5
1648552620000|2022-03-29 11:17:00|3505|3504.5|3506|3505|3506|3505|3505|3504.5|2591
1648552640000|2022-03-29 11:17:20|||||||||496
1648552650000|2022-03-29 11:17:30|3506.5|3505.5|3506.5|3505.5|3506.5|3505.5|3506.5|3505.5|1449
1648552660000|2022-03-29 11:17:40|||||||||930
1648552670000|2022-03-29 11:17:50|3506|3505|3506|3505|3506|3505.5|3506|3505|704
1648552690000|2022-03-29 11:18:10|3505.5|3504.5|3505.5|3504.5|3505.5|3504.5|3505.5|3504.5|1941
1648552710000|2022-03-29 11:18:30|||||||||476
1648552730000|2022-03-29 11:18:50|||||||||523
1648552750000|2022-03-29 11:19:10|||||||||1001542
1648552760000|2022-03-29 11:19:20|3506|3505|3506|3505|3506|3505.5|3506|3505|610
1648552770000|2022-03-29 11:19:30|3505.5|3504.5|3505|3504.5|3505.5|3504.5|3505|3504.5|1275
1648552780000|2022-03-29 11:19:40|3505.5|3505|3505.5|3504.5|3505.5|3505|3505|3504|1968
1648552790000|2022-03-29 11:19:50|||||||||302
1648552810000|2022-03-29 11:20:10|3505|3504|3504.5|3503.5|3505.5|3504.5|3503.5|3502.5|7517
1648552820000|2022-03-29 11:20:20|||||||||154
1648552840000|2022-03-29 11:20:40|3504||3504||3504||3504||0
1648552850000|2022-03-29 11:20:50|3504.5|3504|3504.5|3504|3504.5|3504|3504.5|3504|164
1648552860000|2022-03-29 11:21:00|3505|3504.5|3505.5|3504.5|3505.5|3504.5|3505|3504.5|87
1648552870000|2022-03-29 11:21:10|||||||||32
1648552880000|2022-03-29 11:21:20|3505||3505||3505||3505||0
1648552890000|2022-03-29 11:21:30|3504.5|3504|3504.5|3503.5|3504.5|3504|3503.5|3503|5551
1648552900000|2022-03-29 11:21:40|3505|3504|3505|3504|3505|3504|3505|3504|653
1648552940000|2022-03-29 11:22:20|3505.5|3504.5|3505.5|3504.5|3505.5|3504.5|3505.5|3504.5|509
1648552950000|2022-03-29 11:22:30|3505||3505||3505.5||3505||54
1648552960000|2022-03-29 11:22:40|3505.5|3505|3505|3504.5|3505.5|3505|3505|3504.5|4159
1648552970000|2022-03-29 11:22:50|3505.5|3504|3505|3504.5|3505.5|3504.5|3504.5|3504|2048
1648552980000|2022-03-29 11:23:00|3505.5||3505||3505.5||3505||288
1648552990000|2022-03-29 11:23:10|3505.5||3505||3505.5||3505||0
1648553000000|2022-03-29 11:23:20|3505.5||3505.5||3505.5||3505.5||202
1648553010000|2022-03-29 11:23:30||3505||3505||3505||3505|985
1648553020000|2022-03-29 11:23:40|3506|3505.5|3506|3505.5|3506|3505.5|3505.5|3505|1685
1648553040000|2022-03-29 11:24:00||3505||3505||3505||3505|2218
1648553050000|2022-03-29 11:24:10|3505.5|3504.5|3504.5|3504|3505.5|3504.5|3504|3503.5|2658
1648553060000|2022-03-29 11:24:20|3505||3505||3505||3505||50
1648553070000|2022-03-29 11:24:30|||||||||32
1648553100000|2022-03-29 11:25:00|||||||||50
1648553110000|2022-03-29 11:25:10|3505.5|3504.5|3505.5|3504.5|3506|3505|3505.5|3504.5|1593
1648553120000|2022-03-29 11:25:20|||||||||5
1648553130000|2022-03-29 11:25:30|||||||||62
1648553140000|2022-03-29 11:25:40|||||||||360
1648553170000|2022-03-29 11:26:10|3505|3505|3505|3504.5|3505.5|3505|3505|3504.5|717
1648553180000|2022-03-29 11:26:20|3505.5||3505.5||3505.5||3505||0
1648553190000|2022-03-29 11:26:30|3505||3505.5||3505.5||3505||0
1648553200000|2022-03-29 11:26:40|||||||||33
1648553210000|2022-03-29 11:26:50|3505|3504|3505|3504.5|3505|3504.5|3504.5|3504|2253
1648553220000|2022-03-29 11:27:00|3505.5||3505.5||3505.5||3505.5||570
1648553230000|2022-03-29 11:27:10|3505||3505.5||3505.5||3505||250
1648553250000|2022-03-29 11:27:30|3505||3505||3505||3505||777
1648553260000|2022-03-29 11:27:40|||||||||32
1648553270000|2022-03-29 11:27:50|||||||||400
1648553280000|2022-03-29 11:28:00|3504.5|3504|3504.5|3504|3505|3504.5|3504.5|3504|3779
1648553290000|2022-03-29 11:28:10|||||||||452
1648553330000|2022-03-29 11:28:50|||||||||951
1648553340000|2022-03-29 11:29:00|||||||||241
1648553350000|2022-03-29 11:29:10|3505||3504.5||3505||3504.5||597
1648553360000|2022-03-29 11:29:20|3505|3504.5|3505|3504.5|3505|3504.5|3505|3504.5|472
1648553370000|2022-03-29 11:29:30|3504.5|3504|3504.5|3504|3504.5|3504.5|3504.5|3504|1832
1648553380000|2022-03-29 11:29:40|3504|3503.5|3504.5|3503.5|3504.5|3503.5|3504|3503.5|1738
1648553390000|2022-03-29 11:29:50|||||||||73
1648553400000|2022-03-29 11:30:00|||||||||100
1648553410000|2022-03-29 11:30:10|3504||3504.5||3504.5||3504||199
1648553420000|2022-03-29 11:30:20|||||||||445
1648553440000|2022-03-29 11:30:40|3503.5|3503|3504.5|3504|3504.5|3504|3503.5|3503|4520
1648553450000|2022-03-29 11:30:50|3503.5|3503|3505|3504|3505|3504.5|3503.5|3503|14853
1648553460000|2022-03-29 11:31:00|3505.5|3504.5|3505|3504.5|3505.5|3505|3505|3504|2472
1648553470000|2022-03-29 11:31:10|3505.5||3505.5||3505.5||3505||3886
1648553490000|2022-03-29 11:31:30|||||||||863
1648553500000|2022-03-29 11:31:40|||||||||71
1648553510000|2022-03-29 11:31:50|||||||||132
1648553530000|2022-03-29 11:32:10|||||||||118
1648553540000|2022-03-29 11:32:20|||||||||250
1648553560000|2022-03-29 11:32:40|||||||||388
1648553570000|2022-03-29 11:32:50|3506|3505|3506|3505.5|3506.5|3505.5|3505.5|3504.5|1753
1648553580000|2022-03-29 11:33:00|3506.5|3506|3506.5|3505.5|3507|3506|3506|3505.5|1723
1648553590000|2022-03-29 11:33:10|3506||3506||3506.5||3506||0
1648553600000|2022-03-29 11:33:20|3506.5||3506.5||3506.5||3506.5||261
1648553610000|2022-03-29 11:33:30||3506||3506||3506||3505.5|55
1648553620000|2022-03-29 11:33:40|3506|3505.5|3506|3505|3506.5|3505.5|3506|3505|1392
1648553630000|2022-03-29 11:33:50||3505.5||3505||3505.5||3505|34
1648553640000|2022-03-29 11:34:00|||||||||117
1648553650000|2022-03-29 11:34:10|3505.5||3506||3506||3505.5||1312
1648553660000|2022-03-29 11:34:20|3506.5|3505.5|3506.5|3505.5|3506.5|3505.5|3506.5|3505.5|138
1648553670000|2022-03-29 11:34:30|||||||||163
1648553680000|2022-03-29 11:34:40|||||||||150
1648553700000|2022-03-29 11:35:00|3506||3506.5||3506.5||3506||848
1648553710000|2022-03-29 11:35:10|3506||3506.5||3506.5||3506||0
1648553730000|2022-03-29 11:35:30|3506|3506|3506|3505|3506.5|3506|3506|3505|4701
1648553740000|2022-03-29 11:35:40|3505.5||3506||3506||3505.5||50
1648553750000|2022-03-29 11:35:50|||||||||1017
1648553760000|2022-03-29 11:36:00|||||||||33
1648553770000|2022-03-29 11:36:10|||||||||148
1648553790000|2022-03-29 11:36:30|3506.5|3505.5|3506.5|3505.5|3506.5|3505.5|3506.5|3505|1158
1648553820000|2022-03-29 11:37:00|3506|3505|3506.5|3505.5|3506.5|3505.5|3506|3505|2111
1648553830000|2022-03-29 11:37:10|||||||||100
1648553840000|2022-03-29 11:37:20|||||||||54
1648553850000|2022-03-29 11:37:30|||||||||341
1648553860000|2022-03-29 11:37:40|3507|3506|3508|3507|3508|3507.5|3507|3506|1781
1648553870000|2022-03-29 11:37:50|3507.5||3508||3508||3507.5||250
1648553880000|2022-03-29 11:38:00|3507.5||3508||3508||3507.5||100
1648553900000|2022-03-29 11:38:20|3507.5||3507.5||3507.5||3507.5||0
1648553910000|2022-03-29 11:38:30|3508|3507.5|3509|3508|3509|3508|3508|3507.5|694
1648553920000|2022-03-29 11:38:40|3508.5|3508.5|3509|3508.5|3509|3508.5|3508.5|3508.5|321
1648553930000|2022-03-29 11:38:50|3509.5|3509|3509.5|3509|3510|3509|3509.5|3509|314
1648553940000|2022-03-29 11:39:00|3510|3508.5|3510|3509|3510|3509|3510|3508.5|429
1648553950000|2022-03-29 11:39:10|3510.5|3509.5|3510|3509|3511|3509.5|3510|3509|1091
1648553960000|2022-03-29 11:39:20|||||||||440
1648553970000|2022-03-29 11:39:30|3509.5|3508.5|3509.5|3508.5|3509.5|3508.5|3509.5|3508.5|3275
1648554020000|2022-03-29 11:40:20|3509||3509.5||3509.5||3509||1659
1648554040000|2022-03-29 11:40:40|3509|3508|3508.5|3507.5|3509|3508|3508.5|3507.5|1164
1648554050000|2022-03-29 11:40:50|||||||||130
1648554060000|2022-03-29 11:41:00|||||||||202
1648554070000|2022-03-29 11:41:10|3509|3508|3517.5|3516.5|3518|3517.5|3509|3507.5|37381
1648554080000|2022-03-29 11:41:20|3517|3516|3512.5|3511|3517|3516.5|3511.5|3510|28783
1648554090000|2022-03-29 11:41:30|3512|3511.5|3513|3511.5|3513.5|3513|3511.5|3511.5|7416
1648554100000|2022-03-29 11:41:40|3512.5|3512|3512.5|3511|3514|3513.5|3511.5|3510.5|6504
1648554110000|2022-03-29 11:41:50|3513|3511.5|3514.5|3513.5|3515|3513.5|3513|3511.5|5785
1648554120000|2022-03-29 11:42:00|3515|3514|3514|3513|3515.5|3514|3513|3512|1636
1648554130000|2022-03-29 11:42:10|3513.5|3513.5|3512.5|3511.5|3513.5|3513.5|3512.5|3511|4913
1648554140000|2022-03-29 11:42:20|3512|3511|3511.5|3510.5|3512.5|3511|3511|3510|910
1648554150000|2022-03-29 11:42:30|3511|3509.5|3510.5|3509.5|3511|3509.5|3509.5|3508.5|1559
1648554160000|2022-03-29 11:42:40|3511|3510|3511|3510.5|3512|3510.5|3511|3509.5|5260
1648554170000|2022-03-29 11:42:50|3511.5|3511|3511|3510|3512|3511|3511|3510|1533
1648554180000|2022-03-29 11:43:00|3510.5|3509.5|3510|3509|3510.5|3509.5|3510|3508.5|762
1648554190000|2022-03-29 11:43:10|3509.5|3508.5|3509.5|3508.5|3509.5|3508.5|3509|3508|1696
1648554200000|2022-03-29 11:43:20|3510|3509|3510.5|3509|3510.5|3509.5|3510|3509|189
1648554210000|2022-03-29 11:43:30|3510|3509.5|3510|3509|3510.5|3509.5|3510|3509|0
1648554220000|2022-03-29 11:43:40|3509.5|3508.5|3510|3509|3510|3509|3509|3508|1571
1648554230000|2022-03-29 11:43:50|3510.5|3509.5|3513|3512.5|3513.5|3512.5|3510|3509.5|2720
1648554240000|2022-03-29 11:44:00|3513.5|3512|3513|3511.5|3513.5|3513|3512.5|3511.5|1532
1648554250000|2022-03-29 11:44:10|3512.5|3510.5|3512.5|3511.5|3513|3511.5|3512|3510.5|1365
1648554260000|2022-03-29 11:44:20|3512|3511|3510.5|3509.5|3512|3511|3510.5|3509.5|457
1648554270000|2022-03-29 11:44:30|3510|3509|3509.5|3508.5|3510|3509|3509.5|3508|373
1648554280000|2022-03-29 11:44:40|3509||3509.5||3509.5||3509||108
1648554290000|2022-03-29 11:44:50|3510.5|3509|3509.5|3508.5|3510.5|3509.5|3509|3508|48809
1648554300000|2022-03-29 11:45:00|3510|3509|3509.5|3508|3511|3510|3509|3508|1580
1648554310000|2022-03-29 11:45:10|3509||3509.5||3509.5||3509||62
1648554320000|2022-03-29 11:45:20|3509|3508.5|3509|3508.5|3509.5|3508.5|3508.5|3508|1325
1648554330000|2022-03-29 11:45:30|3509.5|3509|3510.5|3509.5|3511|3509.5|3509|3508.5|1682
1648554340000|2022-03-29 11:45:40|3511|3510|3512|3511|3512|3511|3510|3509.5|1369
1648554350000|2022-03-29 11:45:50|3511.5|3510.5|3515|3514|3515|3514|3511.5|3510.5|3745
1648554360000|2022-03-29 11:46:00|3514.5|3513.5|3512.5|3511|3515|3513.5|3511.5|3511|2726
1648554370000|2022-03-29 11:46:10|3512|3511.5|3512|3511|3513.5|3513|3512|3511|3030
1648554380000|2022-03-29 11:46:20|3511.5|3510.5|3512|3510.5|3512|3510.5|3509.5|3508|3803
1648554390000|2022-03-29 11:46:30|3511.5||3511.5||3512||3511||30
1648554400000|2022-03-29 11:46:40|3511|3510|3512|3510.5|3512|3511|3510|3509.5|563
1648554410000|2022-03-29 11:46:50|3511.5|3511|3512.5|3511.5|3512.5|3511.5|3511.5|3511|293
1648554420000|2022-03-29 11:47:00|3512|3511|3513|3512|3513|3512|3511.5|3510.5|453
1648554430000|2022-03-29 11:47:10|3513.5|3511.5|3512.5|3511.5|3513.5|3511.5|3512.5|3511.5|235
1648554440000|2022-03-29 11:47:20|3513|3512|3514.5|3513.5|3515|3514|3513|3512|3593
1648554450000|2022-03-29 11:47:30|||||||||261
1648554460000|2022-03-29 11:47:40|3515|3514|3514|3513|3515.5|3514|3514|3513|1679
1648554470000|2022-03-29 11:47:50|3514.5|3513.5|3515|3514|3515.5|3514|3513.5|3513.5|534
1648554480000|2022-03-29 11:48:00|3515.5|3514.5|3517|3516|3517.5|3516.5|3514.5|3514.5|1934
1648554490000|2022-03-29 11:48:10|3516.5|3515.5|3517.5|3516.5|3519|3518|3516.5|3515.5|7496
1648554500000|2022-03-29 11:48:20|3517|3516|3517.5|3516|3517.5|3516|3516.5|3515.5|1695
1648554510000|2022-03-29 11:48:30|3517|3516.5|3518|3517|3518.5|3517.5|3516.5|3516|6693
1648554520000|2022-03-29 11:48:40|3517.5|3516.5|3516.5|3515|3518|3517.5|3516|3515|3865
1648554530000|2022-03-29 11:48:50|3515.5||3516.5||3516.5||3515.5||290
1648554540000|2022-03-29 11:49:00|3516|3515.5|3515.5|3514.5|3516.5|3515.5|3515.5|3514.5|1563
1648554550000|2022-03-29 11:49:10|3516|3515|3514|3513|3516|3515|3513.5|3512.5|1870
1648554560000|2022-03-29 11:49:20|3514.5|3513.5|3514.5|3513.5|3515.5|3514|3514|3513|5469
1648554570000|2022-03-29 11:49:30|3514|3513|3514|3513.5|3514|3513.5|3514|3513|217
1648554580000|2022-03-29 11:49:40|3514.5|3514|3516|3514.5|3516|3514.5|3514.5|3514|1269
1648554590000|2022-03-29 11:49:50|3515|3515|3517|3516|3517.5|3516.5|3515|3515|2129
1648554600000|2022-03-29 11:50:00|3516.5|3515.5|3516|3514.5|3517|3516|3515|3513.5|5043
1648554610000|2022-03-29 11:50:10|3516.5|3515|3516.5|3515.5|3517|3516.5|3516|3515|724
1648554620000|2022-03-29 11:50:20|3517|3516.5|3516.5|3515.5|3517|3516.5|3516.5|3515.5|1516
1648554630000|2022-03-29 11:50:30||3516||3516||3516||3516|645
1648554640000|2022-03-29 11:50:40|3517|3516.5|3518|3517|3519|3518|3517|3516.5|6343
1648554650000|2022-03-29 11:50:50|3517.5|3516.5|3518.5|3517|3518.5|3517.5|3517|3516|2432
1648554660000|2022-03-29 11:51:00|3518|3516.5|3517.5|3516|3518.5|3516.5|3517|3516|960
1648554670000|2022-03-29 11:51:10|3517|3515.5|3516.5|3515.5|3517.5|3515.5|3516.5|3515.5|1228
1648554680000|2022-03-29 11:51:20|3517||3516.5||3517||3516.5||106
1648554690000|2022-03-29 11:51:30|3517|3516|3518|3517|3518|3517|3516.5|3516|821
1648554700000|2022-03-29 11:51:40|3517.5|3517.5|3520|3518.5|3520|3519|3517.5|3517.5|1052
1648554710000|2022-03-29 11:51:50|3519.5|3519|3521|3519.5|3521|3519.5|3519.5|3519|716
1648554720000|2022-03-29 11:52:00|3520.5|3520|3521.5|3520.5|3521.5|3520.5|3520.5|3520|792
1648554730000|2022-03-29 11:52:10|3521|3520|3520.5|3519.5|3521.5|3520|3520|3519|4400
1648554740000|2022-03-29 11:52:20|3521|3520.5|3521.5|3520.5|3521.5|3520.5|3521|3520.5|790
1648554750000|2022-03-29 11:52:30|3522|3521|3524|3522.5|3524|3522.5|3521.5|3521|1786
1648554760000|2022-03-29 11:52:40|3523.5|3523.5|3524.5|3523|3525|3523.5|3523.5|3522.5|3461
1648554770000|2022-03-29 11:52:50|3525|3523.5|3526|3525|3527|3525.5|3524|3523.5|1683
1648554780000|2022-03-29 11:53:00|3526.5|3524.5|3525.5|3524.5|3526.5|3524.5|3525.5|3524.5|3490
1648554790000|2022-03-29 11:53:10|3525|3524|3525|3524|3525|3524|3525|3524|1121
1648554800000|2022-03-29 11:53:20|3525.5|3524.5|3526.5|3525|3526.5|3525|3525.5|3524.5|562
1648554810000|2022-03-29 11:53:30|3527|3525.5|3528|3527|3528.5|3527.5|3527|3525.5|1833
1648554820000|2022-03-29 11:53:40|3528.5|3527.5|3528|3527.5|3529|3528|3528|3527|390
1648554830000|2022-03-29 11:53:50|3528.5|3527|3529|3527.5|3529.5|3527.5|3527.5|3527|3596
1648554840000|2022-03-29 11:54:00|3528.5|3527|3527|3526|3529|3527|3527|3525.5|1763
1648554850000|2022-03-29 11:54:10|3527.5|3526.5|3527.5|3526|3528|3527|3527|3526|5472
1648554860000|2022-03-29 11:54:20|3527|3526.5|3527.5|3526|3528|3526.5|3526.5|3526|5109
1648554870000|2022-03-29 11:54:30|3527|3525.5|3527.5|3526|3527.5|3526|3526|3525|4268
1648554880000|2022-03-29 11:54:40|3528||3527.5||3528||3527.5||214
1648554890000|2022-03-29 11:54:50|3527||3527.5||3527.5||3527||800
1648554900000|2022-03-29 11:55:00|3527|3526.5|3526.5|3525.5|3527.5|3526.5|3526.5|3525.5|4503
1648554910000|2022-03-29 11:55:10|3527|3526|3527|3525.5|3527|3526|3526|3525.5|2930
1648554920000|2022-03-29 11:55:20|3526.5|3525|3526|3524.5|3527|3525|3525|3524.5|1717
1648554930000|2022-03-29 11:55:30|3525.5|3524|3525.5|3524|3526|3524.5|3524|3523.5|3939
1648554940000|2022-03-29 11:55:40|3525|3523.5|3525.5|3525|3526|3525|3524|3523.5|1062
1648554950000|2022-03-29 11:55:50|3525|3524|3525.5|3524|3525.5|3524|3525|3524|753
1648554960000|2022-03-29 11:56:00|3526|3524.5|3527|3526|3527|3526|3526|3524.5|2862
1648554970000|2022-03-29 11:56:10|3526.5|3526.5|3526.5|3525.5|3527.5|3526.5|3526|3525|6479
1648554980000|2022-03-29 11:56:20|3526|3525|3525|3523.5|3526.5|3525|3525|3523.5|1657
1648554990000|2022-03-29 11:56:30|3524.5|3524|3525|3524|3525.5|3524.5|3524.5|3524|2660
1648555000000|2022-03-29 11:56:40|3525.5||3525.5||3525.5||3525||928
1648555010000|2022-03-29 11:56:50|3525|3523.5|3523.5|3522.5|3525.5|3523.5|3523.5|3522.5|1162
1648555020000|2022-03-29 11:57:00|3524||3523.5||3524||3523.5||0
1648555030000|2022-03-29 11:57:10|3524|3523|3524|3523.5|3524.5|3523.5|3523.5|3523|848
1648555040000|2022-03-29 11:57:20|3524.5|3524|3524.5|3523.5|3525.5|3525|3524|3523.5|4208
1648555050000|2022-03-29 11:57:30|3525|3524|3525.5|3524|3525.5|3524|3525|3524|151
1648555060000|2022-03-29 11:57:40|3526|3524.5|3527|3525.5|3527|3525.5|3526|3524.5|1926
1648555070000|2022-03-29 11:57:50|3526.5|3526|3527|3525.5|3527|3526|3526.5|3525.5|1947
1648555090000|2022-03-29 11:58:10|3527.5|3526|3528|3526.5|3528.5|3526.5|3527.5|3526|3429
1648555100000|2022-03-29 11:58:20|3528.5|3527|3528|3527|3528.5|3527.5|3528|3527|750
1648555110000|2022-03-29 11:58:30|3528.5|3527.5|3529|3527.5|3529|3528.5|3528|3527.5|3848
1648555120000|2022-03-29 11:58:40|3528.5||3528.5||3528.5||3528.5||0
1648555130000|2022-03-29 11:58:50|3529|3527|3528.5|3527.5|3529|3527.5|3527.5|3526.5|1574
1648555140000|2022-03-29 11:59:00|3528|3528|3529|3528|3529|3528|3528|3528|373
1648555150000|2022-03-29 11:59:10|||||||||905
1648555160000|2022-03-29 11:59:20|3528.5|3528.5|3529.5|3528|3529.5|3528.5|3528.5|3528|1629
1648555170000|2022-03-29 11:59:30|3529|3528.5|3530.5|3529.5|3530.5|3530|3529|3528.5|11904
1648555180000|2022-03-29 11:59:40|3531|3530|3531.5|3530.5|3531.5|3530.5|3531|3530|660
1648555190000|2022-03-29 11:59:50|3531|3529.5|3532.5|3531|3532.5|3531|3530|3529.5|12973
1648555200000|2022-03-29 12:00:00|3532||3532||3532.5||3532||266
1648555210000|2022-03-29 12:00:10|3531.5|3530.5|3532|3531|3532|3531|3531|3530.5|42356
1648555220000|2022-03-29 12:00:20|3531.5|3530.5|3531|3530.5|3531.5|3530.5|3531|3530.5|1715
1648555230000|2022-03-29 12:00:30|3530.5|3530|3530|3529|3530.5|3530|3530|3529|199
1648555240000|2022-03-29 12:00:40|||||||||95
1648555250000|2022-03-29 12:00:50|3529.5||3530||3530||3529.5||0
1648555260000|2022-03-29 12:01:00|3531|3529.5|3529.5|3529|3531|3529.5|3529.5|3529|3733
1648555270000|2022-03-29 12:01:10|3529|3528.5|3529.5|3528.5|3529.5|3528.5|3529|3528.5|251
1648555280000|2022-03-29 12:01:20|3529|3529|3529.5|3529|3530|3529|3529|3529|1757
1648555290000|2022-03-29 12:01:30|3529|3528.5|3529.5|3528.5|3529.5|3528.5|3529|3528.5|836
1648555300000|2022-03-29 12:01:40|3530|3529.5|3531.5|3530.5|3531.5|3530.5|3530|3529.5|396
1648555310000|2022-03-29 12:01:50|3532|3531|3532.5|3531.5|3532.5|3532|3531.5|3530.5|1156
1648555320000|2022-03-29 12:02:00|||||||||176
1648555330000|2022-03-29 12:02:10|3533|3532|3532.5|3531.5|3533|3532|3532.5|3531.5|11
1648555340000|2022-03-29 12:02:20|3532|3530.5|3533|3531.5|3533|3531.5|3531|3530.5|1262
1648555350000|2022-03-29 12:02:30|3532.5|3532|3533|3532|3533.5|3532.5|3532.5|3532|2742
1648555360000|2022-03-29 12:02:40|3533.5|3532.5|3535|3534|3535.5|3534|3533|3532.5|1071
1648555370000|2022-03-29 12:02:50||3533.5||3534||3534||3533.5|0
1648555380000|2022-03-29 12:03:00|3535.5|3534.5|3534|3533|3535.5|3534.5|3534|3533|1605
1648555390000|2022-03-29 12:03:10|||||||||23
1648555400000|2022-03-29 12:03:20|3533.5|3532.5|3533.5|3532.5|3533.5|3532.5|3533.5|3532.5|746
1648555410000|2022-03-29 12:03:30|3534|3533|3534|3533|3534|3533.5|3533.5|3533|680
1648555420000|2022-03-29 12:03:40|3534.5|3533.5|3534.5|3533.5|3534.5|3533.5|3534.5|3533.5|111
1648555430000|2022-03-29 12:03:50|3534|3533|3534|3533|3534|3533.5|3534|3533|505
1648555440000|2022-03-29 12:04:00|3534.5|3532.5|3534|3533|3534.5|3534|3533.5|3532.5|940
1648555450000|2022-03-29 12:04:10|3533.5||3534.5||3534.5||3533.5||84
1648555460000|2022-03-29 12:04:20|3534|3533.5|3534.5|3533.5|3534.5|3533.5|3534|3533|2152
1648555470000|2022-03-29 12:04:30|3535|3534|3534.5|3533.5|3535.5|3534.5|3534.5|3533.5|3522
1648555480000|2022-03-29 12:04:40|3535|3534|3534.5|3533.5|3535.5|3534.5|3534.5|3533.5|121
1648555490000|2022-03-29 12:04:50|3534|3533|3534.5|3533.5|3534.5|3533.5|3534|3533|2376
1648555500000|2022-03-29 12:05:00|3535|3534|3536|3534.5|3536|3534.5|3535|3534|1257
1648555510000|2022-03-29 12:05:10|3535.5|3535|3536.5|3535.5|3536.5|3535.5|3535.5|3535|101
1648555520000|2022-03-29 12:05:20|3537|3536|3537|3536.5|3537.5|3536.5|3537|3536|1616
1648555530000|2022-03-29 12:05:30|3537.5|3537|3537.5|3536.5|3538|3537|3537|3536.5|1248
1648555540000|2022-03-29 12:05:40|3538|3537|3537.5|3536.5|3538|3537|3537|3536.5|2924
1648555550000|2022-03-29 12:05:50|3537||3537||3537.5||3537||1427
1648555560000|2022-03-29 12:06:00|3537.5|3537|3538|3536.5|3538|3537|3537|3536.5|7866
1648555570000|2022-03-29 12:06:10|3538.5|3537|3538.5|3537.5|3538.5|3538|3538|3537|4338
1648555580000|2022-03-29 12:06:20|3539|3538|3539.5|3538.5|3539.5|3538.5|3539|3538|243
1648555590000|2022-03-29 12:06:30|3539|3538|3538.5|3537.5|3539.5|3538|3538.5|3537.5|1258
1648555600000|2022-03-29 12:06:40|3539|3538|3539|3538|3539|3538|3539|3538|898
1648555610000|2022-03-29 12:06:50|3539.5|3538.5|3539.5|3538.5|3540|3538.5|3539.5|3538.5|1393
1648555620000|2022-03-29 12:07:00|3540||3539.5||3540||3539.5||314
1648555630000|2022-03-29 12:07:10|3539|3538|3538|3537|3539.5|3538.5|3537.5|3537|5308
1648555640000|2022-03-29 12:07:20|3537.5|3536.5|3537.5|3536.5|3538|3537|3537.5|3536.5|1809
1648555650000|2022-03-29 12:07:30|3537|3536|3537|3535.5|3537.5|3536|3536.5|3535.5|2500
1648555660000|2022-03-29 12:07:40|3536.5|3535|3536.5|3535.5|3536.5|3536|3536|3535|3518
1648555670000|2022-03-29 12:07:50|3537|3536|3537|3536|3537|3536.5|3536.5|3535.5|4621
1648555680000|2022-03-29 12:08:00|3536.5|3535.5|3536.5|3536|3536.5|3536|3536.5|3535.5|701
1648555690000|2022-03-29 12:08:10|3537|3535.5|3536.5|3536|3537|3536|3536.5|3535.5|10044
1648555700000|2022-03-29 12:08:20|3536|3535.5|3536.5|3535.5|3536.5|3536|3536|3535.5|2776
1648555710000|2022-03-29 12:08:30|3537|3536|3538|3537|3538|3537|3536.5|3536|2998
1648555720000|2022-03-29 12:08:40|3537.5|3536.5|3538|3537|3538|3537|3537|3536.5|6091
1648555730000|2022-03-29 12:08:50|3537.5|3536.5|3537.5|3536.5|3538|3537|3537.5|3536.5|3323
1648555740000|2022-03-29 12:09:00|3538|3537.5|3537.5|3537|3538|3537.5|3537.5|3537|4975
1648555750000|2022-03-29 12:09:10|3537|3536.5|3537|3536|3537|3536.5|3537|3536|6041
1648555760000|2022-03-29 12:09:20|||||||||358
1648555770000|2022-03-29 12:09:30|3537.5|3536.5|3538|3537|3538|3537.5|3537|3536.5|7099
1648555780000|2022-03-29 12:09:40|3538.5|3537.5|3539|3538|3539.5|3538.5|3537.5|3537|8227
1648555790000|2022-03-29 12:09:50|3539.5|3538.5|3540.5|3539|3540.5|3539|3539.5|3538.5|733
1648555800000|2022-03-29 12:10:00|3539.5|3539.5|3541|3540|3541|3540|3539.5|3538.5|3705
1648555810000|2022-03-29 12:10:10|3540.5|3539.5|3540.5|3540|3541.5|3540.5|3539.5|3539|12116
1648555820000|2022-03-29 12:10:20|3540|3539.5|3540|3539.5|3540.5|3540|3539|3538.5|6597
1648555830000|2022-03-29 12:10:30|3539.5|3539|3540.5|3540|3540.5|3540|3539.5|3539|2961
1648555840000|2022-03-29 12:10:40|3540|3539.5|3541|3540|3541|3540.5|3540|3539.5|6582
1648555850000|2022-03-29 12:10:50|3540.5||3541||3541||3540.5||300
1648555860000|2022-03-29 12:11:00|3540.5|3539.5|3540.5|3540|3541|3540|3540|3539.5|6068
1648555870000|2022-03-29 12:11:10||3539.5||3539.5||3539.5||3539.5|664
1648555880000|2022-03-29 12:11:20|||||||||519
1648555890000|2022-03-29 12:11:30|3541|3540|3541|3540.5|3541|3540.5|3540.5|3540|1898
1648555900000|2022-03-29 12:11:40|3541.5||3541.5||3541.5||3541.5||1512
1648555910000|2022-03-29 12:11:50|3542||3542||3542||3542||71
1648555920000|2022-03-29 12:12:00|3541.5|3541|3542.5|3541.5|3543|3541.5|3541.5|3541|5713
1648555930000|2022-03-29 12:12:10|3543|3542|3543.5|3543|3543.5|3543|3542.5|3542|3102
1648555940000|2022-03-29 12:12:20|3544|3543.5|3544.5|3543.5|3544.5|3544|3544|3543|5472
1648555950000|2022-03-29 12:12:30|3545|3544|3545|3544|3545.5|3545|3545|3544|5699
1648555960000|2022-03-29 12:12:40|3545.5||3545.5||3545.5||3545||2187
1648555970000|2022-03-29 12:12:50|3545|3544.5|3546|3545|3546|3545|3545|3544|4155
1648555980000|2022-03-29 12:13:00|3545.5||3546||3546||3545.5||6241
1648555990000|2022-03-29 12:13:10|3545.5|3544.5|3545|3544.5|3545.5|3544.5|3545|3544.5|4178
1648556000000|2022-03-29 12:13:20|3545.5||3545.5||3545.5||3545.5||25
1648556010000|2022-03-29 12:13:30|||||||||740
1648556020000|2022-03-29 12:13:40|3546|3545|3546.5|3545.5|3546.5|3545.5|3546|3545|5276
1648556030000|2022-03-29 12:13:50|3546|3546|3547.5|3546.5|3547.5|3546.5|3546|3545.5|4457
1648556040000|2022-03-29 12:14:00|3548|3547|3548.5|3547|3548.5|3547|3547.5|3547|1821
1648556050000|2022-03-29 12:14:10|3548||3548||3548.5||3548||1331
1648556060000|2022-03-29 12:14:20|3547.5|3546.5|3547.5|3546.5|3548|3546.5|3547.5|3546.5|3362
1648556070000|2022-03-29 12:14:30|3547|3546|3545|3544.5|3547|3546|3545|3544|13961
1648556080000|2022-03-29 12:14:40|3545.5|3543.5|3545.5|3544.5|3545.5|3544.5|3544|3543.5|5269
1648556090000|2022-03-29 12:14:50|||||||||427
1648556100000|2022-03-29 12:15:00|3545|3545|3545.5|3544.5|3545.5|3545|3545|3544.5|5592
1648556110000|2022-03-29 12:15:10|3545|3544|3545|3544.5|3545.5|3544.5|3545|3544|5745
1648556120000|2022-03-29 12:15:20||3544||3544.5||3544.5||3544|1547
1648556130000|2022-03-29 12:15:30|3544.5|3544|3544.5|3544|3545|3544.5|3544.5|3544|3594
1648556140000|2022-03-29 12:15:40|3545|3543.5|3544.5|3543.5|3545|3544|3544|3543.5|2677
1648556150000|2022-03-29 12:15:50|3544|3543|3544|3543|3544|3543|3543.5|3543|3527
1648556160000|2022-03-29 12:16:00|3543.5|3542.5|3543.5|3542.5|3543.5|3543|3543|3542.5|2434
1648556180000|2022-03-29 12:16:20|3543|3542|3544|3543|3544|3543.5|3542.5|3542|8586
1648556190000|2022-03-29 12:16:30|3544.5|3543.5|3546|3545|3546.5|3545|3544|3543.5|17698
1648556200000|2022-03-29 12:16:40|3546.5|3545.5|3547.5|3546.5|3548|3546.5|3546|3545.5|2814
1648556210000|2022-03-29 12:16:50|3548||3548||3548||3547.5||223
1648556220000|2022-03-29 12:17:00|3547.5||3548||3548||3547.5||479
1648556230000|2022-03-29 12:17:10|3548.5|3547|3549.5|3549|3550.5|3549.5|3548.5|3547|5704
1648556240000|2022-03-29 12:17:20|3550||3550||3550.5||3549.5||3855
1648556250000|2022-03-29 12:17:30|3550.5|3549.5|3550.5|3549.5|3550.5|3550|3550|3549.5|6965
1648556260000|2022-03-29 12:17:40|3551|3550|3551|3550|3551|3550|3551|3550|700
1648556270000|2022-03-29 12:17:50|3550.5|3549.5|3550.5|3549.5|3551|3549.5|3550.5|3549.5|743
1648556280000|2022-03-29 12:18:00|3550|3549|3551|3550|3551|3550.5|3549.5|3549|10333
1648556290000|2022-03-29 12:18:10|3550.5|3550.5|3551.5|3550.5|3551.5|3550.5|3550.5|3550.5|2772
1648556300000|2022-03-29 12:18:20|3552|3551|3552.5|3551.5|3553|3551.5|3552|3551|6712
1648556310000|2022-03-29 12:18:30|3552|3551|3552|3550.5|3552|3551|3551.5|3550.5|4893
1648556320000|2022-03-29 12:18:40|3552.5||3552||3552.5||3552||701
1648556330000|2022-03-29 12:18:50|3551.5|3551|3551.5|3550.5|3552|3551|3551.5|3550.5|6478
1648556340000|2022-03-29 12:19:00|||||||||235
1648556350000|2022-03-29 12:19:10|3552|3551|3552|3551|3552|3551|3552|3551|1229
1648556360000|2022-03-29 12:19:20|3551.5|3550.5|3552|3551|3552|3551|3551.5|3550.5|2002
1648556380000|2022-03-29 12:19:40|3551.5|3551.5|3551.5|3551|3551.5|3551.5|3551.5|3550.5|2853
1648556390000|2022-03-29 12:19:50|3552||3552||3552||3552||857
1648556400000|2022-03-29 12:20:00|3551.5|3550.5|3551|3550|3552|3551.5|3550.5|3550|14934
1648556410000|2022-03-29 12:20:10|3550.5|3550.5|3551.5|3550.5|3551.5|3550.5|3550.5|3550.5|2071
1648556420000|2022-03-29 12:20:20|3552|3551|3552|3551|3552|3551|3552|3551|2149
1648556430000|2022-03-29 12:20:30|||||||||70
1648556440000|2022-03-29 12:20:40|3551.5|3550.5|3552|3551|3552|3551|3551.5|3550.5|989
1648556450000|2022-03-29 12:20:50|3551|3550.5|3551.5|3550.5|3552|3551|3551|3550|5409
1648556460000|2022-03-29 12:21:00|3552|3551|3552.5|3551.5|3552.5|3551.5|3551.5|3551|3077
1648556470000|2022-03-29 12:21:10|3553|3552|3554.5|3553|3554.5|3553|3552.5|3552|9370
1648556480000|2022-03-29 12:21:20|3555|3553.5|3557|3556|3557|3556|3555|3553.5|3684
1648556490000|2022-03-29 12:21:30|3556.5||3556.5||3557||3556.5||536
1648556500000|2022-03-29 12:21:40|3557|3555.5|3557|3556.5|3557|3556.5|3556.5|3555.5|4482
1648556510000|2022-03-29 12:21:50|3557.5|3556|3557|3556.5|3557.5|3556.5|3557|3556|4146
1648556520000|2022-03-29 12:22:00|3557.5|3557|3558.5|3557.5|3558.5|3557.5|3557.5|3557|2084
1648556530000|2022-03-29 12:22:10|3558||3558.5||3558.5||3558||2085
1648556540000|2022-03-29 12:22:20|3558|3558|3558.5|3557.5|3558.5|3558|3558|3557.5|4971
1648556550000|2022-03-29 12:22:30|3559|3558.5|3559.5|3558.5|3559.5|3559|3559|3558|5555
1648556560000|2022-03-29 12:22:40|3560|3559|3560|3559.5|3560|3559.5|3559.5|3558.5|4125
1648556570000|2022-03-29 12:22:50|3560.5||3560.5||3560.5||3560.5||3281
1648556580000|2022-03-29 12:23:00|3560|3559|3561.5|3560.5|3562|3560.5|3559|3558.5|9220
1648556590000|2022-03-29 12:23:10|3561|3560|3561.5|3560.5|3561.5|3560.5|3559.5|3559|12187
1648556600000|2022-03-29 12:23:20|3562|3561|3562|3561|3563|3561|3562|3561|1635
1648556610000|2022-03-29 12:23:30|3561.5|3560.5|3562|3560.5|3562|3560.5|3561|3560.5|1901
1648556620000|2022-03-29 12:23:40|3561.5||3561.5||3562||3561.5||0
1648556630000|2022-03-29 12:23:50|3562|3561|3562|3561|3562|3561|3561.5|3561|1789
1648556640000|2022-03-29 12:24:00|3562.5|3561.5|3564|3563|3564|3563|3562.5|3561|3310
1648556650000|2022-03-29 12:24:10|3564.5|3563.5|3565.5|3564|3565.5|3564|3564|3563.5|4138
1648556660000|2022-03-29 12:24:20|3566|3564.5|3568|3566.5|3568|3566.5|3566|3564.5|1444
1648556670000|2022-03-29 12:24:30|3567.5|3566|3566|3565.5|3567.5|3566|3565.5|3565|20924
1648556680000|2022-03-29 12:24:40|3566.5|3565|3566.5|3565|3566.5|3565|3566|3565|3144
1648556690000|2022-03-29 12:24:50|3566|3564.5|3566|3564.5|3566.5|3565|3564.5|3564|9087
1648556700000|2022-03-29 12:25:00|3566.5|3565|3568|3567|3568.5|3567.5|3566.5|3565|4267
1648556710000|2022-03-29 12:25:10|3567.5|3568|3569|3568.5|3569.5|3568.5|3567.5|3567|2409
1648556720000|2022-03-29 12:25:20|3569.5|3568|3568|3567|3569.5|3568|3568|3567|8052
1648556730000|2022-03-29 12:25:30|3567.5|3566.5|3567.5|3566.5|3567.5|3566.5|3566|3565.5|4137
1648556740000|2022-03-29 12:25:40|3568|3567|3570|3569|3570|3569|3568|3567|2547
1648556750000|2022-03-29 12:25:50|3569.5||3570||3570||3569.5||251
1648556760000|2022-03-29 12:26:00|3570.5|3569.5|3570|3569|3570.5|3569.5|3570|3569|589
1648556770000|2022-03-29 12:26:10|3569|3568.5|3572|3571|3572.5|3571|3569|3568.5|6541
1648556780000|2022-03-29 12:26:20|3572.5|3572|3572|3571.5|3573|3572|3572|3571|6277
1648556790000|2022-03-29 12:26:30|3572.5||3572.5||3572.5||3572.5||1638
1648556800000|2022-03-29 12:26:40|3572|3572|3573.5|3572.5|3574.5|3572.5|3572|3572|3252
1648556810000|2022-03-29 12:26:50|3573|3571.5|3574|3573|3574.5|3573.5|3572|3571.5|10778
1648556820000|2022-03-29 12:27:00|3573.5|3572.5|3573.5|3573|3574|3573|3572.5|3572|3182
1648556830000|2022-03-29 12:27:10|3574|3572.5|3574.5|3573|3574.5|3573|3574|3572.5|6261
1648556840000|2022-03-29 12:27:20|3574|3573.5|3574.5|3573.5|3575|3574|3573.5|3573|4302
1648556850000|2022-03-29 12:27:30|3574|3573|3573|3571.5|3574|3573|3572.5|3571.5|10360
1648556860000|2022-03-29 12:27:40|3572.5||3573||3573||3572||740
1648556870000|2022-03-29 12:27:50|3572||3572.5||3573||3572||2390
1648556880000|2022-03-29 12:28:00|3573|3572.5|3573|3572|3573.5|3572.5|3572.5|3571.5|4718
1648556890000|2022-03-29 12:28:10|3572.5||3573||3573||3572.5||644
1648556900000|2022-03-29 12:28:20|3573.5|3572.5|3574|3573.5|3574.5|3573.5|3573|3572.5|2553
1648556910000|2022-03-29 12:28:30|3574.5|3574|3574.5|3573.5|3574.5|3574|3574|3573.5|6847
1648556920000|2022-03-29 12:28:40|3574|3573|3575.5|3574.5|3575.5|3574.5|3573.5|3573|4345
1648556930000|2022-03-29 12:28:50|3575|3574|3576|3575|3576|3575|3574|3573.5|2902
1648556940000|2022-03-29 12:29:00|3575.5|3574.5|3576|3575|3577|3576|3575.5|3574.5|4121
1648556950000|2022-03-29 12:29:10|3575.5|3574.5|3575.5|3574.5|3576|3574.5|3575|3574.5|2685
1648556960000|2022-03-29 12:29:20|||||||||660
1648556970000|2022-03-29 12:29:30|||||||||850
1648556980000|2022-03-29 12:29:40|3576|3575|3576|3575.5|3576|3575.5|3576|3575|1175
1648556990000|2022-03-29 12:29:50|3576.5||3576.5||3576.5||3576||863
1648557000000|2022-03-29 12:30:00|3576|3576|3576|3575|3576.5|3576|3575.5|3575|4129
1648557010000|2022-03-29 12:30:10|3575.5|3574.5|3575.5|3574.5|3576|3575|3575|3574|3111
1648557020000|2022-03-29 12:30:20|3575|3575|3576|3575|3576|3575|3575|3574.5|7182
1648557030000|2022-03-29 12:30:30|3575.5|3575.5|3576|3575|3576.5|3575.5|3575.5|3575|5760
1648557040000|2022-03-29 12:30:40|3575.5|3575.5|3577.5|3576.5|3578|3576.5|3575.5|3575.5|3854
1648557050000|2022-03-29 12:30:50|3578|3577|3578|3577|3578.5|3577|3578|3576.5|1480
1648557060000|2022-03-29 12:31:00|3578.5||3578.5||3578.5||3578||2063
1648557070000|2022-03-29 12:31:10|3577.5|3577.5|3578.5|3577.5|3579|3578.5|3577.5|3577|2762
1648557080000|2022-03-29 12:31:20|3579||3578.5||3579||3578||2070
1648557090000|2022-03-29 12:31:30|||||||||1375
1648557100000|2022-03-29 12:31:40|3579|3578|3580|3579|3580|3579|3579|3577.5|4856
1648557110000|2022-03-29 12:31:50|3579.5|3578|3579|3578|3579.5|3579|3578.5|3577.5|7593
1648557120000|2022-03-29 12:32:00|||||||||1004
1648557130000|2022-03-29 12:32:10|3579.5|3578.5|3579.5|3578.5|3580.5|3579|3578.5|3578|3963
1648557140000|2022-03-29 12:32:20|3580|3579|3579|3578.5|3580|3579.5|3579|3578|3220
1648557150000|2022-03-29 12:32:30|||||||||314
1648557160000|2022-03-29 12:32:40|||||||||481
1648557170000|2022-03-29 12:32:50|3579.5||3579.5||3579.5||3579.5||1570
1648557180000|2022-03-29 12:33:00|3580|3579|3580|3579|3580|3579.5|3580|3579|1570
1648557190000|2022-03-29 12:33:10|||||||||694
1648557200000|2022-03-29 12:33:20|3580.5|3579.5|3580.5|3579.5|3580.5|3579.5|3580.5|3579.5|1774
1648557210000|2022-03-29 12:33:30|3580||3580.5||3580.5||3580||2799
1648557220000|2022-03-29 12:33:40|3581|3580|3581.5|3580|3581.5|3581|3580.5|3580|4326
1648557230000|2022-03-29 12:33:50|3581|3580.5|3581.5|3580.5|3581.5|3580.5|3581|3580.5|1139
1648557240000|2022-03-29 12:34:00|3581|3579.5|3581.5|3580.5|3581.5|3580.5|3579.5|3579|10851
1648557250000|2022-03-29 12:34:10|3582|3581.5|3581.5|3580.5|3582|3581.5|3581.5|3580.5|3964
1648557260000|2022-03-29 12:34:20|3582|3581|3581.5|3580.5|3582|3581|3581|3580.5|6204
1648557270000|2022-03-29 12:34:30|3581||3581.5||3582||3581||2596
1648557280000|2022-03-29 12:34:40|3582|3581|3582|3581|3582|3581|3582|3581|209
1648557290000|2022-03-29 12:34:50|3581.5|3580.5|3581|3580.5|3581.5|3580.5|3581|3580.5|1807
1648557300000|2022-03-29 12:35:00|3580.5|3580|3580.5|3579.5|3580.5|3580|3580|3579|2804
1648557310000|2022-03-29 12:35:10|3580|3579|3579.5|3578|3580|3579|3579|3577.5|5423
1648557320000|2022-03-29 12:35:20|3579|3578.5|3578|3577.5|3579|3578.5|3578|3577|6347
1648557330000|2022-03-29 12:35:30|3578.5|3578|3578|3577.5|3578.5|3578|3577.5|3577|6552
1648557340000|2022-03-29 12:35:40|3578.5||3578.5||3578.5||3578||2022
1648557350000|2022-03-29 12:35:50|3578||3578||3578.5||3578||141
1648557360000|2022-03-29 12:36:00|3577.5|3577|3578|3577|3578|3577.5|3577.5|3577|1703
1648557370000|2022-03-29 12:36:10|3577.5||3578||3578||3577.5||369
1648557380000|2022-03-29 12:36:20|3577.5|3576.5|3574|3573.5|3578|3576.5|3574|3573|6485
1648557390000|2022-03-29 12:36:30|3573.5|3573|3573.5|3573|3573.5|3573|3573.5|3572.5|2681
1648557400000|2022-03-29 12:36:40|3574||3574||3574||3574||576
1648557410000|2022-03-29 12:36:50|3574.5|3573.5|3575|3574|3575|3574|3574.5|3573|3116
1648557420000|2022-03-29 12:37:00|||||||||407
1648557430000|2022-03-29 12:37:10|3574.5||3574.5||3575||3574.5||947
1648557440000|2022-03-29 12:37:20|3574|3573|3573.5|3572.5|3574.5|3574|3573|3572.5|1630
1648557450000|2022-03-29 12:37:30|3572.5|3572|3573.5|3572|3573.5|3572.5|3572|3571.5|4152
1648557460000|2022-03-29 12:37:40|3573|3571.5|3573|3572.5|3573.5|3573|3572.5|3571.5|6211
1648557470000|2022-03-29 12:37:50|3573.5|3572|3572|3571|3573.5|3572.5|3572|3571|3909
1648557480000|2022-03-29 12:38:00|3571.5|3570.5|3571.5|3570.5|3571.5|3570.5|3571.5|3570.5|461
1648557490000|2022-03-29 12:38:10|3571|3570|3570.5|3569.5|3571.5|3570|3570.5|3569.5|1070
1648557500000|2022-03-29 12:38:20|3570|3569|3569.5|3568.5|3570|3569|3569|3568.5|176
1648557510000|2022-03-29 12:38:30|3569|3568|3569|3567.5|3569.5|3568|3567|3566.5|6356
1648557520000|2022-03-29 12:38:40|3568.5||3569||3569||3568.5||97
1648557530000|2022-03-29 12:38:50|3568.5|3566.5|3567|3566|3568.5|3567|3567|3565|1615
1648557540000|2022-03-29 12:39:00|3566.5||3567||3567||3566.5||1238
1648557550000|2022-03-29 12:39:10|3566.5||3567||3567||3566.5||300
1648557560000|2022-03-29 12:39:20|3566.5|3565.5|3563.5|3562|3566.5|3565.5|3563|3562|931
1648557570000|2022-03-29 12:39:30|3563|3561.5|3562.5|3561.5|3563|3561.5|3562|3561.5|1513
1648557580000|2022-03-29 12:39:40|3562||3562.5||3563||3562||506
1648557590000|2022-03-29 12:39:50|3562|3561|3562|3561|3562|3561|3562|3561|349
1648557600000|2022-03-29 12:40:00|3562.5|3561.5|3563|3562|3563|3562|3561.5|3561|4202
1648557610000|2022-03-29 12:40:10|3563.5|3561.5|3560|3559|3563.5|3561.5|3559|3558.5|5001
1648557620000|2022-03-29 12:40:20|3560.5|3559.5|3560|3559|3560.5|3559.5|3559.5|3559|3678
1648557630000|2022-03-29 12:40:30|||||||||501
1648557640000|2022-03-29 12:40:40|||||||||895
1648557650000|2022-03-29 12:40:50|3560.5|3559.5|3559.5|3558.5|3560.5|3560|3559.5|3558.5|4052
1648557660000|2022-03-29 12:41:00|3559|3558|3556.5|3555.5|3559|3558|3556|3555.5|2657
1648557670000|2022-03-29 12:41:10|3556|3554.5|3556|3554.5|3556|3554.5|3555.5|3554.5|1886
1648557680000|2022-03-29 12:41:20|3555.5|3555|3557|3556|3558|3557|3555.5|3555|7950
1648557690000|2022-03-29 12:41:30|3556.5|3556.5|3557|3556|3557.5|3556.5|3556.5|3556|806
1648557700000|2022-03-29 12:41:40|3556.5|3555.5|3556.5|3555.5|3557|3556|3556|3555.5|2667
1648557710000|2022-03-29 12:41:50|3557|3556|3557|3555.5|3558|3557|3556.5|3555.5|3571
1648557720000|2022-03-29 12:42:00|3556.5|3555|3556.5|3555|3557|3555|3555.5|3554.5|1831
1648557730000|2022-03-29 12:42:10|3557|3555.5|3556.5|3555.5|3557|3555.5|3556.5|3555.5|0
1648557740000|2022-03-29 12:42:20|3556|3556|3560|3559|3560|3559|3556|3556|2164
1648557750000|2022-03-29 12:42:30|3559.5|3558.5|3560|3558.5|3560|3559|3559.5|3558.5|351
1648557760000|2022-03-29 12:42:40|3559.5|3558|3559.5|3558|3559.5|3558|3559|3558|631
1648557770000|2022-03-29 12:42:50|3559|3557.5|3557|3556|3559|3557.5|3556|3555.5|1641
1648557780000|2022-03-29 12:43:00|3557.5|3556.5|3560|3558.5|3560|3558.5|3557.5|3556.5|7139
1648557790000|2022-03-29 12:43:10|3559.5|3559|3559.5|3558.5|3560|3559|3559.5|3558|32
1648557800000|2022-03-29 12:43:20|3560|3559|3560|3559|3560|3559|3560|3559|97
1648557810000|2022-03-29 12:43:30|3559.5|3558.5|3560|3558.5|3560|3558.5|3559|3558|2346
1648557820000|2022-03-29 12:43:40||3559||3559.5||3559.5||3558.5|2644
1648557830000|2022-03-29 12:43:50|3560.5|3560|3560.5|3559.5|3562|3561|3560|3559.5|7745
1648557840000|2022-03-29 12:44:00|3561|3560.5|3561|3560|3561|3560.5|3560.5|3560|2232
1648557850000|2022-03-29 12:44:10|3561.5|3560.5|3562.5|3561|3563|3561|3561.5|3560.5|1089
1648557860000|2022-03-29 12:44:20|3563|3561.5|3562.5|3561.5|3563.5|3562.5|3561|3560.5|18286
1648557870000|2022-03-29 12:44:30|3562|3561|3561.5|3560.5|3562.5|3561.5|3561.5|3560.5|2539
1648557880000|2022-03-29 12:44:40|3562||3561.5||3562||3561||1837
1648557890000|2022-03-29 12:44:50|3562|3561.5|3562|3560.5|3563|3562|3561|3560.5|5663
1648557900000|2022-03-29 12:45:00|3561.5|3560|3561.5|3560.5|3562|3561|3561|3560|3904
1648557910000|2022-03-29 12:45:10|3561|3560|3560.5|3559.5|3561|3560|3559|3558.5|9850
1648557920000|2022-03-29 12:45:20|3560|3559|3561|3560|3561.5|3560|3560|3558.5|3537
1648557930000|2022-03-29 12:45:30|3561.5|3560.5|3562.5|3561|3563|3562|3561.5|3560|3485
1648557940000|2022-03-29 12:45:40|3563|3561.5|3561.5|3561|3563|3561.5|3561.5|3561|7354
1648557950000|2022-03-29 12:45:50|3562||3561.5||3562||3561.5||742
1648557960000|2022-03-29 12:46:00|3562||3562.5||3562.5||3562||759
1648557970000|2022-03-29 12:46:10|3562||3562||3562.5||3562||200
1648557980000|2022-03-29 12:46:20|3561.5||3561.5||3562||3561.5||1322
1648557990000|2022-03-29 12:46:30|||||||||967
1648558000000|2022-03-29 12:46:40|3562|3560.5|3561.5|3560.5|3562|3561|3561|3560|4857
1648558010000|2022-03-29 12:46:50|3561|3561|3562|3561|3562|3561|3561|3560.5|1324
1648558020000|2022-03-29 12:47:00|3561.5||3562||3562||3561.5||1265
1648558030000|2022-03-29 12:47:10|3561.5|3560.5|3561.5|3560.5|3561.5|3560.5|3561.5|3560.5|1031
1648558040000|2022-03-29 12:47:20|3561|3560|3561|3560|3561.5|3560|3561|3560|1127
1648558050000|2022-03-29 12:47:30|3560.5|3559.5|3560.5|3559.5|3560.5|3559.5|3560|3559.5|1186
1648558060000|2022-03-29 12:47:40|3560|3559|3560.5|3559.5|3560.5|3560|3559.5|3559|7831
1648558070000|2022-03-29 12:47:50|3560|3559|3560.5|3559.5|3560.5|3559.5|3560|3559|1116
1648558080000|2022-03-29 12:48:00|3560|3560.5|3561|3560|3561|3560.5|3560|3559.5|1977
1648558090000|2022-03-29 12:48:10|3561.5|3560.5|3561.5|3560|3561.5|3560.5|3560.5|3560|931
1648558100000|2022-03-29 12:48:20|3562|3560.5|3562|3561|3562.5|3561.5|3562|3560.5|4738
1648558110000|2022-03-29 12:48:30|3562.5|3561.5|3562.5|3562|3562.5|3562|3562.5|3561.5|843
1648558120000|2022-03-29 12:48:40|3563.5|3562.5|3565.5|3564.5|3565.5|3564.5|3563.5|3562.5|7550
1648558130000|2022-03-29 12:48:50|3565|3564|3565|3564|3565.5|3564|3565|3564|1
1648558140000|2022-03-29 12:49:00|3564.5|3564.5|3565.5|3565|3565.5|3565|3564.5|3564.5|501
1648558150000|2022-03-29 12:49:10|3564|3564.5|3565.5|3564.5|3565.5|3565|3564|3563|5094
1648558160000|2022-03-29 12:49:20|||||||||13
1648558170000|2022-03-29 12:49:30|||||||||118
1648558180000|2022-03-29 12:49:40|3566||3566||3566||3566||1
1648558190000|2022-03-29 12:49:50|3566.5|3565|3567|3565.5|3567|3565.5|3566.5|3565|1219
1648558200000|2022-03-29 12:50:00|3566.5||3567||3567||3566.5||60740
1648558210000|2022-03-29 12:50:10||3566||3566||3566.5||3566|2955
1648558220000|2022-03-29 12:50:20||3566.5||3566.5||3566.5||3566|295
1648558230000|2022-03-29 12:50:30|3567.5|3567.5|3567.5|3567|3568.5|3567.5|3567|3566.5|3705
1648558240000|2022-03-29 12:50:40|3567|3566.5|3566.5|3566|3567.5|3566.5|3566.5|3566|1759
1648558250000|2022-03-29 12:50:50|3566|3565.5|3565.5|3564.5|3566.5|3566|3565.5|3564.5|666
1648558260000|2022-03-29 12:51:00|3565|3564|3565|3564|3565|3564|3565|3564|823
1648558270000|2022-03-29 12:51:10|3564.5|3563.5|3564.5|3563.5|3564.5|3563.5|3564.5|3563.5|258
1648558280000|2022-03-29 12:51:20||3564||3563.5||3564||3563.5|136
1648558290000|2022-03-29 12:51:30|3564|3563|3563.5|3562.5|3564.5|3563.5|3563|3562.5|5635
1648558300000|2022-03-29 12:51:40|||||||||1192
1648558310000|2022-03-29 12:51:50|3563||3563||3563||3563||1997
1648558320000|2022-03-29 12:52:00|3563.5|3563|3564|3562.5|3564|3563|3563.5|3562.5|1615
1648558330000|2022-03-29 12:52:10|3564.5|3563|3564|3563|3565.5|3564.5|3564|3563|4201
1648558340000|2022-03-29 12:52:20|3564.5|3562.5|3562.5|3561.5|3564.5|3562.5|3562|3561.5|1404
1648558350000|2022-03-29 12:52:30|3562|3561|3559.5|3558|3562|3561|3559.5|3557.5|634
1648558360000|2022-03-29 12:52:40|3559|3557.5|3558.5|3557.5|3559|3557.5|3557.5|3555.5|2205
1648558370000|2022-03-29 12:52:50|3559|3558|3559|3558|3559|3558.5|3559|3557.5|300
1648558380000|2022-03-29 12:53:00|3558.5|3557.5|3559|3557.5|3559|3558|3558.5|3557.5|1262
1648558390000|2022-03-29 12:53:10|3558.5|3557|3557.5|3557|3558.5|3557|3557.5|3557|835
1648558400000|2022-03-29 12:53:20|3558||3558||3558.5||3558||544
1648558410000|2022-03-29 12:53:30|3557.5|3556.5|3559|3557.5|3559|3557.5|3557.5|3556|2004
1648558420000|2022-03-29 12:53:40|3558.5||3558.5||3558.5||3558.5||828
1648558430000|2022-03-29 12:53:50|3559|3558|3559.5|3558.5|3560|3559|3559|3557.5|2491
1648558440000|2022-03-29 12:54:00|3560|3559|3559.5|3558.5|3560.5|3559.5|3559.5|3558.5|966
1648558450000|2022-03-29 12:54:10|3560||3560||3560||3560||376
1648558460000|2022-03-29 12:54:20|3560.5|3559|3560.5|3559.5|3560.5|3559.5|3560.5|3559|536
1648558480000|2022-03-29 12:54:40|3560|3559|3560|3559|3560|3559|3559.5|3559|120
1648558490000|2022-03-29 12:54:50|3560.5|3559.5|3561.5|3560.5|3561.5|3560.5|3560.5|3559.5|664
1648558500000|2022-03-29 12:55:00|3562|3561|3563.5|3562|3563.5|3562.5|3562|3561|355
1648558510000|2022-03-29 12:55:10||3562.5||3562||3562.5||3562|0
1648558520000|2022-03-29 12:55:20|3564|3562.5|3564|3563|3564|3563|3564|3562|381
1648558530000|2022-03-29 12:55:30|3564.5|3563.5|3564.5|3563.5|3565|3563.5|3564.5|3563.5|1777
1648558540000|2022-03-29 12:55:40|3564|3563|3564|3562.5|3564|3563|3564|3562.5|2181
1648558550000|2022-03-29 12:55:50||3563||3563||3563||3563|33
1648558560000|2022-03-29 12:56:00|3563.5|3562.5|3563.5|3562.5|3564|3562.5|3563.5|3562|79
1648558570000|2022-03-29 12:56:10|3563|3562|3563.5|3562.5|3563.5|3562.5|3563|3562|1013
1648558580000|2022-03-29 12:56:20|3564||3564||3564||3563.5||0
1648558590000|2022-03-29 12:56:30|3563.5|3562|3563.5|3562|3564|3563.5|3563|3562|1664
1648558600000|2022-03-29 12:56:40|3564|3562.5|3564|3562.5|3564|3563|3564|3562|400
1648558610000|2022-03-29 12:56:50||3563||3563||3563||3563|0
1648558620000|2022-03-29 12:57:00|3563.5|3562.5|3564|3562.5|3564|3562.5|3563|3562|2051
1648558630000|2022-03-29 12:57:10|||||||||61
1648558640000|2022-03-29 12:57:20|3563.5|3562|3563|3562|3563.5|3562|3563|3562|302
1648558650000|2022-03-29 12:57:30|3563.5||3563.5||3563.5||3563.5||300
1648558660000|2022-03-29 12:57:40|3564|3562.5|3563.5|3562.5|3564.5|3563.5|3563.5|3562.5|2134
1648558670000|2022-03-29 12:57:50||3562||3562||3562||3562|180
1648558680000|2022-03-29 12:58:00|3563||3563.5||3563.5||3563||92
1648558690000|2022-03-29 12:58:10|3563||3563||3563||3563||1
1648558700000|2022-03-29 12:58:20|3562.5|3561.5|3561.5|3560|3562.5|3561.5|3560.5|3559.5|3132
1648558710000|2022-03-29 12:58:30|3561||3561||3561||3561||0
1648558720000|2022-03-29 12:58:40|3561.5|3560.5|3563|3561.5|3563|3562|3561.5|3560.5|5653
1648558730000|2022-03-29 12:58:50||3562||3562.5||3562.5||3562|1051
1648558740000|2022-03-29 12:59:00|3562.5|3562|3565|3563.5|3565|3563.5|3562.5|3561.5|1870
1648558750000|2022-03-29 12:59:10||3564||3564.5||3564.5||3564|0
1648558760000|2022-03-29 12:59:20|3565.5|3564|3565|3564|3565.5|3564|3565|3564|704
1648558770000|2022-03-29 12:59:30|3564.5|3563.5|3564.5|3563.5|3564.5|3563.5|3564|3563.5|1351
1648558780000|2022-03-29 12:59:40|3564|3564|3564.5|3563.5|3565.5|3564|3564|3563.5|5432
1648558790000|2022-03-29 12:59:50|3564||3564||3564.5||3564||673
1648558800000|2022-03-29 13:00:00|3564.5|3564|3564.5|3563.5|3564.5|3564|3564|3563.5|1147
1648558810000|2022-03-29 13:00:10|3564|3564|3565.5|3564|3565.5|3564|3564|3564|2193
1648558820000|2022-03-29 13:00:20|3565|3564.5|3565.5|3564.5|3565.5|3564.5|3565|3564|500
1648558830000|2022-03-29 13:00:30|3566|3565|3566|3565|3566.5|3565|3565.5|3565|1106
1648558840000|2022-03-29 13:00:40|3566.5|3565.5|3566.5|3565.5|3567|3566|3566|3565.5|2728
1648558850000|2022-03-29 13:00:50|3566|3566|3566.5|3565.5|3566.5|3566|3566|3565.5|898
1648558860000|2022-03-29 13:01:00|3567|3566.5|3565.5|3564.5|3567|3566.5|3565|3564.5|1113
1648558880000|2022-03-29 13:01:20|3565|3564|3563|3562|3565.5|3564|3562.5|3561.5|4695
1648558890000|2022-03-29 13:01:30|3563.5|3562.5|3563.5|3562.5|3563.5|3562.5|3563.5|3562.5|1030
1648558900000|2022-03-29 13:01:40|3563|3563|3564.5|3563.5|3565|3563.5|3563|3563|6151
1648558910000|2022-03-29 13:01:50|3564|3563|3563.5|3562.5|3564.5|3563.5|3563.5|3562.5|1792
1648558920000|2022-03-29 13:02:00|3564||3563.5||3564||3563.5||0
1648558930000|2022-03-29 13:02:10|3563||3563.5||3563.5||3563||4899
1648558940000|2022-03-29 13:02:20|3563|3562|3563.5|3562.5|3563.5|3562.5|3562.5|3562|1112
1648558950000|2022-03-29 13:02:30|3564|3563|3563.5|3562.5|3564|3563.5|3563.5|3562.5|1076
1648558960000|2022-03-29 13:02:40|3563||3563.5||3563.5||3563||139
1648558970000|2022-03-29 13:02:50|3564|3563|3563.5|3562.5|3564|3563|3562|3561.5|17776
1648558980000|2022-03-29 13:03:00|||||||||643
1648559000000|2022-03-29 13:03:20|3563|3562|3563.5|3563|3564|3563|3562|3561.5|9069
1648559010000|2022-03-29 13:03:30|3563|3562.5|3562.5|3562|3563.5|3562.5|3562|3561.5|6529
1648559020000|2022-03-29 13:03:40|3563|3562.5|3562.5|3561.5|3563|3562.5|3562|3561.5|4809
1648559030000|2022-03-29 13:03:50|3562|3562|3562.5|3562|3563|3562|3562|3562|2717
1648559040000|2022-03-29 13:04:00|3563|3562.5|3564.5|3563.5|3564.5|3563.5|3562.5|3562|5014
1648559050000|2022-03-29 13:04:10|3564||3564||3564.5||3564||2278
1648559060000|2022-03-29 13:04:20|3563.5|3563|3564|3563|3564.5|3564|3563.5|3563|1357
1648559070000|2022-03-29 13:04:30|3564.5|3563.5|3565|3564|3565|3564|3564|3563.5|4014
1648559080000|2022-03-29 13:04:40|3564.5|3563.5|3564.5|3563.5|3565|3564|3564|3563.5|5073
1648559090000|2022-03-29 13:04:50|3564|3563|3567|3566|3567|3566|3563.5|3563|8809
1648559100000|2022-03-29 13:05:00|3566.5|3565.5|3566.5|3565|3567|3565.5|3566|3565|4018
1648559110000|2022-03-29 13:05:10|3567|3565.5|3566.5|3565.5|3567.5|3566|3566.5|3565.5|537
1648559120000|2022-03-29 13:05:20|3566|3565|3565.5|3565|3566.5|3565|3565.5|3565|1369
1648559130000|2022-03-29 13:05:30|3566.5|3565.5|3566.5|3565|3566.5|3565.5|3566.5|3565|788
1648559140000|2022-03-29 13:05:40|3567|3565.5|3566.5|3565.5|3567|3565.5|3566.5|3565.5|169
1648559150000|2022-03-29 13:05:50|3566|3565|3566|3565.5|3566|3565.5|3565.5|3565|2386
1648559160000|2022-03-29 13:06:00||3565||3565||3565||3565|739
1648559170000|2022-03-29 13:06:10|3565.5|3565.5|3566|3565|3566|3565.5|3565.5|3565|1194
1648559180000|2022-03-29 13:06:20|3565.5|3564.5|3564.5|3563.5|3566|3564.5|3564.5|3563.5|5144
1648559190000|2022-03-29 13:06:30|3565|3564|3565|3563.5|3565|3564|3564.5|3563.5|1896
1648559200000|2022-03-29 13:06:40|3564.5||3564||3564.5||3564||862
1648559210000|2022-03-29 13:06:50|3563.5|3562.5|3562.5|3562|3563.5|3563|3562|3561.5|5007
1648559220000|2022-03-29 13:07:00|3562|3561.5|3561.5|3561|3562|3561.5|3561|3560.5|2268
1648559230000|2022-03-29 13:07:10|3562|3560.5|3562|3561|3562|3561|3560.5|3560|9361
1648559240000|2022-03-29 13:07:20|3561.5|3560.5|3561|3560.5|3562|3560.5|3561|3560.5|1100
1648559250000|2022-03-29 13:07:30|3560.5|3560|3562|3561|3562.5|3561.5|3560|3559.5|9598
1648559260000|2022-03-29 13:07:40|3561.5|3560.5|3561.5|3561|3562|3561|3561|3560|3728
1648559270000|2022-03-29 13:07:50|3561|3560.5|3561.5|3560.5|3561.5|3561|3561|3560.5|1083
1648559280000|2022-03-29 13:08:00|3561||3561.5||3561.5||3561||535
1648559290000|2022-03-29 13:08:10|3561|3561|3561.5|3561|3562|3561|3561|3560.5|3041
1648559300000|2022-03-29 13:08:20|3562||3562||3562||3561.5||32
1648559310000|2022-03-29 13:08:30|3561.5|3561.5|3562|3561.5|3562.5|3561.5|3561.5|3561.5|1339
1648559320000|2022-03-29 13:08:40|3562.5|3561|3561|3560|3562.5|3561.5|3560|3559.5|3360
1648559330000|2022-03-29 13:08:50|3561.5|3560.5|3561|3560|3561.5|3560.5|3561|3560|1940
1648559340000|2022-03-29 13:09:00|3560.5|3559.5|3560.5|3560|3560.5|3560|3560|3559.5|1108
1648559350000|2022-03-29 13:09:10|||||||||500
1648559360000|2022-03-29 13:09:20|3560|3559.5|3558.5|3558|3560|3559.5|3558|3557.5|4567
1648559370000|2022-03-29 13:09:30|3559||3559||3559.5||3559||0
1648559380000|2022-03-29 13:09:40|3559.5|3558.5|3560|3559|3560|3559|3559|3558.5|2391
1648559390000|2022-03-29 13:09:50|3559.5||3560.5||3560.5||3559.5||500
1648559400000|2022-03-29 13:10:00|3561|3559.5|3561|3560|3561|3560.5|3560.5|3559.5|4745
1648559410000|2022-03-29 13:10:10|||||||||237
1648559420000|2022-03-29 13:10:20|3560.5|3559.5|3560|3559|3560.5|3560|3559.5|3558.5|4458
1648559440000|2022-03-29 13:10:40|3560.5|3559.5|3559.5|3559|3561|3560|3559|3558.5|4894
1648559450000|2022-03-29 13:10:50|3559|3558.5|3558|3557.5|3559|3559|3558|3557|1660
1648559460000|2022-03-29 13:11:00|3558.5|3557|3557.5|3556.5|3558.5|3557|3556.5|3555.5|1967
1648559470000|2022-03-29 13:11:10|3557|3556|3557|3556.5|3557.5|3556.5|3557|3556|1386
1648559480000|2022-03-29 13:11:20|3556|3556|3557|3556|3557|3556.5|3556|3555.5|2149
1648559490000|2022-03-29 13:11:30|3557.5|3556.5|3558|3557|3558|3557|3557.5|3556.5|2093
1648559500000|2022-03-29 13:11:40|3558.5|3557.5|3559.5|3558.5|3559.5|3558.5|3558.5|3557.5|3707
1648559510000|2022-03-29 13:11:50|3559|3558|3559|3558|3559.5|3558.5|3558|3557.5|3747
1648559520000|2022-03-29 13:12:00|3558.5|3557.5|3559|3557.5|3559|3557.5|3558.5|3557.5|803
1648559540000|2022-03-29 13:12:20|3558.5||3558.5||3558.5||3558.5||76
1648559550000|2022-03-29 13:12:30|3559|3558|3560|3558.5|3560|3559|3558.5|3557.5|4107
1648559560000|2022-03-29 13:12:40|3559.5||3559.5||3559.5||3559.5||0
1648559570000|2022-03-29 13:12:50|3559|3558|3559.5|3558.5|3559.5|3558.5|3558.5|3558|2332
1648559580000|2022-03-29 13:13:00|3559|3558|3560.5|3560|3561|3560.5|3559|3558|7966
1648559600000|2022-03-29 13:13:20|3561|3560.5|3561.5|3560.5|3562|3560.5|3561|3560.5|1261
1648559610000|2022-03-29 13:13:30|3562|3561|3562|3561|3562|3561|3561.5|3561|766
1648559620000|2022-03-29 13:13:40|||||||||50
1648559630000|2022-03-29 13:13:50|3561.5|3561.5|3563.5|3562|3563.5|3562|3561.5|3561.5|2380
1648559640000|2022-03-29 13:14:00|3564|3562.5|3563.5|3563|3564|3563|3563.5|3562.5|718
1648559650000|2022-03-29 13:14:10|3563|3562.5|3563|3561.5|3563|3562.5|3562.5|3561.5|7223
1648559660000|2022-03-29 13:14:20|3563.5|3562|3563.5|3562.5|3563.5|3563|3563.5|3561.5|2333
1648559670000|2022-03-29 13:14:30|3563|3562|3563|3562|3563|3562.5|3562|3561.5|3778
1648559690000|2022-03-29 13:14:50|||||||||200
1648559700000|2022-03-29 13:15:00|3563.5|3562.5|3562.5|3561.5|3564|3563|3562.5|3561.5|6686
1648559710000|2022-03-29 13:15:10|3562|3561|3561.5|3561|3562|3561|3561.5|3561|959
1648559720000|2022-03-29 13:15:20|3561|3560.5|3561.5|3560.5|3561.5|3560.5|3561|3560|944
1648559730000|2022-03-29 13:15:30|3561|3560|3560|3559.5|3561|3560.5|3560|3559.5|2493
1648559740000|2022-03-29 13:15:40|3559.5|3559|3559|3558|3559.5|3559|3559|3558|986
1648559750000|2022-03-29 13:15:50|3558.5|3557.5|3558.5|3557.5|3559|3558.5|3558.5|3557.5|1603
1648559760000|2022-03-29 13:16:00|3558|3557|3558|3557|3558|3557|3558|3557|763
1648559770000|2022-03-29 13:16:10|3558.5|3557.5|3558.5|3557.5|3559|3557.5|3558.5|3557|1915
1648559780000|2022-03-29 13:16:20|||||||||2
1648559790000|2022-03-29 13:16:30|3558|3557|3557.5|3557|3558|3557|3557.5|3557|2082
1648559810000|2022-03-29 13:16:50|3558|3557.5|3558.5|3557.5|3558.5|3557.5|3558|3557|2579
1648559820000|2022-03-29 13:17:00|3558|3557|3557.5|3556.5|3558.5|3557|3557|3556.5|481
1648559830000|2022-03-29 13:17:10|3557|3556|3557|3556|3557.5|3556|3557|3556|3156
1648559840000|2022-03-29 13:17:20|3556.5|3555.5|3556.5|3556|3556.5|3556|3556|3555.5|1725
1648559850000|2022-03-29 13:17:30|3557||3556.5||3557||3556.5||876
1648559860000|2022-03-29 13:17:40|3557||3556.5||3557||3556.5||795
1648559880000|2022-03-29 13:18:00|3557|3556.5|3557.5|3556.5|3557.5|3556.5|3557|3556.5|73
1648559890000|2022-03-29 13:18:10|3557||3557.5||3557.5||3557||500
1648559910000|2022-03-29 13:18:30|||||||||84
1648559930000|2022-03-29 13:18:50|3557|3556|3557|3556|3557|3556.5|3557|3556|1803
1648559940000|2022-03-29 13:19:00|3556.5|3555.5|3556.5|3555.5|3557|3556|3556|3555.5|3918
1648559960000|2022-03-29 13:19:20|3557|3556|3557|3556|3557|3556.5|3557|3556|693
1648559970000|2022-03-29 13:19:30|||||||||19
1648559980000|2022-03-29 13:19:40|3557.5|3556.5|3557|3556|3557.5|3556.5|3557|3556|1599
1648559990000|2022-03-29 13:19:50|3556.5||3556.5||3557||3556.5||1354
1648560000000|2022-03-29 13:20:00|3556|3555.5|3555.5|3554.5|3556|3555.5|3555|3554.5|3466
1648560010000|2022-03-29 13:20:10|3554.5|3554|3556|3555|3556|3555|3554.5|3554|1600
1648560020000|2022-03-29 13:20:20|3556.5|3555.5|3557|3556|3557|3556|3556.5|3555.5|614
1648560030000|2022-03-29 13:20:30|3557.5||3557.5||3557.5||3557.5||529
1648560040000|2022-03-29 13:20:40|3557|3555.5|3557|3555.5|3557|3556|3556.5|3555.5|3917
1648560050000|2022-03-29 13:20:50|3556.5||3556.5||3556.5||3556.5||0
1648560060000|2022-03-29 13:21:00|||||||||201
1648560070000|2022-03-29 13:21:10|3556|3555|3555|3554|3556|3555.5|3554|3553.5|4787
1648560080000|2022-03-29 13:21:20|3555.5|3554.5|3555.5|3554.5|3555.5|3554.5|3555.5|3554.5|362
1648560100000|2022-03-29 13:21:40|||||||||447
1648560110000|2022-03-29 13:21:50|3556|3555|3556|3555|3556|3555|3555.5|3555|830
1648560120000|2022-03-29 13:22:00|3556.5|3555.5|3556.5|3556|3556.5|3556|3556.5|3555.5|412
1648560130000|2022-03-29 13:22:10|3556|3555.5|3556|3555.5|3556|3555.5|3556|3555.5|1272
1648560140000|2022-03-29 13:22:20|3556.5|3556|3557|3555.5|3557|3556|3556.5|3555.5|245
1648560150000|2022-03-29 13:22:30|3556.5||3556||3556.5||3556||372
1648560160000|2022-03-29 13:22:40|3555.5|3555|3555|3554|3555.5|3555|3555|3554|2502
1648560170000|2022-03-29 13:22:50|3554.5||3555||3555||3554.5||867
1648560180000|2022-03-29 13:23:00|3554.5|3553.5|3555|3554|3555|3554|3554.5|3553.5|3265
1648560190000|2022-03-29 13:23:10||3553.5||3554||3554||3553.5|84
1648560200000|2022-03-29 13:23:20|||||||||111
1648560210000|2022-03-29 13:23:30|3554.5|3553.5|3554.5|3554|3554.5|3554|3554.5|3553.5|722
1648560220000|2022-03-29 13:23:40||3553.5||3553.5||3553.5||3553.5|9
1648560230000|2022-03-29 13:23:50|||||||||149
1648560250000|2022-03-29 13:24:10|3555|3554|3555.5|3555|3555.5|3555|3554.5|3554|3788
1648560260000|2022-03-29 13:24:20|3556|3554.5|3555|3554.5|3556|3555|3555|3554|8986
1648560270000|2022-03-29 13:24:30|3555.5|3555|3556|3555|3556|3555|3555.5|3555|2068
1648560280000|2022-03-29 13:24:40|3555.5|3554.5|3555.5|3554.5|3556|3555.5|3555|3554.5|5277
1648560290000|2022-03-29 13:24:50|3555||3556||3556||3555||802
1648560300000|2022-03-29 13:25:00|3555.5||3555.5||3556||3555.5||0
1648560310000|2022-03-29 13:25:10|3555|3555|3555.5|3554.5|3556|3555|3555|3554.5|1074
1648560320000|2022-03-29 13:25:20|3556|3555|3556.5|3555.5|3556.5|3555.5|3556|3555|500
1648560330000|2022-03-29 13:25:30|3556|3555|3556|3555|3556.5|3555|3556|3555|500
1648560340000|2022-03-29 13:25:40|3556.5||3556.5||3556.5||3556||111
1648560350000|2022-03-29 13:25:50||3555.5||3555.5||3555.5||3555|139
1648560360000|2022-03-29 13:26:00|||||||||52
1648560370000|2022-03-29 13:26:10|3557|3556|3557|3556.5|3557|3556.5|3557|3556|2725
1648560380000|2022-03-29 13:26:20|3556.5|3556|3557.5|3556.5|3557.5|3556.5|3556.5|3555.5|5316
1648560390000|2022-03-29 13:26:30|3557|3556|3557|3556|3557|3556.5|3557|3556|1183
1648560400000|2022-03-29 13:26:40|3556.5|3555.5|3557|3556.5|3557.5|3556.5|3556.5|3555.5|3934
1648560410000|2022-03-29 13:26:50|3557.5|3557|3556|3555.5|3557.5|3557|3556|3555.5|3580
1648560420000|2022-03-29 13:27:00|3556.5|3556|3557|3556|3557|3556|3556.5|3556|1217
1648560430000|2022-03-29 13:27:10|3557.5|3556.5|3557.5|3557|3558|3557|3557|3556.5|2622
1648560440000|2022-03-29 13:27:20|3557|3556.5|3557|3556.5|3557|3556.5|3557|3556.5|1675
1648560450000|2022-03-29 13:27:30|3556.5|3556|3557|3556.5|3557|3556.5|3556.5|3556|1287
1648560460000|2022-03-29 13:27:40|3556.5|3556|3555.5|3555|3556.5|3556|3555.5|3555|3750
1648560470000|2022-03-29 13:27:50|3555|3554.5|3554.5|3554|3555|3554.5|3554|3553.5|2489
1648560480000|2022-03-29 13:28:00|3554|3553.5|3554.5|3554|3554.5|3554|3554|3553.5|2393
1648560490000|2022-03-29 13:28:10|3554|3553.5|3554|3553.5|3554.5|3554|3554|3553.5|693
1648560500000|2022-03-29 13:28:20|3554.5||3554.5||3554.5||3554.5||43
1648560510000|2022-03-29 13:28:30|3555|3554|3554.5|3554|3555|3554|3554.5|3554|618
1648560520000|2022-03-29 13:28:40||3553.5||3553.5||3553.5||3553.5|400
1648560530000|2022-03-29 13:28:50|3554|3553|3554|3553.5|3554.5|3553.5|3553.5|3553|1453
1648560540000|2022-03-29 13:29:00|3553.5|3553|3554.5|3553.5|3555|3554|3553.5|3553|2963
1648560550000|2022-03-29 13:29:10|3555|3554|3554.5|3553.5|3555|3554|3554|3553.5|977
1648560560000|2022-03-29 13:29:20|3554|3553|3553.5|3553|3554.5|3553|3553.5|3553|2224
1648560570000|2022-03-29 13:29:30|3554|3553.5|3555|3554|3555|3554|3553.5|3553.5|2415
1648560580000|2022-03-29 13:29:40|3555.5|3554.5|3555|3554|3555.5|3554.5|3555|3554|1455
1648560590000|2022-03-29 13:29:50|3555.5|3554.5|3557|3556|3557.5|3556|3554.5|3554|11718
1648560600000|2022-03-29 13:30:00|3556|3555.5|3558|3557|3558|3557|3554.5|3554|35446
1648560610000|2022-03-29 13:30:10|3558.5|3557.5|3559.5|3558|3559.5|3558|3558.5|3557.5|3770
1648560620000|2022-03-29 13:30:20|3559|3558.5|3562|3560.5|3562|3560.5|3559|3558.5|1835
1648560630000|2022-03-29 13:30:30|3561.5|3561|3561.5|3560.5|3562.5|3561|3561|3560.5|2676
1648560640000|2022-03-29 13:30:40|3561||3561.5||3562||3561||1504
1648560650000|2022-03-29 13:30:50|3561|3560|3560.5|3559.5|3561.5|3560|3559.5|3559|5762
1648560660000|2022-03-29 13:31:00|3561|3560.5|3564.5|3563|3564.5|3563.5|3561|3560|5910
1648560670000|2022-03-29 13:31:10|3565|3563.5|3567.5|3566|3567.5|3567|3565|3563.5|5665
1648560680000|2022-03-29 13:31:20|3567|3566.5|3566|3564.5|3567|3566.5|3565|3564.5|2207
1648560690000|2022-03-29 13:31:30|3565.5|3565|3566.5|3565.5|3566.5|3565.5|3565.5|3565|0
1648560700000|2022-03-29 13:31:40|3567|3566|3569|3567.5|3569|3567.5|3567|3565.5|1184
1648560710000|2022-03-29 13:31:50|3569.5|3568|3570|3569|3571|3570|3569.5|3568|3380
1648560720000|2022-03-29 13:32:00|3569.5|3568.5|3568|3567|3571|3569.5|3567.5|3567|16794
1648560730000|2022-03-29 13:32:10|3567.5|3567.5|3569.5|3568|3569.5|3568.5|3567.5|3567|5753
1648560740000|2022-03-29 13:32:20|3569|3568.5|3570|3569|3570|3569|3569|3568.5|1690
1648560750000|2022-03-29 13:32:30|3570.5|3569.5|3571.5|3570.5|3571.5|3570.5|3570|3569.5|5361
1648560760000|2022-03-29 13:32:40|3571|3570|3570|3569|3571|3570|3570|3569|3351
1648560770000|2022-03-29 13:32:50|3569.5|3568.5|3569.5|3568.5|3569.5|3569|3569|3568|1623
1648560780000|2022-03-29 13:33:00|3570|3569|3569.5|3568.5|3570.5|3569|3569|3568.5|3191
1648560790000|2022-03-29 13:33:10|3569|3568|3568.5|3567.5|3569.5|3568|3568.5|3567.5|5177
1648560800000|2022-03-29 13:33:20|3568|3567|3568.5|3567.5|3568.5|3567.5|3567|3566.5|2844
1648560810000|2022-03-29 13:33:30|3569|3568|3570.5|3569.5|3570.5|3569.5|3569|3568|6864
1648560820000|2022-03-29 13:33:40|3570|3570|3571.5|3570|3571.5|3570|3569.5|3569|4584
1648560830000|2022-03-29 13:33:50|3572|3570.5|3572.5|3571.5|3572.5|3572|3571.5|3570.5|23203
1648560840000|2022-03-29 13:34:00|3572||3572||3572.5||3572||6333
1648560850000|2022-03-29 13:34:10|3572.5|3571|3572.5|3571.5|3572.5|3571.5|3571|3570.5|7278
1648560860000|2022-03-29 13:34:20|3573|3572|3573.5|3572.5|3573.5|3573|3572.5|3571|7252
1648560870000|2022-03-29 13:34:30|3573|3572|3573.5|3572.5|3574|3573|3572|3571.5|13451
1648560880000|2022-03-29 13:34:40|3573|3572|3570|3569|3573|3572|3568.5|3568|11153
1648560890000|2022-03-29 13:34:50|3569.5|3568.5|3569.5|3568.5|3570|3568.5|3569.5|3568.5|420
1648560900000|2022-03-29 13:35:00|3570|3569|3574|3572.5|3574|3572.5|3570|3569|4698
1648560910000|2022-03-29 13:35:10|3574.5|3573|3574|3572.5|3575|3573|3573.5|3572.5|1033
1648560920000|2022-03-29 13:35:20|3573.5|3573|3574|3573|3574.5|3573|3573|3573|1973
1648560930000|2022-03-29 13:35:30|3573.5|3572.5|3574|3572.5|3574|3573|3573.5|3572.5|1530
1648560940000|2022-03-29 13:35:40|3573.5|3571.5|3573.5|3572.5|3573.5|3572.5|3572|3571.5|2501
1648560950000|2022-03-29 13:35:50|3574|3573|3573.5|3572|3574.5|3573|3573|3572|1568
1648560960000|2022-03-29 13:36:00|3573|3571.5|3571.5|3570.5|3573.5|3572|3571.5|3570.5|5311
1648560970000|2022-03-29 13:36:10|3572|3571|3572|3571|3572.5|3571|3571.5|3570.5|1242
1648560980000|2022-03-29 13:36:20|3571.5|3570.5|3572|3571|3572|3571|3571.5|3570.5|1785
1648560990000|2022-03-29 13:36:30|3571.5|3571.5|3572.5|3571|3572.5|3571.5|3571.5|3571|4113
1648561000000|2022-03-29 13:36:40|3572|3570.5|3571.5|3570.5|3572|3570.5|3571.5|3570|2639
1648561010000|2022-03-29 13:36:50|3571|3571|3571.5|3570.5|3571.5|3571|3571|3570.5|4870
1648561020000|2022-03-29 13:37:00|3572|3571|3573|3572|3573|3572.5|3572|3571|3358
1648561030000|2022-03-29 13:37:10|3572.5|3572.5|3573|3572|3573|3572.5|3572.5|3572|4133
1648561040000|2022-03-29 13:37:20|3572.5|3571.5|3572.5|3571.5|3573|3571.5|3571.5|3571|2472
1648561050000|2022-03-29 13:37:30|3572|3572|3572.5|3571|3573|3572|3571|3570|6322
1648561060000|2022-03-29 13:37:40|3572||3572.5||3572.5||3572||746
1648561070000|2022-03-29 13:37:50|3572|3570.5|3572.5|3571.5|3572.5|3571.5|3570.5|3570|5582
1648561080000|2022-03-29 13:38:00|3573|3572|3573|3572|3573|3572|3572|3571.5|196669
1648561090000|2022-03-29 13:38:10|3572.5|3571.5|3571|3570|3572.5|3572|3571|3570|3381
1648561100000|2022-03-29 13:38:20|3570.5|3569.5|3571|3569.5|3571|3569.5|3570|3569.5|793
1648561110000|2022-03-29 13:38:30|3570.5||3570.5||3570.5||3570||2046
1648561120000|2022-03-29 13:38:40|3570|3569|3568.5|3567.5|3570|3569|3568|3567|3299
1648561130000|2022-03-29 13:38:50|3569|3568|3569|3567.5|3569|3568|3568.5|3567.5|494
1648561140000|2022-03-29 13:39:00|3568.5|3568|3570|3569|3570|3569.5|3568.5|3567.5|2021
1648561150000|2022-03-29 13:39:10|3570.5|3568.5|3568.5|3568|3570.5|3568.5|3568.5|3568|4496
1648561160000|2022-03-29 13:39:20|3569|3567.5|3567.5|3566.5|3569|3568|3567|3566|1697
1648561170000|2022-03-29 13:39:30|3567|3566|3569|3568|3569|3568|3566|3565.5|6600
1648561180000|2022-03-29 13:39:40|3568.5|3568.5|3569|3568|3569|3568.5|3568|3567.5|4339
1648561190000|2022-03-29 13:39:50|3568.5|3567.5|3569|3567.5|3569|3567.5|3568|3567.5|2227
1648561200000|2022-03-29 13:40:00|3568.5|3567|3566.5|3565.5|3569|3567|3566.5|3565.5|2941
1648561210000|2022-03-29 13:40:10|3566|3565|3566.5|3565|3567|3565.5|3565.5|3565|4975
1648561220000|2022-03-29 13:40:20|3565.5|3565.5|3567.5|3566.5|3567.5|3566.5|3565.5|3565.5|2270
1648561230000|2022-03-29 13:40:30|3568|3567|3568.5|3567|3568.5|3567.5|3568|3567|1626
1648561240000|2022-03-29 13:40:40|3568|3567.5|3569|3568|3569.5|3568|3568|3567.5|2805
1648561250000|2022-03-29 13:40:50|3568.5|3567.5|3568.5|3567|3568.5|3567.5|3567.5|3567|5805
1648561260000|2022-03-29 13:41:00|3568|3566.5|3567.5|3566.5|3568|3567|3567.5|3566.5|1067
1648561270000|2022-03-29 13:41:10|3568|3567|3568.5|3567.5|3568.5|3567.5|3568|3567|35
1648561280000|2022-03-29 13:41:20|3569||3569||3569||3569||180
1648561290000|2022-03-29 13:41:30|3568.5|3568|3571.5|3570|3571.5|3570|3568.5|3568|2484
1648561300000|2022-03-29 13:41:40|3571|3569.5|3571|3570|3571|3570|3570.5|3569.5|989
1648561310000|2022-03-29 13:41:50|3572|3570.5|3572|3571|3572.5|3571.5|3572|3570.5|1316
1648561320000|2022-03-29 13:42:00|3571.5|3570.5|3571.5|3570.5|3571.5|3570.5|3571.5|3570.5|4386
1648561330000|2022-03-29 13:42:10|3572|3571|3572|3571.5|3573.5|3572|3571.5|3570.5|5779
1648561340000|2022-03-29 13:42:20|3572.5|3572|3573|3572|3573|3572|3572.5|3572|3119
1648561350000|2022-03-29 13:42:30|3572.5|3571.5|3572.5|3571|3572.5|3571.5|3572.5|3571|2136
1648561360000|2022-03-29 13:42:40|3572|3570.5|3571.5|3570.5|3572|3570.5|3571.5|3570.5|2859
1648561370000|2022-03-29 13:42:50|3571|3570|3571|3570|3571.5|3570|3571|3570|5429
1648561380000|2022-03-29 13:43:00|3571.5||3571||3571.5||3571||1573
1648561390000|2022-03-29 13:43:10|3570.5|3569.5|3569.5|3568.5|3570.5|3569.5|3569|3568.5|3549
1648561400000|2022-03-29 13:43:20|3569|3568|3569.5|3568.5|3569.5|3568.5|3569|3568|1236
1648561410000|2022-03-29 13:43:30|3570|3569|3571.5|3570.5|3571.5|3570.5|3570|3569|3354
1648561420000|2022-03-29 13:43:40|3571|3570|3571|3570|3571|3570.5|3571|3570|546
1648561430000|2022-03-29 13:43:50|3570.5|3569.5|3569.5|3568.5|3570.5|3569.5|3569.5|3568.5|1651
1648561440000|2022-03-29 13:44:00|3570|3568|3570|3568.5|3570|3569|3570|3568|2554
1648561450000|2022-03-29 13:44:10|3570.5|3569|3571.5|3570|3572|3570|3570.5|3569|772
1648561460000|2022-03-29 13:44:20|3572|3570.5|3572|3571|3572|3571|3571.5|3570.5|91
1648561470000|2022-03-29 13:44:30|3572.5|3571.5|3573|3572|3573|3572|3572.5|3571.5|218
1648561480000|2022-03-29 13:44:40|3572.5|3571.5|3572.5|3572|3572.5|3572|3572.5|3571.5|1009
1648561490000|2022-03-29 13:44:50|3573|3572.5|3573|3572|3574|3572.5|3573|3572|4250
1648561500000|2022-03-29 13:45:00|3573.5||3573.5||3573.5||3573.5||232
1648561520000|2022-03-29 13:45:20|3573||3573.5||3573.5||3573||0
1648561530000|2022-03-29 13:45:30|3573|3571.5|3572.5|3571.5|3573|3571.5|3572.5|3571.5|1852
1648561540000|2022-03-29 13:45:40|3573||3573||3573||3573||168
1648561550000|2022-03-29 13:45:50|3572.5|3571|3571.5|3571|3573|3571.5|3571|3570.5|6676
1648561560000|2022-03-29 13:46:00|3571|3570.5|3571.5|3570.5|3571.5|3570.5|3569.5|3569|10667
1648561570000|2022-03-29 13:46:10|3571|3570|3568|3567|3571|3570|3568|3567|30583
1648561580000|2022-03-29 13:46:20|3567.5|3566.5|3567|3565.5|3567.5|3566.5|3567|3565.5|803
1648561590000|2022-03-29 13:46:30|||||||||1396
1648561600000|2022-03-29 13:46:40|3566.5|3565|3565|3564|3566.5|3565.5|3564.5|3563.5|2944
1648561610000|2022-03-29 13:46:50||3563.5||3563.5||3563.5||3563.5|76
1648561620000|2022-03-29 13:47:00|3564.5|3563|3561|3559.5|3565|3563|3560|3559|8426
1648561630000|2022-03-29 13:47:10|3561.5|3560|3560|3559|3561.5|3560.5|3560|3559|11974
1648561640000|2022-03-29 13:47:20|3560.5|3559.5|3561|3560|3561|3560|3560.5|3559.5|1402
1648561650000|2022-03-29 13:47:30|3561.5|3560.5|3563.5|3562.5|3563.5|3562.5|3561.5|3560.5|3453
1648561660000|2022-03-29 13:47:40|3563|3561.5|3563.5|3561.5|3563.5|3562|3562.5|3561.5|769
1648561670000|2022-03-29 13:47:50|3563|3561|3563|3561|3563|3561|3562|3560.5|516
1648561680000|2022-03-29 13:48:00|3562.5|3560.5|3559|3558|3562.5|3560.5|3559|3557.5|4812
1648561690000|2022-03-29 13:48:10|3558.5|3557.5|3558.5|3557.5|3559|3557.5|3558|3557|2899
1648561700000|2022-03-29 13:48:20|3558|3557|3557|3555.5|3558.5|3557|3555|3553|3949
1648561710000|2022-03-29 13:48:30|3556.5|3556|3559.5|3558|3559.5|3558|3556.5|3556|5638
1648561720000|2022-03-29 13:48:40|3559|3557.5|3557.5|3556|3559|3557.5|3557|3555.5|421
1648561730000|2022-03-29 13:48:50|3558|3556.5|3558|3556.5|3558.5|3557|3557.5|3556.5|0
1648561740000|2022-03-29 13:49:00|3557.5|3556|3557.5|3556|3557.5|3556|3557|3556|872
1648561750000|2022-03-29 13:49:10|3558|3556.5|3560.5|3559|3560.5|3559|3558|3556.5|632
1648561760000|2022-03-29 13:49:20|3560|3559.5|3561.5|3561|3561.5|3561|3560|3559.5|11
1648561770000|2022-03-29 13:49:30|3561|3560.5|3559.5|3558.5|3561|3561|3559.5|3558.5|816
1648561780000|2022-03-29 13:49:40|3560|3558|3561.5|3560.5|3561.5|3560.5|3560|3557.5|977
1648561790000|2022-03-29 13:49:50|3561|3560|3561|3560|3561|3560|3561|3559.5|468
1648561800000|2022-03-29 13:50:00|3561.5|3561|3560.5|3559|3561.5|3561|3560|3559|28
1648561810000|2022-03-29 13:50:10|3560|3559.5|3561|3559.5|3561.5|3560|3560|3559.5|2251
1648561820000|2022-03-29 13:50:20|3561.5|3560|3561|3559.5|3561.5|3560|3560.5|3559.5|1014
1648561830000|2022-03-29 13:50:30|3560.5|3559|3561|3559.5|3561.5|3560|3560|3559|2600
1648561840000|2022-03-29 13:50:40|3561.5|3559|3560.5|3559|3561.5|3559|3560.5|3559|78
1648561850000|2022-03-29 13:50:50|3561|3559.5|3561.5|3560.5|3561.5|3560.5|3561|3559.5|567
1648561860000|2022-03-29 13:51:00|3561|3560|3561.5|3560.5|3561.5|3560.5|3561|3560|129
1648561870000|2022-03-29 13:51:10|3561|3560|3561|3560|3561.5|3560|3561|3560|199
1648561880000|2022-03-29 13:51:20|3561.5|3559.5|3559|3558|3561.5|3559.5|3559|3558|2798
1648561890000|2022-03-29 13:51:30|3559.5|3558.5|3559.5|3558|3559.5|3559|3559.5|3558|283
1648561900000|2022-03-29 13:51:40|3559|3558.5|3559.5|3558.5|3560.5|3559|3559|3558|2701
1648561910000|2022-03-29 13:51:50|3560|3559|3560.5|3559|3560.5|3559|3560|3559|50
1648561920000|2022-03-29 13:52:00|3560||3560||3560||3560||27
1648561930000|2022-03-29 13:52:10||3559.5||3559||3559.5||3559|704
1648561940000|2022-03-29 13:52:20|3560.5|3559.5|3561.5|3560|3561.5|3560|3560.5|3559.5|2025
1648561950000|2022-03-29 13:52:30|3561|3560.5|3563|3561.5|3563|3561.5|3561|3560|4400
1648561960000|2022-03-29 13:52:40|3562.5|3561|3563.5|3562|3563.5|3562|3561.5|3560.5|3441
1648561970000|2022-03-29 13:52:50|3563|3561.5|3563|3562|3563|3562|3562.5|3561.5|682
1648561980000|2022-03-29 13:53:00|3562.5|3561.5|3561.5|3560.5|3562.5|3561.5|3561.5|3560.5|1734
1648561990000|2022-03-29 13:53:10|3562|3561|3562|3561|3562.5|3561|3561.5|3560.5|1128
1648562000000|2022-03-29 13:53:20|3561.5|3560.5|3559.5|3559|3561.5|3560.5|3559.5|3559|4418
1648562010000|2022-03-29 13:53:30|3560|3559.5|3561.5|3561|3561.5|3561|3560|3559|5652
1648562020000|2022-03-29 13:53:40|3561|3560.5|3561|3560|3561|3560.5|3561|3560|1316
1648562030000|2022-03-29 13:53:50|3560.5|3560.5|3560.5|3559.5|3561.5|3560.5|3560.5|3559.5|4183
1648562040000|2022-03-29 13:54:00|3560|3559|3559.5|3558.5|3560|3559|3559.5|3558.5|1482
1648562050000|2022-03-29 13:54:10|3559|3558|3561.5|3560.5|3561.5|3560.5|3559|3558|4704
1648562060000|2022-03-29 13:54:20|3562|3560|3562.5|3561.5|3562.5|3561.5|3562|3560|1939
1648562070000|2022-03-29 13:54:30|3563|3562|3562.5|3561|3563.5|3563|3562.5|3561|2490
1648562080000|2022-03-29 13:54:40|||||||||100
1648562090000|2022-03-29 13:54:50|3562|3560.5|3560.5|3559.5|3562|3560.5|3559.5|3559|6632
1648562100000|2022-03-29 13:55:00|3560|3559|3559|3558.5|3560|3559.5|3558|3557.5|4487
1648562110000|2022-03-29 13:55:10|3559.5|3558|3559|3558|3559.5|3558.5|3558.5|3558|1768
1648562120000|2022-03-29 13:55:20|3559.5|3557.5|3558|3557|3559.5|3557.5|3558|3557|1897
1648562130000|2022-03-29 13:55:30|3558.5|3557.5|3558.5|3557.5|3559|3558|3558.5|3557|1413
1648562140000|2022-03-29 13:55:40|3559|3558|3558.5|3557.5|3559|3558|3558.5|3557.5|200
1648562150000|2022-03-29 13:55:50|3559||3558.5||3559||3558||393
1648562160000|2022-03-29 13:56:00|3559|3558|3559.5|3558.5|3559.5|3558.5|3559|3558|2890
1648562170000|2022-03-29 13:56:10|3560|3559.5|3561|3560|3561.5|3560|3560|3559|1301
1648562180000|2022-03-29 13:56:20|3560.5|3559.5|3561.5|3560|3561.5|3560|3560.5|3559.5|413
1648562190000|2022-03-29 13:56:30|3561|3560.5|3562|3560.5|3562|3560.5|3561|3560.5|2568
1648562200000|2022-03-29 13:56:40|3561.5|3560|3561|3560|3561.5|3560.5|3561|3560|2741
1648562210000|2022-03-29 13:56:50|3561.5|3559.5|3560.5|3559|3561.5|3559.5|3560|3559|2995
1648562220000|2022-03-29 13:57:00|3561|3559.5|3561|3560|3561.5|3560|3561|3559.5|1749
1648562230000|2022-03-29 13:57:10|3560.5|3559.5|3560|3559|3561|3559.5|3559|3558|12764
1648562240000|2022-03-29 13:57:20|3559.5|3558.5|3559.5|3558.5|3560|3559|3559|3558.5|2743
1648562250000|2022-03-29 13:57:30|3559|3558|3559.5|3559|3560|3559|3559|3558|4095
1648562260000|2022-03-29 13:57:40|3559|3558.5|3559|3558|3559|3558.5|3559|3558|2297
1648562270000|2022-03-29 13:57:50|3558.5|3557.5|3558.5|3557.5|3558.5|3558|3558|3557.5|2547
1648562280000|2022-03-29 13:58:00|3558|3557|3558|3557|3558.5|3557.5|3557.5|3557|2536
1648562290000|2022-03-29 13:58:10|3557.5|3556.5|3556.5|3555.5|3557.5|3556.5|3556|3555|7604
1648562300000|2022-03-29 13:58:20|3556|3555|3555.5|3554.5|3556|3555|3555|3554.5|1333
1648562310000|2022-03-29 13:58:30|3556|3555|3556|3554.5|3556|3555.5|3555.5|3554.5|1001
1648562320000|2022-03-29 13:58:40|3555.5||3555.5||3556||3555.5||290
1648562330000|2022-03-29 13:58:50|3556|3555|3557|3555.5|3557|3555.5|3556|3555|836
1648562350000|2022-03-29 13:59:10|3557.5|3556|3558|3557|3558.5|3557.5|3557|3556|4194
1648562360000|2022-03-29 13:59:20|3558.5|3557.5|3558.5|3557|3558.5|3557.5|3557.5|3557|2445
1648562370000|2022-03-29 13:59:30|||||||||78
1648562380000|2022-03-29 13:59:40|3558|3557.5|3558|3557|3558|3557.5|3558|3557|102
1648562390000|2022-03-29 13:59:50|3558.5|3557.5|3560|3559|3560|3559|3558|3557.5|4143
1648562400000|2022-03-29 14:00:00|3560.5|3559.5|3560.5|3559.5|3562.5|3561|3560.5|3559.5|8347
1648562410000|2022-03-29 14:00:10|3560|3559|3560.5|3559|3560.5|3559|3559|3558.5|7347
1648562420000|2022-03-29 14:00:20|3560|3558.5|3560.5|3559|3560.5|3559|3558.5|3558|9788
1648562430000|2022-03-29 14:00:30|3560|3560|3561|3560|3561.5|3560.5|3560|3560|7046
1648562440000|2022-03-29 14:00:40|3560.5||3561||3561.5||3560.5||810
1648562450000|2022-03-29 14:00:50|3560.5|3559.5|3559.5|3558|3561|3559.5|3558|3557.5|6538
1648562460000|2022-03-29 14:01:00|3559|3557.5|3558.5|3557.5|3559.5|3558|3558.5|3557.5|2389
1648562470000|2022-03-29 14:01:10|3558|3557|3558.5|3557.5|3558.5|3557.5|3557|3556|2888
1648562480000|2022-03-29 14:01:20|3559|3558|3559|3557.5|3559.5|3558.5|3558|3557|2854
1648562490000|2022-03-29 14:01:30|3559.5|3558|3560|3559|3560|3559|3559.5|3558|721
1648562500000|2022-03-29 14:01:40|||||||||1023
1648562510000|2022-03-29 14:01:50|3559.5||3560.5||3560.5||3559.5||1572
1648562520000|2022-03-29 14:02:00|3561|3560|3560|3558.5|3561|3560|3559|3558.5|6760
1648562530000|2022-03-29 14:02:10|3559.5|3559|3560|3559|3560.5|3559.5|3559.5|3558.5|1349
1648562540000|2022-03-29 14:02:20|3559.5|3558.5|3559|3558|3559.5|3559|3559|3558|854
1648562550000|2022-03-29 14:02:30|3558.5||3559||3559||3558.5||103
1648562560000|2022-03-29 14:02:40|3558|3557.5|3557.5|3556.5|3558.5|3558|3557|3556.5|5087
1648562570000|2022-03-29 14:02:50|3557|3556|3556.5|3556|3557|3556|3556.5|3556|1274
1648562580000|2022-03-29 14:03:00|3556|3555.5|3557|3555.5|3557|3556|3556|3555.5|1611
1648562590000|2022-03-29 14:03:10|3557.5|3556|3557|3556|3557.5|3556.5|3557|3556|728
1648562600000|2022-03-29 14:03:20|3556.5|3555.5|3556.5|3555.5|3557|3555.5|3556|3555.5|176
1648562610000|2022-03-29 14:03:30|3556|3555|3556|3555.5|3556.5|3555.5|3556|3555|1556
1648562620000|2022-03-29 14:03:40|3555.5|3555|3555.5|3554|3555.5|3555|3554|3553.5|3462
1648562630000|2022-03-29 14:03:50|3555||3554.5||3555||3554.5||1332
1648562640000|2022-03-29 14:04:00|3554|3553.5|3554|3553|3554.5|3553.5|3553|3552.5|3120
1648562650000|2022-03-29 14:04:10|3553.5|3552.5|3551.5|3551|3553.5|3552.5|3551.5|3550.5|2243
1648562660000|2022-03-29 14:04:20|3552|3550.5|3552|3551|3552|3551.5|3552|3550.5|418
1648562680000|2022-03-29 14:04:40|3551.5|3550.5|3551.5|3550.5|3551.5|3550.5|3551|3550.5|529
1648562690000|2022-03-29 14:04:50|3551|3550|3550.5|3549.5|3551|3550|3549.5|3549|4705
1648562700000|2022-03-29 14:05:00|3551|3550|3550|3549|3551|3550|3550|3549|364
1648562720000|2022-03-29 14:05:20|3550.5|3549.5|3551|3549.5|3551|3550|3550.5|3549|3577
1648562730000|2022-03-29 14:05:30|3551.5|3550|3552.5|3551.5|3552.5|3551.5|3551|3550|1438
1648562740000|2022-03-29 14:05:40|3552|3551|3552.5|3551|3552.5|3551.5|3552|3551|1956
1648562750000|2022-03-29 14:05:50|3553|3551.5|3553|3552|3553|3552|3553|3551.5|115
1648562760000|2022-03-29 14:06:00|3552.5|3551.5|3552|3551|3552.5|3551.5|3552|3551|1120
1648562770000|2022-03-29 14:06:10|3551.5|3550.5|3551.5|3550.5|3551.5|3551|3551.5|3550.5|1305
1648562780000|2022-03-29 14:06:20|3551|3550|3549|3547.5|3551|3550.5|3548.5|3547|4719
1648562790000|2022-03-29 14:06:30|3548|3547|3548|3547|3549|3547|3548|3547|300
1648562800000|2022-03-29 14:06:40|3547.5|3546.5|3546.5|3546|3547.5|3546.5|3546.5|3546|654
1648562810000|2022-03-29 14:06:50|||||||||101
1648562820000|2022-03-29 14:07:00|3547|3545.5|3546.5|3545.5|3547|3546|3545.5|3545|7236
1648562830000|2022-03-29 14:07:10|3547|3546|3548|3547|3548|3547|3547|3546|5843
1648562840000|2022-03-29 14:07:20|3547.5|3546.5|3547.5|3546.5|3547.5|3547|3547|3546.5|1986
1648562850000|2022-03-29 14:07:30|3547|3547|3548|3547|3548|3547.5|3547|3547|4972
1648562860000|2022-03-29 14:07:40|3548.5|3547.5|3549.5|3548|3549.5|3548|3548.5|3547.5|7748
1648562870000|2022-03-29 14:07:50|3549|3547.5|3548|3547|3549|3548|3548|3547|3593
1648562900000|2022-03-29 14:08:20|3548.5|3547.5|3549.5|3548.5|3550|3549.5|3548.5|3547.5|1978
1648562910000|2022-03-29 14:08:30|3550|3549|3550|3549|3550|3549|3550|3549|631
1648562920000|2022-03-29 14:08:40|3549.5|3548.5|3548.5|3548|3550|3549|3548.5|3547.5|2829
1648562930000|2022-03-29 14:08:50|3549||3549||3549.5||3549||0
1648562940000|2022-03-29 14:09:00|3549.5|3548.5|3549.5|3548.5|3550.5|3549|3549|3548.5|4441
1648562950000|2022-03-29 14:09:10|3550|3548|3549|3548|3550|3549|3549|3548|1101
1648562960000|2022-03-29 14:09:20|3548.5|3547.5|3548.5|3548|3549|3548|3548.5|3547.5|1030
1648562970000|2022-03-29 14:09:30|3549|3548.5|3549.5|3548.5|3549.5|3548.5|3548.5|3548.5|1293
1648562980000|2022-03-29 14:09:40|3549|3548|3548.5|3548|3549.5|3548|3548.5|3547.5|3616
1648562990000|2022-03-29 14:09:50|3548|3547.5|3548.5|3547.5|3548.5|3548|3548|3547.5|2875
1648563000000|2022-03-29 14:10:00|3548|3548|3548.5|3547.5|3549|3548|3548|3547.5|1900
1648563010000|2022-03-29 14:10:10|3549|3548|3549|3548|3549.5|3548|3549|3548|1356
1648563020000|2022-03-29 14:10:20|3549.5|3548.5|3551|3550|3551|3550|3549|3548.5|8543
1648563030000|2022-03-29 14:10:30|3551.5|3550.5|3551.5|3550.5|3552|3550.5|3550|3549.5|7047
1648563040000|2022-03-29 14:10:40|3551|3550|3551|3550|3551|3550.5|3549|3548.5|12025
1648563050000|2022-03-29 14:10:50|3551.5|3549.5|3550.5|3549.5|3551.5|3549.5|3549.5|3549|2593
1648563060000|2022-03-29 14:11:00|3550|3549|3550|3549.5|3550.5|3549.5|3550|3549|1481
1648563070000|2022-03-29 14:11:10|3550.5|3550|3550.5|3550|3551|3550|3550.5|3550|2674
1648563080000|2022-03-29 14:11:20|3550|3549.5|3551|3550|3551|3550|3550|3549.5|3858
1648563090000|2022-03-29 14:11:30|3550.5|3549.5|3550.5|3549.5|3551|3550|3550|3549.5|4503
1648563100000|2022-03-29 14:11:40|3550|3549|3549|3548|3550|3549.5|3548.5|3548|4066
1648563110000|2022-03-29 14:11:50|3548|3547.5|3548|3547.5|3549.5|3548.5|3547|3546.5|11475
1648563120000|2022-03-29 14:12:00|3547.5|3547|3545.5|3545|3547.5|3547|3545.5|3545|14202
1648563130000|2022-03-29 14:12:10|3546|3544.5|3546|3545|3546|3545.5|3545.5|3544.5|2427
1648563140000|2022-03-29 14:12:20|3545.5|3544.5|3545.5|3544.5|3546.5|3545.5|3545.5|3544.5|2986
1648563150000|2022-03-29 14:12:30|3545|3544|3544|3543|3545.5|3544|3543|3542.5|4670
1648563160000|2022-03-29 14:12:40|3544.5||3544||3544.5||3544||43
1648563170000|2022-03-29 14:12:50|3543.5|3542.5|3544.5|3543.5|3544.5|3543.5|3543|3542.5|8468
1648563180000|2022-03-29 14:13:00|3545|3544|3545|3544|3545|3544.5|3544.5|3543.5|5998
1648563190000|2022-03-29 14:13:10|3545.5||3545||3545.5||3544.5||2140
1648563200000|2022-03-29 14:13:20|3544.5|3544.5|3544.5|3543.5|3545|3544.5|3543|3542.5|9613
1648563210000|2022-03-29 14:13:30|3545|3544|3544.5|3543|3545.5|3544.5|3544|3543|2445
1648563220000|2022-03-29 14:13:40|3544|3543.5|3545.5|3544|3545.5|3544|3544|3543.5|834
1648563230000|2022-03-29 14:13:50|3545|3543.5|3545|3543.5|3545|3543.5|3544|3543.5|2839
1648563240000|2022-03-29 14:14:00|3544.5|3544|3544|3543.5|3545|3544|3544|3543.5|4227
1648563250000|2022-03-29 14:14:10|3543.5|3543|3541|3540.5|3544|3543.5|3541|3539.5|12595
1648563260000|2022-03-29 14:14:20|3541.5||3541.5||3541.5||3541||2721
1648563270000|2022-03-29 14:14:30|3541|3540|3541|3540|3541.5|3540|3540|3539.5|7019
1648563280000|2022-03-29 14:14:40|3541.5|3540.5|3542.5|3541|3542.5|3541|3541|3540.5|2212
1648563290000|2022-03-29 14:14:50|3543|3541.5|3543.5|3542|3543.5|3542.5|3542.5|3541|2853
1648563300000|2022-03-29 14:15:00|3543|3542.5|3544|3543|3544|3543|3543|3542.5|1398
1648563310000|2022-03-29 14:15:10|3543.5|3543.5|3545.5|3544.5|3546|3545|3543.5|3543|4779
1648563320000|2022-03-29 14:15:20|3545|3544|3544.5|3543|3545.5|3544|3544|3543|1266
1648563330000|2022-03-29 14:15:30|3544|3543.5|3545|3543.5|3545|3543.5|3544|3543.5|800
1648563340000|2022-03-29 14:15:40|3544.5|3543|3545|3543.5|3545|3544|3544|3543|1443
1648563350000|2022-03-29 14:15:50|3544.5|3543|3543.5|3543|3545|3543|3543.5|3543|687
1648563360000|2022-03-29 14:16:00|3544|3543.5|3545.5|3544|3546|3544|3544|3543.5|1189
1648563370000|2022-03-29 14:16:10|3545||3544.5||3545.5||3544.5||733
1648563380000|2022-03-29 14:16:20|3545|3544.5|3544.5|3544|3545|3544.5|3544.5|3544|2412
1648563390000|2022-03-29 14:16:30|3545|3543.5|3543|3542|3545|3543.5|3543|3542|3105
1648563400000|2022-03-29 14:16:40|3543.5||3543.5||3543.5||3543||42
1648563410000|2022-03-29 14:16:50|3543|3542.5|3543|3542.5|3544|3543.5|3543|3542.5|4262
1648563420000|2022-03-29 14:17:00|3543.5|3542|3542|3541|3543.5|3542|3541.5|3540.5|1780
1648563430000|2022-03-29 14:17:10|3541.5|3541.5|3543|3542|3543|3542|3541.5|3541|7123
1648563440000|2022-03-29 14:17:20|3543.5|3541.5|3543|3542|3543.5|3542|3542.5|3541.5|1368
1648563450000|2022-03-29 14:17:30|3543.5||3543.5||3543.5||3543.5||348
1648563460000|2022-03-29 14:17:40|3544|3542.5|3544.5|3543.5|3544.5|3543.5|3543|3542.5|5027
1648563470000|2022-03-29 14:17:50|3544||3544.5||3544.5||3544||985
1648563480000|2022-03-29 14:18:00|3544|3544|3544|3543.5|3545|3544|3544|3543.5|2351
1648563490000|2022-03-29 14:18:10|3543.5|3543|3543.5|3543|3544|3543|3543.5|3543|5947
1648563500000|2022-03-29 14:18:20|3544|3542.5|3543.5|3542.5|3544|3543.5|3543|3542.5|2955
1648563510000|2022-03-29 14:18:30|3543||3543.5||3543.5||3543||1980
1648563520000|2022-03-29 14:18:40|3543|3542|3542|3541.5|3543|3542|3542|3541|5112
1648563530000|2022-03-29 14:18:50|3541.5|3541|3541.5|3540.5|3542|3541|3541|3540|3580
1648563540000|2022-03-29 14:19:00|3541||3541||3541.5||3541||0
1648563550000|2022-03-29 14:19:10|3541.5||3541.5||3541.5||3541||1997
1648563560000|2022-03-29 14:19:20|3542|3541|3541.5|3541|3542|3541.5|3541.5|3541|1744
1648563570000|2022-03-29 14:19:30|3542||3542||3542||3541.5||5265
1648563590000|2022-03-29 14:19:50|3541.5|3540.5|3541|3540|3541.5|3540.5|3541|3540|4914
1648563600000|2022-03-29 14:20:00|3541.5|3540.5|3542.5|3541.5|3542.5|3541.5|3541|3540.5|7606
1648563610000|2022-03-29 14:20:10|3542|3542|3543|3542|3543|3542|3542|3542|1842
1648563620000|2022-03-29 14:20:20|3542.5|3541.5|3542.5|3541.5|3543.5|3542.5|3542.5|3541.5|8758
1648563630000|2022-03-29 14:20:30|3542|3541|3542|3541|3542|3541|3541.5|3541|1886
1648563640000|2022-03-29 14:20:40|3541.5|3540.5|3541.5|3540.5|3541.5|3541|3541|3540.5|2695
1648563650000|2022-03-29 14:20:50|3541|3540|3540|3539|3541|3540|3540|3539|3375
1648563660000|2022-03-29 14:21:00|3539.5|3538.5|3539|3538.5|3539.5|3539|3539|3538|2814
1648563670000|2022-03-29 14:21:10|3538.5|3538|3539|3538|3539|3538|3538.5|3537.5|939
1648563680000|2022-03-29 14:21:20|||||||||100
1648563690000|2022-03-29 14:21:30|3538.5|3537|3538.5|3538|3539|3538|3537.5|3537|882
1648563700000|2022-03-29 14:21:40|3538|3537.5|3537|3536.5|3538|3537.5|3537|3536|1302
1648563710000|2022-03-29 14:21:50|3537.5|3537|3538.5|3537.5|3538.5|3537.5|3537|3537|2837
1648563720000|2022-03-29 14:22:00|3538|3537|3537.5|3537|3538.5|3537|3537.5|3536.5|3141
1648563730000|2022-03-29 14:22:10|3537|3536.5|3539|3538|3539.5|3538|3537|3536|7984
1648563740000|2022-03-29 14:22:20|3538.5|3537.5|3538.5|3537|3538.5|3537.5|3538|3537|816
1648563750000|2022-03-29 14:22:30|3538||3538||3538||3538||0
1648563760000|2022-03-29 14:22:40|3538.5|3537.5|3539|3538|3539|3538|3538.5|3537.5|2295
1648563770000|2022-03-29 14:22:50|3538.5|3537.5|3538.5|3537.5|3538.5|3538|3538|3537|3680
1648563780000|2022-03-29 14:23:00|3538|3537|3538|3537|3538|3537|3538|3537|1644
1648563790000|2022-03-29 14:23:10|3537.5|3536.5|3537|3536|3537.5|3537|3536.5|3536|3977
1648563810000|2022-03-29 14:23:30|3536.5|3535.5|3535.5|3534.5|3536.5|3536|3535|3534.5|3860
1648563820000|2022-03-29 14:23:40|||||||||1781
1648563830000|2022-03-29 14:23:50|3536|3535|3537|3535.5|3537|3535.5|3536|3535|3168
1648563840000|2022-03-29 14:24:00|3537.5|3536|3537.5|3536.5|3538|3537|3537|3536|5597
1648563850000|2022-03-29 14:24:10|3538|3537|3538.5|3537.5|3538.5|3537.5|3538|3537|74615
1648563860000|2022-03-29 14:24:20|3538|3537|3539|3538|3539|3538|3538|3536.5|3460
1648563870000|2022-03-29 14:24:30|3538.5||3539||3539||3538.5||1507
1648563880000|2022-03-29 14:24:40|3539.5|3538.5|3539.5|3538.5|3540|3539|3539.5|3538.5|2298
1648563890000|2022-03-29 14:24:50|3539||3539||3539.5||3539||15
1648563900000|2022-03-29 14:25:00|3538|3538|3539.5|3538|3539.5|3538.5|3538|3537.5|3769
1648563910000|2022-03-29 14:25:10|3539||3539||3539||3539||1
1648563920000|2022-03-29 14:25:20|3539.5|3537.5|3538.5|3537.5|3539.5|3537.5|3538|3537.5|3471
1648563930000|2022-03-29 14:25:30|||||||||92
1648563940000|2022-03-29 14:25:40|||||||||348
1648563950000|2022-03-29 14:25:50|3538|3537|3537|3535.5|3538.5|3537.5|3537|3535.5|5474
1648563960000|2022-03-29 14:26:00|3537.5|3536|3537.5|3536.5|3537.5|3536.5|3537|3536|1857
1648563970000|2022-03-29 14:26:10|3537|3536|3536|3535.5|3537.5|3536|3536|3535.5|1247
1648563980000|2022-03-29 14:26:20|3535.5|3535|3535.5|3535|3535.5|3535|3535.5|3535|2304
1648563990000|2022-03-29 14:26:30|3536|3534.5|3535.5|3535|3536|3535|3535.5|3534.5|3420
1648564000000|2022-03-29 14:26:40|3535|3534.5|3534|3533|3535.5|3535|3534|3533|9810
1648564010000|2022-03-29 14:26:50|3533.5|3532.5|3533|3532|3533.5|3533|3532|3531.5|7328
1648564020000|2022-03-29 14:27:00|3533.5|3532.5|3534|3533|3534|3533|3533.5|3532.5|1897
1648564030000|2022-03-29 14:27:10|3533.5||3534||3534||3533.5||111
1648564040000|2022-03-29 14:27:20|3533.5|3533.5|3534.5|3533.5|3535.5|3534.5|3533.5|3533|19585
1648564050000|2022-03-29 14:27:30|3534|3533|3534|3533|3534.5|3533|3533|3532.5|2270
1648564060000|2022-03-29 14:27:40|3533.5|3532.5|3533|3532.5|3534|3533|3533|3532.5|1542
1648564070000|2022-03-29 14:27:50||3532||3532.5||3532.5||3532|1032
1648564080000|2022-03-29 14:28:00|3532.5|3532|3532.5|3532|3533|3532.5|3532.5|3532|1830
1648564090000|2022-03-29 14:28:10|3533|3532.5|3531.5|3531|3534.5|3533.5|3531.5|3531|8271
1648564100000|2022-03-29 14:28:20|3532|3531.5|3532|3531.5|3532.5|3531.5|3532|3531|1675
1648564110000|2022-03-29 14:28:30|3532.5|3531|3532.5|3531.5|3532.5|3531.5|3532.5|3531|2773
1648564120000|2022-03-29 14:28:40|3533|3532|3534.5|3533.5|3534.5|3533.5|3533|3532|1415
1648564130000|2022-03-29 14:28:50|3534|3533|3534|3533|3534.5|3533|3533.5|3533|3380
1648564140000|2022-03-29 14:29:00|3534.5|3533.5|3536|3535|3536|3535|3534|3533.5|3568
1648564150000|2022-03-29 14:29:10|3535.5||3536||3536||3535.5||207
1648564160000|2022-03-29 14:29:20|3536.5|3536|3536|3535|3536.5|3536|3536|3535|4109
1648564170000|2022-03-29 14:29:30|3535.5|3534.5|3536.5|3535|3536.5|3535|3535|3534.5|4459
1648564180000|2022-03-29 14:29:40|3536|3534.5|3536|3535|3536|3535|3535.5|3534.5|157
1648564190000|2022-03-29 14:29:50|3536.5|3535.5|3536.5|3535.5|3537|3536|3536.5|3535|1371
1648564200000|2022-03-29 14:30:00|3537|3536|3538|3536.5|3538|3537|3537|3536|3015
1648564210000|2022-03-29 14:30:10|3537.5|3537|3537.5|3536.5|3538|3537|3537.5|3536.5|3211
1648564220000|2022-03-29 14:30:20|3538|3537|3537|3536|3538.5|3537.5|3536|3535.5|5657
1648564230000|2022-03-29 14:30:30|3537.5|3536.5|3537.5|3536.5|3537.5|3536.5|3537.5|3536.5|25
1648564240000|2022-03-29 14:30:40|3537|3537|3538|3537|3538|3537|3537|3537|1986
1648564250000|2022-03-29 14:30:50|3538.5|3537.5|3538.5|3537.5|3539|3537.5|3538.5|3537.5|250
1648564260000|2022-03-29 14:31:00|3539|3538|3538.5|3537.5|3539.5|3538.5|3538|3537.5|4460
1648564270000|2022-03-29 14:31:10|3538|3537|3538|3537|3538|3537|3537.5|3536.5|3679
1648564280000|2022-03-29 14:31:20|3537.5||3538.5||3538.5||3537.5||1246
1648564290000|2022-03-29 14:31:30|3538||3538||3538||3537.5||2181
1648564300000|2022-03-29 14:31:40|3537.5|3537.5|3538.5|3537.5|3538.5|3537.5|3537.5|3537.5|1015
1648564310000|2022-03-29 14:31:50|3538||3538.5||3539||3538||435
1648564320000|2022-03-29 14:32:00|3538||3538.5||3539||3538||97
1648564330000|2022-03-29 14:32:10|3539|3538|3540|3539|3540|3539|3539|3538|1666
1648564340000|2022-03-29 14:32:20|3539.5|3538.5|3539|3538.5|3539.5|3539|3539|3538|1141
1648564350000|2022-03-29 14:32:30||3538||3538||3538.5||3538|2794
1648564360000|2022-03-29 14:32:40||3537.5||3538||3538||3537.5|577
1648564370000|2022-03-29 14:32:50|3538.5|3537.5|3538|3537|3538.5|3537.5|3537.5|3537|2641
1648564380000|2022-03-29 14:33:00|3537.5||3538||3538||3537.5||457
1648564390000|2022-03-29 14:33:10|3537.5|3537.5|3538.5|3537|3538.5|3537.5|3537.5|3537|456
1648564400000|2022-03-29 14:33:20|3538|3537.5|3538|3537.5|3538.5|3537.5|3538|3537.5|738
1648564410000|2022-03-29 14:33:30|3538.5||3538.5||3538.5||3538.5||1324
1648564420000|2022-03-29 14:33:40|3538||3538||3538||3538||962
1648564430000|2022-03-29 14:33:50|3538.5|3537|3538.5|3537|3538.5|3537|3537.5|3537|1450
1648564440000|2022-03-29 14:34:00|3538||3538||3538.5||3537.5||0
1648564450000|2022-03-29 14:34:10|3537.5|3536.5|3537.5|3537|3537.5|3537|3537.5|3536.5|2381
1648564460000|2022-03-29 14:34:20|3537|3536.5|3536.5|3536|3537.5|3537|3536|3535|4777
1648564470000|2022-03-29 14:34:30|3537|3536.5|3536.5|3536|3537.5|3536.5|3536.5|3536|2521094
1648564480000|2022-03-29 14:34:40|3537|3536.5|3537.5|3536.5|3537.5|3536.5|3537|3536.5|2244
1648564490000|2022-03-29 14:34:50|||||||||332
1648564500000|2022-03-29 14:35:00|||||||||662
1648564510000|2022-03-29 14:35:10|||||||||263
1648564520000|2022-03-29 14:35:20|3537|3536|3536|3535|3537.5|3536|3535.5|3535|2800
1648564530000|2022-03-29 14:35:30|3535.5|3534.5|3535|3534|3536|3535|3534.5|3534|4199
1648564540000|2022-03-29 14:35:40|3534.5|3533.5|3534|3533|3534.5|3534|3533.5|3533|2347
1648564550000|2022-03-29 14:35:50|3534.5|3532.5|3534.5|3533|3534.5|3533|3533.5|3532.5|2816
1648564560000|2022-03-29 14:36:00|3534||3534||3534||3533.5||2927
1648564570000|2022-03-29 14:36:10|3533.5||3533.5||3533.5||3533.5||1222
1648564580000|2022-03-29 14:36:20|3534||3533.5||3534||3533.5||387
1648564590000|2022-03-29 14:36:30|||||||||591
1648564600000|2022-03-29 14:36:40|3534||3534||3534||3534||205
1648564610000|2022-03-29 14:36:50|||||||||536
1648564630000|2022-03-29 14:37:10|3533.5||3533.5||3534||3533.5||120
1648564640000|2022-03-29 14:37:20|3533|3532.5|3532.5|3532|3533|3532.5|3532.5|3532|2734
1648564650000|2022-03-29 14:37:30|3532|3531.5|3531|3530|3532|3531.5|3530.5|3529.5|2666
1648564660000|2022-03-29 14:37:40|3530.5|3529.5|3532|3531.5|3532|3531.5|3530.5|3529.5|4057
1648564670000|2022-03-29 14:37:50|3532.5||3532.5||3532.5||3532.5||324
1648564680000|2022-03-29 14:38:00|3532|3531|3532|3531|3532|3531.5|3531.5|3531|3708
1648564690000|2022-03-29 14:38:10|||||||||130
1648564700000|2022-03-29 14:38:20|3531.5|3530.5|3531.5|3530.5|3532|3531|3530.5|3530|1985
1648564710000|2022-03-29 14:38:30|3531|3530|3531|3530|3531|3530|3530|3529.5|1860
1648564720000|2022-03-29 14:38:40|3530.5||3531||3531||3530.5||710
1648564730000|2022-03-29 14:38:50|3531.5||3531||3531.5||3531||897
1648564740000|2022-03-29 14:39:00|3531.5|3530.5|3532|3531|3532|3531|3531.5|3530.5|1521
1648564750000|2022-03-29 14:39:10|3531.5||3531.5||3532||3531.5||3119
1648564760000|2022-03-29 14:39:20|3532|3530.5|3530|3529.5|3532|3530.5|3530|3529.5|4113
1648564770000|2022-03-29 14:39:30|3530.5|3529|3530|3529.5|3530.5|3529.5|3530|3529|5121
1648564780000|2022-03-29 14:39:40|3529.5|3529|3530|3529|3530|3529.5|3529|3528.5|5838
1648564790000|2022-03-29 14:39:50|3529.5|3530|3530.5|3530|3530.5|3530|3529.5|3530|2133
1648564800000|2022-03-29 14:40:00|3531|3529.5|3531|3530|3531|3530|3531|3529.5|1268
1648564820000|2022-03-29 14:40:20|3531.5|3530.5|3532|3531.5|3532|3531.5|3531.5|3530.5|758
1648564830000|2022-03-29 14:40:30|3531.5|3531|3532|3531|3532|3531|3531.5|3531|1008
1648564840000|2022-03-29 14:40:40|3531.5||3532||3532||3531.5||3829
1648564850000|2022-03-29 14:40:50|3532.5|3531.5|3532.5|3531.5|3532.5|3531.5|3532.5|3531|331
1648564860000|2022-03-29 14:41:00|3532|3531|3532|3531|3532|3531.5|3532|3531|2232
1648564870000|2022-03-29 14:41:10|3531.5|3530.5|3532|3531|3532|3531|3531.5|3530.5|1104
1648564880000|2022-03-29 14:41:20|3532.5|3531.5|3532|3531|3532.5|3532|3532|3531|4002
1648564900000|2022-03-29 14:41:40|3531.5|3530.5|3530.5|3530|3532|3530.5|3529.5|3529|10584
1648564910000|2022-03-29 14:41:50|3529.5|3529.5|3528.5|3527|3530.5|3530|3527|3526|15350
1648564920000|2022-03-29 14:42:00|3528|3526|3528.5|3527.5|3528.5|3527.5|3526.5|3526|11283
1648564930000|2022-03-29 14:42:10|3528|3527|3528|3527|3528.5|3527|3528|3527|2409
1648564940000|2022-03-29 14:42:20|3528.5|3527.5|3529.5|3528.5|3529.5|3528.5|3527.5|3527|6753
1648564950000|2022-03-29 14:42:30|3529|3528|3528|3526.5|3529|3528|3527.5|3526.5|1255
1648564960000|2022-03-29 14:42:40|3528.5|3527|3529|3527.5|3529|3528|3528.5|3527|1431
1648564970000|2022-03-29 14:42:50|3528.5|3527|3529|3528.5|3529|3528.5|3528|3527|886
1648564980000|2022-03-29 14:43:00|3529.5|3527.5|3530|3529|3530.5|3529.5|3528|3527.5|4696
1648564990000|2022-03-29 14:43:10|3530.5|3530|3531|3530.5|3531.5|3530.5|3530.5|3529|49834
1648565000000|2022-03-29 14:43:20|||||||||189
1648565010000|2022-03-29 14:43:30|3530.5|3530|3530.5|3530|3531|3530.5|3530.5|3530|1862
1648565020000|2022-03-29 14:43:40|3531|3530.5|3529.5|3529|3531.5|3530.5|3529.5|3528.5|4986
1648565030000|2022-03-29 14:43:50|3530|3528.5|3530|3529|3530|3529.5|3529.5|3528.5|621
1648565040000|2022-03-29 14:44:00|3529.5|3528.5|3530|3529|3530|3529.5|3529.5|3528.5|1804
1648565050000|2022-03-29 14:44:10|3529.5||3530||3530.5||3529.5||0
1648565060000|2022-03-29 14:44:20|3530.5|3528.5|3530|3529|3530.5|3529|3530|3528.5|1435
1648565080000|2022-03-29 14:44:40|3529.5|3528.5|3529.5|3528.5|3530|3529|3529|3528.5|3571
1648565090000|2022-03-29 14:44:50|3530|3529|3530|3529|3530|3529|3530|3528.5|4642
1648565100000|2022-03-29 14:45:00|3530.5|3529.5|3530|3528.5|3531|3530|3530|3528.5|2107
1648565110000|2022-03-29 14:45:10|3529.5|3528|3529.5|3528.5|3529.5|3528.5|3529|3528|4123
1648565120000|2022-03-29 14:45:20|3530|3529|3530|3529.5|3530.5|3529.5|3529.5|3528.5|3839
1648565130000|2022-03-29 14:45:30|3530.5|3530|3530.5|3529.5|3531|3530|3530.5|3529.5|1117
1648565140000|2022-03-29 14:45:40|3530|3529|3530.5|3529.5|3531|3530|3530|3529|880
1648565150000|2022-03-29 14:45:50|3530|3529|3530|3529|3530|3529.5|3530|3529|2246
1648565160000|2022-03-29 14:46:00|3530.5|3529.5|3531.5|3530.5|3531.5|3530.5|3530.5|3529.5|1150
1648565170000|2022-03-29 14:46:10|3531|3530|3529.5|3529|3531|3530|3529.5|3529|2568
1648565180000|2022-03-29 14:46:20|3530|3528.5|3529|3528|3530|3528.5|3529|3528|415
1648565190000|2022-03-29 14:46:30|||||||||331
1648565200000|2022-03-29 14:46:40|3528.5|3527.5|3528.5|3528|3528.5|3528|3528.5|3527.5|3700
1648565210000|2022-03-29 14:46:50||3527.5||3527.5||3527.5||3527.5|137
1648565220000|2022-03-29 14:47:00|||||||||492
1648565230000|2022-03-29 14:47:10|3528|3527|3527|3526.5|3528|3527.5|3527|3526.5|6510
1648565240000|2022-03-29 14:47:20|3527.5|3527|3528|3527|3528|3527|3527.5|3527|145024
1648565250000|2022-03-29 14:47:30|3527.5|3527.5|3528|3527|3528.5|3527.5|3527.5|3527|713
1648565260000|2022-03-29 14:47:40|3528.5||3528||3528.5||3528||0
1648565270000|2022-03-29 14:47:50|3527.5|3527.5|3530|3529|3530|3529|3527.5|3527|5357
1648565280000|2022-03-29 14:48:00|3529.5|3528.5|3529.5|3528.5|3529.5|3528.5|3528.5|3528|5883
1648565290000|2022-03-29 14:48:10|3530|3529|3530|3529|3530|3529|3528.5|3528|6445
1648565300000|2022-03-29 14:48:20|3529.5|3528.5|3529.5|3528.5|3530|3528.5|3529|3528.5|425
1648565310000|2022-03-29 14:48:30|3529|3529|3529.5|3528.5|3530|3529|3529|3528.5|192
1648565320000|2022-03-29 14:48:40|3530|3529|3530|3529|3530|3529|3530|3529|500
1648565330000|2022-03-29 14:48:50||3528.5||3529||3529||3528.5|0
1648565340000|2022-03-29 14:49:00|3529.5|3528.5|3527.5|3526.5|3529.5|3528.5|3527|3526.5|13339
1648565350000|2022-03-29 14:49:10|3528|3527|3528.5|3528|3529.5|3528.5|3528|3527|7674
1648565360000|2022-03-29 14:49:20|3529|3527.5|3530|3528.5|3530|3528.5|3528.5|3527.5|1520
1648565370000|2022-03-29 14:49:30|3530.5|3529|3531|3530|3531.5|3530|3530.5|3529|7197
1648565380000|2022-03-29 14:49:40|3530.5|3530.5|3531.5|3530.5|3531.5|3530.5|3530.5|3530.5|2111
1648565390000|2022-03-29 14:49:50|3532|3531.5|3532|3531|3532|3531.5|3531.5|3531|2498
1648565400000|2022-03-29 14:50:00|3531.5|3530.5|3531|3530|3531.5|3530.5|3531|3530|3385
1648565410000|2022-03-29 14:50:10|3531.5|3529.5|3530|3529|3531.5|3529.5|3530|3529|4156
1648565420000|2022-03-29 14:50:20|3529.5|3528.5|3529.5|3528.5|3529.5|3528.5|3529.5|3528.5|1486
1648565430000|2022-03-29 14:50:30|3529|3529|3529.5|3528.5|3529.5|3529|3529|3528.5|2533
1648565440000|2022-03-29 14:50:40|3529|3528|3527|3526|3529|3528|3527|3526|14703
1648565450000|2022-03-29 14:50:50|3526.5|3525.5|3527|3525.5|3527.5|3526.5|3525|3524|6891
1648565460000|2022-03-29 14:51:00|3526.5|3525|3525|3524|3526.5|3525|3525|3524|1414
1648565470000|2022-03-29 14:51:10|3524.5|3523.5|3524.5|3523.5|3524.5|3523.5|3524.5|3523.5|999
1648565480000|2022-03-29 14:51:20|3524|3523|3524.5|3523|3524.5|3523|3523.5|3522.5|1385
1648565490000|2022-03-29 14:51:30|3524|3524|3524|3523|3524|3524|3523.5|3522.5|1453
1648565500000|2022-03-29 14:51:40|3524.5|3523.5|3524.5|3523.5|3524.5|3524|3524.5|3523.5|1965
1648565510000|2022-03-29 14:51:50|3524|3523|3523|3522|3524|3523|3523|3521.5|942
1648565520000|2022-03-29 14:52:00|3522.5|3521.5|3523|3522|3523|3522|3522.5|3521.5|607
1648565530000|2022-03-29 14:52:10|3522.5|3521.5|3521.5|3520.5|3522.5|3521.5|3521.5|3520.5|678
1648565540000|2022-03-29 14:52:20|3521|3520|3521|3520|3521|3520.5|3519.5|3518|3763
1648565550000|2022-03-29 14:52:30|3521.5|3520.5|3520.5|3519.5|3522|3520.5|3520.5|3519.5|2376
1648565560000|2022-03-29 14:52:40|3521||3521||3521||3521||2117
1648565570000|2022-03-29 14:52:50|3520.5|3520|3521.5|3521|3521.5|3521|3520|3520|7485
1648565580000|2022-03-29 14:53:00|3522|3520.5|3522.5|3521|3522.5|3521|3521.5|3520.5|7411
1648565590000|2022-03-29 14:53:10|3523.5|3521.5|3523|3522|3523.5|3522|3522.5|3521|2983
1648565600000|2022-03-29 14:53:20|||||||||183
1648565610000|2022-03-29 14:53:30|3523.5||3523||3523.5||3523||0
1648565620000|2022-03-29 14:53:40|3523.5|3521.5|3523|3522|3523.5|3522.5|3522.5|3521.5|12686
1648565630000|2022-03-29 14:53:50|3522.5||3523.5||3523.5||3522.5||648
1648565640000|2022-03-29 14:54:00|3524|3522.5|3524|3523|3525.5|3524|3523.5|3522.5|6416
1648565660000|2022-03-29 14:54:20|3523.5|3523.5|3525.5|3524|3525.5|3524|3523.5|3523.5|3440
1648565670000|2022-03-29 14:54:30|3526|3524.5|3526|3525.5|3526.5|3526|3525.5|3524|5490
1648565680000|2022-03-29 14:54:40|3525.5|3525|3527|3525.5|3527|3526|3525.5|3524.5|3804
1648565690000|2022-03-29 14:54:50|3526.5|3525|3527|3526|3527|3526|3526.5|3525|1221
1648565710000|2022-03-29 14:55:10|3526.5||3527||3527||3526.5||2744
1648565720000|2022-03-29 14:55:20|3526.5|3525.5|3528.5|3527.5|3528.5|3527.5|3526|3525.5|16179
1648565730000|2022-03-29 14:55:30|3529|3528|3529|3527.5|3530|3528.5|3529|3527.5|3655
1648565740000|2022-03-29 14:55:40|||||||||7
1648565770000|2022-03-29 14:56:10|3529.5|3528|3530|3528.5|3530|3529|3529|3528|3252
1648565780000|2022-03-29 14:56:20|3529.5|3528|3529|3528|3529.5|3528|3528.5|3527.5|3572
1648565790000|2022-03-29 14:56:30|3529.5|3528.5|3529|3528|3529.5|3528.5|3529|3528|4813
1648565800000|2022-03-29 14:56:40|3529.5|3528.5|3530|3529|3531|3530|3529.5|3528.5|15953
1648565810000|2022-03-29 14:56:50|||||||||891
1648565820000|2022-03-29 14:57:00|3529.5||3530||3530||3529.5||354
1648565830000|2022-03-29 14:57:10||3529.5||3529.5||3529.5||3529.5|591
1648565840000|2022-03-29 14:57:20|3530.5|3530|3531.5|3530|3531.5|3530|3530.5|3530|1762
1648565850000|2022-03-29 14:57:30|3532|3530.5|3532|3531|3532|3531|3531.5|3530.5|2460
1648565860000|2022-03-29 14:57:40|||||||||260
1648565870000|2022-03-29 14:57:50|3531.5|3530.5|3531.5|3530.5|3531.5|3530.5|3531|3530|4219
1648565880000|2022-03-29 14:58:00|||||||||185
1648565890000|2022-03-29 14:58:10|3531|3530|3531|3530.5|3531.5|3530.5|3531|3530|5757
1648565900000|2022-03-29 14:58:20|3530.5|3530|3531|3530|3531.5|3531|3530.5|3530|4795
1648565910000|2022-03-29 14:58:30||3529.5||3530||3530||3529.5|2356
1648565920000|2022-03-29 14:58:40|3530.5|3529.5|3530.5|3529.5|3530.5|3530|3530.5|3529.5|4632
1648565940000|2022-03-29 14:59:00|3530|3529|3531|3530|3531|3530|3530|3529|14020
1648565960000|2022-03-29 14:59:20|3531.5|3531|3532|3531|3532|3531|3531.5|3531|2176
1648565970000|2022-03-29 14:59:30|3531.5||3532||3532||3531.5||980
1648565980000|2022-03-29 14:59:40|3531.5|3530.5|3531.5|3531|3531.5|3531|3531.5|3530.5|859
1648565990000|2022-03-29 14:59:50|3532||3532||3532||3532||1537
1648566000000|2022-03-29 15:00:00|||||||||1312
1648566010000|2022-03-29 15:00:10|3532.5|3531.5|3533|3532|3533|3532|3532.5|3531.5|4009
1648566020000|2022-03-29 15:00:20|3533.5|3532.5|3533|3532|3534|3533|3533|3532|14758
1648566030000|2022-03-29 15:00:30|3532.5|3531.5|3532.5|3531.5|3533|3531.5|3532.5|3531.5|1151
1648566040000|2022-03-29 15:00:40|3533|3532|3532.5|3532|3533|3532|3532|3531.5|7315
1648566050000|2022-03-29 15:00:50|3533|3531.5|3532.5|3531.5|3533|3531.5|3532|3531.5|1614
1648566060000|2022-03-29 15:01:00|3532|3531|3532.5|3531.5|3532.5|3531.5|3532|3531|3934
1648566070000|2022-03-29 15:01:10|3532||3532.5||3532.5||3532||2695
1648566080000|2022-03-29 15:01:20|3532||3532.5||3532.5||3532||2414
1648566090000|2022-03-29 15:01:30|3532|3531|3532|3531.5|3532|3531.5|3531.5|3531|3155
1648566100000|2022-03-29 15:01:40|3531.5|3531|3531.5|3530.5|3531.5|3531|3531|3530.5|5555
1648566120000|2022-03-29 15:02:00|||||||||206
1648566130000|2022-03-29 15:02:10|3531|3530|3531|3530.5|3531.5|3530.5|3531|3530|9352
1648566140000|2022-03-29 15:02:20|3530.5|3530|3531|3530|3531|3530|3530.5|3530|4299
1648566150000|2022-03-29 15:02:30|3530.5|3529.5|3530|3529.5|3530.5|3529.5|3530|3529.5|4184
1648566160000|2022-03-29 15:02:40|3529.5|3529|3528|3527|3529.5|3529|3527.5|3527|5377
1648566170000|2022-03-29 15:02:50|3528.5|3527.5|3528.5|3527.5|3528.5|3527.5|3528.5|3527.5|3276
1648566180000|2022-03-29 15:03:00|3528|3527|3528|3527|3528|3527|3528|3527|3311
1648566190000|2022-03-29 15:03:10|3528.5|3527.5|3528.5|3527.5|3528.5|3527.5|3528|3527.5|1886
1648566200000|2022-03-29 15:03:20|3529|3528|3529.5|3528|3529.5|3528|3529|3528|848
1648566210000|2022-03-29 15:03:30|3529||3529||3529||3529||0
1648566220000|2022-03-29 15:03:40||3528.5||3528.5||3528.5||3528.5|394
1648566230000|2022-03-29 15:03:50|3528.5|3528|3529|3528|3529|3528|3528|3527.5|8313
1648566250000|2022-03-29 15:04:10|3529.5|3528.5|3529.5|3528.5|3529.5|3528.5|3529|3528.5|1681
1648566260000|2022-03-29 15:04:20|||||||||414
1648566270000|2022-03-29 15:04:30|3529|3528|3529|3528|3529|3528.5|3529|3528|5186
1648566280000|2022-03-29 15:04:40|3528.5|3528.5|3529|3528.5|3529|3528.5|3528.5|3528.5|562
1648566290000|2022-03-29 15:04:50|3529.5|3529|3529.5|3528.5|3529.5|3529|3529.5|3528.5|503
1648566300000|2022-03-29 15:05:00|3529|3528|3529|3528|3529|3528|3529|3528|3531
1648566310000|2022-03-29 15:05:10|3528.5|3527.5|3528.5|3527.5|3529|3528|3528|3527.5|11559
1648566320000|2022-03-29 15:05:20|3528|3527|3527|3526|3528.5|3527|3526.5|3525.5|3255
1648566330000|2022-03-29 15:05:30|||||||||900
1648566340000|2022-03-29 15:05:40|3526.5|3525.5|3526.5|3525.5|3527|3526|3526.5|3525.5|5162
1648566350000|2022-03-29 15:05:50|3526|3525|3526.5|3525.5|3526.5|3525.5|3525.5|3525|5263
1648566360000|2022-03-29 15:06:00|3526||3526||3526.5||3526||537
1648566370000|2022-03-29 15:06:10||3525||3525||3525.5||3525|2490
1648566380000|2022-03-29 15:06:20|3525.5|3524.5|3525|3524|3525.5|3524.5|3525|3523.5|3497
1648566390000|2022-03-29 15:06:30|3525.5|3524.5|3526|3524.5|3526|3524.5|3525.5|3524.5|831
1648566400000|2022-03-29 15:06:40|3525.5||3525.5||3525.5||3525.5||311
1648566410000|2022-03-29 15:06:50|3526|3525|3526|3525|3526|3525.5|3525.5|3525|1204
1648566420000|2022-03-29 15:07:00|3526.5||3526.5||3526.5||3526.5||492
1648566430000|2022-03-29 15:07:10|||||||||141
1648566440000|2022-03-29 15:07:20|3527|3525.5|3527.5|3526.5|3527.5|3527|3527|3525.5|2791
1648566450000|2022-03-29 15:07:30|3527|3526|3527|3526|3527|3526|3527|3526|3150
1648566460000|2022-03-29 15:07:40|3526.5|3525|3528|3527|3528|3527|3526|3525|7481
1648566470000|2022-03-29 15:07:50|3528.5|3527.5|3529|3528|3529|3528|3528.5|3527.5|2787
1648566480000|2022-03-29 15:08:00|3529.5|3528.5|3529.5|3528.5|3529.5|3528.5|3529|3528.5|4228
1648566490000|2022-03-29 15:08:10|3529|3528|3529.5|3528.5|3530|3529.5|3529|3528|4187
1648566500000|2022-03-29 15:08:20|3530|3529|3530|3529|3530.5|3529|3530|3528.5|2568
1648566510000|2022-03-29 15:08:30|3530.5|3529.5|3531.5|3530|3531.5|3530|3530.5|3529.5|3894
1648566520000|2022-03-29 15:08:40|3531||3531||3531.5||3530.5||5942
1648566530000|2022-03-29 15:08:50|3530.5||3531||3531||3530.5||4047
1648566540000|2022-03-29 15:09:00|3530.5|3529.5|3530|3529.5|3530.5|3529.5|3530|3529.5|4950
1648566550000|2022-03-29 15:09:10|3530.5|3530|3531|3530|3531|3530|3530|3529.5|3877
1648566560000|2022-03-29 15:09:20|3530.5|3529.5|3530|3529|3531|3530|3530|3528.5|6835
1648566570000|2022-03-29 15:09:30|3529.5|3528.5|3529.5|3528.5|3529.5|3528.5|3529.5|3528.5|169
1648566580000|2022-03-29 15:09:40|3529|3528|3527.5|3526.5|3529.5|3528.5|3527.5|3526|107992
1648566590000|2022-03-29 15:09:50|3527|3525.5|3527|3526|3527|3526|3526.5|3525.5|1922
1648566600000|2022-03-29 15:10:00|3527.5||3527.5||3527.5||3527.5||0
1648566620000|2022-03-29 15:10:20|3527||3527||3527||3527||302
1648566630000|2022-03-29 15:10:30|3527.5|3526.5|3527.5|3526.5|3527.5|3526.5|3527.5|3526.5|893
1648566640000|2022-03-29 15:10:40|3527|3525.5|3526.5|3525.5|3527|3526|3526|3525.5|4579
1648566650000|2022-03-29 15:10:50|3526|3525|3526|3525|3526|3525.5|3526|3525|2620
1648566660000|2022-03-29 15:11:00|3526.5||3526.5||3526.5||3526.5||593
1648566680000|2022-03-29 15:11:20|3527|3525.5|3527.5|3526|3527.5|3526|3526.5|3525.5|5463
1648566690000|2022-03-29 15:11:30|3528|3526.5|3528|3527|3528.5|3528|3527.5|3526.5|105548
1648566700000|2022-03-29 15:11:40|3528.5|3527.5|3528.5|3527.5|3528.5|3527.5|3528.5|3527.5|2154
1648566710000|2022-03-29 15:11:50|3528|3527|3528|3527|3528|3527.5|3527.5|3527|1589
1648566720000|2022-03-29 15:12:00|3527.5|3526.5|3527.5|3526.5|3527.5|3527|3527.5|3526.5|1872
1648566730000|2022-03-29 15:12:10|3527|3526|3527|3526|3527|3526|3526.5|3526|4951
1648566740000|2022-03-29 15:12:20|3526.5|3526.5|3528|3526.5|3528|3527|3526.5|3526|6265
1648566750000|2022-03-29 15:12:30|3527.5||3527.5||3527.5||3527.5||1435
1648566760000|2022-03-29 15:12:40|3528|3527.5|3527.5|3526.5|3528|3527.5|3527.5|3526.5|8473
1648566770000|2022-03-29 15:12:50|||||||||1067
1648566780000|2022-03-29 15:13:00|3527|3526|3527|3526|3527|3526|3527|3526|1716
1648566790000|2022-03-29 15:13:10|3526.5||3526.5||3527||3526.5||481
1648566800000|2022-03-29 15:13:20|3527|3525.5|3526|3525.5|3527|3525.5|3526|3525.5|3677
1648566810000|2022-03-29 15:13:30|3525.5|3525|3525.5|3525|3526|3525.5|3525.5|3524.5|6400
1648566820000|2022-03-29 15:13:40|3526|3524.5|3526|3525|3526|3525|3525.5|3524.5|1511
1648566830000|2022-03-29 15:13:50|3525.5|3524.5|3525|3524.5|3525.5|3524.5|3525|3523.5|5801
1648566840000|2022-03-29 15:14:00|||||||||1004
1648566850000|2022-03-29 15:14:10|3524.5|3524|3524.5|3524|3525|3524.5|3524.5|3524|1470
1648566870000|2022-03-29 15:14:30|3525|3523.5|3524.5|3523.5|3525|3524|3524.5|3523.5|6837
1648566880000|2022-03-29 15:14:40|3524|3523|3524|3523.5|3524.5|3523.5|3524|3523|4455
1648566890000|2022-03-29 15:14:50|||||||||565
1648566900000|2022-03-29 15:15:00|3524.5||3524.5||3524.5||3524||2111
1648566910000|2022-03-29 15:15:10|3524||3524.5||3524.5||3524||1390
1648566920000|2022-03-29 15:15:20|3525|3524.5|3525.5|3524.5|3526|3525|3525|3524.5|10829
1648566930000|2022-03-29 15:15:30|3525||3525||3525||3525||2198
1648566940000|2022-03-29 15:15:40|3524.5|3524|3523.5|3522.5|3524.5|3524|3523|3522.5|8167
1648566950000|2022-03-29 15:15:50|||||||||332
1648566960000|2022-03-29 15:16:00|3523||3523||3523||3523||3470
1648566970000|2022-03-29 15:16:10|3523.5|3523|3524|3523|3524|3523|3523.5|3523|679
1648566980000|2022-03-29 15:16:20|3523.5|3522.5|3523.5|3522.5|3523.5|3523|3523|3522.5|2635
1648566990000|2022-03-29 15:16:30||3523||3523||3523||3523|644
1648567000000|2022-03-29 15:16:40|3523|3522.5|3523|3522.5|3523|3522.5|3523|3522.5|2794
1648567010000|2022-03-29 15:16:50|3523.5|3522|3523|3522|3523.5|3522|3523|3522|2455
1648567020000|2022-03-29 15:17:00|3523.5|3522.5|3523.5|3522.5|3523.5|3522.5|3523.5|3522.5|459
1648567030000|2022-03-29 15:17:10|3524|3523|3524|3523|3524|3523|3524|3522.5|2649
1648567040000|2022-03-29 15:17:20|3524.5|3523.5|3524.5|3523.5|3524.5|3523.5|3524.5|3523.5|1194
1648567050000|2022-03-29 15:17:30|||||||||192
1648567060000|2022-03-29 15:17:40|3524|3523|3524|3523|3524.5|3523|3524|3523|3537
1648567070000|2022-03-29 15:17:50|||||||||3078
1648567080000|2022-03-29 15:18:00|3523.5|3522.5|3523.5|3522.5|3523.5|3522.5|3523.5|3522.5|2101
1648567090000|2022-03-29 15:18:10|3524|3523|3524.5|3523.5|3524.5|3523.5|3524|3523|1820
1648567100000|2022-03-29 15:18:20|3524|3523|3524|3523|3524.5|3523.5|3524|3523|2777
1648567110000|2022-03-29 15:18:30|3524.5|3523.5|3525|3524|3526|3525|3524.5|3523.5|13490
1648567120000|2022-03-29 15:18:40|3525.5|3524.5|3525.5|3524.5|3526|3525.5|3525|3524|21727
1648567130000|2022-03-29 15:18:50|3525|3525.5|3526|3525|3526|3525.5|3525|3524|23781
1648567140000|2022-03-29 15:19:00|3525.5|3524.5|3526.5|3525|3526.5|3526|3525.5|3524.5|28502
1648567150000|2022-03-29 15:19:10|3527|3525.5|3526.5|3526|3527.5|3527|3526.5|3525|18896
1648567160000|2022-03-29 15:19:20|3527|3525.5|3526.5|3525.5|3528|3527.5|3525.5|3525|67203
1648567170000|2022-03-29 15:19:30|3527|3526|3527|3526|3528|3527.5|3526.5|3525.5|33749
1648567180000|2022-03-29 15:19:40|3526.5|3525.5|3527|3526|3527.5|3527|3526.5|3525.5|16180
1648567190000|2022-03-29 15:19:50|3526.5|3525.5|3526|3525|3526.5|3526|3526|3525|5874
1648567200000|2022-03-29 15:20:00|3525.5|3525.5|3526|3525.5|3526.5|3525.5|3525|3524.5|9900
1648567210000|2022-03-29 15:20:10|3526.5||3526.5||3526.5||3526.5||877
1648567220000|2022-03-29 15:20:20|3526|3525|3523.5|3522.5|3526|3525|3523.5|3522.5|5246
1648567230000|2022-03-29 15:20:30|3523|3522|3523|3522|3523|3522|3522.5|3522|2291
1648567240000|2022-03-29 15:20:40|3523.5|3522.5|3524.5|3523.5|3524.5|3523.5|3523.5|3522.5|3016
1648567250000|2022-03-29 15:20:50|3525|3524|3525|3524|3525|3524|3525|3524|524
1648567260000|2022-03-29 15:21:00|3524.5|3523.5|3524|3523|3524.5|3524|3523.5|3523|5435
1648567270000|2022-03-29 15:21:10|3523.5|3523.5|3525|3524|3525|3524|3523.5|3523.5|3721
1648567280000|2022-03-29 15:21:20|3524.5|3523.5|3523.5|3523|3524.5|3523.5|3523.5|3522.5|4655
1648567290000|2022-03-29 15:21:30|3524||3524.5||3524.5||3523.5||6813
1648567300000|2022-03-29 15:21:40|||||||||183
1648567320000|2022-03-29 15:22:00|||||||||186
1648567330000|2022-03-29 15:22:10|3524|3523.5|3524.5|3524|3524.5|3524|3524|3523.5|2868
1648567340000|2022-03-29 15:22:20|3525|3524.5|3524.5|3523.5|3525|3524.5|3524|3523|7337
1648567350000|2022-03-29 15:22:30|3524||3524||3524.5||3524||3339
1648567360000|2022-03-29 15:22:40||3523||3523||3523.5||3523|1275
1648567370000|2022-03-29 15:22:50|||||||||2504
1648567380000|2022-03-29 15:23:00|||||||||728
1648567390000|2022-03-29 15:23:10|3524.5|3523.5|3524|3523|3524.5|3523.5|3524|3523|3065
1648567400000|2022-03-29 15:23:20|3523.5|3522.5|3524|3523|3524|3523|3523|3522|3929
1648567410000|2022-03-29 15:23:30||3523.5||3523.5||3523.5||3523.5|227
1648567420000|2022-03-29 15:23:40|3523.5|3523|3523.5|3522.5|3524|3523|3523|3522.5|11011
1648567430000|2022-03-29 15:23:50|3523|3522|3522.5|3522|3523|3522.5|3522.5|3522|2799
1648567440000|2022-03-29 15:24:00|3522|3521.5|3522|3521.5|3522.5|3522|3522|3521.5|2693
1648567450000|2022-03-29 15:24:10|3521.5|3521|3521.5|3521|3521.5|3521|3521.5|3521|2032
1648567460000|2022-03-29 15:24:20|||||||||1322
1648567470000|2022-03-29 15:24:30|3521|3520.5|3521|3520|3521|3520.5|3520.5|3520|4051
1648567480000|2022-03-29 15:24:40|3520.5|3520.5|3521|3520|3521.5|3520.5|3520.5|3520|385
1648567500000|2022-03-29 15:25:00|3520.5||3521||3521||3520.5||3413
1648567510000|2022-03-29 15:25:10|3521.5|3520.5|3522|3521|3522|3521|3521.5|3520.5|817
1648567520000|2022-03-29 15:25:20|3522.5|3521.5|3522|3521.5|3522.5|3521.5|3522|3521.5|773
1648567530000|2022-03-29 15:25:30|3522.5||3522.5||3522.5||3522.5||610
1648567540000|2022-03-29 15:25:40|3523|3522|3524|3523|3524.5|3523.5|3522.5|3522|2121
1648567550000|2022-03-29 15:25:50|||||||||427
1648567560000|2022-03-29 15:26:00|3523.5|3522.5|3523.5|3522.5|3523.5|3523|3523.5|3522.5|2324
1648567570000|2022-03-29 15:26:10|3524|3523|3524|3523|3524|3523|3524|3522.5|1794
1648567580000|2022-03-29 15:26:20|3524.5|3523.5|3525|3524|3525|3524|3524.5|3523|7174
1648567590000|2022-03-29 15:26:30|3525.5|3524.5|3526|3524.5|3526|3524.5|3525.5|3524.5|529
1648567600000|2022-03-29 15:26:40|3525.5|3525|3526|3525|3526|3525|3525.5|3525|482
1648567610000|2022-03-29 15:26:50|3525.5||3526||3526||3525.5||849
1648567620000|2022-03-29 15:27:00|3526.5|3525.5|3527|3526|3527|3526|3526.5|3525.5|18914
1648567630000|2022-03-29 15:27:10|3526.5|3526.5|3528|3527|3528|3527|3526.5|3526.5|7944
1648567640000|2022-03-29 15:27:20|3528.5||3528.5||3528.5||3528.5||8455
1648567650000|2022-03-29 15:27:30|3529|3527.5|3528.5|3527.5|3529|3527.5|3528|3527.5|2437
1648567660000|2022-03-29 15:27:40|3528|3528|3529|3528|3529|3528|3528|3527.5|6586
1648567670000|2022-03-29 15:27:50|3528.5|3527.5|3531|3529.5|3531|3529.5|3528.5|3527.5|2079
1648567680000|2022-03-29 15:28:00|3530.5|3529|3529|3528|3530.5|3529.5|3528.5|3528|8384
1648567690000|2022-03-29 15:28:10|3528.5|3527.5|3527.5|3527|3528.5|3527.5|3527.5|3526.5|3989
1648567700000|2022-03-29 15:28:20|3527|3526|3527|3526|3527.5|3526.5|3527|3526|1035
1648567710000|2022-03-29 15:28:30|||||||||305
1648567720000|2022-03-29 15:28:40|3526.5|3525.5|3527.5|3526.5|3528|3526.5|3526.5|3525.5|3178
1648567730000|2022-03-29 15:28:50|3527|3526|3527.5|3526.5|3527.5|3526.5|3527|3526|2644
1648567740000|2022-03-29 15:29:00|3527|3526|3527|3526|3527|3526|3527|3526|1262
1648567750000|2022-03-29 15:29:10|3526.5|3525.5|3526.5|3525.5|3526.5|3525.5|3526|3525|1620
1648567760000|2022-03-29 15:29:20|3526|3525|3526.5|3525.5|3526.5|3525.5|3526|3525|1491
1648567770000|2022-03-29 15:29:30|3527|3526|3531|3530|3531.5|3530.5|3527|3526|4082
1648567780000|2022-03-29 15:29:40|3530.5|3529.5|3532|3531|3532.5|3531.5|3530.5|3529.5|1116
1648567790000|2022-03-29 15:29:50|3531.5|3530.5|3532.5|3531|3532.5|3531.5|3531.5|3530|1179
1648623610000|2022-03-30 07:00:10|3532|3530.5|3528.5|3526.5|3536.5|3533|3528.5|3525.5|19859
1648623620000|2022-03-30 07:00:20|3529.5|3527|3532.5|3530.5|3532.5|3530.5|3528.5|3526|9020
1648623630000|2022-03-30 07:00:30|3533|3531|3534.5|3532.5|3534.5|3532.5|3532.5|3530.5|4186
1648623640000|2022-03-30 07:00:40|3534|3532|3532.5|3530.5|3534.5|3533|3532.5|3530.5|1227
1648623650000|2022-03-30 07:00:50|3532|3530|3529.5|3527|3532|3530|3529.5|3527|5154
1648623660000|2022-03-30 07:01:00|3530.5|3528|3528|3527|3531|3528|3528|3526.5|671
1648623680000|2022-03-30 07:01:20|3527.5|3526.5|3526.5|3524|3527.5|3526.5|3525.5|3523|1362
1648623690000|2022-03-30 07:01:30|3526||3526||3526||3526||96
1648623710000|2022-03-30 07:01:50|3525|3523.5|3525.5|3524|3527|3525.5|3525|3523.5|3055
1648623720000|2022-03-30 07:02:00|3526|3524.5|3529|3526.5|3529|3526.5|3526|3524.5|3369
1648623730000|2022-03-30 07:02:10|3530|3527.5|3531|3528.5|3532|3530|3529.5|3526.5|1701
1648623740000|2022-03-30 07:02:20|3531.5|3529.5|3531|3529|3532|3530.5|3530|3529|1057
1648623750000|2022-03-30 07:02:30|3530|3528.5|3531|3528.5|3531|3529.5|3529|3528|1217
1648623760000|2022-03-30 07:02:40|3530.5||3530.5||3530.5||3530.5||0
1648623770000|2022-03-30 07:02:50|3529.5|3528|3524.5|3523|3529.5|3528|3524.5|3522|4639
1648623780000|2022-03-30 07:03:00|3524|3522.5|3526.5|3523.5|3526.5|3523.5|3523.5|3522|2310
1648623790000|2022-03-30 07:03:10|3525.5|3523|3525|3523.5|3527.5|3525|3524.5|3523|3609
1648623800000|2022-03-30 07:03:20|3525.5||3525.5||3525.5||3525.5||0
1648623810000|2022-03-30 07:03:30|3526|3524|3526.5|3525.5|3527|3525.5|3525.5|3524|504
1648623820000|2022-03-30 07:03:40||3526||3525.5||3526||3525.5|472
1648623830000|2022-03-30 07:03:50|3526|3525|3525.5|3524|3526|3525|3523.5|3522.5|2260
1648623840000|2022-03-30 07:04:00|3526|3524.5|3526|3524|3527.5|3525|3526|3524|145
1648623850000|2022-03-30 07:04:10|3527.5|3524.5|3526.5|3525|3527.5|3526|3526|3524.5|512
1648623860000|2022-03-30 07:04:20|3527|3525.5|3527|3525|3527|3525.5|3526.5|3525|342
1648623870000|2022-03-30 07:04:30||3525.5||3526||3526||3525.5|1
1648623880000|2022-03-30 07:04:40||3525.5||3525.5||3525.5||3525.5|56
1648623890000|2022-03-30 07:04:50|3527.5|3526|3532|3529.5|3532|3529.5|3527.5|3526|441
1648623900000|2022-03-30 07:05:00|3533|3530|3528.5|3527|3533|3530|3528|3527|11941
1648623910000|2022-03-30 07:05:10|3528|3526.5|3527.5|3526|3528|3526.5|3527.5|3526|1416
1648623920000|2022-03-30 07:05:20|3528|3526.5|3528.5|3527.5|3528.5|3528|3527.5|3526|1975
1648623930000|2022-03-30 07:05:30|3530|3528|3529.5|3528.5|3530.5|3528.5|3529.5|3527.5|1305
1648623940000|2022-03-30 07:05:40||3529||3529||3529||3529|148
1648623950000|2022-03-30 07:05:50|3531|3529.5|3531.5|3530|3532|3531.5|3530|3529.5|2567
1648623960000|2022-03-30 07:06:00|3533|3531|3533|3531|3533|3531.5|3533|3531|397
1648623970000|2022-03-30 07:06:10|3532.5|3531.5|3532.5|3531.5|3532.5|3531.5|3532|3531.5|81
1648623980000|2022-03-30 07:06:20|||||||||2
1648623990000|2022-03-30 07:06:30|||||||||125
1648624000000|2022-03-30 07:06:40|3533|3532|3531.5|3531|3534|3532.5|3531.5|3531|6623
1648624010000|2022-03-30 07:06:50|||||||||62
1648624020000|2022-03-30 07:07:00|3533|3531.5|3530.5|3529.5|3533|3531.5|3530.5|3529.5|4090
1648624030000|2022-03-30 07:07:10|3530|3529|3528.5|3527|3530|3529|3528|3527|2269
1648624040000|2022-03-30 07:07:20|3529|3527.5|3530.5|3529|3531.5|3529.5|3528.5|3527.5|1490
1648624050000|2022-03-30 07:07:30|3529|3528.5|3528.5|3527|3530|3529|3528.5|3527|910
1648624060000|2022-03-30 07:07:40|3527.5||3528||3528||3527.5||41
1648624070000|2022-03-30 07:07:50|3528.5|3526.5|3526.5|3525|3528.5|3526.5|3526.5|3524.5|1031
1648624080000|2022-03-30 07:08:00|3525.5|3524.5|3524|3523|3525.5|3524.5|3523.5|3522.5|1873
1648624090000|2022-03-30 07:08:10|3523.5|3523.5|3523.5|3522|3524|3523.5|3522.5|3520.5|534
1648624100000|2022-03-30 07:08:20|3523|3521.5|3527.5|3526.5|3528.5|3527|3523|3521.5|5351
1648624110000|2022-03-30 07:08:30|3527|3526|3527|3525.5|3527.5|3526|3525.5|3523.5|9299
1648624120000|2022-03-30 07:08:40||3526||3525.5||3526||3525.5|113
1648624130000|2022-03-30 07:08:50|||||||||240
1648624140000|2022-03-30 07:09:00|3527.5|3526|3527|3525.5|3527.5|3526.5|3527|3525.5|10685
1648624150000|2022-03-30 07:09:10|3526.5|3525|3525|3524|3526.5|3525|3524.5|3522.5|9710
1648624160000|2022-03-30 07:09:20|3525.5|3524.5|3526.5|3525|3526.5|3525|3525|3524.5|4710
1648624180000|2022-03-30 07:09:40||3524.5||3524.5||3524.5||3524.5|671
1648624190000|2022-03-30 07:09:50|3526|3524|3525|3523|3526|3524|3524.5|3523|5201
1648624200000|2022-03-30 07:10:00|3524|3522.5|3522|3520.5|3524|3522.5|3522|3520.5|1466
1648624210000|2022-03-30 07:10:10|3522.5|3521|3524.5|3523|3524.5|3523|3522.5|3521|1289
1648624220000|2022-03-30 07:10:20|3525.5|3523.5|3526.5|3524.5|3526.5|3525|3525.5|3523.5|1707
1648624230000|2022-03-30 07:10:30|3526|3525|3525|3523|3526|3525|3524.5|3523|2968
1648624240000|2022-03-30 07:10:40|3525.5|3523.5|3525|3524|3525.5|3524.5|3525|3523.5|1174
1648624250000|2022-03-30 07:10:50|3525.5||3525.5||3525.5||3525.5||36
1648624260000|2022-03-30 07:11:00|3526.5|3524.5|3528.5|3526|3530.5|3528|3526.5|3524.5|2204
1648624270000|2022-03-30 07:11:10|3528|3526.5|3527.5|3526.5|3528|3526.5|3527.5|3526.5|0
1648624280000|2022-03-30 07:11:20|3527|3526|3529.5|3528.5|3530|3528.5|3526.5|3526|2304
1648624290000|2022-03-30 07:11:30|3531|3529|3530|3529|3532|3530.5|3530|3529|2813
1648624300000|2022-03-30 07:11:40|3529.5|3529.5|3529|3527.5|3529.5|3529.5|3528.5|3527.5|2581
1648624310000|2022-03-30 07:11:50|3528.5|3528|3529.5|3528.5|3529.5|3528.5|3528.5|3527.5|507
1648624320000|2022-03-30 07:12:00|3529|3528|3529.5|3528.5|3529.5|3529|3528.5|3527.5|3519
1648624330000|2022-03-30 07:12:10|3530.5|3529.5|3531|3530|3532|3530|3530|3528.5|685
1648624340000|2022-03-30 07:12:20|3532|3530.5|3533|3532|3533|3532|3531.5|3530|1697
1648624350000|2022-03-30 07:12:30||3531.5||3531.5||3531.5||3531.5|795
1648624360000|2022-03-30 07:12:40|3533.5|3532|3534|3533|3534|3533.5|3533.5|3532|531
1648624380000|2022-03-30 07:13:00|3535|3534|3537.5|3536|3537.5|3536|3534|3534|2943
1648624390000|2022-03-30 07:13:10|3537|3535.5|3533.5|3532|3537|3535.5|3533.5|3532|4321
1648624400000|2022-03-30 07:13:20|3534.5|3532.5|3534.5|3533.5|3535|3534|3533.5|3532.5|1069
1648624410000|2022-03-30 07:13:30|3534|3533|3534|3532.5|3534|3533|3533.5|3532.5|2083
1648624420000|2022-03-30 07:13:40|3534.5||3534.5||3534.5||3534.5||0
1648624430000|2022-03-30 07:13:50|3534|3533.5|3534|3533.5|3534.5|3533.5|3534|3533.5|232
1648624440000|2022-03-30 07:14:00|3534.5|3533|3535|3534|3535|3534|3534|3533|404
1648624450000|2022-03-30 07:14:10|3534.5|3533.5|3534|3532.5|3534.5|3533.5|3533.5|3532.5|4384
1648624460000|2022-03-30 07:14:20||3533||3532.5||3533||3532.5|840
1648624470000|2022-03-30 07:14:30|||||||||50
1648624480000|2022-03-30 07:14:40|3533.5|3532|3534.5|3533.5|3534.5|3533.5|3532|3531|3590
1648624490000|2022-03-30 07:14:50|3535|3534|3535|3534|3535|3534.5|3534|3533|2601
1648624500000|2022-03-30 07:15:00|3534.5|3533.5|3534|3533|3535|3533.5|3534|3533|1585
1648624510000|2022-03-30 07:15:10|3533.5|3533.5|3534.5|3533|3535|3534|3532|3531|5867
1648624520000|2022-03-30 07:15:20|3534|3532.5|3533|3532|3534.5|3532.5|3532.5|3531.5|751
1648624530000|2022-03-30 07:15:30|||||||||152
1648624540000|2022-03-30 07:15:40|3533.5|3532.5|3535|3534|3535|3534|3533.5|3532|871
1648624550000|2022-03-30 07:15:50|3535.5||3535.5||3535.5||3535.5||211
1648624560000|2022-03-30 07:16:00||3534.5||3534.5||3534.5||3534.5|163
1648624570000|2022-03-30 07:16:10|3535|3534|3536|3534.5|3536|3535|3534.5|3534|4665
1648624580000|2022-03-30 07:16:20||3535||3535||3535||3535|0
1648624590000|2022-03-30 07:16:30|3536.5|3535.5|3536.5|3535.5|3536.5|3535.5|3536.5|3535.5|319
1648624600000|2022-03-30 07:16:40|3537|3536|3535.5|3534|3537|3536|3535.5|3534|5159
1648624610000|2022-03-30 07:16:50||3534.5||3534||3534.5||3534|412
1648624620000|2022-03-30 07:17:00||3534.5||3534||3534.5||3534|0
1648624630000|2022-03-30 07:17:10|3535|3533.5|3533.5|3532|3535|3533.5|3532.5|3530.5|5488
1648624640000|2022-03-30 07:17:20|3534|3532.5|3534|3532.5|3534|3533.5|3533.5|3532.5|846
1648624650000|2022-03-30 07:17:30|3535|3533|3535.5|3534.5|3536|3535|3535|3533|1194
1648624660000|2022-03-30 07:17:40|3535|3534|3536|3534.5|3536|3535|3535|3534|855
1648624680000|2022-03-30 07:18:00||3535||3535.5||3535.5||3535|0
1648624690000|2022-03-30 07:18:10|3536.5|3536|3535.5|3534.5|3536.5|3536|3535.5|3534.5|2703
1648624700000|2022-03-30 07:18:20||3534||3534.5||3534.5||3534|186
1648624710000|2022-03-30 07:18:30|||||||||46
1648624720000|2022-03-30 07:18:40|3536|3535|3535.5|3534.5|3536|3535|3535.5|3534.5|274
1648624730000|2022-03-30 07:18:50|3535|3534|3535.5|3534|3535.5|3534.5|3534.5|3533.5|4821
1648624750000|2022-03-30 07:19:10|||||||||140
1648624770000|2022-03-30 07:19:30|3535|3533.5|3533.5|3532.5|3535|3533.5|3533.5|3532|4131
1648624790000|2022-03-30 07:19:50|3534|3533.5|3535.5|3534|3535.5|3534.5|3533.5|3533|3371
1648624800000|2022-03-30 07:20:00|3535|3533.5|3534.5|3532.5|3535|3533.5|3534.5|3532.5|2688
1648624810000|2022-03-30 07:20:10||3533||3533||3533||3533|0
1648624820000|2022-03-30 07:20:20|||||||||41
1648624840000|2022-03-30 07:20:40|3534|3532.5|3533.5|3532.5|3534|3533|3532.5|3531.5|5180
1648624850000|2022-03-30 07:20:50|3533|3532|3531|3529.5|3533|3532|3531|3529.5|1441
1648624860000|2022-03-30 07:21:00|3530.5|3529|3530|3528.5|3530.5|3529|3529.5|3528.5|844
1648624870000|2022-03-30 07:21:10|3529|3528|3529|3528|3529|3528|3529|3528|450
1648624880000|2022-03-30 07:21:20|||||||||25
1648624900000|2022-03-30 07:21:40|3528.5|3527.5|3528|3526.5|3528.5|3527.5|3528|3526.5|402
1648624910000|2022-03-30 07:21:50|3528.5|3527|3528|3527|3528.5|3527.5|3528|3526.5|874
1648624920000|2022-03-30 07:22:00|3527.5|3527.5|3529.5|3528.5|3529.5|3528.5|3527.5|3527.5|704
1648624930000|2022-03-30 07:22:10|||||||||210
1648624940000|2022-03-30 07:22:20|3529|3528|3530|3528.5|3530|3528.5|3529|3527|2030
1648624960000|2022-03-30 07:22:40|3529.5|3528|3528.5|3527.5|3530|3528|3528.5|3527.5|847
1648624980000|2022-03-30 07:23:00|3529|3528|3529|3528|3529.5|3528|3528.5|3527.5|1691
1648624990000|2022-03-30 07:23:10|3529.5|3527.5|3529.5|3528.5|3529.5|3528.5|3529|3527.5|195
1648625000000|2022-03-30 07:23:20|3529|3528|3529.5|3528.5|3529.5|3528.5|3529|3528|731
1648625020000|2022-03-30 07:23:40|3530|3529|3529.5|3528.5|3531.5|3530|3529.5|3528.5|2313
1648625030000|2022-03-30 07:23:50|3530||3529.5||3530||3529.5||300
1648625040000|2022-03-30 07:24:00|3529|3528|3529|3528|3529|3528|3529|3528|747
1648625060000|2022-03-30 07:24:20|3529.5|3528.5|3529.5|3528.5|3529.5|3528.5|3529.5|3528|421
1648625070000|2022-03-30 07:24:30||3528||3528||3528||3528|0
1648625080000|2022-03-30 07:24:40|3529|3527.5|3529.5|3528|3529.5|3528|3527.5|3526.5|3749
1648625090000|2022-03-30 07:24:50|3529||3529.5||3529.5||3529||0
1648625100000|2022-03-30 07:25:00|3530|3528.5|3530|3529.5|3530|3529.5|3530|3528|306
1648625110000|2022-03-30 07:25:10|3531|3530|3529.5|3528.5|3531|3530|3529.5|3528.5|2932
1648625120000|2022-03-30 07:25:20|3530|3529|3529.5|3528.5|3530|3529|3529|3528|2261
1648625130000|2022-03-30 07:25:30|3530|3529|3529.5|3528.5|3530|3529|3529.5|3528.5|1592
1648625140000|2022-03-30 07:25:40|3529|3528|3529.5|3528.5|3529.5|3528.5|3529|3528|41
1648625150000|2022-03-30 07:25:50|3530||3529.5||3530||3529.5||0
1648625160000|2022-03-30 07:26:00|3529|3528|3529.5|3528.5|3530|3529.5|3529|3528|268
1648625170000|2022-03-30 07:26:10|3529|3528|3530|3529|3530|3529|3528.5|3528|4344
1648625190000|2022-03-30 07:26:30|3529.5|3528.5|3528.5|3527.5|3529.5|3528.5|3528.5|3527.5|2249
1648625200000|2022-03-30 07:26:40||3528||3527.5||3528||3527.5|1020
1648625210000|2022-03-30 07:26:50|3529.5|3528|3529.5|3528.5|3529.5|3528.5|3529.5|3528|107
1648625220000|2022-03-30 07:27:00|3529|3529|3528.5|3527.5|3529.5|3529|3528|3527.5|2643
1648625240000|2022-03-30 07:27:20||3528||3528||3528||3528|0
1648625250000|2022-03-30 07:27:30||3527.5||3527.5||3527.5||3527.5|1
1648625260000|2022-03-30 07:27:40|3529.5|3528|3529|3528|3529.5|3528.5|3529|3528|117
1648625270000|2022-03-30 07:27:50|3529.5|3528.5|3530|3529|3530|3529|3529|3528.5|621
1648625280000|2022-03-30 07:28:00|3530.5|3529.5|3530.5|3529.5|3530.5|3529.5|3530|3529.5|246
1648625300000|2022-03-30 07:28:20|||||||||50
1648625310000|2022-03-30 07:28:30|3530|3529|3529.5|3528|3530|3529.5|3529.5|3528|2637
1648625320000|2022-03-30 07:28:40|3529|3527.5|3528|3527|3529|3527.5|3528|3527|2039
1648625330000|2022-03-30 07:28:50|3527.5|3526.5|3525.5|3524|3527.5|3526.5|3524.5|3523|837
1648625340000|2022-03-30 07:29:00|3525|3523.5|3525.5|3524.5|3525.5|3525|3524.5|3523.5|906
1648625350000|2022-03-30 07:29:10|3526|3524|3525|3523.5|3526|3524|3524.5|3523.5|855
1648625360000|2022-03-30 07:29:20|3524.5|3523|3524|3523|3524.5|3523.5|3523.5|3522.5|831
1648625370000|2022-03-30 07:29:30|||||||||281
1648625380000|2022-03-30 07:29:40|3524.5|3523.5|3525.5|3524|3526|3524|3524|3523|1045
1648625390000|2022-03-30 07:29:50|3525||3525||3525||3525||78
1648625400000|2022-03-30 07:30:00|3526|3524.5|3526|3525.5|3526.5|3525.5|3526|3524.5|616
1648625410000|2022-03-30 07:30:10|3526.5|3526|3527.5|3526.5|3527.5|3526.5|3526.5|3525.5|1790
1648625420000|2022-03-30 07:30:20|3527|3526|3527|3526|3527|3526|3527|3526|522
1648625430000|2022-03-30 07:30:30|3526.5|3525.5|3526.5|3525.5|3526.5|3526|3526.5|3525.5|584
1648625450000|2022-03-30 07:30:50|3527|3526|3527.5|3526.5|3528|3527|3527|3526|2559
1648625460000|2022-03-30 07:31:00|3528||3528||3528||3527.5||591
1648625480000|2022-03-30 07:31:20|3527.5|3526|3528|3526.5|3528|3526.5|3526|3525.5|2133
1648625510000|2022-03-30 07:31:50|3527.5|3527|3527|3526|3527.5|3527|3526.5|3526|2120
1648625520000|2022-03-30 07:32:00|3527.5|3526.5|3528.5|3527.5|3529|3528|3527.5|3526.5|3403
1648625530000|2022-03-30 07:32:10|3528|3528|3528.5|3527.5|3529|3528|3528|3527.5|2862
1648625540000|2022-03-30 07:32:20|3529|3528|3529|3528|3529.5|3528.5|3528.5|3527|4789
1648625550000|2022-03-30 07:32:30|3529.5|3528.5|3529.5|3528.5|3529.5|3528.5|3529.5|3528.5|124
1648625560000|2022-03-30 07:32:40|3529|3528|3529.5|3528.5|3529.5|3528.5|3528|3527.5|2142
1648625570000|2022-03-30 07:32:50|3530|3529|3531|3530|3531|3530|3530|3529|1167
1648625580000|2022-03-30 07:33:00|3530|3529.5|3530|3529.5|3530|3529.5|3530|3529.5|701
1648625590000|2022-03-30 07:33:10|3531|3530|3531|3530|3531|3530|3531|3530|781
1648625600000|2022-03-30 07:33:20|3531.5|3530.5|3532.5|3531|3532.5|3531|3531.5|3530.5|402
1648625610000|2022-03-30 07:33:30|3532||3532||3532||3532||0
1648625620000|2022-03-30 07:33:40|3532.5|3531.5|3532.5|3531.5|3532.5|3531.5|3532|3531.5|316
1648625630000|2022-03-30 07:33:50|3533||3532.5||3533||3532.5||386
1648625640000|2022-03-30 07:34:00|3533|3532|3533.5|3532.5|3533.5|3532.5|3532.5|3532|291
1648625650000|2022-03-30 07:34:10|3534|3533|3535|3533.5|3535|3533.5|3534|3532.5|502
1648625660000|2022-03-30 07:34:20|3534.5||3534.5||3534.5||3534.5||0
1648625670000|2022-03-30 07:34:30|3535|3534|3535|3534|3535.5|3534.5|3534.5|3534|300
1648625690000|2022-03-30 07:34:50|3534.5|3533.5|3534.5|3533.5|3534.5|3533.5|3534.5|3533.5|676
1648625710000|2022-03-30 07:35:10|3535|3534.5|3536.5|3535|3536.5|3535|3535|3534.5|628
1648625720000|2022-03-30 07:35:20|3536|3534.5|3535.5|3534|3536|3535|3535.5|3534|4361
1648625730000|2022-03-30 07:35:30|3536|3534.5|3535|3534|3536|3535|3534|3533.5|2320
1648625740000|2022-03-30 07:35:40|3535.5|3534.5|3536|3534.5|3536|3534.5|3535.5|3534.5|958
1648625750000|2022-03-30 07:35:50|3535.5|3534|3534|3533|3535.5|3534|3533.5|3533|2404
1648625760000|2022-03-30 07:36:00|3533.5|3532.5|3535|3534|3535|3534.5|3533|3532.5|4086
1648625770000|2022-03-30 07:36:10|3534.5|3534.5|3534|3533|3534.5|3534.5|3534|3533|970
1648625780000|2022-03-30 07:36:20|||||||||649
1648625800000|2022-03-30 07:36:40|||||||||39
1648625810000|2022-03-30 07:36:50|3534.5|3533.5|3534.5|3533.5|3535|3534|3534.5|3533.5|428
1648625820000|2022-03-30 07:37:00|||||||||138
1648625840000|2022-03-30 07:37:20|3535|3534|3535|3534|3535|3534.5|3535|3533.5|380
1648625890000|2022-03-30 07:38:10|3535.5|3535|3535|3534|3535.5|3535|3535|3534|591
1648625900000|2022-03-30 07:38:20|3534|3533.5|3533|3532.5|3534|3533.5|3533|3532.5|5380
1648625910000|2022-03-30 07:38:30|3532.5|3532|3533.5|3532.5|3533.5|3533|3532.5|3532|1542
1648625920000|2022-03-30 07:38:40||3532||3532||3532||3532|309
1648625930000|2022-03-30 07:38:50|3533|3531.5|3533|3532|3533.5|3532.5|3532.5|3531.5|1078
1648625940000|2022-03-30 07:39:00|3533.5|3532.5|3533.5|3532|3533.5|3532.5|3533.5|3532|119
1648625960000|2022-03-30 07:39:20|||||||||2909
1648625980000|2022-03-30 07:39:40|3533|3531.5|3531|3530|3533|3532|3531|3529.5|2394
1648626000000|2022-03-30 07:40:00|3530.5|3529.5|3530.5|3529.5|3530.5|3529.5|3530|3529.5|484
1648626010000|2022-03-30 07:40:10|3529.5|3528.5|3529.5|3528.5|3529.5|3529|3529.5|3528|2250
1648626020000|2022-03-30 07:40:20|3530|3528|3530|3528.5|3530|3529.5|3529.5|3528|1193
1648626040000|2022-03-30 07:40:40|||||||||917
1648626050000|2022-03-30 07:40:50|3529.5|3528|3529|3527.5|3529.5|3528|3529|3527.5|1296
1648626060000|2022-03-30 07:41:00|||||||||277
1648626070000|2022-03-30 07:41:10|3528.5|3527|3527|3525.5|3528.5|3527|3527|3525.5|1786
1648626090000|2022-03-30 07:41:30|||||||||1
1648626100000|2022-03-30 07:41:40|||||||||253
1648626110000|2022-03-30 07:41:50|3527.5|3526.5|3526.5|3525|3527.5|3526.5|3526|3525|4495
1648626120000|2022-03-30 07:42:00|3525.5|3524.5|3525|3524.5|3526|3525|3525|3524.5|2608
1648626130000|2022-03-30 07:42:10|3524.5|3524|3525|3524|3525|3524|3524.5|3524|681
1648626140000|2022-03-30 07:42:20|3525.5|3524.5|3525.5|3524.5|3525.5|3524.5|3525.5|3524.5|1312
1648626160000|2022-03-30 07:42:40|3525|3524|3525.5|3524.5|3525.5|3524.5|3524|3523|3401
1648626170000|2022-03-30 07:42:50|3525||3525.5||3525.5||3525||39
1648626180000|2022-03-30 07:43:00|3526|3525|3524.5|3523.5|3526.5|3525.5|3524.5|3523.5|3861
1648626190000|2022-03-30 07:43:10|3525|3524|3525|3523.5|3525|3524|3525|3523.5|1026
1648626200000|2022-03-30 07:43:20|||||||||56
1648626210000|2022-03-30 07:43:30|3525.5|3524|3525|3523.5|3526.5|3525.5|3525|3523.5|2908
1648626220000|2022-03-30 07:43:40|||||||||352
1648626240000|2022-03-30 07:44:00|3524.5|3524|3524.5|3523.5|3524.5|3524|3524|3523.5|868
1648626250000|2022-03-30 07:44:10|||||||||225
1648626260000|2022-03-30 07:44:20|3524|3524|3525.5|3524.5|3526|3525|3524|3523.5|2727
1648626270000|2022-03-30 07:44:30|3526|3525|3526|3524.5|3526|3525|3525.5|3524.5|1459
1648626290000|2022-03-30 07:44:50|3525.5|3524|3525|3523.5|3526|3524|3524.5|3523.5|1501
1648626300000|2022-03-30 07:45:00|||||||||343
1648626310000|2022-03-30 07:45:10|3525.5|3524|3526|3524|3526|3524|3525|3524|351
1648626320000|2022-03-30 07:45:20||3524.5||3525||3525||3524.5|2
1648626330000|2022-03-30 07:45:30|3526.5|3525.5|3526.5|3525.5|3527|3526|3526|3525.5|601
1648626340000|2022-03-30 07:45:40|3527|3526|3527.5|3526|3527.5|3526|3527|3526|49
1648626350000|2022-03-30 07:45:50|3526.5|3525.5|3527|3526|3528|3526.5|3526.5|3525.5|2434
1648626360000|2022-03-30 07:46:00|3526.5|3525.5|3527|3525.5|3527|3525.5|3526.5|3525.5|232
1648626370000|2022-03-30 07:46:10||3526||3526||3526||3525.5|10
1648626380000|2022-03-30 07:46:20|3526.5|3525.5|3526.5|3525.5|3526.5|3525.5|3526.5|3525.5|691
1648626400000|2022-03-30 07:46:40||3526||3525.5||3526||3525.5|439
1648626410000|2022-03-30 07:46:50|3526|3524.5|3524.5|3524|3526.5|3525.5|3524.5|3524|2968
1648626420000|2022-03-30 07:47:00|3525||3525||3525||3525||340
1648626430000|2022-03-30 07:47:10|3524.5|3523.5|3525|3524|3525|3524|3524.5|3523.5|623
1648626440000|2022-03-30 07:47:20|||||||||150
1648626450000|2022-03-30 07:47:30|3525.5|3524.5|3525.5|3525|3525.5|3525|3525|3524.5|966
1648626460000|2022-03-30 07:47:40|3526|3525.5|3527|3526|3527|3526|3526|3525.5|1033
1648626470000|2022-03-30 07:47:50|3527.5|3526.5|3527.5|3526|3527.5|3526.5|3527|3526|387
1648626480000|2022-03-30 07:48:00|3527|3526.5|3526|3525|3527|3526.5|3525|3524|2954
1648626490000|2022-03-30 07:48:10|||||||||300
1648626510000|2022-03-30 07:48:30|3525.5|3524.5|3524|3523|3526|3524.5|3524|3523|1311
1648626520000|2022-03-30 07:48:40|3524.5||3524.5||3524.5||3524.5||0
1648626530000|2022-03-30 07:48:50|||||||||65
1648626540000|2022-03-30 07:49:00|3524|3523.5|3525|3524|3525.5|3524.5|3524|3523.5|1658
1648626560000|2022-03-30 07:49:20|3524.5|3523.5|3524|3523.5|3524.5|3524|3524|3523.5|2263
1648626570000|2022-03-30 07:49:30|3524.5|3524|3525.5|3524|3525.5|3524.5|3524.5|3524|2038
1648626580000|2022-03-30 07:49:40|3525|3523.5|3525.5|3524|3525.5|3524.5|3524|3523.5|2968
1648626590000|2022-03-30 07:49:50|3524.5|3523.5|3524.5|3523.5|3524.5|3523.5|3524|3523|1357
1648626600000|2022-03-30 07:50:00|3524|3523|3522.5|3521.5|3524|3523.5|3522.5|3521.5|8574
1648626610000|2022-03-30 07:50:10|||||||||329
1648626620000|2022-03-30 07:50:20|3522|3522|3522|3521|3523|3522|3521.5|3521|5754
1648626630000|2022-03-30 07:50:30|3521.5|3520.5|3521|3520|3521.5|3521|3521|3520|3161
1648626640000|2022-03-30 07:50:40|3521.5|3520.5|3522|3521|3522|3521|3521.5|3520.5|3655
1648626650000|2022-03-30 07:50:50||3521.5||3521.5||3521.5||3521.5|2142
1648626660000|2022-03-30 07:51:00||3521||3521||3521.5||3521|1444
1648626680000|2022-03-30 07:51:20|3522.5|3521.5|3522|3521.5|3523|3522|3522|3521.5|799
1648626690000|2022-03-30 07:51:30|3523|3522|3522.5|3521.5|3523.5|3522.5|3522.5|3521.5|1615
1648626700000|2022-03-30 07:51:40|3522|3521|3522|3521|3522|3521|3522|3521|548
1648626710000|2022-03-30 07:51:50||3521.5||3521||3521.5||3521|1389
1648626720000|2022-03-30 07:52:00|3522.5|3521.5|3523|3522|3523|3522|3522.5|3521|2274
1648626730000|2022-03-30 07:52:10|||||||||60
1648626740000|2022-03-30 07:52:20|3523.5|3522.5|3524.5|3523.5|3524.5|3523.5|3523.5|3522.5|1017
1648626750000|2022-03-30 07:52:30|3525.5|3524|3525.5|3524|3525.5|3524.5|3525.5|3524|349
1648626760000|2022-03-30 07:52:40|3525|3523.5|3525|3524|3525|3524|3524|3523|4381
1648626770000|2022-03-30 07:52:50|3525.5|3524.5|3525.5|3524.5|3525.5|3524.5|3525.5|3524.5|209
1648626780000|2022-03-30 07:53:00|||||||||66
1648626810000|2022-03-30 07:53:30|3526|3525|3527|3525.5|3527|3525.5|3526|3525|1485
1648626820000|2022-03-30 07:53:40|3526.5||3526.5||3526.5||3526.5||67
1648626830000|2022-03-30 07:53:50|3527|3526|3527|3526|3527|3526|3526.5|3526|0
1648626840000|2022-03-30 07:54:00|3526.5|3525.5|3526|3524.5|3526.5|3525.5|3526|3524.5|2574
1648626850000|2022-03-30 07:54:10|||||||||500
1648626860000|2022-03-30 07:54:20|3525.5|3524|3523.5|3522.5|3525.5|3524|3523.5|3522|2886
1648626870000|2022-03-30 07:54:30|||||||||11
1648626880000|2022-03-30 07:54:40|3523|3522|3523|3522|3523|3522|3523|3522|197
1648626890000|2022-03-30 07:54:50|3523.5|3522.5|3524|3523|3524|3523|3523.5|3522|1953
1648626900000|2022-03-30 07:55:00|3524.5|3523.5|3524.5|3523.5|3524.5|3523.5|3524.5|3523.5|382
1648626910000|2022-03-30 07:55:10|3525.5|3524|3525.5|3524|3525.5|3524|3525.5|3524|350
1648626920000|2022-03-30 07:55:20|3525|3523.5|3525|3524.5|3525|3524.5|3525|3523.5|1018
1648626940000|2022-03-30 07:55:40|3525.5|3525|3525.5|3525|3526|3525.5|3525.5|3525|436
1648626960000|2022-03-30 07:56:00|||||||||22
1648626970000|2022-03-30 07:56:10|||||||||66
1648626980000|2022-03-30 07:56:20|||||||||67
1648626990000|2022-03-30 07:56:30|3525|3524.5|3525|3524|3525|3524.5|3524.5|3524|2192
1648627000000|2022-03-30 07:56:40|||||||||67
1648627010000|2022-03-30 07:56:50|3524.5|3523.5|3523.5|3522.5|3525|3524|3523.5|3522.5|11667
1648627020000|2022-03-30 07:57:00|3523|3522|3523|3522.5|3523|3522.5|3523|3522|1623
1648627030000|2022-03-30 07:57:10|||||||||67
1648627040000|2022-03-30 07:57:20|3523.5|3523|3523|3522|3524|3523|3523|3522|5790
1648627050000|2022-03-30 07:57:30|3522.5|3521.5|3521.5|3520|3523|3521.5|3521.5|3520|1331
1648627060000|2022-03-30 07:57:40|3521|3519.5|3521|3519.5|3521|3519.5|3521|3519.5|1405
1648627070000|2022-03-30 07:57:50||3520||3520||3520||3520|56
1648627080000|2022-03-30 07:58:00|||||||||4184
1648627100000|2022-03-30 07:58:20|3521.5|3520.5|3522|3521|3522.5|3521|3521.5|3520.5|395
1648627110000|2022-03-30 07:58:30|3521.5||3521.5||3521.5||3521.5||2
1648627120000|2022-03-30 07:58:40|3521|3520.5|3521|3519.5|3521|3521|3521|3519.5|3226
1648627140000|2022-03-30 07:59:00|3521.5|3520|3520.5|3519.5|3521.5|3520.5|3520.5|3519.5|697
1648627150000|2022-03-30 07:59:10|||||||||733
1648627160000|2022-03-30 07:59:20|3520|3519|3520|3518.5|3520|3519|3519|3517.5|2105
1648627170000|2022-03-30 07:59:30|3519.5||3520||3520||3519.5||0
1648627190000|2022-03-30 07:59:50|3520.5|3519|3521|3520|3521|3520|3520|3518.5|1888
1648627200000|2022-03-30 08:00:00|||||||||253
1648627230000|2022-03-30 08:00:30|3520.5|3520.5|3520.5|3519.5|3520.5|3520.5|3520.5|3519.5|2567
1648627250000|2022-03-30 08:00:50|3520|3519|3519.5|3518.5|3520|3519|3519|3518.5|2331
1648627260000|2022-03-30 08:01:00|3520|3519.5|3521|3519.5|3521.5|3520.5|3520|3519.5|728
1648627270000|2022-03-30 08:01:10|3521.5|3520|3521.5|3520|3521.5|3520.5|3521|3520|0
1648627280000|2022-03-30 08:01:20|3520.5||3520.5||3521||3520.5||343
1648627290000|2022-03-30 08:01:30|3521|3519.5|3520|3518.5|3521|3519.5|3519.5|3518.5|1590
1648627300000|2022-03-30 08:01:40|3520.5|3519|3520|3518.5|3520.5|3519.5|3520|3518.5|1131
1648627320000|2022-03-30 08:02:00|||||||||548
1648627330000|2022-03-30 08:02:10|3519.5||3519.5||3519.5||3519||373
1648627340000|2022-03-30 08:02:20|3519||3519||3519||3519||407
1648627350000|2022-03-30 08:02:30|3519.5||3519.5||3519.5||3519||486
1648627360000|2022-03-30 08:02:40|3519|3519|3518.5|3517.5|3519.5|3519|3518.5|3517|7686
1648627380000|2022-03-30 08:03:00|||||||||693
1648627390000|2022-03-30 08:03:10|3519|3518.5|3519|3518|3519.5|3518.5|3518.5|3517.5|2552
1648627400000|2022-03-30 08:03:20|3518.5|3517.5|3518|3517.5|3518.5|3517.5|3518|3517.5|886
1648627410000|2022-03-30 08:03:30|3518.5|3518|3518.5|3517.5|3518.5|3518|3517.5|3517|3058
1648627420000|2022-03-30 08:03:40|3518|3517|3518.5|3517|3518.5|3517|3518|3517|1452
1648627430000|2022-03-30 08:03:50||3517.5||3517.5||3517.5||3517.5|200
1648627460000|2022-03-30 08:04:20|3518|3517|3518.5|3517.5|3518.5|3517.5|3518|3517|117
1648627470000|2022-03-30 08:04:30|3519|3518|3518.5|3517|3519|3518|3517.5|3517|3694
1648627480000|2022-03-30 08:04:40|||||||||1
1648627490000|2022-03-30 08:04:50|3519|3517.5|3520|3519|3520|3519|3519|3517.5|2703
1648627500000|2022-03-30 08:05:00|3520.5|3519.5|3520.5|3519.5|3520.5|3520|3520|3519.5|649
1648627510000|2022-03-30 08:05:10|3521|3520|3522|3521|3522|3521|3521|3520|3775
1648627520000|2022-03-30 08:05:20|3522.5|3521.5|3522.5|3521.5|3522.5|3521.5|3522.5|3521.5|1152
1648627530000|2022-03-30 08:05:30|3522|3521|3521.5|3520|3522|3521|3521.5|3520|4786
1648627540000|2022-03-30 08:05:40||3520.5||3520.5||3520.5||3520.5|122
1648627560000|2022-03-30 08:06:00|||||||||178
1648627580000|2022-03-30 08:06:20|3521|3520|3521|3520|3521.5|3520.5|3520.5|3520|2579
1648627600000|2022-03-30 08:06:40|3520.5||3521||3521||3520.5||434
1648627610000|2022-03-30 08:06:50|3520.5|3519.5|3518.5|3517.5|3520.5|3520|3517.5|3516|12549
1648627630000|2022-03-30 08:07:10|||||||||68
1648627640000|2022-03-30 08:07:20|||||||||70
1648627650000|2022-03-30 08:07:30|||||||||42
1648627660000|2022-03-30 08:07:40|||||||||152
1648627670000|2022-03-30 08:07:50|3518|3517|3518|3517|3518.5|3517.5|3517.5|3517|3259
1648627680000|2022-03-30 08:08:00|3518.5|3517.5|3518|3517|3518.5|3518|3518|3517|2658
1648627690000|2022-03-30 08:08:10|3518.5|3517.5|3518.5|3517|3518.5|3517.5|3518|3517|1338
1648627700000|2022-03-30 08:08:20|||||||||271
1648627710000|2022-03-30 08:08:30||3517.5||3517.5||3517.5||3517.5|0
1648627720000|2022-03-30 08:08:40|3519|3518|3520|3518.5|3520|3519|3519|3518|2640
1648627730000|2022-03-30 08:08:50|3519.5||3519.5||3519.5||3519.5||1
1648627740000|2022-03-30 08:09:00|3519||3519.5||3519.5||3519||2096
1648627750000|2022-03-30 08:09:10|3519|3518|3519|3518|3519.5|3518|3519|3518|2743
1648627760000|2022-03-30 08:09:20|3518.5|3517.5|3518.5|3517.5|3518.5|3518|3518.5|3517.5|3006
1648627770000|2022-03-30 08:09:30|3518|3517|3518|3517|3518.5|3517.5|3518|3517|1207
1648627780000|2022-03-30 08:09:40|3518.5|3517.5|3519.5|3518|3519.5|3518|3518.5|3517.5|878
1648627800000|2022-03-30 08:10:00|3519||3519.5||3519.5||3519||0
1648627810000|2022-03-30 08:10:10|3520|3518.5|3520.5|3519|3520.5|3519.5|3520|3518.5|1633
1648627820000|2022-03-30 08:10:20|3520||3520||3520||3519.5||2044
1648627830000|2022-03-30 08:10:30|3519.5|3518.5|3519.5|3518.5|3519.5|3518.5|3519.5|3518.5|562
1648627850000|2022-03-30 08:10:50|3520|3519|3520|3519|3520|3519|3519.5|3519|517
1648627860000|2022-03-30 08:11:00|||||||||147
1648627870000|2022-03-30 08:11:10|3520.5|3519.5|3520.5|3519.5|3520.5|3520|3520|3519.5|736
1648627880000|2022-03-30 08:11:20|3520|3519|3520|3519|3520.5|3519|3520|3519|1125
1648627890000|2022-03-30 08:11:30|3520.5||3520||3520.5||3520||4160
1648627910000|2022-03-30 08:11:50|3519.5|3518.5|3520|3518.5|3520|3518.5|3519|3518.5|904
1648627920000|2022-03-30 08:12:00|3519.5|3518|3519|3518|3519.5|3518.5|3518.5|3518|2924
1648627930000|2022-03-30 08:12:10|||||||||997
1648627940000|2022-03-30 08:12:20|||||||||1080
1648627950000|2022-03-30 08:12:30|3519.5|3518.5|3519.5|3518.5|3519.5|3519|3519.5|3518|2572
1648627960000|2022-03-30 08:12:40|3519|3518|3519|3518|3519|3518.5|3518.5|3517.5|2145
1648627970000|2022-03-30 08:12:50|3519.5|3518.5|3520|3518.5|3520|3519|3519.5|3518|4553
1648627980000|2022-03-30 08:13:00|3519.5||3519.5||3519.5||3519.5||1103
1648627990000|2022-03-30 08:13:10|||||||||433
1648628000000|2022-03-30 08:13:20|3519|3518|3519|3517.5|3519|3518|3518|3517|2521
1648628010000|2022-03-30 08:13:30|3519.5|3518|3520|3518.5|3520|3518.5|3519|3518|332
1648628030000|2022-03-30 08:13:50|3519.5|3519|3520|3519|3520|3519|3519.5|3519|0
1648628050000|2022-03-30 08:14:10|3519.5|3519.5|3520|3519.5|3520|3519.5|3519.5|3519.5|464
1648628060000|2022-03-30 08:14:20|3520.5|3519|3520|3519|3520.5|3519|3520|3519|1351
1648628070000|2022-03-30 08:14:30|||||||||4
1648628080000|2022-03-30 08:14:40|||||||||250
1648628090000|2022-03-30 08:14:50|3519.5|3518.5|3519|3518|3519.5|3519|3519|3517.5|2783
1648628100000|2022-03-30 08:15:00|||||||||782
1648628110000|2022-03-30 08:15:10|3518.5|3517.5|3518|3517|3519|3517.5|3518|3517|2140
1648628120000|2022-03-30 08:15:20|||||||||936
1648628130000|2022-03-30 08:15:30|||||||||142
1648628140000|2022-03-30 08:15:40|3517.5||3518||3518||3517.5||401
1648628150000|2022-03-30 08:15:50|3518.5|3517.5|3518.5|3517.5|3518.5|3517.5|3518|3517.5|553
1648628160000|2022-03-30 08:16:00|3519|3518|3519|3518|3519|3518|3519|3518|2237
1648628170000|2022-03-30 08:16:10|||||||||186
1648628180000|2022-03-30 08:16:20|3518.5|3517.5|3518.5|3517|3519|3518|3517.5|3516.5|5695
1648628200000|2022-03-30 08:16:40|3518||3518||3518.5||3518||0
1648628210000|2022-03-30 08:16:50|3518.5|3517.5|3518.5|3517.5|3518.5|3517.5|3518.5|3517.5|0
1648628220000|2022-03-30 08:17:00|3519|3518.5|3519|3518|3519|3518.5|3519|3518|1435
1648628260000|2022-03-30 08:17:40|3519.5|3518.5|3519.5|3518.5|3519.5|3519|3519.5|3518|3680
1648628270000|2022-03-30 08:17:50|3519|3518|3518|3517|3519.5|3518.5|3518|3517|3750
1648628280000|2022-03-30 08:18:00|||||||||70
1648628290000|2022-03-30 08:18:10|3518.5|3517.5|3518.5|3517.5|3518.5|3517.5|3518|3517.5|75
1648628300000|2022-03-30 08:18:20|3518|3517|3518|3517|3518.5|3517|3518|3517|1725
1648628310000|2022-03-30 08:18:30|3518.5|3517.5|3518.5|3518|3519|3518|3518.5|3517.5|1272
1648628320000|2022-03-30 08:18:40|3518|3517|3517.5|3516.5|3518|3517|3517|3516.5|1988
1648628340000|2022-03-30 08:19:00|||||||||300
1648628350000|2022-03-30 08:19:10|3518|3517|3518|3516.5|3518|3517|3517.5|3516.5|391
1648628370000|2022-03-30 08:19:30|||||||||73
1648628380000|2022-03-30 08:19:40|3518.5|3517|3519|3517.5|3519|3518|3518.5|3517|1272
1648628390000|2022-03-30 08:19:50|3518.5||3518.5||3519||3518.5||0
1648628400000|2022-03-30 08:20:00|3518|3517|3517|3516|3518.5|3517.5|3517|3516|10760
1648628410000|2022-03-30 08:20:10|3517.5|3516.5|3518.5|3517.5|3518.5|3517.5|3517.5|3516.5|2420
1648628420000|2022-03-30 08:20:20|3519|3518|3518.5|3517.5|3519|3518|3518.5|3517.5|3209
1648628430000|2022-03-30 08:20:30|3519|3518|3518.5|3517.5|3519|3518.5|3518.5|3517.5|2621
1648628440000|2022-03-30 08:20:40|3519|3517|3518.5|3517.5|3519|3518|3518|3517|4122
1648628450000|2022-03-30 08:20:50|||||||||13
1648628460000|2022-03-30 08:21:00|3518||3518.5||3518.5||3518||414
1648628470000|2022-03-30 08:21:10|||||||||315
1648628480000|2022-03-30 08:21:20|3518|3517|3517|3516|3518.5|3517.5|3517|3516|3592
1648628520000|2022-03-30 08:22:00|3517.5|3516.5|3517|3516|3517.5|3516.5|3517|3516|226
1648628530000|2022-03-30 08:22:10|||||||||141
1648628540000|2022-03-30 08:22:20|3517.5|3516.5|3517.5|3516|3517.5|3516.5|3517.5|3516|0
1648628550000|2022-03-30 08:22:30|||||||||200
1648628580000|2022-03-30 08:23:00|3518|3516.5|3518|3517|3518|3517|3518|3516.5|1004
1648628590000|2022-03-30 08:23:10|||||||||7055
1648628610000|2022-03-30 08:23:30|3518.5|3517.5|3518.5|3517.5|3518.5|3517.5|3518|3517.5|545
1648628630000|2022-03-30 08:23:50|3519|3518|3518.5|3517.5|3519|3518|3518.5|3517.5|7751
1648628640000|2022-03-30 08:24:00|3519||3518.5||3519||3518.5||7788
1648628650000|2022-03-30 08:24:10|3519||3519||3519||3518.5||209
1648628660000|2022-03-30 08:24:20|3518.5|3517|3517|3516|3519|3517.5|3517|3516|6179
1648628670000|2022-03-30 08:24:30|3517.5||3517.5||3517.5||3517.5||300
1648628680000|2022-03-30 08:24:40|||||||||171
1648628690000|2022-03-30 08:24:50|||||||||16
1648628700000|2022-03-30 08:25:00|3517|3516.5|3518.5|3517.5|3518.5|3518|3517|3516.5|5988
1648628710000|2022-03-30 08:25:10|3518|3517|3518.5|3517.5|3518.5|3517.5|3518|3517|1748
1648628720000|2022-03-30 08:25:20|||||||||205
1648628770000|2022-03-30 08:26:10|||||||||419
1648628780000|2022-03-30 08:26:20|3519|3518|3519.5|3518.5|3519.5|3518.5|3519|3518|930
1648628790000|2022-03-30 08:26:30|3520||3520||3520||3519.5||1029
1648628810000|2022-03-30 08:26:50|||||||||50
1648628820000|2022-03-30 08:27:00|||||||||614
1648628830000|2022-03-30 08:27:10|3519.5|3519|3519.5|3518.5|3519.5|3519|3519.5|3518.5|350
1648628840000|2022-03-30 08:27:20|3520||3520||3520||3520||152
1648628850000|2022-03-30 08:27:30||3519||3519||3519||3519|150
1648628860000|2022-03-30 08:27:40|||||||||53
1648628880000|2022-03-30 08:28:00|3519.5|3518.5|3520|3519|3520|3519|3519.5|3518.5|6744
1648628890000|2022-03-30 08:28:10|3519.5|3518.5|3519.5|3518.5|3520|3519|3519.5|3518.5|2100
1648628900000|2022-03-30 08:28:20|||||||||200
1648628910000|2022-03-30 08:28:30|||||||||72
1648628920000|2022-03-30 08:28:40|||||||||71
1648628930000|2022-03-30 08:28:50|3520|3519|3519.5|3518.5|3520|3519|3519.5|3518.5|725
1648628940000|2022-03-30 08:29:00|||||||||170
1648628950000|2022-03-30 08:29:10|||||||||249
1648628960000|2022-03-30 08:29:20|||||||||222
1648628970000|2022-03-30 08:29:30|3520|3519|3520|3519|3520|3519|3520|3519|9
1648628980000|2022-03-30 08:29:40|3519.5||3520||3520||3519.5||116
1648629000000|2022-03-30 08:30:00|3520.5|3519.5|3521|3520.5|3521.5|3520.5|3520.5|3519.5|3067
1648629010000|2022-03-30 08:30:10|3520.5|3520|3520.5|3519.5|3520.5|3520|3520.5|3519.5|3803
1648629020000|2022-03-30 08:30:20|3521||3520.5||3521||3520||58
1648629030000|2022-03-30 08:30:30|3521|3520|3520|3519|3521|3520|3520|3519|1583
1648629040000|2022-03-30 08:30:40|3519.5|3518.5|3519|3518.5|3520|3518.5|3519|3518|2508
1648629060000|2022-03-30 08:31:00||3518||3518||3518||3518|719
1648629070000|2022-03-30 08:31:10|||||||||157
1648629080000|2022-03-30 08:31:20|3518.5|3517.5|3519|3518|3519|3518|3518.5|3517.5|1530
1648629090000|2022-03-30 08:31:30|3519.5|3518.5|3519.5|3519|3520|3519.5|3519.5|3518.5|2976
1648629100000|2022-03-30 08:31:40|3520||3520||3520||3520||67
1648629130000|2022-03-30 08:32:10|3519.5|3518.5|3520|3519|3520|3519|3519.5|3518.5|563
1648629140000|2022-03-30 08:32:20|||||||||72
1648629150000|2022-03-30 08:32:30|3520.5|3520|3519.5|3518|3520.5|3520|3519.5|3518|3907
1648629160000|2022-03-30 08:32:40|||||||||1904
1648629170000|2022-03-30 08:32:50|||||||||372
1648629180000|2022-03-30 08:33:00|3520|3518.5|3521|3520|3521|3520.5|3520|3518|8283
1648629190000|2022-03-30 08:33:10|3521.5|3520.5|3522|3521.5|3522|3521.5|3521.5|3520.5|841
1648629200000|2022-03-30 08:33:20|3521.5|3521|3521.5|3520.5|3521.5|3521|3521.5|3520.5|3192
1648629210000|2022-03-30 08:33:30|3522|3521|3523|3522|3523|3522|3522|3521|1206
1648629220000|2022-03-30 08:33:40|3523.5|3522.5|3523.5|3522.5|3524|3522.5|3523.5|3522.5|170
1648629230000|2022-03-30 08:33:50|3524|3523|3525|3523.5|3525|3523.5|3524|3523|80
1648629240000|2022-03-30 08:34:00|3524.5|3524|3524.5|3523.5|3524.5|3524|3524.5|3523.5|768
1648629250000|2022-03-30 08:34:10|3524|3523|3524.5|3523|3524.5|3523.5|3523.5|3523|2622
1648629260000|2022-03-30 08:34:20||3523.5||3523.5||3523.5||3523|386
1648629270000|2022-03-30 08:34:30|3525|3524|3525|3524.5|3525|3524.5|3525|3524|88
1648629280000|2022-03-30 08:34:40|3525.5|3524|3525|3524.5|3525.5|3525|3525|3524|3008
1648629290000|2022-03-30 08:34:50|3525.5|3524|3525|3524|3525.5|3524.5|3524.5|3524|2090
1648629300000|2022-03-30 08:35:00|||||||||832
1648629310000|2022-03-30 08:35:10|3524.5||3525||3525||3524.5||704
1648629320000|2022-03-30 08:35:20|3524.5||3524.5||3525||3524.5||461
1648629330000|2022-03-30 08:35:30|3524|3523.5|3524.5|3523|3524.5|3524|3523.5|3522.5|5695
1648629340000|2022-03-30 08:35:40|3524|3522.5|3523.5|3522.5|3524|3522.5|3523.5|3522.5|320
1648629350000|2022-03-30 08:35:50|||||||||71
1648629360000|2022-03-30 08:36:00|3524|3523|3524|3523|3524|3523|3524|3522.5|1709
1648629370000|2022-03-30 08:36:10|3523.5||3524||3524||3523.5||1027
1648629380000|2022-03-30 08:36:20|3523.5||3524||3524||3523.5||763
1648629390000|2022-03-30 08:36:30|3523.5|3522.5|3523.5|3522.5|3523.5|3523|3523.5|3522|5142
1648629400000|2022-03-30 08:36:40|||||||||150
1648629420000|2022-03-30 08:37:00|3523|3522|3524|3522.5|3524|3522.5|3522.5|3521.5|4570
1648629430000|2022-03-30 08:37:10|3523.5||3523.5||3523.5||3523.5||492
1648629440000|2022-03-30 08:37:20|3523|3522|3523|3521.5|3523|3522|3522.5|3521.5|2333
1648629450000|2022-03-30 08:37:30|3523.5|3522|3524|3523|3524.5|3523.5|3523.5|3521.5|11449
1648629460000|2022-03-30 08:37:40|3523.5|3523.5|3524|3523.5|3524|3523.5|3523.5|3523.5|1606
1648629470000|2022-03-30 08:37:50|3524.5|3523|3524.5|3524|3524.5|3524|3524|3523|6633
1648629480000|2022-03-30 08:38:00|3525|3524.5|3525|3524.5|3525|3524.5|3525|3524.5|1887
1648629490000|2022-03-30 08:38:10|3525.5||3525||3525.5||3525||1765
1648629500000|2022-03-30 08:38:20|3525.5||3525.5||3525.5||3525.5||9936
1648629510000|2022-03-30 08:38:30|3525|3524|3524.5|3523.5|3525.5|3524.5|3524.5|3523.5|5691
1648629530000|2022-03-30 08:38:50|3524||3524||3524.5||3524||1445
1648629540000|2022-03-30 08:39:00|3524.5||3524.5||3524.5||3524.5||1134
1648629580000|2022-03-30 08:39:40|3525|3524|3525|3524.5|3525.5|3524.5|3525|3524|1200
1648629590000|2022-03-30 08:39:50|3525.5|3525|3525.5|3524.5|3525.5|3525|3525.5|3524.5|717
1648629600000|2022-03-30 08:40:00|3525||3525.5||3525.5||3525||1594
1648629610000|2022-03-30 08:40:10|||||||||20
1648629620000|2022-03-30 08:40:20|3525|3524|3524.5|3523.5|3525|3524|3524.5|3523.5|1317
1648629630000|2022-03-30 08:40:30|||||||||2113
1648629650000|2022-03-30 08:40:50|3525|3524|3526|3525|3526.5|3525.5|3525|3524|3444
1648629660000|2022-03-30 08:41:00|3526.5||3526.5||3526.5||3526.5||0
1648629670000|2022-03-30 08:41:10|3526||3526.5||3526.5||3526||0
1648629680000|2022-03-30 08:41:20|3526||3526||3526||3526||30
1648629690000|2022-03-30 08:41:30|3526.5||3526.5||3526.5||3526.5||0
1648629700000|2022-03-30 08:41:40|3526||3526.5||3526.5||3526||279
1648629710000|2022-03-30 08:41:50|3526|3525.5|3526|3525|3526|3525.5|3526|3525|76
1648629720000|2022-03-30 08:42:00|||||||||848
1648629730000|2022-03-30 08:42:10|3525.5|3524.5|3525.5|3524.5|3525.5|3524.5|3525.5|3524|912
1648629740000|2022-03-30 08:42:20|3525|3524|3525|3524|3525|3524|3525|3524|1068
1648629750000|2022-03-30 08:42:30|||||||||250
1648629760000|2022-03-30 08:42:40|3524.5|3523.5|3524|3523.5|3524.5|3523.5|3524|3523.5|938
1648629770000|2022-03-30 08:42:50|3524.5||3524||3524.5||3524||714
1648629780000|2022-03-30 08:43:00|3524.5||3524.5||3524.5||3524.5||87
1648629790000|2022-03-30 08:43:10|3524||3524.5||3524.5||3524||338
1648629800000|2022-03-30 08:43:20|3524|3523|3523.5|3523|3524|3523|3523.5|3523|522
1648629810000|2022-03-30 08:43:30|3524||3523.5||3524||3523.5||500
1648629820000|2022-03-30 08:43:40|3524|3522.5|3523|3522.5|3524|3522.5|3523|3522|3064
1648629830000|2022-03-30 08:43:50||3522||3522||3522||3522|710
1648629840000|2022-03-30 08:44:00|3523.5||3523||3523.5||3523||0
1648629850000|2022-03-30 08:44:10|3523.5||3523.5||3523.5||3523||2
1648629870000|2022-03-30 08:44:30|3523||3523.5||3523.5||3523||0
1648629880000|2022-03-30 08:44:40|3523||3523||3523||3523||0
1648629890000|2022-03-30 08:44:50|3523.5||3523||3523.5||3523||0
1648629900000|2022-03-30 08:45:00|3523.5||3523.5||3523.5||3523.5||842
1648629910000|2022-03-30 08:45:10||3522.5||3522||3522.5||3522|0
1648629920000|2022-03-30 08:45:20||3522.5||3522.5||3522.5||3522.5|0
1648629940000|2022-03-30 08:45:40|3523|3522|3522.5|3521.5|3523|3522|3522.5|3521.5|2578
1648629950000|2022-03-30 08:45:50|3523|3522|3523.5|3522.5|3523.5|3522.5|3523|3522|846
1648629960000|2022-03-30 08:46:00|||||||||111
1648629990000|2022-03-30 08:46:30|||||||||53
1648630000000|2022-03-30 08:46:40|||||||||75
1648630020000|2022-03-30 08:47:00|3523|3522|3523.5|3522.5|3523.5|3522.5|3523|3522|3441
1648630030000|2022-03-30 08:47:10|3523|3523|3524|3523|3524|3523|3523|3523|2806
1648630040000|2022-03-30 08:47:20|3524.5|3523.5|3524.5|3523.5|3524.5|3524|3524.5|3523|3020
1648630060000|2022-03-30 08:47:40|3524|3523|3523.5|3523|3524|3523|3523|3522.5|1525
1648630070000|2022-03-30 08:47:50||3522.5||3523||3523||3522.5|1603
1648630080000|2022-03-30 08:48:00|3524||3524.5||3524.5||3524||802
1648630100000|2022-03-30 08:48:20|3524||3524||3524||3524||0
1648630110000|2022-03-30 08:48:30|3523.5|3522.5|3524|3522.5|3524|3522.5|3523.5|3522.5|3274
1648630120000|2022-03-30 08:48:40|3523.5||3524||3524||3523.5||1311
1648630130000|2022-03-30 08:48:50|3523.5||3523.5||3524||3523.5||121
1648630140000|2022-03-30 08:49:00|3523|3522|3523|3522|3523|3522.5|3523|3522|736
1648630160000|2022-03-30 08:49:20|3522.5|3521.5|3522|3521.5|3522.5|3521.5|3522|3521|2107
1648630170000|2022-03-30 08:49:30|3522.5|3522|3524|3523.5|3524|3523.5|3522.5|3522|2551
1648630180000|2022-03-30 08:49:40|3524.5|3524|3525|3524.5|3525.5|3525|3524.5|3524|2378
1648630190000|2022-03-30 08:49:50|3525.5||3525.5||3525.5||3525.5||0
1648630200000|2022-03-30 08:50:00|3526|3525|3526|3525|3526|3525|3526|3525|53
1648630210000|2022-03-30 08:50:10|3525.5|3524.5|3525|3524.5|3525.5|3524.5|3524.5|3524|3931
1648630220000|2022-03-30 08:50:20||3524||3524||3524.5||3524|1452
1648630230000|2022-03-30 08:50:30|3524.5||3524.5||3524.5||3524.5||665
1648630240000|2022-03-30 08:50:40|3525|3523.5|3524.5|3523.5|3525|3523.5|3524.5|3523.5|2008
1648630250000|2022-03-30 08:50:50|3525|3524|3525.5|3524.5|3525.5|3524.5|3525|3524|636
1648630260000|2022-03-30 08:51:00|3526|3525|3526|3525|3526|3525|3526|3525|120
1648630270000|2022-03-30 08:51:10|3525.5|3524.5|3524.5|3524|3525.5|3524.5|3524.5|3524|3585
1648630280000|2022-03-30 08:51:20|3524|3523.5|3524.5|3523.5|3524.5|3523.5|3524|3523.5|1487
1648630290000|2022-03-30 08:51:30|3525|3524|3525|3524|3525|3524|3525|3524|378
1648630300000|2022-03-30 08:51:40|3525.5|3525|3525.5|3524.5|3526|3525|3525.5|3524.5|402
1648630310000|2022-03-30 08:51:50|3526||3526||3526||3526||42
1648630320000|2022-03-30 08:52:00|3525.5||3525||3525.5||3525||507
1648630330000|2022-03-30 08:52:10|3524.5|3524|3524|3523|3524.5|3524|3523.5|3523|5165
1648630340000|2022-03-30 08:52:20|||||||||132
1648630350000|2022-03-30 08:52:30|3523.5|3522.5|3523.5|3523|3524|3523|3523.5|3522.5|1488
1648630360000|2022-03-30 08:52:40|3524||3524||3524||3524||50
1648630370000|2022-03-30 08:52:50|3523.5|3522.5|3523|3522.5|3523.5|3523|3523|3522|2034
1648630380000|2022-03-30 08:53:00|3523.5||3523.5||3523.5||3523.5||259
1648630390000|2022-03-30 08:53:10|||||||||20
1648630400000|2022-03-30 08:53:20|3524|3523|3524.5|3523.5|3524.5|3523.5|3524|3523|3840
1648630410000|2022-03-30 08:53:30|||||||||564
1648630430000|2022-03-30 08:53:50|3524|3523|3523|3522.5|3524.5|3523.5|3523|3522|7217
1648630440000|2022-03-30 08:54:00|3522.5|3522|3522.5|3522|3522.5|3522.5|3522.5|3522|1701
1648630450000|2022-03-30 08:54:10|3522|3521.5|3523|3522|3523|3522|3522|3521.5|3059
1648630470000|2022-03-30 08:54:30|3523.5|3522.5|3523.5|3522.5|3523.5|3522.5|3523.5|3522.5|813
1648630480000|2022-03-30 08:54:40||3523||3523||3523||3522.5|1061
1648630490000|2022-03-30 08:54:50|3524|3523.5|3524|3523.5|3524|3523.5|3524|3523.5|1253
1648630500000|2022-03-30 08:55:00|||||||||223
1648630510000|2022-03-30 08:55:10|3524.5|3524|3524.5|3524|3524.5|3524|3524.5|3523.5|1743
1648630520000|2022-03-30 08:55:20|3525||3525||3525||3525||443
1648630530000|2022-03-30 08:55:30|3525.5|3524.5|3525.5|3525|3525.5|3525|3525.5|3524.5|542
1648630540000|2022-03-30 08:55:40||3524.5||3525||3525||3524.5|633
1648630550000|2022-03-30 08:55:50|||||||||12
1648630560000|2022-03-30 08:56:00|3526|3525.5|3526|3525|3526|3525.5|3525.5|3524.5|1406
1648630570000|2022-03-30 08:56:10|3525.5||3526||3526||3525.5||33
1648630590000|2022-03-30 08:56:30|||||||||2
1648630600000|2022-03-30 08:56:40|3525.5||3526||3526||3525.5||430
1648630620000|2022-03-30 08:57:00|3526.5|3525.5|3526.5|3525.5|3526.5|3525.5|3526|3525.5|294
1648630640000|2022-03-30 08:57:20|||||||||4
1648630660000|2022-03-30 08:57:40|||||||||190
1648630690000|2022-03-30 08:58:10|||||||||120
1648630700000|2022-03-30 08:58:20|||||||||823
1648630710000|2022-03-30 08:58:30|||||||||1178
1648630720000|2022-03-30 08:58:40|3526|3525|3526|3525|3526|3525|3526|3525|590
1648630740000|2022-03-30 08:59:00||3525.5||3525||3525.5||3525|943
1648630750000|2022-03-30 08:59:10|||||||||1
1648630770000|2022-03-30 08:59:30|||||||||250
1648630780000|2022-03-30 08:59:40|3525.5|3524.5|3525|3524.5|3525.5|3524.5|3525|3524|3093
1648630790000|2022-03-30 08:59:50|3525.5||3525.5||3525.5||3525.5||456
1648630810000|2022-03-30 09:00:10|3526|3525|3526.5|3525.5|3526.5|3525.5|3526|3525|2767
1648630820000|2022-03-30 09:00:20|3527|3526|3526.5|3525.5|3527|3526|3526.5|3525.5|1018
1648630830000|2022-03-30 09:00:30|3526|3525|3525.5|3524.5|3526|3525|3525.5|3524.5|1678
1648630840000|2022-03-30 09:00:40|3526||3526||3526||3525.5||2
1648630850000|2022-03-30 09:00:50|3525.5||3525.5||3525.5||3525.5||0
1648630860000|2022-03-30 09:01:00|3526|3525|3526|3524.5|3526|3525|3526|3524.5|3
1648630870000|2022-03-30 09:01:10||3525||3525||3525||3524.5|0
1648630880000|2022-03-30 09:01:20||3524.5||3525||3525||3524.5|0
1648630890000|2022-03-30 09:01:30|||||||||300
1648630900000|2022-03-30 09:01:40|3526.5|3525.5|3526|3525|3526.5|3525.5|3526|3525|1013
1648630920000|2022-03-30 09:02:00||3524.5||3524.5||3524.5||3524.5|759
1648630930000|2022-03-30 09:02:10|||||||||4
1648630940000|2022-03-30 09:02:20|||||||||365
1648630980000|2022-03-30 09:03:00|||||||||1
1648630990000|2022-03-30 09:03:10|||||||||150
1648631020000|2022-03-30 09:03:40||3525||3525.5||3525.5||3525|54
1648631030000|2022-03-30 09:03:50|||||||||468
1648631040000|2022-03-30 09:04:00|3525.5|3525|3525.5|3524.5|3526|3525|3525.5|3524.5|2859
1648631050000|2022-03-30 09:04:10|3526||3526||3526||3525.5||122
1648631060000|2022-03-30 09:04:20|3525.5||3525||3526||3525||2736
1648631070000|2022-03-30 09:04:30|3525.5||3525.5||3525.5||3525.5||3575
1648631080000|2022-03-30 09:04:40|||||||||100
1648631100000|2022-03-30 09:05:00|||||||||184
1648631110000|2022-03-30 09:05:10|3525||3525.5||3525.5||3525||2846
1648631120000|2022-03-30 09:05:20|3525|3524|3525|3524|3525|3524|3524.5|3524|4271
1648631130000|2022-03-30 09:05:30|3524.5||3525||3525||3524.5||236
1648631140000|2022-03-30 09:05:40|3525.5||3525.5||3525.5||3525.5||20
1648631150000|2022-03-30 09:05:50|3525||3525||3525||3525||79
1648631170000|2022-03-30 09:06:10|3525.5||3524.5||3525.5||3524.5||2075
1648631180000|2022-03-30 09:06:20|||||||||140
1648631190000|2022-03-30 09:06:30|3525|3524.5|3525|3524.5|3525|3524.5|3525|3524.5|183
1648631200000|2022-03-30 09:06:40|3525.5|3525|3526|3525|3526.5|3525.5|3525|3524.5|7638
1648631210000|2022-03-30 09:06:50|3525.5||3525.5||3525.5||3525.5||375
1648631220000|2022-03-30 09:07:00|3526||3526||3526||3526||365
1648631230000|2022-03-30 09:07:10|||||||||45
1648631240000|2022-03-30 09:07:20|3525.5|3524.5|3525|3524|3525.5|3524.5|3524.5|3524|2914
1648631260000|2022-03-30 09:07:40|3524.5|3524.5|3525.5|3524.5|3525.5|3524.5|3524.5|3524.5|3391
1648631270000|2022-03-30 09:07:50|||||||||849
1648631280000|2022-03-30 09:08:00|||||||||1185
1648631290000|2022-03-30 09:08:10|||||||||20
1648631300000|2022-03-30 09:08:20|||||||||42
1648631310000|2022-03-30 09:08:30|3525||3525||3525||3525||4718
1648631320000|2022-03-30 09:08:40|3525.5||3525.5||3525.5||3525||6153
1648631330000|2022-03-30 09:08:50|||||||||609
1648631340000|2022-03-30 09:09:00|||||||||84
1648631350000|2022-03-30 09:09:10|3526|3525.5|3525.5|3524.5|3526.5|3525.5|3525.5|3524.5|1925
1648631380000|2022-03-30 09:09:40|3526|3525|3526|3525|3526|3525|3526|3524.5|431
1648631390000|2022-03-30 09:09:50|||||||||80
1648631400000|2022-03-30 09:10:00|||||||||206
1648631410000|2022-03-30 09:10:10|3525.5||3525.5||3525.5||3525.5||90
1648631420000|2022-03-30 09:10:20|3525|3524.5|3525.5|3524.5|3525.5|3524.5|3525|3524.5|3854
1648631430000|2022-03-30 09:10:30|||||||||689
1648631440000|2022-03-30 09:10:40|||||||||2358
1648631460000|2022-03-30 09:11:00|3526|3525|3525|3524.5|3526|3525|3525|3524|10635
1648631470000|2022-03-30 09:11:10|3524.5|3524|3525|3524.5|3525|3524.5|3524.5|3524|1456
1648631480000|2022-03-30 09:11:20|3524.5|3524|3525|3524.5|3525|3524.5|3524.5|3524|5504
1648631490000|2022-03-30 09:11:30|3525.5|3524|3524.5|3524|3526|3525.5|3524.5|3524|9544
1648631500000|2022-03-30 09:11:40|3524|3523.5|3524|3523.5|3524.5|3524|3524|3523|8734
1648631510000|2022-03-30 09:11:50|||||||||1752
1648631520000|2022-03-30 09:12:00|3524.5||3524.5||3524.5||3524.5||191
1648631530000|2022-03-30 09:12:10|3525|3524|3525|3524.5|3525|3524.5|3525|3524|1543
1648631540000|2022-03-30 09:12:20|3525.5||3525.5||3525.5||3525.5||2332
1648631550000|2022-03-30 09:12:30|3525||3525||3525.5||3525||6265
1648631560000|2022-03-30 09:12:40|3524.5|3524|3524.5|3524|3525|3524.5|3524.5|3524|7366
1648631570000|2022-03-30 09:12:50|||||||||80
1648631580000|2022-03-30 09:13:00|3525||3525||3525||3525||220
1648631590000|2022-03-30 09:13:10|3524.5||3524.5||3524.5||3524.5||1246
1648631600000|2022-03-30 09:13:20|3525||3525||3525||3525||20
1648631610000|2022-03-30 09:13:30|3525.5|3524.5|3526.5|3526|3526.5|3526|3525.5|3524.5|1102
1648631620000|2022-03-30 09:13:40|3526|3525.5|3525.5|3525|3526|3525.5|3525.5|3525|1358
1648631630000|2022-03-30 09:13:50|3525|3524|3525|3524|3525|3524|3525|3524|3726
1648631640000|2022-03-30 09:14:00|3524.5|3524.5|3525.5|3525|3525.5|3525|3524.5|3524.5|3375
1648631650000|2022-03-30 09:14:10|3526|3525.5|3525.5|3525|3526.5|3525.5|3525.5|3525|2595
1648631660000|2022-03-30 09:14:20|3526||3526||3526||3526||335
1648631670000|2022-03-30 09:14:30|3525.5|3524.5|3525.5|3524.5|3525.5|3524.5|3525.5|3524.5|1107
1648631680000|2022-03-30 09:14:40|||||||||81
1648631700000|2022-03-30 09:15:00|3525||3525.5||3525.5||3525||377
1648631710000|2022-03-30 09:15:10|||||||||58
1648631720000|2022-03-30 09:15:20|||||||||55
1648631730000|2022-03-30 09:15:30|3525||3525.5||3525.5||3525||2992
1648631740000|2022-03-30 09:15:40|||||||||1
1648631750000|2022-03-30 09:15:50|3526|3525|3526|3525.5|3526.5|3526|3526|3525|3976
1648631760000|2022-03-30 09:16:00|3525.5|3525|3525.5|3524.5|3525.5|3525|3525|3524.5|6717
1648631770000|2022-03-30 09:16:10|3525|3524|3524.5|3524|3525.5|3524|3524.5|3524|5119
1648631780000|2022-03-30 09:16:20||3523.5||3523.5||3523.5||3523.5|1022
1648631790000|2022-03-30 09:16:30|3525|3524|3525.5|3524.5|3525.5|3525|3525|3524|925
1648631800000|2022-03-30 09:16:40|||||||||142
1648631810000|2022-03-30 09:16:50|||||||||1
1648631820000|2022-03-30 09:17:00|3525|3525|3526|3525|3526|3525|3525|3524.5|1975
1648631830000|2022-03-30 09:17:10|||||||||25
1648631840000|2022-03-30 09:17:20|||||||||65
1648631860000|2022-03-30 09:17:40|3525.5|3524.5|3524.5|3523.5|3526|3524.5|3524|3523.5|5244
1648631870000|2022-03-30 09:17:50|||||||||340
1648631880000|2022-03-30 09:18:00|||||||||200
1648631890000|2022-03-30 09:18:10|||||||||284
1648631910000|2022-03-30 09:18:30|3524||3524.5||3524.5||3524||1351
1648631930000|2022-03-30 09:18:50|3524||3524.5||3524.5||3524||1883
1648631960000|2022-03-30 09:19:20|3524|3523|3523.5|3522.5|3524|3523.5|3523|3522|8171
1648631980000|2022-03-30 09:19:40|||||||||82
1648631990000|2022-03-30 09:19:50|||||||||181
1648632000000|2022-03-30 09:20:00|||||||||558
1648632020000|2022-03-30 09:20:20|3524|3523|3524|3523|3524|3523|3524|3523|973
1648632030000|2022-03-30 09:20:30|||||||||205
1648632050000|2022-03-30 09:20:50|||||||||82
1648632060000|2022-03-30 09:21:00|3524.5|3524|3524.5|3523.5|3524.5|3524|3524|3523.5|994
1648632080000|2022-03-30 09:21:20|3524|3523|3524.5|3523.5|3524.5|3524|3523.5|3522.5|3874
1648632090000|2022-03-30 09:21:30|3524|3523|3524.5|3523.5|3524.5|3523.5|3524|3523|632
1648632110000|2022-03-30 09:21:50|3524||3524.5||3524.5||3524||2386
1648632130000|2022-03-30 09:22:10|||||||||102
1648632150000|2022-03-30 09:22:30||3524||3524||3524||3523.5|3804
1648632170000|2022-03-30 09:22:50|||||||||82
1648632180000|2022-03-30 09:23:00|3525|3524.5|3525|3524.5|3525|3524.5|3525|3524.5|3
1648632190000|2022-03-30 09:23:10|3524.5|3524|3525|3524|3525|3524.5|3524.5|3524|4054
1648632200000|2022-03-30 09:23:20|3524.5||3525||3525||3524.5||1976
1648632210000|2022-03-30 09:23:30|3524.5|3524.5|3525.5|3525|3525.5|3525|3524.5|3524.5|632
1648632230000|2022-03-30 09:23:50|3526|3525.5|3526.5|3525.5|3526.5|3526|3525.5|3525|3391
1648632240000|2022-03-30 09:24:00|3526|3526|3526.5|3526|3527|3526|3526|3526|1092
1648632250000|2022-03-30 09:24:10|3527||3527||3527||3527||211
1648632260000|2022-03-30 09:24:20|3526.5|3525.5|3525.5|3525|3526.5|3525.5|3525.5|3525|3303
1648632270000|2022-03-30 09:24:30|3525|3524.5|3525|3524.5|3525.5|3524.5|3525|3524|2230
1648632280000|2022-03-30 09:24:40|3524.5|3524|3525|3524.5|3525.5|3524.5|3524.5|3524|8557
1648632290000|2022-03-30 09:24:50|3524.5|3524|3525|3524|3525|3524|3524|3523.5|6705
1648632300000|2022-03-30 09:25:00|3524.5|3523.5|3522.5|3522|3524.5|3524|3522.5|3521.5|8049
1648632310000|2022-03-30 09:25:10|3523|3521.5|3523.5|3523|3523.5|3523|3523|3521.5|2287
1648632320000|2022-03-30 09:25:20|3524|3523.5|3524.5|3524|3524.5|3524|3524|3523.5|2837
1648632330000|2022-03-30 09:25:30|||||||||439
1648632340000|2022-03-30 09:25:40|3525|3524.5|3525|3524.5|3525|3524.5|3524.5|3524|1713
1648632350000|2022-03-30 09:25:50|3525.5|3525|3525.5|3525|3525.5|3525|3525.5|3525|538
1648632370000|2022-03-30 09:26:10|3525|3524.5|3524.5|3524|3525|3524.5|3524.5|3524|4805
1648632380000|2022-03-30 09:26:20|3525|3524.5|3525.5|3524.5|3525.5|3524.5|3525|3524.5|3151
1648632390000|2022-03-30 09:26:30|||||||||253
1648632400000|2022-03-30 09:26:40|||||||||141
1648632420000|2022-03-30 09:27:00|3525||3525.5||3525.5||3525||20
1648632440000|2022-03-30 09:27:20|||||||||83
1648632460000|2022-03-30 09:27:40|||||||||352
1648632470000|2022-03-30 09:27:50|||||||||220
1648632480000|2022-03-30 09:28:00|3526|3525.5|3525.5|3524.5|3526|3525.5|3525.5|3524.5|4119
1648632530000|2022-03-30 09:28:50|||||||||84
1648632540000|2022-03-30 09:29:00|||||||||2426
1648632550000|2022-03-30 09:29:10|3525|3524|3526|3525|3526|3525|3524.5|3524|3794
1648632560000|2022-03-30 09:29:20|||||||||323
1648632580000|2022-03-30 09:29:40|||||||||249
1648632590000|2022-03-30 09:29:50|3525.5|3524.5|3525.5|3525|3525.5|3525|3525|3524.5|3206
1648632600000|2022-03-30 09:30:00|3525|3524.5|3524|3523|3525|3524.5|3523.5|3523|5675
1648632610000|2022-03-30 09:30:10|3524.5|3523.5|3524.5|3523.5|3524.5|3523.5|3524.5|3523.5|834
1648632620000|2022-03-30 09:30:20|3525|3524|3525|3524|3525|3524|3525|3523.5|2359
1648632630000|2022-03-30 09:30:30|3524.5|3523.5|3524.5|3523.5|3524.5|3523.5|3524|3523.5|936
1648632640000|2022-03-30 09:30:40|3524||3524||3524||3524||1660
1648632650000|2022-03-30 09:30:50|3523.5|3523|3524|3523.5|3524|3523.5|3523.5|3523|985
1648632660000|2022-03-30 09:31:00|3524.5||3524.5||3524.5||3524.5||245
1648632690000|2022-03-30 09:31:30|||||||||71
1648632700000|2022-03-30 09:31:40|||||||||84
1648632720000|2022-03-30 09:32:00|3524|3523|3524|3523.5|3524|3523.5|3524|3523|3388
1648632750000|2022-03-30 09:32:30|3523.5|3523|3523|3522.5|3524|3523.5|3523|3522.5|2595
1648632760000|2022-03-30 09:32:40|3523.5|3522|3522.5|3521.5|3523.5|3522|3522|3521.5|8228
1648632770000|2022-03-30 09:32:50|3523|3522|3523|3522|3523|3522|3523|3522|1867
1648632780000|2022-03-30 09:33:00||3522.5||3522.5||3522.5||3522.5|2419
1648632790000|2022-03-30 09:33:10|3523.5|3523|3523.5|3523|3523.5|3523|3523|3523|4298
1648632800000|2022-03-30 09:33:20|3524|3523.5|3524|3523.5|3524|3523.5|3524|3523.5|733
1648632810000|2022-03-30 09:33:30|3523.5|3523|3524|3523.5|3524|3523.5|3523.5|3523|2997
1648632820000|2022-03-30 09:33:40|3524.5|3524|3524.5|3524|3524.5|3524|3524.5|3524|884
1648632830000|2022-03-30 09:33:50||3523.5||3523.5||3524||3523.5|1074
1648632840000|2022-03-30 09:34:00|3524|3524|3523.5|3523|3524.5|3524|3523.5|3523|4728
1648632850000|2022-03-30 09:34:10|3524|3523.5|3524|3523.5|3524|3523.5|3524|3523.5|1219
1648632860000|2022-03-30 09:34:20|3524.5|3524|3524.5|3524|3524.5|3524|3524.5|3524|1613
1648632870000|2022-03-30 09:34:30|3524|3523.5|3524|3523.5|3524.5|3524|3524|3523.5|5562
1648632880000|2022-03-30 09:34:40|3524.5|3524|3524.5|3524|3524.5|3524|3524.5|3523.5|2594
1648632890000|2022-03-30 09:34:50|3524|3523.5|3524|3523.5|3524|3523.5|3523.5|3523|9873
1648632900000|2022-03-30 09:35:00|3523.5|3523|3521.5|3520.5|3523.5|3523|3521.5|3520.5|7579
1648632910000|2022-03-30 09:35:10|3522|3521|3523|3522.5|3523.5|3522.5|3521.5|3521|3151
1648632920000|2022-03-30 09:35:20|3523.5|3522|3521.5|3520.5|3523.5|3522.5|3521|3520|7617
1648632930000|2022-03-30 09:35:30|3521|3520|3522|3521.5|3522|3521.5|3521|3520|1079
1648632940000|2022-03-30 09:35:40|3522.5|3522|3523|3522|3523|3522|3522.5|3522|2181
1648632950000|2022-03-30 09:35:50|3522.5|3522.5|3523|3522.5|3523|3522.5|3522.5|3522|1940
1648632960000|2022-03-30 09:36:00|3522.5|3522|3523|3522.5|3523|3522.5|3522.5|3522|2446
1648632970000|2022-03-30 09:36:10|3522.5|3522|3522.5|3521.5|3523|3522|3522|3521|2872
1648632980000|2022-03-30 09:36:20|3523|3522|3523|3522.5|3523|3522.5|3523|3522|935
1648632990000|2022-03-30 09:36:30|3522.5|3522|3522.5|3522|3523|3522.5|3522.5|3522|5754
1648633000000|2022-03-30 09:36:40|3522|3521.5|3522.5|3522|3522.5|3522|3522|3521.5|4498
1648633010000|2022-03-30 09:36:50|||||||||390
1648633020000|2022-03-30 09:37:00|3522|3521.5|3522.5|3522|3522.5|3522|3522|3521.5|3956
1648633030000|2022-03-30 09:37:10|3523|3522.5|3523|3522.5|3523|3522.5|3523|3522.5|1758
1648633040000|2022-03-30 09:37:20|3523.5|3523|3523.5|3523|3524|3523|3523|3522.5|2712
1648633050000|2022-03-30 09:37:30|||||||||75
1648633060000|2022-03-30 09:37:40|3523|3522.5|3522.5|3522|3523|3522.5|3522.5|3522|13055
1648633070000|2022-03-30 09:37:50|3522|3521.5|3521|3520|3522|3521.5|3520.5|3520|2507
1648633080000|2022-03-30 09:38:00|3520.5|3519.5|3519|3518.5|3520.5|3519.5|3519|3518|1625
1648633090000|2022-03-30 09:38:10|3519.5||3519.5||3519.5||3519.5||182
1648633110000|2022-03-30 09:38:30|3520|3519|3522|3521|3522|3521|3520|3519|2555
1648633120000|2022-03-30 09:38:40||3521.5||3521.5||3521.5||3521.5|342
1648633130000|2022-03-30 09:38:50|3521.5|3521|3521.5|3521|3522|3521|3521|3520.5|2399
1648633150000|2022-03-30 09:39:10|||||||||1505
1648633160000|2022-03-30 09:39:20|3522||3522||3522||3522||86
1648633170000|2022-03-30 09:39:30|3522.5|3521.5|3522.5|3522|3522.5|3522|3522.5|3521.5|143
1648633200000|2022-03-30 09:40:00|3522|3521.5|3521.5|3521|3522|3521.5|3521.5|3520.5|4034
1648633220000|2022-03-30 09:40:20|3521|3520.5|3521.5|3521|3521.5|3521|3520.5|3520|1768
1648633230000|2022-03-30 09:40:30|3522|3521.5|3522.5|3522|3522.5|3522|3522|3521.5|1214
1648633240000|2022-03-30 09:40:40|3523|3522.5|3523|3522.5|3523|3522.5|3523|3522.5|3478
1648633250000|2022-03-30 09:40:50|3524|3523|3524|3523|3524|3523|3523.5|3523|405
1648633270000|2022-03-30 09:41:10|3523.5||3523.5||3523.5||3523.5||408
1648633280000|2022-03-30 09:41:20|||||||||84
1648633290000|2022-03-30 09:41:30|3524|3523.5|3524|3523.5|3524|3523.5|3524|3523.5|101
1648633300000|2022-03-30 09:41:40|3523.5|3523|3523.5|3523|3523.5|3523|3523.5|3523|1939
1648633310000|2022-03-30 09:41:50|3524||3523.5||3524||3523.5||1409
1648633320000|2022-03-30 09:42:00|3523|3522.5|3523.5|3522.5|3523.5|3523|3523|3522.5|543
1648633330000|2022-03-30 09:42:10|3523||3523||3523||3523||164
1648633340000|2022-03-30 09:42:20|||||||||324
1648633350000|2022-03-30 09:42:30|3522.5|3522|3523|3522.5|3523|3522.5|3522.5|3522|1045
1648633360000|2022-03-30 09:42:40|3523.5|3523|3523|3522.5|3523.5|3523|3523|3522.5|1316
1648633370000|2022-03-30 09:42:50|||||||||955
1648633380000|2022-03-30 09:43:00|3523.5||3523.5||3523.5||3523||187
1648633400000|2022-03-30 09:43:20|3523||3523||3523.5||3523||0
1648633410000|2022-03-30 09:43:30|3523.5||3523.5||3523.5||3523.5||4042
1648633430000|2022-03-30 09:43:50||3523||3523||3523||3523|100
1648633440000|2022-03-30 09:44:00|3524|3522.5|3523|3522.5|3524|3523|3523|3522.5|3235
1648633450000|2022-03-30 09:44:10|||||||||450
1648633460000|2022-03-30 09:44:20|||||||||185
1648633500000|2022-03-30 09:45:00|||||||||579
1648633510000|2022-03-30 09:45:10|3522.5|3522|3521|3520.5|3522.5|3522|3521|3520|3499
1648633520000|2022-03-30 09:45:20|3521.5||3521||3521.5||3521||905
1648633530000|2022-03-30 09:45:30|3521.5|3521|3523.5|3523|3523.5|3523|3521.5|3521|11009
1648633540000|2022-03-30 09:45:40|3523|3522.5|3523.5|3523|3523.5|3523|3523|3522.5|2759
1648633550000|2022-03-30 09:45:50|||||||||3089
1648633560000|2022-03-30 09:46:00|||||||||599
1648633580000|2022-03-30 09:46:20|3524||3523.5||3524||3523.5||3454
1648633590000|2022-03-30 09:46:30|||||||||88
1648633600000|2022-03-30 09:46:40|3524|3523.5|3524.5|3523.5|3524.5|3524|3523.5|3523.5|3084
1648633610000|2022-03-30 09:46:50|3524|3523|3524|3523|3524|3523|3523.5|3523|2461
1648633620000|2022-03-30 09:47:00|3523.5||3524||3524||3523.5||1848
1648633630000|2022-03-30 09:47:10|3523.5|3522.5|3523.5|3523|3524|3523|3523.5|3522.5|2018
1648633640000|2022-03-30 09:47:20||3522.5||3523||3523||3522.5|366
1648633650000|2022-03-30 09:47:30|||||||||296
1648633660000|2022-03-30 09:47:40|||||||||373
1648633670000|2022-03-30 09:47:50|3523|3522.5|3523.5|3523|3523.5|3523|3523|3522.5|1139
1648633680000|2022-03-30 09:48:00|3523|3522.5|3525|3524|3525|3524|3523|3522.5|3988
1648633690000|2022-03-30 09:48:10|3524.5|3523.5|3524|3523|3525|3524|3524|3523|3380
1648633700000|2022-03-30 09:48:20|3523.5|3522.5|3524|3523|3524|3523|3523.5|3522.5|1677
1648633710000|2022-03-30 09:48:30|||||||||238
1648633720000|2022-03-30 09:48:40|3523.5|3522.5|3523.5|3523|3523.5|3523|3522.5|3521.5|3653
1648633730000|2022-03-30 09:48:50|3524|3523.5|3523.5|3522.5|3524|3523.5|3523|3522.5|2858
1648633740000|2022-03-30 09:49:00|3523||3523||3523.5||3523||1526
1648633750000|2022-03-30 09:49:10|3522.5|3522|3523|3522|3523|3522|3522.5|3522|611
1648633760000|2022-03-30 09:49:20|3522.5|3521.5|3522|3521|3523|3522|3522|3521|1856
1648633770000|2022-03-30 09:49:30|3522.5|3521.5|3523|3522.5|3523.5|3522.5|3522.5|3521.5|763
1648633780000|2022-03-30 09:49:40|3523.5|3523|3524.5|3523.5|3524.5|3523.5|3523.5|3523|1258
1648633790000|2022-03-30 09:49:50|3524|3523|3523|3522|3524|3523.5|3522.5|3521.5|6325
1648633800000|2022-03-30 09:50:00|3523.5|3522.5|3523.5|3522.5|3523.5|3523|3523|3522.5|736
1648633810000|2022-03-30 09:50:10|3523|3522|3523|3522|3523|3522|3523|3522|132
1648633820000|2022-03-30 09:50:20|3522.5|3521.5|3522.5|3522|3523|3522|3522|3521.5|349
1648633830000|2022-03-30 09:50:30|3523|3522.5|3523.5|3523|3523.5|3523|3523|3522.5|831
1648633840000|2022-03-30 09:50:40|||||||||1910
1648633850000|2022-03-30 09:50:50|3524||3523.5||3524||3523.5||2589
1648633860000|2022-03-30 09:51:00|3524|3523.5|3524|3523.5|3524|3523.5|3523.5|3523|2958
1648633870000|2022-03-30 09:51:10|3524.5|3524|3524|3523|3525|3524.5|3523.5|3523|11120
1648633880000|2022-03-30 09:51:20||3523.5||3523.5||3523.5||3523.5|1338
1648633890000|2022-03-30 09:51:30|3523.5|3523|3524|3523.5|3524|3523.5|3523.5|3523|1422
1648633900000|2022-03-30 09:51:40|3524.5|3523|3524|3523.5|3524.5|3523.5|3524|3523|384
1648633910000|2022-03-30 09:51:50|3523.5|3523|3523|3522.5|3523.5|3523|3523|3522.5|4744
1648633920000|2022-03-30 09:52:00|3523.5|3522|3523.5|3523|3524|3523|3523.5|3522|1390
1648633930000|2022-03-30 09:52:10|||||||||205
1648633940000|2022-03-30 09:52:20||3522.5||3523||3523||3522.5|756
1648633950000|2022-03-30 09:52:30|||||||||10
1648633960000|2022-03-30 09:52:40|||||||||426
1648633970000|2022-03-30 09:52:50|||||||||94
1648633980000|2022-03-30 09:53:00|3523|3522.5|3523.5|3523|3523.5|3523|3523|3522.5|1752
1648633990000|2022-03-30 09:53:10|3523|3522.5|3521.5|3521|3523.5|3523|3521.5|3521|5766
1648634000000|2022-03-30 09:53:20|3521|3520.5|3522.5|3522|3522.5|3522|3521|3520|3692
1648634020000|2022-03-30 09:53:40|3522|3521.5|3522|3521|3522.5|3521.5|3521.5|3521|4027
1648634030000|2022-03-30 09:53:50|3521.5|3520.5|3522.5|3522|3522.5|3522|3521|3520.5|3498
1648634040000|2022-03-30 09:54:00|3522|3521.5|3522|3521.5|3522.5|3521.5|3522|3521|2352
1648634050000|2022-03-30 09:54:10|3522.5|3522|3523|3522|3523|3522.5|3522.5|3522|1464
1648634060000|2022-03-30 09:54:20||3522.5||3522||3522.5||3522|534
1648634070000|2022-03-30 09:54:30|||||||||1411
1648634080000|2022-03-30 09:54:40|3522.5||3523||3523||3522.5||2007
1648634100000|2022-03-30 09:55:00|3522.5|3521.5|3522.5|3522|3522.5|3522|3522|3521.5|1615
1648634110000|2022-03-30 09:55:10|||||||||657
1648634120000|2022-03-30 09:55:20|||||||||225
1648634130000|2022-03-30 09:55:30|3523|3522.5|3523|3522.5|3523.5|3522.5|3522.5|3522.5|1359
1648634140000|2022-03-30 09:55:40|||||||||3858
1648634150000|2022-03-30 09:55:50|3522.5|3522|3523|3522.5|3523|3522.5|3522.5|3522|2351
1648634160000|2022-03-30 09:56:00|3523.5|3522|3523.5|3523|3523.5|3523|3522.5|3522|4882
1648634170000|2022-03-30 09:56:10|3524||3523.5||3524||3523.5||2408
1648634180000|2022-03-30 09:56:20|3524|3523.5|3524.5|3524|3524.5|3524|3524|3523.5|511
1648634190000|2022-03-30 09:56:30|3525|3524.5|3524.5|3524|3525|3524.5|3524.5|3524|5204
1648634200000|2022-03-30 09:56:40|3525||3524.5||3525||3524.5||600
1648634210000|2022-03-30 09:56:50|3525|3524.5|3525.5|3524.5|3525.5|3524.5|3525|3524.5|617
1648634220000|2022-03-30 09:57:00|3526|3525|3527|3525.5|3527|3525.5|3526|3525|739
1648634230000|2022-03-30 09:57:10|||||||||161
1648634240000|2022-03-30 09:57:20|||||||||230
1648634250000|2022-03-30 09:57:30|3526.5||3527||3527||3526.5||0
1648634260000|2022-03-30 09:57:40|||||||||225
1648634280000|2022-03-30 09:58:00|3527.5|3526|3527.5|3527|3527.5|3527|3527.5|3526|891
1648634320000|2022-03-30 09:58:40|3528|3527.5|3528|3527|3528|3527.5|3527.5|3527|255
1648634330000|2022-03-30 09:58:50|3527.5|3526.5|3526.5|3526|3527.5|3526.5|3526.5|3526|1517
1648634340000|2022-03-30 09:59:00|3526|3525.5|3525.5|3525|3526|3525.5|3525.5|3525|735
1648634350000|2022-03-30 09:59:10|3525|3524.5|3525.5|3524.5|3525.5|3524.5|3525|3524|205
1648634360000|2022-03-30 09:59:20|||||||||313
1648634380000|2022-03-30 09:59:40|3526|3525|3526.5|3525.5|3526.5|3526|3525.5|3524.5|799
1648634390000|2022-03-30 09:59:50|||||||||64
1648634400000|2022-03-30 10:00:00|3527|3526|3522|3521.5|3527.5|3526.5|3521.5|3521|39733
1648634410000|2022-03-30 10:00:10|3522.5|3522|3525.5|3524.5|3525.5|3525|3522.5|3522|13534
1648634420000|2022-03-30 10:00:20|3525|3524|3528|3527|3529.5|3528.5|3524.5|3524|13797
1648634430000|2022-03-30 10:00:30|3527.5|3526.5|3525|3524|3527.5|3526.5|3524.5|3523.5|2709
1648634440000|2022-03-30 10:00:40|3524.5|3523.5|3523.5|3522.5|3524.5|3523.5|3521.5|3520.5|12530
1648634450000|2022-03-30 10:00:50|3524|3523|3524.5|3523.5|3525|3524.5|3523.5|3522.5|465
1648634460000|2022-03-30 10:01:00|3524|3523|3527|3526|3527|3526|3523.5|3523|4108
1648634470000|2022-03-30 10:01:10|3526.5|3525.5|3525.5|3524.5|3526.5|3525.5|3525|3524.5|2173
1648634480000|2022-03-30 10:01:20|3526|3525|3527|3526|3527.5|3526.5|3525.5|3524.5|1781
1648634490000|2022-03-30 10:01:30|3527.5|3526.5|3527.5|3526.5|3528|3527|3527|3526|1165
1648634500000|2022-03-30 10:01:40|3528|3527|3526.5|3526|3528|3527|3526.5|3526|91
1648634510000|2022-03-30 10:01:50|3527|3525.5|3526|3525|3527|3525.5|3526|3525|896
1648634520000|2022-03-30 10:02:00|3526.5|3525.5|3526.5|3525.5|3526.5|3525.5|3526.5|3525.5|243
1648634530000|2022-03-30 10:02:10|3526|3525|3526|3525|3526|3525.5|3525.5|3525|300
1648634540000|2022-03-30 10:02:20|3526.5|3525.5|3525|3524.5|3527|3526|3525|3524|719
1648634550000|2022-03-30 10:02:30|3525.5||3525||3525.5||3525||0
1648634560000|2022-03-30 10:02:40|3525.5|3525|3525|3524|3526|3525|3525|3524|1260
1648634570000|2022-03-30 10:02:50||3524.5||3524||3524.5||3524|0
1648634580000|2022-03-30 10:03:00|3525.5|3524.5|3526|3525|3526|3525|3525.5|3524.5|399
1648634600000|2022-03-30 10:03:20||3525.5||3525||3525.5||3525|143
1648634610000|2022-03-30 10:03:30|3526.5|3525.5|3527|3526|3527.5|3526|3526|3525.5|572
1648634620000|2022-03-30 10:03:40|3527.5||3527||3527.5||3527||0
1648634630000|2022-03-30 10:03:50|||||||||100
1648634640000|2022-03-30 10:04:00|3527.5|3526.5|3527.5|3526.5|3527.5|3527|3527|3526|181
1648634650000|2022-03-30 10:04:10|3527|3526|3526.5|3525.5|3527.5|3526|3526|3525.5|1821
1648634670000|2022-03-30 10:04:30|3526|3525|3525.5|3525|3526|3525|3525.5|3524.5|783
1648634680000|2022-03-30 10:04:40|3525|3524.5|3524|3523.5|3525.5|3524.5|3524|3523.5|1775
1648634690000|2022-03-30 10:04:50|||||||||282
1648634700000|2022-03-30 10:05:00|3523.5|3523|3524.5|3523.5|3524.5|3524|3523.5|3523|909
1648634710000|2022-03-30 10:05:10|3524||3524||3524||3524||92
1648634720000|2022-03-30 10:05:20|3523.5|3523|3525|3524.5|3525|3524.5|3523.5|3523|1816
1648634730000|2022-03-30 10:05:30|3524.5|3524|3524|3523.5|3525|3524.5|3524|3523.5|2016
1648634740000|2022-03-30 10:05:40|3523.5|3523|3524|3523|3524|3523|3523.5|3523|345
1648634750000|2022-03-30 10:05:50|3524.5|3523.5|3524.5|3523|3524.5|3524|3524|3523|641
1648634760000|2022-03-30 10:06:00|||||||||219
1648634780000|2022-03-30 10:06:20|3524||3524||3524||3524||164
1648634790000|2022-03-30 10:06:30|3524.5||3524.5||3524.5||3524.5||317
1648634800000|2022-03-30 10:06:40|3524||3524||3524||3524||324
1648634810000|2022-03-30 10:06:50|3523.5|3522.5|3523.5|3522.5|3523.5|3522.5|3522.5|3521.5|2874
1648634820000|2022-03-30 10:07:00|3523|3522|3523.5|3523|3523.5|3523|3522.5|3522|4554
1648634830000|2022-03-30 10:07:10|3524|3523.5|3524|3523.5|3524|3523.5|3523.5|3523|550
1648634840000|2022-03-30 10:07:20||3523||3523.5||3523.5||3523|2207
1648634850000|2022-03-30 10:07:30|3524.5|3524|3524.5|3524|3524.5|3524|3524.5|3524|1176
1648634860000|2022-03-30 10:07:40|3525||3525||3525||3524.5||1387
1648634870000|2022-03-30 10:07:50|3524.5|3523.5|3523|3522|3524.5|3523.5|3522.5|3522|8710
1648634880000|2022-03-30 10:08:00|||||||||508
1648634890000|2022-03-30 10:08:10|3523.5|3522.5|3524|3523.5|3524|3523.5|3523.5|3522.5|3861
1648634900000|2022-03-30 10:08:20|3523.5|3523|3523|3522|3523.5|3523|3522|3521.5|8465
1648634910000|2022-03-30 10:08:30|3522.5|3522.5|3524|3523|3524|3523.5|3522.5|3521.5|5383
1648634920000|2022-03-30 10:08:40|3523.5|3523.5|3524|3523|3524.5|3524|3523.5|3523|3308
1648634930000|2022-03-30 10:08:50|3524.5|3523.5|3524.5|3524|3524.5|3524|3524|3523.5|1163
1648634940000|2022-03-30 10:09:00|3525|3524.5|3524.5|3524|3525|3524.5|3524|3523.5|2885
1648634950000|2022-03-30 10:09:10|3525|3523.5|3525|3524|3525|3524.5|3524|3523.5|1834
1648634960000|2022-03-30 10:09:20|3524.5|3523.5|3524.5|3523.5|3525|3524|3524|3523.5|2394
1648634970000|2022-03-30 10:09:30|3525|3524|3525.5|3524.5|3525.5|3524.5|3525|3524|562
1648634980000|2022-03-30 10:09:40|3525||3525||3525||3525||221
1648635000000|2022-03-30 10:10:00|3524.5|3524|3524.5|3523.5|3524.5|3524|3523.5|3523|4879
1648635010000|2022-03-30 10:10:10|3524|3523|3523.5|3523|3524.5|3523.5|3523.5|3523|1530
1648635020000|2022-03-30 10:10:20|3524|3523.5|3523|3522|3524|3523.5|3522.5|3521.5|3429
1648635030000|2022-03-30 10:10:30|3522.5||3523||3523||3522.5||0
1648635050000|2022-03-30 10:10:50|3522.5||3523||3523||3522.5||2
1648635060000|2022-03-30 10:11:00|||||||||512
1648635070000|2022-03-30 10:11:10|||||||||175
1648635080000|2022-03-30 10:11:20|3523.5|3522.5|3524|3523.5|3524|3523.5|3523.5|3522.5|2177
1648635090000|2022-03-30 10:11:30|||||||||30
1648635100000|2022-03-30 10:11:40|3524.5|3524|3524.5|3524|3524.5|3524|3524.5|3524|63
1648635110000|2022-03-30 10:11:50|3525||3525||3525||3525||1939
1648635120000|2022-03-30 10:12:00|||||||||180
1648635130000|2022-03-30 10:12:10|3524.5|3523.5|3525|3524|3525|3524|3524.5|3523.5|1173
1648635140000|2022-03-30 10:12:20|3525.5|3524.5|3525.5|3524.5|3525.5|3524.5|3525.5|3524.5|78
1648635150000|2022-03-30 10:12:30|3525||3525.5||3525.5||3525||121
1648635160000|2022-03-30 10:12:40|3525|3524|3525|3524|3525|3524|3524.5|3524|901
1648635170000|2022-03-30 10:12:50|3525.5|3524.5|3525.5|3525|3526.5|3525.5|3525|3524|1343
1648635180000|2022-03-30 10:13:00|3526||3526||3526||3525.5||0
1648635190000|2022-03-30 10:13:10|3525.5|3524.5|3525.5|3524.5|3525.5|3524.5|3525.5|3524.5|1574
1648635200000|2022-03-30 10:13:20|3526|3525|3526|3525|3526|3525|3526|3525|0
1648635210000|2022-03-30 10:13:30|3526.5|3525.5|3527|3526|3527|3526|3526.5|3525.5|193
1648635230000|2022-03-30 10:13:50|3526.5|3526.5|3527|3526.5|3527.5|3526.5|3526.5|3526.5|300
1648635240000|2022-03-30 10:14:00|3527.5||3527||3527.5||3527||0
1648635260000|2022-03-30 10:14:20|3527.5|3526|3526.5|3526|3527.5|3526|3526.5|3526|830
1648635270000|2022-03-30 10:14:30|3526|3525.5|3525.5|3524.5|3526.5|3525.5|3525|3524.5|5190
1648635280000|2022-03-30 10:14:40|3525||3525.5||3525.5||3525||300
1648635290000|2022-03-30 10:14:50|3526|3525|3526|3525|3526|3525|3526|3525|605
1648635320000|2022-03-30 10:15:20|3526.5|3525.5|3526.5|3525.5|3526.5|3525.5|3526.5|3525.5|1343
1648635330000|2022-03-30 10:15:30|3526|3526|3526.5|3525.5|3526.5|3526|3526|3525.5|454
1648635340000|2022-03-30 10:15:40||3526||3526||3526||3526|0
1648635350000|2022-03-30 10:15:50|3527|3526.5|3527.5|3526.5|3527.5|3526.5|3526.5|3526.5|113
1648635360000|2022-03-30 10:16:00|3527||3527||3527||3527||545
1648635370000|2022-03-30 10:16:10|3527.5|3527|3527.5|3526.5|3527.5|3527|3527.5|3526.5|136
1648635390000|2022-03-30 10:16:30|3527||3527||3527||3527||1564
1648635410000|2022-03-30 10:16:50|3527.5|3527|3527.5|3527|3528|3527.5|3527.5|3527|1968
1648635420000|2022-03-30 10:17:00|3528|3527.5|3529|3528|3529|3528|3528|3527.5|943
1648635440000|2022-03-30 10:17:20|3528.5||3528.5||3529||3528.5||152
1648635460000|2022-03-30 10:17:40|3528|3527.5|3528|3527.5|3528|3527.5|3528|3527.5|1740
1648635470000|2022-03-30 10:17:50|3528.5|3528|3528|3527|3528.5|3528|3528|3527|4756
1648635480000|2022-03-30 10:18:00|||||||||185
1648635490000|2022-03-30 10:18:10|||||||||1
1648635500000|2022-03-30 10:18:20|3528.5|3527.5|3530|3529|3530|3529|3528.5|3527.5|1746
1648635510000|2022-03-30 10:18:30|||||||||480
1648635520000|2022-03-30 10:18:40|3530.5|3529.5|3530.5|3529.5|3530.5|3529.5|3530.5|3529.5|0
1648635550000|2022-03-30 10:19:10|3531|3530|3530.5|3530|3531|3530|3530.5|3529.5|2455
1648635570000|2022-03-30 10:19:30||3529.5||3529.5||3529.5||3529.5|796
1648635580000|2022-03-30 10:19:40|3530||3530||3530||3530||0
1648635590000|2022-03-30 10:19:50|3530.5||3530.5||3530.5||3530.5||121
1648635600000|2022-03-30 10:20:00|3530||3530.5||3530.5||3530||312
1648635610000|2022-03-30 10:20:10|||||||||83
1648635630000|2022-03-30 10:20:30|||||||||104
1648635640000|2022-03-30 10:20:40|3530||3530.5||3530.5||3530||450
1648635650000|2022-03-30 10:20:50|3531|3530|3531|3530|3531|3530|3530.5|3530|346
1648635660000|2022-03-30 10:21:00|3530.5|3529.5|3531|3529.5|3531|3529.5|3530.5|3529.5|1616
1648635670000|2022-03-30 10:21:10||3530||3530||3530||3530|56
1648635680000|2022-03-30 10:21:20||3530.5||3530.5||3530.5||3530.5|17
1648635690000|2022-03-30 10:21:30|3531.5|3531|3531.5|3530.5|3531.5|3531|3531.5|3530.5|228
1648635700000|2022-03-30 10:21:40|3531||3531.5||3531.5||3531||0
1648635710000|2022-03-30 10:21:50|3531|3530|3530.5|3529.5|3531|3530.5|3530.5|3529.5|1317
1648635750000|2022-03-30 10:22:30|3530||3530.5||3530.5||3530||2
1648635760000|2022-03-30 10:22:40|||||||||146
1648635770000|2022-03-30 10:22:50|3530|3529|3529.5|3528|3530|3529|3529|3528|1193
1648635780000|2022-03-30 10:23:00||3528.5||3528.5||3528.5||3528.5|0
1648635790000|2022-03-30 10:23:10|3529|3528|3529|3528|3529|3528|3529|3528|26
1648635820000|2022-03-30 10:23:40|3529.5|3528.5|3530|3529|3530|3529.5|3529.5|3528|1252
1648635830000|2022-03-30 10:23:50|3530.5|3529.5|3530.5|3529.5|3531|3530|3530|3529.5|915
1648635880000|2022-03-30 10:24:40|||||||||1
1648635890000|2022-03-30 10:24:50|3531|3530|3531|3530|3531|3530|3531|3530|91
1648635900000|2022-03-30 10:25:00|3530.5||3531||3531||3530.5||183
1648635910000|2022-03-30 10:25:10|3531.5|3530.5|3531.5|3530.5|3531.5|3530.5|3531.5|3530.5|303
1648635920000|2022-03-30 10:25:20||3531||3531||3531||3531|0
1648635930000|2022-03-30 10:25:30|||||||||135
1648635940000|2022-03-30 10:25:40|3532|3531.5|3532.5|3531.5|3532.5|3531.5|3531.5|3531.5|418
1648635950000|2022-03-30 10:25:50|3532||3532||3532||3532||1736
1648635960000|2022-03-30 10:26:00|3531.5|3531|3530.5|3529.5|3531.5|3531|3530.5|3529.5|2794
1648635970000|2022-03-30 10:26:10|3530||3530||3530||3530||0
1648635990000|2022-03-30 10:26:30|3530.5||3530.5||3530.5||3530.5||90
1648636020000|2022-03-30 10:27:00|3530||3530.5||3530.5||3530||267
1648636030000|2022-03-30 10:27:10|3530||3530.5||3530.5||3530||0
1648636040000|2022-03-30 10:27:20|||||||||7
1648636050000|2022-03-30 10:27:30|||||||||136
1648636060000|2022-03-30 10:27:40|3530|3529|3530|3529|3530|3529|3529.5|3529|345
1648636070000|2022-03-30 10:27:50|||||||||100
1648636100000|2022-03-30 10:28:20|||||||||41
1648636110000|2022-03-30 10:28:30|3529.5||3529.5||3529.5||3529.5||380
1648636120000|2022-03-30 10:28:40||3528.5||3528.5||3528.5||3528.5|835
1648636140000|2022-03-30 10:29:00|3529|3529|3527.5|3527|3529.5|3529|3527.5|3527|1689
1648636150000|2022-03-30 10:29:10|||||||||56
1648636170000|2022-03-30 10:29:30|3528|3526.5|3527.5|3526.5|3528|3526.5|3527.5|3526.5|578
1648636180000|2022-03-30 10:29:40|3527|3527|3528|3527|3528|3527|3527|3527|879
1648636190000|2022-03-30 10:29:50|||||||||168
1648636210000|2022-03-30 10:30:10|3527.5|3526.5|3527.5|3526.5|3527.5|3526.5|3527|3526|1432
1648636240000|2022-03-30 10:30:40|3527|3527|3529|3528|3529|3528|3527|3526.5|3551
1648636250000|2022-03-30 10:30:50|3528.5|3527.5|3528.5|3527.5|3528.5|3528|3528|3527.5|2767
1648636260000|2022-03-30 10:31:00|3528|3527|3526.5|3525.5|3528.5|3527|3526.5|3525|1125
1648636270000|2022-03-30 10:31:10|3527|3526|3527|3526|3527|3526|3527|3526|142
1648636280000|2022-03-30 10:31:20||3525.5||3525.5||3525.5||3525.5|0
1648636290000|2022-03-30 10:31:30|3526.5|3526|3527|3526|3527|3526|3526.5|3525.5|495
1648636310000|2022-03-30 10:31:50|3526.5||3526.5||3526.5||3526.5||0
1648636320000|2022-03-30 10:32:00|3527|3526.5|3527|3526.5|3527.5|3526.5|3527|3526.5|2326
1648636330000|2022-03-30 10:32:10|||||||||20
1648636340000|2022-03-30 10:32:20|3526.5|3526|3526.5|3525.5|3526.5|3526|3526|3525|898
1648636350000|2022-03-30 10:32:30|||||||||295
1648636360000|2022-03-30 10:32:40||3525||3525||3525||3525|952
1648636370000|2022-03-30 10:32:50|3526|3524.5|3527.5|3526.5|3527.5|3526.5|3525.5|3524.5|5426
1648636390000|2022-03-30 10:33:10|||||||||71
1648636400000|2022-03-30 10:33:20|3527||3527.5||3527.5||3527||0
1648636410000|2022-03-30 10:33:30|3527|3526|3527.5|3526.5|3527.5|3526.5|3527|3526|1755
1648636430000|2022-03-30 10:33:50|3527|3527|3528|3527.5|3528|3527.5|3527|3526.5|1428
1648636440000|2022-03-30 10:34:00|3528.5||3528.5||3528.5||3528.5||48
1648636450000|2022-03-30 10:34:10|3528|3528|3528.5|3527.5|3528.5|3528|3528|3527.5|265
1648636460000|2022-03-30 10:34:20|3529|3528|3528.5|3527.5|3529|3528.5|3528|3527.5|3390
1648636470000|2022-03-30 10:34:30|3528||3528.5||3528.5||3528||71
1648636480000|2022-03-30 10:34:40|3528|3528|3530|3529|3530|3529|3528|3528|1517
1648636490000|2022-03-30 10:34:50|3529.5|3529.5|3529|3528|3530.5|3529.5|3529|3528|6330
1648636500000|2022-03-30 10:35:00|3529.5||3529.5||3529.5||3529||907
1648636510000|2022-03-30 10:35:10|3529|3528.5|3529.5|3528|3529.5|3528.5|3529|3528|5
1648636520000|2022-03-30 10:35:20|3529||3529.5||3529.5||3529||0
1648636530000|2022-03-30 10:35:30|3529||3529||3529||3529||0
1648636540000|2022-03-30 10:35:40|||||||||170
1648636550000|2022-03-30 10:35:50|3528.5|3527.5|3529|3528|3529|3528|3528.5|3527.5|1016
1648636560000|2022-03-30 10:36:00|3528.5||3529||3529||3528.5||103
1648636570000|2022-03-30 10:36:10|3528.5|3528.5|3529.5|3528.5|3529.5|3528.5|3528.5|3528.5|579
1648636580000|2022-03-30 10:36:20||3529||3528.5||3529||3528.5|2132
1648636600000|2022-03-30 10:36:40|3529|3528|3529|3528.5|3529.5|3528.5|3529|3528|3683
1648636610000|2022-03-30 10:36:50|3528.5|3528|3529|3528|3529|3528|3528.5|3528|555
1648636620000|2022-03-30 10:37:00|3528.5|3528.5|3528.5|3528|3529|3528.5|3528.5|3527.5|4986
1648636630000|2022-03-30 10:37:10|3528|3527.5|3528|3527.5|3528.5|3527.5|3528|3527.5|1458
1648636640000|2022-03-30 10:37:20|3528.5|3528|3528.5|3527.5|3528.5|3528|3528.5|3527.5|209
1648636650000|2022-03-30 10:37:30|||||||||394
1648636660000|2022-03-30 10:37:40|||||||||640
1648636680000|2022-03-30 10:38:00|3528||3528||3528||3528||0
1648636690000|2022-03-30 10:38:10|3528.5||3528.5||3528.5||3528||0
1648636700000|2022-03-30 10:38:20|3528|3528|3529|3528.5|3529.5|3528.5|3528|3527.5|6630
1648636710000|2022-03-30 10:38:30|3529.5||3529.5||3529.5||3529.5||1082
1648636720000|2022-03-30 10:38:40||3529||3529||3529||3529|0
1648636730000|2022-03-30 10:38:50|3529|3528.5|3529.5|3528.5|3529.5|3528.5|3529|3528.5|855
1648636740000|2022-03-30 10:39:00|3529||3529||3529.5||3529||586
1648636750000|2022-03-30 10:39:10|3529.5|3528|3529|3528.5|3529.5|3528.5|3529|3528|2722
1648636760000|2022-03-30 10:39:20|3529.5|3528|3529|3528|3529.5|3528.5|3528.5|3528|2628
1648636770000|2022-03-30 10:39:30|3528.5||3529||3529||3528.5||119
1648636780000|2022-03-30 10:39:40|3528.5||3528.5||3528.5||3528.5||0
1648636790000|2022-03-30 10:39:50|3529|3527.5|3528.5|3528|3529|3528|3528.5|3527.5|2098
1648636800000|2022-03-30 10:40:00|3528|3527.5|3527|3526.5|3528.5|3528|3527|3526.5|2984
1648636810000|2022-03-30 10:40:10|3526.5|3526|3527|3526.5|3527|3526.5|3526.5|3526|538
1648636820000|2022-03-30 10:40:20|3527.5|3527|3527.5|3526.5|3527.5|3527|3527|3526|975
1648636830000|2022-03-30 10:40:30|3527||3527.5||3527.5||3527||1
1648636840000|2022-03-30 10:40:40|3527||3527||3527.5||3527||2215
1648636850000|2022-03-30 10:40:50|3526.5|3526|3525|3524|3526.5|3526|3525|3523.5|9134
1648636870000|2022-03-30 10:41:10|3524.5|3524.5|3525.5|3524.5|3525.5|3524.5|3524.5|3524|2568
1648636890000|2022-03-30 10:41:30||3525||3524.5||3525||3524.5|150
1648636900000|2022-03-30 10:41:40|||||||||450
1648636910000|2022-03-30 10:41:50|||||||||320
1648636920000|2022-03-30 10:42:00|||||||||319
1648636930000|2022-03-30 10:42:10|3525||3525.5||3525.5||3525||1033
1648636940000|2022-03-30 10:42:20|||||||||140
1648636950000|2022-03-30 10:42:30|3525||3525||3525.5||3525||298
1648636960000|2022-03-30 10:42:40|3525.5|3525|3525.5|3524.5|3525.5|3525|3525.5|3524.5|594
1648636970000|2022-03-30 10:42:50|||||||||294
1648636980000|2022-03-30 10:43:00|||||||||283
1648636990000|2022-03-30 10:43:10|3526|3525|3526|3525.5|3526|3525.5|3526|3525|1756
1648637000000|2022-03-30 10:43:20|3526.5|3526|3527|3526|3527|3526|3526.5|3525.5|1666
1648637010000|2022-03-30 10:43:30|3526.5|3525.5|3527|3526|3527|3526|3526.5|3525.5|540
1648637020000|2022-03-30 10:43:40|3526.5||3526.5||3527||3526.5||1
1648637030000|2022-03-30 10:43:50|||||||||356
1648637070000|2022-03-30 10:44:30|||||||||106
1648637080000|2022-03-30 10:44:40|||||||||90
1648637090000|2022-03-30 10:44:50|3527||3527||3527||3527||365
1648637100000|2022-03-30 10:45:00|3527.5|3526.5|3528.5|3527.5|3528.5|3528|3527.5|3526.5|4888
1648637110000|2022-03-30 10:45:10|3528||3528||3528||3528||471
1648637120000|2022-03-30 10:45:20|3528.5|3528|3529|3528|3529|3528|3528|3527.5|415
1648637130000|2022-03-30 10:45:30|3529.5|3528.5|3530|3529|3530|3529|3529.5|3528.5|311
1648637150000|2022-03-30 10:45:50|||||||||266
1648637170000|2022-03-30 10:46:10|||||||||4
1648637180000|2022-03-30 10:46:20|||||||||208
1648637190000|2022-03-30 10:46:30|3530.5|3529.5|3531|3530|3531|3530|3530.5|3529.5|1668
1648637200000|2022-03-30 10:46:40||3530.5||3530.5||3530.5||3530.5|0
1648637210000|2022-03-30 10:46:50|||||||||269
1648637220000|2022-03-30 10:47:00|3531.5|3531|3531|3530|3532|3531|3530.5|3530|4316
1648637230000|2022-03-30 10:47:10|3531.5||3531||3531.5||3531||52
1648637240000|2022-03-30 10:47:20||3530.5||3530||3530.5||3530|160
1648637270000|2022-03-30 10:47:50|||||||||272
1648637290000|2022-03-30 10:48:10|3531.5|3530.5|3531|3530.5|3531.5|3530.5|3531|3530.5|15
1648637300000|2022-03-30 10:48:20|3531.5||3531.5||3531.5||3531||380
1648637320000|2022-03-30 10:48:40|3531|3530|3531|3530|3531|3530|3531|3530|2278
1648637330000|2022-03-30 10:48:50|3531.5|3530.5|3531.5|3530.5|3531.5|3531|3531|3530|1486
1648637340000|2022-03-30 10:49:00|3531|3530|3531|3530.5|3531.5|3530.5|3531|3530|62
1648637350000|2022-03-30 10:49:10|3530.5|3530|3531|3530|3531|3530|3530.5|3530|343
1648637360000|2022-03-30 10:49:20|||||||||146
1648637370000|2022-03-30 10:49:30|3530.5|3530.5|3531|3530|3531|3530.5|3530.5|3530|654
1648637380000|2022-03-30 10:49:40|||||||||30
1648637390000|2022-03-30 10:49:50|3530.5||3531||3531||3530.5||151
1648637400000|2022-03-30 10:50:00|3530.5||3531||3531||3530.5||241
1648637420000|2022-03-30 10:50:20|3531.5|3530.5|3531.5|3530.5|3531.5|3530.5|3531.5|3530.5|1103
1648637440000|2022-03-30 10:50:40|3531||3531.5||3531.5||3531||3080
1648637450000|2022-03-30 10:50:50|3531||3531.5||3531.5||3531||290
1648637460000|2022-03-30 10:51:00|3531||3531.5||3531.5||3531||1206
1648637470000|2022-03-30 10:51:10|||||||||2559
1648637480000|2022-03-30 10:51:20|3531|3531|3531.5|3530.5|3531.5|3531|3531|3530.5|1188
1648637490000|2022-03-30 10:51:30|||||||||879
1648637500000|2022-03-30 10:51:40|3532|3531|3531.5|3530.5|3532|3531.5|3531.5|3530.5|2058
1648637510000|2022-03-30 10:51:50|3532|3531|3531.5|3531|3532|3531|3531.5|3531|92
1648637520000|2022-03-30 10:52:00|3531|3530.5|3531.5|3530.5|3531.5|3530.5|3531|3530.5|846
1648637530000|2022-03-30 10:52:10|3531||3531.5||3531.5||3531||334
1648637540000|2022-03-30 10:52:20|3531|3530|3531.5|3530.5|3531.5|3530.5|3531|3530|2524
1648637550000|2022-03-30 10:52:30|||||||||110
1648637560000|2022-03-30 10:52:40|3531|3531|3531.5|3530.5|3532.5|3531.5|3531|3530.5|3354
1648637580000|2022-03-30 10:53:00|3531||3531.5||3531.5||3531||1498
1648637600000|2022-03-30 10:53:20|||||||||240
1648637620000|2022-03-30 10:53:40|3532|3531|3532.5|3531|3532.5|3531|3531.5|3531|891
1648637630000|2022-03-30 10:53:50|3532||3532||3532.5||3532||0
1648637640000|2022-03-30 10:54:00|3532.5||3532.5||3532.5||3532.5||0
1648637650000|2022-03-30 10:54:10|||||||||60
1648637670000|2022-03-30 10:54:30|3532||3532||3532.5||3532||504
1648637690000|2022-03-30 10:54:50|3532.5|3531.5|3532.5|3531.5|3532.5|3531.5|3532.5|3531.5|354
1648637700000|2022-03-30 10:55:00|3533|3532|3533|3532.5|3533.5|3532.5|3533|3532|1111
1648637710000|2022-03-30 10:55:10|3533.5||3533.5||3533.5||3533.5||191
1648637730000|2022-03-30 10:55:30|||||||||146
1648637740000|2022-03-30 10:55:40|||||||||109
1648637750000|2022-03-30 10:55:50|||||||||53
1648637760000|2022-03-30 10:56:00|||||||||243
1648637770000|2022-03-30 10:56:10|3534|3533|3534|3533|3534|3533|3534|3533|741
1648637780000|2022-03-30 10:56:20|||||||||237
1648637790000|2022-03-30 10:56:30|3533.5||3533.5||3534||3533.5||1266
1648637800000|2022-03-30 10:56:40|3534||3534||3534||3534||120
1648637810000|2022-03-30 10:56:50|3534.5|3533.5|3534.5|3534|3534.5|3534|3534|3533.5|2056
1648637830000|2022-03-30 10:57:10|||||||||100
1648637850000|2022-03-30 10:57:30|||||||||20
1648637860000|2022-03-30 10:57:40|||||||||60
1648637870000|2022-03-30 10:57:50|3535|3534.5|3535|3534|3535|3534.5|3534.5|3534|414
1648637880000|2022-03-30 10:58:00|||||||||55
1648637890000|2022-03-30 10:58:10||3534.5||3534.5||3534.5||3534|807
1648637900000|2022-03-30 10:58:20|||||||||28
1648637910000|2022-03-30 10:58:30|||||||||25
1648637920000|2022-03-30 10:58:40||3534||3534.5||3534.5||3534|1791
1648637930000|2022-03-30 10:58:50|3535.5|3535|3535|3534.5|3536|3535|3535|3534.5|4481
1648637940000|2022-03-30 10:59:00|||||||||212
1648637950000|2022-03-30 10:59:10|3535.5|3535|3535.5|3534.5|3536|3535|3535|3534.5|3597
1648637970000|2022-03-30 10:59:30|3535||3535||3535||3535||491
1648637980000|2022-03-30 10:59:40|3534.5|3534|3534|3533.5|3535|3534.5|3534|3533.5|15780
1648637990000|2022-03-30 10:59:50|3534.5|3533|3534.5|3533|3534.5|3533|3533.5|3533|2325
1648638000000|2022-03-30 11:00:00|3535|3533.5|3536|3535|3536.5|3535.5|3535|3533.5|5825
1648638010000|2022-03-30 11:00:10|3535.5|3534.5|3535|3534.5|3536|3535|3535|3534.5|2937
1648638020000|2022-03-30 11:00:20|||||||||71
1648638030000|2022-03-30 11:00:30|3535.5|3534|3535|3534|3535.5|3534|3535|3534|688
1648638040000|2022-03-30 11:00:40|3534.5|3534.5|3535.5|3534.5|3535.5|3534.5|3534.5|3534|1656
1648638070000|2022-03-30 11:01:10|3535||3535.5||3535.5||3535||337
1648638080000|2022-03-30 11:01:20|3536|3535|3536|3535|3536|3535|3536|3535|1803
1648638090000|2022-03-30 11:01:30|||||||||20
1648638100000|2022-03-30 11:01:40|3535.5|3534.5|3536|3535|3536|3535|3534.5|3534|7504
1648638120000|2022-03-30 11:02:00|3535.5|3535.5|3536|3535|3536.5|3535.5|3535.5|3535|5654
1648638130000|2022-03-30 11:02:10||3535.5||3535.5||3535.5||3535.5|1207
1648638140000|2022-03-30 11:02:20|3536.5|3536|3537.5|3536.5|3537.5|3536.5|3536.5|3535.5|1194
1648638150000|2022-03-30 11:02:30|3537|3536|3537|3536|3537|3536|3536.5|3536|1174
1648638160000|2022-03-30 11:02:40|3536.5||3537||3537||3536.5||154
1648638170000|2022-03-30 11:02:50|3536.5||3537||3537||3536.5||0
1648638180000|2022-03-30 11:03:00|3536.5||3536.5||3536.5||3536.5||466
1648638200000|2022-03-30 11:03:20|3537.5|3536.5|3537|3536|3537.5|3536.5|3536.5|3536|608
1648638210000|2022-03-30 11:03:30|3536.5|3535.5|3536|3535.5|3536.5|3535.5|3536|3535.5|696
1648638220000|2022-03-30 11:03:40|||||||||71
1648638230000|2022-03-30 11:03:50|3535.5|3535|3535.5|3535|3535.5|3535|3535.5|3535|684
1648638240000|2022-03-30 11:04:00|3535|3534.5|3534.5|3533.5|3535.5|3535|3534|3533.5|2906
1648638280000|2022-03-30 11:04:40|3534||3534||3534||3534||1402
1648638290000|2022-03-30 11:04:50|3534.5|3534|3535|3534|3535|3534|3534.5|3534|1139
1648638310000|2022-03-30 11:05:10|||||||||206
1648638320000|2022-03-30 11:05:20|3534.5||3535||3535||3534.5||494
1648638330000|2022-03-30 11:05:30|3534.5||3534.5||3535||3534.5||1753
1648638340000|2022-03-30 11:05:40|3534|3533.5|3534.5|3534|3534.5|3534|3533.5|3533|5450
1648638350000|2022-03-30 11:05:50|||||||||197
1648638360000|2022-03-30 11:06:00|3534|3533.5|3534|3533.5|3534.5|3533.5|3534|3533.5|568
1648638370000|2022-03-30 11:06:10|3534.5||3534.5||3534.5||3534.5||71
1648638380000|2022-03-30 11:06:20|3534||3534||3534||3534||0
1648638390000|2022-03-30 11:06:30|3534.5||3534.5||3534.5||3534.5||0
1648638410000|2022-03-30 11:06:50|3534|3533|3534.5|3534|3534.5|3534|3534|3533|3165
1648638420000|2022-03-30 11:07:00|3535|3534.5|3535.5|3534.5|3536|3535|3535|3534.5|1493
1648638430000|2022-03-30 11:07:10|3536|3535|3536|3535|3536|3535.5|3535.5|3535|533
1648638450000|2022-03-30 11:07:30|||||||||187
1648638460000|2022-03-30 11:07:40|3535.5|3534.5|3534.5|3534|3535.5|3535|3534.5|3534|3589
1648638470000|2022-03-30 11:07:50|3535|3533.5|3534|3533.5|3535|3534|3534|3533|2603
1648638480000|2022-03-30 11:08:00|3533.5|3533|3533.5|3533|3533.5|3533|3533.5|3533|3428
1648638490000|2022-03-30 11:08:10|3534|3532.5|3532.5|3532|3534|3533|3532|3531.5|3837
1648638500000|2022-03-30 11:08:20|||||||||1
1648638520000|2022-03-30 11:08:40|3533|3532.5|3533.5|3533|3533.5|3533|3533|3532.5|855
1648638530000|2022-03-30 11:08:50|3533|3532.5|3533.5|3532.5|3533.5|3532.5|3533|3532.5|3660
1648638540000|2022-03-30 11:09:00|3534|3533|3534|3533|3534|3533|3534|3533|518
1648638550000|2022-03-30 11:09:10|||||||||88
1648638560000|2022-03-30 11:09:20|||||||||20
1648638570000|2022-03-30 11:09:30|3533.5|3533.5|3534.5|3533.5|3534.5|3533.5|3533.5|3533|2459
1648638580000|2022-03-30 11:09:40|3534|3533|3534|3533|3534|3533.5|3534|3533|2051
1648638590000|2022-03-30 11:09:50|3533.5||3534||3534||3533.5||172
1648638620000|2022-03-30 11:10:20|3533.5||3534||3534||3533.5||2789
1648638630000|2022-03-30 11:10:30|3533.5||3534||3534||3533.5||1164
1648638640000|2022-03-30 11:10:40|3533.5||3534||3534||3533.5||200
1648638650000|2022-03-30 11:10:50|3533.5||3533.5||3534||3533.5||379
1648638660000|2022-03-30 11:11:00|||||||||318
1648638670000|2022-03-30 11:11:10|||||||||30
1648638680000|2022-03-30 11:11:20||3532.5||3532.5||3532.5||3532.5|1466
1648638690000|2022-03-30 11:11:30|3533||3533.5||3533.5||3533||100
1648638700000|2022-03-30 11:11:40|||||||||1
1648638720000|2022-03-30 11:12:00|3533||3533||3533||3533||0
1648638730000|2022-03-30 11:12:10|||||||||22
1648638740000|2022-03-30 11:12:20|3532.5|3532|3533|3531.5|3533|3532|3532.5|3531.5|2118
1648638760000|2022-03-30 11:12:40|3533.5|3532|3533.5|3532.5|3533.5|3533|3533.5|3532|418
1648638770000|2022-03-30 11:12:50|3533|3533|3533|3532.5|3533.5|3533|3533|3532.5|1104
1648638780000|2022-03-30 11:13:00|3533.5|3533|3533.5|3533|3533.5|3533|3533.5|3533|37
1648638790000|2022-03-30 11:13:10|||||||||12
1648638810000|2022-03-30 11:13:30|||||||||1750
1648638830000|2022-03-30 11:13:50|||||||||541
1648638850000|2022-03-30 11:14:10|||||||||145
1648638860000|2022-03-30 11:14:20|||||||||17
1648638880000|2022-03-30 11:14:40|||||||||333
1648638890000|2022-03-30 11:14:50||3532.5||3532.5||3532.5||3532.5|601
1648638900000|2022-03-30 11:15:00|3533||3533||3533||3533||1719
1648638920000|2022-03-30 11:15:20|||||||||447
1648638930000|2022-03-30 11:15:30|3533.5|3533|3533.5|3532.5|3533.5|3533|3533|3532.5|472
1648638940000|2022-03-30 11:15:40|3533||3533||3533.5||3533||0
1648638970000|2022-03-30 11:16:10|3533.5|3533|3534|3533.5|3534.5|3533.5|3533.5|3532.5|2281
1648639000000|2022-03-30 11:16:40|||||||||56
1648639020000|2022-03-30 11:17:00|3533.5|3533|3533|3532.5|3533.5|3533|3532.5|3532|5635
1648639030000|2022-03-30 11:17:10|||||||||168
1648639040000|2022-03-30 11:17:20|3533.5|3533|3533.5|3533|3533.5|3533|3533.5|3533|1083
1648639050000|2022-03-30 11:17:30|||||||||289
1648639060000|2022-03-30 11:17:40|3534||3534||3534||3533.5||466
1648639070000|2022-03-30 11:17:50|||||||||79
1648639080000|2022-03-30 11:18:00|||||||||550
1648639090000|2022-03-30 11:18:10|3533.5||3534||3534||3533.5||98
1648639100000|2022-03-30 11:18:20|3533.5||3533.5||3533.5||3533.5||124
1648639110000|2022-03-30 11:18:30|3534||3534||3534||3534||251
1648639120000|2022-03-30 11:18:40|3533.5||3533.5||3534||3533.5||15
1648639130000|2022-03-30 11:18:50|3534||3534||3534||3533.5||300
1648639140000|2022-03-30 11:19:00|3533.5||3534||3534||3533.5||106
1648639150000|2022-03-30 11:19:10|3533.5||3534||3534||3533.5||361
1648639160000|2022-03-30 11:19:20||3533.5||3533.5||3533.5||3533.5|914
1648639170000|2022-03-30 11:19:30|||||||||420
1648639180000|2022-03-30 11:19:40|||||||||71
1648639190000|2022-03-30 11:19:50|||||||||19
1648639200000|2022-03-30 11:20:00|||||||||306
1648639210000|2022-03-30 11:20:10|||||||||323
1648639220000|2022-03-30 11:20:20|3534.5|3534|3535|3534.5|3535|3534.5|3534.5|3534|2570
1648639230000|2022-03-30 11:20:30|||||||||114
1648639240000|2022-03-30 11:20:40|3535.5|3535|3535.5|3534.5|3535.5|3535|3535.5|3534.5|805
1648639250000|2022-03-30 11:20:50|||||||||1645
1648639260000|2022-03-30 11:21:00|||||||||10
1648639270000|2022-03-30 11:21:10|||||||||28
1648639280000|2022-03-30 11:21:20|3535||3535||3535||3535||0
1648639290000|2022-03-30 11:21:30|||||||||126
1648639300000|2022-03-30 11:21:40|3535.5|3535|3538|3537|3538.5|3537.5|3535.5|3535|10746
1648639310000|2022-03-30 11:21:50|||||||||1277
1648639320000|2022-03-30 11:22:00|3537.5|3536.5|3537|3536.5|3537.5|3536.5|3537|3536.5|1219
1648639330000|2022-03-30 11:22:10|3536.5|3536|3536.5|3535.5|3536.5|3536|3536.5|3535.5|1311
1648639350000|2022-03-30 11:22:30|||||||||100
1648639360000|2022-03-30 11:22:40|3536|3536|3536.5|3536|3536.5|3536|3536|3536|312
1648639370000|2022-03-30 11:22:50|3536|3535.5|3536|3535|3536|3535.5|3536|3535|1666
1648639380000|2022-03-30 11:23:00|3535.5|3535.5|3536|3535|3536|3535.5|3535.5|3535|419
1648639390000|2022-03-30 11:23:10||3535.5||3535.5||3535.5||3535.5|15
1648639410000|2022-03-30 11:23:30|3536.5|3536|3536.5|3536|3536.5|3536|3536.5|3536|877
1648639420000|2022-03-30 11:23:40||3535.5||3535.5||3535.5||3535.5|868
1648639440000|2022-03-30 11:24:00|||||||||16
1648639450000|2022-03-30 11:24:10|3536||3536||3536.5||3536||223
1648639460000|2022-03-30 11:24:20|||||||||20
1648639480000|2022-03-30 11:24:40|3536.5|3536|3536.5|3536|3536.5|3536|3536.5|3536|19
1648639490000|2022-03-30 11:24:50|3537|3536.5|3537|3536.5|3537|3536.5|3537|3536.5|519
1648639500000|2022-03-30 11:25:00|3536.5|3536|3535.5|3535|3536.5|3536|3535.5|3534.5|1398
1648639510000|2022-03-30 11:25:10|3536|3535.5|3536|3535.5|3536|3535.5|3536|3535.5|290
1648639520000|2022-03-30 11:25:20|||||||||1
1648639530000|2022-03-30 11:25:30|3535.5|3535|3536|3535|3536|3535|3535.5|3535|760
1648639540000|2022-03-30 11:25:40||3535.5||3535.5||3535.5||3535.5|6
1648639550000|2022-03-30 11:25:50||3535||3535||3535||3535|72
1648639560000|2022-03-30 11:26:00|||||||||3312
1648639570000|2022-03-30 11:26:10||3535.5||3535.5||3535.5||3535.5|241
1648639580000|2022-03-30 11:26:20|3536.5|3536|3537.5|3536.5|3537.5|3536.5|3536.5|3536|3219
1648639600000|2022-03-30 11:26:40|3538|3537|3537.5|3537|3538|3537|3537.5|3537|2843
1648639610000|2022-03-30 11:26:50|3538||3538||3538||3538||100
1648639620000|2022-03-30 11:27:00|||||||||20
1648639630000|2022-03-30 11:27:10|3537.5||3537.5||3537.5||3537.5||0
1648639640000|2022-03-30 11:27:20|3537|3536.5|3537|3536.5|3537|3536.5|3537|3536.5|852
1648639650000|2022-03-30 11:27:30|||||||||20
1648639660000|2022-03-30 11:27:40|3536.5|3536|3536|3535|3536.5|3536|3535.5|3535|2749
1648639680000|2022-03-30 11:28:00|3536.5|3535.5|3536|3535.5|3536.5|3535.5|3536|3535|1016
1648639690000|2022-03-30 11:28:10|3536.5|3536|3535.5|3535|3536.5|3536|3535.5|3535|323
1648639700000|2022-03-30 11:28:20|3536|3535.5|3536.5|3535.5|3536.5|3535.5|3535.5|3535.5|405
1648639710000|2022-03-30 11:28:30|3536|3535|3536|3535|3536|3535|3536|3535|0
1648639740000|2022-03-30 11:29:00|||||||||279
1648639750000|2022-03-30 11:29:10|||||||||610
1648639760000|2022-03-30 11:29:20|3536.5|3535.5|3538|3537|3538|3537|3536.5|3535.5|4194
1648639770000|2022-03-30 11:29:30|||||||||197
1648639780000|2022-03-30 11:29:40|3537.5||3537.5||3537.5||3537.5||7
1648639790000|2022-03-30 11:29:50|||||||||103
1648639800000|2022-03-30 11:30:00|||||||||16
1648639810000|2022-03-30 11:30:10|||||||||13
1648639820000|2022-03-30 11:30:20|3538|3537.5|3539|3538|3539|3538|3538|3537.5|1525
1648639840000|2022-03-30 11:30:40|3538.5|3537.5|3537.5|3537|3538.5|3538|3537.5|3537|3772
1648639850000|2022-03-30 11:30:50|||||||||60
1648639860000|2022-03-30 11:31:00|3538|3537.5|3538|3537.5|3538|3537.5|3538|3537.5|536
1648639880000|2022-03-30 11:31:20|3538.5|3538|3539.5|3538.5|3539.5|3538.5|3538.5|3538|771
1648639890000|2022-03-30 11:31:30|||||||||141
1648639910000|2022-03-30 11:31:50||3539||3539||3539||3539|0
1648639920000|2022-03-30 11:32:00|3540|3538.5|3539|3538.5|3540|3538.5|3539|3538.5|1752
1648639930000|2022-03-30 11:32:10|3539.5|3539|3539.5|3538.5|3540|3539|3539.5|3538.5|3984
1648639940000|2022-03-30 11:32:20|3539||3539.5||3539.5||3539||316
1648639950000|2022-03-30 11:32:30|||||||||550
1648639960000|2022-03-30 11:32:40|3539||3539.5||3539.5||3539||62
1648639970000|2022-03-30 11:32:50|3539||3539||3539||3539||7
1648639980000|2022-03-30 11:33:00|||||||||20
1648639990000|2022-03-30 11:33:10|3539.5||3539.5||3539.5||3539||359
1648640000000|2022-03-30 11:33:20|3540|3539|3540|3539|3540|3539|3539.5|3539|781
1648640010000|2022-03-30 11:33:30|3540.5|3539.5|3542|3541|3542|3541|3540.5|3539.5|419
1648640020000|2022-03-30 11:33:40|||||||||178
1648640030000|2022-03-30 11:33:50|3542.5|3541.5|3542.5|3541.5|3542.5|3541.5|3542.5|3541.5|0
1648640050000|2022-03-30 11:34:10|3542|3541|3541|3540|3542|3541|3541|3540|2913
1648640060000|2022-03-30 11:34:20|3540.5||3541||3541||3540.5||89
1648640070000|2022-03-30 11:34:30||3540.5||3540.5||3540.5||3540.5|46
1648640080000|2022-03-30 11:34:40|3540.5|3540|3540.5|3540|3540.5|3540|3540.5|3539.5|1786
1648640090000|2022-03-30 11:34:50|3540|3539.5|3540|3539.5|3540|3539.5|3540|3539.5|1132
1648640110000|2022-03-30 11:35:10|3540.5|3540|3539.5|3538.5|3541|3540.5|3539|3538.5|4723
1648640120000|2022-03-30 11:35:20|3539||3539||3539.5||3539||949
1648640130000|2022-03-30 11:35:30||3538||3538||3538.5||3538|1081
1648640140000|2022-03-30 11:35:40|3538.5|3538.5|3539|3538|3539.5|3539|3538.5|3538|4472
1648640150000|2022-03-30 11:35:50|3538.5||3539||3539||3538.5||95
1648640160000|2022-03-30 11:36:00|||||||||95
1648640170000|2022-03-30 11:36:10|3539.5|3538.5|3539.5|3538.5|3539.5|3538.5|3539.5|3538.5|163
1648640180000|2022-03-30 11:36:20|3539|3539|3539|3538.5|3539|3539|3539|3538.5|925
1648640190000|2022-03-30 11:36:30|3539.5||3539||3539.5||3539||0
1648640200000|2022-03-30 11:36:40|3539.5||3539.5||3539.5||3539.5||100
1648640220000|2022-03-30 11:37:00|3540|3539|3540|3539|3540|3539|3539.5|3538.5|2372
1648640230000|2022-03-30 11:37:10|3539.5||3540||3540||3539.5||100
1648640240000|2022-03-30 11:37:20|3539.5||3539.5||3540||3539.5||0
1648640250000|2022-03-30 11:37:30|3540||3540||3540||3540||0
1648640260000|2022-03-30 11:37:40|3539.5||3539.5||3540||3539.5||0
1648640270000|2022-03-30 11:37:50|3540||3540||3540||3540||0
1648640280000|2022-03-30 11:38:00|3540.5|3539.5|3540.5|3539.5|3540.5|3539.5|3540.5|3539.5|932
1648640290000|2022-03-30 11:38:10|3540|3539|3539|3538|3540|3539|3539|3538|1667
1648640320000|2022-03-30 11:38:40|||||||||17
1648640330000|2022-03-30 11:38:50||3538.5||3538.5||3538.5||3538|20
1648640340000|2022-03-30 11:39:00|3539.5|3539|3539|3538.5|3540.5|3540|3539|3538|3646
1648640350000|2022-03-30 11:39:10|3538.5|3538|3537.5|3536.5|3538.5|3538|3537|3536|8358
1648640360000|2022-03-30 11:39:20|3538|3537|3538|3537|3538|3537|3538|3536.5|243
1648640380000|2022-03-30 11:39:40||3537.5||3537||3537.5||3537|297
1648640390000|2022-03-30 11:39:50|3537.5|3537.5|3537.5|3537|3537.5|3537.5|3537.5|3537|1
1648640400000|2022-03-30 11:40:00|3538||3538||3538||3538||300
1648640410000|2022-03-30 11:40:10|3537.5||3538||3538||3537.5||122
1648640420000|2022-03-30 11:40:20|3537.5|3536.5|3536.5|3535.5|3537.5|3536.5|3536|3535|1317
1648640430000|2022-03-30 11:40:30|3537|3536|3536.5|3536|3537|3536|3536.5|3536|81
1648640440000|2022-03-30 11:40:40|||||||||1119
1648640450000|2022-03-30 11:40:50|||||||||33
1648640470000|2022-03-30 11:41:10|3536|3535.5|3536|3535|3536|3535.5|3535.5|3535|747
1648640480000|2022-03-30 11:41:20||3535.5||3535.5||3535.5||3535|0
1648640490000|2022-03-30 11:41:30|3535.5|3535|3536.5|3536|3537|3536|3535.5|3535|125
1648640500000|2022-03-30 11:41:40|3537||3536.5||3537||3536.5||395
1648640510000|2022-03-30 11:41:50|3537||3537||3537||3537||68
1648640520000|2022-03-30 11:42:00|3537.5|3536.5|3536.5|3536|3537.5|3536.5|3536.5|3536|1
1648640530000|2022-03-30 11:42:10|3537|3535.5|3535.5|3535|3537|3535.5|3535.5|3534.5|1079
1648640540000|2022-03-30 11:42:20|3536|3535.5|3535|3534|3536.5|3536|3534.5|3534|7200
1648640550000|2022-03-30 11:42:30|3534.5||3535||3535||3534.5||324
1648640560000|2022-03-30 11:42:40|3535.5|3534.5|3535|3534.5|3535.5|3534.5|3535|3534|1018
1648640580000|2022-03-30 11:43:00|||||||||260
1648640590000|2022-03-30 11:43:10|3534.5|3534|3534.5|3534|3535|3534.5|3534|3533|4541
1648640600000|2022-03-30 11:43:20|3535|3534.5|3535|3534|3535|3534.5|3535|3534|912
1648640630000|2022-03-30 11:43:50|3534.5|3533.5|3534.5|3534|3534.5|3534|3534.5|3533.5|573
1648640650000|2022-03-30 11:44:10|3535||3534.5||3535||3534.5||0
1648640660000|2022-03-30 11:44:20|3535|3534.5|3535|3534.5|3535|3534.5|3535|3534|1926
1648640670000|2022-03-30 11:44:30|3535.5||3535||3535.5||3535||280
1648640680000|2022-03-30 11:44:40|3535.5||3535.5||3535.5||3535.5||0
1648640690000|2022-03-30 11:44:50|||||||||38
1648640700000|2022-03-30 11:45:00|3536|3535|3535.5|3535|3536.5|3535.5|3535.5|3535|2458
1648640710000|2022-03-30 11:45:10|||||||||156
1648640720000|2022-03-30 11:45:20|3535|3534.5|3535.5|3534.5|3535.5|3534.5|3535|3534.5|1
1648640730000|2022-03-30 11:45:30|3535||3535.5||3535.5||3535||0
1648640740000|2022-03-30 11:45:40|3535||3535||3535||3535||1410
1648640750000|2022-03-30 11:45:50|3535.5||3535.5||3535.5||3535.5||404
1648640760000|2022-03-30 11:46:00||3535||3535||3535||3535|0
1648640770000|2022-03-30 11:46:10|||||||||5
1648640780000|2022-03-30 11:46:20|||||||||89
1648640790000|2022-03-30 11:46:30|3536|3535.5|3537.5|3537|3538|3537|3536|3535.5|21736
1648640800000|2022-03-30 11:46:40|3537|3536.5|3537.5|3537|3537.5|3537|3537|3536|2493
1648640810000|2022-03-30 11:46:50|3538||3538||3538||3538||439
1648640820000|2022-03-30 11:47:00|||||||||93
1648640830000|2022-03-30 11:47:10|3537.5||3537.5||3538||3537.5||423
1648640840000|2022-03-30 11:47:20|3538|3537.5|3537.5|3536.5|3538|3537.5|3537|3536.5|9369
1648640850000|2022-03-30 11:47:30|3537|3536|3536.5|3536|3537|3536|3536.5|3536|2105
1648640860000|2022-03-30 11:47:40|3536|3535.5|3535|3534.5|3536|3535.5|3535|3534.5|5287
1648640870000|2022-03-30 11:47:50|3535.5|3535|3535.5|3535|3536|3535.5|3535|3534.5|5247
1648640880000|2022-03-30 11:48:00|||||||||140
1648640890000|2022-03-30 11:48:10|3535|3534.5|3535|3534|3535|3534.5|3534.5|3534|3873
1648640900000|2022-03-30 11:48:20|3535.5|3534.5|3535.5|3534.5|3535.5|3534.5|3535.5|3534.5|368
1648640920000|2022-03-30 11:48:40|||||||||137
1648640930000|2022-03-30 11:48:50|3536|3535|3536.5|3535.5|3537|3536|3536|3535|6557
1648640950000|2022-03-30 11:49:10|||||||||28
1648640960000|2022-03-30 11:49:20|3536|3535|3535.5|3534.5|3536.5|3535|3535.5|3534.5|4270
1648640970000|2022-03-30 11:49:30|3535|3534|3535.5|3535|3535.5|3535|3535|3534|4647
1648640980000|2022-03-30 11:49:40|3536|3535.5|3536|3535.5|3536|3535.5|3536|3535.5|678
1648640990000|2022-03-30 11:49:50||3535||3535||3535||3535|519
1648641010000|2022-03-30 11:50:10|3536.5|3535.5|3536.5|3535.5|3537|3536.5|3536.5|3535.5|3006
1648641020000|2022-03-30 11:50:20|3536|3535|3536|3535|3536|3535|3536|3535|388
1648641030000|2022-03-30 11:50:30|3536.5|3535.5|3537|3536|3537|3536|3536|3535.5|195
1648641050000|2022-03-30 11:50:50||3536.5||3536.5||3536.5||3536.5|253
1648641060000|2022-03-30 11:51:00|3537.5|3537|3538|3537|3538.5|3537|3537.5|3537|927
1648641070000|2022-03-30 11:51:10|||||||||69
1648641090000|2022-03-30 11:51:30|3537.5||3537.5||3537.5||3537.5||35
1648641100000|2022-03-30 11:51:40|3538||3538||3538||3538||67
1648641130000|2022-03-30 11:52:10|||||||||70
1648641140000|2022-03-30 11:52:20|3537.5||3538||3538||3537.5||79
1648641150000|2022-03-30 11:52:30|3537.5||3537.5||3538||3537.5||161
1648641160000|2022-03-30 11:52:40|3538||3538||3538||3537.5||877
1648641170000|2022-03-30 11:52:50|3537.5||3537.5||3537.5||3537.5||316
1648641180000|2022-03-30 11:53:00|3538||3538||3538||3537.5||649
1648641190000|2022-03-30 11:53:10|3538.5|3537.5|3538|3537.5|3538.5|3538|3538|3537.5|2755
1648641210000|2022-03-30 11:53:30|||||||||1305
1648641220000|2022-03-30 11:53:40|3538.5|3538|3538|3537.5|3538.5|3538|3538|3537.5|3579
1648641240000|2022-03-30 11:54:00|3538.5|3538|3538.5|3537.5|3538.5|3538|3538|3537.5|518
1648641250000|2022-03-30 11:54:10||3538||3538||3538||3538|0
1648641270000|2022-03-30 11:54:30|3538|3537.5|3537.5|3537|3538|3537.5|3537.5|3537|4111
1648641280000|2022-03-30 11:54:40|3538|3537.5|3537.5|3537|3538|3537.5|3537.5|3537|762
1648641300000|2022-03-30 11:55:00|3537|3536.5|3537.5|3536.5|3537.5|3536.5|3537|3536.5|352
1648641310000|2022-03-30 11:55:10|3537||3537||3537||3537||100
1648641320000|2022-03-30 11:55:20|||||||||407
1648641330000|2022-03-30 11:55:30|||||||||1777
1648641340000|2022-03-30 11:55:40|||||||||60
1648641350000|2022-03-30 11:55:50|||||||||161
1648641360000|2022-03-30 11:56:00|||||||||103
1648641370000|2022-03-30 11:56:10|3536.5|3536|3536.5|3536|3536.5|3536|3536.5|3536|1317
1648641390000|2022-03-30 11:56:30|3536|3535.5|3536.5|3536|3536.5|3536|3536|3535.5|835
1648641400000|2022-03-30 11:56:40|3537|3536.5|3536.5|3536|3537|3536.5|3536.5|3536|513
1648641420000|2022-03-30 11:57:00|3536|3535.5|3536|3535.5|3536|3535.5|3536|3535.5|300
1648641430000|2022-03-30 11:57:10|3535.5|3535|3536|3535|3536|3535|3535.5|3535|316
1648641440000|2022-03-30 11:57:20|3535.5|3535.5|3536|3535|3536|3535.5|3535.5|3535|104
1648641450000|2022-03-30 11:57:30|3535.5||3535.5||3536||3535.5||127
1648641460000|2022-03-30 11:57:40|||||||||761
1648641470000|2022-03-30 11:57:50|3535|3534.5|3535|3534.5|3535|3534.5|3535|3534.5|1371
1648641480000|2022-03-30 11:58:00|3534.5|3534|3534.5|3534|3534.5|3534|3534.5|3534|1250
1648641490000|2022-03-30 11:58:10|3534|3533.5|3534|3533.5|3534.5|3534|3533.5|3533|1809
1648641500000|2022-03-30 11:58:20|||||||||175
1648641510000|2022-03-30 11:58:30|||||||||144
1648641540000|2022-03-30 11:59:00|3533.5|3533|3533|3532.5|3534|3533|3533|3532.5|2964
1648641560000|2022-03-30 11:59:20|||||||||752
1648641590000|2022-03-30 11:59:50|||||||||21
1648641600000|2022-03-30 12:00:00|3532.5|3532|3532.5|3532|3533|3532|3532.5|3532|1691
1648641610000|2022-03-30 12:00:10|3533|3531.5|3532|3531|3533|3532|3532|3531|1802
1648641620000|2022-03-30 12:00:20|3531.5||3531.5||3532||3531.5||274
1648641630000|2022-03-30 12:00:30|3531|3530.5|3531.5|3530.5|3531.5|3530.5|3531|3530.5|2912
1648641640000|2022-03-30 12:00:40|3531||3531||3531||3531||1796
1648641650000|2022-03-30 12:00:50|||||||||253
1648641660000|2022-03-30 12:01:00|3531.5|3531|3531.5|3530.5|3532|3531|3531.5|3530.5|2163
1648641670000|2022-03-30 12:01:10|3532|3531|3531.5|3530.5|3532|3531|3531.5|3530.5|313
1648641680000|2022-03-30 12:01:20|3532|3531|3532|3531.5|3532|3531.5|3532|3531|143
1648641690000|2022-03-30 12:01:30|||||||||49
1648641710000|2022-03-30 12:01:50|3531.5|3531|3531.5|3530.5|3531.5|3531|3531.5|3530.5|1024
1648641720000|2022-03-30 12:02:00|3531|3530|3530|3529.5|3531|3530|3530|3529.5|2043
1648641730000|2022-03-30 12:02:10||3529||3529.5||3529.5||3529|0
1648641740000|2022-03-30 12:02:20|3529.5|3529|3530|3529|3530.5|3529.5|3529.5|3529|1150
1648641750000|2022-03-30 12:02:30|3530.5|3529.5|3530.5|3529.5|3530.5|3530|3530|3529.5|532
1648641760000|2022-03-30 12:02:40|3530||3530.5||3530.5||3530||390
1648641780000|2022-03-30 12:03:00|3530||3530||3530.5||3530||506
1648641790000|2022-03-30 12:03:10|3529.5|3529|3530|3529|3530|3529.5|3529.5|3529|703
1648641800000|2022-03-30 12:03:20|3529.5||3529.5||3529.5||3529.5||256
1648641810000|2022-03-30 12:03:30|3530|3529.5|3531|3530|3531|3530.5|3530|3529|5597
1648641830000|2022-03-30 12:03:50|3531.5|3530.5|3532.5|3532|3533|3532.5|3531|3530|25476
1648641840000|2022-03-30 12:04:00|3532|3531.5|3532.5|3531.5|3532.5|3531.5|3532|3531.5|1337
1648641850000|2022-03-30 12:04:10|3532|3531|3531|3530.5|3532.5|3531.5|3531|3530.5|7915
1648641870000|2022-03-30 12:04:30|3530.5|3530|3531|3530|3531|3530|3530.5|3530|2066
1648641880000|2022-03-30 12:04:40|3530.5||3530.5||3531||3530.5||401
1648641890000|2022-03-30 12:04:50|||||||||21
1648641900000|2022-03-30 12:05:00|||||||||542
1648641910000|2022-03-30 12:05:10|3531|3529.5|3531|3530.5|3531|3530.5|3531|3529.5|1673
1648641920000|2022-03-30 12:05:20|||||||||718
1648641940000|2022-03-30 12:05:40|3531.5|3530|3531.5|3531|3531.5|3531|3531.5|3530|6737
1648641950000|2022-03-30 12:05:50|3532|3531.5|3532|3531.5|3532|3531.5|3532|3531.5|1850
1648641960000|2022-03-30 12:06:00|3531.5|3531|3531.5|3531|3531.5|3531|3531.5|3530.5|834
1648641970000|2022-03-30 12:06:10|3531|3530.5|3531|3530.5|3531.5|3530.5|3531|3530.5|521
1648641980000|2022-03-30 12:06:20|3530.5|3530|3530.5|3530|3530.5|3530.5|3530.5|3530|701
1648641990000|2022-03-30 12:06:30|3531||3531||3531||3530.5||531
1648642010000|2022-03-30 12:06:50|||||||||167
1648642020000|2022-03-30 12:07:00|3530.5||3530.5||3530.5||3530.5||709
1648642030000|2022-03-30 12:07:10|3530|3529.5|3530|3529.5|3530|3529.5|3530|3529.5|486
1648642040000|2022-03-30 12:07:20|3530.5|3530|3530.5|3529.5|3530.5|3530|3530|3529.5|195
1648642050000|2022-03-30 12:07:30|3530|3530|3530.5|3529.5|3530.5|3530|3530|3529.5|71
1648642060000|2022-03-30 12:07:40|||||||||211
1648642070000|2022-03-30 12:07:50|3530||3530.5||3530.5||3530||1231
1648642080000|2022-03-30 12:08:00||3530||3530||3530||3530|209
1648642090000|2022-03-30 12:08:10|3531|3530.5|3531|3530.5|3531|3530.5|3531|3530.5|2377
1648642110000|2022-03-30 12:08:30|3531.5|3531|3531|3530.5|3531.5|3531|3531|3530.5|1206
1648642120000|2022-03-30 12:08:40|3531.5|3531|3532|3531.5|3532|3531.5|3531.5|3531|752
1648642130000|2022-03-30 12:08:50|3532.5||3532||3532.5||3532||0
1648642140000|2022-03-30 12:09:00|3532.5||3532||3532.5||3532||860
1648642160000|2022-03-30 12:09:20|||||||||753
1648642170000|2022-03-30 12:09:30|3532.5|3532|3532.5|3532|3533|3532|3532.5|3532|1278
1648642180000|2022-03-30 12:09:40|||||||||431
1648642190000|2022-03-30 12:09:50|3533|3531.5|3532|3531.5|3533|3531.5|3532|3531.5|2283
1648642200000|2022-03-30 12:10:00|3532.5|3531|3533|3532|3533|3532|3532|3531|4023
1648642210000|2022-03-30 12:10:10|3532.5|3531.5|3532|3531|3532.5|3531.5|3532|3531|887
1648642220000|2022-03-30 12:10:20|3531.5|3530.5|3531.5|3530.5|3531.5|3530.5|3531|3530.5|91
1648642230000|2022-03-30 12:10:30|3531||3531||3531||3531||1
1648642240000|2022-03-30 12:10:40|||||||||155
1648642250000|2022-03-30 12:10:50|3531.5||3531.5||3531.5||3531||443
1648642260000|2022-03-30 12:11:00|3531|3530|3530.5|3529.5|3531|3530|3530.5|3529.5|647
1648642270000|2022-03-30 12:11:10|||||||||465
1648642290000|2022-03-30 12:11:30|3530|3529|3530|3529.5|3530|3529.5|3529.5|3529|1130
1648642300000|2022-03-30 12:11:40|3529.5|3529|3530|3529|3530|3529|3529|3528.5|1546
1648642310000|2022-03-30 12:11:50|3529.5|3529.5|3529.5|3528.5|3530|3529.5|3529|3528.5|2395
1648642320000|2022-03-30 12:12:00|3529|3528|3529.5|3528.5|3529.5|3528.5|3528.5|3528|1321
1648642330000|2022-03-30 12:12:10|3529|3528|3529.5|3529|3530|3529.5|3528.5|3527.5|10824
1648642340000|2022-03-30 12:12:20|3529|3528.5|3528|3527|3529.5|3529|3527.5|3527|8017
1648642350000|2022-03-30 12:12:30|3527.5|3526.5|3527|3526.5|3527.5|3526.5|3527|3526.5|1137
1648642360000|2022-03-30 12:12:40|3526.5|3526|3526.5|3526|3526.5|3526|3526.5|3526|1879
1648642370000|2022-03-30 12:12:50|3526|3525.5|3525|3524.5|3526|3525.5|3525|3524.5|3079
1648642380000|2022-03-30 12:13:00|3525.5|3524|3525|3524|3525.5|3524.5|3525|3524|1536
1648642390000|2022-03-30 12:13:10|3524.5||3524.5||3525||3524.5||444
1648642400000|2022-03-30 12:13:20|3525||3525||3525||3525||1725
1648642410000|2022-03-30 12:13:30|3525.5|3524.5|3525.5|3525|3525.5|3525|3525.5|3524.5|374
1648642420000|2022-03-30 12:13:40|3526|3525.5|3525.5|3525|3526.5|3525.5|3525.5|3525|1176
1648642430000|2022-03-30 12:13:50|||||||||155
1648642440000|2022-03-30 12:14:00|3526||3525.5||3526||3525.5||478
1648642450000|2022-03-30 12:14:10|3526|3525.5|3527|3525.5|3527|3525.5|3526|3525.5|3359
1648642460000|2022-03-30 12:14:20|3526.5||3526.5||3526.5||3526.5||345
1648642470000|2022-03-30 12:14:30|3527||3527||3527||3527||53
1648642480000|2022-03-30 12:14:40|3526.5||3526.5||3527||3526.5||100
1648642490000|2022-03-30 12:14:50|3526|3525|3526|3525.5|3526|3525.5|3526|3525|1663
1648642500000|2022-03-30 12:15:00|3526.5|3526|3526.5|3526|3527|3526|3526.5|3526|1324
1648642510000|2022-03-30 12:15:10|3527|3525.5|3526.5|3525.5|3527|3525.5|3525.5|3525|3374
1648642520000|2022-03-30 12:15:20|3526||3526.5||3526.5||3526||200
1648642530000|2022-03-30 12:15:30|3526|3525|3526|3525|3526|3525.5|3526|3525|351
1648642540000|2022-03-30 12:15:40|3525.5|3524.5|3524|3523|3526|3524.5|3523.5|3523|3099
1648642550000|2022-03-30 12:15:50|3523.5|3522.5|3523.5|3522.5|3524|3522.5|3523.5|3522.5|775
1648642560000|2022-03-30 12:16:00|3523|3523|3523|3522|3523|3523|3522.5|3522|1735
1648642570000|2022-03-30 12:16:10|3522.5||3522.5||3522.5||3522.5||258
1648642580000|2022-03-30 12:16:20|3523|3522.5|3523.5|3522.5|3523.5|3522.5|3523|3522.5|291
1648642590000|2022-03-30 12:16:30|3524|3523|3524|3523|3524|3523.5|3524|3523|681
1648642600000|2022-03-30 12:16:40|3523.5|3523.5|3524|3523|3524|3523.5|3523.5|3523|100
1648642610000|2022-03-30 12:16:50|3523.5||3524||3524||3523.5||635
1648642620000|2022-03-30 12:17:00|3523.5||3524||3524||3523.5||588
1648642630000|2022-03-30 12:17:10|3523.5|3522.5|3523|3522|3523.5|3523|3523|3522|2518
1648642640000|2022-03-30 12:17:20|3522.5||3523||3523||3522.5||637
1648642650000|2022-03-30 12:17:30|3522.5||3522.5||3522.5||3522.5||827
1648642660000|2022-03-30 12:17:40|3522|3521.5|3521.5|3520.5|3522|3521.5|3521|3520.5|1372
1648642670000|2022-03-30 12:17:50|3522|3521|3520.5|3520|3522|3521|3520.5|3520|1331
1648642680000|2022-03-30 12:18:00|3520|3519.5|3521|3520.5|3521|3520.5|3520|3519|1880
1648642690000|2022-03-30 12:18:10|3521.5|3521|3522|3521|3522|3521|3521.5|3521|1234
1648642700000|2022-03-30 12:18:20|3522.5|3521.5|3522.5|3521.5|3523|3522|3522.5|3521.5|1211
1648642710000|2022-03-30 12:18:30|3522|3521|3521|3520.5|3522|3521|3521|3520.5|344
1648642720000|2022-03-30 12:18:40|3521.5||3521||3521.5||3521||218
1648642730000|2022-03-30 12:18:50|||||||||159
1648642740000|2022-03-30 12:19:00|3521.5||3521.5||3521.5||3521.5||0
1648642750000|2022-03-30 12:19:10|3521|3521|3521.5|3520.5|3521.5|3521|3521|3520.5|353
1648642760000|2022-03-30 12:19:20|3522|3521|3522|3521|3522|3521|3522|3521|293
1648642770000|2022-03-30 12:19:30|3521.5||3522||3522||3521.5||1
1648642780000|2022-03-30 12:19:40|3522.5|3521.5|3523|3522|3523|3522|3522|3521.5|459
1648642790000|2022-03-30 12:19:50|3522.5|3521.5|3521|3520|3522.5|3521.5|3520.5|3520|3443
1648642800000|2022-03-30 12:20:00|3521.5|3520.5|3522|3521|3522|3521|3521|3520.5|480
1648642810000|2022-03-30 12:20:10|3521.5||3522||3522||3521.5||284
1648642840000|2022-03-30 12:20:40||3521.5||3521||3521.5||3521|166
1648642850000|2022-03-30 12:20:50|3522.5|3521.5|3522.5|3522|3523|3522.5|3522.5|3521.5|2359
1648642910000|2022-03-30 12:21:50|3523||3522.5||3523||3522.5||0
1648642920000|2022-03-30 12:22:00|||||||||316
1648642930000|2022-03-30 12:22:10|3523|3522.5|3523|3522.5|3523|3522.5|3523|3522.5|3683
1648642940000|2022-03-30 12:22:20|||||||||162
1648642950000|2022-03-30 12:22:30|3522.5|3522|3522.5|3522|3522.5|3522|3522.5|3522|1373
1648642970000|2022-03-30 12:22:50|3522|3521.5|3522|3521|3522|3521.5|3522|3521|1120
1648642980000|2022-03-30 12:23:00|3521.5|3520.5|3521.5|3520.5|3521.5|3520.5|3521|3520.5|2037
1648642990000|2022-03-30 12:23:10|3521||3521||3521.5||3521||149
1648643000000|2022-03-30 12:23:20|3520.5|3520|3520.5|3520|3521|3520.5|3520.5|3520|2600
1648643010000|2022-03-30 12:23:30|3521|3520.5|3521|3520.5|3521|3520.5|3521|3520.5|773
1648643020000|2022-03-30 12:23:40|3520.5|3520|3520.5|3520|3520.5|3520|3520.5|3520|415
1648643040000|2022-03-30 12:24:00|||||||||163
1648643050000|2022-03-30 12:24:10|||||||||28
1648643060000|2022-03-30 12:24:20|3521|3520.5|3521.5|3520.5|3521.5|3521|3521|3520.5|1771
1648643070000|2022-03-30 12:24:30|3521|3520|3520|3519.5|3521.5|3520|3520|3519.5|2287
1648643080000|2022-03-30 12:24:40|3520.5||3520||3520.5||3520||167
1648643090000|2022-03-30 12:24:50|3520.5|3520|3522.5|3521.5|3524|3523|3520.5|3519.5|37742
1648643100000|2022-03-30 12:25:00|3523|3522|3524|3523|3524|3523.5|3523|3522|3854
1648643120000|2022-03-30 12:25:20|3523.5||3524||3524||3523.5||21
1648643150000|2022-03-30 12:25:50|3524.5|3523.5|3525|3524|3525|3524|3524.5|3523.5|2126
1648643160000|2022-03-30 12:26:00|3524.5||3524.5||3525||3524.5||43
1648643170000|2022-03-30 12:26:10|||||||||4341
1648643180000|2022-03-30 12:26:20|3525||3525||3525||3525||7
1648643190000|2022-03-30 12:26:30|3524.5|3523.5|3524.5|3524|3525|3524|3524.5|3523.5|8128
1648643200000|2022-03-30 12:26:40|3524|3523.5|3524|3523|3524|3523.5|3523.5|3523|5192
1648643210000|2022-03-30 12:26:50|||||||||68
1648643220000|2022-03-30 12:27:00|3523.5|3523.5|3524|3523.5|3524|3523.5|3523.5|3523.5|1845
1648643230000|2022-03-30 12:27:10|3524.5||3524||3524.5||3524||2219
1648643250000|2022-03-30 12:27:30|||||||||81
1648643260000|2022-03-30 12:27:40|3524.5|3524|3524.5|3524|3524.5|3524|3524.5|3524|2036
1648643270000|2022-03-30 12:27:50|3525|3524.5|3525.5|3524.5|3525.5|3524.5|3525|3524.5|5091
1648643280000|2022-03-30 12:28:00|3525||3525.5||3525.5||3525||2786
1648643290000|2022-03-30 12:28:10|||||||||28
1648643300000|2022-03-30 12:28:20|3525||3525||3525||3525||765
1648643310000|2022-03-30 12:28:30|3524.5|3524|3524.5|3524|3525|3524.5|3524.5|3524|6104
1648643320000|2022-03-30 12:28:40|||||||||148
1648643330000|2022-03-30 12:28:50|||||||||600
1648643340000|2022-03-30 12:29:00||3523.5||3524||3524||3523.5|2712
1648643350000|2022-03-30 12:29:10|3524|3523.5|3524|3523.5|3524.5|3524|3524|3523|5007
1648643360000|2022-03-30 12:29:20|3524.5||3524.5||3524.5||3524||4611
1648643370000|2022-03-30 12:29:30|3524|3523|3523.5|3523|3524|3523|3523.5|3523|146
1648643380000|2022-03-30 12:29:40|3523|3522.5|3523|3522|3523|3523|3522.5|3521.5|3622
1648643390000|2022-03-30 12:29:50|3523.5|3522.5|3523.5|3522.5|3523.5|3522.5|3523.5|3522.5|0
1648643400000|2022-03-30 12:30:00||3523||3523||3523||3523|0
1648643410000|2022-03-30 12:30:10|||||||||421
1648643420000|2022-03-30 12:30:20|3524|3523.5|3524|3523.5|3524|3523.5|3524|3523.5|228
1648643430000|2022-03-30 12:30:30|3524.5||3524.5||3524.5||3524||7
1648643450000|2022-03-30 12:30:50|3524||3524||3524||3524||0
1648643460000|2022-03-30 12:31:00|3524.5|3524|3524|3523.5|3524.5|3524|3524|3523.5|5958
1648643470000|2022-03-30 12:31:10||3523||3523||3523.5||3523|2390
1648643480000|2022-03-30 12:31:20|3524.5|3523.5|3525|3524.5|3525|3524.5|3524.5|3523.5|5678
1648643490000|2022-03-30 12:31:30|3524.5|3524|3525|3524.5|3525|3524.5|3524.5|3524|826
1648643500000|2022-03-30 12:31:40|||||||||490
1648643520000|2022-03-30 12:32:00|3524.5|3524|3524.5|3524|3524.5|3524|3524|3523.5|4340
1648643530000|2022-03-30 12:32:10|3525|3524.5|3525|3524.5|3525|3524.5|3525|3524.5|1207
1648643540000|2022-03-30 12:32:20|3525.5|3525|3526|3525.5|3526|3525.5|3525.5|3525|6609
1648643550000|2022-03-30 12:32:30|3526.5|3526|3526|3525|3526.5|3526|3526|3525|6320
1648643560000|2022-03-30 12:32:40|3526.5||3526||3526.5||3526||607
1648643570000|2022-03-30 12:32:50|3526.5|3525.5|3526.5|3526|3526.5|3526|3526.5|3525.5|127
1648643580000|2022-03-30 12:33:00|||||||||242
1648643590000|2022-03-30 12:33:10|||||||||506
1648643610000|2022-03-30 12:33:30|3527|3525.5|3527|3526.5|3527|3526.5|3527|3525.5|535
1648643630000|2022-03-30 12:33:50|||||||||172
1648643640000|2022-03-30 12:34:00|3527.5|3527|3527.5|3527|3527.5|3527|3527.5|3527|382
1648643650000|2022-03-30 12:34:10|||||||||3
1648643670000|2022-03-30 12:34:30|3527|3526.5|3527|3526.5|3527|3526.5|3527|3526.5|1876
1648643680000|2022-03-30 12:34:40|||||||||306
1648643700000|2022-03-30 12:35:00|3527.5|3527|3527.5|3527|3527.5|3527|3527.5|3527|844
1648643710000|2022-03-30 12:35:10|3528|3527.5|3527.5|3527|3528|3527.5|3527.5|3527|1078
1648643720000|2022-03-30 12:35:20|||||||||124
1648643730000|2022-03-30 12:35:30|3528||3527.5||3528||3527.5||1555
1648643740000|2022-03-30 12:35:40|||||||||165
1648643750000|2022-03-30 12:35:50|3527|3526.5|3527|3526|3527.5|3526.5|3526|3525.5|5980
1648643760000|2022-03-30 12:36:00|3526.5||3526.5||3526.5||3526.5||0
1648643770000|2022-03-30 12:36:10|3526|3525.5|3526.5|3525.5|3526.5|3526|3525.5|3524.5|6465
1648643780000|2022-03-30 12:36:20|3526|3525|3526|3525.5|3526.5|3525.5|3526|3525|2811
1648643790000|2022-03-30 12:36:30|3526.5|3525|3526.5|3525.5|3526.5|3525.5|3525.5|3525|9677
1648643800000|2022-03-30 12:36:40|3526|3525|3527|3526|3527|3526.5|3526|3525|16074
1648643810000|2022-03-30 12:36:50|3527.5|3526.5|3526.5|3526|3527.5|3527|3526.5|3525.5|18997
1648643820000|2022-03-30 12:37:00|3527|3526.5|3526|3525.5|3527|3526.5|3525.5|3525|3735
1648643830000|2022-03-30 12:37:10|3526.5|3525|3525.5|3525|3526.5|3525|3525|3524.5|3182
1648643840000|2022-03-30 12:37:20|3525|3524.5|3525.5|3525|3525.5|3525|3525|3524.5|1289
1648643850000|2022-03-30 12:37:30|||||||||999
1648643860000|2022-03-30 12:37:40|3526|3525.5|3526.5|3526|3526.5|3526|3526|3525|3168
1648643870000|2022-03-30 12:37:50|||||||||38
1648643880000|2022-03-30 12:38:00|3527||3527||3527||3527||648
1648643890000|2022-03-30 12:38:10|3526.5||3526.5||3526.5||3526.5||0
1648643900000|2022-03-30 12:38:20|3527||3527||3527||3526.5||0
1648643910000|2022-03-30 12:38:30|||||||||88
1648643920000|2022-03-30 12:38:40||3526.5||3526.5||3526.5||3526.5|0
1648643930000|2022-03-30 12:38:50|||||||||41
1648643940000|2022-03-30 12:39:00|3527.5|3527|3527.5|3526.5|3528|3527|3526.5|3526|4483
1648643960000|2022-03-30 12:39:20|3528|3527|3528.5|3528|3529|3528|3528|3527|2973
1648643970000|2022-03-30 12:39:30|3529|3528.5|3529|3528.5|3529.5|3528.5|3528.5|3528|3032
1648643980000|2022-03-30 12:39:40||3528||3528.5||3528.5||3528|2292
1648643990000|2022-03-30 12:39:50|3529.5|3529|3529.5|3529|3529.5|3529|3529.5|3529|713
1648644000000|2022-03-30 12:40:00|3530|3529.5|3530|3529.5|3531|3530|3530|3529.5|2452
1648644020000|2022-03-30 12:40:20|3529.5|3529|3529|3528.5|3529.5|3529|3529|3528|3659
1648644030000|2022-03-30 12:40:30|3529.5|3529|3529|3528|3530|3529|3529|3528|3623
1648644040000|2022-03-30 12:40:40|3528.5||3529||3529||3528.5||4787
1648644050000|2022-03-30 12:40:50|3528.5||3528.5||3528.5||3528.5||519
1648644060000|2022-03-30 12:41:00|||||||||203
1648644070000|2022-03-30 12:41:10|3529|3528.5|3528.5|3528|3529|3528.5|3528.5|3528|3871
1648644090000|2022-03-30 12:41:30|3529|3528.5|3531.5|3531|3531.5|3531|3529|3528.5|4681
1648644100000|2022-03-30 12:41:40|3532|3531.5|3531|3530|3532.5|3531.5|3530.5|3530|5296
1648644130000|2022-03-30 12:42:10|3530.5||3530.5||3531||3530.5||2501
1648644140000|2022-03-30 12:42:20|||||||||185
1648644150000|2022-03-30 12:42:30|3531||3531||3531||3531||450
1648644160000|2022-03-30 12:42:40|3530.5||3530.5||3530.5||3530.5||1260
1648644170000|2022-03-30 12:42:50|||||||||400
1648644180000|2022-03-30 12:43:00|3530|3529.5|3530.5|3530|3530.5|3530|3530|3529.5|930
1648644190000|2022-03-30 12:43:10|||||||||928
1648644200000|2022-03-30 12:43:20|3530|3529.5|3530.5|3530|3530.5|3530|3530|3529.5|5507
1648644210000|2022-03-30 12:43:30|||||||||184
1648644220000|2022-03-30 12:43:40|||||||||504
1648644230000|2022-03-30 12:43:50|3530|3529.5|3530|3529.5|3530|3529.5|3530|3529.5|2347
1648644240000|2022-03-30 12:44:00|3530.5|3530|3530.5|3530|3531|3530.5|3530.5|3530|6060
1648644250000|2022-03-30 12:44:10|3530|3529.5|3530.5|3530|3530.5|3530|3530|3529.5|1912
1648644260000|2022-03-30 12:44:20|3531|3530.5|3531|3530.5|3531|3530.5|3531|3530.5|306
1648644270000|2022-03-30 12:44:30|||||||||489
1648644280000|2022-03-30 12:44:40|||||||||1330
1648644290000|2022-03-30 12:44:50|3530.5|3530|3531|3530.5|3531|3530.5|3530.5|3530|1584
1648644300000|2022-03-30 12:45:00|3531.5|3531|3531.5|3531|3531.5|3531|3531.5|3531|627
1648644310000|2022-03-30 12:45:10|3531|3530.5|3531|3530.5|3531|3530.5|3531|3530|2524
1648644320000|2022-03-30 12:45:20|||||||||72
1648644340000|2022-03-30 12:45:40|3530.5|3530|3530.5|3530|3530.5|3530.5|3530.5|3530|3335
1648644350000|2022-03-30 12:45:50|||||||||71
1648644360000|2022-03-30 12:46:00|3530|3529.5|3529.5|3528.5|3530.5|3530|3528.5|3527.5|5447
1648644370000|2022-03-30 12:46:10|3529||3529.5||3529.5||3529||239
1648644390000|2022-03-30 12:46:30|3529|3529|3529.5|3529|3529.5|3529|3529|3529|186
1648644400000|2022-03-30 12:46:40|3529|3528.5|3529|3528.5|3529|3528.5|3529|3528.5|1647
1648644410000|2022-03-30 12:46:50||3528||3528.5||3528.5||3528|768
1648644420000|2022-03-30 12:47:00|3529.5|3529|3528.5|3528|3529.5|3529|3528.5|3528|3888
1648644430000|2022-03-30 12:47:10|3529|3528.5|3529.5|3528.5|3529.5|3528.5|3529|3528.5|323
1648644470000|2022-03-30 12:47:50|3529||3529||3529.5||3529||20
1648644480000|2022-03-30 12:48:00|3529.5|3529|3530.5|3530|3530.5|3530|3529|3528.5|2334
1648644490000|2022-03-30 12:48:10|3530|3529.5|3530|3529.5|3530|3530|3530|3529.5|3714
1648644500000|2022-03-30 12:48:20|3529.5|3529|3529.5|3529|3530|3529.5|3529.5|3529|1845
1648644510000|2022-03-30 12:48:30|||||||||710
1648644520000|2022-03-30 12:48:40|3529|3528.5|3529.5|3529|3529.5|3529|3529|3528.5|1994
1648644530000|2022-03-30 12:48:50|3530|3529.5|3530|3529.5|3530|3529.5|3530|3529.5|834
1648644540000|2022-03-30 12:49:00|3530.5||3530||3530.5||3530||601
1648644550000|2022-03-30 12:49:10|3530.5|3530|3530.5|3530|3530.5|3530|3530.5|3530|485
1648644560000|2022-03-30 12:49:20|3530|3529.5|3531|3530.5|3531|3530.5|3530|3529.5|5662
1648644570000|2022-03-30 12:49:30|3530.5|3530|3530.5|3530|3531|3530.5|3530|3529.5|4082
1648644580000|2022-03-30 12:49:40|3531|3530.5|3531|3530.5|3531|3530.5|3531|3530.5|233
1648644590000|2022-03-30 12:49:50|3530.5|3530|3531|3530|3531|3530|3530.5|3530|2653
1648644600000|2022-03-30 12:50:00||3530.5||3530.5||3530.5||3530.5|394
1648644610000|2022-03-30 12:50:10|3530.5|3530|3530.5|3530|3530.5|3530|3530.5|3530|1752
1648644620000|2022-03-30 12:50:20|3530|3529.5|3531|3530.5|3531|3530.5|3530|3529.5|3103
1648644640000|2022-03-30 12:50:40|3530.5|3530|3530|3529.5|3530.5|3530|3530|3529.5|2983
1648644650000|2022-03-30 12:50:50|3529.5|3529|3530|3529.5|3530|3529.5|3529.5|3529|2466
1648644660000|2022-03-30 12:51:00|||||||||48
1648644670000|2022-03-30 12:51:10|3529.5|3529|3529|3528.5|3530|3529.5|3529|3528.5|4882
1648644680000|2022-03-30 12:51:20|3529.5|3529|3529.5|3529|3530|3529|3529.5|3529|2069
1648644690000|2022-03-30 12:51:30|3530||3530||3530||3530||1943
1648644700000|2022-03-30 12:51:40|||||||||58
1648644710000|2022-03-30 12:51:50||3529.5||3529.5||3529.5||3529|543
1648644720000|2022-03-30 12:52:00|3529.5|3529|3529.5|3529|3529.5|3529|3529.5|3529|3572
1648644730000|2022-03-30 12:52:10|3529|3528.5|3529.5|3529|3529.5|3529|3529|3528.5|618
1648644740000|2022-03-30 12:52:20|3529|3528.5|3529|3528.5|3529|3528.5|3529|3528.5|741
1648644750000|2022-03-30 12:52:30|||||||||187
1648644760000|2022-03-30 12:52:40|3529.5|3529|3529.5|3529|3529.5|3529|3529.5|3529|1603
1648644770000|2022-03-30 12:52:50|3529|3528.5|3529.5|3528.5|3529.5|3529|3529|3528.5|2245
1648644780000|2022-03-30 12:53:00|3529|3528|3528.5|3528|3529|3528.5|3528.5|3528|4898
1648644790000|2022-03-30 12:53:10|3529|3528.5|3528.5|3528|3529|3528.5|3528.5|3528|1925
1648644800000|2022-03-30 12:53:20|||||||||1564
1648644830000|2022-03-30 12:53:50|3529||3529||3529||3529||637
1648644850000|2022-03-30 12:54:10|3528.5||3529||3529||3528.5||556
1648644860000|2022-03-30 12:54:20|3529.5|3528.5|3529.5|3529|3529.5|3529|3529.5|3528.5|1089
1648644870000|2022-03-30 12:54:30|||||||||4
1648644880000|2022-03-30 12:54:40|3529|3528.5|3529.5|3529|3529.5|3529|3529|3528.5|1518
1648644890000|2022-03-30 12:54:50|||||||||206
1648644910000|2022-03-30 12:55:10|3529|3528.5|3529|3528.5|3529|3529|3529|3528.5|964
1648644920000|2022-03-30 12:55:20|||||||||29
1648644930000|2022-03-30 12:55:30|3528.5|3528|3528.5|3528|3528.5|3528.5|3528.5|3528|1784
1648644940000|2022-03-30 12:55:40|||||||||800
1648644950000|2022-03-30 12:55:50|3529|3528.5|3529|3528.5|3529|3528.5|3529|3528|4744
1648644960000|2022-03-30 12:56:00|3528.5|3528|3527.5|3527|3528.5|3528|3527.5|3527|4207
1648644970000|2022-03-30 12:56:10|3527|3526.5|3527.5|3527|3528|3527|3527|3526.5|2475
1648644980000|2022-03-30 12:56:20|||||||||19
1648644990000|2022-03-30 12:56:30|||||||||117
1648645000000|2022-03-30 12:56:40|3528|3527.5|3528|3527.5|3528|3527.5|3528|3527.5|319
1648645010000|2022-03-30 12:56:50|||||||||225
1648645020000|2022-03-30 12:57:00|3527.5|3527|3528.5|3528|3528.5|3528|3527.5|3527|2607
1648645030000|2022-03-30 12:57:10|||||||||100
1648645050000|2022-03-30 12:57:30|3528|3527.5|3528|3527.5|3528|3527.5|3528|3527.5|353
1648645070000|2022-03-30 12:57:50|3527.5|3527|3527.5|3527|3527.5|3527|3527|3526.5|2055
1648645080000|2022-03-30 12:58:00|||||||||184
1648645090000|2022-03-30 12:58:10|3528|3527.5|3528|3527.5|3528|3527.5|3528|3527.5|640
1648645100000|2022-03-30 12:58:20|3527.5|3527|3527.5|3527|3528|3527.5|3527.5|3527|4908
1648645110000|2022-03-30 12:58:30|3528|3527.5|3528|3527.5|3528|3527.5|3528|3527.5|245
1648645120000|2022-03-30 12:58:40|3528.5|3528|3528.5|3528|3528.5|3528|3528.5|3528|510
1648645130000|2022-03-30 12:58:50|3528|3527.5|3527.5|3526.5|3528|3527.5|3527|3526|3667
1648645140000|2022-03-30 12:59:00|3527|3526|3527|3526.5|3527|3526.5|3526.5|3526|6674
1648645150000|2022-03-30 12:59:10|3527.5|3526|3527|3526|3527.5|3526.5|3526.5|3526|1065
1648645160000|2022-03-30 12:59:20|3526.5|3525.5|3526.5|3525.5|3526.5|3525.5|3526|3525.5|907
1648645170000|2022-03-30 12:59:30|3527|3526|3527|3526|3527|3526|3527|3526|0
1648645180000|2022-03-30 12:59:40|3526.5|3525.5|3526|3525.5|3526.5|3526|3526|3525.5|880
1648645190000|2022-03-30 12:59:50|3526.5|3526|3526.5|3525.5|3526.5|3526|3526|3525.5|198
1648645200000|2022-03-30 13:00:00|3526|3525|3526|3525|3526|3525.5|3525.5|3525|9852
1648645230000|2022-03-30 13:00:30|||||||||239
1648645250000|2022-03-30 13:00:50||3525.5||3525.5||3525.5||3525.5|30
1648645260000|2022-03-30 13:01:00||3525||3525||3525||3525|271
1648645280000|2022-03-30 13:01:20|3525.5|3524.5|3525.5|3524.5|3525.5|3525|3525.5|3524.5|4132
1648645290000|2022-03-30 13:01:30|||||||||256
1648645300000|2022-03-30 13:01:40|3525|3524|3525|3524|3525|3524|3524.5|3524|1190
1648645320000|2022-03-30 13:02:00|3524.5||3524.5||3524.5||3524.5||1055
1648645330000|2022-03-30 13:02:10|3524|3523|3524.5|3523.5|3524.5|3523.5|3523.5|3523|4164
1648645360000|2022-03-30 13:02:40|3525|3524|3525.5|3524.5|3525.5|3525|3525|3523.5|2148
1648645370000|2022-03-30 13:02:50|3525||3525||3525||3525||0
1648645390000|2022-03-30 13:03:10|3525.5|3525|3525.5|3524.5|3525.5|3525|3525|3524.5|444
1648645400000|2022-03-30 13:03:20|3526|3525|3525.5|3525|3526|3525.5|3525.5|3525|872
1648645410000|2022-03-30 13:03:30|||||||||600
1648645420000|2022-03-30 13:03:40|3525|3524.5|3525|3524.5|3525.5|3524.5|3525|3524|4534
1648645430000|2022-03-30 13:03:50|3525.5|3524|3525.5|3524.5|3525.5|3524.5|3525|3524|1592
1648645440000|2022-03-30 13:04:00|3525|3524|3525|3524.5|3525|3524.5|3525|3524|342
1648645450000|2022-03-30 13:04:10|3525.5||3525||3525.5||3525||84
1648645460000|2022-03-30 13:04:20|3525.5|3525|3525.5|3524.5|3525.5|3525|3525|3524.5|66
1648645480000|2022-03-30 13:04:40||3525||3525||3525||3525|0
1648645490000|2022-03-30 13:04:50|3526|3525.5|3526|3525|3526|3525.5|3526|3525|1023
1648645500000|2022-03-30 13:05:00|||||||||16
1648645510000|2022-03-30 13:05:10|3525.5||3525.5||3525.5||3525.5||0
1648645530000|2022-03-30 13:05:30|3526|3525.5|3526|3525.5|3526|3525.5|3526|3525.5|980
1648645540000|2022-03-30 13:05:40|3525.5|3525|3525.5|3525|3526|3525|3525.5|3525|52
1648645550000|2022-03-30 13:05:50|3526||3525.5||3526||3525.5||108
1648645560000|2022-03-30 13:06:00|3526||3526||3526||3525.5||0
1648645570000|2022-03-30 13:06:10|3526.5|3525.5|3526.5|3525.5|3526.5|3526|3526.5|3525.5|3930
1648645580000|2022-03-30 13:06:20||3526||3526||3526||3526|186
1648645590000|2022-03-30 13:06:30|3527|3526.5|3527|3526.5|3527|3526.5|3527|3526.5|847
1648645600000|2022-03-30 13:06:40|||||||||239
1648645620000|2022-03-30 13:07:00|||||||||215
1648645640000|2022-03-30 13:07:20|||||||||232
1648645650000|2022-03-30 13:07:30|3526.5|3526|3526.5|3526|3526.5|3526.5|3526.5|3526|4613
1648645670000|2022-03-30 13:07:50|||||||||36
1648645680000|2022-03-30 13:08:00|||||||||812
1648645690000|2022-03-30 13:08:10|||||||||151
1648645700000|2022-03-30 13:08:20|||||||||152
1648645710000|2022-03-30 13:08:30|3527|3526.5|3527|3526.5|3527|3526.5|3527|3526.5|287
1648645720000|2022-03-30 13:08:40|3527.5|3527|3528|3527.5|3528|3527.5|3527.5|3527|3460
1648645730000|2022-03-30 13:08:50|3528.5|3527|3528|3527|3528.5|3527.5|3527.5|3527|5003
1648645740000|2022-03-30 13:09:00|3527.5||3527.5||3527.5||3527.5||30
1648645750000|2022-03-30 13:09:10|||||||||756
1648645770000|2022-03-30 13:09:30|3528|3527.5|3528|3527|3528|3527.5|3527.5|3527|3153
1648645780000|2022-03-30 13:09:40||3527.5||3527.5||3527.5||3527.5|792
1648645790000|2022-03-30 13:09:50|3528.5|3528|3528|3527|3528.5|3528|3528|3527|1987
1648645800000|2022-03-30 13:10:00|3528.5|3527.5|3528.5|3527.5|3528.5|3527.5|3528.5|3527.5|90
1648645810000|2022-03-30 13:10:10|3528||3528||3528||3528||0
1648645820000|2022-03-30 13:10:20|||||||||43
1648645840000|2022-03-30 13:10:40|3527.5|3527|3528|3527.5|3528|3527.5|3527.5|3527|1661
1648645850000|2022-03-30 13:10:50|||||||||646
1648645860000|2022-03-30 13:11:00|3528.5|3528|3528.5|3528|3528.5|3528|3528.5|3528|1720
1648645890000|2022-03-30 13:11:30||3527.5||3528||3528||3527.5|3371
1648645900000|2022-03-30 13:11:40|3529|3528.5|3528|3527|3529|3528.5|3528|3527|5337
1648645910000|2022-03-30 13:11:50|3527.5||3528||3528||3527.5||0
1648645920000|2022-03-30 13:12:00|3527.5|3526.5|3526|3525.5|3527.5|3526.5|3526|3525.5|4803
1648645940000|2022-03-30 13:12:20|3525.5|3525|3526|3525.5|3526|3525.5|3525.5|3524.5|5217
1648645950000|2022-03-30 13:12:30|3525.5|3525|3525|3524|3525.5|3525|3524.5|3524|2366
1648645960000|2022-03-30 13:12:40|3525.5|3524.5|3525|3524.5|3525.5|3524.5|3525|3524.5|55
1648645970000|2022-03-30 13:12:50|||||||||198
1648645980000|2022-03-30 13:13:00|||||||||65
1648645990000|2022-03-30 13:13:10|3525.5|3525|3525.5|3525|3525.5|3525|3525.5|3525|897
1648646000000|2022-03-30 13:13:20|3526|3525.5|3526|3525|3526|3525.5|3526|3525|364
1648646010000|2022-03-30 13:13:30||3525.5||3525.5||3525.5||3525.5|28
1648646020000|2022-03-30 13:13:40||3525||3525.5||3525.5||3525|722
1648646030000|2022-03-30 13:13:50|||||||||1610
1648646040000|2022-03-30 13:14:00|3526.5|3526|3526.5|3526|3526.5|3526|3526|3525.5|1436
1648646050000|2022-03-30 13:14:10|||||||||19
1648646060000|2022-03-30 13:14:20|||||||||100
1648646070000|2022-03-30 13:14:30|||||||||100
1648646080000|2022-03-30 13:14:40|||||||||452
1648646090000|2022-03-30 13:14:50|3527|3526.5|3527|3526.5|3527|3526.5|3526.5|3526.5|2664
1648646100000|2022-03-30 13:15:00|3526.5|3526|3527|3526|3527|3526.5|3526.5|3526|2666
1648646120000|2022-03-30 13:15:20|||||||||1
1648646130000|2022-03-30 13:15:30|3526.5||3527||3527||3526.5||5
1648646140000|2022-03-30 13:15:40||3526.5||3526.5||3526.5||3526.5|336
1648646150000|2022-03-30 13:15:50|3527.5||3527.5||3527.5||3527||4131
1648646160000|2022-03-30 13:16:00|3527|3527|3528|3527.5|3528|3527.5|3527|3527|1576
1648646170000|2022-03-30 13:16:10|3527.5|3527|3527|3526|3527.5|3527|3526.5|3526|6068
1648646190000|2022-03-30 13:16:30|3526.5||3526.5||3526.5||3526.5||2119
1648646200000|2022-03-30 13:16:40|3527|3526.5|3527|3526.5|3527.5|3526.5|3526.5|3526.5|1580
1648646210000|2022-03-30 13:16:50|3527.5|3527|3527.5|3527|3527.5|3527|3527|3527|987
1648646220000|2022-03-30 13:17:00|||||||||22
1648646230000|2022-03-30 13:17:10|3527|3526.5|3526.5|3526|3527|3526.5|3526.5|3525.5|7035
1648646240000|2022-03-30 13:17:20|3527|3526.5|3527|3526.5|3527|3526.5|3527|3526.5|721
1648646250000|2022-03-30 13:17:30|3527.5|3527|3527.5|3527|3527.5|3527|3527.5|3527|576
1648646260000|2022-03-30 13:17:40|3527|3526.5|3527|3526.5|3527|3526.5|3527|3526.5|942
1648646270000|2022-03-30 13:17:50|||||||||210
1648646280000|2022-03-30 13:18:00|||||||||637
1648646290000|2022-03-30 13:18:10|3527.5|3527|3527.5|3526.5|3528|3527|3527.5|3526.5|2432
1648646300000|2022-03-30 13:18:20||3527||3527||3527||3527|1
1648646320000|2022-03-30 13:18:40|3527|3526.5|3527.5|3526.5|3527.5|3526.5|3527|3526.5|1481
1648646330000|2022-03-30 13:18:50||3527||3527||3527||3527|1
1648646340000|2022-03-30 13:19:00|3528|3527.5|3528|3527|3528|3527.5|3527.5|3527|2316
1648646350000|2022-03-30 13:19:10|3528.5|3527.5|3528|3527.5|3528.5|3527.5|3528|3527.5|1420
1648646360000|2022-03-30 13:19:20|3528.5|3528|3528.5|3528|3529|3528|3528|3527.5|3193
1648646370000|2022-03-30 13:19:30|||||||||27
1648646380000|2022-03-30 13:19:40|3529|3528.5|3528.5|3528|3529|3528.5|3528.5|3528|404
1648646390000|2022-03-30 13:19:50|3529|3528.5|3529.5|3528.5|3529.5|3529|3529|3528.5|379
1648646400000|2022-03-30 13:20:00|3530|3529|3531.5|3530.5|3532|3531.5|3530|3529|15825
1648646410000|2022-03-30 13:20:10|3531|3530|3528.5|3527.5|3531|3530|3527|3526.5|13599
1648646420000|2022-03-30 13:20:20|3529|3528|3528|3527.5|3529|3528|3528|3527.5|1417
1648646430000|2022-03-30 13:20:30|3527.5|3527|3528.5|3527.5|3528.5|3527.5|3527.5|3527|3724
1648646440000|2022-03-30 13:20:40|3528|3527|3528.5|3527.5|3528.5|3527.5|3527.5|3526.5|3415
1648646460000|2022-03-30 13:21:00|3529|3528|3529.5|3528.5|3529.5|3528.5|3528.5|3528|1613
1648646470000|2022-03-30 13:21:10|3529||3529.5||3529.5||3529||1641
1648646480000|2022-03-30 13:21:20|3529|3528|3529.5|3529|3529.5|3529|3528.5|3527.5|6567
1648646490000|2022-03-30 13:21:30|3529|3528.5|3528.5|3527.5|3529.5|3529|3528|3527.5|5276
1648646500000|2022-03-30 13:21:40|3528|3528|3529|3528|3529|3528.5|3528|3527.5|3406
1648646510000|2022-03-30 13:21:50|3528.5|3527.5|3528.5|3528|3528.5|3528|3528.5|3527.5|214
1648646520000|2022-03-30 13:22:00|3529||3529||3529||3529||0
1648646530000|2022-03-30 13:22:10|3528.5||3529||3529||3528.5||500
1648646540000|2022-03-30 13:22:20|3529.5|3528.5|3529.5|3529|3529.5|3529|3529.5|3528.5|4449
1648646550000|2022-03-30 13:22:30|3530|3529.5|3530.5|3529.5|3530.5|3529.5|3530|3529.5|3417
1648646560000|2022-03-30 13:22:40|3530||3530.5||3530.5||3530||300
1648646570000|2022-03-30 13:22:50||3530||3530||3530||3530|730
1648646580000|2022-03-30 13:23:00|3530|3529.5|3531|3530.5|3531|3530.5|3530|3529|5867
1648646590000|2022-03-30 13:23:10|3530.5|3530|3531|3530.5|3531|3530.5|3530.5|3529.5|5290
1648646600000|2022-03-30 13:23:20|||||||||28
1648646620000|2022-03-30 13:23:40|3530.5|3530|3531|3530.5|3531|3530.5|3530.5|3530|2602
1648646630000|2022-03-30 13:23:50|||||||||869
1648646640000|2022-03-30 13:24:00|3531.5|3531|3532|3531.5|3532|3531.5|3531.5|3531|2818
1648646660000|2022-03-30 13:24:20|3532.5|3532|3532.5|3532|3532.5|3532|3532.5|3532|246
1648646670000|2022-03-30 13:24:30|3532|3531.5|3531.5|3531|3532|3531.5|3531.5|3531|2976
1648646680000|2022-03-30 13:24:40|3531|3530.5|3531.5|3531|3531.5|3531|3531|3530.5|2043
1648646690000|2022-03-30 13:24:50|3531|3530.5|3531.5|3530.5|3531.5|3530.5|3531|3530.5|996
1648646700000|2022-03-30 13:25:00|||||||||308
1648646710000|2022-03-30 13:25:10|3531|3530|3531.5|3530.5|3531.5|3530.5|3530.5|3530|2723
1648646720000|2022-03-30 13:25:20|3532|3531|3533|3532.5|3533|3532.5|3531.5|3530.5|9006
1648646730000|2022-03-30 13:25:30|3533.5|3533|3533|3532.5|3533.5|3533|3533|3532.5|4711
1648646740000|2022-03-30 13:25:40|3532.5|3532|3533.5|3532.5|3534|3533|3532.5|3532|7068
1648646750000|2022-03-30 13:25:50|3533|3533|3533.5|3533|3533.5|3533|3533|3532.5|4161
1648646760000|2022-03-30 13:26:00|3534|3533.5|3534.5|3533.5|3534.5|3533.5|3534|3533.5|698
1648646770000|2022-03-30 13:26:10|3535|3534|3536|3535|3536|3535|3534.5|3534|1914
1648646780000|2022-03-30 13:26:20|3536.5|3535.5|3536.5|3535.5|3536.5|3536|3536|3535.5|3743
1648646790000|2022-03-30 13:26:30|3536|3535|3536|3535|3536.5|3535|3535.5|3535|1318
1648646800000|2022-03-30 13:26:40|3535.5|3534.5|3535.5|3534.5|3535.5|3535|3535.5|3534.5|621
1648646810000|2022-03-30 13:26:50|||||||||161
1648646820000|2022-03-30 13:27:00|||||||||861
1648646840000|2022-03-30 13:27:20|3535|3534|3534.5|3534|3535.5|3534|3534.5|3534|1520
1648646860000|2022-03-30 13:27:40|||||||||59
1648646870000|2022-03-30 13:27:50|3534|3533.5|3534.5|3534|3535|3534.5|3534|3533.5|5621
1648646880000|2022-03-30 13:28:00|||||||||460
1648646890000|2022-03-30 13:28:10|3534|3533.5|3534.5|3533.5|3534.5|3534|3534|3533.5|2323
1648646900000|2022-03-30 13:28:20|3534|3533|3533.5|3533|3534|3533|3533.5|3532.5|5486
1648646910000|2022-03-30 13:28:30||3532.5||3533||3533||3532.5|1402
1648646920000|2022-03-30 13:28:40||3532.5||3533||3533||3532.5|459
1648646930000|2022-03-30 13:28:50|3533|3532.5|3532.5|3532|3533|3532.5|3532.5|3531.5|1681
1648646940000|2022-03-30 13:29:00||3531.5||3531.5||3532||3531.5|783
1648646950000|2022-03-30 13:29:10|3532|3532|3532|3531.5|3532.5|3532|3532|3531.5|279
1648646960000|2022-03-30 13:29:20|3532.5|3532|3532.5|3532|3532.5|3532|3532.5|3532|1552
1648646970000|2022-03-30 13:29:30|3532|3531.5|3532.5|3531.5|3532.5|3531.5|3532|3531.5|1229
1648646990000|2022-03-30 13:29:50|3532|3531|3531.5|3530.5|3532|3531.5|3531.5|3530.5|7235
1648647000000|2022-03-30 13:30:00|3532|3531|3527.5|3526.5|3532|3531|3526|3525.5|23245
1648647010000|2022-03-30 13:30:10|3527|3527|3526|3525|3528|3527.5|3525.5|3525|14813
1648647020000|2022-03-30 13:30:20|3525.5|3524.5|3525.5|3524.5|3525.5|3525|3525|3524.5|1925
1648647030000|2022-03-30 13:30:30|3526|3525|3526.5|3526|3527|3526|3525.5|3524.5|4610
1648647040000|2022-03-30 13:30:40|3527|3525.5|3526|3525|3527|3525.5|3525|3524|6720
1648647050000|2022-03-30 13:30:50|3525.5|3524.5|3525.5|3525|3525.5|3525|3525|3524.5|3144
1648647060000|2022-03-30 13:31:00|3526|3525.5|3527|3526|3527|3526|3526|3525.5|2563
1648647070000|2022-03-30 13:31:10|3526.5|3525.5|3523.5|3523|3527|3525.5|3523.5|3523|9063
1648647080000|2022-03-30 13:31:20|3524|3523.5|3525.5|3524.5|3525.5|3524.5|3523.5|3523|1253
1648647090000|2022-03-30 13:31:30|3525|3524|3524|3523.5|3525|3524|3524|3523|3709
1648647100000|2022-03-30 13:31:40|3524.5|3524|3525|3524|3525|3524.5|3524.5|3524|2948
1648647110000|2022-03-30 13:31:50|3524.5|3523.5|3523.5|3522.5|3524.5|3523.5|3522|3521|10629
1648647120000|2022-03-30 13:32:00|3523|3522|3523|3522|3523.5|3523|3522|3521.5|7040
1648647130000|2022-03-30 13:32:10|3523.5|3522.5|3525.5|3524.5|3525.5|3524.5|3523.5|3522.5|11663
1648647140000|2022-03-30 13:32:20|3525||3525.5||3525.5||3525||1196
1648647150000|2022-03-30 13:32:30|3525||3525||3525||3525||258
1648647160000|2022-03-30 13:32:40|3524.5|3524|3524|3523|3524.5|3524|3523|3522.5|6901
1648647170000|2022-03-30 13:32:50|3523.5|3522.5|3523.5|3522.5|3523.5|3522.5|3523.5|3522.5|79
1648647180000|2022-03-30 13:33:00|3523|3523|3523.5|3523|3524|3523.5|3523|3523|8881
1648647190000|2022-03-30 13:33:10|3524|3523.5|3523.5|3522.5|3524.5|3524|3523.5|3522.5|10337
1648647200000|2022-03-30 13:33:20|3523|3522|3523.5|3523|3524|3523|3522.5|3521.5|7845
1648647210000|2022-03-30 13:33:30|3524||3524||3524||3524||960
1648647220000|2022-03-30 13:33:40|3523.5|3522.5|3523.5|3522.5|3523.5|3522.5|3523.5|3522.5|734
1648647230000|2022-03-30 13:33:50|3523|3522|3523|3522.5|3523|3522.5|3523|3522|2779
1648647240000|2022-03-30 13:34:00|3523.5|3523|3523.5|3523|3524|3523|3523.5|3523|341
1648647250000|2022-03-30 13:34:10||3522.5||3522.5||3522.5||3522.5|456
1648647260000|2022-03-30 13:34:20|3524|3523|3524.5|3524|3524.5|3524|3524|3522.5|694
1648647270000|2022-03-30 13:34:30|3525|3524.5|3525.5|3524.5|3525.5|3525|3524.5|3524|1733
1648647280000|2022-03-30 13:34:40|3526|3525|3526|3525|3526|3525.5|3525.5|3525|2691
1648647290000|2022-03-30 13:34:50|3525.5||3526||3526||3525.5||130
1648647300000|2022-03-30 13:35:00|3525.5|3524.5|3526|3525|3526|3525|3525|3524.5|2772
1648647310000|2022-03-30 13:35:10|3525.5|3524.5|3526|3525|3526|3525|3525.5|3524.5|958
1648647320000|2022-03-30 13:35:20|3525.5|3524.5|3526|3525|3526|3525|3525.5|3524.5|751
1648647330000|2022-03-30 13:35:30|3525.5|3524.5|3525|3524.5|3525.5|3524.5|3525|3524.5|4619
1648647340000|2022-03-30 13:35:40|3524.5|3524|3523.5|3523|3524.5|3524|3523|3522|3920
1648647350000|2022-03-30 13:35:50|||||||||1526
1648647360000|2022-03-30 13:36:00|3524|3522.5|3522|3521|3524|3523|3522|3521|11046
1648647370000|2022-03-30 13:36:10|3521.5|3520.5|3522|3521.5|3522|3521.5|3520|3519.5|15893
1648647380000|2022-03-30 13:36:20|3521.5|3521|3521.5|3521|3522|3521.5|3521.5|3521|8169
1648647390000|2022-03-30 13:36:30|3521|3520.5|3521.5|3521|3521.5|3521|3521|3520.5|914
1648647400000|2022-03-30 13:36:40|3522|3520.5|3520.5|3520|3522|3521|3520.5|3520|5671
1648647410000|2022-03-30 13:36:50|3521||3520.5||3521||3520.5||2003
1648647420000|2022-03-30 13:37:00|3520|3519.5|3520.5|3519.5|3520.5|3520|3520|3519.5|7016
1648647430000|2022-03-30 13:37:10|3520|3520|3521.5|3520.5|3521.5|3520.5|3520|3519.5|7410
1648647440000|2022-03-30 13:37:20|3521|3521|3521.5|3521|3521.5|3521|3521|3520.5|1514
1648647450000|2022-03-30 13:37:30|3522|3521.5|3523|3522.5|3523|3522.5|3521.5|3521|1255
1648647460000|2022-03-30 13:37:40|||||||||6941
1648647470000|2022-03-30 13:37:50|3523.5||3523.5||3523.5||3523.5||3250
1648647480000|2022-03-30 13:38:00|||||||||176
1648647490000|2022-03-30 13:38:10|3523|3523|3523.5|3523|3524|3523|3523|3523|3524
1648647500000|2022-03-30 13:38:20|3523|3522.5|3523.5|3522.5|3523.5|3523|3523|3522.5|3505
1648647510000|2022-03-30 13:38:30|3523||3523.5||3523.5||3523||1485
1648647520000|2022-03-30 13:38:40|3523|3522|3523|3522.5|3523|3522.5|3522.5|3522|1798
1648647530000|2022-03-30 13:38:50|||||||||100
1648647540000|2022-03-30 13:39:00|3523.5|3523|3525|3524|3525|3524|3523.5|3523|7710
1648647550000|2022-03-30 13:39:10|3525.5||3525||3525.5||3524.5||455
1648647560000|2022-03-30 13:39:20|3524.5|3524.5|3525|3524.5|3525|3524.5|3524.5|3524|2708
1648647570000|2022-03-30 13:39:30|||||||||4081
1648647580000|2022-03-30 13:39:40|3524.5|3524|3524|3523.5|3524.5|3524.5|3523.5|3523|10849
1648647590000|2022-03-30 13:39:50|3523.5|3523|3522.5|3522|3523.5|3523.5|3522.5|3521.5|6435
1648647600000|2022-03-30 13:40:00|3523|3522.5|3523|3522.5|3523|3522.5|3523|3522|6649
1648647610000|2022-03-30 13:40:10|3522.5|3522|3521.5|3521|3522.5|3522.5|3521.5|3521|4776
1648647620000|2022-03-30 13:40:20|3522|3521.5|3522|3521.5|3522|3521.5|3521.5|3521.5|463
1648647630000|2022-03-30 13:40:30|3522.5|3521|3521.5|3521|3522.5|3521.5|3521.5|3521|3235
1648647640000|2022-03-30 13:40:40|3522|3520.5|3521.5|3521|3522|3521|3521.5|3520.5|5933
1648647650000|2022-03-30 13:40:50||3520.5||3521||3521||3520.5|1479
1648647660000|2022-03-30 13:41:00|3522|3520.5|3520.5|3520|3522|3521|3520.5|3519.5|10039
1648647670000|2022-03-30 13:41:10|3521|3520.5|3521.5|3520.5|3521.5|3520.5|3520.5|3520|7778
1648647680000|2022-03-30 13:41:20|3521|3521|3522.5|3522|3522.5|3522|3521|3520.5|7566
1648647690000|2022-03-30 13:41:30|3523|3522.5|3522.5|3522|3523|3522.5|3522|3521.5|8304
1648647700000|2022-03-30 13:41:40|||||||||1920
1648647710000|2022-03-30 13:41:50|3523|3522.5|3523|3522.5|3523.5|3522.5|3523|3522.5|6899
1648647720000|2022-03-30 13:42:00|3522.5|3522|3522|3521.5|3522.5|3522|3522|3521|6778
1648647730000|2022-03-30 13:42:10|3521.5|3521|3521.5|3521|3521.5|3521|3521.5|3521|1304
1648647740000|2022-03-30 13:42:20|3522|3521.5|3520.5|3519.5|3522|3521.5|3520.5|3519.5|11053
1648647750000|2022-03-30 13:42:30||3520||3520||3520||3520|1156
1648647760000|2022-03-30 13:42:40|3521|3520.5|3522|3521|3522|3521|3521|3520|1197
1648647770000|2022-03-30 13:42:50|3522.5|3521.5|3522.5|3521.5|3523|3522|3522.5|3521.5|5468
1648647780000|2022-03-30 13:43:00|3523|3522|3523.5|3523|3524|3523.5|3523|3522|2077
1648647790000|2022-03-30 13:43:10|3523|3522.5|3523|3522.5|3523|3522.5|3522.5|3522|4077
1648647800000|2022-03-30 13:43:20||3522||3522.5||3522.5||3522|1814
1648647810000|2022-03-30 13:43:30|||||||||171
1648647820000|2022-03-30 13:43:40|3522.5|3522|3523.5|3523|3523.5|3523|3522.5|3521.5|9642
1648647830000|2022-03-30 13:43:50|3524||3524||3524||3524||1044
1648647840000|2022-03-30 13:44:00|3524.5|3523.5|3524.5|3523.5|3524.5|3523.5|3524.5|3523.5|492
1648647850000|2022-03-30 13:44:10|3525|3524|3525.5|3525|3526|3525|3525|3524|961
1648647860000|2022-03-30 13:44:20|3526|3524.5|3525|3524.5|3526|3524.5|3525|3524.5|669
1648647870000|2022-03-30 13:44:30|3525.5|3525|3525|3524.5|3526|3525|3525|3524.5|234
1648647880000|2022-03-30 13:44:40|3524.5|3524|3524|3523.5|3525|3524.5|3524|3523.5|10562
1648647890000|2022-03-30 13:44:50|3523.5|3523|3523.5|3523|3523.5|3523|3523.5|3523|889
1648647900000|2022-03-30 13:45:00|3524|3523.5|3524|3523|3524|3523.5|3523.5|3523|4745
1648647910000|2022-03-30 13:45:10|3523.5|3522.5|3523|3522.5|3523.5|3522.5|3523|3522.5|2112
1648647920000|2022-03-30 13:45:20|3523.5|3523|3524|3523|3524|3523|3523.5|3523|2158
1648647940000|2022-03-30 13:45:40|3523.5|3523.5|3524|3523.5|3524.5|3524|3523.5|3523.5|3147
1648647950000|2022-03-30 13:45:50|3524.5|3523|3524|3523|3524.5|3523.5|3523.5|3523|2265
1648647960000|2022-03-30 13:46:00|3524.5|3523.5|3524.5|3523.5|3524.5|3523.5|3524.5|3523.5|140
1648647970000|2022-03-30 13:46:10|3524|3524|3525|3524|3525.5|3524.5|3524|3524|6689
1648647980000|2022-03-30 13:46:20||3524.5||3524.5||3524.5||3524.5|0
1648647990000|2022-03-30 13:46:30|3524.5|3524|3525|3524|3525|3524|3524.5|3524|686
1648648000000|2022-03-30 13:46:40|3524.5||3525||3525||3524.5||479
1648648010000|2022-03-30 13:46:50|3525.5|3524.5|3525.5|3524.5|3525.5|3524.5|3525|3524.5|300
1648648020000|2022-03-30 13:47:00|3525|3524|3525|3524|3525|3524|3525|3524|542
1648648030000|2022-03-30 13:47:10|3525.5|3524.5|3525.5|3524.5|3525.5|3525|3525|3524.5|1037
1648648040000|2022-03-30 13:47:20|3526|3525|3526.5|3526|3527|3526|3525.5|3525|4843
1648648050000|2022-03-30 13:47:30|||||||||31
1648648060000|2022-03-30 13:47:40|3526|3525.5|3525|3524.5|3526|3525.5|3525|3524.5|5456
1648648070000|2022-03-30 13:47:50|||||||||311
1648648080000|2022-03-30 13:48:00|3525.5|3525|3523|3522|3525.5|3525|3522.5|3522|4577
1648648090000|2022-03-30 13:48:10|3522.5|3521.5|3523.5|3522.5|3523.5|3522.5|3522|3521.5|4525
1648648100000|2022-03-30 13:48:20|3523|3523|3523.5|3523|3524|3523|3523|3523|456
1648648110000|2022-03-30 13:48:30|3523|3522.5|3523.5|3523|3524.5|3523.5|3523|3522.5|7016
1648648120000|2022-03-30 13:48:40|3524||3524||3524||3524||36
1648648130000|2022-03-30 13:48:50|3523.5|3522.5|3523.5|3522.5|3523.5|3523|3523|3522.5|259
1648648140000|2022-03-30 13:49:00|3524|3523|3524|3523|3524.5|3523.5|3522.5|3522|5596
1648648150000|2022-03-30 13:49:10|3524.5|3523.5|3524|3523|3524.5|3523.5|3523.5|3523|1599
1648648160000|2022-03-30 13:49:20|3523.5|3523.5|3523.5|3523|3523.5|3523.5|3523.5|3523|0
1648648170000|2022-03-30 13:49:30|3524|3523.5|3524.5|3523.5|3524.5|3524|3524|3523|765
1648648180000|2022-03-30 13:49:40|3524|3523|3524|3523.5|3524.5|3523.5|3523.5|3523|432
1648648190000|2022-03-30 13:49:50|3524.5|3524|3525|3524|3525|3524.5|3524.5|3524|2075
1648648200000|2022-03-30 13:50:00|3524.5|3524.5|3524.5|3524|3524.5|3524.5|3524.5|3524|946
1648648210000|2022-03-30 13:50:10|3525||3525||3525||3525||0
1648648220000|2022-03-30 13:50:20|||||||||55
1648648230000|2022-03-30 13:50:30|3525.5|3524.5|3525.5|3525|3526|3525.5|3525|3524|3335
1648648240000|2022-03-30 13:50:40|3526||3525.5||3526||3525.5||463
1648648250000|2022-03-30 13:50:50|3526|3525.5|3525.5|3525|3526|3525.5|3525.5|3525|360
1648648260000|2022-03-30 13:51:00|3526|3524.5|3525|3524.5|3526|3525|3525|3524.5|3085
1648648270000|2022-03-30 13:51:10|3525.5|3525|3525.5|3525|3526|3525|3525|3524.5|2544
1648648280000|2022-03-30 13:51:20|3526|3524.5|3526.5|3526|3526.5|3526|3525.5|3524.5|2739
1648648290000|2022-03-30 13:51:30|3526|3525.5|3526.5|3526|3526.5|3526|3526|3525.5|2007
1648648300000|2022-03-30 13:51:40|3526|3525.5|3525|3524.5|3526|3525.5|3525|3524|11183
1648648310000|2022-03-30 13:51:50|3525.5|3525|3526|3525|3526|3525|3525|3524.5|1923
1648648320000|2022-03-30 13:52:00|3526.5|3525.5|3527|3526|3527|3526|3526|3525.5|4093
1648648330000|2022-03-30 13:52:10|3526.5||3527||3527||3526.5||942
1648648340000|2022-03-30 13:52:20|3526.5|3526.5|3526.5|3525.5|3527|3526.5|3526|3525.5|11057
1648648360000|2022-03-30 13:52:40|3526|3526|3526.5|3526|3526.5|3526|3526|3526|252
1648648370000|2022-03-30 13:52:50|||||||||1160
1648648380000|2022-03-30 13:53:00|3526|3525.5|3526.5|3525.5|3526.5|3526|3526|3525.5|2122
1648648390000|2022-03-30 13:53:10||3526||3526||3526||3526|340
1648648400000|2022-03-30 13:53:20|3527|3526.5|3527|3526.5|3527.5|3527|3527|3526.5|1322
1648648410000|2022-03-30 13:53:30|3526.5|3526|3526|3525.5|3527|3526|3525.5|3525|7603
1648648420000|2022-03-30 13:53:40|3526.5||3526||3526.5||3526||1306
1648648430000|2022-03-30 13:53:50|3526.5|3526|3527.5|3527|3527.5|3527|3526.5|3526|7335
1648648440000|2022-03-30 13:54:00|3527|3526.5|3527|3526.5|3527.5|3526.5|3527|3526|4300
1648648450000|2022-03-30 13:54:10|3526.5|3526|3527|3526.5|3527|3526.5|3526.5|3526|1846
1648648460000|2022-03-30 13:54:20|3526.5|3526|3524|3523.5|3526.5|3526|3523.5|3523|9279
1648648470000|2022-03-30 13:54:30|3524.5|3524|3524.5|3523.5|3524.5|3524|3524|3523.5|1195
1648648480000|2022-03-30 13:54:40|3524|3523|3523.5|3523|3524|3523.5|3523.5|3523|3425
1648648490000|2022-03-30 13:54:50|||||||||857
1648648500000|2022-03-30 13:55:00|3523|3522.5|3522|3521.5|3523|3522.5|3522|3521.5|5402
1648648510000|2022-03-30 13:55:10|3522.5|3522|3523|3522.5|3523|3522.5|3522.5|3522|1176
1648648520000|2022-03-30 13:55:20|3523.5|3523|3523.5|3523|3523.5|3523|3523.5|3522.5|1013
1648648530000|2022-03-30 13:55:30|3523|3522.5|3524|3523|3524|3523|3523|3522.5|1472
1648648540000|2022-03-30 13:55:40|3523.5|3523.5|3524|3523|3524|3523.5|3523|3522.5|2136
1648648550000|2022-03-30 13:55:50|3524.5|3523.5|3524|3523.5|3524.5|3523.5|3524|3523.5|0
1648648560000|2022-03-30 13:56:00|3523.5|3523|3524|3523|3524|3523|3523.5|3523|1297
1648648570000|2022-03-30 13:56:10|3523.5||3524||3524||3523.5||0
1648648590000|2022-03-30 13:56:30|3524.5|3523.5|3524|3523.5|3524.5|3524|3523.5|3523|2105
1648648600000|2022-03-30 13:56:40|3524.5|3524|3525|3524.5|3525|3524.5|3524.5|3524|4100
1648648610000|2022-03-30 13:56:50|3524.5|3524|3523.5|3523|3524.5|3524|3523.5|3523|6375
1648648620000|2022-03-30 13:57:00|3523|3522.5|3523.5|3522.5|3524|3523|3523|3522.5|4567
1648648630000|2022-03-30 13:57:10|3523||3523.5||3523.5||3523||264
1648648640000|2022-03-30 13:57:20|3524|3523|3523.5|3523|3524|3523.5|3523.5|3523|1805
1648648650000|2022-03-30 13:57:30|3523|3522.5|3523.5|3522.5|3523.5|3523|3523|3522.5|4855
1648648660000|2022-03-30 13:57:40||3523||3522.5||3523||3522.5|300
1648648670000|2022-03-30 13:57:50|3523|3523|3523|3522.5|3523.5|3523|3523|3522.5|1264
1648648680000|2022-03-30 13:58:00|3523.5||3523||3523.5||3523||166
1648648690000|2022-03-30 13:58:10|3522.5|3522|3523|3522.5|3523|3522.5|3522.5|3522|1323
1648648700000|2022-03-30 13:58:20|3523.5|3522|3523|3522.5|3523.5|3522.5|3523|3522|4462
1648648710000|2022-03-30 13:58:30|3523.5|3523|3523|3522.5|3523.5|3523|3523|3522.5|531
1648648720000|2022-03-30 13:58:40|3522.5|3522|3522.5|3522|3523|3522.5|3522.5|3522|1645
1648648730000|2022-03-30 13:58:50|3522|3521.5|3522|3521.5|3522.5|3522|3521.5|3521|3983
1648648740000|2022-03-30 13:59:00|3522.5|3522|3522.5|3522|3522.5|3522|3522|3522|1322
1648648750000|2022-03-30 13:59:10|3523|3522.5|3524|3523|3524|3523.5|3523|3522|4196
1648648760000|2022-03-30 13:59:20|3523.5|3523.5|3524|3523|3524|3523.5|3523.5|3523|231
1648648770000|2022-03-30 13:59:30|3523.5|3523.5|3523.5|3523|3524.5|3524|3523.5|3523|3240
1648648780000|2022-03-30 13:59:40|3524|3523.5|3524.5|3523.5|3524.5|3523.5|3523.5|3523|1399
1648648790000|2022-03-30 13:59:50|3524|3523|3525.5|3524.5|3525.5|3525|3523.5|3523|4852
1648648800000|2022-03-30 14:00:00|3525|3525|3524.5|3524|3525.5|3525|3524.5|3524|1539
1648648810000|2022-03-30 14:00:10|3524|3523.5|3522.5|3522|3524|3523.5|3522.5|3521.5|6598
1648648820000|2022-03-30 14:00:20|3522|3521.5|3522|3521.5|3522|3521.5|3522|3521.5|668
1648648830000|2022-03-30 14:00:30|3521.5|3521|3521.5|3521|3521.5|3521|3520.5|3519.5|2878
1648648840000|2022-03-30 14:00:40|3522|3520.5|3520.5|3520|3522|3520.5|3520|3519|8723
1648648850000|2022-03-30 14:00:50|3520|3519.5|3520.5|3520|3520.5|3520|3520|3519|3346
1648648860000|2022-03-30 14:01:00|3521|3520.5|3522.5|3522|3522.5|3522|3521|3520.5|5901
1648648870000|2022-03-30 14:01:10|3523|3521.5|3521.5|3521|3523|3521.5|3521.5|3521|4862
1648648880000|2022-03-30 14:01:20|3522|3521.5|3521.5|3521|3522|3521.5|3521.5|3521|4669
1648648890000|2022-03-30 14:01:30|3522|3521.5|3523|3522|3523|3522|3522|3521.5|2274
1648648900000|2022-03-30 14:01:40|3523.5|3522.5|3523.5|3523|3524.5|3523.5|3523|3522.5|8107
1648648910000|2022-03-30 14:01:50|3524|3523.5|3524|3523|3524|3523.5|3523.5|3523|300
1648648920000|2022-03-30 14:02:00||3523.5||3523.5||3523.5||3523.5|283
1648648930000|2022-03-30 14:02:10|3524.5|3524|3525|3524|3525.5|3524.5|3524.5|3524|1464
1648648940000|2022-03-30 14:02:20|3524.5||3524.5||3524.5||3524.5||522
1648648950000|2022-03-30 14:02:30|3525|3523.5|3526.5|3526|3526.5|3526|3525|3523.5|4958
1648648970000|2022-03-30 14:02:50|3527|3526.5|3527.5|3526.5|3527.5|3527|3527|3526.5|1567
1648648980000|2022-03-30 14:03:00|3527|3526|3526|3525.5|3527|3526|3526|3525|4003
1648648990000|2022-03-30 14:03:10|3525.5|3525|3525.5|3525|3526|3525|3525.5|3524.5|1308
1648649000000|2022-03-30 14:03:20||3524.5||3525||3525||3524.5|1952
1648649010000|2022-03-30 14:03:30|3526|3525.5|3526|3525.5|3526.5|3526|3526|3525|1504
1648649020000|2022-03-30 14:03:40|||||||||504
1648649030000|2022-03-30 14:03:50|3526.5|3526|3525.5|3524.5|3526.5|3526|3525.5|3524.5|2803
1648649040000|2022-03-30 14:04:00||3525||3525||3525||3525|0
1648649050000|2022-03-30 14:04:10|3526|3525.5|3525.5|3524.5|3526.5|3525.5|3525.5|3524.5|2402
1648649060000|2022-03-30 14:04:20|3525|3525|3526.5|3526|3526.5|3526|3525|3524.5|2989
1648649070000|2022-03-30 14:04:30|3526|3525.5|3526.5|3525.5|3526.5|3525.5|3526|3525.5|470
1648649080000|2022-03-30 14:04:40|3526|3526|3526|3525.5|3526|3526|3526|3525.5|72
1648649090000|2022-03-30 14:04:50||3525||3525.5||3525.5||3525|1810
1648649100000|2022-03-30 14:05:00|3525.5|3525|3525|3524.5|3526|3525.5|3524.5|3524|2197
1648649110000|2022-03-30 14:05:10|3525.5|3525|3525.5|3525|3525.5|3525|3525.5|3525|971
1648649120000|2022-03-30 14:05:20|3526|3525.5|3526|3525.5|3526.5|3525.5|3526|3525.5|1247
1648649130000|2022-03-30 14:05:30|3526.5|3526|3526.5|3526|3526.5|3526|3526.5|3526|485
1648649140000|2022-03-30 14:05:40|||||||||250
1648649150000|2022-03-30 14:05:50|3527|3526.5|3529|3528|3529|3528.5|3527|3526|57898
1648649160000|2022-03-30 14:06:00|3528.5|3527.5|3527.5|3527|3528.5|3527.5|3527.5|3527|9833
1648649170000|2022-03-30 14:06:10|3527|3526.5|3527.5|3527|3527.5|3527|3527|3526.5|3792
1648649180000|2022-03-30 14:06:20|3527|3526.5|3526.5|3526|3527.5|3527|3526.5|3526|3231
1648649190000|2022-03-30 14:06:30|3527|3526.5|3527.5|3527|3528|3527.5|3527|3526|12713
1648649200000|2022-03-30 14:06:40|3527|3526.5|3527|3526.5|3527.5|3527|3526.5|3526|4063
1648649210000|2022-03-30 14:06:50|3527.5|3527|3527.5|3527|3527.5|3527|3527.5|3527|1060
1648649220000|2022-03-30 14:07:00|3527|3526.5|3526.5|3526|3527|3526.5|3526|3525.5|4939
1648649230000|2022-03-30 14:07:10|3526|3525.5|3524.5|3524|3526.5|3526|3524.5|3524|2961
1648649240000|2022-03-30 14:07:20|3525|3524.5|3524.5|3524|3525|3524.5|3524.5|3524|605
1648649250000|2022-03-30 14:07:30|3525|3523.5|3525|3524.5|3525|3524.5|3524|3523.5|1449
1648649260000|2022-03-30 14:07:40|3524.5|3524|3523.5|3523|3524.5|3524|3523|3522.5|4340
1648649270000|2022-03-30 14:07:50|3524|3523.5|3524.5|3523.5|3524.5|3523.5|3523.5|3523|941
1648649280000|2022-03-30 14:08:00|3524|3524|3524.5|3524|3525|3524|3524|3523.5|1180
1648649290000|2022-03-30 14:08:10|3525|3523.5|3523.5|3522.5|3525|3523.5|3523|3522.5|2951
1648649300000|2022-03-30 14:08:20|3523|3523|3523|3522|3523|3523|3522.5|3521.5|1126
1648649310000|2022-03-30 14:08:30|3522.5||3522.5||3522.5||3522.5||855
1648649320000|2022-03-30 14:08:40|3522|3521.5|3522|3521.5|3522|3521.5|3522|3521|1136
1648649330000|2022-03-30 14:08:50|3522.5|3521|3522|3521.5|3522.5|3522|3522|3521|2756
1648649340000|2022-03-30 14:09:00|3522.5|3522|3522|3521|3522.5|3522|3521.5|3521|3234
1648649350000|2022-03-30 14:09:10|3521.5|3520.5|3521|3520.5|3521.5|3520.5|3521|3520.5|1987
1648649360000|2022-03-30 14:09:20|3521.5|3521|3522|3521.5|3522|3521.5|3521.5|3521|1819
1648649370000|2022-03-30 14:09:30|||||||||946
1648649380000|2022-03-30 14:09:40|3522.5|3522|3523|3522|3523|3522|3522.5|3522|1233
1648649390000|2022-03-30 14:09:50|||||||||1075
1648649400000|2022-03-30 14:10:00|3522.5||3523||3523||3522.5||1745
1648649410000|2022-03-30 14:10:10|3522.5|3522.5|3522|3521.5|3522.5|3522.5|3522|3521.5|5673
1648649420000|2022-03-30 14:10:20|3522.5|3522|3522|3521.5|3523.5|3523|3522|3521.5|4274
1648649430000|2022-03-30 14:10:30|||||||||622
1648649440000|2022-03-30 14:10:40|3521.5|3521|3523|3522|3523|3522|3521.5|3521|3714
1648649450000|2022-03-30 14:10:50|3522.5||3522.5||3522.5||3522.5||1549
1648649460000|2022-03-30 14:11:00|3522|3521.5|3521|3520.5|3522|3522|3521|3520|2667
1648649470000|2022-03-30 14:11:10|3520.5|3520|3521.5|3521|3522|3521|3520.5|3520|1669
1648649480000|2022-03-30 14:11:20|3521|3520.5|3520.5|3520|3521|3520.5|3520.5|3520|3482
1648649490000|2022-03-30 14:11:30|3521|3520.5|3521.5|3521|3521.5|3521|3521|3520|698
1648649500000|2022-03-30 14:11:40|||||||||173
1648649510000|2022-03-30 14:11:50|||||||||249
1648649520000|2022-03-30 14:12:00|3522|3521.5|3523|3522.5|3523|3522.5|3522|3521.5|3383
1648649530000|2022-03-30 14:12:10|3523.5|3523|3523.5|3523|3523.5|3523|3523.5|3522.5|907
1648649540000|2022-03-30 14:12:20|3524|3523.5|3523|3522|3524.5|3523.5|3522.5|3522|6073
1648649550000|2022-03-30 14:12:30|3522.5||3522.5||3522.5||3522.5||981
1648649560000|2022-03-30 14:12:40|3523|3522.5|3523|3522.5|3523|3522.5|3523|3522.5|2486
1648649570000|2022-03-30 14:12:50|3522.5|3522|3523|3522|3523|3522.5|3522|3521.5|1851
1648649580000|2022-03-30 14:13:00|3522.5||3522.5||3522.5||3522.5||270
1648649590000|2022-03-30 14:13:10|3522|3521.5|3522.5|3522|3523|3522|3522|3521.5|1354
1648649600000|2022-03-30 14:13:20|||||||||449
1648649610000|2022-03-30 14:13:30|3522|3521.5|3522|3521|3522|3521.5|3521.5|3521|4524
1648649620000|2022-03-30 14:13:40|3522.5|3521.5|3523|3522|3523|3522.5|3522.5|3521.5|5451
1648649630000|2022-03-30 14:13:50||3522.5||3522||3522.5||3522|416
1648649640000|2022-03-30 14:14:00|3523.5|3522.5|3523|3522|3523.5|3522.5|3523|3522|904
1648649650000|2022-03-30 14:14:10|||||||||494
1648649660000|2022-03-30 14:14:20||3522.5||3522.5||3522.5||3522.5|457
1648649670000|2022-03-30 14:14:30|3522.5|3522|3524|3523.5|3524|3523.5|3522.5|3522|4193
1648649680000|2022-03-30 14:14:40|3524.5|3523|3524.5|3523.5|3524.5|3523.5|3523.5|3523|4503
1648649690000|2022-03-30 14:14:50|3524|3523|3523.5|3523|3524|3523|3523.5|3523|1602
1648649700000|2022-03-30 14:15:00|3524||3523.5||3524||3523.5||3289
1648649710000|2022-03-30 14:15:10|3523|3522.5|3523|3522|3523.5|3523|3523|3522|4996
1648649720000|2022-03-30 14:15:20|3522.5|3521.5|3522.5|3522|3523|3522|3522.5|3521.5|2345
1648649730000|2022-03-30 14:15:30|3522|3521.5|3522.5|3522|3522.5|3522|3522|3521.5|2806
1648649740000|2022-03-30 14:15:40|3523||3523||3523||3523||305
1648649750000|2022-03-30 14:15:50|3523.5|3522.5|3523.5|3523|3524|3523|3523.5|3522.5|2118
1648649760000|2022-03-30 14:16:00|3524|3522.5|3523|3522.5|3524|3523|3523|3522.5|4946
1648649770000|2022-03-30 14:16:10||3522||3522.5||3522.5||3522|2327
1648649780000|2022-03-30 14:16:20|3522.5|3522|3523.5|3522.5|3523.5|3522.5|3522.5|3522|2072
1648649790000|2022-03-30 14:16:30|3523|3522|3523.5|3522.5|3523.5|3522.5|3522.5|3522|4334
1648649800000|2022-03-30 14:16:40|||||||||56
1648649810000|2022-03-30 14:16:50|3523|3522|3523|3522.5|3523|3522.5|3523|3522|3705
1648649820000|2022-03-30 14:17:00|3522.5|3522|3522.5|3522|3522.5|3522|3522|3521.5|4315
1648649830000|2022-03-30 14:17:10|3522|3521.5|3522|3521.5|3522.5|3521.5|3521.5|3521|2642
1648649840000|2022-03-30 14:17:20|3521.5|3521|3521.5|3520.5|3521.5|3521|3521|3520.5|5130
1648649850000|2022-03-30 14:17:30|||||||||952
1648649860000|2022-03-30 14:17:40|||||||||23
1648649870000|2022-03-30 14:17:50|3522|3521|3522|3521.5|3522|3521.5|3522|3521|1339
1648649880000|2022-03-30 14:18:00|3522.5|3522|3523|3522|3523|3522|3522|3521.5|4226
1648649890000|2022-03-30 14:18:10||3522.5||3522.5||3522.5||3522|3756
1648649900000|2022-03-30 14:18:20|3522.5|3522|3523|3522.5|3523|3522.5|3522.5|3522|2806
1648649910000|2022-03-30 14:18:30|3523.5|3523|3524|3523|3524|3523|3523.5|3523|1935
1648649920000|2022-03-30 14:18:40|3523.5|3522.5|3522|3521|3523.5|3522.5|3521.5|3521|4506
1648649930000|2022-03-30 14:18:50|3521.5|3521.5|3521.5|3521|3522|3521.5|3521.5|3520.5|1314
1648649940000|2022-03-30 14:19:00|3522|3521.5|3522|3521|3522.5|3521.5|3521.5|3521|3258
1648649950000|2022-03-30 14:19:10|3522.5|3521.5|3522|3521.5|3522.5|3521.5|3522|3521|754
1648649960000|2022-03-30 14:19:20|3522.5|3522|3522.5|3522|3522.5|3522|3522.5|3521.5|337
1648649970000|2022-03-30 14:19:30|3522|3521.5|3521.5|3521|3522.5|3522|3521.5|3521|2378
1648649980000|2022-03-30 14:19:40|3521|3520.5|3520.5|3520|3521|3520.5|3520.5|3520|1087
1648649990000|2022-03-30 14:19:50|3521|3520.5|3521|3520.5|3521.5|3520.5|3521|3520|1394
1648650000000|2022-03-30 14:20:00|3521.5|3521|3522|3521|3522|3521|3521.5|3521|903
1648650010000|2022-03-30 14:20:10||3521.5||3521.5||3521.5||3521|694
1648650020000|2022-03-30 14:20:20|||||||||103
1648650030000|2022-03-30 14:20:30|3522.5||3522.5||3522.5||3522.5||0
1648650040000|2022-03-30 14:20:40|||||||||347
1648650050000|2022-03-30 14:20:50|3522|3522|3522.5|3522|3523|3522.5|3522|3522|1113
1648650060000|2022-03-30 14:21:00|3523|3521.5|3522.5|3522|3523|3522|3522|3521.5|4191
1648650070000|2022-03-30 14:21:10|3523|3521.5|3522.5|3521.5|3523|3521.5|3522.5|3521.5|658
1648650080000|2022-03-30 14:21:20|3522|3521|3522.5|3522|3522.5|3522|3521.5|3521|3227
1648650090000|2022-03-30 14:21:30|3523|3521.5|3523|3522.5|3523|3522.5|3522.5|3521.5|2383
1648650100000|2022-03-30 14:21:40|3522.5|3522|3522.5|3521.5|3522.5|3522.5|3522|3521.5|2929
1648650110000|2022-03-30 14:21:50|3522||3522.5||3522.5||3522||830
1648650120000|2022-03-30 14:22:00|3522|3521|3521.5|3520.5|3522|3521|3521|3520.5|1376
1648650130000|2022-03-30 14:22:10|3521|3520|3521.5|3521|3522|3521.5|3520.5|3520|5414
1648650140000|2022-03-30 14:22:20|3522|3521.5|3523|3522.5|3523|3522.5|3521.5|3521|6459
1648650150000|2022-03-30 14:22:30|3522.5|3522|3522.5|3522|3523|3522.5|3522.5|3522|9427
1648650160000|2022-03-30 14:22:40|||||||||20
1648650170000|2022-03-30 14:22:50|3522|3521.5|3522.5|3522|3522.5|3522|3522|3521.5|3259
1648650180000|2022-03-30 14:23:00|3522|3521.5|3522|3521.5|3522|3522|3522|3521.5|1966
1648650190000|2022-03-30 14:23:10|3522.5|3522|3522.5|3522|3522.5|3522|3522.5|3522|3175
1648650200000|2022-03-30 14:23:20|3523|3521.5|3524|3523|3524|3523|3522.5|3521.5|3335
1648650210000|2022-03-30 14:23:30|3523.5|3522.5|3523|3522|3523.5|3522.5|3522.5|3522|3047
1648650220000|2022-03-30 14:23:40||3522.5||3522||3522.5||3522|1402
1648650230000|2022-03-30 14:23:50|3522.5|3521.5|3522.5|3521.5|3522.5|3521.5|3522|3521|3379
1648650240000|2022-03-30 14:24:00|3523|3522|3523|3522|3523|3522|3523|3522|1458
1648650250000|2022-03-30 14:24:10|3523.5|3522.5|3523.5|3523|3524|3523|3523.5|3522.5|1165
1648650260000|2022-03-30 14:24:20||3522.5||3522.5||3522.5||3522.5|941
1648650270000|2022-03-30 14:24:30|3523|3522|3523|3522|3523.5|3522.5|3522.5|3522|2280
1648650280000|2022-03-30 14:24:40||3522.5||3522||3522.5||3522|300
1648650290000|2022-03-30 14:24:50|3522.5|3522.5|3523|3522.5|3523|3522.5|3522.5|3522.5|910
1648650300000|2022-03-30 14:25:00|||||||||260
1648650310000|2022-03-30 14:25:10|3523.5|3523|3524|3523|3524|3523|3523.5|3523|280
1648650320000|2022-03-30 14:25:20|3523.5||3523.5||3523.5||3523.5||0
1648650330000|2022-03-30 14:25:30|||||||||443
1648650340000|2022-03-30 14:25:40|3524|3523.5|3524.5|3523.5|3524.5|3524|3524|3523|1803
1648650360000|2022-03-30 14:26:00|3524|3523|3523.5|3522.5|3524.5|3523|3523.5|3522.5|1919
1648650370000|2022-03-30 14:26:10|||||||||256
1648650380000|2022-03-30 14:26:20|||||||||263
1648650390000|2022-03-30 14:26:30||3523||3522.5||3523||3522.5|1496
1648650400000|2022-03-30 14:26:40|3523|3522|3524|3523|3524|3523|3522.5|3522|2127
1648650420000|2022-03-30 14:27:00|3523.5||3524||3524||3523.5||1221
1648650430000|2022-03-30 14:27:10|||||||||285
1648650450000|2022-03-30 14:27:30|3523.5|3522.5|3524|3523|3524|3523|3523.5|3522.5|2680
1648650470000|2022-03-30 14:27:50|3524.5|3523.5|3524.5|3524|3524.5|3524|3524.5|3523.5|2953
1648650480000|2022-03-30 14:28:00|3525|3524.5|3526.5|3525.5|3526.5|3526|3525|3524.5|3903
1648650490000|2022-03-30 14:28:10|3526|3525|3525.5|3524.5|3526|3525|3525|3524.5|8127
1648650500000|2022-03-30 14:28:20|3525||3525||3525.5||3525||0
1648650510000|2022-03-30 14:28:30||3524||3524.5||3524.5||3524|1862
1648650530000|2022-03-30 14:28:50|3525.5|3525|3525|3524|3526|3525.5|3525|3524|11120
1648650540000|2022-03-30 14:29:00||3524.5||3524||3524.5||3524|303
1648650550000|2022-03-30 14:29:10|3524.5|3524.5|3525|3524.5|3525|3524.5|3524.5|3524.5|1027
1648650560000|2022-03-30 14:29:20|3524.5|3524|3524.5|3524|3525|3524.5|3524.5|3524|3104
1648650570000|2022-03-30 14:29:30|3525|3524.5|3525|3524.5|3525|3524.5|3525|3524.5|764
1648650580000|2022-03-30 14:29:40|3524.5|3524|3524.5|3524|3525|3524.5|3524.5|3524|854
1648650590000|2022-03-30 14:29:50|||||||||329
1648650600000|2022-03-30 14:30:00|3525|3523.5|3525|3524|3525|3524|3524|3523.5|4241
1648650610000|2022-03-30 14:30:10|3525.5|3524.5|3524.5|3524|3526|3525|3524.5|3524|2682
1648650620000|2022-03-30 14:30:20|3525|3524.5|3525|3524.5|3525|3524.5|3524.5|3524|681
1648650630000|2022-03-30 14:30:30|3524.5|3524|3524.5|3524|3525|3524.5|3524|3523.5|5886
1648650640000|2022-03-30 14:30:40|||||||||800
1648650650000|2022-03-30 14:30:50|3524|3523|3523.5|3523|3524.5|3523.5|3523.5|3523|6219
1648650660000|2022-03-30 14:31:00|3523|3522.5|3522.5|3522|3523|3522.5|3522|3521.5|4070
1648650670000|2022-03-30 14:31:10|3523||3522.5||3523||3522.5||148
1648650680000|2022-03-30 14:31:20|3523||3523||3523||3522.5||413
1648650690000|2022-03-30 14:31:30|3522.5||3522.5||3523||3522.5||0
1648650700000|2022-03-30 14:31:40|3523|3522.5|3523.5|3522.5|3523.5|3523|3523|3522.5|2499
1648650710000|2022-03-30 14:31:50|3523|3522|3522|3521.5|3523.5|3522.5|3522|3521.5|7794
1648650720000|2022-03-30 14:32:00|3522.5|3522|3523|3522.5|3523|3522.5|3522.5|3522|969
1648650730000|2022-03-30 14:32:10|3522.5|3522|3523|3522.5|3523|3522.5|3522.5|3522|2430
1648650740000|2022-03-30 14:32:20|3522.5|3522|3522.5|3522|3522.5|3522|3522.5|3522|974
1648650750000|2022-03-30 14:32:30|||||||||429
1648650760000|2022-03-30 14:32:40|||||||||452
1648650770000|2022-03-30 14:32:50|3522|3521.5|3522.5|3522|3522.5|3522|3522|3521.5|3439
1648650780000|2022-03-30 14:33:00|||||||||1118
1648650790000|2022-03-30 14:33:10|3523||3522.5||3523||3522.5||2297
1648650800000|2022-03-30 14:33:20|||||||||497
1648650810000|2022-03-30 14:33:30|||||||||441
1648650820000|2022-03-30 14:33:40|3522|3521.5|3521.5|3521|3522.5|3522|3521.5|3521|5195
1648650830000|2022-03-30 14:33:50|3521|3520.5|3521.5|3521|3521.5|3521|3521|3520.5|412
1648650840000|2022-03-30 14:34:00|3522|3521.5|3521|3520.5|3522|3521.5|3521|3520.5|1143
1648650850000|2022-03-30 14:34:10|3520.5|3520|3520.5|3520|3521|3520.5|3520.5|3519.5|12183
1648650860000|2022-03-30 14:34:20|3521|3520.5|3522|3521.5|3522|3521.5|3521|3520|3346
1648650870000|2022-03-30 14:34:30|3522.5|3522|3523|3522.5|3523|3522.5|3522.5|3522|2264
1648650880000|2022-03-30 14:34:40|3522.5|3522|3523|3522.5|3523|3522.5|3522.5|3522|2451
1648650890000|2022-03-30 14:34:50|3523.5|3523|3523|3522|3524|3523|3522.5|3522|5014
1648650900000|2022-03-30 14:35:00|3522.5|3521.5|3522.5|3522|3523|3522|3522.5|3521.5|10453
1648650910000|2022-03-30 14:35:10|3522|3521.5|3522|3521.5|3522|3521.5|3522|3521.5|424
1648650920000|2022-03-30 14:35:20|||||||||310
1648650930000|2022-03-30 14:35:30|3521.5|3521|3522|3521.5|3522|3521.5|3521.5|3521|1232
1648650940000|2022-03-30 14:35:40|3521.5|3521|3522|3521|3522|3521|3521.5|3521|982
1648650950000|2022-03-30 14:35:50|3521.5||3522||3522||3521.5||1299
1648650960000|2022-03-30 14:36:00|3521.5|3520.5|3521|3520.5|3521.5|3521|3521|3520|2478
1648650970000|2022-03-30 14:36:10|3520.5|3520|3520.5|3520|3520.5|3520|3520|3519.5|1359
1648650980000|2022-03-30 14:36:20|3521|3520.5|3520.5|3519.5|3521.5|3521|3520.5|3519.5|3511
1648650990000|2022-03-30 14:36:30|3520|3520|3520|3519.5|3520|3520|3520|3519.5|375
1648651000000|2022-03-30 14:36:40|||||||||340
1648651010000|2022-03-30 14:36:50|3520.5|3520|3519.5|3519|3520.5|3520|3519.5|3518.5|497
1648651020000|2022-03-30 14:37:00|3519|3518.5|3521|3520|3521|3520|3519|3518.5|5589
1648651040000|2022-03-30 14:37:20|3521.5|3520.5|3521.5|3520.5|3522.5|3522|3521|3520.5|5553
1648651060000|2022-03-30 14:37:40|||||||||232
1648651070000|2022-03-30 14:37:50|3521||3521.5||3521.5||3521||2926
1648651080000|2022-03-30 14:38:00|3521|3520|3521|3520|3522|3521|3521|3520|3567
1648651090000|2022-03-30 14:38:10|3521.5|3520.5|3521.5|3520.5|3521.5|3520.5|3521.5|3520|1022
1648651100000|2022-03-30 14:38:20|3522|3521|3521.5|3520.5|3522|3521|3521.5|3520.5|1149
1648651110000|2022-03-30 14:38:30|3522|3521|3522|3521|3522|3521|3522|3521|475
1648651120000|2022-03-30 14:38:40|3522.5|3521.5|3523|3522|3523|3522|3522.5|3521.5|987
1648651130000|2022-03-30 14:38:50|3522.5|3522.5|3523.5|3522.5|3523.5|3522.5|3522.5|3522|1402
1648651140000|2022-03-30 14:39:00|3523|3523|3524.5|3523.5|3524.5|3524|3523|3523|5371
1648651150000|2022-03-30 14:39:10|3524||3524||3524||3524||0
1648651160000|2022-03-30 14:39:20|3523.5|3523|3524|3523.5|3524|3523.5|3523.5|3523|2228
1648651170000|2022-03-30 14:39:30|||||||||823
1648651180000|2022-03-30 14:39:40|||||||||175
1648651190000|2022-03-30 14:39:50|3524.5|3523|3526.5|3525.5|3526.5|3526|3524.5|3523|25876
1648651200000|2022-03-30 14:40:00|3526|3525|3526|3525|3526.5|3525|3526|3525|2627
1648651210000|2022-03-30 14:40:10|||||||||277
1648651220000|2022-03-30 14:40:20|||||||||326
1648651230000|2022-03-30 14:40:30|3525.5|3525.5|3527.5|3527|3528|3527|3525.5|3525|35438
1648651240000|2022-03-30 14:40:40|3528|3526.5|3527.5|3527|3530|3528.5|3527.5|3526.5|27232
1648651250000|2022-03-30 14:40:50|3527|3526.5|3527|3526.5|3527.5|3527|3527|3526.5|6028
1648651260000|2022-03-30 14:41:00|3526.5|3526|3527|3526.5|3527|3526.5|3526.5|3526|1489
1648651270000|2022-03-30 14:41:10|3527.5|3526|3527.5|3526.5|3527.5|3526.5|3527.5|3526|882
1648651280000|2022-03-30 14:41:20|3528|3527|3528|3527|3528|3527|3528|3527|299
1648651290000|2022-03-30 14:41:30||3527.5||3527.5||3527.5||3527.5|359
1648651300000|2022-03-30 14:41:40|3527.5|3527|3528|3527|3528|3527.5|3527.5|3527|5047
1648651310000|2022-03-30 14:41:50|3527.5|3526.5|3528.5|3527.5|3528.5|3528|3527.5|3526.5|3394
1648651320000|2022-03-30 14:42:00|3528|3528|3527.5|3526.5|3528|3528|3527.5|3526.5|2607
1648651330000|2022-03-30 14:42:10|3527||3527||3527||3527||190
1648651340000|2022-03-30 14:42:20||3526||3526.5||3526.5||3526|820
1648651350000|2022-03-30 14:42:30|||||||||1917
1648651360000|2022-03-30 14:42:40|3526.5|3526|3527|3526.5|3527|3526.5|3526.5|3526|1312
1648651370000|2022-03-30 14:42:50||3526||3526.5||3526.5||3526|369
1648651380000|2022-03-30 14:43:00|3526.5|3526|3527|3526.5|3527.5|3526.5|3526.5|3526|3976
1648651390000|2022-03-30 14:43:10|3527.5|3527|3527.5|3527|3527.5|3527|3527.5|3527|197
1648651400000|2022-03-30 14:43:20|||||||||309
1648651410000|2022-03-30 14:43:30|3528|3527.5|3527.5|3527|3528|3527.5|3527.5|3527|3130
1648651420000|2022-03-30 14:43:40|3527|3526.5|3527|3526.5|3527|3526.5|3527|3526.5|738
1648651430000|2022-03-30 14:43:50|3527.5|3527|3527|3526|3527.5|3527|3527|3526|2691
1648651440000|2022-03-30 14:44:00|3526.5||3526.5||3527||3526.5||259
1648651450000|2022-03-30 14:44:10|3527|3526.5|3527|3526|3527|3526.5|3526.5|3526|5928
1648651460000|2022-03-30 14:44:20|3527.5|3526.5|3527.5|3526.5|3527.5|3526.5|3527|3526.5|559
1648651470000|2022-03-30 14:44:30|3528|3527|3528|3527|3528|3527.5|3527.5|3527|2591
1648651480000|2022-03-30 14:44:40|3527.5||3527.5||3527.5||3527.5||746
1648651490000|2022-03-30 14:44:50|3528||3528||3528||3528||193
1648651500000|2022-03-30 14:45:00||3527.5||3527||3527.5||3527|1113
1648651510000|2022-03-30 14:45:10|3527.5|3526.5|3527|3526.5|3528|3526.5|3527|3526|1678
1648651520000|2022-03-30 14:45:20|3526.5|3526|3526|3525.5|3526.5|3526|3526|3525.5|2251
1648651530000|2022-03-30 14:45:30|3526.5|3526|3527|3526.5|3527|3526.5|3526.5|3525.5|1026
1648651550000|2022-03-30 14:45:50|3527.5|3527|3527.5|3526.5|3528|3527|3527|3526.5|1871
1648651560000|2022-03-30 14:46:00|3527|3527|3527.5|3526.5|3527.5|3527|3527|3526|2250
1648651570000|2022-03-30 14:46:10|3528|3527|3528|3527.5|3528.5|3527.5|3528|3527|2123
1648651580000|2022-03-30 14:46:20||3527||3527||3527.5||3527|437
1648651590000|2022-03-30 14:46:30||3527.5||3527.5||3527.5||3527.5|1140
1648651600000|2022-03-30 14:46:40|3528.5|3528|3529|3528.5|3529|3528.5|3528.5|3527.5|658
1648651610000|2022-03-30 14:46:50|3528.5|3528|3528.5|3528|3528.5|3528|3528|3527.5|2438
1648651620000|2022-03-30 14:47:00|||||||||336
1648651630000|2022-03-30 14:47:10||3527.5||3528||3528||3527.5|1170
1648651640000|2022-03-30 14:47:20||3527.5||3528||3528||3527.5|1480
1648651650000|2022-03-30 14:47:30|3529|3528.5|3529|3528.5|3529|3528.5|3529|3528.5|1686
1648651660000|2022-03-30 14:47:40|||||||||233
1648651670000|2022-03-30 14:47:50|3529.5|3529|3529.5|3529|3530|3529|3529|3528.5|1554
1648651680000|2022-03-30 14:48:00|3529|3528.5|3529.5|3529|3529.5|3529|3529|3528.5|5171
1648651690000|2022-03-30 14:48:10|3530|3529.5|3528.5|3528|3530|3529.5|3528.5|3528|5325
1648651700000|2022-03-30 14:48:20|3529|3528.5|3529|3528|3529|3528.5|3528.5|3528|280
1648651710000|2022-03-30 14:48:30|3529.5|3528.5|3529.5|3529|3530|3529|3529.5|3528|2154
1648651720000|2022-03-30 14:48:40|3530|3529.5|3530.5|3529.5|3530.5|3530|3530|3529.5|583
1648651730000|2022-03-30 14:48:50|3530|3530|3531.5|3530.5|3531.5|3530.5|3530|3530|2309
1648651740000|2022-03-30 14:49:00|3532|3531|3533|3532|3533|3532|3532|3531|2658
1648651750000|2022-03-30 14:49:10|3532.5|3531.5|3531.5|3530.5|3532.5|3531.5|3531.5|3530.5|4018
1648651760000|2022-03-30 14:49:20|3532|3531|3532|3531|3532|3531|3532|3530.5|1731
1648651770000|2022-03-30 14:49:30||3531.5||3531.5||3531.5||3531|71
1648651780000|2022-03-30 14:49:40|3531.5|3531|3532|3531.5|3532|3531.5|3531.5|3531|2522
1648651790000|2022-03-30 14:49:50|3531.5|3531|3532|3531.5|3532|3531.5|3531.5|3531|802
1648651800000|2022-03-30 14:50:00|3532.5|3532|3532|3531.5|3533|3532|3532|3531.5|2170
1648651810000|2022-03-30 14:50:10|3531.5|3531|3532|3531|3532|3531.5|3531.5|3531|184
1648651820000|2022-03-30 14:50:20||3531.5||3531||3531.5||3531|299
1648651830000|2022-03-30 14:50:30||3531.5||3531||3531.5||3531|43
1648651840000|2022-03-30 14:50:40|3531.5|3531.5|3532|3531.5|3532|3531.5|3531.5|3531|1625
1648651850000|2022-03-30 14:50:50|3531.5|3531|3531.5|3531|3531.5|3531|3531.5|3531|1018
1648651860000|2022-03-30 14:51:00|3532|3531.5|3532|3531.5|3532|3531.5|3532|3531.5|1350
1648651870000|2022-03-30 14:51:10|3531.5|3531|3531.5|3531|3532|3531.5|3531.5|3531|756
1648651880000|2022-03-30 14:51:20|3531|3530.5|3530.5|3530|3531|3531|3530.5|3530|3935
1648651900000|2022-03-30 14:51:40|||||||||141
1648651910000|2022-03-30 14:51:50|3530|3529.5|3529.5|3528.5|3530|3529.5|3529.5|3528.5|1230
1648651920000|2022-03-30 14:52:00||3529||3528.5||3529||3528.5|388
1648651930000|2022-03-30 14:52:10|3530|3529|3530|3529.5|3530.5|3530|3530|3529|1971
1648651940000|2022-03-30 14:52:20|3529.5|3529|3530|3529.5|3530|3529.5|3529.5|3529|666
1648651950000|2022-03-30 14:52:30|||||||||445
1648651960000|2022-03-30 14:52:40|||||||||319
1648651970000|2022-03-30 14:52:50|||||||||949
1648651980000|2022-03-30 14:53:00|3529.5|3529|3530|3529|3531|3530|3529.5|3529|5427
1648651990000|2022-03-30 14:53:10|||||||||90
1648652000000|2022-03-30 14:53:20|3529.5|3528.5|3529|3528.5|3530|3528.5|3529|3528.5|3567
1648652020000|2022-03-30 14:53:40|3528.5|3528|3528.5|3528|3528.5|3528|3528.5|3527.5|3173
1648652030000|2022-03-30 14:53:50|3529|3528.5|3529|3528.5|3529|3528.5|3529|3528.5|1420
1648652040000|2022-03-30 14:54:00|||||||||1270
1648652050000|2022-03-30 14:54:10|3529.5|3529|3530|3529.5|3530|3529.5|3529.5|3529|1234
1648652060000|2022-03-30 14:54:20|3530.5||3530||3530.5||3530||630
1648652070000|2022-03-30 14:54:30|3529.5|3529|3529.5|3529|3529.5|3529|3529.5|3529|1071
1648652080000|2022-03-30 14:54:40||3528.5||3529||3529||3528.5|1830
1648652090000|2022-03-30 14:54:50|3530||3530||3530||3530||477
1648652100000|2022-03-30 14:55:00||3529.5||3529.5||3529.5||3529|582
1648652110000|2022-03-30 14:55:10|3530.5|3530|3530.5|3530|3530.5|3530|3530.5|3530|947
1648652120000|2022-03-30 14:55:20|3531|3530.5|3531|3530.5|3531|3530.5|3531|3530.5|586
1648652130000|2022-03-30 14:55:30|3530.5|3530|3531|3530.5|3531|3530.5|3530.5|3530|3305
1648652140000|2022-03-30 14:55:40|3530.5|3530|3531|3530.5|3531|3530.5|3530.5|3530|919
1648652150000|2022-03-30 14:55:50|3530.5|3530|3530.5|3530|3530.5|3530|3530.5|3530|440
1648652160000|2022-03-30 14:56:00|3530|3529.5|3529.5|3529|3530|3529.5|3529.5|3529|5399
1648652170000|2022-03-30 14:56:10|3530|3529.5|3530.5|3529.5|3530.5|3530|3529.5|3529|2020
1648652180000|2022-03-30 14:56:20|3530|3530|3530.5|3530|3530.5|3530|3530|3530|1710
1648652190000|2022-03-30 14:56:30|3531|3529.5|3531.5|3530.5|3531.5|3531|3531|3529.5|1363
1648652200000|2022-03-30 14:56:40||3531||3531||3531||3531|140
1648652210000|2022-03-30 14:56:50|3531|3530.5|3531|3530.5|3532|3531|3531|3530.5|4564
1648652220000|2022-03-30 14:57:00|3531.5|3531|3531.5|3531|3532|3531|3531.5|3531|897
1648652230000|2022-03-30 14:57:10|3531|3530.5|3531|3530.5|3531|3530.5|3531|3530.5|901
1648652240000|2022-03-30 14:57:20|3531.5|3531|3531.5|3531|3531.5|3531|3531|3530.5|564
1648652250000|2022-03-30 14:57:30|3531|3530.5|3531.5|3530.5|3531.5|3531|3531|3530.5|2348
1648652260000|2022-03-30 14:57:40|3531|3531|3531|3530.5|3531.5|3531|3531|3530.5|661
1648652270000|2022-03-30 14:57:50|3531.5|3531|3531.5|3531|3531.5|3531|3531|3530.5|1016
1648652280000|2022-03-30 14:58:00|3532|3531.5|3532|3531|3532|3531.5|3531.5|3531|897
1648652290000|2022-03-30 14:58:10|3531.5|3530.5|3531.5|3531|3531.5|3531|3531.5|3530.5|1690
1648652300000|2022-03-30 14:58:20|3532|3530.5|3533|3532|3533|3532.5|3532|3530.5|5953
1648652310000|2022-03-30 14:58:30|3532.5|3532.5|3533.5|3532.5|3533.5|3532.5|3532.5|3532.5|192
1648652320000|2022-03-30 14:58:40|3533|3533|3533.5|3533|3534|3533.5|3533|3533|348
1648652330000|2022-03-30 14:58:50|||||||||245
1648652340000|2022-03-30 14:59:00|3533|3532.5|3534|3533|3534.5|3533.5|3533|3532.5|2493
1648652350000|2022-03-30 14:59:10|3533.5|3533.5|3534|3533.5|3534|3533.5|3533.5|3533|470
1648652360000|2022-03-30 14:59:20|3534.5|3534|3534.5|3533.5|3534.5|3534|3534|3533.5|1095
1648652370000|2022-03-30 14:59:30|3535|3534|3535|3534|3535|3534|3534.5|3534|576
1648652380000|2022-03-30 14:59:40|3534.5||3534.5||3534.5||3534.5||701
1648652390000|2022-03-30 14:59:50|3535|3534.5|3535|3534.5|3535|3534.5|3535|3534.5|71
1648652400000|2022-03-30 15:00:00|3534.5|3534|3534|3533.5|3535|3534.5|3534|3533.5|8032
1648652410000|2022-03-30 15:00:10|3533.5|3533|3534|3533|3534|3533.5|3533.5|3533|2981
1648652420000|2022-03-30 15:00:20|3533.5|3533.5|3533.5|3533|3534|3533.5|3533|3532.5|2849
1648652430000|2022-03-30 15:00:30|3534|3532.5|3534|3533|3534|3533|3533.5|3532.5|2372
1648652440000|2022-03-30 15:00:40|3533.5||3534||3534||3533.5||169
1648652450000|2022-03-30 15:00:50||3533.5||3533.5||3533.5||3533|818
1648652460000|2022-03-30 15:01:00|3534.5|3534|3534|3533|3534.5|3534|3534|3533|1780
1648652470000|2022-03-30 15:01:10|3533.5|3533.5|3533.5|3533|3533.5|3533.5|3533.5|3533|2037
1648652480000|2022-03-30 15:01:20|3534||3533.5||3534||3533.5||931
1648652490000|2022-03-30 15:01:30|3534|3533.5|3536|3535.5|3536.5|3535.5|3534|3533.5|2321
1648652500000|2022-03-30 15:01:40|3535.5|3535|3536|3535.5|3536|3535.5|3535.5|3535|3190
1648652510000|2022-03-30 15:01:50||3535||3535||3535.5||3535|193032
1648652520000|2022-03-30 15:02:00|3535.5|3535.5|3536|3535|3536|3535.5|3535|3534.5|6227
1648652530000|2022-03-30 15:02:10|3535.5|3535.5|3536|3535|3536|3535.5|3535.5|3535|139
1648652540000|2022-03-30 15:02:20|3535.5|3535.5|3536|3535|3536|3535.5|3535.5|3535|1333
1648652550000|2022-03-30 15:02:30|3535.5|3535.5|3536|3535|3536|3535.5|3535.5|3535|1094
1648652560000|2022-03-30 15:02:40||3535.5||3535.5||3535.5||3535.5|0
1648652570000|2022-03-30 15:02:50|||||||||1348
1648652580000|2022-03-30 15:03:00|3535.5|3535|3536|3535|3536|3535|3535.5|3534.5|5341
1648652590000|2022-03-30 15:03:10||3535.5||3535.5||3535.5||3535.5|32
1648652610000|2022-03-30 15:03:30|3536.5||3536.5||3536.5||3536.5||392
1648652620000|2022-03-30 15:03:40|3536|3536|3536.5|3536|3536.5|3536|3536|3535.5|805
1648652630000|2022-03-30 15:03:50|||||||||233
1648652640000|2022-03-30 15:04:00|3537|3536.5|3537|3536|3537|3536.5|3537|3536|855
1648652650000|2022-03-30 15:04:10||3536.5||3536||3536.5||3536|1428
1648652660000|2022-03-30 15:04:20|3536.5|3536.5|3536.5|3535.5|3537|3536.5|3536.5|3535.5|4286
1648652670000|2022-03-30 15:04:30|||||||||656
1648652680000|2022-03-30 15:04:40|3537|3536|3537|3536|3537|3536|3537|3536|687
1648652690000|2022-03-30 15:04:50||3536.5||3536||3536.5||3536|616
1648652700000|2022-03-30 15:05:00|||||||||198
1648652710000|2022-03-30 15:05:10|3536.5||3536.5||3536.5||3536.5||0
1648652720000|2022-03-30 15:05:20|||||||||421
1648652730000|2022-03-30 15:05:30|3536|3535.5|3536|3535|3536.5|3536|3536|3535|2691
1648652750000|2022-03-30 15:05:50|3535.5|3534.5|3535.5|3534.5|3535.5|3534.5|3535|3534.5|3302
1648652760000|2022-03-30 15:06:00|3535|3535|3535|3534.5|3535|3535|3535|3534.5|2046
1648652770000|2022-03-30 15:06:10|3534.5|3534|3535|3534|3535|3534|3534.5|3534|2769
1648652780000|2022-03-30 15:06:20|3535.5|3534.5|3535.5|3534.5|3535.5|3534.5|3535.5|3534.5|316
1648652790000|2022-03-30 15:06:30|3535||3535.5||3535.5||3535||2416
1648652800000|2022-03-30 15:06:40||3535||3534.5||3535||3534.5|206
1648652810000|2022-03-30 15:06:50|3535|3534|3534.5|3533.5|3535|3534.5|3534|3533.5|3751
1648652820000|2022-03-30 15:07:00|3535|3534|3535|3534|3535|3534.5|3534.5|3534|1789
1648652830000|2022-03-30 15:07:10|3535.5|3534.5|3535.5|3535|3535.5|3535|3535.5|3534|1450
1648652840000|2022-03-30 15:07:20|3536|3535.5|3536|3535|3536|3535.5|3536|3535|549
1648652850000|2022-03-30 15:07:30|3535.5|3534.5|3535.5|3534.5|3535.5|3534.5|3535.5|3534.5|810
1648652860000|2022-03-30 15:07:40|3535|3534|3535|3534.5|3535.5|3534.5|3534.5|3534|8407
1648652870000|2022-03-30 15:07:50|3534.5|3534|3534|3533.5|3535|3534|3534|3533.5|4682
1648652880000|2022-03-30 15:08:00|3534.5|3533|3533.5|3533|3534.5|3533|3533.5|3532.5|10692
1648652890000|2022-03-30 15:08:10|3533|3532.5|3533|3532.5|3533.5|3532.5|3533|3532|1529
1648652900000|2022-03-30 15:08:20|3533.5||3533.5||3533.5||3533.5||685
1648652910000|2022-03-30 15:08:30|3533|3532|3533|3532.5|3533.5|3532.5|3532.5|3532|3282
1648652920000|2022-03-30 15:08:40|||||||||856
1648652940000|2022-03-30 15:09:00|||||||||5783
1648652950000|2022-03-30 15:09:10|3532.5|3532|3532|3531.5|3533|3532.5|3532|3531.5|5068
1648652960000|2022-03-30 15:09:20|||||||||461
1648652970000|2022-03-30 15:09:30|3532.5|3532|3533.5|3532.5|3533.5|3533|3532.5|3531.5|2713
1648652980000|2022-03-30 15:09:40|3533|3532|3532.5|3532|3533|3532|3532.5|3532|543
1648652990000|2022-03-30 15:09:50|||||||||187
1648653000000|2022-03-30 15:10:00|3533|3532.5|3532.5|3532|3533|3532.5|3532.5|3532|3416
1648653010000|2022-03-30 15:10:10|3532|3531.5|3532|3531.5|3532|3532|3532|3531.5|2372
1648653020000|2022-03-30 15:10:20|3531.5|3531|3531.5|3531|3531.5|3531|3531.5|3531|990
1648653030000|2022-03-30 15:10:30|3531|3530.5|3530.5|3530|3531.5|3531|3530.5|3530|2040
1648653040000|2022-03-30 15:10:40|3531|3530.5|3531|3530.5|3531|3530.5|3531|3530.5|1446
1648653050000|2022-03-30 15:10:50||3530||3530||3530||3530|1280
1648653060000|2022-03-30 15:11:00||3530.5||3530||3530.5||3530|730
1648653070000|2022-03-30 15:11:10|3531.5|3530.5|3531.5|3531|3531.5|3531|3531.5|3530|1241
1648653080000|2022-03-30 15:11:20|3531|3530.5|3531|3530.5|3531|3530.5|3531|3530.5|1320
1648653090000|2022-03-30 15:11:30|3530.5|3530|3530.5|3529.5|3530.5|3530|3530|3529.5|3031
1648653100000|2022-03-30 15:11:40|3530|3530|3530|3529.5|3530.5|3530|3530|3529.5|925
1648653110000|2022-03-30 15:11:50|3530.5|3530|3530.5|3530|3530.5|3530|3530.5|3530|1410
1648653120000|2022-03-30 15:12:00|3531||3531||3531||3531||3357
1648653130000|2022-03-30 15:12:10|3531.5|3530.5|3531.5|3530.5|3531.5|3530.5|3531|3530.5|2101
1648653140000|2022-03-30 15:12:20|3532|3531|3531.5|3531|3532.5|3531.5|3531.5|3531|1672
1648653150000|2022-03-30 15:12:30|3531|3530.5|3531.5|3531|3531.5|3531|3531|3530.5|2985
1648653160000|2022-03-30 15:12:40|3532|3531.5|3532.5|3532|3532.5|3532|3532|3531.5|1422
1648653170000|2022-03-30 15:12:50|3533||3532.5||3533||3532.5||987
1648653180000|2022-03-30 15:13:00|3532|3531.5|3533|3532|3533|3532|3532|3531.5|1303
1648653190000|2022-03-30 15:13:10|3532.5|3531.5|3533|3532.5|3533.5|3533|3532|3531.5|5037
1648653200000|2022-03-30 15:13:20|3534|3533|3533.5|3533|3534|3533|3533.5|3533|268
1648653220000|2022-03-30 15:13:40|3534|3533.5|3533.5|3533|3534.5|3534|3533.5|3533|4836
1648653230000|2022-03-30 15:13:50|3533|3532.5|3533.5|3533|3533.5|3533|3533|3532.5|2524
1648653240000|2022-03-30 15:14:00||3532.5||3533||3533||3532.5|833
1648653250000|2022-03-30 15:14:10|||||||||741
1648653260000|2022-03-30 15:14:20|3533|3532.5|3533.5|3533|3533.5|3533|3533|3532.5|2000
1648653270000|2022-03-30 15:14:30|3533|3532.5|3533|3532.5|3533.5|3533|3533|3532.5|2825
1648653280000|2022-03-30 15:14:40|||||||||866
1648653290000|2022-03-30 15:14:50|3533.5|3533|3533.5|3532.5|3533.5|3533|3533|3532.5|2606
1648653300000|2022-03-30 15:15:00|3533.5|3532|3533|3532|3534|3532.5|3533|3532|115
1648653310000|2022-03-30 15:15:10|3533.5|3532.5|3533.5|3532|3533.5|3532.5|3532.5|3531.5|14
1648653320000|2022-03-30 15:15:20|3533|3532.5|3534|3533|3534|3533|3533|3532|170
1648653330000|2022-03-30 15:15:30|3533.5|3532.5|3534|3533|3534|3533|3533.5|3532.5|420
1648653340000|2022-03-30 15:15:40|3533.5|3532.5|3534.5|3533.5|3535.5|3534.5|3533.5|3532.5|258
1648653350000|2022-03-30 15:15:50|3534|3533|3534.5|3533|3535|3533.5|3534|3533|189
1648653360000|2022-03-30 15:16:00|3534|3533.5|3534|3533|3535|3534|3534|3533|287
1648653370000|2022-03-30 15:16:10|3533.5|3532.5|3533.5|3532|3534|3533|3533.5|3532|95
1648653380000|2022-03-30 15:16:20|3534|3532.5|3533.5|3532.5|3534|3532.5|3533|3532|242
1648653390000|2022-03-30 15:16:30|3533|3532|3533.5|3532|3534|3532.5|3533|3532|0
1648653400000|2022-03-30 15:16:40|3534|3532.5|3534|3533|3534|3533|3533.5|3532.5|236
1648653410000|2022-03-30 15:16:50|3533.5|3532.5|3534|3533|3534|3533|3533.5|3532.5|170
1648653420000|2022-03-30 15:17:00|3533.5|3532.5|3533.5|3532.5|3534|3533|3533.5|3532.5|0
1648653430000|2022-03-30 15:17:10|3534|3533|3533.5|3532.5|3534|3533|3533.5|3532.5|0
1648653440000|2022-03-30 15:17:20|3534|3533|3534|3533|3534|3533|3533.5|3532.5|0
1648653450000|2022-03-30 15:17:30|3533.5|3532.5|3534|3533|3534|3533|3533.5|3532.5|0
1648653460000|2022-03-30 15:17:40|3533.5|3532.5|3534|3532.5|3534.5|3533|3533.5|3532.5|128
1648653470000|2022-03-30 15:17:50|3534.5|3533|3534.5|3533.5|3535|3534|3534|3533|362
1648653480000|2022-03-30 15:18:00|3535|3534|3536|3534.5|3536|3534.5|3534.5|3533.5|0
1648653490000|2022-03-30 15:18:10|3535.5|3534|3535|3534|3536|3534.5|3534.5|3533.5|272
1648653500000|2022-03-30 15:18:20|3534.5|3533.5|3535|3534|3535|3534|3534.5|3533.5|99
1648653510000|2022-03-30 15:18:30|3534.5|3533.5|3534.5|3533.5|3535|3534|3534|3533|52
1648653520000|2022-03-30 15:18:40|3535|3534|3535|3534|3535|3534|3534.5|3533.5|0
1648653530000|2022-03-30 15:18:50|3534.5|3533.5|3534.5|3533.5|3535|3534|3534.5|3533.5|0
1648653540000|2022-03-30 15:19:00|3535|3534|3535|3534|3535|3534|3534.5|3533.5|2
1648653550000|2022-03-30 15:19:10|3535.5|3533.5|3535.5|3534.5|3535.5|3534.5|3535|3533.5|182
1648653560000|2022-03-30 15:19:20|3535|3534|3535.5|3534.5|3536|3535|3535|3534|0
1648653570000|2022-03-30 15:19:30|3536|3535|3535|3534|3536|3535|3535|3534|101
1648653580000|2022-03-30 15:19:40|3536|3535|3536|3535|3536|3535|3535.5|3534|214
1648653590000|2022-03-30 15:19:50|3535.5|3534.5|3535|3534|3536|3535|3535|3534|223
1648653600000|2022-03-30 15:20:00|3535.5|3534.5|3535|3534|3535.5|3534.5|3535|3534|0
1648653610000|2022-03-30 15:20:10|3536|3534.5|3536|3534.5|3536.5|3535|3536|3534.5|271
1648653620000|2022-03-30 15:20:20|3536.5|3535|3535|3534|3536.5|3535|3535|3534|0
1648653630000|2022-03-30 15:20:30|3535.5|3534.5|3535.5|3534.5|3535.5|3534.5|3535|3534|166
1648653640000|2022-03-30 15:20:40|3535|3534|3535.5|3534.5|3535.5|3534.5|3535|3534|32
1648653650000|2022-03-30 15:20:50|3536|3534|3536|3534.5|3536|3534.5|3535.5|3534|0
1648653660000|2022-03-30 15:21:00|3535|3534|3535|3534|3536|3534.5|3535|3534|410
1648653670000|2022-03-30 15:21:10|3535.5|3534.5|3535.5|3534|3536|3535|3535|3534|266
1648653680000|2022-03-30 15:21:20|3536|3534.5|3535.5|3534.5|3536|3534.5|3535|3534|0
1648653690000|2022-03-30 15:21:30|3535|3534|3535.5|3534|3535.5|3534.5|3534.5|3533.5|147
1648653700000|2022-03-30 15:21:40|3535|3533.5|3535|3534|3535.5|3534.5|3535|3533.5|0
1648653710000|2022-03-30 15:21:50|3535.5|3534.5|3535.5|3534.5|3535.5|3534.5|3535|3534|0
1648653720000|2022-03-30 15:22:00|3535|3534|3534|3533|3535.5|3534.5|3533.5|3532.5|317
1648653730000|2022-03-30 15:22:10|3534.5|3533.5|3534|3533|3534.5|3533.5|3534|3533|0
1648653740000|2022-03-30 15:22:20|3534.5|3533.5|3534.5|3533.5|3534.5|3533.5|3534|3533|166
1648653750000|2022-03-30 15:22:30|3534|3533|3534.5|3533.5|3535|3533.5|3534|3533|20
1648653760000|2022-03-30 15:22:40|3534|3533|3534.5|3533|3534.5|3533|3533.5|3532.5|0
1648653770000|2022-03-30 15:22:50|3534|3532.5|3534|3533|3534.5|3533.5|3534|3532.5|0
1648653780000|2022-03-30 15:23:00|3534.5|3533.5|3534|3533|3534.5|3533.5|3534|3533|0
1648653790000|2022-03-30 15:23:10|3534.5|3532.5|3534|3532.5|3534.5|3533|3534|3532.5|0
1648653800000|2022-03-30 15:23:20|3534.5|3533|3534.5|3533|3535|3533.5|3534|3532.5|3
1648653810000|2022-03-30 15:23:30|3534|3532.5|3534.5|3533|3534.5|3533|3534|3532.5|0
1648653820000|2022-03-30 15:23:40|3534|3533.5|3534|3532.5|3534.5|3533.5|3534|3532.5|0
1648653830000|2022-03-30 15:23:50|3534.5|3533|3534.5|3533|3534.5|3533|3534|3532.5|0
1648653840000|2022-03-30 15:24:00|3534|3532.5|3534.5|3533.5|3534.5|3533.5|3534|3532.5|434
1648653850000|2022-03-30 15:24:10|3534|3533|3534|3533|3534.5|3533.5|3534|3533|0
1648653860000|2022-03-30 15:24:20|3534.5|3533.5|3534.5|3533.5|3534.5|3533.5|3534|3533|0
1648653870000|2022-03-30 15:24:30|3535|3534|3536.5|3535.5|3536.5|3535.5|3534.5|3533.5|2815
1648653880000|2022-03-30 15:24:40|3536|3535|3536|3535|3536.5|3535.5|3536|3535|84
1648653890000|2022-03-30 15:24:50|3536.5|3535.5|3536|3534.5|3536.5|3535.5|3535.5|3534|149
1648653900000|2022-03-30 15:25:00|3536.5|3535|3536|3534.5|3536.5|3535|3536|3534.5|103
1648653910000|2022-03-30 15:25:10|3536.5|3535.5|3539|3537.5|3541|3539.5|3536|3535|3096
1648653920000|2022-03-30 15:25:20|3539.5|3538|3539|3537.5|3539.5|3538|3539|3537.5|0
1648653930000|2022-03-30 15:25:30|3538.5|3538|3538.5|3537.5|3539|3538|3538.5|3537.5|0
1648653940000|2022-03-30 15:25:40|3539|3538|3539|3538|3539.5|3538.5|3539|3538|0
1648653950000|2022-03-30 15:25:50|3539.5|3538.5|3539.5|3538.5|3539.5|3538.5|3539|3538|0
1648653960000|2022-03-30 15:26:00|3539|3538|3539|3538|3539.5|3538.5|3539|3538|0
1648653970000|2022-03-30 15:26:10|3539.5|3538.5|3540|3539|3540|3539|3539.5|3538.5|74
1648653980000|2022-03-30 15:26:20|3539.5|3538.5|3539.5|3538.5|3540.5|3539.5|3539.5|3538|503
1648653990000|2022-03-30 15:26:30|3540|3539|3539.5|3538.5|3540|3539|3539.5|3538.5|0
1648654000000|2022-03-30 15:26:40|3540|3539|3540|3538.5|3540|3539|3539.5|3538.5|150
1648654010000|2022-03-30 15:26:50|3539.5|3538|3538.5|3537|3540|3538.5|3538.5|3537|103
1648654020000|2022-03-30 15:27:00|3539|3537.5|3539|3538|3539.5|3538.5|3538.5|3537|862
1648654030000|2022-03-30 15:27:10|3539.5|3538.5|3539.5|3538|3540|3538.5|3539|3538|100
1648654040000|2022-03-30 15:27:20|3540|3538.5|3539.5|3538.5|3540|3538.5|3539|3538|0
1648654050000|2022-03-30 15:27:30|3539|3538|3539.5|3538|3540|3538.5|3539|3538|0
1648654060000|2022-03-30 15:27:40|3540|3538.5|3539.5|3538.5|3540|3538.5|3539|3538|0
1648654070000|2022-03-30 15:27:50|3539|3538|3539.5|3538.5|3539.5|3538.5|3539|3538|1
1648654080000|2022-03-30 15:28:00|3539|3538|3539.5|3538|3540|3538.5|3539|3538|305
1648654090000|2022-03-30 15:28:10|3540|3538.5|3541|3540|3542|3540.5|3539.5|3538.5|351
1648654100000|2022-03-30 15:28:20|3541.5|3540.5|3540.5|3539.5|3541.5|3540.5|3540.5|3539.5|0
1648654110000|2022-03-30 15:28:30|3541|3540|3541|3540|3541|3540|3541|3540|0
1648654120000|2022-03-30 15:28:40|3540.5|3539.5|3540.5|3539|3541|3539.5|3540|3539|22
1648654130000|2022-03-30 15:28:50|3541|3539.5|3541.5|3540.5|3541.5|3540.5|3541|3539.5|189
1648654140000|2022-03-30 15:29:00|3542.5|3541.5|3541|3539.5|3542.5|3541.5|3541|3539.5|434
1648654150000|2022-03-30 15:29:10|3542|3541|3543|3541.5|3543|3541.5|3541.5|3540.5|277
1648654160000|2022-03-30 15:29:20|3542|3540.5|3541.5|3540.5|3542.5|3541|3541.5|3540|911
1648654170000|2022-03-30 15:29:30|3542|3541|3542|3541|3542|3541|3541.5|3540.5|446
1648654180000|2022-03-30 15:29:40|3543|3541.5|3540.5|3539.5|3543|3541.5|3540|3539|14472
1648654190000|2022-03-30 15:29:50|3540|3539|3540|3538.5|3540.5|3539.5|3539|3537.5|70
1648710000000|2022-03-31 07:00:00|3551|3540.5|3548.5|3547|3553|3551|3548|3540.5|15709
1648710010000|2022-03-31 07:00:10|3549|3548|3541|3539|3550.5|3548.5|3540.5|3539|7575
1648710020000|2022-03-31 07:00:20|3541.5|3539.5|3544.5|3542|3544.5|3543|3541|3539.5|3260
1648710030000|2022-03-31 07:00:30|3544|3541.5|3545|3543.5|3545|3543.5|3543|3541.5|2091
1648710040000|2022-03-31 07:00:40|3545.5|3541.5|3541.5|3540|3545.5|3542|3541.5|3540|1436
1648710050000|2022-03-31 07:00:50|3542|3540.5|3541.5|3540|3542|3541|3541.5|3540|916
1648710060000|2022-03-31 07:01:00|3542|3541|3543|3540.5|3543.5|3542|3542|3540.5|710
1648710070000|2022-03-31 07:01:10|3543.5|3541|3548|3547|3548|3547|3543|3541|1772
1648710080000|2022-03-31 07:01:20|3547.5|3546|3545.5|3545|3548|3546|3545|3542|3260
1648710090000|2022-03-31 07:01:30|3546||3546||3546.5||3545.5||253
1648710100000|2022-03-31 07:01:40|3546.5||3546.5||3546.5||3546.5||280
1648710110000|2022-03-31 07:01:50|3546|3544|3548|3546.5|3548|3546.5|3546|3544|493
1648710120000|2022-03-31 07:02:00|3547.5|3547|3550|3548|3551|3548.5|3547.5|3546.5|3117
1648710130000|2022-03-31 07:02:10|3549.5|3548.5|3550|3548.5|3550|3548.5|3548|3547|1029
1648710140000|2022-03-31 07:02:20|3549.5|3548|3549.5|3548|3549.5|3548|3549.5|3548|255
1648710150000|2022-03-31 07:02:30|3550|3548.5|3550|3548.5|3550|3548.5|3550|3548.5|27
1648710160000|2022-03-31 07:02:40|3549|3548|3548|3546.5|3550|3548|3548|3546.5|2552
1648710170000|2022-03-31 07:02:50|3547|3546|3548|3546.5|3548.5|3547|3547|3546|166
1648710180000|2022-03-31 07:03:00|3548.5|3547|3551|3548.5|3551|3548.5|3548|3547|1851
1648710190000|2022-03-31 07:03:10|||||||||3
1648710200000|2022-03-31 07:03:20|3550.5|3549|3551|3549.5|3551|3549.5|3550.5|3549|188
1648710210000|2022-03-31 07:03:30|3551.5|3550|3552|3550.5|3552.5|3551|3551.5|3550|1998
1648710220000|2022-03-31 07:03:40|3551.5|3550|3550.5|3549.5|3551.5|3550|3550.5|3549.5|2031
1648710230000|2022-03-31 07:03:50|3551|3550|3551|3549.5|3552|3550.5|3551|3549.5|2627
1648710240000|2022-03-31 07:04:00|3551.5|3550|3551.5|3550|3552|3551|3551|3550|2904
1648710250000|2022-03-31 07:04:10|3552|3550.5|3548|3546.5|3552|3550.5|3547.5|3545.5|4726
1648710260000|2022-03-31 07:04:20|3548.5|3545.5|3547|3545.5|3548.5|3545.5|3546.5|3545.5|164
1648710270000|2022-03-31 07:04:30|3546.5|3545|3542.5|3540.5|3546.5|3545|3542.5|3540.5|3627
1648710280000|2022-03-31 07:04:40|3543|3541|3544.5|3542.5|3545.5|3544|3543|3541|3190
1648710290000|2022-03-31 07:04:50|3544|3542|3542.5|3540.5|3544|3542|3542.5|3540|2387
1648710300000|2022-03-31 07:05:00|3543|3541|3544.5|3542|3544.5|3543|3542.5|3541|4491
1648710310000|2022-03-31 07:05:10|3545|3542.5|3547.5|3546|3547.5|3546|3545|3542.5|2519
1648710320000|2022-03-31 07:05:20|3546.5|3545|3544.5|3542|3547|3545.5|3544|3542|5018
1648710330000|2022-03-31 07:05:30|3544|3542.5|3544|3542|3544.5|3542.5|3543|3542|200
1648710340000|2022-03-31 07:05:40|3543|3541.5|3541.5|3540|3544|3541.5|3541|3539.5|4679
1648710350000|2022-03-31 07:05:50|3542|3541|3541.5|3540|3542|3541|3541.5|3540|794
1648710360000|2022-03-31 07:06:00|3542|3540.5|3543|3541.5|3543|3542|3542|3540|2346
1648710370000|2022-03-31 07:06:10||3542||3542||3542||3542|0
1648710380000|2022-03-31 07:06:20|3542.5|3542.5|3542.5|3541.5|3543|3542.5|3542.5|3541.5|1276
1648710390000|2022-03-31 07:06:30|3543|3542|3544|3542|3544.5|3543.5|3542.5|3542|969
1648710400000|2022-03-31 07:06:40|3544.5|3542.5|3545.5|3544|3545.5|3544.5|3544.5|3542.5|1143
1648710410000|2022-03-31 07:06:50|3545|3543.5|3542|3540|3545|3543.5|3542|3539.5|6669
1648710420000|2022-03-31 07:07:00|3542.5|3540.5|3542.5|3541|3542.5|3541|3542.5|3540.5|1754
1648710430000|2022-03-31 07:07:10|3542||3542||3542||3542||298
1648710440000|2022-03-31 07:07:20|3542.5||3542||3542.5||3542||1158
1648710450000|2022-03-31 07:07:30|3541|3540.5|3539.5|3538.5|3541|3540.5|3539.5|3538.5|3614
1648710460000|2022-03-31 07:07:40|3539|3538|3536.5|3534.5|3539|3538|3536.5|3534.5|3131
1648710470000|2022-03-31 07:07:50|||||||||100
1648710480000|2022-03-31 07:08:00|3536|3534|3534|3532.5|3536|3534|3533.5|3531.5|719
1648710490000|2022-03-31 07:08:10|3534.5|3533|3534.5|3533|3535|3534|3534.5|3533|568
1648710500000|2022-03-31 07:08:20|3535|3534|3534.5|3533|3535|3534|3534.5|3533|326
1648710510000|2022-03-31 07:08:30|3534|3532.5|3533.5|3532.5|3534|3533|3533.5|3532.5|242
1648710520000|2022-03-31 07:08:40|3533|3531.5|3532|3531|3533|3531.5|3532|3530.5|1525
1648710530000|2022-03-31 07:08:50|3532.5|3531.5|3533|3532|3533|3532.5|3532.5|3531.5|1574
1648710540000|2022-03-31 07:09:00||3532.5||3532||3532.5||3532|1089
1648710550000|2022-03-31 07:09:10|3532.5|3531.5|3532|3531|3533|3531.5|3531|3529|4165
1648710560000|2022-03-31 07:09:20|3531.5|3530.5|3534|3533.5|3534|3533.5|3531.5|3530.5|3385
1648710570000|2022-03-31 07:09:30|3533.5|3533|3532|3530.5|3534|3533.5|3531.5|3530.5|6229
1648710580000|2022-03-31 07:09:40|3531.5|3530|3530.5|3529|3531.5|3530.5|3530.5|3529|2217
1648710590000|2022-03-31 07:09:50|3531|3529.5|3532.5|3531.5|3533.5|3532|3531|3529.5|4751
1648710600000|2022-03-31 07:10:00|3533|3532|3533|3532|3533|3532|3533|3531.5|602
1648710610000|2022-03-31 07:10:10|3533.5|3532.5|3534|3533|3535.5|3533.5|3533.5|3532|631
1648710620000|2022-03-31 07:10:20|3533.5|3532.5|3533.5|3532|3533.5|3533|3533.5|3532|2743
1648710630000|2022-03-31 07:10:30|||||||||744
1648710650000|2022-03-31 07:10:50|3534|3532.5|3535|3534|3535|3534.5|3534|3532.5|1959
1648710660000|2022-03-31 07:11:00|3534.5|3533.5|3534|3533|3535.5|3534.5|3534|3533|7522
1648710670000|2022-03-31 07:11:10|3534.5|3533.5|3535.5|3534|3536|3534|3534|3533|3376
1648710680000|2022-03-31 07:11:20|3536.5|3534.5|3538|3536.5|3538.5|3536.5|3536|3534.5|3655
1648710690000|2022-03-31 07:11:30|3537|3537|3539|3537|3539|3538|3537|3537|5394
1648710700000|2022-03-31 07:11:40||3537.5||3537.5||3538||3537.5|943
1648710730000|2022-03-31 07:12:10|3538|3537|3537|3536|3538|3537.5|3536|3534|5064
1648710740000|2022-03-31 07:12:20|||||||||109
1648710750000|2022-03-31 07:12:30|3536.5|3535.5|3533.5|3532|3536.5|3535.5|3533.5|3532|4847
1648710760000|2022-03-31 07:12:40|3533|3531.5|3532.5|3531|3533|3531.5|3531|3530|816
1648710770000|2022-03-31 07:12:50|3533|3531.5|3533.5|3532.5|3533.5|3532.5|3533|3531.5|2633
1648710790000|2022-03-31 07:13:10|3534|3533.5|3534.5|3533.5|3534.5|3533.5|3533.5|3533.5|965
1648710800000|2022-03-31 07:13:20|3535|3534|3536|3535|3536.5|3535|3535|3534|1045
1648710810000|2022-03-31 07:13:30|3536.5|3535.5|3536.5|3535.5|3538|3536.5|3536|3535|1365
1648710820000|2022-03-31 07:13:40|3537||3536.5||3537||3536.5||502
1648710830000|2022-03-31 07:13:50|3537||3537||3537||3536.5||471
1648710840000|2022-03-31 07:14:00|3537.5|3536|3538.5|3537.5|3540|3538.5|3537.5|3536|5058
1648710850000|2022-03-31 07:14:10|3539|3538|3539|3538|3539|3538|3539|3537.5|1424
1648710860000|2022-03-31 07:14:20|3538.5|3537.5|3538.5|3537|3538.5|3537.5|3538|3537|5147
1648710870000|2022-03-31 07:14:30|3538|3537.5|3539|3537.5|3539|3537.5|3538|3537.5|1652
1648710880000|2022-03-31 07:14:40|3538.5|3537|3538.5|3537.5|3538.5|3537.5|3538.5|3537|0
1648710890000|2022-03-31 07:14:50|3539|3538|3538.5|3537.5|3539.5|3538.5|3538.5|3537.5|1295
1648710900000|2022-03-31 07:15:00|3538|3537|3537|3535.5|3538|3537|3537|3535.5|1633
1648710910000|2022-03-31 07:15:10|||||||||1250
1648710920000|2022-03-31 07:15:20|3537.5|3536|3538.5|3537.5|3538.5|3537.5|3537|3536|1247
1648710930000|2022-03-31 07:15:30|3538|3537|3537|3535.5|3538|3537|3537|3535.5|2504
1648710940000|2022-03-31 07:15:40|3537.5|3536|3540|3538.5|3540|3538.5|3537.5|3536|3744
1648710950000|2022-03-31 07:15:50|3539.5|3538|3538|3537|3539.5|3538|3537.5|3537|4222
1648710970000|2022-03-31 07:16:10|3538.5|3537.5|3539.5|3538.5|3539.5|3538.5|3538.5|3537.5|642
1648710980000|2022-03-31 07:16:20|3539|3538|3538.5|3537.5|3539.5|3538|3538.5|3537.5|2475
1648710990000|2022-03-31 07:16:30|3538|3537|3538|3536.5|3538|3537.5|3538|3536.5|877
1648711000000|2022-03-31 07:16:40|3538.5|3537|3539.5|3539|3541|3540|3538.5|3537|3786
1648711010000|2022-03-31 07:16:50|3540||3540||3540||3540||1297
1648711030000|2022-03-31 07:17:10|3539.5|3538.5|3541|3540|3541|3540|3538.5|3537.5|4150
1648711040000|2022-03-31 07:17:20|3541.5|3540.5|3542|3540.5|3542|3540.5|3541.5|3540.5|1259
1648711050000|2022-03-31 07:17:30|3541.5||3542||3542||3541.5||0
1648711060000|2022-03-31 07:17:40|3541.5|3541|3542|3541.5|3543.5|3542|3541.5|3541|1893
1648711070000|2022-03-31 07:17:50|3541.5|3541|3540.5|3539.5|3541.5|3541|3540.5|3539.5|4798
1648711080000|2022-03-31 07:18:00|3540|3539|3540|3539.5|3540.5|3539.5|3540|3538.5|1566
1648711090000|2022-03-31 07:18:10|3540.5|3540|3541.5|3540.5|3541.5|3540.5|3540.5|3540|3828
1648711100000|2022-03-31 07:18:20|3542|3541|3542|3541|3542|3541|3542|3541|211
1648711110000|2022-03-31 07:18:30|3542.5|3541.5|3546|3544.5|3546.5|3544.5|3542.5|3541.5|2577
1648711120000|2022-03-31 07:18:40|||||||||75
1648711140000|2022-03-31 07:19:00|3546.5|3545|3547.5|3546.5|3548|3546.5|3546.5|3545|509
1648711150000|2022-03-31 07:19:10|3546.5|3546|3546.5|3545.5|3546.5|3546|3546|3545.5|4224
1648711160000|2022-03-31 07:19:20|3546|3545|3545|3544.5|3546|3545|3545|3544.5|1396
1648711170000|2022-03-31 07:19:30|3545.5|3544|3545.5|3544|3545.5|3544.5|3545.5|3544|834
1648711180000|2022-03-31 07:19:40|3545|3543.5|3544.5|3543|3545|3543.5|3543.5|3542.5|4738
1648711190000|2022-03-31 07:19:50|3545|3544|3545.5|3544|3545.5|3544|3545|3544|439
1648711200000|2022-03-31 07:20:00|3545|3543.5|3545|3543|3545.5|3544|3544.5|3543|2247
1648711210000|2022-03-31 07:20:10|3545.5|3543.5|3546|3544.5|3547|3546|3545|3543.5|3271
1648711220000|2022-03-31 07:20:20|3546.5|3545|3546.5|3545.5|3546.5|3545.5|3546.5|3544.5|979
1648711230000|2022-03-31 07:20:30|3546|3545|3546|3545|3546.5|3545|3546|3545|2901
1648711240000|2022-03-31 07:20:40|3545.5|3544.5|3544|3543.5|3545.5|3544.5|3544|3543.5|2149
1648711250000|2022-03-31 07:20:50|3544.5||3544.5||3544.5||3544.5||733
1648711260000|2022-03-31 07:21:00|3544|3543|3544|3542.5|3544.5|3543.5|3544|3542.5|1194
1648711280000|2022-03-31 07:21:20|3543.5||3543||3544||3543||1375
1648711290000|2022-03-31 07:21:30|3542.5|3542|3542.5|3541|3543|3542|3542.5|3541|487
1648711340000|2022-03-31 07:22:20|3543|3541.5|3542.5|3542|3543.5|3542.5|3541.5|3541|5914
1648711360000|2022-03-31 07:22:40|3542|3541.5|3541.5|3540.5|3542|3541.5|3541.5|3540.5|2670
1648711370000|2022-03-31 07:22:50|3541|3540|3541|3540|3541|3540|3541|3540|371
1648711380000|2022-03-31 07:23:00|3541.5|3540.5|3541|3540.5|3541.5|3540.5|3541|3540|2471
1648711390000|2022-03-31 07:23:10|3541.5|3541|3542|3541|3542|3541|3541|3540.5|921
1648711430000|2022-03-31 07:23:50|||||||||38
1648711450000|2022-03-31 07:24:10|3541.5||3541.5||3541.5||3541.5||0
1648711460000|2022-03-31 07:24:20|3542||3542||3542||3542||251
1648711480000|2022-03-31 07:24:40|||||||||744
1648711490000|2022-03-31 07:24:50|3542.5|3541.5|3542|3541|3542.5|3541.5|3542|3541|1236
1648711500000|2022-03-31 07:25:00|3541.5|3540.5|3540|3538.5|3542|3540.5|3539|3538|5147
1648711510000|2022-03-31 07:25:10|3539.5|3538|3539|3538|3539.5|3538|3538|3537.5|1397
1648711520000|2022-03-31 07:25:20||3538.5||3538||3538.5||3538|535
1648711530000|2022-03-31 07:25:30|3539.5|3538.5|3540|3539|3540|3539|3539|3538.5|1238
1648711540000|2022-03-31 07:25:40|3540.5|3539.5|3541|3540|3542|3540|3540.5|3539.5|797
1648711550000|2022-03-31 07:25:50|||||||||22
1648711560000|2022-03-31 07:26:00|3541.5|3540.5|3542.5|3541.5|3542.5|3541.5|3541.5|3540.5|388
1648711570000|2022-03-31 07:26:10|3542|3541|3542|3541|3542|3541|3542|3541|227
1648711590000|2022-03-31 07:26:30|3542.5|3541.5|3543|3541.5|3543|3542|3542.5|3541.5|134
1648711610000|2022-03-31 07:26:50|3543.5|3542|3543.5|3542.5|3543.5|3542.5|3543.5|3542|373
1648711620000|2022-03-31 07:27:00|3544|3543|3543.5|3542.5|3544|3543|3543.5|3542.5|966
1648711650000|2022-03-31 07:27:30|3543|3542|3542.5|3541|3543|3542|3541.5|3540.5|2727
1648711660000|2022-03-31 07:27:40|3543|3541.5|3543.5|3542|3543.5|3542.5|3543|3541|895
1648711670000|2022-03-31 07:27:50|3543|3541.5|3542.5|3541|3543.5|3541.5|3542|3541|1288
1648711680000|2022-03-31 07:28:00|||||||||105
1648711690000|2022-03-31 07:28:10|||||||||744
1648711700000|2022-03-31 07:28:20|3542|3540.5|3541|3540|3542|3540.5|3541|3539.5|1708
1648711710000|2022-03-31 07:28:30|3540.5||3541||3541||3540.5||1705
1648711720000|2022-03-31 07:28:40|3540.5|3539.5|3540|3539|3541|3539.5|3539.5|3538.5|681
1648711740000|2022-03-31 07:29:00|||||||||115
1648711750000|2022-03-31 07:29:10|3539.5|3538.5|3538.5|3537.5|3539.5|3539|3538.5|3537.5|1915
1648711760000|2022-03-31 07:29:20|3538|3537|3538|3537|3538|3537|3538|3537|70
1648711770000|2022-03-31 07:29:30|3538.5|3537.5|3539|3538|3539|3538|3538.5|3537.5|1843
1648711780000|2022-03-31 07:29:40|3539.5||3539||3539.5||3539||364
1648711790000|2022-03-31 07:29:50|3539.5|3538.5|3540|3539|3540|3539|3539|3538.5|586
1648711800000|2022-03-31 07:30:00|3540.5|3539.5|3541|3540|3541|3540|3540.5|3539.5|603
1648711820000|2022-03-31 07:30:20|||||||||240
1648711830000|2022-03-31 07:30:30||3540.5||3540||3540.5||3540|243
1648711840000|2022-03-31 07:30:40|3540.5|3539.5|3543|3541.5|3543.5|3541.5|3540|3539|2141
1648711850000|2022-03-31 07:30:50|3542.5||3543||3543||3542.5||700
1648711860000|2022-03-31 07:31:00|3542.5||3543||3543||3542.5||157
1648711870000|2022-03-31 07:31:10|3543.5|3542|3544|3543|3544.5|3543.5|3543.5|3542|842
1648711890000|2022-03-31 07:31:30|3543.5|3542.5|3541.5|3540|3543.5|3542.5|3541.5|3540|4008
1648711900000|2022-03-31 07:31:40|3540.5|3540.5|3542.5|3541|3542.5|3541|3540.5|3540|699
1648711910000|2022-03-31 07:31:50|3542|3540.5|3542|3541|3542|3541|3542|3540.5|1194
1648711920000|2022-03-31 07:32:00|3542.5|3541.5|3543|3542|3543|3542|3542.5|3541.5|2357
1648711930000|2022-03-31 07:32:10|3542.5|3541.5|3541.5|3541|3543|3541.5|3541.5|3540.5|3945
1648711940000|2022-03-31 07:32:20|3542|3541.5|3543|3542|3543|3542|3542|3541|1901
1648711950000|2022-03-31 07:32:30|||||||||15233
1648711960000|2022-03-31 07:32:40|3543.5|3542.5|3543.5|3542.5|3543.5|3542.5|3543|3542.5|1326
1648711970000|2022-03-31 07:32:50|3543|3542|3542|3541|3543.5|3542.5|3542|3541|3358
1648711980000|2022-03-31 07:33:00|3541.5|3540.5|3543.5|3542|3543.5|3542.5|3541.5|3540.5|1488
1648711990000|2022-03-31 07:33:10|3543|3541.5|3542.5|3541.5|3543|3541.5|3542.5|3541.5|3
1648712040000|2022-03-31 07:34:00|||||||||155
1648712050000|2022-03-31 07:34:10|||||||||14
1648712060000|2022-03-31 07:34:20|3543|3542|3543.5|3542.5|3543.5|3542.5|3543|3542|385
1648712070000|2022-03-31 07:34:30|||||||||8
1648712080000|2022-03-31 07:34:40|3543|3542|3543|3542|3543|3542.5|3542.5|3542|2953
1648712090000|2022-03-31 07:34:50|3543.5|3542.5|3543.5|3542.5|3543.5|3542.5|3543.5|3542.5|102
1648712100000|2022-03-31 07:35:00|3544|3543|3546|3545|3546|3545|3543.5|3543|3365
1648712110000|2022-03-31 07:35:10|3545.5|3544.5|3545|3543.5|3545.5|3544.5|3545|3543.5|3497
1648712120000|2022-03-31 07:35:20|||||||||744
1648712130000|2022-03-31 07:35:30|3544.5||3544||3544.5||3544||422
1648712140000|2022-03-31 07:35:40|3544.5|3543|3545|3544.5|3545|3544.5|3544.5|3543|937
1648712150000|2022-03-31 07:35:50|3544.5|3544|3544.5|3544|3544.5|3544.5|3544.5|3544|2898
1648712160000|2022-03-31 07:36:00|3544|3543.5|3542.5|3541.5|3544|3543.5|3542.5|3541|3007
1648712170000|2022-03-31 07:36:10|3543|3542|3543|3542|3543.5|3542.5|3543|3542|2868
1648712190000|2022-03-31 07:36:30|3542.5|3541.5|3544.5|3543|3544.5|3543|3542|3541.5|1456
1648712200000|2022-03-31 07:36:40|3544||3544.5||3544.5||3544||0
1648712210000|2022-03-31 07:36:50|||||||||10
1648712220000|2022-03-31 07:37:00|3545|3543.5|3544.5|3543.5|3545|3544|3544.5|3543.5|746
1648712230000|2022-03-31 07:37:10|3545|3544|3544.5|3543.5|3545.5|3544.5|3544.5|3543.5|3671
1648712250000|2022-03-31 07:37:30|3545|3544|3544.5|3543.5|3545|3544.5|3544.5|3543.5|537
1648712260000|2022-03-31 07:37:40||3544||3544||3544||3544|155
1648712270000|2022-03-31 07:37:50|3545|3545|3546.5|3545.5|3547.5|3545.5|3545|3545|3367
1648712280000|2022-03-31 07:38:00|||||||||107
1648712300000|2022-03-31 07:38:20||3546||3545.5||3546||3545.5|407
1648712310000|2022-03-31 07:38:30|3547|3546|3546|3545.5|3547|3546|3546|3545.5|3243
1648712320000|2022-03-31 07:38:40|||||||||357
1648712330000|2022-03-31 07:38:50|3545.5|3545|3544|3543|3545.5|3545|3544|3543|9095
1648712340000|2022-03-31 07:39:00|3543.5|3542.5|3543.5|3542.5|3543.5|3543|3543.5|3542.5|1638
1648712350000|2022-03-31 07:39:10|3543|3542|3543|3542.5|3544|3543|3542.5|3542|3591
1648712360000|2022-03-31 07:39:20|3542.5|3542|3541|3540|3542.5|3542|3541|3539.5|4903
1648712370000|2022-03-31 07:39:30|3540.5|3539.5|3540.5|3539|3541|3539.5|3540.5|3539|0
1648712380000|2022-03-31 07:39:40|3541|3539.5|3541|3540|3541|3540|3541|3539.5|189
1648712390000|2022-03-31 07:39:50|3541.5|3540.5|3542|3540.5|3542|3541|3541.5|3540|780
1648712400000|2022-03-31 07:40:00|3541.5|3540|3541|3540|3541.5|3540|3540.5|3540|645
1648712410000|2022-03-31 07:40:10|3541.5|3540.5|3541|3540|3541.5|3540.5|3541|3540|371
1648712420000|2022-03-31 07:40:20|3541.5||3541.5||3541.5||3541.5||0
1648712430000|2022-03-31 07:40:30|3541|3539.5|3540.5|3539.5|3541|3540.5|3539.5|3538|3613
1648712440000|2022-03-31 07:40:40|3541|3540|3541|3540|3541|3540|3541|3540|335
1648712450000|2022-03-31 07:40:50|3541.5|3540.5|3541.5|3540.5|3541.5|3540.5|3541.5|3540.5|12
1648712460000|2022-03-31 07:41:00||3540||3540.5||3540.5||3540|3
1648712470000|2022-03-31 07:41:10|3541|3540|3541|3540|3541|3540|3541|3540|245
1648712480000|2022-03-31 07:41:20|3541.5|3540.5|3543|3542|3543|3542|3541.5|3540.5|686
1648712490000|2022-03-31 07:41:30|3543.5|3542.5|3544|3543|3544|3543|3543.5|3542.5|383
1648712510000|2022-03-31 07:41:50||3542.5||3542.5||3543||3542.5|545
1648712540000|2022-03-31 07:42:20|||||||||744
1648712550000|2022-03-31 07:42:30|3543.5|3542|3541.5|3540.5|3544|3542|3541.5|3540.5|7185
1648712560000|2022-03-31 07:42:40|3541|3540|3541|3540|3541|3540|3540.5|3539.5|2069
1648712570000|2022-03-31 07:42:50|3541.5|3540.5|3541.5|3540.5|3541.5|3540.5|3541|3540|1474
1648712580000|2022-03-31 07:43:00|3542|3541|3542|3541|3542|3541.5|3542|3541|231
1648712590000|2022-03-31 07:43:10|||||||||27
1648712610000|2022-03-31 07:43:30|||||||||564
1648712620000|2022-03-31 07:43:40|||||||||50
1648712630000|2022-03-31 07:43:50|3541.5|3540.5|3540|3539|3541.5|3541|3539.5|3538.5|3235
1648712640000|2022-03-31 07:44:00|||||||||73
1648712650000|2022-03-31 07:44:10|3539.5|3538.5|3539|3538.5|3539.5|3538.5|3539|3538.5|1016
1648712660000|2022-03-31 07:44:20|3538.5|3538|3539|3537.5|3539|3538|3538|3537.5|891
1648712670000|2022-03-31 07:44:30|3539.5|3538|3539.5|3538.5|3540|3539|3539.5|3537.5|926
1648712690000|2022-03-31 07:44:50|3540||3540||3540||3540||1
1648712710000|2022-03-31 07:45:10|||||||||13
1648712730000|2022-03-31 07:45:30|3539.5||3539.5||3539.5||3539.5||20
1648712740000|2022-03-31 07:45:40|3539||3539.5||3539.5||3539||190
1648712750000|2022-03-31 07:45:50|||||||||744
1648712760000|2022-03-31 07:46:00|3540|3539|3540|3539|3540|3539|3540|3539|413
1648712780000|2022-03-31 07:46:20|||||||||280
1648712790000|2022-03-31 07:46:30||3539.5||3539||3539.5||3539|470
1648712800000|2022-03-31 07:46:40|3539.5|3538.5|3539.5|3538.5|3539.5|3538.5|3539.5|3538.5|4977
1648712810000|2022-03-31 07:46:50|3539|3538|3539|3538|3539|3538.5|3538.5|3538|984
1648712820000|2022-03-31 07:47:00|3538.5|3537.5|3538|3537|3538.5|3537.5|3537.5|3537|1686
1648712830000|2022-03-31 07:47:10|3537.5|3536.5|3537|3536.5|3537.5|3537|3537|3536.5|851
1648712840000|2022-03-31 07:47:20||3536||3536||3536||3536|64
1648712850000|2022-03-31 07:47:30|||||||||1
1648712890000|2022-03-31 07:48:10|3537.5|3536.5|3537.5|3536.5|3537.5|3536.5|3537|3536.5|1858
1648712900000|2022-03-31 07:48:20|||||||||50
1648712910000|2022-03-31 07:48:30|3537|3536|3535.5|3535|3537.5|3536.5|3535.5|3535|2665
1648712960000|2022-03-31 07:49:20|3536|3535.5|3537.5|3536.5|3537.5|3537|3536|3535|2163
1648712970000|2022-03-31 07:49:30|3537|3536|3536.5|3535.5|3537|3536.5|3536.5|3535.5|2438
1648712990000|2022-03-31 07:49:50|3537|3536|3537|3536|3537|3536|3537|3536|723
1648713000000|2022-03-31 07:50:00|3537.5|3536.5|3537.5|3536.5|3537.5|3536.5|3537|3536.5|992
1648713010000|2022-03-31 07:50:10|||||||||25
1648713020000|2022-03-31 07:50:20|3537||3537||3537||3537||0
1648713040000|2022-03-31 07:50:40|3536.5|3536|3536|3535|3537|3536.5|3536|3535|2142
1648713050000|2022-03-31 07:50:50|3535.5|3534.5|3535|3534.5|3535.5|3535|3535|3534.5|890
1648713060000|2022-03-31 07:51:00|3534.5|3534|3534|3533|3534.5|3534|3534|3533|856
1648713070000|2022-03-31 07:51:10|3534.5|3533.5|3536|3535|3536|3535|3534.5|3533.5|1240
1648713080000|2022-03-31 07:51:20|||||||||52
1648713090000|2022-03-31 07:51:30|3536.5|3535.5|3538|3537|3538|3537|3536.5|3535.5|1057
1648713100000|2022-03-31 07:51:40|3537.5||3538||3538||3537.5||182
1648713110000|2022-03-31 07:51:50|3538.5|3537.5|3537|3536|3538.5|3537.5|3537|3535.5|3903
1648713120000|2022-03-31 07:52:00|3537.5|3536.5|3538|3537|3538|3537|3537.5|3536.5|165
1648713130000|2022-03-31 07:52:10|3537.5|3536.5|3537.5|3536.5|3537.5|3536.5|3537.5|3536.5|198
1648713140000|2022-03-31 07:52:20|3538|3537|3537.5|3536.5|3538|3537|3537.5|3536.5|1078
1648713150000|2022-03-31 07:52:30|||||||||151
1648713160000|2022-03-31 07:52:40|3537|3536|3536.5|3534.5|3537.5|3536.5|3536|3534.5|2084
1648713170000|2022-03-31 07:52:50|3536|3535|3536|3535|3536.5|3535.5|3536|3535|621
1648713190000|2022-03-31 07:53:10|3536.5|3535.5|3534.5|3534|3536.5|3535.5|3534.5|3534|4100
1648713200000|2022-03-31 07:53:20|3534|3533.5|3534|3533.5|3534|3533.5|3534|3533.5|711
1648713210000|2022-03-31 07:53:30|3534.5||3534.5||3534.5||3534.5||0
1648713220000|2022-03-31 07:53:40|3535|3534|3535|3534|3535|3534|3535|3534|1085
1648713230000|2022-03-31 07:53:50|3535.5|3534.5|3536|3534.5|3536|3534.5|3535.5|3534.5|595
1648713250000|2022-03-31 07:54:10|||||||||1
1648713260000|2022-03-31 07:54:20|3535.5|3534|3534.5|3533.5|3535.5|3534|3534.5|3533.5|1769
1648713270000|2022-03-31 07:54:30|3535|3534|3536|3535|3536|3535|3535|3533.5|619
1648713280000|2022-03-31 07:54:40|3536.5|3535.5|3536.5|3535.5|3536.5|3535.5|3536.5|3535.5|338
1648713300000|2022-03-31 07:55:00||3536||3536||3536||3536|0
1648713310000|2022-03-31 07:55:10|3537||3537||3537||3537||264
1648713320000|2022-03-31 07:55:20|3537.5|3536.5|3537.5|3536.5|3537.5|3536.5|3537.5|3536.5|626
1648713340000|2022-03-31 07:55:40|3537|3536|3536|3535|3537|3536.5|3536|3535|2704
1648713350000|2022-03-31 07:55:50|3535.5|3534.5|3535.5|3534.5|3536|3535|3535|3534|1024
1648713360000|2022-03-31 07:56:00||3534||3534.5||3534.5||3534|408
1648713370000|2022-03-31 07:56:10|3534.5|3534|3536|3535|3536|3535|3534.5|3534|696
1648713390000|2022-03-31 07:56:30|||||||||146
1648713420000|2022-03-31 07:57:00|3535.5||3535.5||3535.5||3535.5||0
1648713430000|2022-03-31 07:57:10|3535|3534.5|3534.5|3533.5|3535|3534.5|3534.5|3533.5|1567
1648713440000|2022-03-31 07:57:20|3534|3533|3534.5|3533.5|3534.5|3533.5|3533|3532|1816
1648713450000|2022-03-31 07:57:30|3534|3533|3533.5|3533|3534|3533|3533.5|3533|465
1648713460000|2022-03-31 07:57:40|3534||3534||3534||3533.5||0
1648713470000|2022-03-31 07:57:50|3533.5||3533.5||3534||3533.5||0
1648713510000|2022-03-31 07:58:30|3534.5||3534||3534.5||3534||297
1648713520000|2022-03-31 07:58:40|||||||||57
1648713530000|2022-03-31 07:58:50|3533.5|3532.5|3533.5|3532.5|3534|3532.5|3533|3532.5|783
1648713550000|2022-03-31 07:59:10|3534|3533|3534|3533|3534.5|3533|3534|3533|101
1648713560000|2022-03-31 07:59:20|||||||||100
1648713570000|2022-03-31 07:59:30|3534.5|3533.5|3534.5|3533.5|3534.5|3533.5|3534.5|3533.5|0
1648713590000|2022-03-31 07:59:50|3534|3533|3533.5|3532|3534|3533|3531.5|3531|4320
1648713600000|2022-03-31 08:00:00|3532.5||3532.5||3532.5||3532.5||203
1648713620000|2022-03-31 08:00:20|3532|3531.5|3531.5|3530.5|3532|3531.5|3531.5|3530|1399
1648713650000|2022-03-31 08:00:50|||||||||10
1648713660000|2022-03-31 08:01:00|3532|3531|3532|3531.5|3533|3532|3532|3531|1389
1648713670000|2022-03-31 08:01:10|3532.5||3532.5||3532.5||3532.5||186
1648713680000|2022-03-31 08:01:20|3533||3532.5||3533||3532.5||0
1648713690000|2022-03-31 08:01:30|3533|3532|3533|3532|3533|3532|3533|3532|11
1648713700000|2022-03-31 08:01:40|3532.5|3531.5|3532.5|3531.5|3532.5|3531.5|3532.5|3531.5|196
1648713710000|2022-03-31 08:01:50|3532|3532|3532.5|3531.5|3532.5|3532|3532|3531.5|336
1648713720000|2022-03-31 08:02:00|||||||||624
1648713730000|2022-03-31 08:02:10|3532|3531|3530|3529|3532|3531.5|3530|3529|2789
1648713750000|2022-03-31 08:02:30|3530.5|3529.5|3531|3530|3531|3530|3530.5|3529.5|206
1648713760000|2022-03-31 08:02:40|3530.5|3529.5|3530.5|3529.5|3530.5|3530|3530.5|3529.5|526
1648713770000|2022-03-31 08:02:50|3530|3528.5|3530|3529|3530|3529|3529.5|3528|832
1648713780000|2022-03-31 08:03:00|3529.5||3530.5||3530.5||3529.5||260
1648713790000|2022-03-31 08:03:10|3530|3529.5|3531|3530.5|3531.5|3530.5|3530|3529.5|354
1648713800000|2022-03-31 08:03:20|3531.5||3531.5||3531.5||3531.5||0
1648713810000|2022-03-31 08:03:30|3531|3530|3531|3530|3531|3530|3531|3530|831
1648713830000|2022-03-31 08:03:50|3531.5|3530.5|3531.5|3530|3531.5|3530.5|3531.5|3530|144
1648713840000|2022-03-31 08:04:00||3530.5||3530.5||3531||3530.5|1367
1648713850000|2022-03-31 08:04:10|3531|3530|3531|3530|3531|3530.5|3531|3530|1248
1648713860000|2022-03-31 08:04:20|3530.5|3529.5|3530.5|3529.5|3530.5|3529.5|3530.5|3529.5|896
1648713880000|2022-03-31 08:04:40|3531|3530|3531.5|3530|3531.5|3530.5|3531|3530|577
1648713890000|2022-03-31 08:04:50|3531||3531||3531.5||3531||0
1648713930000|2022-03-31 08:05:30|3530.5|3529.5|3530.5|3530|3530.5|3530|3530.5|3529.5|430
1648713950000|2022-03-31 08:05:50||3529.5||3529.5||3529.5||3529.5|78
1648713960000|2022-03-31 08:06:00|3530|3529|3530.5|3529.5|3530.5|3529.5|3529.5|3528.5|1783
1648713980000|2022-03-31 08:06:20|3531|3530|3531|3530|3531|3530.5|3530.5|3530|751
1648714030000|2022-03-31 08:07:10|3530.5||3530.5||3530.5||3530.5||41
1648714040000|2022-03-31 08:07:20|||||||||1
1648714060000|2022-03-31 08:07:40|3531||3531||3531||3531||663
1648714080000|2022-03-31 08:08:00|3530.5|3529.5|3530|3528.5|3531|3529.5|3529|3528|4343
1648714100000|2022-03-31 08:08:20||3529.5||3529.5||3529.5||3529.5|948
1648714110000|2022-03-31 08:08:30|3529.5|3529|3530|3529|3530|3529|3529.5|3529|364
1648714130000|2022-03-31 08:08:50|3529.5||3530||3530||3529.5||350
1648714140000|2022-03-31 08:09:00|3529.5|3528.5|3529|3528|3529.5|3528.5|3529|3528|1098
1648714150000|2022-03-31 08:09:10|3528.5|3528.5|3528.5|3528|3529|3528.5|3528.5|3528|286
1648714160000|2022-03-31 08:09:20|3528|3527.5|3527|3526|3528|3527.5|3527|3526|1493
1648714170000|2022-03-31 08:09:30|||||||||11
1648714180000|2022-03-31 08:09:40|3527.5|3526.5|3527|3526|3527.5|3526.5|3527|3526|394
1648714190000|2022-03-31 08:09:50|3527.5|3526.5|3527.5|3526.5|3527.5|3526.5|3526|3524.5|1821
1648714200000|2022-03-31 08:10:00|3527|3526|3527|3526|3527|3526|3526.5|3526|1171
1648714230000|2022-03-31 08:10:30|3526.5||3527||3527||3526.5||34
1648714240000|2022-03-31 08:10:40|3526.5|3526.5|3525|3524.5|3527|3526.5|3525|3524.5|1491
1648714250000|2022-03-31 08:10:50|3524.5|3524|3525|3524|3525|3524|3524.5|3523.5|1000
1648714260000|2022-03-31 08:11:00|3525.5|3524.5|3526.5|3525.5|3526.5|3525.5|3525.5|3524.5|1552
1648714270000|2022-03-31 08:11:10|3525.5|3525|3526.5|3525.5|3526.5|3525.5|3525.5|3525|254
1648714280000|2022-03-31 08:11:20|||||||||121
1648714290000|2022-03-31 08:11:30|3526|3525|3526|3524.5|3526.5|3525|3525|3524.5|949
1648714300000|2022-03-31 08:11:40|3525.5||3525||3525.5||3525||342
1648714310000|2022-03-31 08:11:50|3526|3525|3525.5|3524.5|3526|3525|3525|3524.5|118
1648714320000|2022-03-31 08:12:00|||||||||1
1648714330000|2022-03-31 08:12:10|3526|3525|3526.5|3525.5|3526.5|3525.5|3526|3525|433
1648714350000|2022-03-31 08:12:30|||||||||274
1648714360000|2022-03-31 08:12:40|||||||||15
1648714380000|2022-03-31 08:13:00|3526|3525|3526|3525|3526|3525.5|3525.5|3525|2550
1648714390000|2022-03-31 08:13:10|||||||||25
1648714400000|2022-03-31 08:13:20|3526.5|3525.5|3527.5|3526.5|3528|3527|3526.5|3525|3671
1648714420000|2022-03-31 08:13:40|3526.5|3526|3525|3524|3526.5|3526|3525|3524|4017
1648714440000|2022-03-31 08:14:00|3524.5|3523.5|3522|3521.5|3524.5|3523.5|3522|3521.5|1122
1648714450000|2022-03-31 08:14:10|3522.5|3522|3524|3522.5|3524|3522.5|3522.5|3522|2037
1648714460000|2022-03-31 08:14:20|3523|3522|3522.5|3521|3523|3522|3522.5|3521|641
1648714470000|2022-03-31 08:14:30|||||||||150
1648714480000|2022-03-31 08:14:40|3522||3522||3522||3522||0
1648714490000|2022-03-31 08:14:50|3522.5||3522.5||3522.5||3522||357
1648714500000|2022-03-31 08:15:00|3522||3522.5||3522.5||3522||0
1648714530000|2022-03-31 08:15:30|||||||||178
1648714540000|2022-03-31 08:15:40|3522||3522||3522||3522||232
1648714550000|2022-03-31 08:15:50|3522.5|3521.5|3522.5|3521.5|3522.5|3521.5|3522.5|3521.5|0
1648714560000|2022-03-31 08:16:00|3523|3522|3524|3522.5|3524|3522.5|3523|3522|403
1648714570000|2022-03-31 08:16:10|3523.5||3523.5||3523.5||3523.5||33
1648714580000|2022-03-31 08:16:20|3524|3523|3523.5|3522.5|3524|3523.5|3523.5|3522.5|507
1648714590000|2022-03-31 08:16:30|3523|3522|3523.5|3522|3523.5|3522|3522|3521|2442
1648714600000|2022-03-31 08:16:40|3524||3524||3524||3524||449
1648714610000|2022-03-31 08:16:50|3523.5||3524||3524||3523.5||0
1648714630000|2022-03-31 08:17:10|3524.5|3522.5|3525|3524|3525|3524|3524.5|3522.5|1176
1648714640000|2022-03-31 08:17:20|||||||||1
1648714650000|2022-03-31 08:17:30|3524.5|3523.5|3524|3523.5|3524.5|3523.5|3524|3523.5|577
1648714660000|2022-03-31 08:17:40|3525||3524.5||3525||3524.5||899
1648714680000|2022-03-31 08:18:00|||||||||50
1648714700000|2022-03-31 08:18:20|3524|3522.5|3523.5|3522|3524|3523|3523|3522|2846
1648714710000|2022-03-31 08:18:30|3523||3523||3523||3523||5
1648714720000|2022-03-31 08:18:40|3522.5|3521.5|3521.5|3520.5|3522.5|3521.5|3521.5|3520|564
1648714730000|2022-03-31 08:18:50|||||||||15
1648714760000|2022-03-31 08:19:20|3521|3520|3521|3520|3521|3520|3521|3520|353
1648714770000|2022-03-31 08:19:30|3521.5|3520.5|3523|3521.5|3523|3521.5|3521.5|3520.5|716
1648714790000|2022-03-31 08:19:50|||||||||12
1648714800000|2022-03-31 08:20:00|3523.5|3522|3523.5|3522.5|3524|3523|3523|3522|791
1648714810000|2022-03-31 08:20:10|3523||3523||3523||3523||1574
1648714820000|2022-03-31 08:20:20|||||||||76
1648714830000|2022-03-31 08:20:30|3522.5|3522|3522.5|3522|3523|3522|3522.5|3522|958
1648714840000|2022-03-31 08:20:40|3523|3521.5|3522.5|3521.5|3523|3521.5|3522|3521.5|317
1648714850000|2022-03-31 08:20:50|3522||3523||3523||3522||127
1648714860000|2022-03-31 08:21:00|3522.5||3522.5||3523||3522||298
1648714900000|2022-03-31 08:21:40|3522|3521|3521.5|3521|3522|3521.5|3521.5|3521|936
1648714910000|2022-03-31 08:21:50|3522||3522||3522||3522||466
1648714940000|2022-03-31 08:22:20|3522.5|3521.5|3522.5|3521.5|3522.5|3521.5|3522.5|3521.5|417
1648714960000|2022-03-31 08:22:40|||||||||12
1648714990000|2022-03-31 08:23:10|3522|3521|3522|3520.5|3522|3521|3521|3520|2214
1648715010000|2022-03-31 08:23:30|3522.5|3521.5|3522.5|3521.5|3522.5|3521.5|3522.5|3521.5|1954
1648715030000|2022-03-31 08:23:50|3523|3522|3523|3522|3523|3522|3523|3522|186
1648715050000|2022-03-31 08:24:10|3522.5|3521.5|3523|3522|3523|3522|3522|3521|2320
1648715090000|2022-03-31 08:24:50|3523.5|3522.5|3523.5|3522.5|3523.5|3522.5|3523.5|3522.5|1003
1648715100000|2022-03-31 08:25:00|||||||||96
1648715120000|2022-03-31 08:25:20|3524|3523|3525.5|3524.5|3525.5|3524.5|3524|3523|1265
1648715130000|2022-03-31 08:25:30|3526|3525|3526.5|3525.5|3527|3526|3525.5|3525|8861
1648715140000|2022-03-31 08:25:40|3527||3526.5||3527||3526.5||214
1648715160000|2022-03-31 08:26:00|||||||||21
1648715170000|2022-03-31 08:26:10|||||||||155
1648715180000|2022-03-31 08:26:20|3527||3527||3527||3527||20
1648715190000|2022-03-31 08:26:30|3526.5|3526|3527|3526|3527|3526|3526.5|3526|3034
1648715200000|2022-03-31 08:26:40|3527.5|3526.5|3528.5|3527.5|3530|3528.5|3527.5|3526.5|1875
1648715210000|2022-03-31 08:26:50|||||||||25
1648715220000|2022-03-31 08:27:00|||||||||1
1648715230000|2022-03-31 08:27:10|3528|3527|3528|3527|3528|3527|3527|3526.5|3216
1648715240000|2022-03-31 08:27:20|3528.5|3527.5|3529|3528|3529|3528.5|3528.5|3527.5|4331
1648715250000|2022-03-31 08:27:30|3528.5||3529||3529||3528.5||87
1648715260000|2022-03-31 08:27:40|3528.5|3527.5|3528.5|3527|3529|3528|3528|3527|1524
1648715280000|2022-03-31 08:28:00|3528|3527.5|3529|3528.5|3529.5|3528.5|3528|3527.5|1193
1648715290000|2022-03-31 08:28:10|3528.5|3527.5|3529|3528|3529|3528.5|3528.5|3527.5|4255
1648715300000|2022-03-31 08:28:20|3529.5|3528.5|3529.5|3528.5|3529.5|3529|3529.5|3528|1908
1648715310000|2022-03-31 08:28:30|3529|3528|3529|3528|3529|3528|3529|3528|20307
1648715330000|2022-03-31 08:28:50|3529.5|3528.5|3529.5|3528.5|3530|3529|3529.5|3528|520
1648715340000|2022-03-31 08:29:00|3530||3529.5||3530||3529.5||165
1648715360000|2022-03-31 08:29:20|||||||||267
1648715380000|2022-03-31 08:29:40|3529|3528|3528.5|3528|3529|3528.5|3528.5|3528|1673
1648715390000|2022-03-31 08:29:50|3529|3527.5|3528|3527|3529|3527.5|3528|3527|2179
1648715400000|2022-03-31 08:30:00|3528.5|3527.5|3528.5|3527.5|3528.5|3527.5|3528.5|3527.5|250
1648715410000|2022-03-31 08:30:10|3528|3526.5|3527|3526.5|3528|3527|3527|3526.5|621
1648715420000|2022-03-31 08:30:20|3526.5|3526|3527|3526|3527|3526|3526.5|3526|204
1648715450000|2022-03-31 08:30:50|3526.5|3525.5|3526|3525.5|3526.5|3525.5|3526|3525|422
1648715460000|2022-03-31 08:31:00|3525.5|3524.5|3525|3523.5|3525.5|3524.5|3524.5|3523|442
1648715470000|2022-03-31 08:31:10|3524||3525||3525||3524||2470
1648715480000|2022-03-31 08:31:20|3524.5||3524.5||3524.5||3524.5||0
1648715510000|2022-03-31 08:31:50|3525|3524|3525|3524.5|3525|3524.5|3525|3524|299
1648715540000|2022-03-31 08:32:20|3524.5|3524|3524|3523|3524.5|3524|3524|3523|940
1648715580000|2022-03-31 08:33:00|3523.5||3523.5||3523.5||3523.5||0
1648715590000|2022-03-31 08:33:10|||||||||474
1648715600000|2022-03-31 08:33:20|3524|3523.5|3524.5|3523.5|3524.5|3524|3524|3523.5|479
1648715650000|2022-03-31 08:34:10|3524|3523|3523|3522.5|3524|3523|3523|3522.5|691
1648715660000|2022-03-31 08:34:20|3523.5|3522|3523|3521.5|3523.5|3522|3522|3521|1484
1648715670000|2022-03-31 08:34:30|3522.5||3522.5||3522.5||3522.5||883
1648715690000|2022-03-31 08:34:50|3523||3523||3523||3523||324
1648715710000|2022-03-31 08:35:10|3523.5|3522|3523.5|3522.5|3523.5|3522.5|3523|3522|905
1648715720000|2022-03-31 08:35:20|3523||3523.5||3523.5||3523||1
1648715730000|2022-03-31 08:35:30|3523|3522|3523.5|3522|3523.5|3522.5|3522.5|3522|703
1648715760000|2022-03-31 08:36:00|3523||3522.5||3523||3522.5||636
1648715770000|2022-03-31 08:36:10|3523.5|3522.5|3523.5|3522.5|3523.5|3522.5|3523|3522|455
1648715790000|2022-03-31 08:36:30|3524|3523|3523|3522.5|3524|3523|3523|3522.5|663
1648715800000|2022-03-31 08:36:40|3523.5|3523|3524|3523|3524|3523.5|3523.5|3522.5|1961
1648715810000|2022-03-31 08:36:50|3523.5|3522.5|3524|3523|3524|3523|3523|3522.5|1175
1648715820000|2022-03-31 08:37:00||3522.5||3522.5||3522.5||3522.5|0
1648715830000|2022-03-31 08:37:10|3523.5||3524||3524||3523.5||0
1648715850000|2022-03-31 08:37:30|3523.5|3523|3524|3523|3524|3523|3523.5|3523|93
1648715880000|2022-03-31 08:38:00|3523.5|3522.5|3524|3522.5|3524|3522.5|3522.5|3521.5|2080
1648715890000|2022-03-31 08:38:10|3523.5|3522|3522.5|3521.5|3524|3522|3522.5|3521.5|1134
1648715910000|2022-03-31 08:38:30|3523|3522|3523|3521.5|3523|3522|3522.5|3521.5|419
1648715920000|2022-03-31 08:38:40|3523.5|3522|3523.5|3522.5|3523.5|3522.5|3523.5|3522|668
1648715940000|2022-03-31 08:39:00|3524|3523|3524|3523|3524|3523|3524|3523|515
1648715950000|2022-03-31 08:39:10|||||||||190
1648715960000|2022-03-31 08:39:20|3524.5|3523.5|3525|3524.5|3525.5|3524.5|3524.5|3523.5|1652
1648715970000|2022-03-31 08:39:30|3525.5||3526||3526||3525.5||446
1648715990000|2022-03-31 08:39:50|||||||||130
1648716000000|2022-03-31 08:40:00|3525|3524|3525|3523.5|3525|3524|3525|3523.5|1373
1648716010000|2022-03-31 08:40:10|||||||||1
1648716020000|2022-03-31 08:40:20|3525.5|3524|3526|3524.5|3526|3524.5|3525.5|3524|612
1648716030000|2022-03-31 08:40:30|3525.5||3526||3526||3525.5||0
1648716040000|2022-03-31 08:40:40||3525||3525||3525||3525|0
1648716050000|2022-03-31 08:40:50|3526.5|3525.5|3527|3525.5|3527|3525.5|3526.5|3525.5|0
1648716060000|2022-03-31 08:41:00|3527.5|3526|3527.5|3526.5|3527.5|3526.5|3527.5|3526|177
1648716080000|2022-03-31 08:41:20|3528|3527|3528.5|3527|3528.5|3527|3528|3527|100
1648716090000|2022-03-31 08:41:30|||||||||896
1648716100000|2022-03-31 08:41:40|3528|3526.5|3527.5|3526.5|3528|3527|3527.5|3526.5|1707
1648716110000|2022-03-31 08:41:50|||||||||16213
1648716130000|2022-03-31 08:42:10|3528.5|3527|3527.5|3526.5|3528.5|3527.5|3527.5|3526.5|623
1648716140000|2022-03-31 08:42:20|3528|3527|3528|3527|3528|3527|3528|3527|113
1648716150000|2022-03-31 08:42:30||3526.5||3527||3527||3526.5|35
1648716170000|2022-03-31 08:42:50|3527.5|3526.5|3528|3526.5|3528|3526.5|3527|3526.5|26
1648716180000|2022-03-31 08:43:00||3527||3527||3527||3527|0
1648716190000|2022-03-31 08:43:10||3526.5||3526.5||3527||3526.5|0
1648716200000|2022-03-31 08:43:20|3527.5|3526|3526.5|3525.5|3528|3526|3526.5|3525.5|1895
1648716220000|2022-03-31 08:43:40|3526|3525|3526.5|3525|3526.5|3525|3526|3525|1
1648716230000|2022-03-31 08:43:50|3526||3526||3526||3526||0
1648716250000|2022-03-31 08:44:10|3526.5||3526.5||3526.5||3526.5||82
1648716260000|2022-03-31 08:44:20|||||||||60
1648716270000|2022-03-31 08:44:30|3526||3526||3526||3526||662
1648716280000|2022-03-31 08:44:40|3526.5|3525.5|3526.5|3525.5|3526.5|3525.5|3526.5|3525.5|15
1648716310000|2022-03-31 08:45:10|3526|3525|3525|3524|3526|3525|3524.5|3524|2236
1648716320000|2022-03-31 08:45:20|3524.5||3525||3525||3524.5||0
1648716330000|2022-03-31 08:45:30|3524.5|3523.5|3523|3522|3525|3523.5|3523|3522|2303
1648716340000|2022-03-31 08:45:40|3522.5||3523||3523||3522.5||0
1648716350000|2022-03-31 08:45:50|||||||||15
1648716360000|2022-03-31 08:46:00|||||||||2
1648716370000|2022-03-31 08:46:10|3522.5|3521.5|3521.5|3520.5|3522.5|3521.5|3521.5|3520.5|450
1648716390000|2022-03-31 08:46:30|3521|3520|3522|3520.5|3522|3521.5|3520.5|3520|1116
1648716410000|2022-03-31 08:46:50|3522.5|3521|3523|3522|3523|3522|3522|3521|2683
1648716420000|2022-03-31 08:47:00|3522.5|3521.5|3523|3521.5|3523|3521.5|3522.5|3521.5|26
1648716430000|2022-03-31 08:47:10|3522.5||3522||3522.5||3522||0
1648716450000|2022-03-31 08:47:30|3521.5|3521|3521.5|3520.5|3521.5|3521|3521.5|3520.5|1005
1648716460000|2022-03-31 08:47:40|3522|3521|3522.5|3521.5|3522.5|3521.5|3522|3521|295
1648716470000|2022-03-31 08:47:50|3522|3521|3522|3521|3522|3521|3522|3520.5|1132
1648716480000|2022-03-31 08:48:00|3522.5|3521.5|3523|3522|3523|3522|3522.5|3521.5|621
1648716500000|2022-03-31 08:48:20|3523.5|3522.5|3523.5|3523|3523.5|3523|3523.5|3522.5|675
1648716510000|2022-03-31 08:48:30|||||||||199
1648716530000|2022-03-31 08:48:50|3523|3522.5|3524.5|3523.5|3524.5|3523.5|3523|3522.5|463
1648716540000|2022-03-31 08:49:00|3525|3524|3526|3525|3526|3525|3525|3524|965
1648716560000|2022-03-31 08:49:20|3525.5|3524.5|3525|3524|3525.5|3524.5|3525|3523.5|812
1648716590000|2022-03-31 08:49:50|||||||||9
1648716610000|2022-03-31 08:50:10|3525.5|3524.5|3526.5|3525.5|3526.5|3525.5|3525.5|3524.5|643
1648716620000|2022-03-31 08:50:20|||||||||75
1648716640000|2022-03-31 08:50:40|||||||||16
1648716650000|2022-03-31 08:50:50|3527|3526|3528|3526.5|3528|3526.5|3527|3526|553
1648716660000|2022-03-31 08:51:00|3528.5|3527|3528.5|3527|3528.5|3527|3528.5|3527|0
1648716670000|2022-03-31 08:51:10|3528||3528||3528||3528||0
1648716710000|2022-03-31 08:51:50|3527.5|3526.5|3526.5|3525.5|3528|3526.5|3526.5|3525.5|2006
1648716720000|2022-03-31 08:52:00|||||||||265
1648716730000|2022-03-31 08:52:10|3527|3526|3527.5|3526.5|3527.5|3526.5|3527|3526|365
1648716740000|2022-03-31 08:52:20|3528|3527|3528.5|3527.5|3528.5|3527.5|3528|3527|559
1648716760000|2022-03-31 08:52:40|3529||3529.5||3529.5||3529||202
1648716770000|2022-03-31 08:52:50||3528||3528.5||3528.5||3528|0
1648716790000|2022-03-31 08:53:10|3530|3529|3530.5|3529|3530.5|3529.5|3530|3529|476
1648716810000|2022-03-31 08:53:30|3530||3530.5||3530.5||3530||15
1648716820000|2022-03-31 08:53:40|3530||3530||3530||3530||0
1648716830000|2022-03-31 08:53:50|3529.5|3528.5|3529.5|3528.5|3529.5|3528.5|3529.5|3528.5|782
1648716840000|2022-03-31 08:54:00|3529|3528|3529|3528|3529.5|3528.5|3529|3528|1024
1648716850000|2022-03-31 08:54:10|3528.5|3527.5|3529|3528|3529|3528|3528.5|3527.5|146
1648716860000|2022-03-31 08:54:20|3529.5|3528.5|3530|3529|3530.5|3529|3529.5|3528.5|370
1648716870000|2022-03-31 08:54:30|||||||||200
1648716880000|2022-03-31 08:54:40|3530.5||3530.5||3530.5||3530.5||0
1648716890000|2022-03-31 08:54:50|3530||3530||3530||3529.5||51
1648716900000|2022-03-31 08:55:00|||||||||1132
1648716920000|2022-03-31 08:55:20|||||||||55
1648716950000|2022-03-31 08:55:50|3530.5|3529.5|3530.5|3529.5|3530.5|3530|3530.5|3529|1038
1648716970000|2022-03-31 08:56:10|||||||||65
1648716980000|2022-03-31 08:56:20|3531|3530|3531.5|3530.5|3531.5|3530.5|3531|3530|1226
1648717000000|2022-03-31 08:56:40|3530.5|3530|3530.5|3530|3530.5|3530|3530.5|3530|159
1648717010000|2022-03-31 08:56:50|3531|3531|3531.5|3530.5|3531.5|3531|3531|3530.5|2
1648717020000|2022-03-31 08:57:00|||||||||3
1648717040000|2022-03-31 08:57:20|||||||||2
1648717050000|2022-03-31 08:57:30|||||||||1
1648717060000|2022-03-31 08:57:40|||||||||15
1648717090000|2022-03-31 08:58:10|3531|3530|3530.5|3530|3531.5|3530|3530.5|3530|1065
1648717100000|2022-03-31 08:58:20|3531.5|3530.5|3531.5|3530.5|3531.5|3530.5|3531.5|3530.5|11
1648717110000|2022-03-31 08:58:30|||||||||201
1648717150000|2022-03-31 08:59:10|||||||||2
1648717190000|2022-03-31 08:59:50|3531|3530|3531|3530|3531|3530|3531|3530|282
1648717200000|2022-03-31 09:00:00|||||||||107
1648717220000|2022-03-31 09:00:20|||||||||1
1648717230000|2022-03-31 09:00:30|3531.5|3530.5|3531.5|3530.5|3531.5|3531|3531.5|3530.5|329
1648717240000|2022-03-31 09:00:40|||||||||110
1648717260000|2022-03-31 09:01:00|3531|3530|3531|3530|3531|3530.5|3531|3530|435
1648717270000|2022-03-31 09:01:10|||||||||35
1648717300000|2022-03-31 09:01:40|||||||||88
1648717330000|2022-03-31 09:02:10|||||||||2
1648717340000|2022-03-31 09:02:20|3530.5|3529.5|3530|3529|3530.5|3529.5|3529.5|3529|585
1648717350000|2022-03-31 09:02:30|||||||||1285
1648717360000|2022-03-31 09:02:40|3529.5|3528.5|3529.5|3528.5|3530|3528.5|3529.5|3528.5|423
1648717370000|2022-03-31 09:02:50|3529|3528|3529.5|3528|3529.5|3528.5|3528.5|3528|431
1648717380000|2022-03-31 09:03:00|||||||||6
1648717390000|2022-03-31 09:03:10|3529||3529||3529||3529||1
1648717400000|2022-03-31 09:03:20|3529.5||3529||3529.5||3529||1
1648717410000|2022-03-31 09:03:30|||||||||212
1648717420000|2022-03-31 09:03:40|3528.5|3527.5|3528|3527|3528.5|3527.5|3528|3526.5|1503
1648717430000|2022-03-31 09:03:50|3528.5||3528.5||3528.5||3528.5||300
1648717440000|2022-03-31 09:04:00|3528||3528||3528||3528||0
1648717450000|2022-03-31 09:04:10|3527.5|3526.5|3527.5|3526.5|3527.5|3526.5|3527.5|3526.5|306
1648717460000|2022-03-31 09:04:20|3528|3527|3528.5|3527.5|3528.5|3527.5|3528|3527|310
1648717470000|2022-03-31 09:04:30||3527||3527.5||3527.5||3527|667
1648717480000|2022-03-31 09:04:40|||||||||343
1648717490000|2022-03-31 09:04:50|||||||||319
1648717500000|2022-03-31 09:05:00|||||||||478
1648717510000|2022-03-31 09:05:10|||||||||1
1648717560000|2022-03-31 09:06:00|3528|3527|3527|3526|3528.5|3527|3527|3526|1231
1648717570000|2022-03-31 09:06:10|3527.5|3526.5|3528|3527|3528|3527|3527.5|3526.5|419
1648717590000|2022-03-31 09:06:30|3528.5|3527.5|3528.5|3527.5|3528.5|3528|3528.5|3527.5|784
1648717600000|2022-03-31 09:06:40|3528|3527|3528|3527|3528|3527|3527.5|3527|169
1648717610000|2022-03-31 09:06:50|3528.5|3526.5|3528|3526.5|3528.5|3526.5|3527.5|3526.5|714
1648717620000|2022-03-31 09:07:00|||||||||337
1648717660000|2022-03-31 09:07:40|3528.5|3527|3528|3527|3529|3527.5|3528|3527|2009
1648717670000|2022-03-31 09:07:50|3527.5|3526.5|3527.5|3526.5|3527.5|3526.5|3527|3526.5|450
1648717680000|2022-03-31 09:08:00|3527|3526|3525|3524|3527|3526|3525|3524|587
1648717690000|2022-03-31 09:08:10|3524.5|3523.5|3524.5|3523.5|3524.5|3523.5|3524|3523|467
1648717700000|2022-03-31 09:08:20|3524|3523|3524|3523|3524|3523|3523.5|3523|3187
1648717710000|2022-03-31 09:08:30|3523.5|3522.5|3523.5|3523|3523.5|3523|3523.5|3522|562
1648717720000|2022-03-31 09:08:40|3524|3523.5|3525|3523.5|3525|3523.5|3524|3523.5|1402
1648717740000|2022-03-31 09:09:00|3524.5|3523|3524.5|3523.5|3524.5|3523.5|3524|3523|1233
1648717750000|2022-03-31 09:09:10||3523||3523||3523||3523|0
1648717760000|2022-03-31 09:09:20|3524|3522.5|3523.5|3522.5|3524|3523|3523.5|3522.5|561
1648717780000|2022-03-31 09:09:40|3524|3523|3524.5|3523|3524.5|3523|3523.5|3523|401
1648717790000|2022-03-31 09:09:50|||||||||9
1648717800000|2022-03-31 09:10:00|3525|3523.5|3525|3524|3525|3524|3525|3523.5|916
1648717810000|2022-03-31 09:10:10|3524.5||3525||3525||3524.5||28
1648717820000|2022-03-31 09:10:20|||||||||1
1648717830000|2022-03-31 09:10:30|3525.5|3524.5|3525.5|3524|3525.5|3525|3525|3524|1669
1648717850000|2022-03-31 09:10:50|3525|3523.5|3523.5|3522.5|3525|3523.5|3523|3522.5|2296
1648717860000|2022-03-31 09:11:00|||||||||283
1648717870000|2022-03-31 09:11:10|3523|3522|3523|3522|3523|3522|3522|3521|916
1648717880000|2022-03-31 09:11:20|||||||||45
1648717910000|2022-03-31 09:11:50|||||||||40
1648717960000|2022-03-31 09:12:40|||||||||240
1648717970000|2022-03-31 09:12:50|||||||||200
1648717980000|2022-03-31 09:13:00|3523.5|3522.5|3523|3522.5|3523.5|3522.5|3523|3522.5|513
1648717990000|2022-03-31 09:13:10|3522.5|3522|3522.5|3521.5|3522.5|3522|3522|3521.5|576
1648718010000|2022-03-31 09:13:30|3523||3523||3523||3523||0
1648718020000|2022-03-31 09:13:40||3522||3522||3522||3522|108
1648718030000|2022-03-31 09:13:50||3522.5||3522.5||3522.5||3522.5|27
1648718040000|2022-03-31 09:14:00|3523.5|3523|3523.5|3523|3523.5|3523|3523.5|3522.5|87
1648718050000|2022-03-31 09:14:10|3524.5|3523.5|3524|3523.5|3524.5|3523.5|3524|3523.5|963
1648718060000|2022-03-31 09:14:20|3524.5||3524.5||3524.5||3524.5||169
1648718100000|2022-03-31 09:15:00|3524|3523|3523.5|3522.5|3524|3523|3523|3522.5|246
1648718110000|2022-03-31 09:15:10|||||||||1250
1648718140000|2022-03-31 09:15:40|||||||||683
1648718160000|2022-03-31 09:16:00|3523|3522|3522.5|3521.5|3523|3522|3522.5|3521.5|660
1648718170000|2022-03-31 09:16:10|||||||||2
1648718180000|2022-03-31 09:16:20|||||||||211
1648718200000|2022-03-31 09:16:40|||||||||3
1648718230000|2022-03-31 09:17:10|3523|3522|3523.5|3522.5|3523.5|3522.5|3523|3521.5|722
1648718240000|2022-03-31 09:17:20|||||||||112
1648718260000|2022-03-31 09:17:40||3523||3523||3523||3523|0
1648718270000|2022-03-31 09:17:50|3523|3522.5|3523|3522.5|3523|3522.5|3523|3522.5|208
1648718280000|2022-03-31 09:18:00|3523.5|3523|3523.5|3522.5|3523.5|3523|3523|3522.5|749
1648718290000|2022-03-31 09:18:10|||||||||532
1648718310000|2022-03-31 09:18:30|3523|3522|3522.5|3521.5|3523|3522|3522.5|3521.5|883
1648718330000|2022-03-31 09:18:50|3523|3522|3523.5|3522|3523.5|3522.5|3523|3521.5|1339
1648718340000|2022-03-31 09:19:00|||||||||154
1648718370000|2022-03-31 09:19:30||3522.5||3522||3522.5||3522|0
1648718380000|2022-03-31 09:19:40||3522.5||3523||3523||3522.5|0
1648718390000|2022-03-31 09:19:50|3523|3522.5|3523|3522|3523|3522.5|3523|3522|85
1648718400000|2022-03-31 09:20:00|3523.5|3522.5|3523.5|3522.5|3523.5|3522.5|3523|3522|499
1648718410000|2022-03-31 09:20:10|||||||||29
1648718420000|2022-03-31 09:20:20|||||||||60
1648718440000|2022-03-31 09:20:40|||||||||1000
1648718450000|2022-03-31 09:20:50|3523|3522|3523|3522|3523|3522|3523|3522|108
1648718470000|2022-03-31 09:21:10|3522.5|3521.5|3523|3521.5|3523|3521.5|3522|3521|1523
1648718480000|2022-03-31 09:21:20|3522.5||3522.5||3522.5||3522.5||0
1648718490000|2022-03-31 09:21:30|||||||||120
1648718500000|2022-03-31 09:21:40|3522|3521|3521|3520|3522|3521|3521|3520|359
1648718510000|2022-03-31 09:21:50|3521.5|3520.5|3521.5|3520.5|3521.5|3520.5|3521.5|3520.5|829
1648718530000|2022-03-31 09:22:10|||||||||2
1648718540000|2022-03-31 09:22:20|||||||||121
1648718560000|2022-03-31 09:22:40|3522|3521|3522.5|3521.5|3522.5|3522|3522|3521|3438
1648718570000|2022-03-31 09:22:50|3522|3521|3522|3520.5|3522|3521|3521.5|3520.5|227
1648718640000|2022-03-31 09:24:00|3522.5|3521|3523|3522.5|3523|3522.5|3522.5|3521|1502
1648718650000|2022-03-31 09:24:10|3522.5|3522|3523|3522|3523|3522|3522.5|3522|100
1648718660000|2022-03-31 09:24:20|3522.5|3522.5|3522.5|3521.5|3522.5|3522.5|3522|3521.5|1392
1648718670000|2022-03-31 09:24:30|3523||3523||3523||3523||0
1648718680000|2022-03-31 09:24:40||3522||3521.5||3522||3521.5|0
1648718690000|2022-03-31 09:24:50|3522.5||3522.5||3522.5||3522.5||0
1648718700000|2022-03-31 09:25:00|3522|3521|3522|3521|3522|3521.5|3521.5|3521|321
1648718710000|2022-03-31 09:25:10|||||||||1
1648718720000|2022-03-31 09:25:20|||||||||93
1648718740000|2022-03-31 09:25:40|3522.5|3521.5|3522.5|3521.5|3523|3522|3522.5|3521|1049
1648718750000|2022-03-31 09:25:50|||||||||1
1648718770000|2022-03-31 09:26:10|3522|3521|3522|3521|3522|3521|3522|3521|473
1648718780000|2022-03-31 09:26:20|3521.5|3520.5|3520.5|3520|3521.5|3520.5|3520.5|3520|636
1648718790000|2022-03-31 09:26:30|3520|3519.5|3520|3519.5|3520|3519.5|3520|3519.5|16
1648718800000|2022-03-31 09:26:40|3519.5|3519|3519.5|3518.5|3519.5|3519|3519.5|3518|315
1648718810000|2022-03-31 09:26:50|3519||3519.5||3519.5||3519||785
1648718820000|2022-03-31 09:27:00|||||||||28
1648718840000|2022-03-31 09:27:20|3519|3517.5|3518|3517.5|3519|3517.5|3518|3517|424
1648718850000|2022-03-31 09:27:30|3517.5|3517|3517.5|3516.5|3517.5|3517|3517.5|3516.5|96
1648718880000|2022-03-31 09:28:00||3517||3517||3517||3517|157
1648718890000|2022-03-31 09:28:10||3516.5||3516.5||3516.5||3516.5|0
1648718900000|2022-03-31 09:28:20|3517|3515.5|3516.5|3516|3517|3516|3516.5|3515.5|20
1648718910000|2022-03-31 09:28:30|3517|3516.5|3517.5|3516.5|3517.5|3516.5|3517|3516.5|1149
1648718920000|2022-03-31 09:28:40|||||||||8
1648718930000|2022-03-31 09:28:50|||||||||313
1648718940000|2022-03-31 09:29:00|||||||||1621
1648718950000|2022-03-31 09:29:10|3518|3517|3517|3516|3518.5|3517.5|3517|3516|1286
1648718960000|2022-03-31 09:29:20|||||||||500
1648718990000|2022-03-31 09:29:50|3516.5|3516.5|3517|3516|3517|3516.5|3516.5|3516|463
1648719000000|2022-03-31 09:30:00|3517.5|3516.5|3518.5|3518|3518.5|3518|3517.5|3516|1175
1648719010000|2022-03-31 09:30:10||3517.5||3517.5||3517.5||3517.5|963
1648719020000|2022-03-31 09:30:20|||||||||256
1648719040000|2022-03-31 09:30:40|3518|3518|3518|3517.5|3518.5|3518|3518|3517.5|360
1648719050000|2022-03-31 09:30:50|3518.5||3518.5||3518.5||3518.5||109
1648719060000|2022-03-31 09:31:00|3518|3517|3517.5|3516|3518|3517|3517.5|3516|554
1648719070000|2022-03-31 09:31:10|3517||3517||3517.5||3517||0
1648719080000|2022-03-31 09:31:20|||||||||1975
1648719090000|2022-03-31 09:31:30|3517.5|3516.5|3517|3516.5|3518|3516.5|3517|3516.5|924
1648719100000|2022-03-31 09:31:40||3516||3516.5||3516.5||3516|25
1648719110000|2022-03-31 09:31:50|||||||||306
1648719120000|2022-03-31 09:32:00|3516.5|3516|3516.5|3515.5|3516.5|3516|3516.5|3515.5|1000
1648719130000|2022-03-31 09:32:10|3516||3516||3516||3516||149
1648719140000|2022-03-31 09:32:20|||||||||10
1648719150000|2022-03-31 09:32:30|3515.5|3515|3515.5|3514.5|3515.5|3515|3515|3514.5|677
1648719170000|2022-03-31 09:32:50|3516|3515|3516|3515|3516|3515|3516|3515|1785
1648719180000|2022-03-31 09:33:00|3516.5|3515.5|3516.5|3515.5|3516.5|3515.5|3516.5|3515.5|236
1648719190000|2022-03-31 09:33:10|3516|3515|3516.5|3515.5|3516.5|3515.5|3516|3514.5|857
1648719210000|2022-03-31 09:33:30|3517|3516|3517|3516|3517|3516|3517|3516|1217
1648719220000|2022-03-31 09:33:40|3517.5|3516.5|3518.5|3517.5|3518.5|3517.5|3517|3516.5|803
1648719240000|2022-03-31 09:34:00|||||||||172
1648719250000|2022-03-31 09:34:10|3519|3518|3519.5|3518|3519.5|3518.5|3518.5|3518|2226
1648719260000|2022-03-31 09:34:20|3519|3518.5|3518.5|3517.5|3519|3518.5|3518|3517.5|993
1648719270000|2022-03-31 09:34:30|3519.5|3518|3519.5|3518.5|3519.5|3518.5|3519.5|3518|74
1648719300000|2022-03-31 09:35:00|3520|3519|3521.5|3520.5|3521.5|3520.5|3520|3519|2526
1648719310000|2022-03-31 09:35:10|3522|3521|3521.5|3521|3522.5|3521|3521.5|3521|1189
1648719320000|2022-03-31 09:35:20|3522|3520.5|3521|3519.5|3522|3520.5|3521|3519.5|2713
1648719350000|2022-03-31 09:35:50|3520.5||3520||3520.5||3520||0
1648719360000|2022-03-31 09:36:00|3519.5|3519|3520|3519|3520|3519.5|3519.5|3519|778
1648719380000|2022-03-31 09:36:20|3519.5||3519.5||3519.5||3519.5||0
1648719390000|2022-03-31 09:36:30|3519|3518.5|3520|3519.5|3520|3519.5|3519|3518.5|531
1648719400000|2022-03-31 09:36:40|3521|3520|3521|3519.5|3521|3520|3520|3519.5|65
1648719420000|2022-03-31 09:37:00|3521.5|3520|3521|3520|3523|3522|3521|3520|4850
1648719430000|2022-03-31 09:37:10|||||||||108
1648719440000|2022-03-31 09:37:20|3520.5|3519.5|3521|3519.5|3521|3519.5|3520|3518.5|2209
1648719450000|2022-03-31 09:37:30||3520||3520||3520||3520|0
1648719460000|2022-03-31 09:37:40|||||||||115
1648719470000|2022-03-31 09:37:50||3519.5||3519.5||3520||3519.5|6
1648719500000|2022-03-31 09:38:20||3520||3520||3520||3520|99
1648719520000|2022-03-31 09:38:40|||||||||24
1648719530000|2022-03-31 09:38:50||3520.5||3520.5||3520.5||3520.5|66
1648719540000|2022-03-31 09:39:00|||||||||9
1648719550000|2022-03-31 09:39:10|3520.5|3520|3520.5|3520|3521|3520|3520.5|3520|80
1648719560000|2022-03-31 09:39:20|||||||||274
1648719580000|2022-03-31 09:39:40|3521|3520.5|3521|3520.5|3521|3520.5|3521|3520.5|494
1648719590000|2022-03-31 09:39:50|3520.5|3520|3521|3519.5|3521|3520|3520|3519.5|763
1648719600000|2022-03-31 09:40:00|3520.5||3520.5||3520.5||3520.5||0
1648719610000|2022-03-31 09:40:10|3521|3520|3521|3520.5|3521|3520.5|3520.5|3520|1089
1648719620000|2022-03-31 09:40:20|||||||||46
1648719630000|2022-03-31 09:40:30|3521.5||3521.5||3522||3521.5||139
1648719640000|2022-03-31 09:40:40|3522|3521|3522|3521|3522|3521|3522|3521|716
1648719660000|2022-03-31 09:41:00|3522.5|3521.5|3522.5|3522|3523|3522|3522.5|3521.5|1279
1648719670000|2022-03-31 09:41:10|3523|3521.5|3523|3522|3523|3522|3523|3521.5|1768
1648719680000|2022-03-31 09:41:20|3523.5|3522.5|3524|3523|3524|3523|3523.5|3522|2252
1648719690000|2022-03-31 09:41:30|3523.5|3522.5|3523|3522|3523.5|3522.5|3522.5|3522|2076
1648719700000|2022-03-31 09:41:40|3523.5|3522.5|3523.5|3522.5|3523.5|3522.5|3523.5|3522.5|392
1648719710000|2022-03-31 09:41:50|3524|3523|3524|3523|3524|3523|3524|3523|364
1648719720000|2022-03-31 09:42:00|3524.5|3523.5|3525|3524|3525|3524|3524.5|3523.5|1262
1648719760000|2022-03-31 09:42:40|3524.5|3523.5|3524.5|3523.5|3524.5|3523.5|3524|3523.5|1641
1648719770000|2022-03-31 09:42:50|||||||||188
1648719820000|2022-03-31 09:43:40|||||||||70
1648719830000|2022-03-31 09:43:50|3524|3523|3523.5|3522.5|3524.5|3523.5|3523|3522.5|2824
1648719860000|2022-03-31 09:44:20|||||||||51
1648719870000|2022-03-31 09:44:30|||||||||125
1648719880000|2022-03-31 09:44:40|3523|3522|3522.5|3521.5|3523|3522|3522.5|3521.5|168
1648719900000|2022-03-31 09:45:00|3523|3522|3523|3522.5|3523|3522.5|3523|3522|904
1648719910000|2022-03-31 09:45:10|3522.5|3521.5|3522.5|3522|3522.5|3522|3522.5|3521.5|171
1648719930000|2022-03-31 09:45:30||3521.5||3521.5||3521.5||3521.5|17
1648719970000|2022-03-31 09:46:10|||||||||450
1648719980000|2022-03-31 09:46:20|3522||3522||3522||3522||80
1648719990000|2022-03-31 09:46:30|3521.5|3521|3522|3521|3522|3521|3521.5|3521|472
1648720000000|2022-03-31 09:46:40|||||||||51
1648720010000|2022-03-31 09:46:50|||||||||350
1648720020000|2022-03-31 09:47:00|3522.5|3521.5|3523.5|3522|3523.5|3522|3522.5|3521.5|984
1648720050000|2022-03-31 09:47:30|||||||||17
1648720060000|2022-03-31 09:47:40|3523||3523.5||3523.5||3523||135
1648720070000|2022-03-31 09:47:50|||||||||49
1648720090000|2022-03-31 09:48:10|||||||||205
1648720100000|2022-03-31 09:48:20|3523||3523||3523||3523||0
1648720110000|2022-03-31 09:48:30|3522.5|3521.5|3522.5|3522|3522.5|3522|3522.5|3521.5|314
1648720130000|2022-03-31 09:48:50||3521.5||3521.5||3521.5||3521.5|25
1648720140000|2022-03-31 09:49:00||3522||3522||3522||3522|0
1648720150000|2022-03-31 09:49:10|||||||||3
1648720180000|2022-03-31 09:49:40|3523|3522.5|3522.5|3521.5|3523.5|3522.5|3522.5|3521.5|1218
1648720190000|2022-03-31 09:49:50||3522||3521.5||3522||3521.5|24
1648720210000|2022-03-31 09:50:10|3523|3522|3522|3521|3523|3522|3522|3521|191
1648720230000|2022-03-31 09:50:30|3521.5||3522||3522||3521.5||40
1648720240000|2022-03-31 09:50:40|3521.5|3520.5|3521.5|3521|3521.5|3521|3521.5|3520.5|194
1648720260000|2022-03-31 09:51:00|3521|3520.5|3520.5|3519.5|3521|3520.5|3520.5|3519.5|478
1648720270000|2022-03-31 09:51:10|3521|3520|3521|3520|3521|3520|3521|3520|12
1648720280000|2022-03-31 09:51:20|||||||||235
1648720290000|2022-03-31 09:51:30|||||||||16
1648720310000|2022-03-31 09:51:50|||||||||8
1648720360000|2022-03-31 09:52:40|||||||||189
1648720370000|2022-03-31 09:52:50|3520.5||3521||3521||3520.5||921
1648720380000|2022-03-31 09:53:00|3520.5||3521||3521||3520.5||2855
1648720390000|2022-03-31 09:53:10||3520.5||3520.5||3520.5||3520.5|80
1648720400000|2022-03-31 09:53:20|||||||||554
1648720410000|2022-03-31 09:53:30|3520.5|3520|3519.5|3518.5|3521|3520|3519.5|3518.5|4161
1648720420000|2022-03-31 09:53:40||3519||3519||3519||3519|142
1648720430000|2022-03-31 09:53:50|3520|3519.5|3520.5|3519.5|3520.5|3519.5|3519.5|3519.5|2909
1648720440000|2022-03-31 09:54:00|3520|3519|3520|3518.5|3520|3519|3520|3518.5|210
1648720450000|2022-03-31 09:54:10|3519.5|3518|3518.5|3517.5|3519.5|3518|3518|3517|850
1648720470000|2022-03-31 09:54:30|||||||||32
1648720480000|2022-03-31 09:54:40|3519||3519||3519||3519||529
1648720490000|2022-03-31 09:54:50|||||||||400
1648720500000|2022-03-31 09:55:00||3518||3518||3518||3517.5|80
1648720510000|2022-03-31 09:55:10|3518.5|3517.5|3518.5|3517.5|3518.5|3517.5|3518.5|3517.5|0
1648720530000|2022-03-31 09:55:30|||||||||352
1648720610000|2022-03-31 09:56:50|||||||||100
1648720630000|2022-03-31 09:57:10|3518|3517|3518.5|3517.5|3518.5|3517.5|3517.5|3516.5|807
1648720650000|2022-03-31 09:57:30|||||||||73
1648720710000|2022-03-31 09:58:30|||||||||71
1648720720000|2022-03-31 09:58:40|3518|3518|3518|3517|3518|3518|3518|3517|3937
1648720760000|2022-03-31 09:59:20|3518.5|3517.5|3519|3518|3519|3518|3518|3517.5|3581
1648720770000|2022-03-31 09:59:30|3518.5|3517.5|3518|3517|3518.5|3517.5|3518|3517|1185
1648720790000|2022-03-31 09:59:50|||||||||286
1648720810000|2022-03-31 10:00:10|3518.5|3517.5|3518.5|3517.5|3518.5|3517.5|3518.5|3517.5|1007
1648720820000|2022-03-31 10:00:20|3519|3518|3518.5|3517.5|3519|3518|3518.5|3517.5|1400
1648720830000|2022-03-31 10:00:30|||||||||726
1648720840000|2022-03-31 10:00:40|3518|3517|3518|3517|3518|3517|3517.5|3517|790
1648720850000|2022-03-31 10:00:50|3518.5||3518.5||3518.5||3518.5||0
1648720860000|2022-03-31 10:01:00|3518||3517.5||3518||3517.5||3098
1648720870000|2022-03-31 10:01:10|||||||||120
1648720880000|2022-03-31 10:01:20||3516.5||3517||3517||3516.5|638
1648720890000|2022-03-31 10:01:30|3517|3516.5|3516|3514.5|3517|3516.5|3516|3514.5|479
1648720900000|2022-03-31 10:01:40|||||||||499
1648720910000|2022-03-31 10:01:50|3515.5|3515|3515.5|3514.5|3515.5|3515|3515.5|3514.5|0
1648720950000|2022-03-31 10:02:30||3515||3515||3515||3515|519
1648720960000|2022-03-31 10:02:40||3514.5||3514.5||3514.5||3514.5|0
1648720980000|2022-03-31 10:03:00|||||||||76
1648721030000|2022-03-31 10:03:50||3515||3514.5||3515||3514.5|830
1648721040000|2022-03-31 10:04:00|||||||||56
1648721070000|2022-03-31 10:04:30|||||||||79
1648721080000|2022-03-31 10:04:40|||||||||28
1648721090000|2022-03-31 10:04:50|3516|3515|3516|3515|3516|3515|3515.5|3515|1132
1648721100000|2022-03-31 10:05:00|3516.5|3515.5|3516.5|3516|3516.5|3516|3516.5|3515|1090
1648721110000|2022-03-31 10:05:10|3517|3516.5|3517.5|3516.5|3517.5|3517|3517|3516|2610
1648721130000|2022-03-31 10:05:30|3518|3517|3517.5|3517|3518|3517|3517.5|3517|677
1648721140000|2022-03-31 10:05:40|3518||3517.5||3518||3517.5||411
1648721150000|2022-03-31 10:05:50|||||||||129
1648721160000|2022-03-31 10:06:00|3518.5|3517.5|3518.5|3518|3519|3518|3518|3517.5|854
1648721170000|2022-03-31 10:06:10|3519|3517.5|3518.5|3517.5|3519|3518|3518|3517.5|1069
1648721180000|2022-03-31 10:06:20|3519|3518|3519|3518|3519|3518|3518.5|3518|1193
1648721200000|2022-03-31 10:06:40|3520|3518.5|3519.5|3518.5|3520|3519|3519.5|3518|467
1648721210000|2022-03-31 10:06:50|3519|3518|3519|3518|3519|3518|3519|3517.5|184
1648721220000|2022-03-31 10:07:00||3517.5||3518||3518||3517.5|115
1648721230000|2022-03-31 10:07:10||3517.5||3517.5||3517.5||3517.5|0
1648721240000|2022-03-31 10:07:20|||||||||37
1648721250000|2022-03-31 10:07:30|3518.5|3517|3518.5|3517.5|3518.5|3517.5|3517|3516|1741
1648721260000|2022-03-31 10:07:40|||||||||1
1648721270000|2022-03-31 10:07:50|3518|3517|3517.5|3516.5|3518|3517|3517.5|3516.5|360
1648721280000|2022-03-31 10:08:00|3518|3517|3518|3517|3518.5|3517|3518|3517|75
1648721290000|2022-03-31 10:08:10|3518.5|3517.5|3518.5|3517.5|3518.5|3517.5|3518.5|3517.5|0
1648721320000|2022-03-31 10:08:40|3518|3517|3518|3517|3518|3517|3518|3516.5|103
1648721360000|2022-03-31 10:09:20|||||||||180
1648721370000|2022-03-31 10:09:30||3517.5||3517.5||3517.5||3517.5|658
1648721380000|2022-03-31 10:09:40|3518.5|3518|3518.5|3518|3518.5|3518|3518|3517.5|405
1648721390000|2022-03-31 10:09:50|3519|3518.5|3519|3518|3519|3518.5|3518.5|3518|980
1648721400000|2022-03-31 10:10:00|3519.5|3518.5|3519.5|3518.5|3519.5|3518.5|3519.5|3518.5|302
1648721410000|2022-03-31 10:10:10|3520|3519|3520.5|3519.5|3520.5|3519.5|3520|3519|273
1648721420000|2022-03-31 10:10:20|3520|3519|3520|3519|3520|3519|3519.5|3519|16
1648721430000|2022-03-31 10:10:30|3520.5|3519.5|3520.5|3519.5|3520.5|3520|3520.5|3519.5|438
1648721440000|2022-03-31 10:10:40|3520|3519|3520.5|3519|3520.5|3519.5|3519.5|3519|1003
1648721460000|2022-03-31 10:11:00|3520||3520.5||3520.5||3520||33
1648721490000|2022-03-31 10:11:30|3520|3518.5|3519.5|3518.5|3520|3518.5|3519.5|3518.5|759
1648721500000|2022-03-31 10:11:40|3520|3519|3520|3519|3520.5|3519.5|3520|3518.5|1158
1648721510000|2022-03-31 10:11:50|3520.5|3519.5|3520.5|3519.5|3520.5|3519.5|3520.5|3519.5|519
1648721530000|2022-03-31 10:12:10|3521|3520|3521|3520.5|3521.5|3520.5|3520.5|3520|607
1648721540000|2022-03-31 10:12:20|3521.5||3521.5||3521.5||3521.5||161
1648721550000|2022-03-31 10:12:30|||||||||530
1648721560000|2022-03-31 10:12:40|||||||||300
1648721600000|2022-03-31 10:13:20|||||||||210
1648721620000|2022-03-31 10:13:40|3522|3521|3522|3521.5|3522|3521.5|3521.5|3521|2589
1648721630000|2022-03-31 10:13:50|3521.5|3521|3522|3521|3522|3521|3521.5|3521|457
1648721650000|2022-03-31 10:14:10|||||||||29
1648721660000|2022-03-31 10:14:20|3522.5|3521.5|3522.5|3521.5|3522.5|3521.5|3522.5|3521.5|219
1648721670000|2022-03-31 10:14:30|3522|3521|3522|3521|3522|3521|3522|3521|115
1648721680000|2022-03-31 10:14:40|3521.5|3520.5|3521.5|3520.5|3521.5|3520.5|3521.5|3520.5|950
1648721690000|2022-03-31 10:14:50|3521|3520|3521|3520|3521|3520|3521|3520|161
1648721710000|2022-03-31 10:15:10|3520.5|3519.5|3520.5|3519.5|3520.5|3519.5|3520.5|3519|98
1648721720000|2022-03-31 10:15:20|3521|3520|3521|3520|3521|3520|3521|3520|19
1648721740000|2022-03-31 10:15:40||3519.5||3519.5||3519.5||3519.5|3
1648721760000|2022-03-31 10:16:00|3520.5|3519|3519.5|3519|3520.5|3519.5|3519.5|3518.5|140
1648721800000|2022-03-31 10:16:40|3520|3519.5|3520|3519|3520.5|3519.5|3520|3519|1048
1648721870000|2022-03-31 10:17:50|3519.5|3518.5|3519.5|3518.5|3519.5|3518.5|3519.5|3518.5|860
1648721890000|2022-03-31 10:18:10||3519||3518.5||3519||3518.5|300
1648721900000|2022-03-31 10:18:20|3519|3518|3518.5|3517.5|3519|3518|3518.5|3517.5|918
1648721910000|2022-03-31 10:18:30||3517||3517||3517||3517|245
1648721920000|2022-03-31 10:18:40|3518||3518||3518||3518||3
1648721930000|2022-03-31 10:18:50|3518.5|3517.5|3518.5|3517.5|3518.5|3517.5|3518.5|3517.5|405
1648721990000|2022-03-31 10:19:50|3518|3517|3517.5|3517|3518|3517|3517.5|3517|133
1648722000000|2022-03-31 10:20:00|||||||||29
1648722010000|2022-03-31 10:20:10|3517|3516.5|3516.5|3515.5|3517.5|3516.5|3516.5|3515.5|1040
1648722020000|2022-03-31 10:20:20|3517|3516|3518|3517.5|3518|3517.5|3517|3516|2600
1648722030000|2022-03-31 10:20:30|3518.5|3517|3518|3516.5|3518.5|3517|3518|3516.5|197
1648722040000|2022-03-31 10:20:40||3517||3517||3517||3516.5|0
1648722050000|2022-03-31 10:20:50|3517.5|3516.5|3517.5|3516.5|3517.5|3516.5|3517.5|3516.5|1
1648722090000|2022-03-31 10:21:30|||||||||452
1648722100000|2022-03-31 10:21:40||3516||3516||3516||3516|0
1648722110000|2022-03-31 10:21:50|3517||3517||3517||3516.5||0
1648722130000|2022-03-31 10:22:10|3516.5|3515.5|3516|3515.5|3516.5|3515.5|3516|3515.5|150
1648722140000|2022-03-31 10:22:20|3516.5|3516|3517|3515.5|3517|3516|3516.5|3515.5|392
1648722150000|2022-03-31 10:22:30||3516||3516||3516||3516|0
1648722160000|2022-03-31 10:22:40||3516.5||3516||3516.5||3516|686
1648722170000|2022-03-31 10:22:50|3517.5|3516.5|3517.5|3516.5|3517.5|3516.5|3517|3516.5|544
1648722180000|2022-03-31 10:23:00|3517|3516|3516.5|3516|3517|3516|3516.5|3516|0
1648722190000|2022-03-31 10:23:10|3517||3517||3517||3517||0
1648722200000|2022-03-31 10:23:20|3517.5|3516.5|3517|3516|3517.5|3516.5|3517|3516|181
1648722210000|2022-03-31 10:23:30|||||||||302
1648722250000|2022-03-31 10:24:10|3517.5|3516.5|3518.5|3517.5|3518.5|3517.5|3517.5|3516.5|755
1648722270000|2022-03-31 10:24:30|||||||||735
1648722280000|2022-03-31 10:24:40|3518|3517|3518|3517|3518|3517|3518|3517|217
1648722300000|2022-03-31 10:25:00|||||||||270
1648722330000|2022-03-31 10:25:30|3517.5|3516.5|3517.5|3516|3517.5|3517|3517.5|3516|605
1648722340000|2022-03-31 10:25:40|||||||||62
1648722370000|2022-03-31 10:26:10|3517|3516.5|3517.5|3516.5|3517.5|3516.5|3517|3516.5|134
1648722380000|2022-03-31 10:26:20|||||||||70
1648722400000|2022-03-31 10:26:40|3517|3516|3517|3516|3517|3516|3517|3516|94
1648722420000|2022-03-31 10:27:00|3517.5|3516.5|3517.5|3516|3517.5|3516.5|3517.5|3516|580
1648722450000|2022-03-31 10:27:30|3518|3516.5|3518|3517|3518|3517|3517.5|3516.5|1703
1648722470000|2022-03-31 10:27:50|3518.5|3517.5|3518.5|3517.5|3518.5|3517.5|3518.5|3517.5|136
1648722480000|2022-03-31 10:28:00|3519|3518.5|3518.5|3517.5|3519|3518.5|3518.5|3517.5|124
1648722500000|2022-03-31 10:28:20|3518|3517|3518|3517|3518|3517|3517.5|3516.5|502
1648722510000|2022-03-31 10:28:30|3518.5||3518||3518.5||3518||0
1648722570000|2022-03-31 10:29:30|3518.5|3517.5|3519.5|3518.5|3519.5|3518.5|3518.5|3517.5|2368
1648722580000|2022-03-31 10:29:40|||||||||530
1648722590000|2022-03-31 10:29:50|||||||||308
1648722610000|2022-03-31 10:30:10|||||||||56
1648722620000|2022-03-31 10:30:20|||||||||26
1648722630000|2022-03-31 10:30:30|||||||||321
1648722660000|2022-03-31 10:31:00|3519|3518|3518.5|3518|3519|3518.5|3518.5|3518|663
1648722670000|2022-03-31 10:31:10|||||||||3
1648722730000|2022-03-31 10:32:10|||||||||1
1648722740000|2022-03-31 10:32:20|3518|3517.5|3518.5|3517|3518.5|3517.5|3517.5|3517|756
1648722770000|2022-03-31 10:32:50|3518|3517.5|3518.5|3517.5|3518.5|3517.5|3518|3517.5|2086
1648722780000|2022-03-31 10:33:00|||||||||700
1648722790000|2022-03-31 10:33:10|||||||||342
1648722830000|2022-03-31 10:33:50|||||||||1614
1648722840000|2022-03-31 10:34:00|||||||||169
1648722850000|2022-03-31 10:34:10|||||||||1
1648722890000|2022-03-31 10:34:50|3519|3518|3519.5|3518.5|3520|3519.5|3519|3518|2019
1648722900000|2022-03-31 10:35:00|||||||||238
1648722910000|2022-03-31 10:35:10|||||||||400
1648722930000|2022-03-31 10:35:30|3519|3518|3518.5|3517.5|3519|3518|3518.5|3517.5|1689
1648722940000|2022-03-31 10:35:40|3518|3517|3518|3517|3518.5|3517|3517.5|3517|681
1648722950000|2022-03-31 10:35:50|||||||||50
1648722970000|2022-03-31 10:36:10|||||||||1
1648723010000|2022-03-31 10:36:50|3517.5||3517.5||3517.5||3517.5||30
1648723020000|2022-03-31 10:37:00|3518||3518||3518||3518||2611
1648723060000|2022-03-31 10:37:40|3518.5|3517.5|3518.5|3517.5|3519|3518|3518.5|3517|1530
1648723070000|2022-03-31 10:37:50|||||||||606
1648723080000|2022-03-31 10:38:00||3517||3517||3517||3517|0
1648723090000|2022-03-31 10:38:10||3517.5||3517.5||3517.5||3517.5|142
1648723100000|2022-03-31 10:38:20|3518|3517|3518.5|3517|3518.5|3517|3518|3517|0
1648723110000|2022-03-31 10:38:30|3518|3516.5|3517.5|3516.5|3518|3516.5|3517|3516|2372
1648723130000|2022-03-31 10:38:50|||||||||2
1648723150000|2022-03-31 10:39:10|||||||||2300
1648723170000|2022-03-31 10:39:30|||||||||220
1648723180000|2022-03-31 10:39:40|3517|3516|3517|3516|3517|3516|3516.5|3516|1118
1648723190000|2022-03-31 10:39:50|||||||||595
1648723220000|2022-03-31 10:40:20|3516.5|3515.5|3516.5|3515.5|3516.5|3515.5|3516|3515.5|646
1648723230000|2022-03-31 10:40:30|||||||||25
1648723240000|2022-03-31 10:40:40|||||||||17
1648723340000|2022-03-31 10:42:20|3517|3516|3516.5|3515.5|3517|3516.5|3516.5|3515.5|2055
1648723350000|2022-03-31 10:42:30|||||||||302
1648723370000|2022-03-31 10:42:50|||||||||350
1648723380000|2022-03-31 10:43:00|3516|3515|3516|3515|3516|3515|3515|3514.5|3782
1648723400000|2022-03-31 10:43:20|||||||||350
1648723420000|2022-03-31 10:43:40|3515.5|3514.5|3515|3514.5|3515.5|3514.5|3515|3514.5|576
1648723440000|2022-03-31 10:44:00|3515.5||3515.5||3515.5||3515.5||336
1648723450000|2022-03-31 10:44:10|||||||||25
1648723470000|2022-03-31 10:44:30|3515||3515.5||3515.5||3515||100
1648723480000|2022-03-31 10:44:40|||||||||15
1648723490000|2022-03-31 10:44:50|3515|3514|3515|3514.5|3515.5|3514.5|3514.5|3514|982
1648723550000|2022-03-31 10:45:50|3514.5|3514|3515|3514|3515|3514|3514.5|3514|340
1648723560000|2022-03-31 10:46:00|3514.5|3513.5|3514.5|3513.5|3514.5|3513.5|3514.5|3513.5|712
1648723570000|2022-03-31 10:46:10|||||||||1
1648723580000|2022-03-31 10:46:20|||||||||30
1648723590000|2022-03-31 10:46:30|3515|3514|3514.5|3513.5|3515|3514.5|3514.5|3513.5|2205
1648723600000|2022-03-31 10:46:40|3514|3513|3513.5|3512.5|3514|3513|3513.5|3512.5|769
1648723610000|2022-03-31 10:46:50|3514|3513|3514|3513|3514|3513|3514|3513|394
1648723620000|2022-03-31 10:47:00||3512.5||3512.5||3512.5||3512.5|0
1648723680000|2022-03-31 10:48:00|3513.5||3513.5||3513.5||3513.5||6
1648723720000|2022-03-31 10:48:40|||||||||407
1648723740000|2022-03-31 10:49:00|3514|3513|3514|3513.5|3514|3513.5|3514|3513|838
1648723750000|2022-03-31 10:49:10|3514.5|3514|3514|3513.5|3514.5|3514|3514|3513.5|2358
1648723760000|2022-03-31 10:49:20|||||||||28
1648723770000|2022-03-31 10:49:30|3514.5|3514|3515|3514.5|3515|3514.5|3514.5|3514|2560
1648723780000|2022-03-31 10:49:40|3515.5|3515|3515.5|3514.5|3516|3515.5|3515|3514.5|1831
1648723800000|2022-03-31 10:50:00|3516|3515|3515|3514|3516|3515.5|3514.5|3514|2581
1648723810000|2022-03-31 10:50:10|||||||||20
1648723820000|2022-03-31 10:50:20|3515.5||3515.5||3515.5||3515.5||0
1648723870000|2022-03-31 10:51:10|3516|3514.5|3517|3516|3517|3516|3516|3514.5|2756
1648723880000|2022-03-31 10:51:20|3516.5||3516.5||3516.5||3516.5||0
1648723890000|2022-03-31 10:51:30|3516|3515.5|3516.5|3515.5|3516.5|3516|3516|3515.5|420
1648723920000|2022-03-31 10:52:00|3516|3515|3516.5|3515.5|3516.5|3516|3515.5|3515|3126
1648723930000|2022-03-31 10:52:10|||||||||110
1648723940000|2022-03-31 10:52:20|3517|3516|3517|3516.5|3517|3516.5|3517|3516|1908
1648723950000|2022-03-31 10:52:30|3517.5|3516|3516.5|3515.5|3517.5|3516|3516|3515.5|2635
1648724000000|2022-03-31 10:53:20|3516|3515|3516|3515.5|3516|3515.5|3516|3515|1966
1648724010000|2022-03-31 10:53:30|||||||||85
1648724030000|2022-03-31 10:53:50|3516.5|3515|3516.5|3515.5|3516.5|3515.5|3515.5|3515|1908
1648724040000|2022-03-31 10:54:00|||||||||194
1648724060000|2022-03-31 10:54:20|3516||3516||3516||3516||393
1648724090000|2022-03-31 10:54:50|3515.5|3515|3516|3515|3516|3515|3515.5|3515|185
1648724100000|2022-03-31 10:55:00|3515.5||3515.5||3515.5||3515.5||0
1648724110000|2022-03-31 10:55:10|3515|3514.5|3515.5|3514.5|3515.5|3514.5|3515|3514.5|551
1648724120000|2022-03-31 10:55:20|3515||3515.5||3515.5||3515||80
1648724130000|2022-03-31 10:55:30|3515||3515||3515.5||3515||254
1648724140000|2022-03-31 10:55:40|3515.5|3515|3515.5|3515|3515.5|3515|3515.5|3515|326
1648724150000|2022-03-31 10:55:50||3514.5||3514.5||3514.5||3514.5|0
1648724170000|2022-03-31 10:56:10|3515||3515.5||3515.5||3515||347
1648724180000|2022-03-31 10:56:20|3515||3515||3515||3515||0
1648724190000|2022-03-31 10:56:30|3515.5|3515|3515|3514.5|3515.5|3515|3515|3514.5|139
1648724200000|2022-03-31 10:56:40|3515.5|3515|3515.5|3515|3515.5|3515|3515.5|3515|735
1648724210000|2022-03-31 10:56:50|||||||||48
1648724220000|2022-03-31 10:57:00|3515|3514.5|3515.5|3514.5|3515.5|3514.5|3515|3514.5|14
1648724260000|2022-03-31 10:57:40|3515|3514|3515|3514|3515|3514|3515|3514|726
1648724290000|2022-03-31 10:58:10|3515.5|3514.5|3515.5|3514.5|3515.5|3514.5|3515.5|3514.5|1216
1648724320000|2022-03-31 10:58:40||3515||3514.5||3515||3514.5|516
1648724340000|2022-03-31 10:59:00|3516|3515|3516.5|3516|3516.5|3516|3516|3514.5|3779
1648724350000|2022-03-31 10:59:10|3516|3515.5|3516|3514.5|3516|3515.5|3515|3514|6595
1648724360000|2022-03-31 10:59:20|3516.5|3515|3516.5|3515.5|3516.5|3515.5|3516.5|3515|1198
1648724380000|2022-03-31 10:59:40|||||||||304
1648724390000|2022-03-31 10:59:50|3516||3516||3516||3516||2132
1648724400000|2022-03-31 11:00:00|3515.5|3515|3515.5|3514.5|3515.5|3515|3515.5|3514.5|3293
1648724410000|2022-03-31 11:00:10|3516|3515|3516|3515|3516|3515|3516|3515|101
1648724420000|2022-03-31 11:00:20||3514.5||3514.5||3514.5||3514.5|315
1648724430000|2022-03-31 11:00:30||3515||3515||3515||3514.5|0
1648724440000|2022-03-31 11:00:40|3516.5|3515.5|3516.5|3515.5|3516.5|3515.5|3516.5|3515.5|838
1648724460000|2022-03-31 11:01:00|3516||3516||3516||3516||15
1648724470000|2022-03-31 11:01:10|||||||||169
1648724480000|2022-03-31 11:01:20||3515||3515||3515||3515|52
1648724490000|2022-03-31 11:01:30|3515.5|3514.5|3515|3514|3515.5|3514.5|3515|3514|922
1648724510000|2022-03-31 11:01:50|||||||||85
1648724520000|2022-03-31 11:02:00|3514.5|3513.5|3514|3512.5|3514.5|3513.5|3514|3512.5|657
1648724530000|2022-03-31 11:02:10|3514.5|3513|3514.5|3513.5|3514.5|3513.5|3514.5|3513|1228
1648724560000|2022-03-31 11:02:40|3514|3513|3514|3513|3514|3513|3514|3513|109
1648724570000|2022-03-31 11:02:50||3512.5||3513||3513||3512.5|80
1648724580000|2022-03-31 11:03:00|3513.5|3512.5|3513.5|3512.5|3513.5|3512.5|3513.5|3512.5|850
1648724590000|2022-03-31 11:03:10|||||||||7
1648724600000|2022-03-31 11:03:20|||||||||305
1648724640000|2022-03-31 11:04:00|3514|3513|3514|3513|3514|3513.5|3513.5|3513|1500
1648724660000|2022-03-31 11:04:20|||||||||100
1648724680000|2022-03-31 11:04:40|||||||||300
1648724690000|2022-03-31 11:04:50|||||||||1
1648724700000|2022-03-31 11:05:00|3514.5|3513.5|3514.5|3513.5|3514.5|3513.5|3514.5|3513.5|381
1648724710000|2022-03-31 11:05:10|3514|3513|3514|3513|3514|3513|3514|3513|128
1648724750000|2022-03-31 11:05:50|3514.5|3513.5|3514.5|3513.5|3514.5|3514|3514|3513|2629
1648724760000|2022-03-31 11:06:00|||||||||31
1648724770000|2022-03-31 11:06:10|3514|3513|3513.5|3513|3514|3513|3513.5|3513|371
1648724780000|2022-03-31 11:06:20|3514|3513.5|3514|3513|3514.5|3513.5|3514|3513|313
1648724790000|2022-03-31 11:06:30|||||||||20
1648724800000|2022-03-31 11:06:40|3514.5|3513.5|3514.5|3514|3514.5|3514|3514|3513.5|1088
1648724830000|2022-03-31 11:07:10|3514|3513.5|3513.5|3513|3514.5|3513.5|3513.5|3513|458
1648724860000|2022-03-31 11:07:40|3514|3513.5|3514.5|3513.5|3514.5|3513.5|3514|3513.5|488
1648724870000|2022-03-31 11:07:50|3514|3513|3514|3513|3514|3513|3514|3513|125
1648724880000|2022-03-31 11:08:00|3513.5|3512.5|3513|3512.5|3513.5|3512.5|3513|3512.5|1529
1648724890000|2022-03-31 11:08:10|3512.5|3512|3513|3512|3513|3512|3512.5|3512|345
1648724900000|2022-03-31 11:08:20|||||||||145
1648724910000|2022-03-31 11:08:30|||||||||286
1648724930000|2022-03-31 11:08:50|3512.5|3511.5|3509|3508|3513|3511.5|3509|3508|13867
1648724940000|2022-03-31 11:09:00|3509.5|3508.5|3510|3509|3510|3509.5|3509|3508.5|2322
1648724970000|2022-03-31 11:09:30|3509.5|3508.5|3509|3508.5|3509.5|3508.5|3509|3508|1223
1648724990000|2022-03-31 11:09:50|3508.5|3508|3509|3508|3509|3508|3508.5|3508|242
1648725000000|2022-03-31 11:10:00|3508.5|3507.5|3508|3506.5|3508.5|3507.5|3508|3506.5|436
1648725010000|2022-03-31 11:10:10|3507.5|3507|3509|3508|3509|3508|3507.5|3507|3016
1648725020000|2022-03-31 11:10:20|||||||||183
1648725050000|2022-03-31 11:10:50|||||||||22
1648725060000|2022-03-31 11:11:00||3508.5||3508.5||3508.5||3508.5|486
1648725070000|2022-03-31 11:11:10|3508.5|3508|3509|3508|3509|3508.5|3508.5|3508|930
1648725080000|2022-03-31 11:11:20||3508.5||3508.5||3508.5||3508.5|350
1648725090000|2022-03-31 11:11:30|3509.5|3508|3510|3509|3510|3509.5|3509.5|3508|2321
1648725110000|2022-03-31 11:11:50|3509.5||3510||3510||3509.5||159
1648725120000|2022-03-31 11:12:00|||||||||229
1648725140000|2022-03-31 11:12:20|3510.5|3509.5|3510|3509|3510.5|3510|3510|3509|4042
1648725150000|2022-03-31 11:12:30|3509.5|3508.5|3509.5|3509|3510|3509|3509.5|3508.5|399
1648725160000|2022-03-31 11:12:40|3509|3508.5|3509.5|3508|3509.5|3508.5|3508.5|3507.5|925
1648725170000|2022-03-31 11:12:50||3508.5||3508.5||3508.5||3508.5|0
1648725190000|2022-03-31 11:13:10|3509|3508|3509|3508|3509|3508|3509|3508|931
1648725200000|2022-03-31 11:13:20|3509.5|3508.5|3509.5|3508.5|3509.5|3509|3509.5|3508.5|496
1648725220000|2022-03-31 11:13:40|3510|3509|3509.5|3509|3510|3509|3509.5|3509|1059
1648725240000|2022-03-31 11:14:00|3510|3509.5|3510|3509.5|3510|3509.5|3510|3509.5|385
1648725250000|2022-03-31 11:14:10||3509||3509||3509||3509|624
1648725280000|2022-03-31 11:14:40|3509.5|3508.5|3509.5|3508.5|3509.5|3508.5|3509|3508.5|407
1648725300000|2022-03-31 11:15:00|3510|3509|3510|3509|3510|3509|3509.5|3509|231
1648725330000|2022-03-31 11:15:30|3509.5|3508.5|3510|3508.5|3510|3508.5|3509.5|3508.5|60
1648725340000|2022-03-31 11:15:40|3509.5||3509.5||3509.5||3509.5||0
1648725350000|2022-03-31 11:15:50|3510|3509|3510|3509|3510|3509|3510|3509|403
1648725360000|2022-03-31 11:16:00||3508.5||3508.5||3508.5||3508.5|0
1648725380000|2022-03-31 11:16:20|3509.5||3510||3510||3509.5||196
1648725390000|2022-03-31 11:16:30|3509.5|3509|3509.5|3508.5|3509.5|3509|3509.5|3508.5|740
1648725400000|2022-03-31 11:16:40|||||||||531
1648725410000|2022-03-31 11:16:50||3509||3508.5||3509||3508.5|131
1648725420000|2022-03-31 11:17:00|||||||||122
1648725450000|2022-03-31 11:17:30||3509||3508.5||3509||3508.5|321
1648725470000|2022-03-31 11:17:50|3509||3509.5||3509.5||3509||1532
1648725480000|2022-03-31 11:18:00|3510|3509|3510|3509|3510|3509.5|3509.5|3509|1663
1648725490000|2022-03-31 11:18:10||3508.5||3508.5||3508.5||3508.5|88
1648725560000|2022-03-31 11:19:20||3509||3509||3509||3509|0
1648725570000|2022-03-31 11:19:30||3508.5||3508.5||3508.5||3508.5|718
1648725580000|2022-03-31 11:19:40|3509.5||3509.5||3509.5||3509.5||299
1648725590000|2022-03-31 11:19:50|||||||||200
1648725600000|2022-03-31 11:20:00|3509|3508|3508.5|3508|3509|3508|3508.5|3508|646
1648725610000|2022-03-31 11:20:10|3508|3507.5|3508|3507|3508|3507.5|3508|3507|810
1648725620000|2022-03-31 11:20:20|||||||||100
1648725630000|2022-03-31 11:20:30|3507.5|3506.5|3508|3506.5|3508|3507|3506.5|3506|2466
1648725640000|2022-03-31 11:20:40||3507||3507||3507||3507|72
1648725660000|2022-03-31 11:21:00|||||||||194
1648725680000|2022-03-31 11:21:20|||||||||14
1648725690000|2022-03-31 11:21:30|3508.5|3507.5|3508.5|3507.5|3510|3509|3508|3507.5|3819
1648725700000|2022-03-31 11:21:40|3508|3507|3508.5|3507.5|3508.5|3507.5|3507.5|3507|499
1648725710000|2022-03-31 11:21:50||3507||3507||3507||3507|0
1648725730000|2022-03-31 11:22:10|||||||||200
1648725740000|2022-03-31 11:22:20|||||||||50
1648725750000|2022-03-31 11:22:30|3508|3507.5|3508.5|3507|3508.5|3507.5|3508|3507|435
1648725770000|2022-03-31 11:22:50|3508||3508||3508||3508||150
1648725780000|2022-03-31 11:23:00|||||||||228
1648725790000|2022-03-31 11:23:10|3508.5|3507.5|3508.5|3507|3508.5|3508|3508.5|3507|1623
1648725800000|2022-03-31 11:23:20|||||||||360
1648725840000|2022-03-31 11:24:00|||||||||309
1648725850000|2022-03-31 11:24:10|3508|3506.5|3506.5|3505.5|3508|3506.5|3506.5|3505.5|3760
1648725860000|2022-03-31 11:24:20|3506|3505|3506|3505.5|3506.5|3506|3505.5|3504.5|2744
1648725880000|2022-03-31 11:24:40|3505.5|3505|3505.5|3504|3505.5|3505|3505.5|3504|792
1648725900000|2022-03-31 11:25:00|||||||||500
1648725910000|2022-03-31 11:25:10|||||||||1
1648725920000|2022-03-31 11:25:20|3506|3504.5|3505.5|3504.5|3506|3505.5|3505.5|3504.5|3145
1648725930000|2022-03-31 11:25:30||3504||3504.5||3504.5||3504|0
1648725940000|2022-03-31 11:25:40||3504||3504||3504||3504|17
1648725950000|2022-03-31 11:25:50||3504.5||3504.5||3504.5||3504.5|126
1648725960000|2022-03-31 11:26:00|||||||||107
1648725970000|2022-03-31 11:26:10|3505||3505.5||3505.5||3505||0
1648725980000|2022-03-31 11:26:20|3506|3505|3506|3505|3506|3505|3505.5|3505|827
1648726000000|2022-03-31 11:26:40||3504.5||3504.5||3504.5||3504.5|0
1648726010000|2022-03-31 11:26:50||3505||3505||3505.5||3505|831
1648726020000|2022-03-31 11:27:00|||||||||160
1648726030000|2022-03-31 11:27:10|||||||||57
1648726040000|2022-03-31 11:27:20|||||||||160
1648726070000|2022-03-31 11:27:50|3506.5|3505.5|3507|3506|3507.5|3506.5|3506.5|3505.5|5252
1648726120000|2022-03-31 11:28:40|||||||||164
1648726150000|2022-03-31 11:29:10|||||||||400
1648726160000|2022-03-31 11:29:20|3507.5|3506.5|3508|3507|3508|3507|3507.5|3506.5|4099
1648726170000|2022-03-31 11:29:30|||||||||641
1648726200000|2022-03-31 11:30:00|||||||||512
1648726210000|2022-03-31 11:30:10||3507.5||3507||3507.5||3507|555
1648726270000|2022-03-31 11:31:10|||||||||338
1648726290000|2022-03-31 11:31:30|3508.5|3507.5|3509|3508|3509|3508|3508|3507.5|1849
1648726300000|2022-03-31 11:31:40|||||||||157
1648726310000|2022-03-31 11:31:50|||||||||43
1648726320000|2022-03-31 11:32:00|3509.5|3508.5|3509.5|3508.5|3509.5|3508.5|3509.5|3508.5|203
1648726330000|2022-03-31 11:32:10|||||||||185
1648726340000|2022-03-31 11:32:20|3509|3508|3509|3508|3509|3508|3509|3508|261
1648726360000|2022-03-31 11:32:40|3508.5|3507.5|3508|3507.5|3508.5|3507.5|3508|3507.5|762
1648726370000|2022-03-31 11:32:50|3508.5|3508|3508.5|3507.5|3509|3508|3508.5|3507.5|752
1648726380000|2022-03-31 11:33:00|3509|3508|3508.5|3507.5|3509|3508|3508.5|3507.5|695
1648726400000|2022-03-31 11:33:20|3509|3508|3509|3508|3509|3508|3509|3508|1094
1648726410000|2022-03-31 11:33:30|||||||||12
1648726420000|2022-03-31 11:33:40|3508.5|3507.5|3508|3507.5|3508.5|3507.5|3508|3507.5|601
1648726430000|2022-03-31 11:33:50|3508.5||3508.5||3508.5||3508.5||176
1648726440000|2022-03-31 11:34:00|3509|3508|3509|3507.5|3509|3508|3509|3507.5|351
1648726460000|2022-03-31 11:34:20|||||||||7
1648726480000|2022-03-31 11:34:40||3508||3507.5||3508||3507.5|0
1648726500000|2022-03-31 11:35:00|3508.5|3507|3508|3507|3508.5|3507|3507.5|3507|1588
1648726510000|2022-03-31 11:35:10||3507.5||3507||3507.5||3507|0
1648726530000|2022-03-31 11:35:30|||||||||326
1648726540000|2022-03-31 11:35:40|3507.5|3506.5|3507.5|3506.5|3508|3506.5|3507|3506.5|474
1648726550000|2022-03-31 11:35:50||3507||3507||3507||3507|287
1648726560000|2022-03-31 11:36:00|3508|3506.5|3508|3506.5|3508|3507|3508|3506.5|233
1648726600000|2022-03-31 11:36:40||3507||3507||3507||3507|316
1648726610000|2022-03-31 11:36:50|||||||||16
1648726630000|2022-03-31 11:37:10|3508.5|3507.5|3509|3507.5|3509|3507.5|3508.5|3507.5|1707
1648726640000|2022-03-31 11:37:20|3508.5|3507|3508|3507|3508.5|3507|3508|3507|3829
1648726660000|2022-03-31 11:37:40|3507.5|3506.5|3507.5|3506.5|3508|3506.5|3507.5|3506.5|492
1648726690000|2022-03-31 11:38:10|||||||||400
1648726710000|2022-03-31 11:38:30|||||||||15
1648726720000|2022-03-31 11:38:40||3507||3506.5||3507||3506.5|1131
1648726740000|2022-03-31 11:39:00|||||||||49
1648726760000|2022-03-31 11:39:20|||||||||121
1648726770000|2022-03-31 11:39:30|3507|3506|3507|3506|3507|3506|3506.5|3506|1836
1648726790000|2022-03-31 11:39:50|3507.5|3506.5|3507|3506|3507.5|3506.5|3507|3506|474
1648726810000|2022-03-31 11:40:10|||||||||23
1648726830000|2022-03-31 11:40:30|||||||||220
1648726840000|2022-03-31 11:40:40|3507.5|3506.5|3508.5|3507.5|3508.5|3507.5|3507.5|3506|5807
1648726880000|2022-03-31 11:41:20|||||||||56
1648726900000|2022-03-31 11:41:40|||||||||942
1648726910000|2022-03-31 11:41:50|||||||||56
1648726930000|2022-03-31 11:42:10|3508|3507|3508|3507|3508|3507.5|3508|3507|1291
1648726940000|2022-03-31 11:42:20|3508.5|3507.5|3508.5|3507.5|3509|3508.5|3508.5|3507.5|3043
1648726950000|2022-03-31 11:42:30|3508|3507|3508.5|3507.5|3508.5|3507.5|3507.5|3507|1425
1648726990000|2022-03-31 11:43:10|3509|3508|3509|3508|3509|3508|3509|3508|974
1648727010000|2022-03-31 11:43:30|||||||||2301
1648727030000|2022-03-31 11:43:50|3509.5|3508.5|3508.5|3508|3509.5|3509|3508.5|3508|3109
1648727040000|2022-03-31 11:44:00|3509||3509||3509||3508.5||421
1648727050000|2022-03-31 11:44:10|3509.5|3508.5|3509.5|3508.5|3509.5|3508.5|3509.5|3508.5|776
1648727060000|2022-03-31 11:44:20|||||||||77
1648727070000|2022-03-31 11:44:30|||||||||150
1648727080000|2022-03-31 11:44:40|||||||||56
1648727100000|2022-03-31 11:45:00|3509||3509.5||3509.5||3509||1853
1648727120000|2022-03-31 11:45:20|3509|3508|3509|3508|3509|3508.5|3509|3508|448
1648727130000|2022-03-31 11:45:30||3508.5||3508.5||3508.5||3508|124
1648727150000|2022-03-31 11:45:50|||||||||17
1648727160000|2022-03-31 11:46:00|3509.5|3509|3510.5|3509.5|3510.5|3509.5|3509.5|3509|2608
1648727170000|2022-03-31 11:46:10|3510|3509|3510.5|3509.5|3510.5|3509.5|3510|3509|160
1648727180000|2022-03-31 11:46:20|3511|3510|3512|3511|3512|3511|3511|3510|1884
1648727190000|2022-03-31 11:46:30|3511.5|3510.5|3511.5|3510.5|3511.5|3511|3511.5|3510.5|178
1648727210000|2022-03-31 11:46:50|||||||||307
1648727220000|2022-03-31 11:47:00|||||||||125
1648727230000|2022-03-31 11:47:10|||||||||6
1648727240000|2022-03-31 11:47:20|||||||||313
1648727280000|2022-03-31 11:48:00|||||||||16
1648727290000|2022-03-31 11:48:10|3511|3510|3510.5|3509.5|3511|3510|3510|3509.5|3286
1648727310000|2022-03-31 11:48:30|3511.5|3510|3511.5|3510.5|3512|3511|3511|3510|3810
1648727330000|2022-03-31 11:48:50|3512|3511|3512|3510.5|3512|3511|3511.5|3510.5|2167
1648727340000|2022-03-31 11:49:00|3511.5|3511|3512|3511|3512|3511|3511|3511|197
1648727350000|2022-03-31 11:49:10||3510.5||3510.5||3510.5||3510.5|171
1648727370000|2022-03-31 11:49:30||3511||3511||3511||3511|1114
1648727380000|2022-03-31 11:49:40|3512.5|3511.5|3512.5|3511.5|3512.5|3512|3512.5|3511.5|1015
1648727390000|2022-03-31 11:49:50|3512|3511|3512|3511|3512|3511|3512|3511|543
1648727400000|2022-03-31 11:50:00|3512.5|3511.5|3512.5|3511.5|3512.5|3511.5|3512.5|3511.5|475
1648727410000|2022-03-31 11:50:10|||||||||171
1648727420000|2022-03-31 11:50:20|||||||||614
1648727430000|2022-03-31 11:50:30||3512||3512||3512||3512|726
1648727440000|2022-03-31 11:50:40|3512|3511.5|3512.5|3511.5|3512.5|3511.5|3512|3511.5|1384
1648727460000|2022-03-31 11:51:00|||||||||108
1648727470000|2022-03-31 11:51:10|||||||||147
1648727510000|2022-03-31 11:51:50|||||||||14
1648727530000|2022-03-31 11:52:10|||||||||2
1648727590000|2022-03-31 11:53:10|3513|3512|3513.5|3512.5|3514|3513|3512.5|3512|3616
1648727600000|2022-03-31 11:53:20|3513|3513|3513|3512.5|3513|3513|3513|3512.5|415
1648727610000|2022-03-31 11:53:30|3512.5|3512|3513|3512|3513|3512|3512.5|3511.5|2629
1648727620000|2022-03-31 11:53:40|3513.5|3512.5|3513.5|3512.5|3513.5|3512.5|3513|3512|1643
1648727630000|2022-03-31 11:53:50|3513|3512|3513|3512|3513|3512|3513|3512|0
1648727670000|2022-03-31 11:54:30|3512.5|3511.5|3512|3511.5|3512.5|3511.5|3512|3511.5|299
1648727680000|2022-03-31 11:54:40|3512.5|3512|3512.5|3511.5|3512.5|3512|3512.5|3511.5|328
1648727740000|2022-03-31 11:55:40|3512|3511|3511|3510|3512.5|3511|3511|3510|3727
1648727750000|2022-03-31 11:55:50|3511.5|3510.5|3510.5|3510|3511.5|3511|3510.5|3510|1134
1648727790000|2022-03-31 11:56:30|||||||||28
1648727800000|2022-03-31 11:56:40|3510|3509.5|3510.5|3509.5|3510.5|3510|3510|3509.5|881
1648727810000|2022-03-31 11:56:50|3510||3510||3510||3510||0
1648727820000|2022-03-31 11:57:00|3510.5|3510|3510.5|3509.5|3511|3510|3510|3509.5|2348
1648727830000|2022-03-31 11:57:10|3510|3509|3509|3508.5|3510|3509|3509|3508.5|1793
1648727840000|2022-03-31 11:57:20||3508||3508||3508||3508|0
1648727850000|2022-03-31 11:57:30|3508.5|3507.5|3508.5|3507.5|3508.5|3508|3508.5|3507.5|482
1648727860000|2022-03-31 11:57:40|3509|3508|3509|3508|3509|3508|3509|3508|1301
1648727870000|2022-03-31 11:57:50|3508.5|3507.5|3508.5|3507.5|3508.5|3507.5|3508.5|3507.5|0
1648727900000|2022-03-31 11:58:20|||||||||106
1648727910000|2022-03-31 11:58:30|||||||||329
1648727920000|2022-03-31 11:58:40|3508||3508||3508.5||3508||801
1648727940000|2022-03-31 11:59:00|3507.5|3507|3507.5|3506.5|3508|3507|3507.5|3506.5|240
1648727970000|2022-03-31 11:59:30|3508|3507|3508|3506.5|3508|3507.5|3507.5|3506.5|2465
1648727980000|2022-03-31 11:59:40|||||||||113
1648727990000|2022-03-31 11:59:50|3507.5||3507.5||3507.5||3507.5||140
1648728000000|2022-03-31 12:00:00|3507|3506|3507|3506|3507|3506|3506.5|3506|804
1648728010000|2022-03-31 12:00:10|3507.5|3506.5|3507|3506|3507.5|3506.5|3507|3506|1120
1648728020000|2022-03-31 12:00:20|3506.5|3505.5|3506|3505.5|3507|3505.5|3506|3505.5|456
1648728030000|2022-03-31 12:00:30|3505.5|3505|3505.5|3504.5|3505.5|3505|3505.5|3504.5|427
1648728040000|2022-03-31 12:00:40||3505||3505||3505||3505|698
1648728050000|2022-03-31 12:00:50||3504.5||3504.5||3504.5||3504.5|0
1648728080000|2022-03-31 12:01:20|3506|3505|3506.5|3505.5|3506.5|3505.5|3505.5|3505|1373
1648728120000|2022-03-31 12:02:00|||||||||1
1648728190000|2022-03-31 12:03:10|||||||||267
1648728210000|2022-03-31 12:03:30|||||||||399
1648728220000|2022-03-31 12:03:40|||||||||146
1648728240000|2022-03-31 12:04:00|3506|3505|3506|3505|3506.5|3506|3505.5|3505|1036
1648728250000|2022-03-31 12:04:10|||||||||3
1648728280000|2022-03-31 12:04:40|||||||||14
1648728300000|2022-03-31 12:05:00|3506.5|3505.5|3506.5|3506|3507|3506|3506|3505.5|4292
1648728310000|2022-03-31 12:05:10||3505.5||3505.5||3505.5||3505.5|507
1648728350000|2022-03-31 12:05:50|3506||3506||3506||3506||0
1648728370000|2022-03-31 12:06:10|3506.5||3506.5||3506.5||3506.5||361
1648728380000|2022-03-31 12:06:20|||||||||283
1648728390000|2022-03-31 12:06:30|||||||||12
1648728420000|2022-03-31 12:07:00|||||||||57
1648728430000|2022-03-31 12:07:10|3506|3505|3506|3505|3506|3505|3506|3505|358
1648728440000|2022-03-31 12:07:20|3505.5|3504.5|3505.5|3504.5|3505.5|3504.5|3505|3504.5|1080
1648728450000|2022-03-31 12:07:30||3504||3504||3504||3504|0
1648728460000|2022-03-31 12:07:40|3505||3504.5||3505||3504.5||290
1648728470000|2022-03-31 12:07:50|||||||||36
1648728490000|2022-03-31 12:08:10|3505|3504.5|3505|3504|3505.5|3504.5|3505|3504|1828
1648728500000|2022-03-31 12:08:20|||||||||263
1648728510000|2022-03-31 12:08:30|3505.5|3504.5|3506|3505|3506|3505|3505.5|3504.5|1374
1648728520000|2022-03-31 12:08:40|||||||||334
1648728550000|2022-03-31 12:09:10|3505.5|3504.5|3505.5|3504.5|3506|3505|3504.5|3503.5|3361
1648728570000|2022-03-31 12:09:30|3506|3505|3506|3505|3506|3505|3505.5|3505|300
1648728600000|2022-03-31 12:10:00|3506.5|3505.5|3506.5|3505.5|3506.5|3505.5|3506|3505.5|2540
1648728620000|2022-03-31 12:10:20|||||||||230
1648728630000|2022-03-31 12:10:30|||||||||395
1648728640000|2022-03-31 12:10:40|3506|3505|3506|3505|3506.5|3505.5|3505.5|3504.5|528
1648728660000|2022-03-31 12:11:00|3506.5|3505.5|3506.5|3505.5|3506.5|3505.5|3506.5|3505.5|1111
1648728710000|2022-03-31 12:11:50|||||||||1000
1648728720000|2022-03-31 12:12:00|||||||||170
1648728730000|2022-03-31 12:12:10|3506|3505|3505.5|3505|3506|3505|3505.5|3505|306
1648728750000|2022-03-31 12:12:30||3504.5||3504.5||3504.5||3504.5|410
1648728760000|2022-03-31 12:12:40|3505|3505|3504.5|3503.5|3505|3505|3504.5|3503.5|662
1648728770000|2022-03-31 12:12:50||3504||3504||3504||3504|0
1648728780000|2022-03-31 12:13:00||3503.5||3503.5||3504||3503.5|108
1648728790000|2022-03-31 12:13:10|||||||||1
1648728800000|2022-03-31 12:13:20||3504||3503.5||3504||3503.5|310
1648728820000|2022-03-31 12:13:40|||||||||114
1648728830000|2022-03-31 12:13:50|3505|3504|3506.5|3505.5|3506.5|3505.5|3504.5|3504|5480
1648728840000|2022-03-31 12:14:00|||||||||304
1648728850000|2022-03-31 12:14:10||3505||3505||3505||3505|0
1648728870000|2022-03-31 12:14:30|3507|3505.5|3506.5|3505|3507|3506|3506.5|3505|1759
1648728880000|2022-03-31 12:14:40||3505.5||3505.5||3505.5||3505.5|0
1648728890000|2022-03-31 12:14:50||3505||3505||3505||3505|0
1648728900000|2022-03-31 12:15:00|3506|3504.5|3505.5|3504.5|3506|3504.5|3505.5|3504.5|1080
1648728940000|2022-03-31 12:15:40|3505|3504|3504.5|3503.5|3505|3504|3504.5|3503.5|1701
1648728950000|2022-03-31 12:15:50|3504|3503|3504.5|3503.5|3504.5|3503.5|3504|3503|851
1648728980000|2022-03-31 12:16:20|||||||||1
1648728990000|2022-03-31 12:16:30|||||||||162
1648729020000|2022-03-31 12:17:00|||||||||130
1648729070000|2022-03-31 12:17:50|3504|3503|3504|3503|3504|3503|3503.5|3502.5|590
1648729130000|2022-03-31 12:18:50|||||||||335
1648729140000|2022-03-31 12:19:00|3503.5|3502.5|3503.5|3502.5|3503.5|3502.5|3503.5|3502.5|271
1648729160000|2022-03-31 12:19:20|3503|3502|3502.5|3502|3503|3502|3502.5|3502|338
1648729170000|2022-03-31 12:19:30|3503|3502.5|3502.5|3502|3503|3502.5|3502.5|3502|728
1648729180000|2022-03-31 12:19:40|3503|3502.5|3503|3502.5|3503|3502.5|3503|3502.5|675
1648729200000|2022-03-31 12:20:00||3502||3502||3502||3502|0
1648729240000|2022-03-31 12:20:40|||||||||218
1648729300000|2022-03-31 12:21:40|||||||||37
1648729320000|2022-03-31 12:22:00|3503.5|3502.5|3503.5|3502.5|3503.5|3502.5|3503.5|3502.5|1351
1648729340000|2022-03-31 12:22:20|3504.5|3503|3504.5|3503.5|3504.5|3504|3504|3503|1868
1648729370000|2022-03-31 12:22:50||3504||3503.5||3504||3503.5|356
1648729380000|2022-03-31 12:23:00|||||||||147
1648729400000|2022-03-31 12:23:20|||||||||127
1648729410000|2022-03-31 12:23:30|||||||||12
1648729420000|2022-03-31 12:23:40|3504|3503|3504|3503|3504|3503|3504|3503|1256
1648729430000|2022-03-31 12:23:50|3504.5|3503.5|3504.5|3503.5|3504.5|3503.5|3504.5|3503.5|577
1648729440000|2022-03-31 12:24:00|||||||||656
1648729450000|2022-03-31 12:24:10|3505|3504|3505|3504.5|3505|3504.5|3505|3504|1064
1648729480000|2022-03-31 12:24:40|3504.5|3504|3504.5|3504|3504.5|3504|3504.5|3504|729
1648729490000|2022-03-31 12:24:50|3505||3505||3505||3505||204
1648729530000|2022-03-31 12:25:30|3504.5|3503.5|3504|3503.5|3504.5|3503.5|3504|3503|3827
1648729540000|2022-03-31 12:25:40|3503.5|3503|3503.5|3502.5|3503.5|3503.5|3503.5|3502.5|1519
1648729550000|2022-03-31 12:25:50|||||||||725
1648729560000|2022-03-31 12:26:00|||||||||191
1648729590000|2022-03-31 12:26:30|||||||||1
1648729600000|2022-03-31 12:26:40|3503|3502|3502.5|3502|3503|3502|3502.5|3502|298
1648729610000|2022-03-31 12:26:50|3503|3501.5|3502.5|3501.5|3503|3502|3502.5|3501|3959
1648729620000|2022-03-31 12:27:00|||||||||286
1648729630000|2022-03-31 12:27:10|3502|3501|3501.5|3500.5|3502|3501|3501.5|3500|643
1648729640000|2022-03-31 12:27:20|3502|3501|3502|3501|3502|3501|3501.5|3501|1175
1648729650000|2022-03-31 12:27:30|||||||||250
1648729660000|2022-03-31 12:27:40|3501.5|3500.5|3501|3500.5|3501.5|3500.5|3501|3500.5|326
1648729670000|2022-03-31 12:27:50|3501.5||3501.5||3501.5||3501.5||246
1648729680000|2022-03-31 12:28:00|||||||||100
1648729690000|2022-03-31 12:28:10|||||||||3
1648729700000|2022-03-31 12:28:20|3501|3500|3500|3499.5|3501|3500|3500|3499.5|2060
1648729710000|2022-03-31 12:28:30|||||||||188
1648729720000|2022-03-31 12:28:40|||||||||12
1648729740000|2022-03-31 12:29:00|||||||||145
1648729750000|2022-03-31 12:29:10|3499.5|3499|3499.5|3499|3499.5|3499|3499.5|3498.5|1127
1648729760000|2022-03-31 12:29:20|3500||3500||3500||3500||295
1648729770000|2022-03-31 12:29:30|||||||||105
1648729780000|2022-03-31 12:29:40|3499.5||3499.5||3499.5||3499.5||0
1648729790000|2022-03-31 12:29:50|3499|3498.5|3499|3498.5|3499.5|3499|3499|3498.5|276
1648729800000|2022-03-31 12:30:00|3499.5|3499|3499|3497.5|3499.5|3499|3499|3497.5|2649
1648729820000|2022-03-31 12:30:20|||||||||159
1648729840000|2022-03-31 12:30:40|3498.5|3496.5|3497|3496.5|3498.5|3497|3497|3496.5|696
1648729850000|2022-03-31 12:30:50|3497.5||3497.5||3497.5||3497.5||475
1648729860000|2022-03-31 12:31:00|3497|3497|3497|3496|3497|3497|3496.5|3496|4267
1648729870000|2022-03-31 12:31:10|3496.5||3496.5||3496.5||3496.5||403
1648729900000|2022-03-31 12:31:40|3496|3495.5|3496|3495.5|3496|3495.5|3496|3495.5|658
1648729910000|2022-03-31 12:31:50|3496.5||3496.5||3496.5||3496.5||910
1648729920000|2022-03-31 12:32:00|3496|3495|3496|3495|3496|3495|3496|3495|206
1648729940000|2022-03-31 12:32:20|||||||||352
1648729950000|2022-03-31 12:32:30|||||||||30
1648729960000|2022-03-31 12:32:40|3495.5|3494.5|3495.5|3494.5|3495.5|3494.5|3494.5|3494|1490
1648729970000|2022-03-31 12:32:50|3496|3495|3496|3495|3496|3495|3496|3495|302
1648729980000|2022-03-31 12:33:00|||||||||132
1648729990000|2022-03-31 12:33:10|3495.5|3494.5|3495|3494.5|3495.5|3494.5|3495|3494.5|63
1648730000000|2022-03-31 12:33:20|3494.5|3493.5|3494.5|3493.5|3494.5|3493.5|3494.5|3493.5|341
1648730010000|2022-03-31 12:33:30|3494|3494.5|3494.5|3493.5|3495|3494.5|3494|3493.5|1133
1648730020000|2022-03-31 12:33:40|||||||||100
1648730030000|2022-03-31 12:33:50|3494||3494||3494||3494||0
1648730040000|2022-03-31 12:34:00|3493.5|3493|3493.5|3493|3493.5|3493|3493.5|3493|438
1648730050000|2022-03-31 12:34:10|3494|3493.5|3494|3493|3494.5|3493.5|3494|3493|3528
1648730070000|2022-03-31 12:34:30|||||||||245
1648730080000|2022-03-31 12:34:40|3494.5|3493.5|3494.5|3493.5|3494.5|3494|3494|3493.5|4378
1648730100000|2022-03-31 12:35:00||3494||3493.5||3494||3493.5|5408
1648730120000|2022-03-31 12:35:20|3495|3494|3496|3495|3496|3495.5|3495|3493.5|5627
1648730130000|2022-03-31 12:35:30|3495.5|3494.5|3495|3494|3495.5|3495|3495|3493.5|2748
1648730150000|2022-03-31 12:35:50|||||||||250
1648730170000|2022-03-31 12:36:10|3494.5|3493.5|3494.5|3493.5|3494.5|3493.5|3494.5|3493.5|813
1648730180000|2022-03-31 12:36:20|3495|3494|3495|3494|3495|3494|3494.5|3494|1950
1648730210000|2022-03-31 12:36:50|3494.5|3493.5|3495|3494|3495|3494.5|3494.5|3493.5|2420
1648730220000|2022-03-31 12:37:00|3495.5|3494.5|3495.5|3494.5|3495.5|3494.5|3495|3494.5|1037
1648730260000|2022-03-31 12:37:40|3495||3495.5||3495.5||3495||1214
1648730280000|2022-03-31 12:38:00|||||||||825
1648730300000|2022-03-31 12:38:20|||||||||201
1648730310000|2022-03-31 12:38:30|||||||||1
1648730330000|2022-03-31 12:38:50|||||||||1186
1648730340000|2022-03-31 12:39:00|||||||||336
1648730380000|2022-03-31 12:39:40|||||||||143
1648730390000|2022-03-31 12:39:50|3496|3495|3495.5|3495|3496|3495|3495.5|3495|1732
1648730400000|2022-03-31 12:40:00||3494.5||3494.5||3494.5||3494.5|0
1648730410000|2022-03-31 12:40:10|3496|3495|3496|3495.5|3496|3495.5|3495.5|3495|1103
1648730420000|2022-03-31 12:40:20|||||||||1094
1648730460000|2022-03-31 12:41:00|3496.5|3496|3497.5|3496.5|3498|3497|3496.5|3496|2718
1648730470000|2022-03-31 12:41:10|||||||||619
1648730490000|2022-03-31 12:41:30|3497|3496|3497|3496|3497|3496|3497|3496|1002
1648730500000|2022-03-31 12:41:40|||||||||144
1648730510000|2022-03-31 12:41:50|||||||||50
1648730520000|2022-03-31 12:42:00|3496.5|3495.5|3496.5|3495.5|3496.5|3495.5|3496.5|3495.5|856
1648730530000|2022-03-31 12:42:10|||||||||150
1648730540000|2022-03-31 12:42:20|||||||||108
1648730550000|2022-03-31 12:42:30|3496|3495|3495.5|3494.5|3496.5|3495|3495.5|3494.5|935
1648730560000|2022-03-31 12:42:40||3495||3495||3495||3495|0
1648730570000|2022-03-31 12:42:50|3496|3495.5|3496|3495.5|3496|3495.5|3495.5|3495.5|762
1648730580000|2022-03-31 12:43:00|3496.5|3496|3497.5|3497|3497.5|3497|3496.5|3495.5|2402
1648730610000|2022-03-31 12:43:30|3497|3496.5|3497|3496|3497|3496.5|3497|3496|1262
1648730630000|2022-03-31 12:43:50|||||||||68
1648730640000|2022-03-31 12:44:00|3497.5|3496.5|3497.5|3496.5|3497.5|3496.5|3497.5|3496.5|10
1648730650000|2022-03-31 12:44:10||3496||3496||3496.5||3496|229
1648730670000|2022-03-31 12:44:30||3496.5||3496.5||3496.5||3496.5|0
1648730680000|2022-03-31 12:44:40|||||||||266
1648730700000|2022-03-31 12:45:00|||||||||1040
1648730710000|2022-03-31 12:45:10|||||||||29
1648730720000|2022-03-31 12:45:20|3497|3496|3497|3496|3497|3496|3497|3496|220
1648730730000|2022-03-31 12:45:30|||||||||34
1648730740000|2022-03-31 12:45:40|||||||||1017
1648730750000|2022-03-31 12:45:50||3496.5||3496||3496.5||3496|0
1648730760000|2022-03-31 12:46:00|||||||||249
1648730800000|2022-03-31 12:46:40|||||||||614
1648730810000|2022-03-31 12:46:50|3496.5||3496.5||3496.5||3496.5||988
1648730820000|2022-03-31 12:47:00|3497|3496.5|3497.5|3496.5|3497.5|3496.5|3496.5|3496|3350
1648730830000|2022-03-31 12:47:10|||||||||180
1648730860000|2022-03-31 12:47:40|3497|3495.5|3496.5|3495.5|3497|3496|3496.5|3495.5|2102
1648730870000|2022-03-31 12:47:50|3496||3496||3496||3496||835
1648730890000|2022-03-31 12:48:10|3496.5|3496|3496.5|3496|3496.5|3496|3496|3495.5|1800
1648730920000|2022-03-31 12:48:40|3497|3496.5|3497.5|3496.5|3497.5|3496.5|3496.5|3496|4097
1648730940000|2022-03-31 12:49:00|3497|3496|3497|3496|3497|3496|3497|3496|638
1648730950000|2022-03-31 12:49:10|||||||||500
1648730970000|2022-03-31 12:49:30|||||||||5
1648730980000|2022-03-31 12:49:40|3496.5|3495.5|3496.5|3495.5|3496.5|3495.5|3496.5|3495.5|449
1648731000000|2022-03-31 12:50:00|||||||||100
1648731010000|2022-03-31 12:50:10|||||||||2
1648731020000|2022-03-31 12:50:20|||||||||386
1648731030000|2022-03-31 12:50:30|3496|3496|3496|3495.5|3496|3496|3496|3495.5|1160
1648731040000|2022-03-31 12:50:40||3495||3495||3495||3495|982
1648731050000|2022-03-31 12:50:50|3495.5|3494.5|3494.5|3494|3495.5|3494.5|3494.5|3493.5|1135
1648731060000|2022-03-31 12:51:00|||||||||375
1648731090000|2022-03-31 12:51:30|||||||||450
1648731110000|2022-03-31 12:51:50|3494|3493.5|3494|3493.5|3494|3493.5|3494|3493.5|555
1648731120000|2022-03-31 12:52:00|||||||||315
1648731130000|2022-03-31 12:52:10|3494.5|3494|3495|3494|3495|3494|3494.5|3494|2591
1648731140000|2022-03-31 12:52:20|||||||||23
1648731160000|2022-03-31 12:52:40||3494.5||3494||3494.5||3494|1524
1648731170000|2022-03-31 12:52:50|3494.5|3493.5|3494|3493.5|3494.5|3493.5|3494|3493.5|2
1648731190000|2022-03-31 12:53:10|3494.5|3494|3494.5|3493.5|3494.5|3494|3494.5|3493.5|1625
1648731200000|2022-03-31 12:53:20|||||||||100
1648731210000|2022-03-31 12:53:30|||||||||464
1648731220000|2022-03-31 12:53:40||3494||3494||3494||3493.5|1065
1648731230000|2022-03-31 12:53:50|3494|3493.5|3494|3493.5|3494|3493.5|3494|3493.5|1687
1648731240000|2022-03-31 12:54:00||3493||3493.5||3493.5||3493|1280
1648731250000|2022-03-31 12:54:10|||||||||179
1648731260000|2022-03-31 12:54:20|3494.5|3494|3494.5|3493.5|3494.5|3494|3494.5|3493.5|570
1648731270000|2022-03-31 12:54:30|||||||||1
1648731280000|2022-03-31 12:54:40|||||||||225
1648731300000|2022-03-31 12:55:00|||||||||191
1648731320000|2022-03-31 12:55:20||3494||3493.5||3494||3493.5|1876
1648731360000|2022-03-31 12:56:00|3495|3494|3495|3494.5|3495.5|3494.5|3494.5|3494|2437
1648731370000|2022-03-31 12:56:10|||||||||1671
1648731380000|2022-03-31 12:56:20|3495.5||3495.5||3495.5||3495||2580
1648731390000|2022-03-31 12:56:30|3495|3495|3496|3495.5|3496|3495.5|3495|3494.5|3244
1648731400000|2022-03-31 12:56:40|3495.5|3495|3495.5|3495|3495.5|3495|3495.5|3495|2533
1648731410000|2022-03-31 12:56:50|3496|3495.5|3496|3495|3496|3495.5|3496|3495|432
1648731420000|2022-03-31 12:57:00|3496.5|3495.5|3496.5|3495.5|3496.5|3495.5|3496.5|3495.5|1724
1648731430000|2022-03-31 12:57:10|3496||3496.5||3496.5||3496||1773
1648731440000|2022-03-31 12:57:20|||||||||600
1648731450000|2022-03-31 12:57:30|3497|3496|3499|3498.5|3499|3498.5|3497|3496|3476
1648731460000|2022-03-31 12:57:40|3498.5|3498|3498.5|3497.5|3498.5|3498|3498.5|3497.5|31
1648731470000|2022-03-31 12:57:50|3498|3497|3497.5|3497|3498|3497|3497.5|3497|1618
1648731480000|2022-03-31 12:58:00|3498|3497.5|3499.5|3498.5|3499.5|3498.5|3498|3497.5|1698
1648731490000|2022-03-31 12:58:10||3499||3499||3499||3498.5|499
1648731500000|2022-03-31 12:58:20|||||||||85
1648731520000|2022-03-31 12:58:40|3499|3498.5|3499|3498|3499|3498.5|3498.5|3498|1187
1648731530000|2022-03-31 12:58:50|3499.5|3498.5|3499.5|3498.5|3499.5|3498.5|3499.5|3498.5|12
1648731550000|2022-03-31 12:59:10||3498||3498||3498||3498|0
1648731560000|2022-03-31 12:59:20|||||||||945
1648731570000|2022-03-31 12:59:30|3499|3497.5|3497.5|3496.5|3499|3498|3497.5|3496.5|1188
1648731590000|2022-03-31 12:59:50|3497|3496|3496.5|3495.5|3497|3496|3496.5|3495|608
1648731600000|2022-03-31 13:00:00|3497|3496|3496|3495.5|3497|3496|3496|3495.5|644
1648731610000|2022-03-31 13:00:10|3496.5|3495|3496|3495|3496.5|3495.5|3496|3495|260
1648731620000|2022-03-31 13:00:20|3495.5|3494.5|3494|3493.5|3495.5|3494.5|3494|3493.5|330
1648731630000|2022-03-31 13:00:30|3493.5|3493|3494.5|3494|3494.5|3494|3493.5|3492.5|3706
1648731640000|2022-03-31 13:00:40|3495|3494.5|3495|3494|3495|3494.5|3495|3494|1149
1648731660000|2022-03-31 13:01:00|3495.5|3494.5|3494.5|3493.5|3495.5|3495|3494.5|3493.5|3039
1648731670000|2022-03-31 13:01:10|3494|3493|3493.5|3492.5|3494|3493|3493.5|3492.5|644
1648731720000|2022-03-31 13:02:00|||||||||187
1648731730000|2022-03-31 13:02:10|3494|3493|3494.5|3493.5|3494.5|3493.5|3494|3493|3121
1648731750000|2022-03-31 13:02:30|||||||||129
1648731760000|2022-03-31 13:02:40|3494|3493|3495|3494|3495.5|3494|3494|3493|12455
1648731790000|2022-03-31 13:03:10|3495.5|3494.5|3496.5|3495.5|3496.5|3495.5|3495.5|3494.5|3851
1648731800000|2022-03-31 13:03:20|3496|3495|3496.5|3495.5|3496.5|3495.5|3495.5|3495|5138
1648731810000|2022-03-31 13:03:30|3497|3496|3498|3497|3499.5|3498.5|3497|3496|19079
1648731820000|2022-03-31 13:03:40|3497.5|3496.5|3498|3497|3498|3497|3497.5|3496.5|2554
1648731830000|2022-03-31 13:03:50|3498.5|3497.5|3501|3500|3501.5|3500.5|3498.5|3497.5|7032
1648731840000|2022-03-31 13:04:00|3500.5|3499|3500|3499|3501|3499|3499.5|3498.5|13782
1648731850000|2022-03-31 13:04:10|3499.5|3498.5|3500|3499.5|3500|3499.5|3499.5|3498.5|3340
1648731860000|2022-03-31 13:04:20|3500.5|3500|3500.5|3499.5|3501|3500|3500.5|3499.5|1064
1648731870000|2022-03-31 13:04:30|||||||||157
1648731880000|2022-03-31 13:04:40|3500|3499|3500|3499|3500|3499|3499.5|3499|6156
1648731890000|2022-03-31 13:04:50|3499.5|3498.5|3499|3498.5|3499.5|3499|3499|3498.5|2701
1648731900000|2022-03-31 13:05:00|3499.5|3499|3500|3499|3500|3499|3499.5|3499|2887
1648731910000|2022-03-31 13:05:10|3499.5||3499.5||3499.5||3499.5||0
1648731920000|2022-03-31 13:05:20|3500||3500||3500||3500||106
1648731930000|2022-03-31 13:05:30|3500.5|3499.5|3500.5|3499.5|3500.5|3499.5|3500.5|3499.5|528
1648731940000|2022-03-31 13:05:40|3501|3500|3501.5|3501|3502.5|3501.5|3501|3499.5|7183
1648731950000|2022-03-31 13:05:50||3500.5||3500||3501||3500|118
1648731960000|2022-03-31 13:06:00|3501|3499.5|3500|3499|3501|3500|3499.5|3499|3035
1648731970000|2022-03-31 13:06:10|||||||||1018
1648731980000|2022-03-31 13:06:20|||||||||945
1648732010000|2022-03-31 13:06:50|3499.5||3500||3500||3499.5||3332
1648732020000|2022-03-31 13:07:00|||||||||1974
1648732030000|2022-03-31 13:07:10|3500.5|3499.5|3500.5|3499.5|3500.5|3500|3500.5|3499|714
1648732040000|2022-03-31 13:07:20|||||||||8
1648732050000|2022-03-31 13:07:30||3499||3499||3499.5||3499|0
1648732060000|2022-03-31 13:07:40|3501|3499.5|3501|3500|3501|3500|3501|3499.5|1096
1648732070000|2022-03-31 13:07:50|||||||||9
1648732080000|2022-03-31 13:08:00|3500.5||3500.5||3500.5||3500.5||0
1648732100000|2022-03-31 13:08:20|3501|3500.5|3501|3500.5|3501.5|3500.5|3501|3500.5|249
1648732110000|2022-03-31 13:08:30|3500.5|3500|3500|3499|3500.5|3500|3500|3499|3185
1648732120000|2022-03-31 13:08:40|||||||||16
1648732130000|2022-03-31 13:08:50|||||||||113
1648732140000|2022-03-31 13:09:00|||||||||484
1648732150000|2022-03-31 13:09:10|3500.5|3499.5|3501|3500|3501|3500|3500.5|3499.5|776
1648732190000|2022-03-31 13:09:50|3500.5||3501||3501||3500.5||0
1648732200000|2022-03-31 13:10:00|3500.5||3501||3501||3500.5||0
1648732210000|2022-03-31 13:10:10|3500.5||3500.5||3500.5||3500.5||159
1648732220000|2022-03-31 13:10:20|3501|3500.5|3501|3500.5|3502|3501|3501|3500.5|2009
1648732260000|2022-03-31 13:11:00|3500.5|3500|3500|3499.5|3501|3500|3500|3499.5|3221
1648732270000|2022-03-31 13:11:10|||||||||1030
1648732280000|2022-03-31 13:11:20||3499||3499||3499||3499|701
1648732290000|2022-03-31 13:11:30|3499.5|3498.5|3499.5|3499|3499.5|3499|3499|3498.5|448
1648732300000|2022-03-31 13:11:40|3500|3498.5|3499.5|3499|3500|3499.5|3499.5|3498.5|2410
1648732310000|2022-03-31 13:11:50|||||||||92
1648732320000|2022-03-31 13:12:00|3499|3498.5|3499.5|3499|3499.5|3499|3499|3498.5|1567
1648732330000|2022-03-31 13:12:10|||||||||197
1648732340000|2022-03-31 13:12:20|3499|3498.5|3499.5|3499|3499.5|3499|3499|3498.5|3099
1648732350000|2022-03-31 13:12:30|||||||||288
1648732360000|2022-03-31 13:12:40|||||||||130
1648732370000|2022-03-31 13:12:50|3499|3498.5|3499|3498.5|3499|3498.5|3499|3498|2208
1648732380000|2022-03-31 13:13:00|3498.5|3498|3496|3495.5|3498.5|3498|3496|3495.5|1829
1648732390000|2022-03-31 13:13:10|3495.5|3495|3494|3493.5|3496|3495|3494|3493|755
1648732400000|2022-03-31 13:13:20|3494.5|3494|3494.5|3493.5|3495|3494|3494.5|3493.5|627
1648732410000|2022-03-31 13:13:30||3494||3494||3494||3494|50
1648732420000|2022-03-31 13:13:40|3495|3494.5|3494.5|3494|3495|3494.5|3494.5|3494|354
1648732430000|2022-03-31 13:13:50|3494|3493.5|3493.5|3493|3494|3493.5|3493.5|3493|593
1648732440000|2022-03-31 13:14:00|3494|3493.5|3493.5|3493|3494|3493.5|3493.5|3493|986
1648732450000|2022-03-31 13:14:10|3494|3493.5|3493.5|3493|3494|3493.5|3493.5|3493|176
1648732460000|2022-03-31 13:14:20|3494|3493.5|3494.5|3493.5|3494.5|3494|3493.5|3493|2230
1648732470000|2022-03-31 13:14:30|3494|3493|3493|3492.5|3494|3493|3493|3492.5|1501
1648732480000|2022-03-31 13:14:40|3492.5|3492|3491.5|3491|3493|3492|3490.5|3490|2969
1648732490000|2022-03-31 13:14:50|3491|3490.5|3491.5|3490.5|3491.5|3490.5|3491|3490.5|114
1648732520000|2022-03-31 13:15:20|3491||3491||3491||3491||89
1648732530000|2022-03-31 13:15:30|3490.5|3490|3489.5|3489|3490.5|3490|3489.5|3488.5|1336
1648732540000|2022-03-31 13:15:40|3489|3488.5|3490|3489.5|3490.5|3489.5|3489|3488.5|1456
1648732550000|2022-03-31 13:15:50|3489.5|3489|3489.5|3489|3490|3489|3489.5|3489|860
1648732560000|2022-03-31 13:16:00|3489|3488.5|3488.5|3487.5|3489|3488.5|3488.5|3487.5|234
1648732570000|2022-03-31 13:16:10|3489|3488|3489.5|3489|3490|3489.5|3489|3488|1171
1648732580000|2022-03-31 13:16:20|3489|3488.5|3490|3489.5|3490|3489.5|3489|3488.5|1379
1648732590000|2022-03-31 13:16:30|3490.5|3490|3490.5|3489.5|3490.5|3490|3490|3489.5|685
1648732600000|2022-03-31 13:16:40|3491|3490|3491|3490|3491|3490|3490|3489.5|180
1648732610000|2022-03-31 13:16:50|3490.5|3489.5|3489|3488.5|3490.5|3489.5|3489|3488|383
1648732620000|2022-03-31 13:17:00|3489.5|3489|3490|3488.5|3490|3489|3489.5|3488.5|174
1648732630000|2022-03-31 13:17:10|3489.5|3488|3489|3488|3489.5|3488|3489|3488|0
1648732640000|2022-03-31 13:17:20|3488.5|3488.5|3488|3487|3488.5|3488.5|3488|3487|868
1648732650000|2022-03-31 13:17:30|3488.5|3487.5|3489.5|3488.5|3489.5|3488.5|3488.5|3487|656
1648732660000|2022-03-31 13:17:40|3489|3488|3490|3489.5|3490|3489.5|3488.5|3488|1086
1648732680000|2022-03-31 13:18:00|3490.5|3490|3490|3489|3491|3490|3490|3488.5|2210
1648732700000|2022-03-31 13:18:20|3489.5|3489.5|3490|3489|3490|3489.5|3489.5|3489|407
1648732710000|2022-03-31 13:18:30|3489.5||3490||3490||3489.5||0
1648732720000|2022-03-31 13:18:40|3489.5||3490||3490||3489.5||0
1648732730000|2022-03-31 13:18:50|3489.5|3488.5|3489.5|3488|3489.5|3488.5|3489|3488|893
1648732740000|2022-03-31 13:19:00|3489||3489||3489||3489||0
1648732750000|2022-03-31 13:19:10|3489.5|3488.5|3489|3488|3489.5|3489|3489|3488|1318
1648732770000|2022-03-31 13:19:30||3488.5||3488.5||3488.5||3488.5|0
1648732780000|2022-03-31 13:19:40||3488||3488.5||3488.5||3488|38
1648732790000|2022-03-31 13:19:50|3489.5|3488|3491|3490.5|3491|3490.5|3489.5|3488|1058
1648732800000|2022-03-31 13:20:00|3490.5|3490|3491|3490|3491|3490.5|3490.5|3490|21
1648732810000|2022-03-31 13:20:10||3490.5||3490.5||3490.5||3490.5|0
1648732830000|2022-03-31 13:20:30|3490.5|3490|3490.5|3490|3491|3490|3490.5|3490|330
1648732840000|2022-03-31 13:20:40|3490|3489.5|3490.5|3490|3490.5|3490|3490|3489|481
1648732850000|2022-03-31 13:20:50|3491|3490.5|3491.5|3491|3491.5|3491|3491|3490.5|153
1648732860000|2022-03-31 13:21:00|3491|3490.5|3491.5|3490.5|3491.5|3490.5|3491|3490|349
1648732870000|2022-03-31 13:21:10||3491||3491||3491||3491|0
1648732880000|2022-03-31 13:21:20|3492||3492||3492||3492||283
1648732900000|2022-03-31 13:21:40||3491.5||3491.5||3491.5||3491.5|0
1648732910000|2022-03-31 13:21:50|3492.5|3492|3492.5|3491.5|3492.5|3492|3492|3491.5|892
1648732920000|2022-03-31 13:22:00|3492|3491|3491|3490.5|3492|3491|3491|3490|526
1648732930000|2022-03-31 13:22:10|3491.5||3491.5||3491.5||3491.5||0
1648732940000|2022-03-31 13:22:20|3491||3491||3491||3491||0
1648732950000|2022-03-31 13:22:30|3490.5|3490|3490.5|3490|3490.5|3490|3490.5|3490|100
1648732960000|2022-03-31 13:22:40|3491|3490.5|3491|3490|3491.5|3490.5|3490.5|3490|0
1648732970000|2022-03-31 13:22:50|3490.5||3490.5||3490.5||3490.5||0
1648732980000|2022-03-31 13:23:00|3491|3489.5|3490.5|3489.5|3491|3489.5|3490.5|3489.5|25
1648732990000|2022-03-31 13:23:10|3490|3490|3490.5|3490|3491|3490|3490|3490|339
1648733000000|2022-03-31 13:23:20|3491|3490.5|3491|3489.5|3491|3490.5|3490|3489|2220
1648733010000|2022-03-31 13:23:30|3491.5|3490|3492.5|3491.5|3492.5|3491.5|3491.5|3490|1256
1648733020000|2022-03-31 13:23:40|3492|3492|3492|3491.5|3492.5|3492|3491.5|3491|1923
1648733030000|2022-03-31 13:23:50|3492.5|3492|3492.5|3492|3493|3492|3492.5|3492|324
1648733060000|2022-03-31 13:24:20||3491.5||3492||3492||3491.5|626
1648733080000|2022-03-31 13:24:40|3492|3491.5|3492.5|3491.5|3492.5|3491.5|3492|3491.5|0
1648733090000|2022-03-31 13:24:50||3492||3492||3492||3492|0
1648733100000|2022-03-31 13:25:00|3493.5|3492.5|3492.5|3492|3493.5|3492.5|3492.5|3492|1057
1648733110000|2022-03-31 13:25:10|||||||||569
1648733120000|2022-03-31 13:25:20|3492|3491.5|3492|3491.5|3492|3491.5|3492|3491.5|26
1648733130000|2022-03-31 13:25:30|||||||||200
1648733140000|2022-03-31 13:25:40|3492.5|3491|3491.5|3490.5|3492.5|3491|3491.5|3490.5|1980
1648733150000|2022-03-31 13:25:50|3491||3491.5||3491.5||3491||201
1648733160000|2022-03-31 13:26:00|3491|3491|3492|3491.5|3492|3491.5|3491|3491|200
1648733170000|2022-03-31 13:26:10|3491.5|3491|3491.5|3491|3492|3491|3491.5|3491|148
1648733180000|2022-03-31 13:26:20|3491|3490.5|3491|3490|3491|3490.5|3491|3490|2940
1648733190000|2022-03-31 13:26:30||3490.5||3490.5||3490.5||3490.5|2233
1648733200000|2022-03-31 13:26:40|3490.5|3490|3490|3489.5|3490.5|3490|3489.5|3488.5|766
1648733210000|2022-03-31 13:26:50|3489.5|3489|3489.5|3489|3489.5|3489|3489.5|3488.5|846
1648733220000|2022-03-31 13:27:00||3488.5||3488.5||3488.5||3488.5|602
1648733230000|2022-03-31 13:27:10|3490|3489.5|3490.5|3489.5|3490.5|3490|3490|3489.5|2691
1648733240000|2022-03-31 13:27:20|3490|3489|3490|3489|3490|3489|3489.5|3488.5|813
1648733250000|2022-03-31 13:27:30|3489.5|3488.5|3489.5|3488.5|3489.5|3488.5|3489.5|3488.5|0
1648733260000|2022-03-31 13:27:40|3489||3489.5||3489.5||3489||20
1648733270000|2022-03-31 13:27:50|3489|3488|3489|3488|3489.5|3488|3489|3488|554
1648733280000|2022-03-31 13:28:00|3488.5|3488.5|3489.5|3488.5|3489.5|3488.5|3488.5|3488.5|151
1648733290000|2022-03-31 13:28:10||3489||3489||3489||3489|530
1648733300000|2022-03-31 13:28:20|3489|3488.5|3489|3488|3489|3488.5|3488.5|3487.5|2098
1648733310000|2022-03-31 13:28:30|3488.5|3487.5|3488.5|3487.5|3489|3487.5|3488.5|3487.5|0
1648733320000|2022-03-31 13:28:40||3488||3487.5||3488||3487.5|0
1648733330000|2022-03-31 13:28:50||3488||3488||3488||3488|16
1648733340000|2022-03-31 13:29:00|3488|3487.5|3487|3486.5|3488.5|3487.5|3487|3486.5|148
1648733350000|2022-03-31 13:29:10|3487.5|3486|3486.5|3486|3487.5|3486|3486.5|3485.5|41
1648733360000|2022-03-31 13:29:20|3486|3485.5|3486|3485|3486|3485.5|3486|3485|348
1648733370000|2022-03-31 13:29:30|3485.5|3484.5|3485.5|3484.5|3486|3485|3485.5|3484.5|17
1648733380000|2022-03-31 13:29:40|3486|3485|3486|3485|3486.5|3485.5|3486|3485|1531
1648733390000|2022-03-31 13:29:50|3486.5|3485.5|3488|3487|3488|3487|3486.5|3485|3116
1648733400000|2022-03-31 13:30:00|3488.5|3487.5|3487|3486|3489|3488|3486|3485|8878
1648733410000|2022-03-31 13:30:10|3487.5|3486.5|3487.5|3486|3488|3487|3487|3486|1846
1648733420000|2022-03-31 13:30:20|3487|3486.5|3488|3487|3488.5|3487.5|3487|3486|2626
1648733430000|2022-03-31 13:30:30|3488.5|3487.5|3488|3487|3488.5|3487.5|3488|3487|2318
1648733440000|2022-03-31 13:30:40|||||||||171
1648733460000|2022-03-31 13:31:00|3488.5|3487.5|3490.5|3489.5|3490.5|3490|3488|3487.5|5155
1648733470000|2022-03-31 13:31:10|3490|3489|3489|3488|3490|3489|3489|3488|1697
1648733480000|2022-03-31 13:31:20|3488.5|3487.5|3489|3488.5|3489|3488.5|3488.5|3487.5|614
1648733490000|2022-03-31 13:31:30|3489.5|3489|3490.5|3489|3490.5|3489.5|3489|3488|4096
1648733500000|2022-03-31 13:31:40|3491|3489.5|3489.5|3488.5|3491|3490|3489|3488|5409
1648733510000|2022-03-31 13:31:50|3489|3488|3489|3488|3489.5|3488|3488.5|3488|421
1648733520000|2022-03-31 13:32:00|3488.5|3488.5|3489|3488|3489|3488.5|3488.5|3488|761
1648733530000|2022-03-31 13:32:10|3489.5|3489|3489|3488|3489.5|3489|3489|3488|1368
1648733540000|2022-03-31 13:32:20|3488.5|3487.5|3487|3486.5|3488.5|3487.5|3487|3486|4312
1648733550000|2022-03-31 13:32:30|3487.5|3486|3487.5|3486.5|3488.5|3487.5|3486.5|3485.5|11592
1648733560000|2022-03-31 13:32:40|3488|3486|3486.5|3486|3488|3486|3486.5|3486|377
1648733570000|2022-03-31 13:32:50|3487|3486.5|3488|3487|3488|3487|3487|3486.5|1460
1648733590000|2022-03-31 13:33:10|3487.5|3486.5|3487|3485.5|3488|3486.5|3487|3485.5|1683
1648733600000|2022-03-31 13:33:20||3486||3486.5||3486.5||3486|1344
1648733610000|2022-03-31 13:33:30|3487.5|3487|3489|3488|3489|3488|3487.5|3487|1985
1648733620000|2022-03-31 13:33:40|3488.5|3487.5|3488.5|3487.5|3489|3487.5|3488|3487.5|734
1648733630000|2022-03-31 13:33:50|3488|3487|3488|3487|3488|3487.5|3487.5|3487|177
1648733640000|2022-03-31 13:34:00|3487.5|3486.5|3486|3485.5|3488|3486.5|3486|3485|2706
1648733650000|2022-03-31 13:34:10|3485.5|3484.5|3485.5|3484.5|3485.5|3485|3485|3484|813
1648733660000|2022-03-31 13:34:20|3485|3484|3485|3484|3485|3484|3485|3484|177
1648733670000|2022-03-31 13:34:30|3484.5|3483|3484|3483|3484.5|3483|3484|3483|687
1648733680000|2022-03-31 13:34:40|3483.5|3482.5|3484.5|3483.5|3484.5|3483.5|3483.5|3482.5|1515
1648733690000|2022-03-31 13:34:50|3485|3484|3484.5|3483.5|3485|3484.5|3484.5|3483.5|1751
1648733700000|2022-03-31 13:35:00|3484|3483|3483.5|3482.5|3484|3483|3483|3482.5|995
1648733710000|2022-03-31 13:35:10|3484|3483|3484|3483|3484.5|3483.5|3484|3483|384
1648733720000|2022-03-31 13:35:20|3484.5|3483.5|3485|3484|3485.5|3484.5|3484.5|3483|2346
1648733730000|2022-03-31 13:35:30|3485.5|3484.5|3484|3483|3485.5|3484.5|3484|3483|1705
1648733740000|2022-03-31 13:35:40|3483.5|3482.5|3483.5|3482.5|3483.5|3482.5|3483|3482.5|761
1648733750000|2022-03-31 13:35:50|3483|3482|3482.5|3481.5|3483|3482|3482.5|3481|434
1648733760000|2022-03-31 13:36:00|3483|3482|3483.5|3482.5|3483.5|3483|3483|3482|895
1648733770000|2022-03-31 13:36:10|3483|3482|3483|3482|3483.5|3482|3483|3482|141
1648733780000|2022-03-31 13:36:20|3483.5|3482.5|3483.5|3482.5|3483.5|3482.5|3483.5|3482|555
1648733790000|2022-03-31 13:36:30|3484|3483|3484|3483|3484|3483.5|3484|3482.5|229
1648733800000|2022-03-31 13:36:40|3483.5|3482.5|3484|3482.5|3484|3482.5|3483.5|3482.5|0
1648733810000|2022-03-31 13:36:50|3483.5||3483.5||3483.5||3483||30
1648733820000|2022-03-31 13:37:00|3484||3483.5||3484||3483.5||279
1648733830000|2022-03-31 13:37:10|3484|3483|3482.5|3482|3484|3483|3482.5|3482|469
1648733840000|2022-03-31 13:37:20|3483|3481.5|3482.5|3481.5|3483|3481.5|3482.5|3481.5|573
1648733850000|2022-03-31 13:37:30|3482|3481|3481.5|3480|3482|3481|3480.5|3480|734
1648733860000|2022-03-31 13:37:40|3481|3479.5|3480.5|3479|3481|3479.5|3479.5|3478.5|1289
1648733870000|2022-03-31 13:37:50|3480||3479.5||3480.5||3479.5||0
1648733880000|2022-03-31 13:38:00|3479|3478.5|3478.5|3477.5|3479|3478.5|3478|3477.5|1545
1648733890000|2022-03-31 13:38:10|3479|3478|3478.5|3477.5|3479|3478|3478.5|3477.5|1351
1648733900000|2022-03-31 13:38:20|3479|3478|3481.5|3480.5|3481.5|3480.5|3479|3477.5|6501
1648733910000|2022-03-31 13:38:30|3481|3480|3481.5|3480.5|3481.5|3481|3480.5|3480|1413
1648733920000|2022-03-31 13:38:40|3482|3481|3482|3481|3482|3481.5|3482|3481|320
1648733930000|2022-03-31 13:38:50|3481.5|3480.5|3482|3481|3482|3481|3481.5|3480.5|1619
1648733940000|2022-03-31 13:39:00|3482.5|3481.5|3482|3480.5|3482.5|3481.5|3481.5|3480.5|2448
1648733950000|2022-03-31 13:39:10|3483|3481|3483|3482|3483.5|3482|3483|3480.5|480
1648733960000|2022-03-31 13:39:20|3483.5|3482.5|3484.5|3483|3484.5|3483.5|3483|3482.5|1851
1648733970000|2022-03-31 13:39:30|3484|3482.5|3484|3482.5|3484|3482.5|3483|3481.5|1239
1648733980000|2022-03-31 13:39:40|3484.5|3482|3482.5|3481.5|3484.5|3482|3482.5|3481.5|198
1648733990000|2022-03-31 13:39:50||3481||3481||3481||3481|70
1648734000000|2022-03-31 13:40:00|3482|3480.5|3481.5|3480.5|3482|3480.5|3481.5|3480.5|160
1648734010000|2022-03-31 13:40:10|3482|3481|3482|3481|3482.5|3481.5|3482|3481|89
1648734020000|2022-03-31 13:40:20|3481.5|3480.5|3482.5|3481.5|3482.5|3481.5|3481|3480|722
1648734030000|2022-03-31 13:40:30||3481||3481.5||3481.5||3481|278
1648734040000|2022-03-31 13:40:40|3482|3481|3482|3480.5|3482|3481.5|3481|3480|3513
1648734050000|2022-03-31 13:40:50|3481.5|3480|3481.5|3480|3481.5|3480|3480.5|3480|2757
1648734060000|2022-03-31 13:41:00|3482|3480.5|3482.5|3481|3482.5|3481|3482|3480.5|299
1648734070000|2022-03-31 13:41:10||3481.5||3481.5||3481.5||3481.5|50
1648734080000|2022-03-31 13:41:20||3481||3481||3481.5||3481|2
1648734090000|2022-03-31 13:41:30|3482|3480.5|3482|3480.5|3482.5|3481|3481|3480.5|2138
1648734100000|2022-03-31 13:41:40|3481.5|3480|3481.5|3480.5|3481.5|3480.5|3481|3480|720
1648734110000|2022-03-31 13:41:50|||||||||1
1648734120000|2022-03-31 13:42:00|3481|3480|3481|3480|3481|3480|3481|3480|895
1648734130000|2022-03-31 13:42:10|3480.5|3479.5|3481|3480|3481|3480|3480|3479.5|2550
1648734140000|2022-03-31 13:42:20|3481.5|3479.5|3480.5|3480|3481.5|3480|3480.5|3479.5|2987
1648734150000|2022-03-31 13:42:30|3480|3479.5|3480|3479|3480.5|3480|3480|3479|5017
1648734160000|2022-03-31 13:42:40|3480.5|3479.5|3480|3479|3480.5|3480|3480|3479|1344
1648734170000|2022-03-31 13:42:50|3479.5||3479.5||3479.5||3479.5||825
1648734180000|2022-03-31 13:43:00|3480|3479.5|3480|3479.5|3480|3479.5|3480|3479.5|2936
1648734190000|2022-03-31 13:43:10|||||||||336
1648734200000|2022-03-31 13:43:20|3479.5|3479|3479.5|3478.5|3479.5|3479.5|3479|3478.5|6055
1648734210000|2022-03-31 13:43:30|3480|3479|3480|3479|3480|3479|3480|3479|727
1648734220000|2022-03-31 13:43:40|3480.5|3479.5|3480.5|3479.5|3480.5|3479.5|3480|3479.5|2455
1648734230000|2022-03-31 13:43:50|3480|3480|3480.5|3479.5|3480.5|3480|3480|3479.5|1379
1648734240000|2022-03-31 13:44:00|3480|3480|3480.5|3480|3481|3480|3480|3480|1801
1648734250000|2022-03-31 13:44:10|3481|3480.5|3481.5|3480.5|3481.5|3480.5|3481|3480.5|972
1648734260000|2022-03-31 13:44:20|||||||||234
1648734270000|2022-03-31 13:44:30|3482|3481|3482|3481|3482.5|3481|3482|3481|2125
1648734280000|2022-03-31 13:44:40|3481.5||3481.5||3482||3481.5||667
1648734290000|2022-03-31 13:44:50|3482|3481.5|3483|3481.5|3483.5|3483|3481.5|3481|4308
1648734300000|2022-03-31 13:45:00|3482.5|3481|3481|3480|3482.5|3481|3480.5|3480|10203
1648734310000|2022-03-31 13:45:10|3481.5|3480.5|3482|3481|3483|3481.5|3481.5|3480.5|3854
1648734320000|2022-03-31 13:45:20|3481.5|3480.5|3481|3480|3481.5|3480.5|3481|3480|1772
1648734330000|2022-03-31 13:45:30|3480.5||3480.5||3480.5||3480.5||0
1648734340000|2022-03-31 13:45:40|3481|3480.5|3480.5|3479.5|3481|3480.5|3480.5|3479.5|4621
1648734350000|2022-03-31 13:45:50|3480|3480|3480.5|3479.5|3480.5|3480|3480|3479.5|865
1648734360000|2022-03-31 13:46:00|3480|3479|3480.5|3479.5|3480.5|3479.5|3479.5|3479|1316
1648734370000|2022-03-31 13:46:10||3480||3480||3480||3480|582
1648734380000|2022-03-31 13:46:20|3481||3481||3481||3481||1694
1648734390000|2022-03-31 13:46:30|||||||||375
1648734400000|2022-03-31 13:46:40|3480.5|3479.5|3481|3479.5|3481|3480|3480.5|3479.5|268
1648734410000|2022-03-31 13:46:50||3480||3479.5||3480||3479.5|465
1648734420000|2022-03-31 13:47:00|3480.5||3480.5||3480.5||3480.5||0
1648734430000|2022-03-31 13:47:10|3481|3480|3481|3480.5|3481|3480.5|3481|3480|3213
1648734440000|2022-03-31 13:47:20|3481.5|3481|3481.5|3480.5|3481.5|3481|3481.5|3480.5|2615
1648734450000|2022-03-31 13:47:30|3481|3480|3481|3480|3481.5|3480|3481|3480|344
1648734460000|2022-03-31 13:47:40|3480.5||3480.5||3480.5||3480.5||0
1648734470000|2022-03-31 13:47:50|3480|3479.5|3480.5|3479|3480.5|3479.5|3480|3479|93
1648734480000|2022-03-31 13:48:00|3481|3479.5|3481|3480|3481|3480|3481|3479.5|1365
1648734500000|2022-03-31 13:48:20|3480.5|3479.5|3481|3480|3481|3480|3480|3479|2807
1648734510000|2022-03-31 13:48:30|3480.5||3481||3481||3480.5||716
1648734520000|2022-03-31 13:48:40|3480.5|3479.5|3480.5|3479.5|3480.5|3479.5|3480.5|3479.5|931
1648734530000|2022-03-31 13:48:50|||||||||100
1648734540000|2022-03-31 13:49:00|3481|3480|3482|3480.5|3482|3480.5|3481|3480|2177
1648734550000|2022-03-31 13:49:10|3482.5|3481|3484|3482.5|3484|3482.5|3482.5|3481|1790
1648734570000|2022-03-31 13:49:30|3483.5|3482|3483|3482|3483.5|3482|3483|3482|991
1648734580000|2022-03-31 13:49:40|3483.5|3482.5|3483.5|3482.5|3484|3483.5|3483.5|3482.5|1766
1648734590000|2022-03-31 13:49:50|3483|3482|3483|3482|3483|3482|3483|3482|0
1648734600000|2022-03-31 13:50:00|3483.5|3482.5|3483.5|3483|3483.5|3483|3483.5|3482.5|172
1648734610000|2022-03-31 13:50:10|3484|3482.5|3483|3482.5|3484|3482.5|3483|3482.5|563
1648734620000|2022-03-31 13:50:20|3483.5|3482|3484|3483.5|3484|3483.5|3482.5|3482|2303
1648734630000|2022-03-31 13:50:30||3483||3483||3483||3483|726
1648734640000|2022-03-31 13:50:40|||||||||292
1648734650000|2022-03-31 13:50:50|3483.5|3482.5|3483.5|3482.5|3483.5|3482.5|3483.5|3482.5|186
1648734660000|2022-03-31 13:51:00|3484|3483|3484|3483|3484|3483|3483.5|3483|420
1648734670000|2022-03-31 13:51:10|3483.5|3482.5|3482|3481|3484|3482.5|3482|3481|1555
1648734680000|2022-03-31 13:51:20|3482.5|3481.5|3482.5|3481.5|3482.5|3481.5|3482.5|3481.5|509
1648734690000|2022-03-31 13:51:30|3482|3481|3481.5|3481|3482|3481|3481.5|3481|0
1648734700000|2022-03-31 13:51:40|3481|3480.5|3481|3480.5|3481|3480.5|3481|3480.5|210
1648734710000|2022-03-31 13:51:50|3480.5|3480|3480|3479.5|3480.5|3480|3480|3479.5|1643
1648734720000|2022-03-31 13:52:00|||||||||96
1648734730000|2022-03-31 13:52:10||3479||3479||3479||3479|202
1648734740000|2022-03-31 13:52:20|3480.5|3479.5|3480.5|3480|3480.5|3480|3480|3479.5|5991
1648734750000|2022-03-31 13:52:30|||||||||354
1648734760000|2022-03-31 13:52:40|3480|3479.5|3480|3479|3480|3479.5|3479.5|3479|2387
1648734770000|2022-03-31 13:52:50|3480.5||3480||3480.5||3479.5||940
1648734780000|2022-03-31 13:53:00|3480.5|3479.5|3480.5|3480|3481.5|3481|3480|3479.5|2948
1648734790000|2022-03-31 13:53:10|3481|3480.5|3481|3480.5|3481|3480.5|3481|3480.5|103
1648734800000|2022-03-31 13:53:20|3481.5|3480|3481|3480|3481.5|3480|3481|3480|3039
1648734810000|2022-03-31 13:53:30|3480.5|3479.5|3480|3479|3480.5|3479.5|3479.5|3479|2966
1648734820000|2022-03-31 13:53:40|3479.5||3479.5||3479.5||3479.5||34
1648734830000|2022-03-31 13:53:50|3479|3478.5|3479|3478.5|3479.5|3479|3479|3478|6782
1648734840000|2022-03-31 13:54:00|3478.5|3478|3477.5|3477|3478.5|3478|3477.5|3477|2969
1648734850000|2022-03-31 13:54:10|3478||3478||3478||3477.5||154
1648734860000|2022-03-31 13:54:20||3477.5||3477.5||3477.5||3477.5|148
1648734870000|2022-03-31 13:54:30|3478.5|3477|3478.5|3477|3478.5|3477|3478.5|3477|326
1648734880000|2022-03-31 13:54:40|3479|3477.5|3479|3478|3479|3478|3478.5|3477.5|1025
1648734890000|2022-03-31 13:54:50|3478.5|3477.5|3478.5|3477.5|3478.5|3477.5|3478.5|3477.5|455
1648734900000|2022-03-31 13:55:00|3478||3478.5||3478.5||3478||70
1648734910000|2022-03-31 13:55:10|3478||3478.5||3478.5||3478||403
1648734920000|2022-03-31 13:55:20|||||||||814
1648734930000|2022-03-31 13:55:30|3478|3477|3477|3476|3478|3477|3477|3476|505
1648734940000|2022-03-31 13:55:40|3477.5|3476.5|3477.5|3476.5|3478|3477|3477|3476.5|3317
1648734950000|2022-03-31 13:55:50|3478|3477|3478|3477|3478|3477|3478|3477|440
1648734960000|2022-03-31 13:56:00|||||||||601
1648734970000|2022-03-31 13:56:10|3477.5|3476.5|3478|3476.5|3478|3477|3477.5|3476.5|589
1648734980000|2022-03-31 13:56:20||3477||3477.5||3477.5||3477|182
1648734990000|2022-03-31 13:56:30|3478.5|3478|3481|3479.5|3481|3479.5|3478.5|3478|2161
1648735000000|2022-03-31 13:56:40|3480.5||3480.5||3480.5||3480.5||286
1648735010000|2022-03-31 13:56:50|3480|3480|3480.5|3480|3480.5|3480|3480|3480|80
1648735020000|2022-03-31 13:57:00|3481|3480.5|3481|3480.5|3481.5|3480.5|3480.5|3480.5|267
1648735030000|2022-03-31 13:57:10|3481.5|3481.5|3482.5|3481|3482.5|3481.5|3481.5|3481|1082
1648735040000|2022-03-31 13:57:20|3482|3480.5|3481.5|3480.5|3482.5|3481|3481|3480.5|1087
1648735050000|2022-03-31 13:57:30|3482|3481|3481|3480|3482.5|3481.5|3481|3480|1429
1648735070000|2022-03-31 13:57:50|3481.5|3480.5|3482|3480.5|3482|3480.5|3481|3480.5|327
1648735080000|2022-03-31 13:58:00|3481.5|3481|3482|3481|3482.5|3481.5|3481.5|3481|2987
1648735090000|2022-03-31 13:58:10|3482.5|3481.5|3482|3481|3482.5|3482|3482|3481|3219
1648735100000|2022-03-31 13:58:20|3482.5|3481.5|3482|3481|3482.5|3481.5|3482|3481|3167
1648735110000|2022-03-31 13:58:30|3482.5|3482|3481.5|3481|3482.5|3482|3481.5|3481|5734
1648735120000|2022-03-31 13:58:40|3482.5|3481.5|3482|3481|3482.5|3481.5|3482|3481|886
1648735130000|2022-03-31 13:58:50|3481.5|3480.5|3481.5|3480.5|3481.5|3480.5|3481.5|3480.5|651
1648735140000|2022-03-31 13:59:00|3482|3481.5|3481|3479.5|3482|3481.5|3480|3479|4829
1648735150000|2022-03-31 13:59:10|3481.5|3480|3482|3480.5|3482|3481|3481.5|3480|2259
1648735160000|2022-03-31 13:59:20|3481.5|3480|3481|3480|3481.5|3480|3480.5|3480|910
1648735170000|2022-03-31 13:59:30|3481.5|3480.5|3481.5|3480.5|3481.5|3480.5|3481|3480.5|269
1648735180000|2022-03-31 13:59:40|3481|3480|3481|3480|3481|3480|3480.5|3480|1244
1648735190000|2022-03-31 13:59:50|3481.5|3481|3483|3482|3483.5|3482.5|3481|3480.5|12053
1648735200000|2022-03-31 14:00:00|3483.5|3482.5|3482|3481|3483.5|3482.5|3482|3481|6460
1648735210000|2022-03-31 14:00:10|3482.5|3481.5|3483|3481.5|3483|3482|3482.5|3481|5444
1648735220000|2022-03-31 14:00:20|||||||||645
1648735230000|2022-03-31 14:00:30|3482.5||3483||3483||3482.5||416
1648735240000|2022-03-31 14:00:40|3482.5||3482.5||3482.5||3482.5||154
1648735250000|2022-03-31 14:00:50|3482|3481|3482|3481.5|3482.5|3482|3481.5|3481|4586
1648735260000|2022-03-31 14:01:00||3481||3481||3481||3481|1281
1648735270000|2022-03-31 14:01:10|3482.5|3481.5|3482.5|3481.5|3482.5|3481.5|3482|3481.5|3351
1648735280000|2022-03-31 14:01:20|3482|3481|3482|3481|3482.5|3481|3482|3481|1379
1648735290000|2022-03-31 14:01:30|3481.5|3480.5|3481|3480.5|3482|3481|3481|3480|4092
1648735300000|2022-03-31 14:01:40|3480.5|3480|3481|3480|3481|3480|3480.5|3480|427
1648735310000|2022-03-31 14:01:50|3480.5||3481||3481||3480.5||1980
1648735320000|2022-03-31 14:02:00|||||||||815
1648735330000|2022-03-31 14:02:10|3480|3479.5|3480|3479.5|3480.5|3480|3480|3479.5|6323
1648735340000|2022-03-31 14:02:20|3479.5|3479|3479.5|3478.5|3479.5|3479|3479.5|3478.5|1807
1648735350000|2022-03-31 14:02:30|3479|3478|3479|3478|3479|3478|3479|3478|391
1648735360000|2022-03-31 14:02:40|3478.5||3478.5||3478.5||3478.5||523
1648735370000|2022-03-31 14:02:50|3479|3478.5|3479|3478|3479|3478.5|3479|3478|2570
1648735380000|2022-03-31 14:03:00|3479.5|3478.5|3480|3479.5|3480|3479.5|3479|3478|2661
1648735390000|2022-03-31 14:03:10|3480.5|3480|3481|3480|3481.5|3480.5|3480.5|3480|1374
1648735400000|2022-03-31 14:03:20|3481.5|3480.5|3481|3480|3481.5|3481|3481|3480|2518
1648735410000|2022-03-31 14:03:30|||||||||969
1648735420000|2022-03-31 14:03:40|3481.5|3480.5|3481|3479.5|3481.5|3481|3481|3479.5|2559
1648735430000|2022-03-31 14:03:50|3480.5||3481||3481||3480.5||0
1648735440000|2022-03-31 14:04:00||3480||3480||3480||3480|0
1648735450000|2022-03-31 14:04:10|3481.5|3480.5|3481|3480.5|3481.5|3481|3481|3480.5|2007
1648735460000|2022-03-31 14:04:20|3481.5||3481.5||3481.5||3481.5||0
1648735470000|2022-03-31 14:04:30|3481|3480|3481|3480|3481|3480|3481|3480|184
1648735490000|2022-03-31 14:04:50||3480.5||3480.5||3480.5||3480.5|2011
1648735500000|2022-03-31 14:05:00||3480||3480||3480||3480|86
1648735510000|2022-03-31 14:05:10|3481.5|3480.5|3481|3480.5|3481.5|3481|3481|3480.5|926
1648735520000|2022-03-31 14:05:20|3480.5|3480|3480.5|3480|3480.5|3480|3480.5|3480|1286
1648735530000|2022-03-31 14:05:30|3480|3479.5|3479|3478.5|3480|3479.5|3479|3478.5|3505
1648735540000|2022-03-31 14:05:40|3479.5|3479|3479.5|3478.5|3479.5|3479|3479|3478.5|2390
1648735550000|2022-03-31 14:05:50|3479|3478|3479|3477.5|3479|3478|3479|3477.5|1375
1648735560000|2022-03-31 14:06:00|3478.5|3477|3478|3477|3478.5|3477|3478|3477|1057
1648735570000|2022-03-31 14:06:10|3478.5|3477.5|3478.5|3477.5|3479|3478.5|3478|3477.5|8018
1648735580000|2022-03-31 14:06:20|3479|3478|3479|3478.5|3479|3478.5|3479|3478|2976
1648735590000|2022-03-31 14:06:30|3479.5|3478|3479|3478|3479.5|3478.5|3479|3478|3205
1648735620000|2022-03-31 14:07:00|3478.5|3477.5|3478.5|3478|3479|3478.5|3478|3477.5|880
1648735630000|2022-03-31 14:07:10|3479|3478.5|3479|3478|3479|3478.5|3478.5|3478|1472
1648735640000|2022-03-31 14:07:20|3478.5|3477.5|3478|3477.5|3479|3478|3478|3477.5|8986
1648735650000|2022-03-31 14:07:30|3477.5|3477|3477|3476.5|3477.5|3477|3477|3476.5|6216
1648735660000|2022-03-31 14:07:40|3476.5|3476|3476.5|3476|3476.5|3476|3476.5|3476|143
1648735670000|2022-03-31 14:07:50|3476|3475|3476|3475|3476|3475|3475.5|3475|452
1648735680000|2022-03-31 14:08:00|3475.5||3475.5||3475.5||3475.5||309
1648735690000|2022-03-31 14:08:10|3476|3474.5|3476.5|3475.5|3476.5|3475.5|3475.5|3474.5|2503
1648735700000|2022-03-31 14:08:20|3476|3476|3475.5|3475|3476|3476|3475.5|3475|4122
1648735710000|2022-03-31 14:08:30|3475|3474.5|3474.5|3474|3475|3474.5|3474|3473.5|3235
1648735720000|2022-03-31 14:08:40|3474|3473.5|3474|3473.5|3474|3473.5|3474|3473.5|1091
1648735730000|2022-03-31 14:08:50|3473|3473|3473|3472|3474|3473|3473|3472|5485
1648735740000|2022-03-31 14:09:00|||||||||11
1648735750000|2022-03-31 14:09:10|3472.5|3471.5|3472|3471|3472.5|3471.5|3471|3470.5|2037
1648735760000|2022-03-31 14:09:20|3471.5|3470.5|3471.5|3470|3471.5|3470.5|3471|3470|589
1648735770000|2022-03-31 14:09:30|3472|3470.5|3469|3468.5|3472|3471.5|3469|3468.5|7250
1648735780000|2022-03-31 14:09:40|3468|3468|3469|3468|3469.5|3469|3468|3467.5|13838
1648735790000|2022-03-31 14:09:50|3468.5|3467.5|3468.5|3468|3469|3468.5|3468.5|3467|4068
1648735800000|2022-03-31 14:10:00|3469|3468.5|3469|3468|3469|3468.5|3469|3468|1528
1648735820000|2022-03-31 14:10:20|||||||||23
1648735830000|2022-03-31 14:10:30|3468.5|3467.5|3468|3467|3468.5|3467.5|3468|3467|5597
1648735840000|2022-03-31 14:10:40|3468.5|3467.5|3469|3468|3469|3468|3468|3467.5|2086
1648735850000|2022-03-31 14:10:50|3469.5|3468.5|3470.5|3469|3470.5|3469|3469|3468|2385
1648735860000|2022-03-31 14:11:00|3470|3468.5|3469.5|3468|3470|3468.5|3469|3468|2556
1648735870000|2022-03-31 14:11:10|3469||3469||3469||3469||28
1648735880000|2022-03-31 14:11:20|3468.5|3467.5|3468.5|3467.5|3468.5|3468|3468|3467.5|798
1648735890000|2022-03-31 14:11:30|3469|3468|3472|3470.5|3472|3470.5|3468.5|3468|4674
1648735900000|2022-03-31 14:11:40|3472.5|3471|3471|3470|3472.5|3471.5|3471|3470|1087
1648735910000|2022-03-31 14:11:50|3471.5|3470.5|3472|3471|3472|3471|3471.5|3470.5|424
1648735920000|2022-03-31 14:12:00|3471.5|3470.5|3471.5|3470.5|3471.5|3470.5|3471.5|3470.5|399
1648735940000|2022-03-31 14:12:20|3472|3471|3473|3472|3473|3472|3472|3471|3661
1648735950000|2022-03-31 14:12:30|3472.5|3471.5|3473|3471.5|3473|3472|3472|3471|2230
1648735960000|2022-03-31 14:12:40||3472||3472||3472||3472|71
1648735970000|2022-03-31 14:12:50|3472.5|3471.5|3472|3471|3472.5|3471.5|3472|3471|1877
1648735980000|2022-03-31 14:13:00|3471.5|3470.5|3471.5|3471|3471.5|3471|3471|3470.5|2010
1648735990000|2022-03-31 14:13:10|3471|3470.5|3472|3471|3472|3471|3471|3470.5|951
1648736000000|2022-03-31 14:13:20|3473|3471.5|3472.5|3471.5|3473|3472|3472.5|3471.5|1733
1648736010000|2022-03-31 14:13:30|3472|3471|3472|3471|3472.5|3471.5|3471|3470.5|3266
1648736020000|2022-03-31 14:13:40|3472.5|3470.5|3470.5|3469.5|3472.5|3470.5|3470.5|3469.5|1931
1648736030000|2022-03-31 14:13:50|3470|3469|3469|3468|3470|3469|3468|3467.5|5279
1648736040000|2022-03-31 14:14:00|3468.5|3467.5|3468.5|3467|3468.5|3467.5|3468|3467|1870
1648736050000|2022-03-31 14:14:10|3468|3466.5|3467|3466|3468|3466.5|3466|3465.5|2603
1648736060000|2022-03-31 14:14:20|3467.5||3467||3467.5||3467||880
1648736070000|2022-03-31 14:14:30|3466.5|3466.5|3466.5|3465.5|3467|3466.5|3465.5|3464.5|11066
1648736080000|2022-03-31 14:14:40|3466|3466|3467.5|3466.5|3467.5|3467|3466|3466|1221
1648736090000|2022-03-31 14:14:50|3468.5|3467|3468.5|3467.5|3468.5|3468|3468|3467|2573
1648736100000|2022-03-31 14:15:00|3469|3468|3470.5|3469|3470.5|3469|3468.5|3468|1416
1648736110000|2022-03-31 14:15:10|3470||3470||3470||3470||2317
1648736120000|2022-03-31 14:15:20|3469.5||3469.5||3470||3469.5||645
1648736130000|2022-03-31 14:15:30|3470||3470||3470||3470||2273
1648736140000|2022-03-31 14:15:40|3469.5|3468.5|3469.5|3468.5|3470|3469|3469|3468.5|2129
1648736150000|2022-03-31 14:15:50|3470|3469|3470|3469|3470|3469|3470|3469|2170
1648736160000|2022-03-31 14:16:00|3469.5|3468.5|3469.5|3468.5|3470|3469|3469|3468.5|812
1648736170000|2022-03-31 14:16:10|3469|3468|3468.5|3467.5|3469.5|3468.5|3468.5|3467.5|4071
1648736210000|2022-03-31 14:16:50|||||||||200
1648736220000|2022-03-31 14:17:00|3468|3467|3468|3467|3468.5|3467.5|3467.5|3467|897
1648736230000|2022-03-31 14:17:10|3467.5|3467.5|3468|3467|3468|3467.5|3467.5|3467|3468
1648736240000|2022-03-31 14:17:20|3467.5|3466.5|3468|3466.5|3468|3467|3467.5|3466.5|4064
1648736250000|2022-03-31 14:17:30|3467.5||3467.5||3467.5||3467.5||0
1648736260000|2022-03-31 14:17:40|3467|3466|3467|3466|3467|3466|3466.5|3466|1681
1648736270000|2022-03-31 14:17:50|3467.5|3466.5|3467|3466.5|3467.5|3467|3467|3466|1758
1648736280000|2022-03-31 14:18:00|3467.5||3467.5||3467.5||3467||1449
1648736290000|2022-03-31 14:18:10|3468|3467|3468|3467|3468.5|3468|3467.5|3467|3084
1648736300000|2022-03-31 14:18:20|3468.5|3467.5|3470|3468.5|3470|3468.5|3468.5|3467|3318
1648736310000|2022-03-31 14:18:30|3469.5|3469|3469.5|3468.5|3469.5|3469|3469.5|3468.5|1388
1648736320000|2022-03-31 14:18:40|3469|3468|3469|3468|3469|3468|3469|3468|1338
1648736330000|2022-03-31 14:18:50|3468.5|3467.5|3468.5|3467.5|3468.5|3467.5|3468|3467.5|1319
1648736340000|2022-03-31 14:19:00|3469|3468|3469|3468|3469.5|3468|3469|3468|516
1648736350000|2022-03-31 14:19:10|3468.5|3467.5|3470|3469|3470|3469|3468|3467|2967
1648736360000|2022-03-31 14:19:20|3469.5||3469.5||3469.5||3469.5||478
1648736370000|2022-03-31 14:19:30|3470|3469.5|3469.5|3468.5|3470.5|3470|3469.5|3468.5|12024
1648736380000|2022-03-31 14:19:40|3469||3469.5||3469.5||3469||0
1648736390000|2022-03-31 14:19:50|3469|3467.5|3469.5|3468|3469.5|3468|3469|3467.5|1290
1648736400000|2022-03-31 14:20:00|3469||3469.5||3469.5||3469||26
1648736410000|2022-03-31 14:20:10|3469||3469.5||3469.5||3469||0
1648736420000|2022-03-31 14:20:20|3469||3469.5||3469.5||3469||2084
1648736440000|2022-03-31 14:20:40|3469|3467.5|3469.5|3468.5|3469.5|3469|3468|3467.5|5214
1648736450000|2022-03-31 14:20:50|3469|3468|3469.5|3468.5|3469.5|3468.5|3469|3468|684
1648736470000|2022-03-31 14:21:10|3470|3469|3471|3469.5|3471|3469.5|3470|3469|1890
1648736480000|2022-03-31 14:21:20|3470.5||3470.5||3471||3470||457
1648736490000|2022-03-31 14:21:30|||||||||271
1648736500000|2022-03-31 14:21:40||3470||3469.5||3470||3469.5|122
1648736510000|2022-03-31 14:21:50|3470|3469|3467|3466|3470|3469|3467|3466|6417
1648736520000|2022-03-31 14:22:00|3466|3465.5|3468|3466.5|3468|3466.5|3466|3465.5|2926
1648736530000|2022-03-31 14:22:10|3467.5|3467|3467.5|3466.5|3468|3467|3467.5|3466.5|0
1648736540000|2022-03-31 14:22:20|3468|3466|3468|3466.5|3468|3467|3467.5|3466|67
1648736550000|2022-03-31 14:22:30|3467.5|3466|3466.5|3465.5|3467.5|3466|3466.5|3465|623
1648736560000|2022-03-31 14:22:40|3466|3465|3465|3464|3466.5|3465|3465|3463.5|1656
1648736570000|2022-03-31 14:22:50|3464.5|3463.5|3464|3463|3464.5|3463.5|3463.5|3463|1231
1648736580000|2022-03-31 14:23:00|3463.5|3462.5|3463.5|3462.5|3464|3462.5|3463.5|3462|138
1648736590000|2022-03-31 14:23:10|3463|3462|3462.5|3461.5|3463|3462|3462.5|3461.5|645
1648736600000|2022-03-31 14:23:20|3463|3462|3463.5|3462|3463.5|3462|3463|3462|223
1648736610000|2022-03-31 14:23:30|3463|3461.5|3461.5|3460.5|3463|3461.5|3461.5|3460.5|1525
1648736620000|2022-03-31 14:23:40|3462||3461||3462||3461||729
1648736630000|2022-03-31 14:23:50|3460.5|3460|3460|3459.5|3460.5|3460|3460|3459|1044
1648736640000|2022-03-31 14:24:00|3460.5|3460|3461.5|3460.5|3461.5|3461|3460.5|3460|6876
1648736650000|2022-03-31 14:24:10|3461|3461|3462.5|3461.5|3463|3461.5|3461|3461|306
1648736660000|2022-03-31 14:24:20|3463|3462|3463.5|3462.5|3463.5|3463|3463|3462|1111
1648736670000|2022-03-31 14:24:30|3464|3463|3465|3464|3465|3464|3464|3462.5|2206
1648736680000|2022-03-31 14:24:40|3465.5|3464.5|3467|3466|3467.5|3466|3465.5|3464.5|1358
1648736690000|2022-03-31 14:24:50|3467.5||3467||3467.5||3467||1002
1648736700000|2022-03-31 14:25:00|3467.5|3466.5|3468|3467|3468.5|3467|3467|3466.5|1812
1648736710000|2022-03-31 14:25:10|3467.5|3466.5|3467|3466.5|3467.5|3466.5|3467|3466.5|2010
1648736720000|2022-03-31 14:25:20|3466.5|3466|3467|3466|3467|3466|3466|3465.5|2816
1648736730000|2022-03-31 14:25:30|3467.5|3466.5|3471|3470|3471|3470|3467.5|3466.5|2134
1648736740000|2022-03-31 14:25:40|3470.5|3469.5|3468.5|3467.5|3470.5|3469.5|3468|3467.5|3111
1648736750000|2022-03-31 14:25:50|3469.5|3468|3469|3467.5|3469.5|3468.5|3469|3467.5|341
1648736760000|2022-03-31 14:26:00|3468.5||3469||3469.5||3468.5||331
1648736780000|2022-03-31 14:26:20|3468.5||3469||3469||3468.5||0
1648736790000|2022-03-31 14:26:30||3468||3468||3468.5||3468|1136
1648736800000|2022-03-31 14:26:40|3468.5|3467.5|3469|3468|3469|3468|3468.5|3467.5|794
1648736810000|2022-03-31 14:26:50|3468.5|3467.5|3468.5|3467.5|3469|3468|3468|3467.5|1692
1648736820000|2022-03-31 14:27:00|3468|3467|3467|3466|3468.5|3467|3467|3466|3116
1648736830000|2022-03-31 14:27:10|3466.5|3465.5|3465.5|3464.5|3466.5|3465.5|3465.5|3464.5|1181
1648736840000|2022-03-31 14:27:20|3465|3465|3465.5|3464.5|3465.5|3465|3465|3464.5|678
1648736850000|2022-03-31 14:27:30|3466|3465|3468|3467|3468.5|3467|3465.5|3465|3676
1648736860000|2022-03-31 14:27:40|3467.5||3468||3468||3467.5||320
1648736870000|2022-03-31 14:27:50|3468.5|3467.5|3469|3468|3469.5|3469|3468|3467.5|134
1648736900000|2022-03-31 14:28:20|||||||||9453
1648736910000|2022-03-31 14:28:30|3468.5||3469||3469||3468.5||29
1648736920000|2022-03-31 14:28:40|3468.5|3467.5|3466|3465|3468.5|3467.5|3466|3465|8376
1648736930000|2022-03-31 14:28:50|3465.5|3464.5|3465|3464|3465.5|3464.5|3464.5|3464|1939
1648736940000|2022-03-31 14:29:00|3464.5|3464.5|3465|3464.5|3465.5|3464.5|3464.5|3464|1234
1648736950000|2022-03-31 14:29:10|3464.5|3464|3465|3464|3465|3464|3464.5|3464|102
1648736960000|2022-03-31 14:29:20|3464.5|3464.5|3464|3463|3465|3464.5|3464|3463|951
1648736970000|2022-03-31 14:29:30|3463|3462.5|3463.5|3462|3463.5|3462.5|3463|3462|2225
1648736980000|2022-03-31 14:29:40|3463|3461.5|3462.5|3461.5|3463.5|3461.5|3461.5|3461|6309
1648736990000|2022-03-31 14:29:50|3462|3461|3461.5|3461|3462.5|3461|3461.5|3461|522
1648737000000|2022-03-31 14:30:00|3462|3460.5|3461|3460.5|3462.5|3460.5|3461|3460.5|3081
1648737010000|2022-03-31 14:30:10|3461.5|3460|3460.5|3459.5|3461.5|3460|3460|3459.5|1926
1648737020000|2022-03-31 14:30:20|3460|3459|3460.5|3459|3460.5|3459.5|3460|3459|1062
1648737030000|2022-03-31 14:30:30|3461|3459.5|3461|3460|3461|3460|3460.5|3459.5|4153
1648737040000|2022-03-31 14:30:40|3461.5|3460.5|3461.5|3460.5|3461.5|3460.5|3461|3460.5|1463
1648737050000|2022-03-31 14:30:50|3461|3460|3460.5|3459.5|3461|3460|3460.5|3459.5|569
1648737060000|2022-03-31 14:31:00|3460|3459|3459.5|3459|3460|3459|3459.5|3459|1153
1648737070000|2022-03-31 14:31:10|3460|3459.5|3460.5|3459.5|3461|3460|3460|3459.5|405
1648737080000|2022-03-31 14:31:20|3460||3460||3460||3460||144
1648737090000|2022-03-31 14:31:30|3459.5|3459|3459|3458|3459.5|3459|3459|3458|1918
1648737100000|2022-03-31 14:31:40|3459.5|3457.5|3459|3458|3459.5|3458|3458|3457.5|2138
1648737110000|2022-03-31 14:31:50|3459.5|3459|3461.5|3460|3461.5|3460|3459.5|3459|1870
1648737120000|2022-03-31 14:32:00|3461|3459.5|3460.5|3459.5|3461.5|3459.5|3460.5|3459.5|800
1648737130000|2022-03-31 14:32:10|3461|3460|3459.5|3458.5|3461|3460|3459.5|3458.5|1731
1648737140000|2022-03-31 14:32:20|3460|3459|3459.5|3458.5|3460.5|3459|3459|3458.5|1321
1648737150000|2022-03-31 14:32:30|3460||3460||3460||3459.5||0
1648737170000|2022-03-31 14:32:50|3459.5||3459.5||3459.5||3459.5||0
1648737180000|2022-03-31 14:33:00|3460|3459|3460.5|3459.5|3460.5|3459.5|3460|3459|811
1648737190000|2022-03-31 14:33:10|3461||3461||3461.5||3461||0
1648737200000|2022-03-31 14:33:20|3461.5|3460.5|3461.5|3460.5|3462|3460.5|3461.5|3460.5|1167
1648737210000|2022-03-31 14:33:30|3461|3460|3461.5|3460|3461.5|3460|3460.5|3459.5|1604
1648737220000|2022-03-31 14:33:40|3461|3459.5|3461|3460|3461|3460|3461|3459.5|0
1648737230000|2022-03-31 14:33:50|3461.5|3460.5|3461.5|3460.5|3462|3461|3461.5|3460.5|1472
1648737240000|2022-03-31 14:34:00|3462|3461|3461.5|3460|3462|3461|3461|3460|1938
1648737250000|2022-03-31 14:34:10|3462|3460.5|3462.5|3461.5|3462.5|3461.5|3461.5|3460.5|2700
1648737260000|2022-03-31 14:34:20|3462|3461|3462.5|3461.5|3462.5|3461.5|3462|3460.5|492
1648737280000|2022-03-31 14:34:40|3463|3462|3463.5|3462.5|3463.5|3462.5|3463|3462|1186
1648737290000|2022-03-31 14:34:50|3464|3462|3464|3462.5|3464|3463|3463.5|3462|1237
1648737300000|2022-03-31 14:35:00|3464.5|3463|3464.5|3463.5|3465|3464|3464.5|3463|586
1648737310000|2022-03-31 14:35:10|3465|3464|3463.5|3462.5|3465|3464|3463.5|3462.5|3838
1648737320000|2022-03-31 14:35:20|3463|3462|3463|3462|3463|3462|3463|3462|602
1648737330000|2022-03-31 14:35:30|3463.5|3462.5|3464|3462.5|3464|3462.5|3463.5|3462.5|281
1648737340000|2022-03-31 14:35:40|3464.5|3463|3465|3464|3465|3464|3464.5|3463|795
1648737350000|2022-03-31 14:35:50|||||||||230
1648737360000|2022-03-31 14:36:00|3464.5|3464.5|3464.5|3464|3465|3464.5|3464.5|3464|106
1648737370000|2022-03-31 14:36:10|3465|3464.5|3465.5|3464.5|3465.5|3464.5|3465|3464.5|1649
1648737380000|2022-03-31 14:36:20|||||||||71
1648737390000|2022-03-31 14:36:30|3465|3464|3465.5|3464.5|3466|3465.5|3465|3464|4947
1648737400000|2022-03-31 14:36:40|3466|3464|3466|3464.5|3466|3464.5|3464.5|3463.5|6567
1648737410000|2022-03-31 14:36:50|3466.5|3465|3468.5|3467|3468.5|3467|3466|3465|551
1648737420000|2022-03-31 14:37:00|3469|3467.5|3468|3467.5|3469|3467.5|3468|3467.5|0
1648737430000|2022-03-31 14:37:10|3468.5|3467|3466.5|3466|3468.5|3467|3466.5|3466|5094
1648737440000|2022-03-31 14:37:20|3467|3465.5|3466|3465|3467|3465.5|3465.5|3465|1102
1648737450000|2022-03-31 14:37:30|3465.5|3464.5|3465.5|3464.5|3465.5|3464.5|3465|3464.5|354
1648737460000|2022-03-31 14:37:40|3466|3465|3465.5|3464.5|3466.5|3465.5|3465.5|3464.5|406
1648737470000|2022-03-31 14:37:50|3466|3465|3466|3465|3466.5|3465.5|3466|3465|101
1648737480000|2022-03-31 14:38:00|3466.5|3465.5|3466|3465.5|3467|3466|3466|3465.5|181
1648737490000|2022-03-31 14:38:10||3465||3465||3465||3465|792
1648737500000|2022-03-31 14:38:20|3466.5|3465.5|3466.5|3465|3466.5|3465.5|3466|3465|1111
1648737510000|2022-03-31 14:38:30|3467|3465.5|3466.5|3465.5|3467|3466.5|3466|3465|946
1648737520000|2022-03-31 14:38:40|3466|3465|3465.5|3465|3466|3465|3465|3464.5|1393
1648737530000|2022-03-31 14:38:50|||||||||21
1648737540000|2022-03-31 14:39:00|3465|3464.5|3465.5|3465|3465.5|3465|3465|3464.5|2041
1648737550000|2022-03-31 14:39:10|3466|3464.5|3466|3465|3466|3465|3465|3464.5|1811
1648737560000|2022-03-31 14:39:20|3466.5|3464.5|3467|3466|3467|3466|3466.5|3464.5|1595
1648737570000|2022-03-31 14:39:30|3468|3467|3469.5|3468|3469.5|3468|3467.5|3467|1067
1648737580000|2022-03-31 14:39:40|3469||3469||3469||3469||0
1648737590000|2022-03-31 14:39:50|3469.5|3468.5|3469|3467.5|3469.5|3468.5|3468|3467|5066
1648737600000|2022-03-31 14:40:00|3468.5|3467|3467|3466|3469|3467.5|3467|3466|4372
1648737610000|2022-03-31 14:40:10|3467.5|3466.5|3467.5|3466|3467.5|3466.5|3467|3466|0
1648737620000|2022-03-31 14:40:20|3467||3466.5||3467||3466.5||318
1648737630000|2022-03-31 14:40:30|3466|3465.5|3465.5|3464.5|3466|3465.5|3465.5|3464.5|810
1648737640000|2022-03-31 14:40:40|3465|3464|3465|3463.5|3465|3464|3465|3463.5|164
1648737650000|2022-03-31 14:40:50||3464||3463.5||3464||3463.5|82
1648737660000|2022-03-31 14:41:00|3464.5||3465||3465||3464.5||0
1648737670000|2022-03-31 14:41:10|3464.5|3463|3463.5|3462.5|3464.5|3464|3463.5|3462.5|22
1648737680000|2022-03-31 14:41:20|3463||3463||3463||3463||147
1648737690000|2022-03-31 14:41:30|3462.5|3462|3462.5|3461.5|3463|3462|3462.5|3461.5|1445
1648737700000|2022-03-31 14:41:40|3463|3462|3463.5|3462|3463.5|3462.5|3463|3462|649
1648737710000|2022-03-31 14:41:50|3463|3462.5|3463|3462|3463|3462.5|3463|3462|1
1648737720000|2022-03-31 14:42:00|3463.5|3462.5|3463|3462.5|3463.5|3462.5|3463|3462.5|1316
1648737730000|2022-03-31 14:42:10|||||||||1
1648737740000|2022-03-31 14:42:20||3462||3462||3462||3462|89
1648737760000|2022-03-31 14:42:40|3463.5|3462.5|3464|3462.5|3464|3463|3463.5|3462|1029
1648737780000|2022-03-31 14:43:00|3463.5|3463|3463.5|3463|3463.5|3463|3463|3462.5|121
1648737790000|2022-03-31 14:43:10|3464|3463.5|3464|3463|3464|3463.5|3464|3463|230
1648737800000|2022-03-31 14:43:20|3463.5|3462.5|3463.5|3462|3463.5|3462.5|3463.5|3462|2283
1648737810000|2022-03-31 14:43:30|3463||3463||3463||3462.5||596
1648737840000|2022-03-31 14:44:00|3462.5||3463||3463||3462.5||256
1648737850000|2022-03-31 14:44:10|3463.5|3462.5|3463.5|3463|3464.5|3463|3463|3462.5|3245
1648737860000|2022-03-31 14:44:20||3462.5||3462.5||3462.5||3462.5|380
1648737880000|2022-03-31 14:44:40||3463||3462.5||3463||3462.5|631
1648737890000|2022-03-31 14:44:50|3464|3463|3464.5|3463|3464.5|3463|3464|3462.5|470
1648737900000|2022-03-31 14:45:00|3464|3462.5|3464|3462.5|3464|3463|3464|3462.5|1
1648737910000|2022-03-31 14:45:10|3463.5|3463|3463.5|3462.5|3463.5|3463|3463.5|3462.5|29
1648737920000|2022-03-31 14:45:20|3463|3463|3467|3465.5|3467|3465.5|3463|3463|19894
1648737940000|2022-03-31 14:45:40|3466.5|3466|3467|3466.5|3467|3466.5|3466.5|3466|2497
1648737950000|2022-03-31 14:45:50|3467.5||3467.5||3467.5||3467||191
1648737960000|2022-03-31 14:46:00|3468|3467|3467.5|3466.5|3468.5|3467|3467.5|3466.5|4184
1648737970000|2022-03-31 14:46:10|3468|3467|3468.5|3467.5|3468.5|3467.5|3468|3467|539
1648737980000|2022-03-31 14:46:20|3468|3467|3467.5|3466|3468.5|3467|3466.5|3466|4637
1648737990000|2022-03-31 14:46:30|3467|3466.5|3469|3468|3469|3468|3467|3466.5|470
1648738000000|2022-03-31 14:46:40|3469.5|3468.5|3470.5|3469|3470.5|3469.5|3469.5|3468|1169
1648738010000|2022-03-31 14:46:50|3471|3469.5|3471.5|3470.5|3471.5|3470.5|3470.5|3469.5|18148
1648738020000|2022-03-31 14:47:00|3471|3470|3471|3469.5|3471.5|3470|3470|3469.5|2784
1648738030000|2022-03-31 14:47:10|3471.5|3470|3471.5|3470|3471.5|3470|3471|3469.5|1946
1648738040000|2022-03-31 14:47:20|3471|3469.5|3470.5|3470|3471.5|3470|3470.5|3469.5|2569
1648738050000|2022-03-31 14:47:30|3470|3469.5|3470.5|3469|3470.5|3469.5|3470|3469|1614
1648738060000|2022-03-31 14:47:40|3471|3469.5|3471.5|3470.5|3471.5|3470.5|3470.5|3469.5|3341
1648738070000|2022-03-31 14:47:50|||||||||71
1648738080000|2022-03-31 14:48:00|3472|3471|3472.5|3471.5|3472.5|3471.5|3472|3470.5|2365
1648738090000|2022-03-31 14:48:10|3472||3472||3472.5||3472||1883
1648738100000|2022-03-31 14:48:20|3472.5|3472|3471|3470|3472.5|3472|3471|3470|6350
1648738110000|2022-03-31 14:48:30|||||||||211
1648738120000|2022-03-31 14:48:40|3470.5|3469.5|3470.5|3469.5|3471|3470.5|3470|3469.5|1857
1648738130000|2022-03-31 14:48:50|3470|3469|3470|3469|3470|3469|3470|3469|860
1648738140000|2022-03-31 14:49:00|3469.5|3468.5|3469.5|3468.5|3470|3468.5|3469|3468.5|2561
1648738150000|2022-03-31 14:49:10|3470||3469.5||3470||3469.5||498
1648738160000|2022-03-31 14:49:20|3470|3469|3471|3470|3471|3470|3470|3469|6091
1648738170000|2022-03-31 14:49:30|3471.5|3469.5|3471|3469.5|3471.5|3470|3470.5|3469.5|858
1648738180000|2022-03-31 14:49:40|3470.5|3470|3473|3471.5|3473|3471.5|3470|3470|1445
1648738190000|2022-03-31 14:49:50|3472.5|3471|3472|3471|3473|3471|3472|3471|1201
1648738200000|2022-03-31 14:50:00|3471.5|3470.5|3472|3470.5|3472|3470.5|3471|3470.5|459
1648738210000|2022-03-31 14:50:10|3471.5||3471.5||3471.5||3471||48
1648738220000|2022-03-31 14:50:20|3471|3470|3470.5|3469.5|3471|3470|3470|3469.5|162
1648738230000|2022-03-31 14:50:30|3470|3469|3469.5|3468.5|3470|3469|3469|3468.5|2933
1648738250000|2022-03-31 14:50:50|3469||3469||3469.5||3469||173
1648738260000|2022-03-31 14:51:00|3469.5||3469.5||3469.5||3469.5||1240
1648738290000|2022-03-31 14:51:30|3470|3469|3471|3470|3471|3470|3470|3469|5308
1648738300000|2022-03-31 14:51:40|3470.5|3469.5|3470.5|3469.5|3470.5|3469.5|3470|3469.5|46
1648738320000|2022-03-31 14:52:00|3471|3470|3470.5|3469.5|3471|3470.5|3470|3469.5|465
1648738330000|2022-03-31 14:52:10|3470||3470.5||3470.5||3470||422
1648738340000|2022-03-31 14:52:20|3470|3469|3469.5|3468.5|3470|3469.5|3469.5|3468.5|2081
1648738350000|2022-03-31 14:52:30|||||||||294
1648738360000|2022-03-31 14:52:40|3469||3469||3469.5||3469||515
1648738370000|2022-03-31 14:52:50|||||||||75
1648738380000|2022-03-31 14:53:00|3468.5|3468|3468|3467|3469|3468|3468|3467|2045
1648738390000|2022-03-31 14:53:10|3468.5|3468|3468|3467|3468.5|3468|3467.5|3467|1677
1648738400000|2022-03-31 14:53:20|3467.5||3468||3468||3467.5||0
1648738410000|2022-03-31 14:53:30||3467.5||3467.5||3467.5||3467.5|0
1648738430000|2022-03-31 14:53:50|3467.5|3467|3468|3467|3468|3467.5|3467.5|3467|693
1648738440000|2022-03-31 14:54:00|||||||||150
1648738450000|2022-03-31 14:54:10|||||||||736
1648738470000|2022-03-31 14:54:30|||||||||17
1648738480000|2022-03-31 14:54:40|3467.5||3468||3468||3467.5||1775
1648738490000|2022-03-31 14:54:50|||||||||3247
1648738500000|2022-03-31 14:55:00|3468.5|3467.5|3468.5|3467.5|3468.5|3467.5|3468|3467.5|3398
1648738510000|2022-03-31 14:55:10|3469|3468|3469.5|3468.5|3469.5|3468.5|3469|3468|2364
1648738520000|2022-03-31 14:55:20||3469||3469||3469||3469|461
1648738530000|2022-03-31 14:55:30|3470||3470||3470||3469.5||926
1648738550000|2022-03-31 14:55:50|3470.5|3469.5|3470.5|3469.5|3470.5|3469.5|3470.5|3469.5|1302
1648738560000|2022-03-31 14:56:00|3471|3470|3472.5|3471.5|3473|3471.5|3470.5|3470|1213
1648738570000|2022-03-31 14:56:10|3473|3472|3474|3472.5|3474|3472.5|3473|3472|402
1648738580000|2022-03-31 14:56:20|3473.5||3473.5||3474||3473.5||11
1648738600000|2022-03-31 14:56:40|3474|3473|3474.5|3473.5|3475|3473.5|3474|3472.5|1790
1648738610000|2022-03-31 14:56:50|3475|3474|3475.5|3474.5|3475.5|3474.5|3475|3474|376
1648738620000|2022-03-31 14:57:00|3476|3475|3476|3474.5|3476|3475|3476|3474.5|1328
1648738630000|2022-03-31 14:57:10|3475|3474|3474.5|3473|3475|3474|3473.5|3472.5|5169
1648738640000|2022-03-31 14:57:20|3475|3473.5|3473.5|3472.5|3475|3473.5|3473|3472|2523
1648738650000|2022-03-31 14:57:30||3472||3473||3473||3472|814
1648738660000|2022-03-31 14:57:40|3474|3473.5|3474|3473|3474.5|3473.5|3473.5|3473|824
1648738670000|2022-03-31 14:57:50|3474.5|3473.5|3474.5|3473.5|3474.5|3473.5|3474.5|3473|1208
1648738680000|2022-03-31 14:58:00|3474|3473|3475.5|3474|3475.5|3474|3474|3473|1018
1648738690000|2022-03-31 14:58:10|3475|3474.5|3476.5|3475|3476.5|3475.5|3475|3474.5|383
1648738700000|2022-03-31 14:58:20|3476|3474.5|3477.5|3476|3477.5|3476|3475.5|3474.5|2990
1648738710000|2022-03-31 14:58:30|3477|3475.5|3476|3475|3477|3475.5|3476|3475|3067
1648738720000|2022-03-31 14:58:40|3476.5|3475.5|3478|3477|3478|3477|3476.5|3475.5|1474
1648738730000|2022-03-31 14:58:50|3478.5||3478||3478.5||3478||1614
1648738740000|2022-03-31 14:59:00|3478.5|3477.5|3478.5|3477.5|3479|3478|3478.5|3477.5|1729
1648738750000|2022-03-31 14:59:10|3478|3477|3478|3477|3478.5|3477|3477.5|3477|697
1648738760000|2022-03-31 14:59:20|3478.5|3477.5|3479.5|3478|3479.5|3478|3478.5|3477.5|1351
1648738770000|2022-03-31 14:59:30|3479|3478.5|3479|3478.5|3479.5|3479|3479|3478.5|2329
1648738780000|2022-03-31 14:59:40|3479.5|3478|3479|3478|3479.5|3478|3479|3478|734
1648738790000|2022-03-31 14:59:50|3478.5||3478.5||3478.5||3478.5||0
1648738800000|2022-03-31 15:00:00|3478|3477.5|3478|3477.5|3478|3477.5|3478|3477.5|1768
1648738810000|2022-03-31 15:00:10||3477||3477||3477||3477|1207
1648738820000|2022-03-31 15:00:20|3477.5|3476.5|3477.5|3477|3478|3477|3477|3476.5|1473
1648738830000|2022-03-31 15:00:30|3477|3476.5|3477|3476|3477|3476.5|3476.5|3476|626
1648738840000|2022-03-31 15:00:40|3477.5|3476.5|3478|3477.5|3478|3477.5|3477.5|3476.5|176
1648738850000|2022-03-31 15:00:50|3477.5|3477|3477.5|3476.5|3477.5|3477|3477|3476.5|1563
1648738860000|2022-03-31 15:01:00|||||||||209
1648738870000|2022-03-31 15:01:10|3477|3477|3477.5|3477|3477.5|3477|3477|3477|68
1648738880000|2022-03-31 15:01:20|3477|3476.5|3477.5|3476.5|3477.5|3476.5|3477|3476.5|191
1648738890000|2022-03-31 15:01:30|||||||||307
1648738900000|2022-03-31 15:01:40|3477|3476|3477|3476|3477|3476|3477|3476|1315
1648738910000|2022-03-31 15:01:50|3476.5|3475.5|3476|3475|3476.5|3476|3475.5|3475|4643
1648738920000|2022-03-31 15:02:00|3475.5|3474.5|3476|3474.5|3476|3474.5|3475.5|3474.5|1773
1648738930000|2022-03-31 15:02:10|3475.5|3474|3476|3474.5|3476|3475|3475|3474|3306
1648738940000|2022-03-31 15:02:20|3475.5|3474|3475|3474.5|3475.5|3475|3474.5|3474|1694
1648738950000|2022-03-31 15:02:30|3475.5|3474|3474.5|3474|3475.5|3474.5|3474.5|3474|1615
1648738960000|2022-03-31 15:02:40||3473.5||3473.5||3473.5||3473.5|514
1648738970000|2022-03-31 15:02:50|3474|3473|3474|3473.5|3474|3473.5|3474|3473|718
1648738980000|2022-03-31 15:03:00|3473.5|3473|3473.5|3472.5|3473.5|3473|3473.5|3472.5|2807
1648738990000|2022-03-31 15:03:10|3473|3472|3471.5|3470.5|3473|3472|3471.5|3470.5|2896
1648739000000|2022-03-31 15:03:20|3471|3470|3472.5|3471.5|3472.5|3472|3471|3470|4863
1648739010000|2022-03-31 15:03:30|3472|3472|3473.5|3472|3473.5|3472.5|3472|3471.5|3130
1648739020000|2022-03-31 15:03:40|3473|3471.5|3473.5|3472|3473.5|3472.5|3472.5|3471.5|956
1648739030000|2022-03-31 15:03:50||3472.5||3472.5||3472.5||3472.5|0
1648739040000|2022-03-31 15:04:00|3473|3472|3473.5|3472|3473.5|3472|3472.5|3472|780
1648739050000|2022-03-31 15:04:10|||||||||218
1648739070000|2022-03-31 15:04:30|3473||3473||3473||3473||0
1648739090000|2022-03-31 15:04:50|3473.5|3473|3474|3473|3474.5|3473.5|3473|3472.5|3330
1648739100000|2022-03-31 15:05:00|3473.5|3472.5|3472.5|3471.5|3474|3473|3471.5|3471|4994
1648739110000|2022-03-31 15:05:10|3472|3471|3472|3471.5|3472.5|3471.5|3471.5|3471|4252
1648739120000|2022-03-31 15:05:20|3472.5|3471|3471|3470|3472.5|3471.5|3471|3470|834
1648739130000|2022-03-31 15:05:30|3471.5||3470.5||3471.5||3470.5||0
1648739140000|2022-03-31 15:05:40|3470|3469|3470|3469|3470|3469.5|3470|3469|20282
1648739150000|2022-03-31 15:05:50|3469.5||3470||3470||3469.5||157
1648739160000|2022-03-31 15:06:00|3469.5|3469.5|3470|3469|3470|3469.5|3469.5|3469|118
1648739180000|2022-03-31 15:06:20|3470.5|3469.5|3471|3470|3471|3470.5|3470.5|3469.5|1714
1648739190000|2022-03-31 15:06:30|||||||||97
1648739200000|2022-03-31 15:06:40|||||||||451
1648739220000|2022-03-31 15:07:00|3471.5|3470.5|3471.5|3470.5|3471.5|3471|3471|3470.5|956
1648739230000|2022-03-31 15:07:10|3471|3470|3471|3470|3471.5|3470|3471|3470|307
1648739240000|2022-03-31 15:07:20|3471.5|3470.5|3471|3470|3471.5|3470.5|3470.5|3470|707
1648739250000|2022-03-31 15:07:30|3470.5|3469.5|3470|3469.5|3471|3470|3470|3469.5|485
1648739260000|2022-03-31 15:07:40|3469.5|3469|3469.5|3468.5|3469.5|3469|3469|3468.5|958
1648739270000|2022-03-31 15:07:50|3469||3469.5||3469.5||3469||714
1648739280000|2022-03-31 15:08:00|3469|3469|3469|3468.5|3469.5|3469|3469|3468.5|576
1648739290000|2022-03-31 15:08:10|3468.5|3468|3468|3467|3468.5|3468|3467.5|3466.5|143
1648739300000|2022-03-31 15:08:20|3467.5|3466.5|3467|3466|3467.5|3466.5|3467|3466|1088
1648739310000|2022-03-31 15:08:30|3467.5|3466.5|3468|3467|3468|3467|3467.5|3466.5|2790
1648739320000|2022-03-31 15:08:40|3467.5|3466.5|3467.5|3466|3467.5|3466.5|3467.5|3466|370
1648739330000|2022-03-31 15:08:50|||||||||169
1648739340000|2022-03-31 15:09:00|3467|3466.5|3467|3466.5|3467.5|3466.5|3467|3466.5|343
1648739350000|2022-03-31 15:09:10|3467.5||3467.5||3467.5||3467||487
1648739360000|2022-03-31 15:09:20|3468|3467|3468|3467|3468.5|3467|3467.5|3467|1616
1648739380000|2022-03-31 15:09:40|3468.5|3467.5|3469|3468|3469|3468.5|3468|3467.5|1859
1648739390000|2022-03-31 15:09:50|3468.5|3467.5|3468.5|3467.5|3468.5|3468|3468|3467.5|1292
1648739400000|2022-03-31 15:10:00|||||||||143
1648739410000|2022-03-31 15:10:10|3468|3467|3468.5|3467.5|3468.5|3467.5|3467.5|3466.5|2717
1648739420000|2022-03-31 15:10:20|3469||3468.5||3469||3468.5||717
1648739430000|2022-03-31 15:10:30|3469|3468|3469|3468|3469|3468|3469|3468|76
1648739440000|2022-03-31 15:10:40|||||||||167
1648739450000|2022-03-31 15:10:50|3468.5|3467.5|3468|3467|3468.5|3467.5|3468|3467|632
1648739470000|2022-03-31 15:11:10|3469|3467.5|3468.5|3467.5|3469|3468|3468.5|3467.5|871
1648739480000|2022-03-31 15:11:20|3469|3468|3469|3468|3469|3468|3469|3468|722
1648739500000|2022-03-31 15:11:40|||||||||12
1648739530000|2022-03-31 15:12:10|3468.5|3467.5|3468.5|3467.5|3469|3467.5|3468|3467|1597
1648739540000|2022-03-31 15:12:20|||||||||200
1648739560000|2022-03-31 15:12:40|3468|3467|3468|3467|3468|3467|3468|3467|145
1648739570000|2022-03-31 15:12:50|3467.5||3467.5||3467.5||3467.5||292
1648739580000|2022-03-31 15:13:00|3467|3466.5|3467|3466|3467|3466.5|3466.5|3466|3190
1648739590000|2022-03-31 15:13:10|3466.5|3465.5|3466|3465|3467|3465.5|3465.5|3464.5|2635
1648739600000|2022-03-31 15:13:20|3466.5|3465.5|3467|3466|3467|3466|3466.5|3465.5|1466
1648739610000|2022-03-31 15:13:30|3467.5|3466.5|3467.5|3466.5|3468|3467|3467.5|3466.5|4383
1648739620000|2022-03-31 15:13:40|3467|3466|3467|3466.5|3467.5|3466.5|3467|3466|843
1648739630000|2022-03-31 15:13:50|3467.5|3466|3467|3466|3467.5|3467|3467|3466|3920
1648739640000|2022-03-31 15:14:00|3467.5|3466.5|3468.5|3468|3469|3468|3467.5|3466.5|2163
1648739650000|2022-03-31 15:14:10||3467.5||3467.5||3467.5||3467.5|4214
1648739660000|2022-03-31 15:14:20|3468|3467|3468|3467|3468.5|3467|3468|3467|1959
1648739670000|2022-03-31 15:14:30|3467.5|3466.5|3468|3467|3468|3467|3467.5|3466.5|4456
1648739680000|2022-03-31 15:14:40|3467.5||3468||3468||3467.5||2420
1648739690000|2022-03-31 15:14:50|3468.5|3467.5|3469|3468|3469|3468|3468|3467.5|2176
1648739700000|2022-03-31 15:15:00|||||||||862
1648739710000|2022-03-31 15:15:10|3468.5||3469||3469||3468.5||2300
1648739720000|2022-03-31 15:15:20|3468.5||3469||3469||3468.5||309
1648739730000|2022-03-31 15:15:30|3468.5|3467.5|3468.5|3468|3469|3468|3468.5|3467.5|6066
1648739740000|2022-03-31 15:15:40|3468|3467.5|3468.5|3467.5|3468.5|3468|3468|3467.5|609
1648739750000|2022-03-31 15:15:50|||||||||333
1648739760000|2022-03-31 15:16:00|3468||3468||3468||3468||35
1648739770000|2022-03-31 15:16:10|3468.5||3468||3468.5||3468||2671
1648739780000|2022-03-31 15:16:20|||||||||737
1648739790000|2022-03-31 15:16:30|3468.5||3468.5||3468.5||3468.5||104
1648739810000|2022-03-31 15:16:50|3468|3467|3467|3466.5|3468|3467.5|3467|3466.5|3907
1648739820000|2022-03-31 15:17:00|3467.5|3467|3467.5|3466.5|3468|3467.5|3467.5|3466.5|5338
1648739830000|2022-03-31 15:17:10|||||||||17
1648739840000|2022-03-31 15:17:20|3467||3467||3467.5||3467||719
1648739850000|2022-03-31 15:17:30|||||||||436
1648739860000|2022-03-31 15:17:40|3467.5|3467|3467.5|3467|3467.5|3467|3467.5|3466.5|1243
1648739870000|2022-03-31 15:17:50|3468|3467.5|3468.5|3467.5|3468.5|3467.5|3467.5|3467|2747
1648739880000|2022-03-31 15:18:00|||||||||2
1648739890000|2022-03-31 15:18:10|3468|3467|3468|3467|3468|3467.5|3467.5|3467|426
1648739900000|2022-03-31 15:18:20|3467.5|3466.5|3467.5|3467|3468|3467|3467.5|3466.5|4705
1648739910000|2022-03-31 15:18:30|||||||||40
1648739920000|2022-03-31 15:18:40|3468||3468||3468||3467.5||1704
1648739930000|2022-03-31 15:18:50|||||||||183
1648739940000|2022-03-31 15:19:00||3467.5||3467||3467.5||3467|1051
1648739950000|2022-03-31 15:19:10|||||||||1892
1648739960000|2022-03-31 15:19:20|3468.5|3467.5|3468|3467.5|3468.5|3467.5|3468|3467.5|2626
1648739970000|2022-03-31 15:19:30|3468.5|3468|3469|3468|3469|3468|3468.5|3468|4745
1648739980000|2022-03-31 15:19:40||3468.5||3468.5||3468.5||3468.5|341
1648739990000|2022-03-31 15:19:50|3468.5|3468|3467.5|3466.5|3468.5|3468|3467.5|3466.5|3481
1648740000000|2022-03-31 15:20:00|3468|3467|3467.5|3466.5|3468|3467|3467.5|3466.5|1542
1648740020000|2022-03-31 15:20:20|3468|3467|3468|3467.5|3468.5|3467.5|3467.5|3466.5|4338
1648740030000|2022-03-31 15:20:30|3467.5|3467|3467.5|3466.5|3468|3467|3467.5|3466.5|860
1648740040000|2022-03-31 15:20:40|||||||||396
1648740050000|2022-03-31 15:20:50|||||||||1011
1648740060000|2022-03-31 15:21:00|3467|3466|3467.5|3466.5|3467.5|3466.5|3466.5|3465.5|1571
1648740070000|2022-03-31 15:21:10|3467|3466|3467|3466|3467|3466|3467|3466|1245
1648740080000|2022-03-31 15:21:20|3466.5|3465.5|3466.5|3465.5|3466.5|3465.5|3466.5|3465.5|296
1648740100000|2022-03-31 15:21:40|3467|3466|3467|3466.5|3467.5|3467|3467|3466|1644
1648740110000|2022-03-31 15:21:50|3467.5|3466|3467|3466|3467.5|3466|3467|3466|969
1648740130000|2022-03-31 15:22:10|3466.5||3466.5||3466.5||3466.5||1133
1648740140000|2022-03-31 15:22:20|3467|3466.5|3467|3466|3467|3466.5|3467|3466|1059
1648740150000|2022-03-31 15:22:30|||||||||2024
1648740160000|2022-03-31 15:22:40|||||||||440
1648740170000|2022-03-31 15:22:50|3466.5|3465.5|3467|3466|3467|3466|3466.5|3465.5|1041
1648740180000|2022-03-31 15:23:00|3466.5|3465.5|3465.5|3464.5|3466.5|3465.5|3465.5|3464.5|3200
1648740190000|2022-03-31 15:23:10|||||||||163
1648740210000|2022-03-31 15:23:30|||||||||675
1648740220000|2022-03-31 15:23:40|3465|3464|3466|3465|3466|3465.5|3465|3464|5536
1648740230000|2022-03-31 15:23:50|3466.5|3465.5|3466|3465|3466.5|3465.5|3466|3465|1171
1648740240000|2022-03-31 15:24:00|3466.5|3465.5|3466.5|3465.5|3466.5|3465.5|3466.5|3465.5|1875
1648740250000|2022-03-31 15:24:10|3466||3466.5||3466.5||3466||1111
1648740260000|2022-03-31 15:24:20|3466|3466|3466.5|3465.5|3466.5|3466|3466|3465.5|1245
1648740270000|2022-03-31 15:24:30|3466|3465|3466|3465|3466|3465|3465.5|3465|989
1648740280000|2022-03-31 15:24:40|3466.5|3465.5|3466|3465|3466.5|3465.5|3466|3465|1696
1648740290000|2022-03-31 15:24:50|||||||||13
1648740300000|2022-03-31 15:25:00|3465.5||3466||3466||3465.5||1233
1648740310000|2022-03-31 15:25:10|3465.5|3464.5|3465.5|3464.5|3465.5|3464.5|3465.5|3464.5|421
1648740320000|2022-03-31 15:25:20|3465|3465|3466|3465.5|3466|3465.5|3465|3465|644
1648740330000|2022-03-31 15:25:30|3465.5|3465|3466|3465|3466|3465|3465.5|3465|334
1648740340000|2022-03-31 15:25:40|3465.5||3465.5||3465.5||3465.5||293
1648740350000|2022-03-31 15:25:50|3465|3464.5|3466|3465|3466|3465|3465|3464.5|1002
1648740360000|2022-03-31 15:26:00|3466.5|3465.5|3467.5|3466.5|3468.5|3467.5|3466|3465|28763
1648740370000|2022-03-31 15:26:10|3467|3466|3466|3465|3467|3466.5|3466|3465|3532
1648740380000|2022-03-31 15:26:20|3466.5|3465.5|3466.5|3466|3467|3466.5|3466.5|3465|528
1648740390000|2022-03-31 15:26:30|3467|3466.5|3467.5|3466.5|3468|3467|3467|3466.5|165
1648740400000|2022-03-31 15:26:40|3467|3466|3466.5|3465.5|3467|3466.5|3466.5|3465.5|10582
1648740410000|2022-03-31 15:26:50|3467|3466|3467|3466|3467|3466|3466.5|3466|920
1648740420000|2022-03-31 15:27:00|||||||||391
1648740430000|2022-03-31 15:27:10|3466.5||3467||3467||3466.5||2253
1648740440000|2022-03-31 15:27:20||3466.5||3466.5||3466.5||3466.5|1195
1648740450000|2022-03-31 15:27:30|3467.5|3467|3468.5|3468|3468.5|3468|3467.5|3467|2043
1648740460000|2022-03-31 15:27:40||3467.5||3467.5||3467.5||3467.5|989
1648740470000|2022-03-31 15:27:50|3468|3467|3467|3466|3468.5|3467|3467|3466|34369
1648740480000|2022-03-31 15:28:00|3467.5|3466.5|3468|3467|3469|3468.5|3467.5|3466.5|9688
1648740490000|2022-03-31 15:28:10|3467.5|3466.5|3465|3464|3467.5|3466.5|3465|3464|3522
1648740500000|2022-03-31 15:28:20|3464.5|3463.5|3464|3463|3465|3463.5|3464|3463|4758
1648740510000|2022-03-31 15:28:30|3464.5|3463.5|3466|3465|3466|3465|3464|3463.5|4934
1648740520000|2022-03-31 15:28:40|3465.5|3464.5|3465.5|3464.5|3466|3464.5|3465|3464|1386
1648740530000|2022-03-31 15:28:50|3465|3464|3465|3464|3465|3464|3465|3464|483
1648740540000|2022-03-31 15:29:00|3464.5|3463.5|3463|3462|3465|3463.5|3462.5|3461|4955
1648740550000|2022-03-31 15:29:10|3462.5|3462.5|3466.5|3465|3466.5|3466|3462.5|3462|3527
1648740560000|2022-03-31 15:29:20|3467|3465.5|3466.5|3465.5|3469|3468|3466|3465.5|7791
1648740570000|2022-03-31 15:29:30|3467|3466|3465.5|3464|3467|3466|3464.5|3464|1926
1648740580000|2022-03-31 15:29:40|3466|3464.5|3467|3465|3467|3466|3465|3463.5|8333
1648740590000|2022-03-31 15:29:50|3466.5|3466|3465|3463.5|3467.5|3466.5|3463.5|3462|5122
1648796410000|2022-04-01 07:00:10|3491|3484|3495|3493.5|3498.5|3495|3490.5|3484|41894
1648796420000|2022-04-01 07:00:20|3495.5|3493|3496|3494.5|3498.5|3497|3494|3492.5|23337
1648796430000|2022-04-01 07:00:30|3495.5|3494|3495|3493|3497.5|3496|3492.5|3490|6563
1648796440000|2022-04-01 07:00:40|3495.5|3494|3494|3492|3496|3494|3493|3491.5|2723
1648796450000|2022-04-01 07:00:50|3493|3491.5|3494|3491.5|3494|3491.5|3492|3491|1886
1648796460000|2022-04-01 07:01:00|3493.5|3492.5|3492.5|3491|3493.5|3493|3492.5|3491|2588
1648796470000|2022-04-01 07:01:10|3492|3491.5|3492|3491|3493.5|3492.5|3492|3491|1391
1648796480000|2022-04-01 07:01:20|3491.5|3490.5|3491.5|3490.5|3493|3490.5|3491.5|3490.5|613
1648796490000|2022-04-01 07:01:30|3492.5|3491|3492.5|3491|3492.5|3491|3491.5|3491|1095
1648796500000|2022-04-01 07:01:40|3493|3491.5|3493.5|3492|3494.5|3492.5|3492.5|3491|8428
1648796510000|2022-04-01 07:01:50|3494|3492.5|3496.5|3494.5|3498|3496.5|3494|3492.5|3931
1648796520000|2022-04-01 07:02:00|3496|3494|3493.5|3492.5|3498|3495.5|3493.5|3492.5|4694
1648796530000|2022-04-01 07:02:10|3494.5|3492|3495.5|3493|3495.5|3494.5|3493|3492|1470
1648796540000|2022-04-01 07:02:20|3495|3492.5|3493|3491.5|3495.5|3492.5|3492.5|3491.5|1103
1648796550000|2022-04-01 07:02:30|3492.5|3492|3495.5|3494|3495.5|3494|3492.5|3492|1383
1648796560000|2022-04-01 07:02:40|3496|3494.5|3496.5|3494|3496.5|3495|3496|3494|346
1648796570000|2022-04-01 07:02:50|3496|3493.5|3493.5|3492|3496|3493.5|3493.5|3491.5|4124
1648796580000|2022-04-01 07:03:00|3494|3492.5|3495|3493|3495|3493.5|3494|3492.5|1398
1648796590000|2022-04-01 07:03:10|3494.5|3493.5|3495|3493.5|3495|3493.5|3493.5|3492|4069
1648796600000|2022-04-01 07:03:20|3496|3494|3495.5|3494|3496.5|3494.5|3495.5|3494|1719
1648796610000|2022-04-01 07:03:30|3496.5|3494.5|3496.5|3495|3497.5|3496|3496.5|3494.5|966
1648796620000|2022-04-01 07:03:40|3497|3495.5|3496.5|3495|3497.5|3495.5|3496.5|3495|2325
1648796640000|2022-04-01 07:04:00|3497|3495.5|3500|3497.5|3500.5|3498.5|3496.5|3495.5|5542
1648796650000|2022-04-01 07:04:10|3499.5||3498.5||3499.5||3498.5||1426
1648796660000|2022-04-01 07:04:20|3499.5|3497|3498.5|3497.5|3499.5|3497.5|3497|3496|15714
1648796670000|2022-04-01 07:04:30|3499|3497|3496.5|3495.5|3499|3497.5|3496.5|3495|6214
1648796680000|2022-04-01 07:04:40|3496|3495|3495.5|3494|3496|3495|3495.5|3494|661
1648796690000|2022-04-01 07:04:50|3496|3494.5|3497.5|3496.5|3497.5|3496.5|3496|3494.5|962
1648796700000|2022-04-01 07:05:00|3497|3496|3497|3496|3497.5|3497|3495|3494|3973
1648796710000|2022-04-01 07:05:10|3496.5|3495.5|3496.5|3494.5|3496.5|3495.5|3495.5|3494|1168
1648796720000|2022-04-01 07:05:20|3497|3495|3497|3495.5|3497|3495.5|3497|3495|142
1648796730000|2022-04-01 07:05:30|3496.5|3494.5|3496.5|3494.5|3496.5|3494.5|3496.5|3494.5|519
1648796740000|2022-04-01 07:05:40|3496|3494|3494.5|3493.5|3496.5|3495.5|3494.5|3493|2883
1648796750000|2022-04-01 07:05:50|3495|3494|3495.5|3494|3495.5|3494|3495|3493.5|300
1648796760000|2022-04-01 07:06:00|3495|3493.5|3494|3492.5|3495|3493.5|3493|3491.5|1299
1648796770000|2022-04-01 07:06:10|3493.5|3492|3495|3494|3495|3494|3493.5|3492|4071
1648796780000|2022-04-01 07:06:20|3494.5|3493.5|3496|3495|3497|3495|3494|3493.5|2549
1648796790000|2022-04-01 07:06:30|3496.5|3495.5|3495|3494|3497|3495.5|3495|3494|1318
1648796800000|2022-04-01 07:06:40|3496|3494.5|3498|3496.5|3498|3496.5|3496|3494.5|34
1648796810000|2022-04-01 07:06:50|3497.5|3496|3497|3496|3498|3496|3496.5|3496|479
1648796820000|2022-04-01 07:07:00|3497.5|3496.5|3497|3496|3497.5|3496.5|3497|3496|250
1648796830000|2022-04-01 07:07:10|3496.5|3495.5|3496.5|3495.5|3497|3495.5|3496|3495|2156
1648796840000|2022-04-01 07:07:20|||||||||744
1648796850000|2022-04-01 07:07:30|3497|3496.5|3497.5|3496|3497.5|3496.5|3495.5|3495|5056
1648796860000|2022-04-01 07:07:40|3497|3495.5|3496.5|3495.5|3497.5|3495.5|3496|3495.5|1838
1648796870000|2022-04-01 07:07:50|3497|3496|3497.5|3496|3497.5|3497|3496|3495.5|2709
1648796880000|2022-04-01 07:08:00|3497|3496.5|3497.5|3496|3497.5|3496.5|3496.5|3495.5|1765
1648796890000|2022-04-01 07:08:10|3497|3495.5|3497.5|3496.5|3497.5|3497|3496|3495|2457
1648796900000|2022-04-01 07:08:20|3498|3497|3500|3498.5|3500|3499|3498|3497|1649
1648796910000|2022-04-01 07:08:30|3499.5|3498|3499|3497.5|3499.5|3498|3498.5|3497.5|1031
1648796920000|2022-04-01 07:08:40|3498.5||3498.5||3499||3498.5||139
1648796930000|2022-04-01 07:08:50|3498|3497|3499|3497.5|3499|3498|3498|3497|1840
1648796940000|2022-04-01 07:09:00|||||||||969
1648796950000|2022-04-01 07:09:10|||||||||730
1648796960000|2022-04-01 07:09:20|3498.5|3497|3493|3492|3498.5|3497|3492.5|3492|7114
1648796970000|2022-04-01 07:09:30|3493.5|3491.5|3493.5|3492.5|3494|3493|3493.5|3491.5|3547
1648796980000|2022-04-01 07:09:40|3493|3492|3493.5|3492.5|3493.5|3493|3493|3492|263
1648796990000|2022-04-01 07:09:50|3493|3492|3492.5|3491|3493.5|3492|3491.5|3490.5|1687
1648797000000|2022-04-01 07:10:00|3493|3491.5|3490.5|3489.5|3493.5|3492.5|3490.5|3489.5|4804
1648797010000|2022-04-01 07:10:10|3491|3490|3492|3490.5|3492|3490.5|3491|3490|49
1648797020000|2022-04-01 07:10:20|3492.5|3491|3488|3487.5|3492.5|3491|3488|3487.5|3192
1648797030000|2022-04-01 07:10:30|3488.5||3488.5||3489.5||3488.5||526
1648797040000|2022-04-01 07:10:40|3489||3489||3489||3489||47
1648797050000|2022-04-01 07:10:50|3488.5|3487|3489.5|3487.5|3489.5|3487.5|3487.5|3487|4312
1648797060000|2022-04-01 07:11:00|3489|3488|3489.5|3488|3489.5|3488|3489|3487.5|92
1648797070000|2022-04-01 07:11:10||3488.5||3489||3489||3488.5|1876
1648797080000|2022-04-01 07:11:20|3490|3489.5|3490.5|3489.5|3491|3489.5|3490|3489.5|1325
1648797090000|2022-04-01 07:11:30|3490|3489|3491|3490|3491|3490|3489.5|3488|8676
1648797100000|2022-04-01 07:11:40|3490.5|3489.5|3490.5|3489|3490.5|3489.5|3489|3488|4151
1648797110000|2022-04-01 07:11:50|3490|3488.5|3491|3489.5|3491|3490|3489|3488|3201
1648797120000|2022-04-01 07:12:00|3490.5|3489|3490|3489|3490.5|3489|3489|3488.5|1740
1648797130000|2022-04-01 07:12:10|3489.5|3488.5|3490.5|3489|3490.5|3489.5|3488.5|3487.5|3707
1648797140000|2022-04-01 07:12:20|3491|3489.5|3490.5|3489.5|3491|3490.5|3490.5|3489.5|250
1648797150000|2022-04-01 07:12:30|3491|3489|3489.5|3488.5|3491|3489|3489.5|3488.5|5505
1648797160000|2022-04-01 07:12:40|||||||||583
1648797170000|2022-04-01 07:12:50|3489|3488|3489|3488|3489|3488|3489|3488|780
1648797180000|2022-04-01 07:13:00|||||||||105
1648797190000|2022-04-01 07:13:10|3489.5|3488.5|3491.5|3490|3491.5|3490|3489|3488|2133
1648797210000|2022-04-01 07:13:30|3491|3489.5|3490|3488.5|3491|3489.5|3489.5|3488.5|3479
1648797220000|2022-04-01 07:13:40|3489.5||3489.5||3489.5||3489.5||0
1648797230000|2022-04-01 07:13:50|3489|3489|3491|3490|3491.5|3490|3489|3488.5|3282
1648797250000|2022-04-01 07:14:10|3490.5|3489|3489|3488|3490.5|3489.5|3489|3488|1783
1648797260000|2022-04-01 07:14:20|3488.5|3487.5|3489.5|3488.5|3490|3489|3488|3487|6859
1648797270000|2022-04-01 07:14:30|3490||3490||3490||3490||0
1648797280000|2022-04-01 07:14:40|3489.5|3488|3489|3488|3489.5|3488.5|3489|3488|631
1648797290000|2022-04-01 07:14:50|3489.5|3488.5|3490|3488.5|3490|3488.5|3489|3488|1011
1648797300000|2022-04-01 07:15:00|3490.5|3489.5|3492|3490.5|3492.5|3491|3490.5|3489.5|2240
1648797310000|2022-04-01 07:15:10|3491.5|3490|3490.5|3490|3491.5|3490|3490.5|3490|941
1648797320000|2022-04-01 07:15:20|3490|3489.5|3489.5|3488.5|3490.5|3489.5|3489.5|3488.5|3210
1648797330000|2022-04-01 07:15:30|3490||3489||3490||3489||270
1648797340000|2022-04-01 07:15:40|3488.5|3488|3488.5|3488|3488.5|3488|3488.5|3488|555
1648797350000|2022-04-01 07:15:50|3489|3487.5|3488.5|3487.5|3489.5|3487.5|3488.5|3487.5|889
1648797360000|2022-04-01 07:16:00|3489|3488.5|3488.5|3487.5|3489.5|3489|3488.5|3487.5|701
1648797370000|2022-04-01 07:16:10|||||||||1116
1648797380000|2022-04-01 07:16:20|3488|3487|3489|3487|3489|3487|3487.5|3487|689
1648797390000|2022-04-01 07:16:30|3489.5|3487.5|3489|3487.5|3489.5|3488|3487|3486|3511
1648797400000|2022-04-01 07:16:40|3488.5||3488.5||3488.5||3488.5||0
1648797410000|2022-04-01 07:16:50|3489|3488|3489|3488|3489|3488|3489|3487.5|311
1648797420000|2022-04-01 07:17:00|3489.5|3488.5|3489|3488|3489.5|3489|3488.5|3488|2123
1648797430000|2022-04-01 07:17:10|3489.5|3489|3490|3488.5|3490|3489|3489.5|3488.5|927
1648797440000|2022-04-01 07:17:20|3489.5|3488|3489.5|3488|3489.5|3488|3488|3487|3669
1648797450000|2022-04-01 07:17:30|3490|3487.5|3488.5|3487.5|3490|3487.5|3488.5|3487.5|1267
1648797460000|2022-04-01 07:17:40|3489|3488|3489|3487.5|3489|3488|3488.5|3487.5|62
1648797470000|2022-04-01 07:17:50|3488.5|3487|3489|3488|3489|3488|3488|3487|3045
1648797480000|2022-04-01 07:18:00|3489.5|3488.5|3489|3487.5|3489.5|3488.5|3488|3487.5|770
1648797500000|2022-04-01 07:18:20|3488.5|3487|3488|3487.5|3488.5|3487.5|3488|3487|4983
1648797510000|2022-04-01 07:18:30|3488.5|3487|3488|3487.5|3488.5|3487.5|3488|3487|2094
1648797520000|2022-04-01 07:18:40|3487.5|3487|3487.5|3486|3488|3487.5|3486|3485|5896
1648797530000|2022-04-01 07:18:50|||||||||323
1648797540000|2022-04-01 07:19:00|3487|3485.5|3485|3484|3487|3485.5|3484.5|3483.5|3021
1648797550000|2022-04-01 07:19:10|3485.5|3484.5|3484.5|3483.5|3485.5|3484.5|3484.5|3483.5|1110
1648797560000|2022-04-01 07:19:20|3484|3483|3484.5|3484|3484.5|3484|3483|3482.5|1356
1648797570000|2022-04-01 07:19:30|3485|3484.5|3483.5|3482.5|3485.5|3484.5|3483.5|3482.5|4577
1648797580000|2022-04-01 07:19:40|3483|3482|3483|3482|3483|3482.5|3482.5|3482|1745
1648797590000|2022-04-01 07:19:50|3483.5|3482.5|3485|3484|3485.5|3484.5|3483.5|3482|6937
1648797600000|2022-04-01 07:20:00|3485.5|3484.5|3485|3484|3486|3484.5|3485|3484|812
1648797610000|2022-04-01 07:20:10|3485.5||3485.5||3485.5||3485.5||57
1648797620000|2022-04-01 07:20:20|3485|3485|3486|3484.5|3486|3485|3485|3484|669
1648797630000|2022-04-01 07:20:30|3485.5|3484|3485|3483.5|3485.5|3484|3484.5|3483.5|2135
1648797640000|2022-04-01 07:20:40|3485.5||3485||3485.5||3485||0
1648797650000|2022-04-01 07:20:50|3484.5|3483|3485.5|3484.5|3485.5|3484.5|3484.5|3483|649
1648797660000|2022-04-01 07:21:00|3486|3485|3486|3484.5|3486.5|3485.5|3485|3484.5|4319
1648797670000|2022-04-01 07:21:10|3486.5|3485|3487|3485.5|3487|3485.5|3485.5|3484.5|1186
1648797680000|2022-04-01 07:21:20|3487.5|3486|3489.5|3488.5|3489.5|3488.5|3487.5|3486|2241
1648797690000|2022-04-01 07:21:30|3490|3489|3490|3488.5|3490|3489|3489|3488.5|361
1648797700000|2022-04-01 07:21:40|3490.5|3489|3491.5|3489.5|3491.5|3489.5|3490.5|3489|0
1648797710000|2022-04-01 07:21:50|3491|3490|3491.5|3490.5|3492.5|3490.5|3491|3490|0
1648797720000|2022-04-01 07:22:00|3492|3490|3491|3490|3492|3490|3490.5|3490|760
1648797730000|2022-04-01 07:22:10|3490.5|3489.5|3492|3491|3492.5|3491.5|3490|3489.5|5627
1648797740000|2022-04-01 07:22:20|3492.5|3491.5|3493|3492|3493.5|3492|3492.5|3491.5|1433
1648797750000|2022-04-01 07:22:30|3492.5|3491.5|3492|3491|3492.5|3491.5|3492|3491|1210
1648797760000|2022-04-01 07:22:40|3492.5||3492.5||3492.5||3492.5||0
1648797770000|2022-04-01 07:22:50|3492|3491.5|3492.5|3491.5|3492.5|3491.5|3492|3491.5|0
1648797780000|2022-04-01 07:23:00|3493|3492|3493|3492|3493.5|3492|3492.5|3492|1202
1648797800000|2022-04-01 07:23:20|3492.5|3491.5|3492|3490.5|3493|3491.5|3491|3490.5|2613
1648797810000|2022-04-01 07:23:30|3492.5|3491|3492.5|3491|3492.5|3491.5|3492|3491|557
1648797820000|2022-04-01 07:23:40|3492|3491.5|3492.5|3491.5|3492.5|3491.5|3491.5|3491.5|356
1648797830000|2022-04-01 07:23:50|3492|3491|3491.5|3490.5|3492|3491|3491.5|3490.5|729
1648797840000|2022-04-01 07:24:00|3491|3490|3491.5|3490.5|3491.5|3490.5|3491|3490|1123
1648797850000|2022-04-01 07:24:10|3491|3490|3492|3491|3492|3491|3491|3490|765
1648797860000|2022-04-01 07:24:20|3491.5|3490.5|3492|3491|3492|3491|3491.5|3490.5|346
1648797870000|2022-04-01 07:24:30|3492.5|3491.5|3492.5|3491.5|3492.5|3491.5|3492.5|3491.5|154
1648797880000|2022-04-01 07:24:40|||||||||650
1648797890000|2022-04-01 07:24:50|3493|3491|3491|3490|3493|3491|3491|3490|2045
1648797900000|2022-04-01 07:25:00|3491.5|3490.5|3491.5|3490.5|3492|3490.5|3491|3490|1886
1648797910000|2022-04-01 07:25:10|3491|3490|3491|3490|3491|3490.5|3491|3490|490
1648797920000|2022-04-01 07:25:20|3491.5||3491.5||3491.5||3491.5||1137
1648797940000|2022-04-01 07:25:40|3491|3489.5|3491|3489.5|3491|3490|3490.5|3489.5|1519
1648797950000|2022-04-01 07:25:50|||||||||1
1648797960000|2022-04-01 07:26:00|3490.5|3489|3491.5|3490.5|3491.5|3490.5|3489.5|3489|4801
1648797970000|2022-04-01 07:26:10|3492||3492||3492||3492||0
1648797980000|2022-04-01 07:26:20|3492.5|3491|3493|3491.5|3493|3491.5|3492|3491|1066
1648797990000|2022-04-01 07:26:30|3493.5||3493.5||3493.5||3493.5||0
1648798000000|2022-04-01 07:26:40|3494.5|3492|3492.5|3492|3494.5|3492.5|3492.5|3492|2202
1648798010000|2022-04-01 07:26:50|3492|3491.5|3491.5|3490.5|3492.5|3491.5|3491.5|3490.5|4072
1648798020000|2022-04-01 07:27:00|3492|3490|3491|3490|3492|3490|3490|3489.5|1290
1648798030000|2022-04-01 07:27:10|3491.5|3491.5|3493|3491.5|3493|3492|3491.5|3491|3868
1648798040000|2022-04-01 07:27:20|3492.5||3493||3493||3492||573
1648798050000|2022-04-01 07:27:30||3492||3492||3492||3492|30
1648798060000|2022-04-01 07:27:40|3492.5|3491.5|3492.5|3491.5|3492.5|3491.5|3492.5|3491.5|436
1648798070000|2022-04-01 07:27:50|3493||3493||3493||3493||335
1648798080000|2022-04-01 07:28:00|3492.5|3490.5|3491|3490|3492.5|3491|3491|3490|1642
1648798090000|2022-04-01 07:28:10|||||||||365
1648798100000|2022-04-01 07:28:20|3490.5|3489.5|3491|3489.5|3491|3489.5|3490|3489.5|706
1648798110000|2022-04-01 07:28:30|3490.5|3489|3491|3489.5|3491|3489.5|3489.5|3489|4376
1648798120000|2022-04-01 07:28:40|3490.5|3489|3490.5|3489|3490.5|3489|3489.5|3489|941
1648798130000|2022-04-01 07:28:50|3490||3490||3490||3490||0
1648798140000|2022-04-01 07:29:00|3490.5|3489.5|3491|3490.5|3492.5|3491.5|3490.5|3489.5|3004
1648798150000|2022-04-01 07:29:10|3490.5|3490|3490.5|3489.5|3490.5|3490|3490.5|3489.5|406
1648798160000|2022-04-01 07:29:20|3490||3490.5||3490.5||3490||430
1648798180000|2022-04-01 07:29:40|3489.5|3489|3490|3489.5|3490|3489.5|3489|3488.5|2153
1648798190000|2022-04-01 07:29:50||3489||3488.5||3489||3488.5|54
1648798200000|2022-04-01 07:30:00|||||||||5
1648798210000|2022-04-01 07:30:10|3489.5|3488|3490|3488.5|3490|3488.5|3488.5|3487.5|1891
1648798220000|2022-04-01 07:30:20|||||||||510
1648798250000|2022-04-01 07:30:50|3490.5|3489|3490.5|3489.5|3490.5|3490|3490|3489|3551
1648798260000|2022-04-01 07:31:00|3490|3490|3492|3490.5|3492|3491|3490|3490|1984
1648798270000|2022-04-01 07:31:10|3492.5|3491.5|3494.5|3493|3494.5|3493|3492|3491.5|1865
1648798280000|2022-04-01 07:31:20|3494||3494.5||3494.5||3494||164
1648798290000|2022-04-01 07:31:30|3494|3492.5|3494|3493|3494.5|3493|3493.5|3492.5|3133
1648798300000|2022-04-01 07:31:40|3494.5||3494.5||3494.5||3494.5||0
1648798310000|2022-04-01 07:31:50||3493.5||3494||3494||3493.5|115
1648798320000|2022-04-01 07:32:00|3494|3493.5|3494.5|3493.5|3494.5|3493.5|3494|3493.5|164
1648798330000|2022-04-01 07:32:10|3495.5|3494|3496.5|3495.5|3497|3495.5|3495.5|3494|1299
1648798340000|2022-04-01 07:32:20|3497|3496|3496.5|3496|3497.5|3496.5|3496.5|3495.5|1751
1648798360000|2022-04-01 07:32:40|3497|3495.5|3498.5|3496.5|3498.5|3496.5|3497|3495.5|2073
1648798380000|2022-04-01 07:33:00|3499|3497|3499.5|3498.5|3500|3499|3499|3497|3385
1648798390000|2022-04-01 07:33:10|3499|3498|3499|3497.5|3499|3498|3498|3497.5|1561
1648798400000|2022-04-01 07:33:20|3498.5|3497|3498.5|3497.5|3499|3498.5|3498|3497|1649
1648798410000|2022-04-01 07:33:30|3499|3498|3499.5|3498.5|3499.5|3499|3499|3498|987
1648798420000|2022-04-01 07:33:40|||||||||13
1648798430000|2022-04-01 07:33:50|3500|3499|3501|3500|3501.5|3500|3499.5|3498.5|1837
1648798440000|2022-04-01 07:34:00|3500.5||3501||3501||3500.5||1268
1648798450000|2022-04-01 07:34:10|3500.5|3500.5|3499.5|3498.5|3500.5|3500.5|3499.5|3498.5|3267
1648798460000|2022-04-01 07:34:20|||||||||50
1648798470000|2022-04-01 07:34:30|3500|3499|3501|3500|3501|3500|3500|3499|464
1648798480000|2022-04-01 07:34:40|3500.5|3500.5|3503|3501|3503|3501|3500.5|3500.5|49
1648798490000|2022-04-01 07:34:50|3502.5||3502||3502.5||3501.5||889
1648798500000|2022-04-01 07:35:00|3501.5|3500|3501.5|3500|3501.5|3500|3501|3500|1794
1648798510000|2022-04-01 07:35:10|||||||||113
1648798520000|2022-04-01 07:35:20|3501||3501||3501||3501||100
1648798530000|2022-04-01 07:35:30|3501.5||3501.5||3501.5||3501.5||764
1648798540000|2022-04-01 07:35:40|3501||3501||3501||3501||0
1648798560000|2022-04-01 07:36:00|3500.5|3499.5|3501|3499.5|3501|3499.5|3500|3499.5|2359
1648798590000|2022-04-01 07:36:30|3500.5|3499|3500.5|3499.5|3500.5|3499.5|3500.5|3499|2347
1648798600000|2022-04-01 07:36:40|3501|3500|3502.5|3501.5|3503|3501.5|3501|3500|3124
1648798610000|2022-04-01 07:36:50|3503|3502|3503.5|3502.5|3504|3503|3503|3502|2107
1648798620000|2022-04-01 07:37:00|3504|3503|3503.5|3503|3504|3503|3503.5|3503|443
1648798630000|2022-04-01 07:37:10|3504|3503.5|3504.5|3503.5|3504.5|3503.5|3504|3503.5|2546
1648798640000|2022-04-01 07:37:20|3505|3504|3505|3503.5|3505|3504|3504|3503.5|184
1648798650000|2022-04-01 07:37:30|3504.5||3505||3505||3504.5||838
1648798660000|2022-04-01 07:37:40|3505.5|3504|3505.5|3504.5|3505.5|3504.5|3505.5|3504|361
1648798670000|2022-04-01 07:37:50|3505|3504|3504.5|3503.5|3505|3504.5|3504|3503|4273
1648798680000|2022-04-01 07:38:00|3504||3504.5||3504.5||3504||331
1648798690000|2022-04-01 07:38:10|3503.5|3503|3505.5|3504.5|3505.5|3504.5|3503.5|3503|832
1648798700000|2022-04-01 07:38:20|3506|3505|3507|3506.5|3507|3506.5|3506|3505|1035
1648798710000|2022-04-01 07:38:30|3507.5|3507|3507.5|3506|3508|3507|3506|3505|2959
1648798720000|2022-04-01 07:38:40|3508|3506.5|3509|3508|3509|3508|3508|3506.5|773
1648798730000|2022-04-01 07:38:50|3508|3507.5|3508.5|3507.5|3508.5|3507.5|3508|3507.5|2631
1648798740000|2022-04-01 07:39:00|3508|3508|3507.5|3507|3508|3508|3507.5|3507|2259
1648798750000|2022-04-01 07:39:10|3507|3506.5|3509|3508|3509|3508.5|3507|3506.5|6045
1648798760000|2022-04-01 07:39:20|3509.5|3508.5|3511|3510|3511|3510|3509.5|3508.5|3466
1648798770000|2022-04-01 07:39:30|3510.5|3509.5|3510.5|3510|3511|3510|3510|3509.5|2992
1648798780000|2022-04-01 07:39:40|3510|3509.5|3512.5|3511.5|3512.5|3512|3510|3509|3749
1648798790000|2022-04-01 07:39:50|3513||3512.5||3513||3512.5||1251
1648798800000|2022-04-01 07:40:00|3512|3511|3512|3511|3512|3511.5|3511.5|3511|2142
1648798810000|2022-04-01 07:40:10|3512.5|3511.5|3511|3510|3512.5|3511.5|3510.5|3509.5|3447
1648798820000|2022-04-01 07:40:20|3511.5|3510.5|3511.5|3510.5|3511.5|3510.5|3511|3510|355
1648798830000|2022-04-01 07:40:30|3512|3511.5|3512.5|3511.5|3512.5|3511.5|3512|3511.5|174
1648798840000|2022-04-01 07:40:40|3512|3511|3511|3510|3512|3511|3510.5|3509.5|3671
1648798850000|2022-04-01 07:40:50|3511.5|3509.5|3512.5|3512|3512.5|3512|3511.5|3509.5|450
1648798860000|2022-04-01 07:41:00|3512|3511.5|3512.5|3511.5|3512.5|3511.5|3511.5|3511|602
1648798870000|2022-04-01 07:41:10|||||||||72
1648798880000|2022-04-01 07:41:20|3512|3511|3512.5|3511.5|3512.5|3512|3511.5|3511|1301
1648798890000|2022-04-01 07:41:30|3512|3511|3512|3511.5|3512|3511.5|3512|3511|1219
1648798900000|2022-04-01 07:41:40|3511.5|3511|3512|3511|3512.5|3511.5|3511.5|3511|2586
1648798920000|2022-04-01 07:42:00|3511.5|3510.5|3511.5|3510|3511.5|3510.5|3510.5|3509.5|2033
1648798940000|2022-04-01 07:42:20|3511|3510.5|3511|3510|3511|3510.5|3511|3510|665
1648798950000|2022-04-01 07:42:30|3511.5|3510.5|3512.5|3511.5|3512.5|3512|3511.5|3510.5|2179
1648798960000|2022-04-01 07:42:40|3513.5|3512|3513|3511.5|3513.5|3513|3512.5|3511.5|3281
1648798970000|2022-04-01 07:42:50|3512.5|3511|3511.5|3511|3512.5|3511.5|3511.5|3511|5178
1648798980000|2022-04-01 07:43:00|3512|3511.5|3511|3509.5|3513|3511.5|3511|3509.5|3163
1648798990000|2022-04-01 07:43:10|3510.5|3510|3511|3510|3511|3510|3510.5|3510|764
1648799000000|2022-04-01 07:43:20|3510.5|3509.5|3512|3511|3512|3511|3509.5|3509|961
1648799010000|2022-04-01 07:43:30|3512.5|3511.5|3513|3512.5|3513|3512.5|3512.5|3511.5|1581
1648799020000|2022-04-01 07:43:40|||||||||60
1648799030000|2022-04-01 07:43:50|3513.5|3513|3513|3512|3514|3513|3512.5|3512|2094
1648799040000|2022-04-01 07:44:00|3513.5||3514||3514||3513.5||39
1648799050000|2022-04-01 07:44:10|3514.5|3512.5|3514.5|3513|3514.5|3513|3514.5|3512.5|45
1648799060000|2022-04-01 07:44:20|3515|3513.5|3516.5|3515.5|3517|3515.5|3515|3513.5|1140
1648799070000|2022-04-01 07:44:30|3516|3515|3515|3514|3516|3515|3514.5|3514|1751
1648799080000|2022-04-01 07:44:40|3514.5|3513|3514|3513|3515|3513.5|3513|3512|1362
1648799090000|2022-04-01 07:44:50|3514.5|3513.5|3515.5|3514|3515.5|3514.5|3514.5|3513.5|1379
1648799100000|2022-04-01 07:45:00|3516|3514.5|3516.5|3515|3516.5|3515|3516|3514|1469
1648799110000|2022-04-01 07:45:10|3517||3517||3517||3517||324
1648799120000|2022-04-01 07:45:20|3516.5|3515.5|3517.5|3517|3518|3517|3516.5|3515.5|10107
1648799130000|2022-04-01 07:45:30|3518|3516.5|3518|3517|3518|3517|3517.5|3516.5|1250
1648799140000|2022-04-01 07:45:40|3518.5|3517.5|3519.5|3518.5|3519.5|3518.5|3518|3517.5|137
1648799150000|2022-04-01 07:45:50|3520|3519|3520|3519|3520|3519|3520|3518.5|102
1648799160000|2022-04-01 07:46:00||3519.5||3519||3519.5||3519|0
1648799170000|2022-04-01 07:46:10|||||||||744
1648799180000|2022-04-01 07:46:20|3520.5|3519.5|3521|3519.5|3522|3520.5|3520|3519.5|1187
1648799190000|2022-04-01 07:46:30|3521.5|3520|3522|3521|3522|3521|3520|3519|4525
1648799200000|2022-04-01 07:46:40|3522.5|3520.5|3522.5|3521|3522.5|3521|3521.5|3520|1343
1648799210000|2022-04-01 07:46:50|3522|3521.5|3522|3521|3522|3521.5|3522|3521|1435
1648799220000|2022-04-01 07:47:00|3521.5|3520.5|3521|3520|3521.5|3520.5|3521|3520|1742
1648799230000|2022-04-01 07:47:10|3521.5|3521|3522.5|3521.5|3523|3522|3521|3520.5|3478
1648799240000|2022-04-01 07:47:20|3522|3521|3522.5|3521|3522.5|3521.5|3521.5|3521|2398
1648799250000|2022-04-01 07:47:30||3521.5||3521.5||3521.5||3521.5|851
1648799260000|2022-04-01 07:47:40|||||||||1012
1648799270000|2022-04-01 07:47:50|3522|3520.5|3522|3521|3522.5|3521.5|3521|3520|5543
1648799280000|2022-04-01 07:48:00|3522.5|3521.5|3522|3520.5|3522.5|3522|3521|3520.5|4861
1648799290000|2022-04-01 07:48:10|3521.5|3521|3522|3520.5|3522|3521|3521.5|3520.5|243
1648799300000|2022-04-01 07:48:20|3521.5|3520|3519.5|3518|3521.5|3520|3518.5|3517.5|2938
1648799310000|2022-04-01 07:48:30|3519|3517.5|3518.5|3517.5|3519|3517.5|3518|3517.5|752
1648799320000|2022-04-01 07:48:40|3518|3517|3518.5|3517|3518.5|3517|3517|3516.5|1124
1648799330000|2022-04-01 07:48:50|3519|3518|3519|3518.5|3519|3518.5|3519|3518|95
1648799340000|2022-04-01 07:49:00|3519.5|3518|3519.5|3518|3520|3519|3518.5|3517|2215
1648799350000|2022-04-01 07:49:10|3519|3517.5|3517.5|3517|3519.5|3517.5|3517.5|3517|1004
1648799360000|2022-04-01 07:49:20|3518|3517.5|3518.5|3517|3518.5|3517.5|3518|3517|1215
1648799370000|2022-04-01 07:49:30|3518|3516.5|3517.5|3516.5|3518|3516.5|3517.5|3516.5|605
1648799380000|2022-04-01 07:49:40|3517|3516|3517.5|3516|3517.5|3516.5|3516.5|3515|3834
1648799390000|2022-04-01 07:49:50|3517|3515.5|3516.5|3515|3517|3515.5|3515.5|3515|2212
1648799400000|2022-04-01 07:50:00|3516|3514.5|3515|3513.5|3516|3514.5|3514|3513.5|1232
1648799410000|2022-04-01 07:50:10|3514.5|3513|3514.5|3513|3514.5|3513|3513.5|3513|829
1648799420000|2022-04-01 07:50:20|3514|3513.5|3514.5|3513|3514.5|3513.5|3514|3513|830
1648799430000|2022-04-01 07:50:30|3515|3513.5|3516|3515|3516|3515|3515|3513.5|1220
1648799440000|2022-04-01 07:50:40|3516.5|3515.5|3516.5|3515|3517|3516|3516|3515|1951
1648799450000|2022-04-01 07:50:50|3517|3515.5|3516.5|3515|3517|3515.5|3516|3515|302
1648799460000|2022-04-01 07:51:00|3516||3516.5||3516.5||3516||0
1648799470000|2022-04-01 07:51:10|3516|3514.5|3514|3513|3516.5|3514.5|3514|3513|3489
1648799500000|2022-04-01 07:51:40|3514.5|3513.5|3516.5|3515|3516.5|3515|3514.5|3513.5|3623
1648799510000|2022-04-01 07:51:50|3517|3515.5|3518|3517|3518|3517|3516.5|3515|2323
1648799520000|2022-04-01 07:52:00|3518.5|3516.5|3517.5|3515.5|3518.5|3517|3515.5|3514.5|12815
1648799530000|2022-04-01 07:52:10|3517|3516|3517.5|3516.5|3517.5|3516.5|3517|3516|591
1648799540000|2022-04-01 07:52:20|3518|3517|3518|3517|3518.5|3517|3518|3517|0
1648799550000|2022-04-01 07:52:30|3518.5||3518.5||3518.5||3518||0
1648799560000|2022-04-01 07:52:40|3519|3517.5|3519|3517.5|3519|3518|3518|3517|3405
1648799570000|2022-04-01 07:52:50|3518.5||3519||3519||3518.5||1
1648799580000|2022-04-01 07:53:00|||||||||558
1648799590000|2022-04-01 07:53:10|3519.5|3518.5|3519|3517.5|3519.5|3518.5|3518.5|3517.5|2292
1648799600000|2022-04-01 07:53:20|3518.5|3517|3517.5|3516.5|3518.5|3517|3517.5|3516|1625
1648799610000|2022-04-01 07:53:30|3517|3516|3515.5|3514.5|3517|3516|3515.5|3514.5|711
1648799620000|2022-04-01 07:53:40|3516||3516||3516||3516||0
1648799640000|2022-04-01 07:54:00|3515.5|3515|3516|3515|3516|3515|3515.5|3515|1016
1648799650000|2022-04-01 07:54:10|3516.5|3515.5|3517|3515.5|3517|3515.5|3516.5|3515.5|0
1648799660000|2022-04-01 07:54:20|3517.5||3517.5||3517.5||3517||0
1648799670000|2022-04-01 07:54:30|3517||3517||3517||3517||0
1648799690000|2022-04-01 07:54:50|3518|3516|3519|3518|3519.5|3518.5|3517.5|3516|1386
1648799700000|2022-04-01 07:55:00|3518.5|3517.5|3519|3518|3519|3518|3518|3516.5|3145
1648799710000|2022-04-01 07:55:10|3518|3517.5|3518|3517|3518|3517.5|3516.5|3516|5920
1648799720000|2022-04-01 07:55:20|3518.5|3517.5|3518.5|3518|3518.5|3518|3518.5|3517.5|1736
1648799730000|2022-04-01 07:55:30|3519|3517.5|3518|3517|3519|3517.5|3518|3517|21210
1648799750000|2022-04-01 07:55:50|3518.5|3517.5|3518|3517|3518.5|3517.5|3518|3517|0
1648799760000|2022-04-01 07:56:00|3517.5|3517.5|3519|3518|3519|3518|3517.5|3517.5|3018
1648799770000|2022-04-01 07:56:10|3518.5|3517.5|3518.5|3517.5|3518.5|3518|3518|3517.5|1739
1648799780000|2022-04-01 07:56:20||3517||3517||3517||3517|478
1648799790000|2022-04-01 07:56:30|3518|3516.5|3517|3516|3518|3516.5|3517|3516|1082
1648799800000|2022-04-01 07:56:40|3516.5|3515.5|3516.5|3515.5|3516.5|3516|3516|3515.5|1165
1648799810000|2022-04-01 07:56:50|3516|3515|3515|3514|3516|3515|3514.5|3514|834
1648799820000|2022-04-01 07:57:00|3514.5|3513.5|3515|3513.5|3515|3513.5|3514.5|3513.5|456
1648799830000|2022-04-01 07:57:10|3514.5||3515||3515||3514.5||0
1648799840000|2022-04-01 07:57:20|3514.5|3513|3514|3513|3514.5|3513|3514|3512.5|272
1648799850000|2022-04-01 07:57:30|3514.5|3513.5|3514.5|3513.5|3515|3514|3514.5|3513.5|1192
1648799860000|2022-04-01 07:57:40|3515|3514|3515.5|3514.5|3515.5|3514.5|3515|3514|1333
1648799870000|2022-04-01 07:57:50|3515||3515.5||3515.5||3515||321
1648799880000|2022-04-01 07:58:00|||||||||571
1648799920000|2022-04-01 07:58:40|||||||||744
1648799930000|2022-04-01 07:58:50|3516|3515|3516.5|3515.5|3516.5|3516|3516|3514.5|1002
1648799940000|2022-04-01 07:59:00|3517|3516|3517.5|3516|3517.5|3516|3517|3516|1196
1648799950000|2022-04-01 07:59:10|3518|3516.5|3519.5|3518|3519.5|3518|3518|3516.5|2912
1648799960000|2022-04-01 07:59:20|3518.5|3517.5|3517.5|3516.5|3518.5|3518|3517|3516.5|4313
1648799980000|2022-04-01 07:59:40|3517|3516|3516.5|3515.5|3517|3516|3516.5|3515.5|1343
1648799990000|2022-04-01 07:59:50|||||||||123
1648800000000|2022-04-01 08:00:00|||||||||108
1648800010000|2022-04-01 08:00:10|3515.5|3515|3515|3514|3515.5|3515|3514.5|3513|1948
1648800030000|2022-04-01 08:00:30|||||||||2
1648800050000|2022-04-01 08:00:50|3515.5|3514.5|3516|3514.5|3516|3514.5|3515.5|3514.5|847
1648800060000|2022-04-01 08:01:00|3516.5|3515|3517.5|3515.5|3517.5|3515.5|3516.5|3515|614
1648800070000|2022-04-01 08:01:10|3518|3516|3517.5|3516.5|3518|3516.5|3517|3516|848
1648800080000|2022-04-01 08:01:20|3518|3517|3519|3517.5|3519|3517.5|3518|3517|130
1648800120000|2022-04-01 08:02:00|3519.5|3518|3519|3517.5|3519.5|3518.5|3518|3517|3179
1648800130000|2022-04-01 08:02:10|3518.5|3517|3518.5|3517|3518.5|3517|3518.5|3517|0
1648800140000|2022-04-01 08:02:20|3519|3517.5|3519|3518|3519|3518|3517.5|3517|3623
1648800150000|2022-04-01 08:02:30||3518.5||3518||3518.5||3518|22
1648800160000|2022-04-01 08:02:40|||||||||277
1648800170000|2022-04-01 08:02:50|3518.5|3517.5|3518|3517|3518.5|3517.5|3518|3517|1901
1648800180000|2022-04-01 08:03:00|3517.5|3516.5|3517|3516.5|3518|3517|3517|3516.5|963
1648800190000|2022-04-01 08:03:10|3517.5||3517.5||3517.5||3517.5||0
1648800210000|2022-04-01 08:03:30|||||||||1295
1648800220000|2022-04-01 08:03:40|3517|3516|3517|3516|3517|3516|3517|3516|1323
1648800230000|2022-04-01 08:03:50|||||||||499
1648800240000|2022-04-01 08:04:00|3516|3515.5|3517.5|3516|3517.5|3516|3516|3515.5|1297
1648800260000|2022-04-01 08:04:20|||||||||50
1648800280000|2022-04-01 08:04:40|||||||||437
1648800290000|2022-04-01 08:04:50|3517||3517.5||3517.5||3517||966
1648800310000|2022-04-01 08:05:10|3517||3517||3517||3517||444
1648800320000|2022-04-01 08:05:20|||||||||377
1648800330000|2022-04-01 08:05:30|||||||||153
1648800340000|2022-04-01 08:05:40|3517.5|3516.5|3517.5|3516.5|3517.5|3516.5|3517|3516.5|1121
1648800350000|2022-04-01 08:05:50|3517|3516|3517|3516|3517.5|3516|3517|3516|2515
1648800360000|2022-04-01 08:06:00||3516.5||3516.5||3516.5||3516.5|50
1648800370000|2022-04-01 08:06:10|3517.5|3516|3517|3516|3517.5|3516.5|3516.5|3515.5|3425
1648800380000|2022-04-01 08:06:20|||||||||43
1648800390000|2022-04-01 08:06:30|3516.5|3515.5|3515.5|3514|3516.5|3516|3514.5|3514|3513
1648800400000|2022-04-01 08:06:40|3515||3515.5||3515.5||3515||0
1648800410000|2022-04-01 08:06:50|3516|3514.5|3515.5|3514.5|3516|3515|3515.5|3514.5|1095
1648800420000|2022-04-01 08:07:00|3516|3515|3516|3515|3516|3515|3516|3515|60
1648800430000|2022-04-01 08:07:10|3516.5|3516|3516.5|3515.5|3516.5|3516|3516.5|3515.5|613
1648800440000|2022-04-01 08:07:20|3517|3516|3517|3516|3517|3516|3517|3516|276
1648800450000|2022-04-01 08:07:30|||||||||565
1648800460000|2022-04-01 08:07:40|3516.5|3515.5|3516|3515|3516.5|3515.5|3516|3515|2063
1648800500000|2022-04-01 08:08:20|3515.5|3514.5|3514.5|3513.5|3515.5|3514.5|3514|3513|3671
1648800520000|2022-04-01 08:08:40|||||||||712
1648800540000|2022-04-01 08:09:00|3514|3513|3514.5|3513|3514.5|3513|3514|3513|2667
1648800550000|2022-04-01 08:09:10|3514|3512.5|3513.5|3513|3514|3513|3513.5|3512.5|2064
1648800560000|2022-04-01 08:09:20|3514|3513.5|3514.5|3513.5|3514.5|3513.5|3514|3513.5|1608
1648800580000|2022-04-01 08:09:40|3515|3514|3516|3515|3516|3515|3514.5|3514|4265
1648800610000|2022-04-01 08:10:10|||||||||5
1648800630000|2022-04-01 08:10:30|||||||||559
1648800660000|2022-04-01 08:11:00|3516.5|3515.5|3516.5|3515.5|3516.5|3515.5|3516.5|3515.5|166
1648800670000|2022-04-01 08:11:10|3516|3515|3516|3515|3516|3515|3516|3515|100
1648800690000|2022-04-01 08:11:30|3515.5|3514.5|3514.5|3513.5|3515.5|3514.5|3514|3513.5|4489
1648800710000|2022-04-01 08:11:50|3515|3514|3514.5|3513.5|3515|3514|3514.5|3513.5|1901
1648800720000|2022-04-01 08:12:00|||||||||12
1648800730000|2022-04-01 08:12:10|3514|3513|3514.5|3513.5|3514.5|3513.5|3514|3513|466
1648800740000|2022-04-01 08:12:20|3514|3513|3514|3513|3514|3513|3514|3513|0
1648800750000|2022-04-01 08:12:30|||||||||445
1648800770000|2022-04-01 08:12:50|3513.5|3512.5|3513|3512|3514|3512.5|3512.5|3512|3111
1648800780000|2022-04-01 08:13:00|3512.5|3511.5|3512.5|3511.5|3513|3511.5|3512|3511.5|1156
1648800790000|2022-04-01 08:13:10|3512||3512||3512||3512||349
1648800800000|2022-04-01 08:13:20|3512.5||3512.5||3512.5||3512.5||326
1648800810000|2022-04-01 08:13:30|3512||3512||3512||3512||14
1648800820000|2022-04-01 08:13:40|3511.5|3511|3511.5|3511|3511.5|3511|3511.5|3511|2021
1648800830000|2022-04-01 08:13:50|3512||3512||3512||3512||151
1648800840000|2022-04-01 08:14:00|3511.5|3510.5|3511|3510|3511.5|3510.5|3510.5|3510|1879
1648800860000|2022-04-01 08:14:20|3510.5|3509.5|3509.5|3508.5|3510.5|3509.5|3509|3508.5|1846
1648800870000|2022-04-01 08:14:30|3510|3509|3510.5|3509|3510.5|3510|3509|3508.5|3176
1648800890000|2022-04-01 08:14:50|||||||||249
1648800900000|2022-04-01 08:15:00|3511|3509.5|3511|3510.5|3511|3510.5|3510.5|3509.5|1976
1648800910000|2022-04-01 08:15:10|||||||||584
1648800920000|2022-04-01 08:15:20|3510.5|3510|3510.5|3510|3510.5|3510|3510.5|3510|833
1648800930000|2022-04-01 08:15:30|3511|3510.5|3511.5|3510.5|3511.5|3511|3510.5|3510|2278
1648800950000|2022-04-01 08:15:50|3512|3511.5|3512.5|3511|3512.5|3511.5|3512|3510.5|756
1648800960000|2022-04-01 08:16:00|3512|3510.5|3511.5|3510.5|3512.5|3510.5|3511|3510.5|2026
1648800970000|2022-04-01 08:16:10|3511|3510|3510|3509|3511|3510|3510|3509|1394
1648800980000|2022-04-01 08:16:20|3510.5|3509.5|3510.5|3509.5|3510.5|3509.5|3510.5|3509|869
1648800990000|2022-04-01 08:16:30|3511||3511||3511||3511||156
1648801000000|2022-04-01 08:16:40|3510.5||3510.5||3510.5||3510.5||0
1648801010000|2022-04-01 08:16:50|3511||3511||3511||3511||0
1648801020000|2022-04-01 08:17:00|3510.5||3511||3511||3510.5||0
1648801030000|2022-04-01 08:17:10|3510.5||3511||3511||3510.5||0
1648801040000|2022-04-01 08:17:20|3510.5||3510.5||3511||3510.5||141
1648801050000|2022-04-01 08:17:30|3510||3510||3510||3510||296
1648801060000|2022-04-01 08:17:40|3509.5|3509|3509|3508|3510|3509|3509|3508|3007
1648801070000|2022-04-01 08:17:50|3509.5||3509||3509.5||3509||1827
1648801080000|2022-04-01 08:18:00|3508.5|3507.5|3507.5|3507|3508.5|3507.5|3507.5|3507|2597
1648801090000|2022-04-01 08:18:10|3507|3506.5|3507|3506|3507.5|3506.5|3506.5|3506|782
1648801100000|2022-04-01 08:18:20|3506.5|3505.5|3505|3504|3507|3505.5|3504.5|3503.5|1676
1648801110000|2022-04-01 08:18:30|3505.5|3504.5|3506|3505.5|3506.5|3506|3505.5|3504.5|3392
1648801120000|2022-04-01 08:18:40|3505.5|3505|3505|3504|3505.5|3505|3505|3504|664
1648801130000|2022-04-01 08:18:50|||||||||51
1648801140000|2022-04-01 08:19:00|3505.5|3504.5|3505|3504|3505.5|3505|3505|3504|704
1648801150000|2022-04-01 08:19:10|||||||||723
1648801170000|2022-04-01 08:19:30|3504.5|3503.5|3504|3503|3504.5|3503.5|3504|3503|401
1648801180000|2022-04-01 08:19:40|3503.5|3502.5|3503.5|3502.5|3503.5|3502.5|3503|3502.5|309
1648801190000|2022-04-01 08:19:50|||||||||744
1648801200000|2022-04-01 08:20:00|3504|3503|3505|3504|3505|3504|3503.5|3503|3864
1648801210000|2022-04-01 08:20:10|3505.5|3504.5|3506|3505|3506|3505.5|3505.5|3504.5|1191
1648801220000|2022-04-01 08:20:20|3505.5|3504.5|3505|3504|3505.5|3504.5|3505|3504|1776
1648801230000|2022-04-01 08:20:30||3503.5||3504||3504||3503.5|247
1648801260000|2022-04-01 08:21:00|||||||||559
1648801270000|2022-04-01 08:21:10|3505.5|3504.5|3506.5|3505.5|3507|3506|3505.5|3504.5|2342
1648801280000|2022-04-01 08:21:20|3506|3505|3505.5|3504|3506.5|3505|3505.5|3504|2463
1648801290000|2022-04-01 08:21:30|3506||3506||3506||3506||0
1648801300000|2022-04-01 08:21:40|3505.5|3504.5|3505.5|3504.5|3506|3504.5|3505|3504|3269
1648801310000|2022-04-01 08:21:50|3506|3505|3506|3505|3506|3505|3506|3505|0
1648801330000|2022-04-01 08:22:10|3505.5||3506||3506||3505.5||462
1648801340000|2022-04-01 08:22:20|3505.5|3504.5|3507.5|3506.5|3507.5|3506.5|3505.5|3504.5|2100
1648801350000|2022-04-01 08:22:30|3508|3507|3508|3506.5|3508|3507.5|3507.5|3506.5|852
1648801360000|2022-04-01 08:22:40|3507.5|3506|3507|3506|3508|3506|3507|3506|378
1648801380000|2022-04-01 08:23:00|3508|3506.5|3508|3506|3508|3506.5|3507|3506|528
1648801390000|2022-04-01 08:23:10|3507|3506.5|3507|3506|3507|3506.5|3507|3506|60
1648801400000|2022-04-01 08:23:20|3507.5|3506.5|3507.5|3506|3507.5|3506.5|3507.5|3506|0
1648801410000|2022-04-01 08:23:30|3507|3505.5|3506|3505|3507|3505.5|3505|3504|3975
1648801430000|2022-04-01 08:23:50|3505.5|3504.5|3504.5|3503.5|3505.5|3504.5|3504.5|3503.5|1112
1648801460000|2022-04-01 08:24:20|3504|3503|3504|3503|3504|3503.5|3504|3503|464
1648801470000|2022-04-01 08:24:30|3504.5|3503.5|3505|3504|3505|3504|3504.5|3503.5|1365
1648801480000|2022-04-01 08:24:40|3505.5|3504.5|3506|3505|3506|3505.5|3505|3504.5|2820
1648801500000|2022-04-01 08:25:00|3505.5|3504.5|3506|3504.5|3506|3504.5|3505.5|3504.5|1178
1648801540000|2022-04-01 08:25:40|3505.5|3504|3506|3505|3506|3505|3505|3504|1079
1648801560000|2022-04-01 08:26:00|3506.5|3505.5|3509|3508|3509.5|3508|3506.5|3505|2952
1648801580000|2022-04-01 08:26:20|||||||||520
1648801590000|2022-04-01 08:26:30|3508.5|3507.5|3509|3508.5|3509|3508.5|3508.5|3507.5|863
1648801600000|2022-04-01 08:26:40|3509.5|3509|3510|3509|3511|3509|3509.5|3509|690
1648801610000|2022-04-01 08:26:50|||||||||1377
1648801620000|2022-04-01 08:27:00|3509.5|3508.5|3509.5|3508.5|3509.5|3508.5|3509|3508.5|1458
1648801630000|2022-04-01 08:27:10|3509|3508|3510|3508.5|3510|3508.5|3508.5|3507.5|3297
1648801640000|2022-04-01 08:27:20|||||||||1
1648801660000|2022-04-01 08:27:40|3510.5|3509|3510.5|3510|3511.5|3510|3510|3508|5026
1648801670000|2022-04-01 08:27:50|3511|3510.5|3511|3510.5|3511|3510.5|3511|3510.5|549
1648801680000|2022-04-01 08:28:00|3511.5|3511|3511.5|3510.5|3512|3511.5|3511|3510.5|2271
1648801690000|2022-04-01 08:28:10|3511|3510|3511|3510|3511|3510|3510.5|3510|920
1648801700000|2022-04-01 08:28:20|3511.5||3511.5||3511.5||3511.5||0
1648801710000|2022-04-01 08:28:30|3512|3510.5|3512.5|3512|3512.5|3512|3512|3510.5|578
1648801720000|2022-04-01 08:28:40|3512|3511.5|3512|3511|3512|3511.5|3512|3511|667
1648801730000|2022-04-01 08:28:50|3512.5||3512.5||3512.5||3512.5||266
1648801740000|2022-04-01 08:29:00|3512||3511.5||3512||3511.5||1
1648801760000|2022-04-01 08:29:20|3512||3512||3512||3512||124
1648801780000|2022-04-01 08:29:40|3512.5|3511.5|3512|3511.5|3514|3513|3512|3511|4184
1648801790000|2022-04-01 08:29:50||3511||3511||3511||3511|297
1648801800000|2022-04-01 08:30:00|||||||||309
1648801820000|2022-04-01 08:30:20|3511.5|3510.5|3511|3510|3512|3511|3511|3510|2245
1648801830000|2022-04-01 08:30:30|||||||||744
1648801850000|2022-04-01 08:30:50|3511.5|3510.5|3512|3510.5|3512|3510.5|3511.5|3510.5|2074
1648801880000|2022-04-01 08:31:20||3511||3511||3511||3511|15
1648801900000|2022-04-01 08:31:40|3511.5||3511.5||3512||3511.5||1415
1648801920000|2022-04-01 08:32:00|3512||3512||3512||3512||641
1648801930000|2022-04-01 08:32:10|||||||||110
1648801950000|2022-04-01 08:32:30|||||||||57
1648801960000|2022-04-01 08:32:40|3512.5|3511.5|3512|3511|3512.5|3511.5|3512|3511|659
1648801970000|2022-04-01 08:32:50|3511.5|3510.5|3512.5|3511.5|3512.5|3511.5|3511.5|3510.5|2233
1648801980000|2022-04-01 08:33:00|||||||||408
1648801990000|2022-04-01 08:33:10|3512||3512.5||3512.5||3512||812
1648802000000|2022-04-01 08:33:20|||||||||275
1648802010000|2022-04-01 08:33:30|||||||||282
1648802030000|2022-04-01 08:33:50|3513||3513||3513.5||3513||522
1648802040000|2022-04-01 08:34:00|3513.5|3512|3513.5|3512.5|3513.5|3512.5|3513.5|3512|701
1648802050000|2022-04-01 08:34:10|3513|3512|3512.5|3511.5|3513|3512.5|3512.5|3511.5|1779
1648802060000|2022-04-01 08:34:20|3512||3512.5||3512.5||3512||300
1648802090000|2022-04-01 08:34:50|3512|3511|3512.5|3511|3512.5|3511.5|3512|3511|1129
1648802100000|2022-04-01 08:35:00|3512|3511.5|3512.5|3512|3513|3512.5|3512|3511|3624
1648802130000|2022-04-01 08:35:30|3513||3513||3513||3513||1481
1648802140000|2022-04-01 08:35:40|3512.5|3511.5|3512|3511.5|3513|3512|3512|3511.5|279
1648802150000|2022-04-01 08:35:50|3512.5|3512|3513|3511.5|3513|3512|3512.5|3511.5|1684
1648802160000|2022-04-01 08:36:00|3512.5||3513||3513||3512.5||1368
1648802170000|2022-04-01 08:36:10|3512||3512.5||3512.5||3512||1318
1648802190000|2022-04-01 08:36:30|3512|3511|3512|3511|3512|3511|3512|3511|480
1648802210000|2022-04-01 08:36:50|3511.5||3512||3512||3511.5||1521
1648802220000|2022-04-01 08:37:00|||||||||793
1648802240000|2022-04-01 08:37:20|3511.5|3511.5|3511.5|3510.5|3511.5|3511.5|3511|3510.5|2499
1648802250000|2022-04-01 08:37:30|3512|3511|3511.5|3511|3512|3511|3511.5|3511|130
1648802260000|2022-04-01 08:37:40|3512||3512||3512||3512||16
1648802270000|2022-04-01 08:37:50|3511.5|3510.5|3511.5|3510.5|3511.5|3510.5|3511.5|3510.5|666
1648802280000|2022-04-01 08:38:00|||||||||53
1648802290000|2022-04-01 08:38:10|3511|3510|3510|3509|3511|3510|3510|3509|3905
1648802320000|2022-04-01 08:38:40|||||||||281
1648802330000|2022-04-01 08:38:50|3509.5|3508.5|3510.5|3509.5|3510.5|3509.5|3508.5|3508|5789
1648802340000|2022-04-01 08:39:00|3510||3510.5||3510.5||3510||1832
1648802360000|2022-04-01 08:39:20|||||||||4
1648802370000|2022-04-01 08:39:30|3511|3510|3511|3510|3511|3510|3511|3510|1155
1648802380000|2022-04-01 08:39:40||3510.5||3510||3510.5||3510|26
1648802390000|2022-04-01 08:39:50|3510.5|3509.5|3510|3509.5|3510.5|3509.5|3510|3509.5|1002
1648802400000|2022-04-01 08:40:00|3510.5|3510|3511|3510|3511|3510|3510.5|3509.5|192
1648802420000|2022-04-01 08:40:20|||||||||444
1648802430000|2022-04-01 08:40:30|||||||||200
1648802440000|2022-04-01 08:40:40|3510.5|3509.5|3511|3510|3511|3510|3510.5|3509.5|584
1648802460000|2022-04-01 08:41:00|||||||||166
1648802470000|2022-04-01 08:41:10|||||||||166
1648802490000|2022-04-01 08:41:30|||||||||82
1648802520000|2022-04-01 08:42:00|3511.5|3510.5|3513.5|3512.5|3513.5|3512.5|3511|3510.5|3644
1648802530000|2022-04-01 08:42:10|||||||||51
1648802540000|2022-04-01 08:42:20|3513||3513.5||3513.5||3513||0
1648802550000|2022-04-01 08:42:30|||||||||365
1648802570000|2022-04-01 08:42:50|3513|3512|3513.5|3512.5|3513.5|3512.5|3513|3512|1007
1648802610000|2022-04-01 08:43:30|||||||||49
1648802620000|2022-04-01 08:43:40|||||||||206
1648802630000|2022-04-01 08:43:50|3514|3513|3515|3514|3515|3514|3514|3513|2075
1648802640000|2022-04-01 08:44:00|3515.5|3514.5|3515.5|3514|3515.5|3514.5|3515|3514|148
1648802650000|2022-04-01 08:44:10|3515||3515.5||3515.5||3515||0
1648802660000|2022-04-01 08:44:20|3515|3513.5|3513.5|3512.5|3515|3513.5|3513|3512.5|3414
1648802670000|2022-04-01 08:44:30|||||||||13
1648802690000|2022-04-01 08:44:50|3513|3512|3512.5|3512|3513|3512.5|3512.5|3512|1947
1648802700000|2022-04-01 08:45:00|3513|3512.5|3513.5|3512.5|3513.5|3512.5|3513|3512.5|718
1648802720000|2022-04-01 08:45:20|3514|3513|3514.5|3513|3514.5|3513|3514|3513|246
1648802730000|2022-04-01 08:45:30|3514|3512.5|3513.5|3512.5|3514|3512.5|3513.5|3512.5|50
1648802750000|2022-04-01 08:45:50|3514|3513|3514|3513|3514.5|3513|3514|3513|148
1648802760000|2022-04-01 08:46:00|3514.5||3514.5||3514.5||3514||520
1648802770000|2022-04-01 08:46:10|3514||3514||3514||3514||15
1648802780000|2022-04-01 08:46:20|||||||||202
1648802790000|2022-04-01 08:46:30|3514.5|3513.5|3515|3513.5|3515|3513.5|3514.5|3513.5|2265
1648802800000|2022-04-01 08:46:40|3515.5|3514|3517.5|3516.5|3517.5|3516.5|3515.5|3513.5|5636
1648802810000|2022-04-01 08:46:50|||||||||314
1648802820000|2022-04-01 08:47:00|||||||||96
1648802830000|2022-04-01 08:47:10|3517|3516|3515.5|3514.5|3517|3516|3515.5|3514.5|7577
1648802840000|2022-04-01 08:47:20|3516|3515|3517|3516.5|3517.5|3516.5|3516|3514.5|7910
1648802850000|2022-04-01 08:47:30|3517.5|3517|3517|3516|3518|3517|3516.5|3516|78176
1648802860000|2022-04-01 08:47:40|3517.5||3517.5||3517.5||3517.5||0
1648802870000|2022-04-01 08:47:50|3517|3516.5|3518|3517|3518|3517.5|3516.5|3516|6582
1648802880000|2022-04-01 08:48:00|3518.5|3517.5|3519|3517.5|3519|3517.5|3518|3517.5|627
1648802890000|2022-04-01 08:48:10|||||||||383
1648802900000|2022-04-01 08:48:20|3519.5|3518.5|3519.5|3518.5|3519.5|3518.5|3519.5|3518.5|360
1648802910000|2022-04-01 08:48:30|3520|3519|3519.5|3518.5|3520.5|3520|3519.5|3518.5|5718
1648802920000|2022-04-01 08:48:40|3519|3518|3518.5|3517.5|3519|3518|3518.5|3517.5|606
1648802970000|2022-04-01 08:49:30|3519|3518|3519|3517.5|3519|3518|3519|3517.5|4147
1648802980000|2022-04-01 08:49:40|3519.5|3518|3519.5|3518.5|3519.5|3518.5|3519.5|3518|973
1648803000000|2022-04-01 08:50:00|3520||3520||3520||3520||229
1648803020000|2022-04-01 08:50:20|||||||||317
1648803030000|2022-04-01 08:50:30|||||||||70
1648803060000|2022-04-01 08:51:00|||||||||111
1648803070000|2022-04-01 08:51:10|3519.5|3518|3518.5|3517.5|3519.5|3518|3518.5|3517|3177
1648803080000|2022-04-01 08:51:20|3519|3518|3519|3518|3519.5|3518.5|3518.5|3518|2066
1648803090000|2022-04-01 08:51:30|3518|3517.5|3518.5|3517.5|3518.5|3517.5|3518|3517.5|855
1648803100000|2022-04-01 08:51:40|||||||||738
1648803120000|2022-04-01 08:52:00|3519|3518|3518.5|3517.5|3519|3518|3518.5|3517.5|593
1648803130000|2022-04-01 08:52:10|3518||3518.5||3518.5||3518||4
1648803140000|2022-04-01 08:52:20|3518|3517|3517.5|3517|3518|3517|3517.5|3517|504
1648803150000|2022-04-01 08:52:30|||||||||332
1648803160000|2022-04-01 08:52:40|3518||3518||3518||3517.5||767
1648803180000|2022-04-01 08:53:00|||||||||19
1648803190000|2022-04-01 08:53:10|3517.5|3516.5|3517.5|3516.5|3518|3517|3517|3516.5|984
1648803200000|2022-04-01 08:53:20|3518|3517|3518|3517|3518|3517|3518|3517|357
1648803210000|2022-04-01 08:53:30|3517.5|3516.5|3517.5|3516.5|3517.5|3516.5|3517.5|3516.5|1826
1648803220000|2022-04-01 08:53:40|||||||||335
1648803230000|2022-04-01 08:53:50|||||||||113
1648803240000|2022-04-01 08:54:00|3517|3516|3516|3515|3517|3516|3515.5|3515|2564
1648803260000|2022-04-01 08:54:20|||||||||279
1648803270000|2022-04-01 08:54:30|3515.5|3514.5|3514.5|3514|3516|3514.5|3514.5|3513.5|585
1648803280000|2022-04-01 08:54:40|3515||3515||3515||3515||56
1648803290000|2022-04-01 08:54:50|||||||||10
1648803310000|2022-04-01 08:55:10|||||||||740
1648803330000|2022-04-01 08:55:30|3515.5|3514.5|3515.5|3514.5|3515.5|3514.5|3515|3514.5|1997
1648803340000|2022-04-01 08:55:40|3516|3515|3514|3513|3516|3515|3513.5|3512.5|6951
1648803350000|2022-04-01 08:55:50||3512.5||3513||3513||3512.5|183
1648803390000|2022-04-01 08:56:30|||||||||84
1648803400000|2022-04-01 08:56:40||3513.5||3513||3513.5||3513|2602
1648803410000|2022-04-01 08:56:50|3514.5|3513.5|3513.5|3512.5|3514.5|3514|3513.5|3512.5|1571
1648803420000|2022-04-01 08:57:00|||||||||676
1648803440000|2022-04-01 08:57:20|3514|3513|3513|3512|3514.5|3513.5|3512.5|3511|15671
1648803450000|2022-04-01 08:57:30|3513.5|3513|3513|3512|3514.5|3514|3513|3512|19485
1648803460000|2022-04-01 08:57:40|3513.5|3512.5|3512.5|3511.5|3514|3513.5|3512|3511.5|43141
1648803470000|2022-04-01 08:57:50|3513|3512|3513.5|3512|3513.5|3513|3512|3511.5|20744
1648803480000|2022-04-01 08:58:00|3513||3513.5||3513.5||3513||241
1648803490000|2022-04-01 08:58:10|3513|3512.5|3513.5|3512.5|3513.5|3512.5|3513|3512.5|300
1648803500000|2022-04-01 08:58:20|3514|3513|3514|3513|3514|3513|3514|3513|639
1648803510000|2022-04-01 08:58:30|3514.5|3513.5|3515.5|3514.5|3515.5|3514.5|3514.5|3513.5|3255
1648803520000|2022-04-01 08:58:40|||||||||14
1648803530000|2022-04-01 08:58:50|3515|3514|3514.5|3513.5|3515|3514|3514.5|3513.5|3964
1648803550000|2022-04-01 08:59:10|3514|3513|3513.5|3513|3514|3513.5|3513.5|3513|1323
1648803560000|2022-04-01 08:59:20|3514||3514||3514||3514||75
1648803570000|2022-04-01 08:59:30|||||||||85
1648803580000|2022-04-01 08:59:40|3513.5||3514||3514||3513.5||225
1648803600000|2022-04-01 09:00:00|3513.5|3512.5|3513.5|3512.5|3513.5|3512.5|3513.5|3512.5|674
1648803610000|2022-04-01 09:00:10|||||||||562
1648803620000|2022-04-01 09:00:20|||||||||3
1648803630000|2022-04-01 09:00:30|3514||3514||3514||3514||1668
1648803640000|2022-04-01 09:00:40|3514.5||3514||3514.5||3514||289
1648803650000|2022-04-01 09:00:50|3513.5||3513.5||3513.5||3513.5||0
1648803660000|2022-04-01 09:01:00|3513|3513|3513|3512|3514|3513|3512.5|3512|3178
1648803670000|2022-04-01 09:01:10|3512.5|3511.5|3512|3511.5|3512.5|3511.5|3512|3511|1356
1648803680000|2022-04-01 09:01:20|3511.5|3511|3512|3511|3512|3511|3511.5|3511|270
1648803690000|2022-04-01 09:01:30|3511.5|3510.5|3511|3510|3512|3510.5|3511|3510|1142
1648803700000|2022-04-01 09:01:40|3510.5|3509.5|3510|3509|3510.5|3509.5|3510|3508.5|809
1648803710000|2022-04-01 09:01:50|||||||||922
1648803720000|2022-04-01 09:02:00|3510.5|3509.5|3509.5|3509|3510.5|3509.5|3509.5|3509|1653
1648803730000|2022-04-01 09:02:10|3510|3509.5|3510|3509.5|3510|3509.5|3510|3509.5|369
1648803740000|2022-04-01 09:02:20||3509||3509||3509||3509|322
1648803750000|2022-04-01 09:02:30|||||||||588
1648803760000|2022-04-01 09:02:40|||||||||6685
1648803770000|2022-04-01 09:02:50|3510.5|3509.5|3511|3510|3511|3510|3510.5|3509|1478
1648803780000|2022-04-01 09:03:00|3510.5||3511||3511||3510.5||352
1648803800000|2022-04-01 09:03:20||3510.5||3510||3510.5||3510|261
1648803810000|2022-04-01 09:03:30|3511.5|3510.5|3511.5|3510.5|3511.5|3510.5|3511.5|3510.5|623
1648803820000|2022-04-01 09:03:40|3511|3510|3511|3510|3511.5|3510.5|3511|3510|887
1648803830000|2022-04-01 09:03:50|||||||||208
1648803840000|2022-04-01 09:04:00|3511.5|3510.5|3511.5|3510.5|3511.5|3510.5|3511.5|3510.5|367
1648803850000|2022-04-01 09:04:10|||||||||1
1648803870000|2022-04-01 09:04:30|3512||3511.5||3512||3511.5||107
1648803880000|2022-04-01 09:04:40|3511||3511.5||3511.5||3511||319
1648803890000|2022-04-01 09:04:50|3512|3511|3512.5|3511.5|3512.5|3511.5|3512|3511|1396
1648803900000|2022-04-01 09:05:00|||||||||641
1648803910000|2022-04-01 09:05:10|3512|3511|3512|3511|3512.5|3511|3511.5|3511|1761
1648803920000|2022-04-01 09:05:20|||||||||373
1648803940000|2022-04-01 09:05:40|3512.5|3511.5|3513.5|3512|3513.5|3512.5|3512.5|3511.5|1661
1648803960000|2022-04-01 09:06:00||3512.5||3512.5||3513||3512.5|346
1648803970000|2022-04-01 09:06:10|||||||||386
1648803980000|2022-04-01 09:06:20|3514|3513|3514.5|3514|3515|3514|3513.5|3513|786
1648803990000|2022-04-01 09:06:30|3515|3513.5|3515|3513.5|3515|3513.5|3514|3513.5|2564
1648804020000|2022-04-01 09:07:00|||||||||284
1648804030000|2022-04-01 09:07:10|3514.5||3514.5||3515||3514.5||581
1648804040000|2022-04-01 09:07:20|3514||3514.5||3514.5||3514||995
1648804050000|2022-04-01 09:07:30|||||||||123
1648804070000|2022-04-01 09:07:50|3515|3514|3515|3514|3515|3514.5|3514.5|3513.5|2397
1648804080000|2022-04-01 09:08:00|||||||||30
1648804090000|2022-04-01 09:08:10|3514.5||3514.5||3514.5||3514.5||0
1648804100000|2022-04-01 09:08:20|3515|3514.5|3515|3514.5|3515|3514.5|3515|3514|1162
1648804110000|2022-04-01 09:08:30|||||||||1
1648804120000|2022-04-01 09:08:40|||||||||300
1648804130000|2022-04-01 09:08:50|3515.5|3515|3516|3515.5|3516|3515.5|3515.5|3515|836
1648804140000|2022-04-01 09:09:00|3515.5|3515|3515.5|3515|3515.5|3515.5|3515.5|3515|513
1648804160000|2022-04-01 09:09:20|3516|3515.5|3516|3515|3516|3515.5|3516|3515|74
1648804170000|2022-04-01 09:09:30|||||||||624
1648804180000|2022-04-01 09:09:40|||||||||47
1648804190000|2022-04-01 09:09:50|||||||||150
1648804200000|2022-04-01 09:10:00|||||||||50
1648804210000|2022-04-01 09:10:10|3516.5|3515.5|3517|3516|3517|3516|3516.5|3515.5|699
1648804220000|2022-04-01 09:10:20|3517.5|3516.5|3518|3517|3518|3517|3517.5|3516.5|626
1648804230000|2022-04-01 09:10:30|3517.5||3518||3518||3517.5||2122
1648804240000|2022-04-01 09:10:40|3517.5|3516.5|3518|3517|3518|3517|3517.5|3516.5|1398
1648804250000|2022-04-01 09:10:50|3518.5|3517.5|3518|3517|3518.5|3517.5|3517.5|3517|2228
1648804260000|2022-04-01 09:11:00|3517|3516.5|3517.5|3516.5|3518|3517.5|3517|3516.5|6708
1648804270000|2022-04-01 09:11:10|3517|3516|3517.5|3516|3517.5|3516.5|3517|3516|875
1648804280000|2022-04-01 09:11:20|3518|3516.5|3517.5|3516.5|3518|3517|3517.5|3516.5|1418
1648804290000|2022-04-01 09:11:30|||||||||423
1648804300000|2022-04-01 09:11:40|||||||||165
1648804310000|2022-04-01 09:11:50|3517|3516|3517|3516|3517.5|3516|3517|3516|1173
1648804320000|2022-04-01 09:12:00|3517.5|3516.5|3517.5|3516.5|3517.5|3516.5|3517.5|3516.5|1052
1648804330000|2022-04-01 09:12:10|||||||||893
1648804340000|2022-04-01 09:12:20|||||||||681
1648804350000|2022-04-01 09:12:30|3517|3516|3517.5|3516|3517.5|3516|3517|3516|668
1648804360000|2022-04-01 09:12:40|||||||||80
1648804370000|2022-04-01 09:12:50|3517||3517||3517||3517||0
1648804380000|2022-04-01 09:13:00|3517.5||3517||3517.5||3517||0
1648804390000|2022-04-01 09:13:10|3516.5|3515.5|3518|3517|3518|3517|3516.5|3515.5|4759
1648804400000|2022-04-01 09:13:20|3518.5|3517.5|3518.5|3517.5|3518.5|3517.5|3518.5|3517.5|172
1648804410000|2022-04-01 09:13:30|||||||||115
1648804420000|2022-04-01 09:13:40||3517||3517.5||3517.5||3517|105
1648804430000|2022-04-01 09:13:50|3518|3517|3518|3517|3518|3517|3518|3517|27
1648804440000|2022-04-01 09:14:00|3518.5|3517.5|3518.5|3517.5|3518.5|3517.5|3518|3517.5|202
1648804450000|2022-04-01 09:14:10|3518|3517|3518|3517|3518|3517|3518|3517|476
1648804460000|2022-04-01 09:14:20|3518.5|3517.5|3518.5|3517|3518.5|3517.5|3518.5|3517|572
1648804470000|2022-04-01 09:14:30||3517.5||3517.5||3517.5||3517.5|0
1648804490000|2022-04-01 09:14:50|||||||||366
1648804500000|2022-04-01 09:15:00|||||||||2
1648804510000|2022-04-01 09:15:10|||||||||275
1648804520000|2022-04-01 09:15:20|||||||||72
1648804530000|2022-04-01 09:15:30|||||||||625
1648804540000|2022-04-01 09:15:40|3518|3517|3518|3517|3518.5|3517|3517.5|3517|2592
1648804550000|2022-04-01 09:15:50|||||||||309
1648804560000|2022-04-01 09:16:00|3517.5||3517.5||3518||3517.5||3008
1648804570000|2022-04-01 09:16:10|3517|3516.5|3517.5|3516.5|3517.5|3516.5|3517|3516.5|669
1648804580000|2022-04-01 09:16:20|3517|3516|3517|3516|3517|3516|3517|3516|157
1648804590000|2022-04-01 09:16:30||3516.5||3516.5||3516.5||3516|68
1648804600000|2022-04-01 09:16:40|3517.5||3517.5||3517.5||3517||1827
1648804610000|2022-04-01 09:16:50|3517|3516|3517|3516|3517|3516|3517|3516|19
1648804630000|2022-04-01 09:17:10|3516.5|3515.5|3516|3515.5|3516.5|3515.5|3516|3515.5|798
1648804640000|2022-04-01 09:17:20|||||||||70
1648804660000|2022-04-01 09:17:40|||||||||171
1648804670000|2022-04-01 09:17:50|3515.5|3515|3515|3514.5|3515.5|3515|3515|3514.5|1357
1648804680000|2022-04-01 09:18:00|3514.5|3514|3514.5|3514|3514.5|3514|3514.5|3514|1064
1648804690000|2022-04-01 09:18:10|3514|3513.5|3514|3513.5|3514.5|3513.5|3513.5|3513|1395
1648804700000|2022-04-01 09:18:20|3514.5|3514|3514.5|3513|3514.5|3514|3514|3513|1887
1648804710000|2022-04-01 09:18:30|3514|3512.5|3513.5|3512.5|3514|3512.5|3513.5|3512.5|1167
1648804720000|2022-04-01 09:18:40|||||||||184
1648804730000|2022-04-01 09:18:50|3513|3512|3513|3512|3513|3512|3512.5|3512|369
1648804740000|2022-04-01 09:19:00|||||||||191
1648804750000|2022-04-01 09:19:10|3513.5|3512.5|3513|3512|3514|3513.5|3513|3512|2579
1648804760000|2022-04-01 09:19:20|3512.5|3511.5|3512.5|3511.5|3512.5|3511.5|3512.5|3511.5|661
1648804770000|2022-04-01 09:19:30|||||||||112
1648804780000|2022-04-01 09:19:40|3512|3511|3512|3511|3512|3511|3511.5|3511|539
1648804800000|2022-04-01 09:20:00|3512.5|3511.5|3512|3511.5|3512.5|3511.5|3512|3511|368
1648804810000|2022-04-01 09:20:10|||||||||3
1648804820000|2022-04-01 09:20:20|3512.5||3512.5||3512.5||3512.5||553
1648804830000|2022-04-01 09:20:30|3512||3512||3512||3512||222
1648804840000|2022-04-01 09:20:40|3512.5||3512||3512.5||3512||42
1648804850000|2022-04-01 09:20:50|||||||||58
1648804860000|2022-04-01 09:21:00|3512.5|3512|3512|3511|3512.5|3512|3511.5|3511|1880
1648804870000|2022-04-01 09:21:10|3511.5||3512||3512||3511.5||666
1648804880000|2022-04-01 09:21:20|3511.5||3512||3512||3511.5||174
1648804890000|2022-04-01 09:21:30|3511.5|3510.5|3512|3511|3512|3511|3511|3510|6313
1648804900000|2022-04-01 09:21:40|3511.5|3511.5|3513.5|3512.5|3513.5|3513|3511.5|3511.5|5785
1648804910000|2022-04-01 09:21:50|3513||3513.5||3513.5||3513||1288
1648804920000|2022-04-01 09:22:00|||||||||170
1648804930000|2022-04-01 09:22:10|3514|3513|3514|3513.5|3514|3513.5|3514|3513|896
1648804940000|2022-04-01 09:22:20|3514.5||3514.5||3514.5||3514.5||421
1648804950000|2022-04-01 09:22:30|3514||3515||3515||3514||555
1648804960000|2022-04-01 09:22:40|3514.5|3514|3517|3516|3518.5|3517|3514.5|3513.5|7948
1648804970000|2022-04-01 09:22:50|3517.5|3516.5|3516|3515|3518|3517|3516|3515|1536
1648804980000|2022-04-01 09:23:00|3516.5|3514.5|3512|3511.5|3516.5|3514.5|3510.5|3509.5|12957
1648804990000|2022-04-01 09:23:10|3512.5|3511|3512.5|3511|3513|3511.5|3512.5|3511|213
1648805000000|2022-04-01 09:23:20|3512|3510.5|3513|3512.5|3513|3512.5|3509.5|3509|12535
1648805010000|2022-04-01 09:23:30|3513.5|3512|3514|3513|3514|3513.5|3513.5|3512|2102
1648805020000|2022-04-01 09:23:40|3513.5|3512.5|3512.5|3512|3513.5|3512.5|3512.5|3512|484
1648805030000|2022-04-01 09:23:50|3512|3511.5|3512|3510.5|3512|3511.5|3511.5|3510|736
1648805040000|2022-04-01 09:24:00|3511.5|3511|3512|3511|3512|3511|3511.5|3511|0
1648805050000|2022-04-01 09:24:10|3512.5|3511.5|3513|3512|3513.5|3512.5|3512|3511.5|2554
1648805060000|2022-04-01 09:24:20|3513.5|3512.5|3513.5|3512|3513.5|3512.5|3513.5|3512|876
1648805070000|2022-04-01 09:24:30|3513|3512.5|3514|3513|3514|3513|3513|3512.5|340
1648805080000|2022-04-01 09:24:40|3514.5|3513.5|3515|3514|3515.5|3514|3514.5|3513|3589
1648805090000|2022-04-01 09:24:50|3514.5|3513.5|3513.5|3512.5|3514.5|3514|3513.5|3512.5|1327
1648805100000|2022-04-01 09:25:00|3514||3514||3514||3513.5||197
1648805110000|2022-04-01 09:25:10|||||||||307
1648805120000|2022-04-01 09:25:20|3513.5||3514||3514||3513.5||2
1648805130000|2022-04-01 09:25:30|3513.5||3514||3514||3513.5||32
1648805140000|2022-04-01 09:25:40|3513.5|3513|3514.5|3513.5|3514.5|3513.5|3513.5|3513|1631
1648805150000|2022-04-01 09:25:50|||||||||439
1648805160000|2022-04-01 09:26:00|3515|3514|3514.5|3513.5|3515|3514|3514|3513.5|1439
1648805170000|2022-04-01 09:26:10|3515|3514|3515|3514|3515|3514|3515|3514|245
1648805180000|2022-04-01 09:26:20|3515.5|3514.5|3516.5|3515.5|3517|3516|3515.5|3514.5|2279
1648805190000|2022-04-01 09:26:30|3517||3517||3517||3516.5||0
1648805200000|2022-04-01 09:26:40|3516.5||3517||3517||3516.5||269
1648805210000|2022-04-01 09:26:50|||||||||284
1648805220000|2022-04-01 09:27:00|3517.5|3516|3518|3516.5|3518|3516.5|3517.5|3516|1015
1648805230000|2022-04-01 09:27:10|3517.5||3517.5||3518||3517.5||0
1648805240000|2022-04-01 09:27:20|3518|3516|3517.5|3516|3518|3516|3516.5|3516|1850
1648805250000|2022-04-01 09:27:30|3517||3517.5||3517.5||3517||117
1648805260000|2022-04-01 09:27:40|3517||3517.5||3517.5||3517||0
1648805270000|2022-04-01 09:27:50|3517|3515.5|3516.5|3515.5|3517|3515.5|3516.5|3515.5|1283
1648805280000|2022-04-01 09:28:00|3516|3516|3516|3515|3517|3516.5|3515.5|3515|5710
1648805310000|2022-04-01 09:28:30|3516.5|3516|3516.5|3515.5|3517|3516|3516|3515.5|2428
1648805320000|2022-04-01 09:28:40|||||||||108
1648805330000|2022-04-01 09:28:50|3516||3516.5||3516.5||3516||875
1648805340000|2022-04-01 09:29:00|3516|3515|3517.5|3517|3517.5|3517|3516|3515|3795
1648805350000|2022-04-01 09:29:10|3518|3517.5|3518|3517|3518|3517.5|3518|3517|769
1648805360000|2022-04-01 09:29:20|3518.5|3518|3519.5|3518|3519.5|3518|3518.5|3518|393
1648805370000|2022-04-01 09:29:30|3519||3518.5||3519||3518.5||200
1648805380000|2022-04-01 09:29:40|3519|3517.5|3517.5|3517|3519|3517.5|3517.5|3517|1382
1648805390000|2022-04-01 09:29:50|3518||3518||3518.5||3518||0
1648805400000|2022-04-01 09:30:00|3518.5|3517.5|3519|3518|3519|3518|3518|3517.5|3099
1648805410000|2022-04-01 09:30:10|3519.5|3518.5|3517.5|3517|3519.5|3518.5|3517.5|3517|2928
1648805420000|2022-04-01 09:30:20|3518|3518|3519.5|3519|3519.5|3519|3518|3518|1922
1648805430000|2022-04-01 09:30:30|3520|3518.5|3520|3519|3520|3519|3520|3518.5|1898
1648805440000|2022-04-01 09:30:40|3520.5|3519.5|3520.5|3519|3520.5|3519.5|3519|3518.5|3347
1648805450000|2022-04-01 09:30:50|3520||3520||3520||3519.5||568
1648805460000|2022-04-01 09:31:00|3519.5|3518.5|3519|3518|3519.5|3518.5|3519|3518|158
1648805470000|2022-04-01 09:31:10|3518.5|3518.5|3518|3517|3519|3518.5|3518|3517|1058
1648805480000|2022-04-01 09:31:20|3517.5||3517.5||3517.5||3517.5||377
1648805490000|2022-04-01 09:31:30|3518|3517.5|3517.5|3516.5|3518|3517.5|3517.5|3516.5|1565
1648805500000|2022-04-01 09:31:40|3518|3517|3517.5|3517|3518|3517|3517.5|3517|1564
1648805510000|2022-04-01 09:31:50||3516.5||3516.5||3516.5||3516.5|0
1648805520000|2022-04-01 09:32:00|3518|3517|3518.5|3518|3519|3518.5|3518|3517|2693
1648805530000|2022-04-01 09:32:10|3518|3517.5|3518|3517|3518|3517.5|3517.5|3517|635
1648805540000|2022-04-01 09:32:20|3517.5|3516.5|3517.5|3517|3517.5|3517|3517|3516.5|581
1648805550000|2022-04-01 09:32:30|3517|3516.5|3517|3516.5|3517|3516.5|3517|3516.5|237
1648805560000|2022-04-01 09:32:40|3516.5|3516|3517|3516|3517|3516|3516.5|3516|982
1648805570000|2022-04-01 09:32:50|||||||||450
1648805580000|2022-04-01 09:33:00|||||||||150
1648805590000|2022-04-01 09:33:10|||||||||3
1648805600000|2022-04-01 09:33:20|||||||||15
1648805610000|2022-04-01 09:33:30|3516.5|3515.5|3515|3514.5|3516.5|3515.5|3515|3514.5|3066
1648805620000|2022-04-01 09:33:40|3514.5|3514|3514|3513|3515|3514.5|3513.5|3513|2353
1648805630000|2022-04-01 09:33:50|3513.5|3513.5|3513.5|3513|3514.5|3513.5|3513.5|3513|1941
1648805640000|2022-04-01 09:34:00|3513|3512.5|3513|3512|3513|3512.5|3512.5|3512|751
1648805650000|2022-04-01 09:34:10|||||||||50
1648805660000|2022-04-01 09:34:20|3512.5|3511.5|3513|3512|3513|3512.5|3512|3511|6185
1648805680000|2022-04-01 09:34:40|||||||||59
1648805700000|2022-04-01 09:35:00|3513.5|3512.5|3513.5|3512.5|3513.5|3512.5|3513|3512|1006
1648805710000|2022-04-01 09:35:10|3513|3512|3512.5|3511.5|3513|3512|3512|3511.5|2382
1648805720000|2022-04-01 09:35:20|3512|3511|3512|3510.5|3512.5|3511|3511|3510.5|2101
1648805730000|2022-04-01 09:35:30|3512.5|3511|3513|3511.5|3513|3512.5|3512|3511|4874
1648805740000|2022-04-01 09:35:40|3512.5||3512.5||3513||3512.5||0
1648805750000|2022-04-01 09:35:50|3513|3511|3511.5|3510.5|3513|3511|3511.5|3510.5|478
1648805760000|2022-04-01 09:36:00|3511||3511||3511||3511||216
1648805770000|2022-04-01 09:36:10|3511.5|3511|3512|3511|3512.5|3511.5|3511.5|3511|1921
1648805780000|2022-04-01 09:36:20|3512.5||3512||3512.5||3512||232
1648805790000|2022-04-01 09:36:30|||||||||51
1648805800000|2022-04-01 09:36:40|3512.5|3511.5|3512.5|3511|3512.5|3511.5|3512.5|3511|921
1648805810000|2022-04-01 09:36:50|3512||3512||3512||3512||366
1648805820000|2022-04-01 09:37:00|||||||||393
1648805830000|2022-04-01 09:37:10|3512.5|3511.5|3513|3512|3513.5|3512|3512.5|3511.5|2403
1648805840000|2022-04-01 09:37:20|3512.5||3513||3513||3512.5||616
1648805850000|2022-04-01 09:37:30|||||||||325
1648805860000|2022-04-01 09:37:40|||||||||14
1648805870000|2022-04-01 09:37:50|3513.5|3512.5|3513.5|3512.5|3513.5|3513|3513.5|3512.5|2326
1648805880000|2022-04-01 09:38:00|||||||||155
1648805890000|2022-04-01 09:38:10|3514|3513|3514.5|3514|3514.5|3514|3514|3512.5|1249
1648805900000|2022-04-01 09:38:20|3515|3514.5|3515|3514.5|3515|3514.5|3515|3514|1488
1648805910000|2022-04-01 09:38:30|||||||||205
1648805920000|2022-04-01 09:38:40|3515.5|3515|3516.5|3516|3516.5|3516|3515.5|3515|1004
1648805930000|2022-04-01 09:38:50|3517|3517.5|3519|3518|3519.5|3518|3517|3517|8583
1648805940000|2022-04-01 09:39:00|3518.5|3517.5|3518.5|3517.5|3518.5|3517.5|3518.5|3517.5|3413
1648805950000|2022-04-01 09:39:10|3518|3517|3518|3517.5|3519|3518|3518|3517|2762
1648805960000|2022-04-01 09:39:20|3518.5|3518|3518.5|3518|3518.5|3518|3518|3517.5|4222
1648805970000|2022-04-01 09:39:30|3519||3519||3519||3519||629
1648805980000|2022-04-01 09:39:40|3518.5|3518.5|3519|3517.5|3519|3518.5|3518.5|3517.5|2194
1648805990000|2022-04-01 09:39:50|3518.5|3517|3517|3516|3518.5|3517|3517|3516|1374
1648806000000|2022-04-01 09:40:00|3516.5|3515|3516.5|3515|3516.5|3516|3516.5|3515|544
1648806010000|2022-04-01 09:40:10|3516|3515.5|3516|3515|3516.5|3515.5|3516|3515|200
1648806020000|2022-04-01 09:40:20|3515.5||3515.5||3515.5||3515.5||671
1648806030000|2022-04-01 09:40:30|3516|3515.5|3516|3515|3516.5|3516|3515.5|3515|4058
1648806060000|2022-04-01 09:41:00|3515.5||3515.5||3515.5||3515.5||250
1648806070000|2022-04-01 09:41:10|3515|3514.5|3515.5|3515|3515.5|3515|3515|3514.5|1264
1648806080000|2022-04-01 09:41:20|||||||||1
1648806100000|2022-04-01 09:41:40|3516|3515.5|3515.5|3515|3516|3515.5|3515.5|3514.5|1889
1648806110000|2022-04-01 09:41:50|||||||||118
1648806120000|2022-04-01 09:42:00|3515|3514.5|3515|3514|3515|3514.5|3514|3513.5|2387
1648806130000|2022-04-01 09:42:10|||||||||256
1648806140000|2022-04-01 09:42:20|||||||||1
1648806150000|2022-04-01 09:42:30|3515.5|3514.5|3516|3515|3516|3515|3515.5|3514.5|1617
1648806170000|2022-04-01 09:42:50|3515.5||3515.5||3515.5||3515.5||150
1648806180000|2022-04-01 09:43:00|3516|3514.5|3515|3514|3516|3514.5|3514|3513.5|2404
1648806190000|2022-04-01 09:43:10|3515.5|3514.5|3515.5|3514.5|3516|3515.5|3515.5|3514.5|5974
1648806200000|2022-04-01 09:43:20|3516|3515|3516|3515.5|3516|3515.5|3516|3515|320
1648806210000|2022-04-01 09:43:30|3516.5|3516|3517|3516|3517|3516|3516.5|3516|322
1648806220000|2022-04-01 09:43:40|||||||||409
1648806240000|2022-04-01 09:44:00||3516.5||3516.5||3516.5||3516.5|725
1648806250000|2022-04-01 09:44:10|3517.5|3517|3518|3517|3518|3517.5|3517.5|3517|473
1648806260000|2022-04-01 09:44:20|3518.5|3517.5|3518.5|3517|3519.5|3518|3518|3517|2971
1648806270000|2022-04-01 09:44:30|||||||||548
1648806280000|2022-04-01 09:44:40|3518||3518||3518||3518||319
1648806290000|2022-04-01 09:44:50|3517.5|3516.5|3516.5|3515.5|3518|3516.5|3516.5|3515.5|2509
1648806300000|2022-04-01 09:45:00|||||||||301
1648806310000|2022-04-01 09:45:10|3516||3516.5||3516.5||3516||430
1648806320000|2022-04-01 09:45:20|3516||3516.5||3516.5||3516||165
1648806330000|2022-04-01 09:45:30|||||||||72
1648806340000|2022-04-01 09:45:40|3516||3516||3516||3516||331
1648806350000|2022-04-01 09:45:50|3515.5|3515|3516|3515.5|3516|3515.5|3515.5|3515|1105
1648806360000|2022-04-01 09:46:00|3515.5|3515|3516|3515.5|3516|3515.5|3515.5|3515|235
1648806370000|2022-04-01 09:46:10|||||||||356
1648806380000|2022-04-01 09:46:20|3515.5|3515|3515.5|3514.5|3516|3515|3515|3514.5|1230
1648806390000|2022-04-01 09:46:30|3515|3514|3514|3513|3515|3514|3513.5|3512.5|2792
1648806400000|2022-04-01 09:46:40|3513.5|3512.5|3512.5|3512|3513.5|3512.5|3512.5|3512|414
1648806410000|2022-04-01 09:46:50|3512|3511.5|3512|3511|3512|3511.5|3512|3511|1228
1648806420000|2022-04-01 09:47:00|3511.5|3511.5|3512.5|3512|3512.5|3512|3511.5|3511.5|1285
1648806430000|2022-04-01 09:47:10|3512|3511.5|3512|3511|3512|3511.5|3512|3511|117
1648806440000|2022-04-01 09:47:20|3511.5||3512||3512||3511.5||91
1648806450000|2022-04-01 09:47:30|3511.5||3511.5||3511.5||3511.5||152
1648806460000|2022-04-01 09:47:40|3512|3511.5|3512.5|3512|3513|3512.5|3512|3511.5|1207
1648806470000|2022-04-01 09:47:50|3513||3513||3513||3513||0
1648806480000|2022-04-01 09:48:00|3512.5||3512.5||3512.5||3512.5||555
1648806490000|2022-04-01 09:48:10|3512|3511.5|3511.5|3511|3512.5|3511.5|3511|3510.5|962
1648806500000|2022-04-01 09:48:20|3511|3510.5|3509.5|3509|3511|3510.5|3509.5|3509|910
1648806510000|2022-04-01 09:48:30|||||||||50
1648806520000|2022-04-01 09:48:40|3510||3510||3510||3510||167
1648806530000|2022-04-01 09:48:50|3510.5|3509.5|3510.5|3509.5|3510.5|3509.5|3510.5|3509.5|1095
1648806540000|2022-04-01 09:49:00|3511|3510|3511.5|3510.5|3511.5|3510.5|3511|3510|1299
1648806550000|2022-04-01 09:49:10|3511|3510|3511.5|3510|3511.5|3510|3511|3510|686
1648806560000|2022-04-01 09:49:20|3511|3509.5|3511|3509.5|3511.5|3509.5|3510.5|3509.5|146
1648806570000|2022-04-01 09:49:30|3510.5||3511||3511||3510.5||222
1648806580000|2022-04-01 09:49:40|3510.5|3510|3511|3510|3511|3510|3510.5|3510|58
1648806590000|2022-04-01 09:49:50|3511.5|3510.5|3510.5|3510|3511.5|3510.5|3510.5|3510|2954
1648806600000|2022-04-01 09:50:00|3511||3511||3511||3511||84
1648806610000|2022-04-01 09:50:10|3510.5|3509.5|3509.5|3508.5|3510.5|3509.5|3509|3508.5|2759
1648806640000|2022-04-01 09:50:40|3510|3509|3510.5|3509.5|3511|3510|3510|3509|2611
1648806650000|2022-04-01 09:50:50|3511|3510|3511|3510|3511|3510|3510.5|3510|1100
1648806680000|2022-04-01 09:51:20|3510.5|3509.5|3510|3509|3510.5|3509.5|3510|3509|1074
1648806690000|2022-04-01 09:51:30|3509.5|3508.5|3509|3508.5|3510|3508.5|3508|3507.5|2447
1648806700000|2022-04-01 09:51:40|3509.5|3508|3509.5|3508.5|3509.5|3508.5|3509.5|3508|364
1648806710000|2022-04-01 09:51:50|3509|3508|3509|3508|3509.5|3508|3509|3508|229
1648806720000|2022-04-01 09:52:00|3508.5|3507.5|3508.5|3508|3509|3508|3508.5|3507.5|0
1648806730000|2022-04-01 09:52:10|3509||3509||3509||3509||184
1648806740000|2022-04-01 09:52:20|3508.5|3508.5|3509|3508.5|3509|3508.5|3508.5|3508.5|1045
1648806750000|2022-04-01 09:52:30|3508.5|3508|3509|3508|3509|3508|3508.5|3507.5|1919
1648806760000|2022-04-01 09:52:40|3508.5||3508.5||3509||3508.5||75
1648806770000|2022-04-01 09:52:50|3509|3508.5|3509|3508|3509|3508.5|3509|3508|686
1648806780000|2022-04-01 09:53:00|3508.5||3509||3509||3508.5||8
1648806800000|2022-04-01 09:53:20|3508.5|3507.5|3509|3508|3509|3508|3508|3507.5|1449
1648806810000|2022-04-01 09:53:30|3509.5|3508.5|3509.5|3509|3510|3509.5|3509.5|3508.5|4560
1648806820000|2022-04-01 09:53:40|3510||3510||3510||3510||32
1648806830000|2022-04-01 09:53:50|3510.5|3509.5|3511|3509.5|3511|3509.5|3510.5|3509.5|50
1648806840000|2022-04-01 09:54:00|3510.5|3509|3510|3509|3510.5|3509|3510|3509|194
1648806850000|2022-04-01 09:54:10|3510.5||3509.5||3510.5||3509.5||1504
1648806860000|2022-04-01 09:54:20|3510|3509.5|3510.5|3509.5|3510.5|3510|3509.5|3509|3240
1648806870000|2022-04-01 09:54:30|3511|3510|3511|3509.5|3511|3510|3510.5|3509.5|429
1648806880000|2022-04-01 09:54:40|3510.5|3510|3511.5|3510.5|3511.5|3510.5|3510.5|3510|705
1648806890000|2022-04-01 09:54:50|3511|3510|3509.5|3508.5|3511|3510|3509|3508.5|2976
1648806900000|2022-04-01 09:55:00|||||||||408
1648806910000|2022-04-01 09:55:10|||||||||17
1648806930000|2022-04-01 09:55:30|3510|3509|3510|3509|3510|3509|3510|3509|294
1648806940000|2022-04-01 09:55:40|3509.5|3508.5|3509.5|3508.5|3510|3508.5|3509|3508.5|26
1648806950000|2022-04-01 09:55:50|3509|3508|3509|3508|3509|3508|3509|3508|1060
1648806960000|2022-04-01 09:56:00|3509.5|3508.5|3509.5|3508.5|3509.5|3508.5|3509.5|3508.5|0
1648806970000|2022-04-01 09:56:10|3509|3508|3509|3508|3509|3508|3509|3508|729
1648806980000|2022-04-01 09:56:20|3509.5|3508.5|3510|3509|3510|3509|3509|3508.5|1991
1648806990000|2022-04-01 09:56:30|3510.5|3509.5|3510|3509.5|3511|3510.5|3510|3509|3691
1648807000000|2022-04-01 09:56:40|3509.5|3509|3510|3509|3510|3509|3509.5|3509|288
1648807010000|2022-04-01 09:56:50|3509.5||3509.5||3509.5||3509.5||50
1648807020000|2022-04-01 09:57:00|3509|3508.5|3509.5|3508.5|3509.5|3508.5|3509|3508|973
1648807030000|2022-04-01 09:57:10|3509|3508|3508.5|3508|3509|3508|3508.5|3508|597
1648807040000|2022-04-01 09:57:20|3509|3507.5|3509|3508|3509|3508|3509|3507.5|495
1648807050000|2022-04-01 09:57:30|3509.5||3509||3509.5||3509||5
1648807060000|2022-04-01 09:57:40|3509.5|3508.5|3509.5|3508.5|3509.5|3509|3509.5|3508.5|544
1648807070000|2022-04-01 09:57:50|3509|3508|3508.5|3507.5|3509|3508|3508.5|3507.5|1433
1648807090000|2022-04-01 09:58:10|||||||||150
1648807100000|2022-04-01 09:58:20|3509|3508|3510|3509|3510|3509|3509|3508|1846
1648807110000|2022-04-01 09:58:30|3509.5|3508.5|3508.5|3507.5|3509.5|3508.5|3508.5|3507.5|621
1648807120000|2022-04-01 09:58:40|3508|3507|3508|3507|3508.5|3507|3507.5|3507|476
1648807130000|2022-04-01 09:58:50|3508.5|3507.5|3508|3507|3508.5|3507.5|3508|3507|187
1648807140000|2022-04-01 09:59:00|3507.5||3508||3508||3507.5||142
1648807150000|2022-04-01 09:59:10|3507.5|3506.5|3507.5|3506.5|3507.5|3506.5|3507|3506.5|373
1648807160000|2022-04-01 09:59:20|3508|3507|3508|3507|3508|3507.5|3507.5|3507|2026
1648807170000|2022-04-01 09:59:30|3507.5|3506.5|3507|3506|3507.5|3506.5|3506.5|3505.5|489
1648807180000|2022-04-01 09:59:40|3506.5|3505.5|3507|3506|3507|3506|3506|3505|527
1648807200000|2022-04-01 10:00:00|||||||||956
1648807210000|2022-04-01 10:00:10|3506.5|3505.5|3507|3506|3507|3506|3506|3505.5|880
1648807220000|2022-04-01 10:00:20|3507.5|3506.5|3508|3507.5|3508.5|3508|3507|3506|4116
1648807230000|2022-04-01 10:00:30|3508.5|3507|3507.5|3506.5|3508.5|3507|3507|3506|3207
1648807250000|2022-04-01 10:00:50|3508||3507.5||3508||3507.5||76
1648807260000|2022-04-01 10:01:00|3508|3507|3508|3507|3508|3507.5|3507|3507|1834
1648807270000|2022-04-01 10:01:10|3508.5|3506.5|3508|3506.5|3508.5|3507|3507|3506.5|2991
1648807280000|2022-04-01 10:01:20||3507||3507||3507.5||3507|1109
1648807290000|2022-04-01 10:01:30|||||||||13
1648807310000|2022-04-01 10:01:50|3507.5||3508||3508||3507.5||792
1648807320000|2022-04-01 10:02:00|3507.5|3506.5|3507.5|3506.5|3508|3506.5|3507.5|3506.5|1829
1648807330000|2022-04-01 10:02:10|3507||3507||3507.5||3507||2054
1648807340000|2022-04-01 10:02:20|3507.5|3506|3507.5|3506.5|3508|3507|3506.5|3506|7231
1648807350000|2022-04-01 10:02:30|3507|3506|3507|3506|3507.5|3506|3507|3506|1628
1648807380000|2022-04-01 10:03:00|3506.5|3505.5|3507|3506|3507|3506|3506|3505.5|1241
1648807390000|2022-04-01 10:03:10|3506.5|3505.5|3506.5|3505.5|3506.5|3505.5|3506.5|3505.5|282
1648807400000|2022-04-01 10:03:20|3506|3506|3506.5|3506|3506.5|3506|3506|3506|616
1648807410000|2022-04-01 10:03:30|3507|3506.5|3507|3506|3507|3506.5|3507|3506|1222
1648807420000|2022-04-01 10:03:40|3506.5|3505.5|3506.5|3505.5|3506.5|3505.5|3506|3505.5|948
1648807430000|2022-04-01 10:03:50|3506||3506||3506.5||3506||0
1648807440000|2022-04-01 10:04:00|3506.5||3506||3506.5||3506||0
1648807450000|2022-04-01 10:04:10|3505.5|3505|3505|3504|3506|3505|3505|3504|1319
1648807470000|2022-04-01 10:04:30|3504.5|3503.5|3504.5|3503.5|3505|3503.5|3504.5|3503.5|978
1648807480000|2022-04-01 10:04:40|||||||||56
1648807490000|2022-04-01 10:04:50|3504|3503|3504|3503|3504|3503|3503.5|3502.5|2204
1648807500000|2022-04-01 10:05:00|||||||||168
1648807510000|2022-04-01 10:05:10||3502.5||3503||3503||3502.5|0
1648807520000|2022-04-01 10:05:20|3504.5|3503.5|3504.5|3503.5|3504.5|3503.5|3504.5|3503|1627
1648807530000|2022-04-01 10:05:30|3504|3503|3504|3503|3504|3503|3503.5|3503|406
1648807540000|2022-04-01 10:05:40|3503.5||3504||3504||3503.5||201
1648807550000|2022-04-01 10:05:50|3503.5|3502.5|3504|3503|3504|3503|3503.5|3502.5|1112
1648807560000|2022-04-01 10:06:00|||||||||4
1648807570000|2022-04-01 10:06:10|3503.5|3503.5|3505.5|3504.5|3505.5|3505|3503.5|3503.5|2908
1648807580000|2022-04-01 10:06:20|3505||3505||3505||3505||163
1648807590000|2022-04-01 10:06:30|||||||||2
1648807600000|2022-04-01 10:06:40|3505.5||3505.5||3505.5||3505.5||188
1648807610000|2022-04-01 10:06:50|||||||||374
1648807620000|2022-04-01 10:07:00|3505||3505.5||3505.5||3505||0
1648807630000|2022-04-01 10:07:10|||||||||541
1648807640000|2022-04-01 10:07:20|3505||3505.5||3505.5||3505||413
1648807660000|2022-04-01 10:07:40|||||||||273
1648807680000|2022-04-01 10:08:00|3505||3505.5||3505.5||3505||202
1648807700000|2022-04-01 10:08:20|||||||||410
1648807730000|2022-04-01 10:08:50|||||||||239
1648807740000|2022-04-01 10:09:00|3506|3505|3506|3505|3506|3505|3506|3505|799
1648807750000|2022-04-01 10:09:10|||||||||512
1648807770000|2022-04-01 10:09:30|3506.5|3505.5|3506|3505|3506.5|3506|3506|3505|708
1648807780000|2022-04-01 10:09:40|3506.5||3506.5||3506.5||3506.5||213
1648807790000|2022-04-01 10:09:50|3506||3506.5||3506.5||3506||977
1648807800000|2022-04-01 10:10:00|3506||3506||3506||3506||1666
1648807810000|2022-04-01 10:10:10|3505.5|3504.5|3505|3504.5|3505.5|3504.5|3505|3504.5|752
1648807820000|2022-04-01 10:10:20|3505.5|3505|3506|3505|3506|3505|3505.5|3505|1476
1648807830000|2022-04-01 10:10:30|||||||||104
1648807840000|2022-04-01 10:10:40|3506.5|3506|3506.5|3505.5|3506.5|3506|3506|3505.5|1113
1648807850000|2022-04-01 10:10:50|||||||||92
1648807860000|2022-04-01 10:11:00|||||||||100
1648807880000|2022-04-01 10:11:20|3507|3506|3507|3506|3507.5|3506|3507|3506|462
1648807890000|2022-04-01 10:11:30|3506.5||3507||3507||3506.5||64
1648807900000|2022-04-01 10:11:40|3506.5|3505.5|3506.5|3505.5|3506.5|3505.5|3506.5|3505.5|138
1648807910000|2022-04-01 10:11:50|||||||||2917
1648807920000|2022-04-01 10:12:00|3506|3505|3506.5|3505.5|3506.5|3506|3505.5|3505|4290
1648807940000|2022-04-01 10:12:20|||||||||86
1648807950000|2022-04-01 10:12:30|||||||||109
1648807970000|2022-04-01 10:12:50|||||||||473
1648807980000|2022-04-01 10:13:00|||||||||2449
1648808000000|2022-04-01 10:13:20|||||||||819
1648808010000|2022-04-01 10:13:30|||||||||1680
1648808020000|2022-04-01 10:13:40|3507|3506|3507|3506|3507|3506|3507|3506|610
1648808030000|2022-04-01 10:13:50|3506.5||3507||3507||3506.5||1584
1648808040000|2022-04-01 10:14:00|||||||||205
1648808050000|2022-04-01 10:14:10|||||||||490
1648808060000|2022-04-01 10:14:20|3506.5||3507||3507||3506.5||813
1648808080000|2022-04-01 10:14:40|||||||||4
1648808090000|2022-04-01 10:14:50|||||||||134
1648808110000|2022-04-01 10:15:10|||||||||108
1648808140000|2022-04-01 10:15:40|3506.5|3505.5|3506.5|3505.5|3506.5|3505.5|3506|3505.5|2160
1648808150000|2022-04-01 10:15:50|3507|3506|3507|3506|3507|3506|3507|3506|385
1648808170000|2022-04-01 10:16:10|3507.5|3506.5|3508.5|3507.5|3508.5|3507.5|3507.5|3506.5|2602
1648808180000|2022-04-01 10:16:20|3508||3508||3508||3508||104
1648808190000|2022-04-01 10:16:30|3507.5|3507|3508|3507|3508.5|3508|3507.5|3507|2109
1648808200000|2022-04-01 10:16:40|||||||||405
1648808220000|2022-04-01 10:17:00|||||||||64
1648808230000|2022-04-01 10:17:10|3507.5||3507.5||3507.5||3507.5||270
1648808240000|2022-04-01 10:17:20|||||||||470
1648808250000|2022-04-01 10:17:30|3508|3507.5|3508|3507.5|3508|3507.5|3507.5|3507|747
1648808260000|2022-04-01 10:17:40|3508.5|3508|3508.5|3508|3508.5|3508|3508.5|3508|270
1648808270000|2022-04-01 10:17:50|3509.5|3508.5|3509.5|3508.5|3509.5|3508.5|3509|3508.5|458
1648808300000|2022-04-01 10:18:20|||||||||394
1648808320000|2022-04-01 10:18:40|||||||||2670
1648808340000|2022-04-01 10:19:00|||||||||296
1648808350000|2022-04-01 10:19:10|||||||||425
1648808360000|2022-04-01 10:19:20|||||||||225
1648808370000|2022-04-01 10:19:30|3510|3509|3510|3509|3510|3509|3510|3509|640
1648808380000|2022-04-01 10:19:40|3510.5||3510||3510.5||3510||0
1648808390000|2022-04-01 10:19:50|3510.5||3510||3510.5||3510||0
1648808400000|2022-04-01 10:20:00|3510.5|3508.5|3508.5|3507.5|3510.5|3508.5|3508|3507.5|4934
1648808410000|2022-04-01 10:20:10||3508||3508||3508||3507.5|810
1648808430000|2022-04-01 10:20:30|3509|3508.5|3509|3508.5|3509|3508.5|3508.5|3508.5|222
1648808440000|2022-04-01 10:20:40|3509.5|3509|3512|3511|3512.5|3511.5|3509.5|3509|13359
1648808450000|2022-04-01 10:20:50|||||||||555
1648808460000|2022-04-01 10:21:00|||||||||52
1648808470000|2022-04-01 10:21:10|3512.5|3512|3513|3512|3513|3512|3512.5|3512|1227
1648808480000|2022-04-01 10:21:20|3513.5||3513||3513.5||3513||34
1648808490000|2022-04-01 10:21:30|3513.5|3513|3514|3513|3514|3513|3513.5|3512|613
1648808500000|2022-04-01 10:21:40|3513.5|3512.5|3513|3512.5|3513.5|3512.5|3513|3512.5|2229
1648808510000|2022-04-01 10:21:50|3512.5|3512|3512|3511.5|3513|3512|3512|3511|2903
1648808520000|2022-04-01 10:22:00|3511.5|3511|3511|3510.5|3512|3511.5|3511|3510.5|1116
1648808530000|2022-04-01 10:22:10|3511.5||3511.5||3511.5||3511.5||350
1648808540000|2022-04-01 10:22:20|||||||||26
1648808580000|2022-04-01 10:23:00|||||||||128
1648808590000|2022-04-01 10:23:10|3512|3511|3512|3511|3512.5|3512|3512|3511|2854
1648808600000|2022-04-01 10:23:20|3511.5|3510.5|3512|3510.5|3512|3510.5|3511|3510.5|954
1648808610000|2022-04-01 10:23:30|||||||||289
1648808620000|2022-04-01 10:23:40|3512.5|3511|3513|3512|3513|3512|3512.5|3511|887
1648808630000|2022-04-01 10:23:50|||||||||100
1648808640000|2022-04-01 10:24:00|3512.5||3512.5||3512.5||3512.5||0
1648808650000|2022-04-01 10:24:10|||||||||6
1648808690000|2022-04-01 10:24:50|3512|3511.5|3513|3512|3513|3512|3512|3511.5|1220
1648808710000|2022-04-01 10:25:10|3512.5|3511.5|3512|3511|3512.5|3511.5|3512|3511|1028
1648808720000|2022-04-01 10:25:20|3511.5|3510.5|3512.5|3511.5|3513|3512|3511.5|3510.5|3099
1648808730000|2022-04-01 10:25:30|3513|3511|3513|3512|3513|3512|3513|3511|1479
1648808740000|2022-04-01 10:25:40|3512.5|3511.5|3513|3511.5|3513|3511.5|3512|3511|566
1648808750000|2022-04-01 10:25:50|3512.5||3512.5||3512.5||3512.5||67
1648808760000|2022-04-01 10:26:00|3512||3512||3512||3512||150
1648808770000|2022-04-01 10:26:10|||||||||218
1648808780000|2022-04-01 10:26:20|3512.5|3512|3513|3512|3513|3512|3512.5|3512|700
1648808790000|2022-04-01 10:26:30|3513.5|3512.5|3513.5|3512.5|3513.5|3513|3513|3512|1183
1648808800000|2022-04-01 10:26:40|||||||||250
1648808810000|2022-04-01 10:26:50|3514||3514||3514||3514||198
1648808820000|2022-04-01 10:27:00|||||||||1396
1648808830000|2022-04-01 10:27:10|3513.5|3513|3514|3512.5|3514|3513|3513.5|3512.5|394
1648808840000|2022-04-01 10:27:20|||||||||93
1648808850000|2022-04-01 10:27:30|3513.5|3513|3514|3513|3514|3513|3513.5|3513|351
1648808870000|2022-04-01 10:27:50|||||||||250
1648808880000|2022-04-01 10:28:00|||||||||78
1648808920000|2022-04-01 10:28:40|3513.5||3514||3514||3513.5||0
1648808930000|2022-04-01 10:28:50|3514.5|3513.5|3513.5|3513|3515|3514.5|3513.5|3513|1820
1648808940000|2022-04-01 10:29:00|3514|3513.5|3514.5|3514|3514.5|3514|3514|3513.5|1241
1648808950000|2022-04-01 10:29:10|3514|3513.5|3514|3513|3514|3513.5|3513.5|3513|1644
1648808970000|2022-04-01 10:29:30|||||||||50
1648808980000|2022-04-01 10:29:40|3514.5|3513.5|3514|3513|3514.5|3513.5|3514|3513|843
1648808990000|2022-04-01 10:29:50|||||||||4
1648809000000|2022-04-01 10:30:00|3514.5|3513.5|3515|3514|3515|3514|3514.5|3513.5|907
1648809010000|2022-04-01 10:30:10|3514.5||3515||3515||3514.5||639
1648809020000|2022-04-01 10:30:20|3514.5|3513.5|3514|3513.5|3514.5|3513.5|3514|3513.5|638
1648809030000|2022-04-01 10:30:30|3514.5|3514|3513.5|3512.5|3514.5|3514|3513.5|3512.5|2838
1648809040000|2022-04-01 10:30:40|3514|3513|3514|3513.5|3514|3513.5|3514|3513|365
1648809050000|2022-04-01 10:30:50|||||||||154
1648809060000|2022-04-01 10:31:00|||||||||27
1648809070000|2022-04-01 10:31:10|||||||||81
1648809080000|2022-04-01 10:31:20|3514.5|3514|3514.5|3513.5|3515|3514|3514.5|3513.5|3012
1648809090000|2022-04-01 10:31:30|3514||3514||3514||3514||226
1648809100000|2022-04-01 10:31:40|3513.5|3513|3513.5|3512.5|3514|3513|3513.5|3512.5|1824
1648809110000|2022-04-01 10:31:50|3514||3513.5||3514||3513.5||882
1648809120000|2022-04-01 10:32:00|3514|3513|3514|3512.5|3514|3513|3514|3512.5|764
1648809130000|2022-04-01 10:32:10|3513.5|3513|3514|3513.5|3514|3513.5|3513.5|3513|500
1648809140000|2022-04-01 10:32:20|3514.5|3513|3514|3513|3514.5|3513.5|3513.5|3513|1103
1648809150000|2022-04-01 10:32:30|3513.5||3514||3514||3513.5||140
1648809160000|2022-04-01 10:32:40|3514.5||3514||3514.5||3514||336
1648809170000|2022-04-01 10:32:50|||||||||297
1648809180000|2022-04-01 10:33:00|3513.5||3514||3514||3513.5||526
1648809190000|2022-04-01 10:33:10|3513.5|3512.5|3513|3512|3513.5|3512.5|3512.5|3512|1395
1648809200000|2022-04-01 10:33:20|3512.5||3513||3513||3512.5||72
1648809210000|2022-04-01 10:33:30|||||||||807
1648809220000|2022-04-01 10:33:40|3513.5|3512.5|3514.5|3513|3514.5|3513|3513.5|3512|976
1648809230000|2022-04-01 10:33:50||3513.5||3513.5||3513.5||3513.5|53
1648809240000|2022-04-01 10:34:00|||||||||238
1648809250000|2022-04-01 10:34:10|||||||||380
1648809260000|2022-04-01 10:34:20|3515|3514|3515|3514.5|3515|3514.5|3515|3513.5|438
1648809270000|2022-04-01 10:34:30|3515.5|3514|3515|3514|3515.5|3514|3515|3514|402
1648809280000|2022-04-01 10:34:40|||||||||780
1648809290000|2022-04-01 10:34:50|||||||||70
1648809300000|2022-04-01 10:35:00|||||||||277
1648809310000|2022-04-01 10:35:10|3514.5|3513.5|3515|3513.5|3515|3513.5|3514.5|3513.5|600
1648809320000|2022-04-01 10:35:20|3514.5|3513|3514|3513|3515|3513|3514|3513|1710
1648809330000|2022-04-01 10:35:30|3514.5|3513.5|3514.5|3513.5|3514.5|3513.5|3514.5|3513.5|825
1648809340000|2022-04-01 10:35:40|3515|3514|3514.5|3514|3515|3514.5|3514.5|3514|684
1648809350000|2022-04-01 10:35:50||3513.5||3514||3514||3513.5|725
1648809360000|2022-04-01 10:36:00|3515||3515||3515||3515||148
1648809370000|2022-04-01 10:36:10|||||||||252
1648809390000|2022-04-01 10:36:30|3515.5|3514.5|3515.5|3514.5|3516|3514.5|3515.5|3514.5|671
1648809400000|2022-04-01 10:36:40|3515||3515||3515.5||3515||710
1648809410000|2022-04-01 10:36:50|3515.5||3515||3515.5||3515||571
1648809420000|2022-04-01 10:37:00|3515.5||3515.5||3515.5||3515||1221
1648809430000|2022-04-01 10:37:10|3515|3514|3515|3514|3515.5|3514|3514.5|3513.5|2520
1648809440000|2022-04-01 10:37:20|3514.5||3514.5||3515||3514.5||1367
1648809450000|2022-04-01 10:37:30|3514|3513.5|3516|3515|3516|3515|3514|3513.5|1817
1648809460000|2022-04-01 10:37:40|3515.5|3514.5|3515.5|3514.5|3515.5|3514.5|3515.5|3514.5|218
1648809470000|2022-04-01 10:37:50|||||||||77
1648809480000|2022-04-01 10:38:00|3515|3514|3515|3514|3515.5|3514|3515|3514|2354
1648809490000|2022-04-01 10:38:10|||||||||573
1648809500000|2022-04-01 10:38:20|3515.5||3515.5||3515.5||3515.5||1473
1648809510000|2022-04-01 10:38:30|3515|3514.5|3515.5|3514.5|3515.5|3514.5|3515|3514.5|785
1648809520000|2022-04-01 10:38:40|3515||3515||3515||3515||0
1648809530000|2022-04-01 10:38:50|3515.5|3514|3515.5|3514.5|3515.5|3515|3515|3514|1232
1648809540000|2022-04-01 10:39:00|3515|3514|3514.5|3514|3515.5|3514|3514.5|3514|1821
1648809550000|2022-04-01 10:39:10|3515|3514.5|3515|3514|3515.5|3514.5|3515|3514|248
1648809560000|2022-04-01 10:39:20|3514.5|3513.5|3514.5|3513.5|3514.5|3513.5|3514.5|3513.5|1637
1648809570000|2022-04-01 10:39:30|3514|3514|3514.5|3513.5|3515|3514.5|3514|3513.5|3915
1648809580000|2022-04-01 10:39:40|||||||||859
1648809590000|2022-04-01 10:39:50|3514||3514||3514||3514||405
1648809600000|2022-04-01 10:40:00|3514.5|3513|3514.5|3513.5|3514.5|3514|3514|3513|1760
1648809610000|2022-04-01 10:40:10|3514||3514||3514.5||3514||72
1648809620000|2022-04-01 10:40:20|3514.5||3514.5||3514.5||3514.5||699
1648809630000|2022-04-01 10:40:30|3515|3514|3515.5|3515|3515.5|3515|3515|3514|1505
1648809640000|2022-04-01 10:40:40|3516||3516||3516||3516||0
1648809650000|2022-04-01 10:40:50|||||||||77
1648809660000|2022-04-01 10:41:00|||||||||152
1648809670000|2022-04-01 10:41:10|||||||||2145
1648809680000|2022-04-01 10:41:20|3516.5|3515.5|3516.5|3515.5|3517|3516.5|3516|3515.5|4292
1648809690000|2022-04-01 10:41:30|||||||||335
1648809700000|2022-04-01 10:41:40|3516||3516||3516||3516||1457
1648809710000|2022-04-01 10:41:50|3515.5|3515|3516|3515|3516|3515|3515.5|3514.5|1157
1648809720000|2022-04-01 10:42:00|3516.5|3515.5|3516.5|3515.5|3516.5|3515.5|3516.5|3515.5|1170
1648809730000|2022-04-01 10:42:10|3516||3516.5||3516.5||3516||881
1648809740000|2022-04-01 10:42:20|3516|3515|3515.5|3515|3516|3515|3515.5|3515|3068
1648809750000|2022-04-01 10:42:30|3516||3516||3516||3516||413
1648809760000|2022-04-01 10:42:40|3515.5|3514.5|3515|3514.5|3515.5|3514.5|3515|3514.5|297
1648809770000|2022-04-01 10:42:50|3515.5||3515||3515.5||3515||23
1648809780000|2022-04-01 10:43:00|3515.5|3515|3515.5|3514.5|3515.5|3515|3515|3514.5|918
1648809790000|2022-04-01 10:43:10|3515||3515.5||3515.5||3515||20
1648809800000|2022-04-01 10:43:20|3516|3515|3516|3515.5|3516.5|3516|3516|3515|2436
1648809810000|2022-04-01 10:43:30|3516.5|3516|3517|3516|3517|3516|3516.5|3516|80
1648809830000|2022-04-01 10:43:50|3516.5|3515.5|3517|3516|3517|3516|3516.5|3515.5|485
1648809840000|2022-04-01 10:44:00|3516.5|3515.5|3516|3515|3517|3516|3515.5|3515|2422
1648809850000|2022-04-01 10:44:10|3515.5|3514.5|3515.5|3514.5|3515.5|3514.5|3515|3514.5|687
1648809870000|2022-04-01 10:44:30|3516|3515|3516|3515|3516|3515|3516|3515|609
1648809880000|2022-04-01 10:44:40|3515.5|3514.5|3515|3514|3515.5|3514.5|3515|3514|1160
1648809890000|2022-04-01 10:44:50|3515.5|3514.5|3516|3515|3516|3515|3515.5|3514.5|1027
1648809900000|2022-04-01 10:45:00|||||||||921
1648809910000|2022-04-01 10:45:10|3516.5||3516.5||3516.5||3516.5||197
1648809920000|2022-04-01 10:45:20|3516||3516||3516.5||3516||0
1648809930000|2022-04-01 10:45:30|3516.5|3515.5|3517|3516|3517|3516|3516|3515.5|564
1648809940000|2022-04-01 10:45:40|3516.5||3516.5||3516.5||3516.5||154
1648809950000|2022-04-01 10:45:50|3516|3515.5|3516.5|3515.5|3516.5|3515.5|3516|3515|1646
1648809960000|2022-04-01 10:46:00|3516|3515|3516.5|3515.5|3516.5|3515.5|3515.5|3514.5|2365
1648809980000|2022-04-01 10:46:20|3517|3516|3516.5|3516|3517|3516|3516.5|3516|333
1648809990000|2022-04-01 10:46:30|||||||||72
1648810000000|2022-04-01 10:46:40|3517|3516.5|3517|3516.5|3517.5|3517|3517|3516.5|1459
1648810010000|2022-04-01 10:46:50|||||||||200
1648810020000|2022-04-01 10:47:00|||||||||200
1648810030000|2022-04-01 10:47:10|||||||||14
1648810040000|2022-04-01 10:47:20|3517.5|3517|3517.5|3516.5|3517.5|3517|3517.5|3516.5|364
1648810050000|2022-04-01 10:47:30|3517|3516|3517|3516|3517|3516|3517|3516|1864
1648810060000|2022-04-01 10:47:40|3517.5|3516.5|3518|3517|3518|3517.5|3517|3516.5|2974
1648810070000|2022-04-01 10:47:50|||||||||13
1648810080000|2022-04-01 10:48:00|3518.5|3517.5|3518.5|3517.5|3518.5|3517.5|3518|3517.5|535
1648810090000|2022-04-01 10:48:10|3518|3517|3518|3517|3518|3517|3518|3517|503
1648810100000|2022-04-01 10:48:20|3518.5|3517.5|3518|3517|3518.5|3517.5|3518|3517|575
1648810110000|2022-04-01 10:48:30|3517.5||3517.5||3517.5||3517.5||82
1648810120000|2022-04-01 10:48:40|3518|3517.5|3518|3517.5|3518|3517.5|3517.5|3517.5|511
1648810130000|2022-04-01 10:48:50|3518.5||3518||3518.5||3518||72
1648810140000|2022-04-01 10:49:00||3517||3517||3517||3517|112
1648810150000|2022-04-01 10:49:10|||||||||192
1648810160000|2022-04-01 10:49:20|||||||||85
1648810170000|2022-04-01 10:49:30|3517.5||3517.5||3518||3517.5||768
1648810180000|2022-04-01 10:49:40|||||||||49
1648810200000|2022-04-01 10:50:00|3517|3516.5|3517.5|3516.5|3517.5|3516.5|3517|3516.5|258
1648810210000|2022-04-01 10:50:10||3517||3516.5||3517||3516.5|320
1648810220000|2022-04-01 10:50:20|||||||||157
1648810230000|2022-04-01 10:50:30|3518|3517|3517.5|3517|3518|3517.5|3517.5|3517|399
1648810240000|2022-04-01 10:50:40|3518|3517.5|3518.5|3517.5|3518.5|3517.5|3518|3517.5|345
1648810250000|2022-04-01 10:50:50|||||||||500
1648810260000|2022-04-01 10:51:00|||||||||140
1648810300000|2022-04-01 10:51:40|3518|3518|3518.5|3517.5|3518.5|3518|3518|3517.5|3005
1648810310000|2022-04-01 10:51:50|3519|3518|3518.5|3517.5|3519|3518|3518|3517.5|347
1648810320000|2022-04-01 10:52:00|||||||||157
1648810330000|2022-04-01 10:52:10|3519||3519||3519||3519||0
1648810340000|2022-04-01 10:52:20||3518||3518||3518||3518|0
1648810350000|2022-04-01 10:52:30|||||||||1
1648810360000|2022-04-01 10:52:40|3518.5|3517.5|3518.5|3517.5|3518.5|3517.5|3518.5|3517.5|6
1648810370000|2022-04-01 10:52:50|3518||3518.5||3518.5||3518||135
1648810380000|2022-04-01 10:53:00|||||||||341
1648810400000|2022-04-01 10:53:20|||||||||101
1648810420000|2022-04-01 10:53:40|3519|3518|3519.5|3518.5|3519.5|3518.5|3518.5|3518|2556
1648810430000|2022-04-01 10:53:50|3520||3520||3520||3520||256
1648810440000|2022-04-01 10:54:00|3520.5|3519|3520.5|3519.5|3520.5|3519.5|3520.5|3519|235
1648810450000|2022-04-01 10:54:10|3520|3519|3520|3519.5|3520|3519.5|3520|3519|1623
1648810480000|2022-04-01 10:54:40|3519.5|3519|3519.5|3519|3519.5|3519|3519.5|3519|168
1648810490000|2022-04-01 10:54:50|3520||3520||3520||3520||105
1648810500000|2022-04-01 10:55:00|||||||||213
1648810510000|2022-04-01 10:55:10|3519.5|3518.5|3519|3518|3520|3518.5|3518.5|3518|3092
1648810520000|2022-04-01 10:55:20|||||||||16
1648810530000|2022-04-01 10:55:30|3519.5|3518.5|3519.5|3518.5|3519.5|3518.5|3519.5|3518.5|323
1648810540000|2022-04-01 10:55:40|3519||3519.5||3519.5||3519||49
1648810550000|2022-04-01 10:55:50|||||||||4
1648810560000|2022-04-01 10:56:00|3519|3518|3519|3518|3519|3518|3519|3518|298
1648810570000|2022-04-01 10:56:10|3518.5||3518.5||3518.5||3518.5||732
1648810580000|2022-04-01 10:56:20|3518|3517.5|3518|3517.5|3518.5|3517.5|3518|3517.5|2308
1648810590000|2022-04-01 10:56:30|3517.5|3517|3517.5|3517|3518|3517|3517.5|3517|234
1648810600000|2022-04-01 10:56:40|3517|3516.5|3517.5|3516|3517.5|3516.5|3517|3516|805
1648810610000|2022-04-01 10:56:50|3517||3517||3517||3517||0
1648810630000|2022-04-01 10:57:10|3516.5||3517.5||3517.5||3516.5||134
1648810640000|2022-04-01 10:57:20|||||||||1255
1648810650000|2022-04-01 10:57:30|3517||3517||3517||3517||0
1648810660000|2022-04-01 10:57:40|3517.5||3517||3517.5||3517||560
1648810670000|2022-04-01 10:57:50|3517.5|3517|3518|3517.5|3518|3517.5|3517.5|3517|624
1648810680000|2022-04-01 10:58:00|||||||||37
1648810690000|2022-04-01 10:58:10|3517.5|3517|3517.5|3517|3517.5|3517|3517.5|3517|1415
1648810710000|2022-04-01 10:58:30|||||||||4
1648810720000|2022-04-01 10:58:40|3518||3518||3518||3517.5||575
1648810730000|2022-04-01 10:58:50|3518.5|3517.5|3518.5|3517.5|3518.5|3517.5|3518.5|3517.5|501
1648810740000|2022-04-01 10:59:00|||||||||18
1648810750000|2022-04-01 10:59:10|3518|3517|3517.5|3516.5|3518|3517|3517|3516|1420
1648810760000|2022-04-01 10:59:20|3518|3517.5|3518|3517|3518|3517.5|3517.5|3517|1546
1648810770000|2022-04-01 10:59:30|3517.5||3518||3518||3517.5||1
1648810790000|2022-04-01 10:59:50|3518.5|3517.5|3518.5|3517.5|3519|3518.5|3518|3517.5|3563
1648810800000|2022-04-01 11:00:00|3518|3517|3518|3517|3518|3517|3517.5|3517|909
1648810810000|2022-04-01 11:00:10|3518.5|3517.5|3518.5|3517.5|3518.5|3517.5|3518.5|3517.5|876
1648810820000|2022-04-01 11:00:20|3519|3518|3519.5|3518.5|3519.5|3518.5|3519|3518|439
1648810830000|2022-04-01 11:00:30|3520||3520||3520||3520||4
1648810840000|2022-04-01 11:00:40|3519.5|3519|3520|3519|3520|3519|3519.5|3519|449
1648810850000|2022-04-01 11:00:50|3520.5|3519.5|3521.5|3520.5|3521.5|3520.5|3520.5|3519.5|1791
1648810860000|2022-04-01 11:01:00|||||||||248
1648810870000|2022-04-01 11:01:10|3522|3521|3522|3521|3522|3521|3522|3521|259
1648810880000|2022-04-01 11:01:20|3521.5|3521.5|3521.5|3520.5|3521.5|3521.5|3521.5|3520.5|2196
1648810890000|2022-04-01 11:01:30|3522||3521.5||3522||3521||1041
1648810900000|2022-04-01 11:01:40|3522|3521|3522|3520.5|3522.5|3521.5|3521.5|3520.5|2362
1648810910000|2022-04-01 11:01:50|3521.5||3522||3522||3521.5||75
1648810920000|2022-04-01 11:02:00|3521.5|3521|3522|3521|3522|3521|3521.5|3521|200
1648810930000|2022-04-01 11:02:10|3522.5|3521.5|3522|3521|3522.5|3521.5|3521.5|3521|322
1648810940000|2022-04-01 11:02:20|3521.5|3520.5|3522|3521|3522.5|3521|3521|3520.5|4158
1648810950000|2022-04-01 11:02:30|3521.5|3520.5|3521.5|3520.5|3521.5|3520.5|3521.5|3520.5|219
1648810960000|2022-04-01 11:02:40|3521|3520|3521|3520|3521|3520|3520.5|3520|2412
1648810970000|2022-04-01 11:02:50|3520.5||3521||3521||3520.5||28
1648810980000|2022-04-01 11:03:00|3520.5|3519.5|3520.5|3519.5|3520.5|3519.5|3520|3519.5|428
1648810990000|2022-04-01 11:03:10|3520|3519|3520|3519|3520.5|3519|3519.5|3519|910
1648811000000|2022-04-01 11:03:20|3520.5||3520.5||3520.5||3520.5||301
1648811010000|2022-04-01 11:03:30|3521|3519.5|3521|3520|3521|3520.5|3520.5|3519|640
1648811020000|2022-04-01 11:03:40|3521.5|3520.5|3522|3521|3522|3521|3521.5|3520.5|535
1648811030000|2022-04-01 11:03:50|3522.5|3521.5|3522.5|3521.5|3522.5|3521.5|3522.5|3521.5|18
1648811040000|2022-04-01 11:04:00||3522||3522||3522||3521.5|307
1648811050000|2022-04-01 11:04:10||3521.5||3521.5||3521.5||3521.5|644
1648811060000|2022-04-01 11:04:20|3522||3522||3522||3522||0
1648811070000|2022-04-01 11:04:30|3521.5|3521|3522|3521|3522|3521|3521.5|3521|17
1648811080000|2022-04-01 11:04:40|||||||||110
1648811090000|2022-04-01 11:04:50|3522.5|3521.5|3523|3522|3523|3522|3522.5|3521.5|17
1648811100000|2022-04-01 11:05:00|3523.5|3522.5|3522.5|3521.5|3524|3522.5|3522.5|3521.5|1594
1648811110000|2022-04-01 11:05:10|3523|3522|3523.5|3522.5|3524|3523|3523|3522|917
1648811120000|2022-04-01 11:05:20|3523||3523.5||3523.5||3523||0
1648811130000|2022-04-01 11:05:30|3523|3523|3524|3523|3524|3523|3523|3522.5|1262
1648811140000|2022-04-01 11:05:40|3524.5|3523.5|3523.5|3522.5|3524.5|3523.5|3523|3522.5|1375
1648811150000|2022-04-01 11:05:50|3523||3523||3524||3523||828
1648811160000|2022-04-01 11:06:00|3523.5|3523|3524|3523|3524.5|3523|3523|3523|1590
1648811170000|2022-04-01 11:06:10|3523.5||3523.5||3523.5||3523.5||111
1648811180000|2022-04-01 11:06:20|3524|3523.5|3524|3523|3524.5|3523.5|3523.5|3523|1587
1648811190000|2022-04-01 11:06:30|3524.5||3524.5||3524.5||3524||0
1648811200000|2022-04-01 11:06:40|3524||3524.5||3524.5||3524||71
1648811210000|2022-04-01 11:06:50|3524||3524||3524||3524||0
1648811220000|2022-04-01 11:07:00|3524.5|3523.5|3525|3524.5|3525|3524.5|3524|3523.5|2237
1648811230000|2022-04-01 11:07:10|3525.5|3525|3525.5|3524.5|3526|3525|3525.5|3524.5|1159
1648811240000|2022-04-01 11:07:20|3526||3526||3526||3526||0
1648811250000|2022-04-01 11:07:30|3525.5||3525.5||3525.5||3525.5||0
1648811260000|2022-04-01 11:07:40|3526||3526||3526||3525.5||0
1648811270000|2022-04-01 11:07:50|3525.5||3525.5||3526||3525.5||0
1648811280000|2022-04-01 11:08:00|||||||||454
1648811290000|2022-04-01 11:08:10|3525|3524|3524.5|3524|3525.5|3524|3524.5|3524|684
1648811300000|2022-04-01 11:08:20|3525|3523.5|3524.5|3523.5|3525|3523.5|3524.5|3523.5|1463
1648811310000|2022-04-01 11:08:30|3525|3524|3525.5|3524.5|3525.5|3525|3525|3524|3934
1648811360000|2022-04-01 11:09:20|3526|3525|3526|3525|3526|3525|3526|3525|323
1648811370000|2022-04-01 11:09:30|3526.5|3525.5|3527|3526|3527|3526|3526.5|3525.5|72
1648811380000|2022-04-01 11:09:40|3527.5||3527.5||3527.5||3527.5||0
1648811400000|2022-04-01 11:10:00|3527||3527||3527||3527||0
1648811420000|2022-04-01 11:10:20|3527.5||3527.5||3527.5||3527.5||3000
1648811430000|2022-04-01 11:10:30|3527|3526.5|3527.5|3526.5|3528|3526.5|3527|3526.5|605
1648811440000|2022-04-01 11:10:40|3527|3526|3527.5|3526|3527.5|3526|3527|3526|268
1648811470000|2022-04-01 11:11:10|3527|3526.5|3528|3526.5|3528|3526.5|3526.5|3526.5|1877
1648811480000|2022-04-01 11:11:20||3527||3527||3527||3527|157
1648811490000|2022-04-01 11:11:30|3527.5||3528||3528||3527.5||0
1648811510000|2022-04-01 11:11:50|3528.5|3527.5|3528.5|3527.5|3529|3527.5|3528.5|3527.5|881
1648811520000|2022-04-01 11:12:00|3529|3528|3529|3528|3529.5|3529|3528.5|3528|210
1648811530000|2022-04-01 11:12:10|3528.5|3528.5|3530.5|3529.5|3530.5|3529.5|3528.5|3528|5081
1648811540000|2022-04-01 11:12:20|3530||3530||3530||3530||56
1648811550000|2022-04-01 11:12:30|||||||||114
1648811560000|2022-04-01 11:12:40|3530.5|3530|3531|3530.5|3531|3530.5|3530.5|3530|300
1648811570000|2022-04-01 11:12:50||3530||3530||3530||3530|426
1648811580000|2022-04-01 11:13:00|3530.5|3530.5|3531|3530|3531|3530.5|3530.5|3530|2049
1648811590000|2022-04-01 11:13:10|||||||||300
1648811600000|2022-04-01 11:13:20|3530.5||3531||3531||3530.5||901
1648811610000|2022-04-01 11:13:30||3530.5||3530.5||3530.5||3530.5|5
1648811630000|2022-04-01 11:13:50|3531.5||3531.5||3531.5||3531.5||637
1648811640000|2022-04-01 11:14:00|||||||||1
1648811650000|2022-04-01 11:14:10|3531||3531||3531.5||3531||5
1648811660000|2022-04-01 11:14:20|3531.5|3530|3531.5|3530|3531.5|3530|3531|3530|487
1648811670000|2022-04-01 11:14:30|3531||3531||3531||3531||0
1648811690000|2022-04-01 11:14:50|3530.5||3530.5||3530.5||3530.5||0
1648811700000|2022-04-01 11:15:00|||||||||640
1648811710000|2022-04-01 11:15:10|3530|3529.5|3530|3529|3530|3529.5|3530|3529|2297
1648811730000|2022-04-01 11:15:30|3529.5||3530||3530||3529.5||375
1648811760000|2022-04-01 11:16:00|3529.5||3529.5||3529.5||3529.5||543
1648811770000|2022-04-01 11:16:10|||||||||1100
1648811780000|2022-04-01 11:16:20|||||||||333
1648811790000|2022-04-01 11:16:30|||||||||280
1648811800000|2022-04-01 11:16:40|||||||||109
1648811810000|2022-04-01 11:16:50|3530|3529.5|3530.5|3530|3530.5|3530|3530|3529.5|446
1648811820000|2022-04-01 11:17:00|3530|3529.5|3530|3529.5|3530|3529.5|3530|3529.5|570
1648811840000|2022-04-01 11:17:20|||||||||13
1648811850000|2022-04-01 11:17:30|3530.5|3530|3530.5|3530|3530.5|3530|3530|3530|432
1648811860000|2022-04-01 11:17:40|3531|3530.5|3531|3530.5|3531|3530.5|3531|3530.5|323
1648811870000|2022-04-01 11:17:50|3530.5|3530|3530.5|3529|3530.5|3530|3528.5|3528|14283
1648811880000|2022-04-01 11:18:00|||||||||270
1648811890000|2022-04-01 11:18:10|3530||3530||3530||3530||1052
1648811900000|2022-04-01 11:18:20|||||||||891
1648811910000|2022-04-01 11:18:30|3530.5|3529.5|3530|3529.5|3530.5|3529.5|3530|3529.5|1047
1648811920000|2022-04-01 11:18:40|3530.5||3530.5||3531||3530.5||2194
1648811930000|2022-04-01 11:18:50|3531||3531||3531||3531||99
1648811940000|2022-04-01 11:19:00|3531.5|3530|3531.5|3530.5|3532|3531|3531|3530|2185
1648811960000|2022-04-01 11:19:20|||||||||15
1648811980000|2022-04-01 11:19:40|3531||3531||3531.5||3531||238
1648811990000|2022-04-01 11:19:50|3530.5|3530|3530.5|3530|3530.5|3530|3530.5|3530|355
1648812010000|2022-04-01 11:20:10|3531||3531||3531.5||3531||1363
1648812020000|2022-04-01 11:20:20|3530.5||3530.5||3531||3530.5||39
1648812030000|2022-04-01 11:20:30|3531||3531||3531||3530.5||0
1648812040000|2022-04-01 11:20:40||3530.5||3530||3530.5||3530|18
1648812050000|2022-04-01 11:20:50|3530.5|3529.5|3530|3529|3530.5|3530|3529.5|3529|2063
1648812060000|2022-04-01 11:21:00|||||||||19
1648812070000|2022-04-01 11:21:10|||||||||35
1648812090000|2022-04-01 11:21:30|3530.5|3529.5|3530.5|3530|3531|3530|3530.5|3529.5|824
1648812100000|2022-04-01 11:21:40|||||||||462
1648812110000|2022-04-01 11:21:50||3529.5||3530||3530||3529.5|405
1648812120000|2022-04-01 11:22:00|||||||||225
1648812150000|2022-04-01 11:22:30|3531||3531||3531||3531||6
1648812170000|2022-04-01 11:22:50|3530.5||3530.5||3530.5||3530.5||0
1648812190000|2022-04-01 11:23:10|3530|3529.5|3530.5|3530|3530.5|3530|3530|3529.5|166
1648812200000|2022-04-01 11:23:20|3531||3531||3531||3530.5||321
1648812210000|2022-04-01 11:23:30|||||||||5
1648812220000|2022-04-01 11:23:40|3530.5|3529.5|3530.5|3529.5|3530.5|3529.5|3530.5|3529.5|192
1648812230000|2022-04-01 11:23:50||3530||3530||3530||3530|0
1648812240000|2022-04-01 11:24:00|3531||3531||3531||3530.5||22
1648812250000|2022-04-01 11:24:10|||||||||278
1648812260000|2022-04-01 11:24:20|||||||||538
1648812270000|2022-04-01 11:24:30|3531.5||3531.5||3531.5||3531.5||0
1648812280000|2022-04-01 11:24:40|3531||3531||3531||3531||14
1648812290000|2022-04-01 11:24:50|3530.5||3530.5||3531||3530.5||454
1648812300000|2022-04-01 11:25:00|3530|3529.5|3530|3529.5|3530|3529.5|3530|3529.5|128
1648812310000|2022-04-01 11:25:10|3530.5|3529|3529.5|3528.5|3530.5|3529|3529|3528.5|2310
1648812320000|2022-04-01 11:25:20|3530||3530||3530||3529.5||0
1648812330000|2022-04-01 11:25:30|3529.5|3528|3529|3528|3529.5|3528|3528.5|3528|1554
1648812340000|2022-04-01 11:25:40|3528.5||3529||3529||3528.5||527
1648812350000|2022-04-01 11:25:50|3528.5||3529||3529||3528.5||144
1648812360000|2022-04-01 11:26:00|||||||||123
1648812430000|2022-04-01 11:27:10|3529.5|3528.5|3529.5|3528.5|3529.5|3528.5|3529.5|3528.5|755
1648812460000|2022-04-01 11:27:40|3529||3529||3529||3529||0
1648812470000|2022-04-01 11:27:50|3528.5|3528|3528.5|3527.5|3528.5|3528|3528|3527.5|989
1648812490000|2022-04-01 11:28:10|3528||3528||3528.5||3528||0
1648812500000|2022-04-01 11:28:20|||||||||851
1648812520000|2022-04-01 11:28:40|3528.5|3527|3526.5|3525.5|3528.5|3527|3526.5|3525.5|3372
1648812530000|2022-04-01 11:28:50|3526||3526||3526.5||3526||2467
1648812540000|2022-04-01 11:29:00|3525.5|3525|3526|3525|3526|3525|3525.5|3525|88
1648812550000|2022-04-01 11:29:10|3525.5|3525.5|3526|3525|3526|3525.5|3525.5|3525|160
1648812560000|2022-04-01 11:29:20|3525.5||3525.5||3525.5||3525.5||90
1648812570000|2022-04-01 11:29:30|3526|3524.5|3525|3524.5|3526|3525|3525|3524.5|110
1648812580000|2022-04-01 11:29:40|||||||||21
1648812590000|2022-04-01 11:29:50|3524.5|3524|3524.5|3523.5|3524.5|3524|3524.5|3523.5|142
1648812600000|2022-04-01 11:30:00|3525|3523|3525|3523.5|3525|3523.5|3525|3523|280
1648812610000|2022-04-01 11:30:10|3524.5||3524.5||3524.5||3524.5||0
1648812620000|2022-04-01 11:30:20|3525||3525||3525||3525||0
1648812640000|2022-04-01 11:30:40|3524.5|3524|3525.5|3525|3526.5|3525.5|3524.5|3524|3925
1648812660000|2022-04-01 11:31:00|||||||||110
1648812680000|2022-04-01 11:31:20|3525|3524.5|3525|3524|3525.5|3524.5|3524.5|3524|1352
1648812690000|2022-04-01 11:31:30|3525.5|3524.5|3525.5|3524.5|3525.5|3525|3525|3524.5|2015
1648812720000|2022-04-01 11:32:00|3526|3525|3525.5|3524.5|3526|3525|3525.5|3524.5|334
1648812730000|2022-04-01 11:32:10|3526|3525|3526.5|3525|3526.5|3525|3526|3525|386
1648812740000|2022-04-01 11:32:20|3527|3525.5|3528|3526.5|3528|3526.5|3527|3525.5|1112
1648812750000|2022-04-01 11:32:30|||||||||57
1648812760000|2022-04-01 11:32:40|3527.5||3528||3528||3527.5||36
1648812770000|2022-04-01 11:32:50|3527.5||3527.5||3527.5||3527.5||0
1648812780000|2022-04-01 11:33:00|3528|3527|3528|3527|3528|3527|3528|3527|80
1648812790000|2022-04-01 11:33:10|||||||||13
1648812800000|2022-04-01 11:33:20|3528.5|3527.5|3528|3527.5|3528.5|3527.5|3528|3527|852
1648812810000|2022-04-01 11:33:30|3528.5|3528|3530|3528.5|3530|3528.5|3528.5|3528|2671
1648812820000|2022-04-01 11:33:40|3529.5|3528|3529.5|3528|3529.5|3528|3529|3528|19
1648812830000|2022-04-01 11:33:50|3529|3528.5|3529.5|3528.5|3529.5|3528.5|3529|3528|55
1648812840000|2022-04-01 11:34:00|3530||3529||3530||3529||83
1648812850000|2022-04-01 11:34:10|||||||||43
1648812860000|2022-04-01 11:34:20|3529.5|3529|3530|3529|3530|3529.5|3529.5|3528.5|404
1648812870000|2022-04-01 11:34:30|3530.5||3530||3530.5||3530||222
1648812880000|2022-04-01 11:34:40|||||||||429
1648812900000|2022-04-01 11:35:00|||||||||577
1648812910000|2022-04-01 11:35:10|||||||||36
1648812920000|2022-04-01 11:35:20||3529.5||3529||3529.5||3529|523
1648812930000|2022-04-01 11:35:30|||||||||81
1648812940000|2022-04-01 11:35:40|3529.5||3529.5||3530||3529.5||227
1648812950000|2022-04-01 11:35:50|3530|3529.5|3529|3528|3530|3529.5|3528.5|3528|4853
1648812960000|2022-04-01 11:36:00|3529.5||3529||3529.5||3528.5||424
1648812970000|2022-04-01 11:36:10|3529.5|3528.5|3529.5|3528|3529.5|3528.5|3528.5|3528|1321
1648812980000|2022-04-01 11:36:20|3530|3528.5|3530|3529|3530|3529|3530|3528.5|1
1648812990000|2022-04-01 11:36:30|3529.5||3530||3530||3529.5||316
1648813000000|2022-04-01 11:36:40|3529.5||3530||3530||3529.5||1056
1648813010000|2022-04-01 11:36:50|3530.5||3530.5||3530.5||3530||0
1648813020000|2022-04-01 11:37:00|||||||||77
1648813030000|2022-04-01 11:37:10||3529.5||3529.5||3529.5||3529.5|254
1648813040000|2022-04-01 11:37:20|||||||||4931
1648813050000|2022-04-01 11:37:30|||||||||1600
1648813060000|2022-04-01 11:37:40|3531|3530|3531.5|3530.5|3531.5|3530.5|3531|3530|1378
1648813070000|2022-04-01 11:37:50|3531|3530|3531|3530|3531|3530|3530.5|3530|2556
1648813080000|2022-04-01 11:38:00|3530.5|3529.5|3529|3528.5|3530.5|3529.5|3529|3528|4569
1648813090000|2022-04-01 11:38:10|3529.5|3529|3529.5|3529|3529.5|3529|3529.5|3529|1716
1648813110000|2022-04-01 11:38:30|3529|3528.5|3529.5|3529|3529.5|3529|3529|3528.5|1696
1648813120000|2022-04-01 11:38:40|||||||||14
1648813130000|2022-04-01 11:38:50|3530.5|3529.5|3530|3529|3530.5|3529.5|3529.5|3529|468
1648813140000|2022-04-01 11:39:00||3529.5||3529||3529.5||3529|515
1648813160000|2022-04-01 11:39:20|||||||||136
1648813170000|2022-04-01 11:39:30|3530.5|3529.5|3530.5|3530|3530.5|3530|3530.5|3529|1143
1648813180000|2022-04-01 11:39:40|3531|3530.5|3529.5|3528.5|3531|3530.5|3529.5|3528.5|6049
1648813190000|2022-04-01 11:39:50|3529|3529|3529.5|3529|3529.5|3529|3529|3529|861
1648813200000|2022-04-01 11:40:00|||||||||390
1648813210000|2022-04-01 11:40:10|||||||||250
1648813230000|2022-04-01 11:40:30|3529|3528.5|3528.5|3528|3529|3528.5|3528.5|3528|865
1648813260000|2022-04-01 11:41:00|3528|3527.5|3528|3527.5|3528|3527.5|3528|3527.5|460
1648813270000|2022-04-01 11:41:10|||||||||169
1648813290000|2022-04-01 11:41:30|3528.5||3528.5||3528.5||3528.5||388
1648813300000|2022-04-01 11:41:40|||||||||136
1648813320000|2022-04-01 11:42:00|3528|3527|3528|3527.5|3528|3527.5|3527.5|3527|1120
1648813330000|2022-04-01 11:42:10|3528.5||3528.5||3528.5||3528||77
1648813360000|2022-04-01 11:42:40|3528||3528.5||3528.5||3528||0
1648813370000|2022-04-01 11:42:50|3528||3528||3528||3528||0
1648813380000|2022-04-01 11:43:00|3527.5|3527|3528.5|3527|3528.5|3527.5|3527.5|3527|189
1648813390000|2022-04-01 11:43:10||3527.5||3527.5||3527.5||3527.5|297
1648813400000|2022-04-01 11:43:20|3528|3527|3528.5|3527.5|3528.5|3527.5|3528|3527|338
1648813410000|2022-04-01 11:43:30||3527||3527||3527||3527|0
1648813420000|2022-04-01 11:43:40|3528|3527.5|3528|3527.5|3528.5|3527.5|3528|3527.5|0
1648813430000|2022-04-01 11:43:50|3528.5||3528.5||3528.5||3528.5||37
1648813440000|2022-04-01 11:44:00|3528|3528|3528.5|3528|3528.5|3528|3528|3528|566
1648813450000|2022-04-01 11:44:10|3528|3527.5|3528|3527.5|3528|3527.5|3528|3527.5|1548
1648813460000|2022-04-01 11:44:20|||||||||183
1648813480000|2022-04-01 11:44:40|3528.5||3528.5||3528.5||3528.5||50
1648813490000|2022-04-01 11:44:50|3528||3528||3528||3528||15
1648813500000|2022-04-01 11:45:00|||||||||30
1648813510000|2022-04-01 11:45:10|3528.5||3528||3528.5||3528||2298
1648813520000|2022-04-01 11:45:20|3528.5|3528|3528.5|3527.5|3528.5|3528|3528|3527.5|782
1648813530000|2022-04-01 11:45:30|3528|3528|3528.5|3527.5|3528.5|3528|3528|3527.5|867
1648813540000|2022-04-01 11:45:40|3529|3528.5|3528.5|3528|3529|3528.5|3528.5|3528|791
1648813550000|2022-04-01 11:45:50|||||||||1701
1648813560000|2022-04-01 11:46:00|3529||3529||3529||3529||470
1648813570000|2022-04-01 11:46:10|||||||||884
1648813610000|2022-04-01 11:46:50|3528.5||3528.5||3528.5||3528.5||0
1648813620000|2022-04-01 11:47:00|3529||3529||3529||3529||30
1648813640000|2022-04-01 11:47:20|3529.5|3528.5|3529|3528.5|3529.5|3528.5|3529|3528.5|443
1648813650000|2022-04-01 11:47:30|3529.5|3528|3529|3528.5|3529.5|3529|3529|3528|350
1648813660000|2022-04-01 11:47:40|||||||||165
1648813690000|2022-04-01 11:48:10|3529.5|3529|3530|3529|3530|3529.5|3529.5|3529|7939
1648813700000|2022-04-01 11:48:20|3529.5||3529.5||3529.5||3529.5||0
1648813710000|2022-04-01 11:48:30|3530|3528.5|3529.5|3529|3530|3529|3529|3528.5|842
1648813720000|2022-04-01 11:48:40|3530||3530||3530||3530||30
1648813740000|2022-04-01 11:49:00|||||||||941
1648813750000|2022-04-01 11:49:10|3529.5|3528.5|3529|3528.5|3530|3528.5|3529|3528|1288
1648813760000|2022-04-01 11:49:20|||||||||30
1648813780000|2022-04-01 11:49:40|||||||||331
1648813790000|2022-04-01 11:49:50|3528.5|3528|3529|3528.5|3529|3528.5|3528.5|3528|814
1648813800000|2022-04-01 11:50:00|3528.5|3528|3528|3526.5|3529|3528|3527.5|3526.5|3659
1648813810000|2022-04-01 11:50:10||3527||3527||3527||3527|0
1648813830000|2022-04-01 11:50:30|3527.5||3528||3528||3527.5||636
1648813840000|2022-04-01 11:50:40|3527.5|3527.5|3528|3527.5|3528|3527.5|3527.5|3527.5|2423
1648813850000|2022-04-01 11:50:50|3527.5|3527|3527.5|3526.5|3527.5|3527|3527|3526.5|2525
1648813870000|2022-04-01 11:51:10|3527|3526|3526|3525|3527|3526|3526|3525|1497
1648813880000|2022-04-01 11:51:20|3525.5||3526||3526||3525.5||14
1648813900000|2022-04-01 11:51:40|3525.5||3525.5||3525.5||3525.5||400
1648813910000|2022-04-01 11:51:50|3526||3526||3526||3526||962
1648813920000|2022-04-01 11:52:00|3526.5|3525.5|3527.5|3526.5|3528|3526.5|3526.5|3525.5|2252
1648813930000|2022-04-01 11:52:10|3528|3527|3529|3528|3529|3528|3527.5|3527|1097
1648813940000|2022-04-01 11:52:20|3528.5||3528.5||3528.5||3528.5||115
1648813950000|2022-04-01 11:52:30|3529||3529||3529||3529||0
1648813980000|2022-04-01 11:53:00|3529.5|3528.5|3529.5|3528.5|3529.5|3528.5|3529.5|3528.5|274
1648813990000|2022-04-01 11:53:10|3529||3529.5||3529.5||3529||100
1648814000000|2022-04-01 11:53:20|3529|3528|3528|3527|3529.5|3528|3528|3527|1493
1648814010000|2022-04-01 11:53:30|3528.5|3527.5|3529.5|3528.5|3529.5|3528.5|3528.5|3527.5|267
1648814020000|2022-04-01 11:53:40|3530||3529.5||3530||3529.5||243
1648814030000|2022-04-01 11:53:50|3530||3529.5||3530||3529.5||161
1648814040000|2022-04-01 11:54:00|3530||3529.5||3530||3529.5||0
1648814060000|2022-04-01 11:54:20|3530||3530||3530||3530||0
1648814070000|2022-04-01 11:54:30|3529.5||3529.5||3530||3529.5||0
1648814080000|2022-04-01 11:54:40|3530||3529.5||3530||3529.5||115
1648814090000|2022-04-01 11:54:50|3529||3529.5||3529.5||3529||0
1648814120000|2022-04-01 11:55:20|3529||3529.5||3529.5||3529||100
1648814130000|2022-04-01 11:55:30|3529||3529.5||3529.5||3529||925
1648814140000|2022-04-01 11:55:40|3530|3529|3530.5|3529.5|3530.5|3529.5|3527.5|3527|18624
1648814170000|2022-04-01 11:56:10|||||||||602
1648814180000|2022-04-01 11:56:20|3530||3530||3530||3530||49
1648814190000|2022-04-01 11:56:30|3530.5|3530|3530.5|3530|3531.5|3530.5|3530.5|3530|3384
1648814200000|2022-04-01 11:56:40||3529.5||3529.5||3529.5||3529.5|714
1648814220000|2022-04-01 11:57:00|||||||||30
1648814230000|2022-04-01 11:57:10|3531|3530|3531|3530|3531|3530|3531|3530|1291
1648814240000|2022-04-01 11:57:20|3531.5|3530.5|3530.5|3530|3531.5|3530.5|3530.5|3529.5|301
1648814250000|2022-04-01 11:57:30|3531|3530.5|3531.5|3530|3531.5|3530.5|3531|3530|0
1648814260000|2022-04-01 11:57:40|3531||3531||3531||3530.5||0
1648814270000|2022-04-01 11:57:50|3530.5|3530.5|3531.5|3530.5|3531.5|3530.5|3530.5|3530.5|2678
1648814290000|2022-04-01 11:58:10|3532|3531|3532.5|3531.5|3532.5|3531.5|3531.5|3531|134
1648814300000|2022-04-01 11:58:20|3532|3531|3531.5|3530.5|3532.5|3531|3531|3530.5|2047
1648814310000|2022-04-01 11:58:30|3532||3532||3532||3532||0
1648814320000|2022-04-01 11:58:40|3531||3531.5||3531.5||3531||612
1648814330000|2022-04-01 11:58:50|3531||3531.5||3531.5||3531||19
1648814340000|2022-04-01 11:59:00|3531||3531||3531||3531||12
1648814350000|2022-04-01 11:59:10|3531.5||3531||3531.5||3531||60
1648814360000|2022-04-01 11:59:20|3531.5||3531.5||3531.5||3531.5||285
1648814400000|2022-04-01 12:00:00|3531||3531||3532||3531||1617
1648814410000|2022-04-01 12:00:10|3531.5||3531.5||3531.5||3531||0
1648814420000|2022-04-01 12:00:20|3531||3531.5||3532||3531||504
1648814430000|2022-04-01 12:00:30|3532||3531.5||3532||3531.5||0
1648814440000|2022-04-01 12:00:40|3532||3531||3532||3531||214
1648814450000|2022-04-01 12:00:50|3531.5|3531|3532|3531|3532|3531|3531|3531|975
1648814470000|2022-04-01 12:01:10|3532.5|3531.5|3532.5|3531.5|3532.5|3531.5|3532.5|3531.5|847
1648814480000|2022-04-01 12:01:20|||||||||44
1648814500000|2022-04-01 12:01:40|3532||3532.5||3532.5||3532||145
1648814520000|2022-04-01 12:02:00|3532|3531|3531|3530|3532.5|3531|3530.5|3529.5|3222
1648814530000|2022-04-01 12:02:10|3531.5|3530.5|3531.5|3530.5|3531.5|3530.5|3531.5|3530.5|74
1648814540000|2022-04-01 12:02:20|3531|3530|3530.5|3529.5|3531|3530.5|3530|3529.5|1370
1648814550000|2022-04-01 12:02:30|3530|3530|3531|3530|3531|3530|3530|3530|639
1648814560000|2022-04-01 12:02:40|3530.5|3529.5|3531|3529.5|3531|3529.5|3530.5|3529.5|1
1648814570000|2022-04-01 12:02:50|3530.5||3530.5||3531||3530.5||0
1648814580000|2022-04-01 12:03:00|3531||3531||3531||3531||1000
1648814590000|2022-04-01 12:03:10|3530.5|3530|3531|3530|3531|3530|3530.5|3529.5|300
1648814600000|2022-04-01 12:03:20|3530.5|3530.5|3531.5|3530.5|3531.5|3530.5|3530.5|3530.5|1610
1648814640000|2022-04-01 12:04:00|||||||||56
1648814650000|2022-04-01 12:04:10|||||||||309
1648814660000|2022-04-01 12:04:20|3531|3530|3531.5|3531|3531.5|3531|3531|3530|3475
1648814670000|2022-04-01 12:04:30|3531|3530.5|3531.5|3531|3531.5|3531|3531|3530.5|812
1648814690000|2022-04-01 12:04:50|||||||||41
1648814710000|2022-04-01 12:05:10|3532||3532||3532.5||3532||18
1648814740000|2022-04-01 12:05:40|3531.5||3532||3532||3531.5||339
1648814750000|2022-04-01 12:05:50|3531.5||3532||3532||3531.5||1307
1648814760000|2022-04-01 12:06:00|3531.5|3530.5|3531|3530.5|3531.5|3530.5|3531|3530.5|345
1648814780000|2022-04-01 12:06:20|3530.5|3530|3531|3530|3531|3530|3530.5|3530|559
1648814790000|2022-04-01 12:06:30|3530.5||3530.5||3530.5||3530.5||120
1648814800000|2022-04-01 12:06:40|||||||||880
1648814820000|2022-04-01 12:07:00|3531||3531||3531||3530.5||437
1648814850000|2022-04-01 12:07:30|3531.5|3530.5|3532|3531|3532|3531|3531|3530.5|1618
1648814860000|2022-04-01 12:07:40|3532.5|3531.5|3532.5|3531.5|3532.5|3531.5|3532.5|3531.5|18
1648814870000|2022-04-01 12:07:50|3533|3532|3533|3532|3533|3532|3533|3532|460
1648814900000|2022-04-01 12:08:20|3532.5|3531.5|3532.5|3531.5|3533|3532|3532|3531|4000
1648814910000|2022-04-01 12:08:30|3533|3532|3533.5|3532.5|3533.5|3532.5|3533|3532|968
1648814920000|2022-04-01 12:08:40|3533|3532|3532.5|3531.5|3533|3532|3532.5|3531.5|1447
1648814940000|2022-04-01 12:09:00|3533|3532|3534|3533|3534.5|3533|3533|3532|2887
1648814970000|2022-04-01 12:09:30|||||||||281
1648814980000|2022-04-01 12:09:40|3533.5|3532.5|3534|3533|3534|3533|3533.5|3532.5|1321
1648814990000|2022-04-01 12:09:50|3533.5|3533.5|3534|3533|3534|3533.5|3533.5|3533|381
1648815000000|2022-04-01 12:10:00|3533.5||3533.5||3534||3533.5||1113
1648815010000|2022-04-01 12:10:10|3533|3532.5|3533.5|3533|3533.5|3533|3533|3532.5|298
1648815020000|2022-04-01 12:10:20|||||||||153
1648815030000|2022-04-01 12:10:30|3534||3534||3534||3533.5||100
1648815040000|2022-04-01 12:10:40|3533.5||3533.5||3533.5||3533.5||28
1648815050000|2022-04-01 12:10:50|3534|3533.5|3535|3534|3535|3534|3534|3533.5|1231
1648815060000|2022-04-01 12:11:00|3534.5|3533.5|3535|3534|3535|3534|3534|3533.5|2334
1648815070000|2022-04-01 12:11:10|3535.5|3534.5|3535.5|3534.5|3535.5|3534.5|3535|3534.5|337
1648815090000|2022-04-01 12:11:30|||||||||47
1648815100000|2022-04-01 12:11:40|||||||||44
1648815120000|2022-04-01 12:12:00|||||||||200
1648815130000|2022-04-01 12:12:10|3535|3535|3536|3535|3536.5|3535|3535|3535|1552
1648815140000|2022-04-01 12:12:20|3535.5||3536.5||3536.5||3535.5||1474
1648815150000|2022-04-01 12:12:30|3536||3536||3536||3536||113
1648815160000|2022-04-01 12:12:40|||||||||277
1648815170000|2022-04-01 12:12:50|3536.5||3536||3536.5||3536||0
1648815190000|2022-04-01 12:13:10|3536.5||3536||3536.5||3536||0
1648815210000|2022-04-01 12:13:30|3535.5|3535.5|3536|3535|3536.5|3535.5|3535.5|3535|2254
1648815220000|2022-04-01 12:13:40|3535.5||3536||3536||3535.5||200
1648815230000|2022-04-01 12:13:50|||||||||550
1648815240000|2022-04-01 12:14:00|||||||||23
1648815250000|2022-04-01 12:14:10|3535.5|3534.5|3535|3534.5|3535.5|3535|3535|3534.5|2960
1648815260000|2022-04-01 12:14:20|3534.5|3534|3534.5|3534|3535|3534.5|3534.5|3533.5|1430
1648815270000|2022-04-01 12:14:30|3534|3533.5|3534.5|3533.5|3534.5|3534|3533.5|3533|3230
1648815280000|2022-04-01 12:14:40|3534||3534.5||3534.5||3534||0
1648815290000|2022-04-01 12:14:50|3534||3534.5||3534.5||3534||306
1648815300000|2022-04-01 12:15:00|3535|3534|3535|3534|3535|3534|3535|3534|519
1648815310000|2022-04-01 12:15:10|||||||||1000
1648815320000|2022-04-01 12:15:20|3534.5||3534.5||3535||3534.5||0
1648815330000|2022-04-01 12:15:30|3535|3533.5|3534|3533.5|3535|3534|3534|3533.5|1643
1648815340000|2022-04-01 12:15:40|3533.5|3533|3533.5|3533|3533.5|3533|3533.5|3533|702
1648815350000|2022-04-01 12:15:50|3534||3533.5||3534||3533.5||0
1648815360000|2022-04-01 12:16:00|3534||3534||3534||3534||290
1648815380000|2022-04-01 12:16:20|3534.5|3533.5|3534.5|3533.5|3534.5|3533.5|3534.5|3533.5|118
1648815390000|2022-04-01 12:16:30|3535|3534|3535.5|3534.5|3535.5|3534.5|3535|3534|659
1648815420000|2022-04-01 12:17:00|||||||||1949
1648815450000|2022-04-01 12:17:30|3536|3535|3536|3535|3536|3535|3536|3535|323
1648815460000|2022-04-01 12:17:40|3535.5|3534.5|3535.5|3535|3535.5|3535|3535.5|3534.5|2
1648815470000|2022-04-01 12:17:50|3536||3535.5||3536||3535.5||0
1648815480000|2022-04-01 12:18:00|3536||3536||3536||3536||0
1648815510000|2022-04-01 12:18:30|3535.5||3535.5||3536||3535.5||100
1648815530000|2022-04-01 12:18:50|3536||3535.5||3536||3535.5||12
1648815540000|2022-04-01 12:19:00|3536||3535.5||3536||3535.5||0
1648815550000|2022-04-01 12:19:10|3536||3536||3536||3536||2043
1648815560000|2022-04-01 12:19:20|3535.5||3535.5||3536||3535.5||1122
1648815570000|2022-04-01 12:19:30|3535|3534.5|3535.5|3534.5|3536|3534.5|3535|3534.5|2630
1648815580000|2022-04-01 12:19:40|3536|3535|3536|3535|3536|3535|3535.5|3535|67
1648815590000|2022-04-01 12:19:50|3535.5||3536||3536||3535.5||0
1648815600000|2022-04-01 12:20:00|3535.5|3534.5|3535.5|3534.5|3535.5|3534.5|3534|3533.5|2085
1648815630000|2022-04-01 12:20:30|3536|3535|3536|3535.5|3536.5|3535.5|3535.5|3535|1274
1648815640000|2022-04-01 12:20:40|3536.5|3536|3536.5|3536|3536.5|3536|3536.5|3535.5|383
1648815650000|2022-04-01 12:20:50|3537||3537||3537||3537||299
1648815660000|2022-04-01 12:21:00|3537.5|3536.5|3536.5|3536|3537.5|3537|3536.5|3536|1327
1648815680000|2022-04-01 12:21:20|3537||3536.5||3537||3536.5||0
1648815700000|2022-04-01 12:21:40|||||||||66
1648815730000|2022-04-01 12:22:10|3536|3535.5|3536|3534.5|3536.5|3535.5|3535.5|3534.5|2234
1648815740000|2022-04-01 12:22:20|3535.5||3536||3536||3535||243
1648815750000|2022-04-01 12:22:30|3535.5||3535.5||3536||3535.5||1
1648815760000|2022-04-01 12:22:40|||||||||363
1648815770000|2022-04-01 12:22:50|3536||3535.5||3536||3535.5||111
1648815780000|2022-04-01 12:23:00|3536||3535||3536||3535||18
1648815790000|2022-04-01 12:23:10|||||||||18
1648815800000|2022-04-01 12:23:20|||||||||99
1648815810000|2022-04-01 12:23:30|3535.5|3535|3535.5|3535|3535.5|3535|3535.5|3535|497
1648815820000|2022-04-01 12:23:40|3536|3535.5|3535.5|3534.5|3536|3535.5|3535.5|3534.5|612
1648815830000|2022-04-01 12:23:50|3536|3535|3536|3535|3536|3535|3535.5|3534.5|1529
1648815860000|2022-04-01 12:24:20|||||||||300
1648815890000|2022-04-01 12:24:50|3535.5||3536||3536||3535.5||970
1648815900000|2022-04-01 12:25:00|3535.5|3535.5|3536.5|3535.5|3536.5|3535.5|3535.5|3535.5|2364
1648815910000|2022-04-01 12:25:10|3537|3536|3536.5|3535.5|3537|3536|3536|3535.5|880
1648815920000|2022-04-01 12:25:20|3536||3536.5||3536.5||3536||0
1648815930000|2022-04-01 12:25:30|3536||3536.5||3536.5||3536||0
1648815950000|2022-04-01 12:25:50|3536||3536.5||3536.5||3536||0
1648815960000|2022-04-01 12:26:00|3536|3536|3537|3536|3537|3536.5|3536|3535.5|2748
1648815970000|2022-04-01 12:26:10|3536.5|3535.5|3536.5|3535.5|3536.5|3535.5|3536.5|3535.5|342
1648815980000|2022-04-01 12:26:20|3537||3537||3537||3537||446
1648816000000|2022-04-01 12:26:40|3536.5||3536.5||3537||3536.5||1
1648816020000|2022-04-01 12:27:00|3536|3536|3536|3535.5|3536.5|3536|3536|3535.5|118
1648816040000|2022-04-01 12:27:20|3535.5|3535|3536|3535|3536|3535.5|3535.5|3535|1495
1648816050000|2022-04-01 12:27:30|||||||||350
1648816060000|2022-04-01 12:27:40|||||||||795
1648816080000|2022-04-01 12:28:00|3535.5||3536||3536||3535.5||0
1648816110000|2022-04-01 12:28:30|3536.5|3535.5|3537|3536.5|3537|3536.5|3536|3535.5|1014
1648816120000|2022-04-01 12:28:40|3536.5|3536|3537|3536|3537|3536|3536.5|3536|836
1648816130000|2022-04-01 12:28:50|3536.5||3537||3537||3536.5||171
1648816140000|2022-04-01 12:29:00|3537.5|3536.5|3537.5|3536.5|3537.5|3536.5|3537.5|3536.5|238
1648816150000|2022-04-01 12:29:10|3538|3537|3538|3537|3538|3537.5|3538|3537|110
1648816160000|2022-04-01 12:29:20|3538.5|3537.5|3538.5|3537.5|3538.5|3537.5|3538.5|3537.5|120
1648816180000|2022-04-01 12:29:40|3539|3538|3538.5|3537.5|3539|3538.5|3538.5|3537.5|564
1648816190000|2022-04-01 12:29:50|3539|3537|3538.5|3537|3539|3537|3537.5|3537|2838
1648816200000|2022-04-01 12:30:00|3538|3536.5|3537|3535.5|3538|3537|3536.5|3535.5|1449
1648816210000|2022-04-01 12:30:10|3536.5||3536||3537||3536||0
1648816220000|2022-04-01 12:30:20|3536.5|3535|3535.5|3535|3536.5|3535|3535.5|3535|210
1648816230000|2022-04-01 12:30:30|3536|3534|3535.5|3534|3536|3534.5|3535|3534|645
1648816240000|2022-04-01 12:30:40|3535|3533.5|3534.5|3533.5|3535.5|3534|3534|3533.5|721
1648816250000|2022-04-01 12:30:50|3534||3534||3535||3534||120
1648816260000|2022-04-01 12:31:00|3534.5||3534.5||3534.5||3534||526
1648816270000|2022-04-01 12:31:10|3535|3534|3536|3535|3536|3535|3535|3534|2532
1648816280000|2022-04-01 12:31:20|3536.5|3535.5|3536|3535|3536.5|3535.5|3536|3535|399
1648816290000|2022-04-01 12:31:30|3535.5|3534.5|3533.5|3532.5|3536|3535|3533|3532.5|1501
1648816300000|2022-04-01 12:31:40|3533|3532|3533|3532|3533|3532|3532|3531.5|1299
1648816310000|2022-04-01 12:31:50|3532.5|3531.5|3532|3531|3532.5|3531.5|3531.5|3530.5|836
1648816320000|2022-04-01 12:32:00|3532.5|3531.5|3532.5|3531.5|3532.5|3531.5|3532|3531.5|896
1648816330000|2022-04-01 12:32:10|3532|3531|3532|3531|3532|3531|3532|3531|506
1648816340000|2022-04-01 12:32:20|3532.5|3531.5|3532.5|3531.5|3532.5|3531.5|3532|3531.5|719
1648816360000|2022-04-01 12:32:40|3532|3531|3531.5|3531|3532|3531|3531.5|3531|706
1648816370000|2022-04-01 12:32:50||3530.5||3530.5||3530.5||3530.5|234
1648816380000|2022-04-01 12:33:00|||||||||270
1648816390000|2022-04-01 12:33:10|3531|3530|3531|3530|3531|3530|3531|3530|162
1648816400000|2022-04-01 12:33:20|3530.5||3530.5||3530.5||3530.5||11
1648816410000|2022-04-01 12:33:30|3531||3531||3531||3531||1405
1648816420000|2022-04-01 12:33:40|3530.5|3529.5|3530|3529.5|3530.5|3529.5|3530|3529.5|524
1648816430000|2022-04-01 12:33:50|3530.5|3530|3531|3530|3531|3530|3530|3530|1421
1648816440000|2022-04-01 12:34:00|3531.5|3530.5|3531.5|3530.5|3531.5|3531|3531.5|3530.5|181
1648816450000|2022-04-01 12:34:10|||||||||150
1648816470000|2022-04-01 12:34:30|3531|3530|3531|3529.5|3531|3530|3530.5|3529.5|690
1648816480000|2022-04-01 12:34:40|3530.5|3530|3531|3530|3531.5|3530|3530.5|3530|709
1648816500000|2022-04-01 12:35:00|3531.5|3530.5|3532|3531|3532|3531.5|3531|3530.5|623
1648816510000|2022-04-01 12:35:10|3531.5|3530.5|3532|3531|3532|3531|3531.5|3530.5|0
1648816530000|2022-04-01 12:35:30|3532.5|3531.5|3532.5|3531.5|3532.5|3531.5|3532.5|3531.5|698
1648816550000|2022-04-01 12:35:50|3532|3531|3530.5|3529.5|3532|3531.5|3530.5|3529.5|3855
1648816560000|2022-04-01 12:36:00|3531||3530.5||3531||3530.5||0
1648816570000|2022-04-01 12:36:10|3531||3530.5||3531||3530.5||150
1648816580000|2022-04-01 12:36:20|3530|3529|3530|3529|3530|3529|3530|3529|568
1648816590000|2022-04-01 12:36:30||3529.5||3529||3529.5||3529|997
1648816600000|2022-04-01 12:36:40|3529.5||3529.5||3529.5||3529.5||100
1648816610000|2022-04-01 12:36:50|3529|3528.5|3529|3528.5|3529|3528.5|3529|3528.5|557
1648816620000|2022-04-01 12:37:00|3528.5|3528|3528.5|3527.5|3528.5|3528|3528|3527.5|909
1648816630000|2022-04-01 12:37:10|||||||||88
1648816640000|2022-04-01 12:37:20|3528||3528||3528.5||3528||1158
1648816650000|2022-04-01 12:37:30|3527.5|3527|3527|3526|3527.5|3527|3527|3526|459
1648816670000|2022-04-01 12:37:50|3528|3526.5|3527|3526.5|3528|3527|3527|3526.5|1775
1648816680000|2022-04-01 12:38:00|3527.5||3527.5||3527.5||3527.5||412
1648816700000|2022-04-01 12:38:20|3528|3527|3527.5|3527|3528|3527.5|3527.5|3527|2481
1648816710000|2022-04-01 12:38:30|3528|3527.5|3529|3528.5|3529.5|3528.5|3528|3527.5|2200
1648816720000|2022-04-01 12:38:40|3529.5|3529|3527.5|3526.5|3530|3529|3527.5|3526.5|2924
1648816740000|2022-04-01 12:39:00|3527|3526|3527|3526|3527|3526.5|3525.5|3525|3773
1648816750000|2022-04-01 12:39:10|3526.5|3525.5|3526.5|3525.5|3526.5|3525.5|3526.5|3525.5|788
1648816770000|2022-04-01 12:39:30|3526|3525|3524.5|3523.5|3526|3525.5|3524.5|3523.5|1124
1648816780000|2022-04-01 12:39:40|3524|3523|3523.5|3522.5|3524|3523|3523.5|3522.5|1302
1648816790000|2022-04-01 12:39:50|3524|3523|3524.5|3523|3524.5|3523.5|3524|3523|732
1648816800000|2022-04-01 12:40:00|3524|3522.5|3523|3522|3524|3523|3523|3522|332
1648816810000|2022-04-01 12:40:10|||||||||204
1648816820000|2022-04-01 12:40:20|3523.5|3522.5|3523.5|3522.5|3523.5|3523|3523|3522.5|2492
1648816830000|2022-04-01 12:40:30|3524|3523|3524|3523|3524|3523.5|3523.5|3523|1293
1648816840000|2022-04-01 12:40:40|3523.5|3522.5|3523|3522|3523.5|3522.5|3523|3522|196
1648816850000|2022-04-01 12:40:50|3523.5|3522.5|3524|3523|3524|3523.5|3523.5|3522.5|910
1648816860000|2022-04-01 12:41:00|3524.5|3523.5|3523.5|3522.5|3525|3524|3523.5|3522|2981
1648816870000|2022-04-01 12:41:10||3523||3523||3523||3523|0
1648816880000|2022-04-01 12:41:20||3522.5||3522.5||3523||3522.5|1611
1648816890000|2022-04-01 12:41:30|||||||||3845
1648816920000|2022-04-01 12:42:00|3524|3523|3524|3523.5|3524|3523.5|3524|3523|1670
1648816930000|2022-04-01 12:42:10|3524.5|3524|3524|3523|3525.5|3524.5|3524|3523|4452
1648816940000|2022-04-01 12:42:20|3524.5|3523.5|3525|3524.5|3525|3524.5|3524|3523.5|866
1648816950000|2022-04-01 12:42:30||3524||3524||3524||3524|429
1648816960000|2022-04-01 12:42:40|3525.5||3525.5||3525.5||3525.5||12
1648816970000|2022-04-01 12:42:50|3525|3524.5|3525.5|3524.5|3526|3524.5|3525|3524|958
1648816980000|2022-04-01 12:43:00|3525|3524|3525.5|3524.5|3525.5|3524.5|3525|3524|306
1648817000000|2022-04-01 12:43:20|3525|3524|3523.5|3522.5|3525|3524|3523.5|3522.5|1306
1648817010000|2022-04-01 12:43:30|3524|3523|3524|3523.5|3524.5|3523.5|3523.5|3522.5|1482
1648817020000|2022-04-01 12:43:40|3523.5|3523|3523.5|3522.5|3523.5|3523|3523.5|3522.5|381
1648817030000|2022-04-01 12:43:50|3524|3523|3524|3523|3524|3523|3524|3523|0
1648817040000|2022-04-01 12:44:00|3524.5|3523.5|3524.5|3523.5|3524.5|3524|3524.5|3523.5|81
1648817050000|2022-04-01 12:44:10|||||||||1
1648817070000|2022-04-01 12:44:30||3524||3523.5||3524||3523.5|1018
1648817090000|2022-04-01 12:44:50|3524|3523|3523.5|3522.5|3524|3523|3523.5|3522.5|519
1648817110000|2022-04-01 12:45:10|3523||3523.5||3523.5||3523||0
1648817130000|2022-04-01 12:45:30|3523|3523|3523|3522.5|3523|3523|3523|3522.5|1025
1648817140000|2022-04-01 12:45:40|3523.5|3523|3523.5|3522.5|3523.5|3523|3523.5|3522.5|929
1648817170000|2022-04-01 12:46:10||3523||3522.5||3523||3522.5|2353
1648817180000|2022-04-01 12:46:20|||||||||202
1648817190000|2022-04-01 12:46:30|||||||||3
1648817200000|2022-04-01 12:46:40|3524|3523.5|3523|3522.5|3524|3523.5|3523|3522.5|7236
1648817210000|2022-04-01 12:46:50|3522.5|3522|3523|3522|3523|3522|3522.5|3522|1520
1648817220000|2022-04-01 12:47:00|||||||||116
1648817230000|2022-04-01 12:47:10|3523.5|3522.5|3522.5|3521.5|3523.5|3522.5|3522|3521.5|2608
1648817240000|2022-04-01 12:47:20|3523|3522.5|3523|3522|3523|3522.5|3523|3522|5013
1648817250000|2022-04-01 12:47:30|||||||||270
1648817260000|2022-04-01 12:47:40||3521.5||3522||3522||3521.5|0
1648817270000|2022-04-01 12:47:50|3523.5|3522.5|3523.5|3522.5|3523.5|3523|3523|3522.5|2412
1648817280000|2022-04-01 12:48:00|3523||3523.5||3523.5||3523||239
1648817290000|2022-04-01 12:48:10|3523|3522|3522.5|3521.5|3523|3522|3522.5|3521.5|1065
1648817300000|2022-04-01 12:48:20|3522|3521|3522|3521|3522|3521|3522|3521|397
1648817330000|2022-04-01 12:48:50|3521.5|3521.5|3522|3521.5|3522|3521.5|3521.5|3521.5|643
1648817340000|2022-04-01 12:49:00|3521.5|3521|3521.5|3521|3522|3521|3521.5|3521|176
1648817350000|2022-04-01 12:49:10|3522|3520.5|3521|3520|3522|3520.5|3521|3520|655
1648817370000|2022-04-01 12:49:30|3520.5||3521||3521||3520.5||1043
1648817380000|2022-04-01 12:49:40||3520.5||3520.5||3520.5||3520.5|0
1648817390000|2022-04-01 12:49:50|3521.5|3521|3522|3521|3522|3521|3521.5|3521|1769
1648817400000|2022-04-01 12:50:00|3521.5|3520.5|3521|3520|3521.5|3520.5|3520.5|3520|1472
1648817410000|2022-04-01 12:50:10|||||||||381
1648817420000|2022-04-01 12:50:20|3520.5|3519.5|3520.5|3519.5|3520.5|3519.5|3520.5|3519.5|221
1648817430000|2022-04-01 12:50:30|3520|3519|3520|3518.5|3520|3519|3519|3518.5|497
1648817440000|2022-04-01 12:50:40||3519||3519||3519||3519|146
1648817450000|2022-04-01 12:50:50|3520.5|3519.5|3518|3517|3520.5|3520|3517.5|3517|13495
1648817460000|2022-04-01 12:51:00|3518.5|3517.5|3518|3517.5|3518.5|3518|3518|3517|3837
1648817470000|2022-04-01 12:51:10|3518.5|3517|3519|3518|3519|3518|3518|3517|1857
1648817490000|2022-04-01 12:51:30|3519.5|3518.5|3520|3519|3520|3519|3519.5|3518.5|314
1648817500000|2022-04-01 12:51:40|3520.5|3519.5|3520.5|3519.5|3520.5|3519.5|3520.5|3519.5|167
1648817520000|2022-04-01 12:52:00|3521|3520|3521|3520.5|3521.5|3521|3520.5|3519.5|4732
1648817530000|2022-04-01 12:52:10|3521.5||3521.5||3521.5||3521.5||110
1648817550000|2022-04-01 12:52:30|||||||||402
1648817580000|2022-04-01 12:53:00|||||||||296
1648817590000|2022-04-01 12:53:10|3521|3520|3521|3520|3521|3520|3520.5|3520|340
1648817600000|2022-04-01 12:53:20|3520.5|3519.5|3519.5|3519|3520.5|3519.5|3519.5|3519|873
1648817610000|2022-04-01 12:53:30|3519|3518.5|3519|3518.5|3519|3518.5|3519|3518.5|352
1648817630000|2022-04-01 12:53:50||3518||3518.5||3518.5||3518|275
1648817640000|2022-04-01 12:54:00|3519.5||3519.5||3519.5||3519.5||130
1648817650000|2022-04-01 12:54:10|||||||||15
1648817670000|2022-04-01 12:54:30|||||||||127
1648817680000|2022-04-01 12:54:40|3519|3518|3519|3518|3519|3518|3518.5|3518|243
1648817690000|2022-04-01 12:54:50|3518.5|3517.5|3518|3517|3518.5|3517.5|3518|3516.5|169
1648817720000|2022-04-01 12:55:20|3517.5|3516.5|3517.5|3516.5|3517.5|3516.5|3517.5|3516.5|246
1648817730000|2022-04-01 12:55:30|||||||||28
1648817740000|2022-04-01 12:55:40|||||||||185
1648817750000|2022-04-01 12:55:50|3517|3517|3517.5|3516.5|3517.5|3517|3517|3516.5|2698
1648817760000|2022-04-01 12:56:00|3517|3516|3517|3516|3517|3516|3516.5|3516|1596
1648817770000|2022-04-01 12:56:10|3516.5||3516.5||3516.5||3516.5||0
1648817800000|2022-04-01 12:56:40|||||||||400
1648817810000|2022-04-01 12:56:50|3516|3515.5|3516.5|3515.5|3516.5|3515.5|3516|3515.5|312
1648817820000|2022-04-01 12:57:00|||||||||433
1648817830000|2022-04-01 12:57:10|||||||||1571
1648817840000|2022-04-01 12:57:20|||||||||15
1648817850000|2022-04-01 12:57:30||3516||3516||3516||3515.5|4913
1648817860000|2022-04-01 12:57:40||3515.5||3515.5||3515.5||3515.5|385
1648817870000|2022-04-01 12:57:50|||||||||32
1648817880000|2022-04-01 12:58:00||3516||3515.5||3516||3515.5|782
1648817900000|2022-04-01 12:58:20|||||||||1
1648817950000|2022-04-01 12:59:10|||||||||1056
1648817980000|2022-04-01 12:59:40||3516||3516||3516||3516|453
1648817990000|2022-04-01 12:59:50|||||||||1057
1648818000000|2022-04-01 13:00:00|||||||||797
1648818010000|2022-04-01 13:00:10|3517||3517||3517||3517||1820
1648818020000|2022-04-01 13:00:20|3517.5|3516.5|3517|3516|3517.5|3516.5|3517|3516|2451
1648818030000|2022-04-01 13:00:30|3516.5|3516.5|3517|3516.5|3517|3516.5|3516.5|3516|6161
1648818040000|2022-04-01 13:00:40|||||||||13
1648818050000|2022-04-01 13:00:50|||||||||115
1648818060000|2022-04-01 13:01:00|||||||||1269
1648818070000|2022-04-01 13:01:10|3518|3517|3517|3516.5|3518|3517|3517|3516.5|3950
1648818080000|2022-04-01 13:01:20|3516.5|3516|3517|3516.5|3517|3516.5|3516.5|3516|2834
1648818090000|2022-04-01 13:01:30|3517.5|3516|3517|3516|3517.5|3516|3517|3516|2516
1648818110000|2022-04-01 13:01:50|||||||||48321
1648818130000|2022-04-01 13:02:10|3517.5|3516.5|3517.5|3516.5|3517.5|3517|3517|3516.5|3856
1648818140000|2022-04-01 13:02:20|||||||||85
1648818170000|2022-04-01 13:02:50||3517||3516.5||3517||3516.5|3605
1648818180000|2022-04-01 13:03:00|3517|3516|3517|3516|3517|3516|3516.5|3516|2453
1648818190000|2022-04-01 13:03:10||3516.5||3516||3516.5||3516|3827
1648818200000|2022-04-01 13:03:20||3516.5||3516||3516.5||3516|792
1648818210000|2022-04-01 13:03:30|||||||||101
1648818230000|2022-04-01 13:03:50|||||||||202
1648818250000|2022-04-01 13:04:10|3516.5||3517||3517||3516.5||604
1648818270000|2022-04-01 13:04:30|3516.5|3515.5|3516.5|3515.5|3516.5|3515.5|3516|3515.5|2960
1648818300000|2022-04-01 13:05:00|3516||3516||3516||3516||0
1648818310000|2022-04-01 13:05:10|||||||||700
1648818320000|2022-04-01 13:05:20|3516.5|3516|3517|3516.5|3517.5|3517|3516|3515.5|6884
1648818330000|2022-04-01 13:05:30|3517.5||3517||3517.5||3517||2072
1648818340000|2022-04-01 13:05:40|3517.5|3517|3517.5|3517|3517.5|3517|3517.5|3517|803
1648818350000|2022-04-01 13:05:50|3517|3516.5|3517.5|3516.5|3517.5|3516.5|3517|3516.5|1809
1648818360000|2022-04-01 13:06:00|||||||||102
1648818380000|2022-04-01 13:06:20|3517|3516|3517|3516|3517|3516|3517|3516|998
1648818390000|2022-04-01 13:06:30|||||||||125
1648818410000|2022-04-01 13:06:50|||||||||400
1648818430000|2022-04-01 13:07:10|||||||||18
1648818460000|2022-04-01 13:07:40|3516.5|3515.5|3517|3516|3517|3516|3516|3515.5|2625
1648818470000|2022-04-01 13:07:50|3516.5|3515.5|3516|3515.5|3516.5|3515.5|3516|3515|1873
1648818510000|2022-04-01 13:08:30|||||||||465
1648818520000|2022-04-01 13:08:40||3515||3515||3515||3515|494
1648818530000|2022-04-01 13:08:50|||||||||257
1648818550000|2022-04-01 13:09:10|3515.5|3514.5|3515|3514.5|3515.5|3514.5|3515|3514.5|1548
1648818560000|2022-04-01 13:09:20|3514.5|3514|3515|3514|3515|3514|3514.5|3513.5|1784
1648818570000|2022-04-01 13:09:30|3514.5|3513.5|3514.5|3514|3514.5|3514.5|3514.5|3513.5|1934
1648818580000|2022-04-01 13:09:40|3515||3515||3515||3515||1011
1648818600000|2022-04-01 13:10:00|||||||||17
1648818610000|2022-04-01 13:10:10|3514.5|3513.5|3514|3513.5|3514.5|3513.5|3514|3513.5|1081
1648818620000|2022-04-01 13:10:20|||||||||545
1648818630000|2022-04-01 13:10:30|||||||||57
1648818640000|2022-04-01 13:10:40|||||||||555
1648818650000|2022-04-01 13:10:50|||||||||300
1648818670000|2022-04-01 13:11:10|3514.5|3514|3514.5|3513.5|3514.5|3514|3514.5|3513.5|414
1648818690000|2022-04-01 13:11:30|||||||||224
1648818700000|2022-04-01 13:11:40|3514|3513|3514.5|3513.5|3514.5|3514|3513.5|3513|7370
1648818710000|2022-04-01 13:11:50|3514|3513|3514|3513|3514|3513|3514|3513|261
1648818720000|2022-04-01 13:12:00|3513.5||3513.5||3513.5||3513.5||0
1648818730000|2022-04-01 13:12:10|||||||||3665
1648818740000|2022-04-01 13:12:20|||||||||109
1648818760000|2022-04-01 13:12:40|3514||3514||3514||3513.5||1998
1648818770000|2022-04-01 13:12:50|||||||||647
1648818830000|2022-04-01 13:13:50|||||||||442
1648818840000|2022-04-01 13:14:00|||||||||470
1648818850000|2022-04-01 13:14:10|3514.5|3514|3513.5|3512.5|3514.5|3514|3513.5|3512.5|11038
1648818860000|2022-04-01 13:14:20|||||||||132
1648818870000|2022-04-01 13:14:30|||||||||470
1648818890000|2022-04-01 13:14:50|||||||||18
1648818900000|2022-04-01 13:15:00|3514|3513|3514|3513|3514|3513|3513.5|3513|1362
1648818910000|2022-04-01 13:15:10|3514.5|3513.5|3514.5|3513.5|3514.5|3513.5|3514.5|3513.5|3061
1648818920000|2022-04-01 13:15:20|3515|3514|3515.5|3514.5|3515.5|3514.5|3515|3514|1853
1648818930000|2022-04-01 13:15:30|||||||||500
1648818940000|2022-04-01 13:15:40||3515||3515||3515||3515|330
1648818950000|2022-04-01 13:15:50|3516|3515.5|3517|3516|3517|3516|3516|3515.5|885
1648818960000|2022-04-01 13:16:00|3517.5|3516.5|3517.5|3516.5|3517.5|3516.5|3517.5|3516.5|333
1648818970000|2022-04-01 13:16:10|3518|3517|3518.5|3517.5|3518.5|3517.5|3518|3517|828
1648818980000|2022-04-01 13:16:20|3519|3518|3520|3518.5|3520|3518.5|3519|3518|2031
1648819000000|2022-04-01 13:16:40|3520.5|3519|3520.5|3519.5|3520.5|3519.5|3520|3519|1754
1648819010000|2022-04-01 13:16:50|||||||||232
1648819020000|2022-04-01 13:17:00|3521|3520|3521.5|3520|3521.5|3520.5|3521|3520|1487
1648819030000|2022-04-01 13:17:10|3521||3520.5||3521||3520.5||216
1648819040000|2022-04-01 13:17:20|3521|3520.5|3521|3520|3522|3521.5|3519.5|3519|15514
1648819050000|2022-04-01 13:17:30|||||||||2
1648819060000|2022-04-01 13:17:40|3521.5|3520.5|3521.5|3520|3521.5|3520.5|3521.5|3520|487
1648819070000|2022-04-01 13:17:50|3521|3519.5|3520.5|3519.5|3521|3520|3520|3519.5|747
1648819080000|2022-04-01 13:18:00|3520|3520|3520.5|3519.5|3520.5|3520|3520|3519.5|2152
1648819090000|2022-04-01 13:18:10|||||||||417
1648819100000|2022-04-01 13:18:20|3520||3520||3520||3520||0
1648819110000|2022-04-01 13:18:30|3519.5|3519|3519.5|3519|3520|3519|3519.5|3519|575
1648819140000|2022-04-01 13:19:00|3519|3518.5|3519|3518.5|3519|3518.5|3518.5|3518|1413
1648819150000|2022-04-01 13:19:10|3518.5|3518|3518.5|3517.5|3518.5|3518|3518|3517|1331
1648819160000|2022-04-01 13:19:20|3518|3517|3518|3517|3518|3517|3518|3517|369
1648819170000|2022-04-01 13:19:30|3518.5|3517.5|3518.5|3517.5|3518.5|3517.5|3518.5|3517.5|334
1648819180000|2022-04-01 13:19:40|3519|3518|3519.5|3518.5|3519.5|3518.5|3519|3518|638
1648819190000|2022-04-01 13:19:50|||||||||254
1648819200000|2022-04-01 13:20:00|3519|3518|3519|3518.5|3519|3518.5|3519|3518|2048
1648819210000|2022-04-01 13:20:10|3519.5||3519.5||3519.5||3519.5||741
1648819220000|2022-04-01 13:20:20|||||||||411
1648819230000|2022-04-01 13:20:30|3520|3519|3520|3519.5|3520.5|3519.5|3519.5|3519|1958
1648819240000|2022-04-01 13:20:40|||||||||1865
1648819250000|2022-04-01 13:20:50|||||||||1
1648819260000|2022-04-01 13:21:00|3519.5|3519|3519.5|3519|3519.5|3519|3519.5|3519|1001
1648819270000|2022-04-01 13:21:10||3518.5||3518.5||3518.5||3518.5|1545
1648819280000|2022-04-01 13:21:20||3519||3518.5||3519||3518.5|1329
1648819290000|2022-04-01 13:21:30|||||||||182
1648819310000|2022-04-01 13:21:50|3519|3518|3518.5|3517.5|3519|3518|3518.5|3517.5|1988
1648819320000|2022-04-01 13:22:00|||||||||653
1648819330000|2022-04-01 13:22:10|3519|3518|3518|3517|3519|3518|3517.5|3516.5|4519
1648819340000|2022-04-01 13:22:20|||||||||704
1648819370000|2022-04-01 13:22:50|3518.5|3517.5|3519|3518|3519|3518|3518|3517.5|3583
1648819390000|2022-04-01 13:23:10||3518.5||3518.5||3518.5||3518|794
1648819400000|2022-04-01 13:23:20|3519.5|3519|3520.5|3519|3520.5|3519|3519.5|3519|824
1648819420000|2022-04-01 13:23:40|||||||||106
1648819430000|2022-04-01 13:23:50|3520||3520||3520.5||3519.5||2050
1648819440000|2022-04-01 13:24:00|||||||||270
1648819450000|2022-04-01 13:24:10||3519.5||3519.5||3519.5||3519.5|265
1648819460000|2022-04-01 13:24:20|3520.5||3520.5||3520.5||3520||1687
1648819470000|2022-04-01 13:24:30|3521|3520|3521|3520|3521|3520|3520.5|3520|2276
1648819480000|2022-04-01 13:24:40|3521.5|3520.5|3522|3520.5|3522|3520.5|3521.5|3520.5|563
1648819500000|2022-04-01 13:25:00|3523|3521|3521|3520.5|3523|3522.5|3521|3520.5|6187
1648819520000|2022-04-01 13:25:20|||||||||17
1648819560000|2022-04-01 13:26:00|||||||||111
1648819580000|2022-04-01 13:26:20|3521.5|3521|3521.5|3520.5|3521.5|3521|3521.5|3520.5|2322
1648819600000|2022-04-01 13:26:40|||||||||248
1648819610000|2022-04-01 13:26:50|3522|3521|3522.5|3521.5|3522.5|3521.5|3522|3521|1786
1648819630000|2022-04-01 13:27:10|3523|3522|3522.5|3522|3523|3522|3522.5|3522|1005
1648819640000|2022-04-01 13:27:20|3523|3522.5|3523.5|3522.5|3523.5|3522.5|3522.5|3522.5|2098
1648819650000|2022-04-01 13:27:30|3524|3523|3524|3523|3524|3523|3524|3523|1413
1648819660000|2022-04-01 13:27:40|||||||||85
1648819670000|2022-04-01 13:27:50|||||||||595
1648819680000|2022-04-01 13:28:00|||||||||14
1648819690000|2022-04-01 13:28:10|3523.5|3523.5|3523.5|3522.5|3523.5|3523.5|3523.5|3522.5|1702
1648819700000|2022-04-01 13:28:20|||||||||56
1648819720000|2022-04-01 13:28:40|||||||||311
1648819740000|2022-04-01 13:29:00|3523|3522|3522|3521.5|3523.5|3522.5|3522|3521.5|8568
1648819750000|2022-04-01 13:29:10|3522.5|3522|3522.5|3521.5|3522.5|3522|3522.5|3521.5|2657
1648819760000|2022-04-01 13:29:20|||||||||178
1648819770000|2022-04-01 13:29:30|||||||||355
1648819780000|2022-04-01 13:29:40|3523|3522|3523|3522|3523|3522|3523|3522|1291
1648819790000|2022-04-01 13:29:50|3522.5|3521.5|3522.5|3521.5|3522.5|3521.5|3522.5|3521.5|551
1648819800000|2022-04-01 13:30:00|3522|3522|3523|3522|3523|3522|3522|3521.5|8298
1648819810000|2022-04-01 13:30:10|3522.5|3521.5|3523|3521.5|3523|3522|3522|3521|1549
1648819820000|2022-04-01 13:30:20|3522.5|3522|3523|3522|3523|3522|3522.5|3521.5|982
1648819830000|2022-04-01 13:30:30|3522.5|3521.5|3523|3522|3523|3522|3522.5|3521.5|348
1648819840000|2022-04-01 13:30:40||3521.5||3521.5||3521.5||3521.5|0
1648819850000|2022-04-01 13:30:50|3522.5|3522|3522.5|3521.5|3523|3522|3522|3521.5|2624
1648819860000|2022-04-01 13:31:00|3523|3522|3524|3522.5|3524|3523|3523|3522|3337
1648819870000|2022-04-01 13:31:10|3523.5|3523|3523.5|3522.5|3524|3523|3523.5|3522.5|302
1648819880000|2022-04-01 13:31:20|3523|3522|3523|3522|3523|3522|3523|3522|162
1648819890000|2022-04-01 13:31:30|3522.5|3521.5|3521.5|3520.5|3522.5|3521.5|3521|3520.5|9229
1648819900000|2022-04-01 13:31:40|3522|3521|3521.5|3520.5|3522|3521|3521|3520.5|605
1648819910000|2022-04-01 13:31:50|3521||3521||3521.5||3521||867
1648819920000|2022-04-01 13:32:00|3521.5|3520|3521.5|3520.5|3522|3521|3520.5|3520|2817
1648819930000|2022-04-01 13:32:10|3522|3521|3522|3521|3522|3521|3521|3520.5|1342
1648819940000|2022-04-01 13:32:20|3523|3521.5|3522.5|3521.5|3523|3522|3522|3521.5|4009
1648819950000|2022-04-01 13:32:30|3522|3521|3522|3521|3522|3521.5|3521.5|3521|1404
1648819960000|2022-04-01 13:32:40|3521.5||3522||3522||3521.5||301
1648819970000|2022-04-01 13:32:50|3521.5|3520.5|3521|3520.5|3522|3520.5|3520.5|3520|7311
1648819980000|2022-04-01 13:33:00|3521.5|3521|3521|3520|3521.5|3521|3520.5|3520|3552
1648819990000|2022-04-01 13:33:10|3520.5|3519.5|3520|3519|3520.5|3519.5|3520|3519|1759
1648820000000|2022-04-01 13:33:20|3519.5|3518.5|3518.5|3517.5|3519.5|3518.5|3518|3517|1238
1648820010000|2022-04-01 13:33:30|3519|3518|3519|3518|3519.5|3519|3519|3518|3305
1648820020000|2022-04-01 13:33:40|3518.5|3517.5|3519|3518|3519|3518|3518|3517.5|1907
1648820030000|2022-04-01 13:33:50||3517.5||3517.5||3517.5||3517.5|3125
1648820040000|2022-04-01 13:34:00|3518.5|3517|3519|3518|3519|3518|3517.5|3517|8876
1648820050000|2022-04-01 13:34:10|3518.5|3517.5|3518.5|3517.5|3518.5|3517.5|3518|3517.5|1752
1648820060000|2022-04-01 13:34:20|3519|3518|3519.5|3518.5|3519.5|3518.5|3518.5|3518|1958
1648820070000|2022-04-01 13:34:30|3519|3518|3519|3517.5|3519|3518.5|3519|3517.5|951
1648820080000|2022-04-01 13:34:40|3518.5||3518.5||3518.5||3518.5||0
1648820090000|2022-04-01 13:34:50|3518|3517|3518|3517|3518|3517|3517.5|3517|2224
1648820100000|2022-04-01 13:35:00|3518.5|3517.5|3518.5|3517.5|3518.5|3517.5|3518|3517|2567
1648820110000|2022-04-01 13:35:10|||||||||886
1648820120000|2022-04-01 13:35:20||3518||3517.5||3518||3517.5|578
1648820130000|2022-04-01 13:35:30|3518|3517|3517.5|3516.5|3518|3517|3517|3516|3585
1648820140000|2022-04-01 13:35:40|3518|3517|3518|3517|3518|3517|3518|3517|386
1648820150000|2022-04-01 13:35:50|3517.5|3516.5|3517.5|3516.5|3517.5|3516.5|3517|3516.5|488
1648820160000|2022-04-01 13:36:00|||||||||89
1648820170000|2022-04-01 13:36:10|3517|3516|3518.5|3517.5|3518.5|3518|3517|3516|7810
1648820180000|2022-04-01 13:36:20|3519|3518|3519|3518|3519|3518.5|3518.5|3518|30
1648820190000|2022-04-01 13:36:30|3519.5|3518.5|3519.5|3518.5|3519.5|3518.5|3519.5|3518.5|388
1648820210000|2022-04-01 13:36:50|||||||||1469
1648820220000|2022-04-01 13:37:00|3519|3518|3517.5|3516.5|3519|3518.5|3517.5|3516.5|4026
1648820240000|2022-04-01 13:37:20|3517||3517.5||3517.5||3517||892
1648820250000|2022-04-01 13:37:30|3517|3515.5|3516|3515|3517|3516|3516|3515|1167
1648820260000|2022-04-01 13:37:40|3516.5|3515.5|3517.5|3516.5|3517.5|3516.5|3516.5|3515.5|2994
1648820270000|2022-04-01 13:37:50|3518|3517|3518|3517|3518|3517|3517.5|3516.5|1451
1648820280000|2022-04-01 13:38:00|3518.5|3517.5|3519|3518|3519|3518|3518.5|3517.5|985
1648820290000|2022-04-01 13:38:10|3519.5|3518.5|3520.5|3519.5|3520.5|3519.5|3519.5|3518.5|209
1648820300000|2022-04-01 13:38:20|3520||3520.5||3520.5||3520||98
1648820310000|2022-04-01 13:38:30|3520||3520.5||3520.5||3520||87
1648820320000|2022-04-01 13:38:40|3520|3520|3522|3521|3522|3521|3520|3520|3931
1648820330000|2022-04-01 13:38:50|3521.5|3520.5|3521.5|3520.5|3521.5|3520.5|3521.5|3520.5|0
1648820340000|2022-04-01 13:39:00|3522|3521|3521|3520|3522|3521|3520.5|3519.5|1639
1648820350000|2022-04-01 13:39:10|3520.5|3520.5|3522|3520.5|3522|3520.5|3520.5|3520.5|175
1648820360000|2022-04-01 13:39:20|3521.5||3521.5||3521.5||3521||0
1648820370000|2022-04-01 13:39:30|3521|3520|3520|3519.5|3521|3520|3520|3519.5|4519
1648820380000|2022-04-01 13:39:40|3519.5|3519|3520|3519|3520|3519.5|3519.5|3518.5|3450
1648820390000|2022-04-01 13:39:50|3519.5|3519.5|3520|3519.5|3521|3520.5|3519.5|3519.5|3555
1648820400000|2022-04-01 13:40:00|3520.5|3520|3520.5|3519.5|3521.5|3520|3520|3519.5|2376
1648820410000|2022-04-01 13:40:10|3521|3520|3520.5|3520|3521|3520|3520.5|3520|290
1648820420000|2022-04-01 13:40:20|3520|3519.5|3521|3520|3521|3520|3520|3519.5|1512
1648820430000|2022-04-01 13:40:30|3521.5|3520.5|3521.5|3520.5|3521.5|3520.5|3521.5|3520.5|332
1648820440000|2022-04-01 13:40:40|3521||3521.5||3521.5||3521||2256
1648820450000|2022-04-01 13:40:50|||||||||101
1648820460000|2022-04-01 13:41:00|3521|3520|3520|3519|3521.5|3520.5|3520|3519|5702
1648820470000|2022-04-01 13:41:10|3519.5|3518.5|3521|3520|3521.5|3520.5|3519|3518.5|6675
1648820480000|2022-04-01 13:41:20|3521.5|3520.5|3521.5|3520.5|3523|3522|3521|3520.5|4558
1648820490000|2022-04-01 13:41:30|3522|3521|3523|3522.5|3523.5|3523|3522|3521|4329
1648820500000|2022-04-01 13:41:40|3523.5||3523.5||3523.5||3523||1535
1648820510000|2022-04-01 13:41:50|3523||3523||3523.5||3523||0
1648820520000|2022-04-01 13:42:00|3523.5|3522|3524.5|3523.5|3524.5|3523.5|3522.5|3522|3543
1648820530000|2022-04-01 13:42:10|3525|3524|3524|3523|3526|3525|3523.5|3523|7694
1648820540000|2022-04-01 13:42:20|3524.5|3523.5|3523|3522.5|3524.5|3524|3523|3522.5|5842
1648820550000|2022-04-01 13:42:30|3523.5|3522|3523|3522|3523.5|3522|3522|3521|2274
1648820560000|2022-04-01 13:42:40|3522.5|3521.5|3521.5|3520.5|3522.5|3521.5|3520.5|3520|2275
1648820570000|2022-04-01 13:42:50|3521|3520|3521|3520|3521|3520|3521|3520|298
1648820580000|2022-04-01 13:43:00|3520.5|3519.5|3520|3519|3521|3519.5|3520|3518.5|2748
1648820590000|2022-04-01 13:43:10|3519.5|3518|3518.5|3517.5|3519.5|3518.5|3518.5|3517.5|1932
1648820600000|2022-04-01 13:43:20|3519|3518|3519|3518|3519|3518|3519|3518|141
1648820610000|2022-04-01 13:43:30|||||||||11
1648820620000|2022-04-01 13:43:40|3518.5|3517.5|3517.5|3516.5|3519|3517.5|3517|3515.5|3876
1648820630000|2022-04-01 13:43:50|3517|3516|3517|3516|3517.5|3516|3516.5|3516|284
1648820640000|2022-04-01 13:44:00|3516.5|3515.5|3516.5|3515.5|3516.5|3515.5|3515.5|3515|1660
1648820650000|2022-04-01 13:44:10|3516||3516.5||3516.5||3516||3716
1648820660000|2022-04-01 13:44:20|3517|3516|3517.5|3516.5|3517.5|3516.5|3517|3516|1510
1648820670000|2022-04-01 13:44:30|3518|3517|3519|3518|3519|3518|3518|3517|1780
1648820680000|2022-04-01 13:44:40||3518.5||3518.5||3518.5||3518.5|0
1648820700000|2022-04-01 13:45:00||3518||3518||3518||3518|1485
1648820710000|2022-04-01 13:45:10|3518.5|3517.5|3518.5|3518|3518.5|3518|3518|3517.5|1124
1648820720000|2022-04-01 13:45:20||3517.5||3517.5||3518||3517.5|1073
1648820730000|2022-04-01 13:45:30||3518||3517.5||3518||3517.5|479
1648820740000|2022-04-01 13:45:40|3518|3517|3518|3517.5|3518|3517.5|3518|3517|273
1648820750000|2022-04-01 13:45:50|3518.5|3518|3518.5|3517.5|3518.5|3518|3518.5|3517.5|358
1648820760000|2022-04-01 13:46:00|3519|3518|3519|3518.5|3519|3518.5|3518.5|3518|393
1648820770000|2022-04-01 13:46:10|3519.5|3519|3520|3519|3520.5|3519.5|3519.5|3519|446
1648820790000|2022-04-01 13:46:30|3519.5|3518.5|3518.5|3517.5|3519.5|3518.5|3518|3517.5|6292
1648820800000|2022-04-01 13:46:40|3518|3517|3517.5|3516|3518|3517|3516.5|3516|1634
1648820810000|2022-04-01 13:46:50|3517||3517||3517.5||3517||142
1648820820000|2022-04-01 13:47:00|3517.5|3516.5|3518|3516.5|3518|3517.5|3517.5|3516.5|671
1648820830000|2022-04-01 13:47:10|3517.5|3517|3517.5|3516.5|3517.5|3517|3517.5|3516.5|599
1648820840000|2022-04-01 13:47:20|3518|3517|3518.5|3517.5|3518.5|3517.5|3518|3517|2351
1648820850000|2022-04-01 13:47:30|||||||||460
1648820860000|2022-04-01 13:47:40|3519|3518|3519.5|3519|3519.5|3519|3519|3518|313
1648820870000|2022-04-01 13:47:50|3520|3519.5|3520|3519|3520|3519.5|3520|3519|217
1648820880000|2022-04-01 13:48:00|3520.5|3519.5|3521|3520|3521|3520|3520|3519.5|2146
1648820890000|2022-04-01 13:48:10||3520.5||3520||3520.5||3520|3612
1648820900000|2022-04-01 13:48:20|3520.5|3519.5|3519.5|3518.5|3520.5|3519.5|3519.5|3518.5|2748
1648820910000|2022-04-01 13:48:30|||||||||261
1648820920000|2022-04-01 13:48:40|3520|3519|3519|3518|3520|3519|3519|3518|1268
1648820930000|2022-04-01 13:48:50|3518.5|3517.5|3518|3517|3518.5|3517.5|3518|3517|237
1648820940000|2022-04-01 13:49:00|3518.5||3518.5||3518.5||3518.5||0
1648820950000|2022-04-01 13:49:10||3517.5||3517.5||3517.5||3517.5|0
1648820960000|2022-04-01 13:49:20|3519|3518|3519|3518|3519|3518|3519|3518|329
1648821010000|2022-04-01 13:50:10|3519.5|3518.5|3519.5|3518.5|3519.5|3518.5|3519.5|3518.5|988
1648821020000|2022-04-01 13:50:20|3520|3519|3520.5|3519|3520.5|3519|3520|3519|2531
1648821030000|2022-04-01 13:50:30|3521|3519.5|3521|3520|3521|3520|3521|3519.5|20
1648821040000|2022-04-01 13:50:40|||||||||2595
1648821050000|2022-04-01 13:50:50|3521.5|3520.5|3521.5|3520.5|3521.5|3520.5|3521|3520.5|2231
1648821060000|2022-04-01 13:51:00|3522|3521|3522|3521|3522|3521|3522|3521|250
1648821070000|2022-04-01 13:51:10|3522.5|3521.5|3523|3522|3523|3522|3522.5|3521.5|2507
1648821080000|2022-04-01 13:51:20|3523.5|3522.5|3523.5|3522.5|3523.5|3523|3523.5|3522.5|148
1648821090000|2022-04-01 13:51:30|3524||3524||3524||3524||57
1648821100000|2022-04-01 13:51:40|3523.5|3523|3524|3523|3524|3523|3523|3522.5|3514
1648821120000|2022-04-01 13:52:00|3523.5|3522.5|3524|3522.5|3524|3523|3523.5|3522.5|3233
1648821130000|2022-04-01 13:52:10|3523.5||3523.5||3523.5||3523.5||0
1648821140000|2022-04-01 13:52:20|||||||||7
1648821150000|2022-04-01 13:52:30|3523|3521.5|3522|3521|3523|3522|3522|3521|5715
1648821160000|2022-04-01 13:52:40|||||||||801
1648821170000|2022-04-01 13:52:50|3521.5|3520.5|3521|3520|3521.5|3520.5|3521|3520|1495
1648821180000|2022-04-01 13:53:00|||||||||500
1648821190000|2022-04-01 13:53:10|3520.5|3519.5|3520|3519|3521|3519.5|3519.5|3519|3215
1648821200000|2022-04-01 13:53:20|3520.5|3519.5|3521|3520|3521|3520|3520.5|3519.5|358
1648821210000|2022-04-01 13:53:30|3521.5|3520.5|3521.5|3520.5|3521.5|3520.5|3521.5|3520.5|987
1648821220000|2022-04-01 13:53:40|3521|3520|3521|3520.5|3521|3520.5|3521|3520|1410
1648821230000|2022-04-01 13:53:50|3521.5||3521.5||3521.5||3521.5||242
1648821240000|2022-04-01 13:54:00|3521|3520|3520|3519|3521|3520|3520|3519|1995
1648821250000|2022-04-01 13:54:10|||||||||180
1648821260000|2022-04-01 13:54:20|||||||||362
1648821270000|2022-04-01 13:54:30|3520.5|3519.5|3520.5|3519.5|3520.5|3519.5|3520|3519|747
1648821280000|2022-04-01 13:54:40|3520||3520.5||3520.5||3520||81
1648821290000|2022-04-01 13:54:50|3520|3519|3519.5|3519|3520|3519.5|3519.5|3518.5|1600
1648821300000|2022-04-01 13:55:00|3520|3519.5|3521.5|3520|3521.5|3520.5|3520|3519.5|4011
1648821310000|2022-04-01 13:55:10|||||||||87
1648821320000|2022-04-01 13:55:20|3521||3520.5||3521||3520.5||3418
1648821330000|2022-04-01 13:55:30|3520|3519.5|3521|3520.5|3521|3520.5|3519.5|3518.5|5588
1648821340000|2022-04-01 13:55:40||3520||3520.5||3520.5||3520|894
1648821350000|2022-04-01 13:55:50||3520||3520||3520||3520|647
1648821360000|2022-04-01 13:56:00|3521.5||3521.5||3521.5||3521.5||400
1648821370000|2022-04-01 13:56:10|3521||3521||3521.5||3521||0
1648821380000|2022-04-01 13:56:20||3520.5||3520.5||3520.5||3520.5|0
1648821390000|2022-04-01 13:56:30|3521.5|3520|3521|3520|3521.5|3520.5|3521|3520|739
1648821410000|2022-04-01 13:56:50|3521.5|3520.5|3521.5|3520.5|3521.5|3521|3521.5|3520.5|1659
1648821420000|2022-04-01 13:57:00|3521|3520|3521.5|3520.5|3521.5|3520.5|3520|3519|6940
1648821430000|2022-04-01 13:57:10|3522|3521|3521.5|3520.5|3522|3521|3521.5|3520.5|1014
1648821440000|2022-04-01 13:57:20|3522|3521|3522|3521|3522|3521|3522|3521|145
1648821450000|2022-04-01 13:57:30|3521.5|3520.5|3521.5|3520.5|3521.5|3520.5|3521|3520.5|1529
1648821470000|2022-04-01 13:57:50|3522|3521|3522|3521|3522|3521|3521.5|3520.5|640
1648821480000|2022-04-01 13:58:00|3521.5|3520.5|3521|3520.5|3521.5|3520.5|3521|3520.5|1571
1648821490000|2022-04-01 13:58:10|3521.5|3520|3520.5|3520|3521.5|3520|3520.5|3520|1255
1648821500000|2022-04-01 13:58:20|3521|3520.5|3521.5|3520.5|3521.5|3520.5|3521|3520.5|902
1648821520000|2022-04-01 13:58:40|||||||||102
1648821540000|2022-04-01 13:59:00|||||||||15
1648821550000|2022-04-01 13:59:10|3522|3521|3522.5|3521.5|3522.5|3521.5|3522|3521|3104
1648821570000|2022-04-01 13:59:30|3522||3522||3522.5||3522||872
1648821580000|2022-04-01 13:59:40|3521.5|3521|3521.5|3520.5|3522|3521.5|3521|3520|5978
1648821590000|2022-04-01 13:59:50|||||||||252
1648821600000|2022-04-01 14:00:00|3522|3521|3523|3522|3523|3522|3522|3521|2954
1648821610000|2022-04-01 14:00:10|3522.5|3521.5|3522|3521|3523|3521.5|3521.5|3520.5|4964
1648821620000|2022-04-01 14:00:20|3522.5|3521.5|3522.5|3521.5|3522.5|3521.5|3522.5|3521.5|228
1648821630000|2022-04-01 14:00:30|3522|3521|3522.5|3521|3522.5|3521|3522|3521|1000
1648821640000|2022-04-01 14:00:40|3522||3522||3522.5||3521.5||0
1648821650000|2022-04-01 14:00:50|3522.5|3520.5|3521|3520.5|3522.5|3520.5|3521|3520.5|1432
1648821660000|2022-04-01 14:01:00|3521.5|3521|3521.5|3520.5|3521.5|3521|3521.5|3520.5|295
1648821670000|2022-04-01 14:01:10|3522|3521|3522|3521|3522|3521|3521.5|3521|234
1648821680000|2022-04-01 14:01:20|3521.5|3520.5|3522|3521|3522|3521|3521.5|3520.5|605
1648821690000|2022-04-01 14:01:30|3521.5|3520.5|3521|3520|3522|3521|3521|3520|2976
1648821700000|2022-04-01 14:01:40|3520.5||3521||3521||3520.5||8
1648821720000|2022-04-01 14:02:00|3520.5||3521||3521||3520.5||416
1648821730000|2022-04-01 14:02:10|||||||||79
1648821740000|2022-04-01 14:02:20|3520.5|3519.5|3520|3519.5|3521|3520|3520|3519.5|1540
1648821750000|2022-04-01 14:02:30|3519.5|3519|3519.5|3518.5|3520|3519|3519|3518.5|1137
1648821760000|2022-04-01 14:02:40|3519|3519|3520.5|3519.5|3520.5|3519.5|3519|3519|852
1648821770000|2022-04-01 14:02:50|3520|3520|3521|3520|3521|3520|3520|3519.5|3310
1648821780000|2022-04-01 14:03:00|3521.5|3520.5|3522|3521|3522|3521|3521.5|3520.5|478
1648821790000|2022-04-01 14:03:10|3522.5|3521.5|3522.5|3521.5|3522.5|3521.5|3522.5|3521.5|235
1648821800000|2022-04-01 14:03:20|3522|3521|3522|3521|3522|3521|3522|3521|861
1648821810000|2022-04-01 14:03:30|3521.5||3522||3522||3521.5||0
1648821820000|2022-04-01 14:03:40|3521.5|3520.5|3521|3520|3522|3520.5|3520|3519.5|6563
1648821840000|2022-04-01 14:04:00|3520.5|3520.5|3521|3520|3521|3520.5|3520.5|3520|851
1648821850000|2022-04-01 14:04:10|3521.5|3520.5|3521|3520.5|3521.5|3520.5|3521|3520.5|881
1648821860000|2022-04-01 14:04:20|3521.5|3521|3521.5|3521|3522|3521|3521.5|3521|449
1648821870000|2022-04-01 14:04:30|3522|3520.5|3521|3520.5|3522|3520.5|3521|3520.5|5199
1648821880000|2022-04-01 14:04:40|3521.5|3520|3520|3519.5|3521.5|3520.5|3520|3519.5|2069
1648821890000|2022-04-01 14:04:50|3520.5||3520.5||3520.5||3520.5||626
1648821910000|2022-04-01 14:05:10||3520||3520||3520||3520|1246
1648821920000|2022-04-01 14:05:20||3519.5||3519.5||3519.5||3519.5|1135
1648821930000|2022-04-01 14:05:30|3520|3519|3520|3519|3520|3519|3520|3519|726
1648821940000|2022-04-01 14:05:40|3519.5|3518.5|3518|3517.5|3520|3518.5|3518|3517|1035
1648821950000|2022-04-01 14:05:50|3518.5||3518.5||3518.5||3518.5||1298
1648821960000|2022-04-01 14:06:00|3518||3518||3518||3518||443
1648821970000|2022-04-01 14:06:10|3518.5||3518.5||3518.5||3518.5||106
1648821980000|2022-04-01 14:06:20|3518||3518||3518.5||3518||55
1648821990000|2022-04-01 14:06:30|||||||||28
1648822000000|2022-04-01 14:06:40|3518.5||3518.5||3518.5||3518.5||113
1648822010000|2022-04-01 14:06:50||3518||3517.5||3518||3517.5|2712
1648822030000|2022-04-01 14:07:10|||||||||452
1648822050000|2022-04-01 14:07:30|3518||3518.5||3518.5||3518||0
1648822060000|2022-04-01 14:07:40|3518|3518|3517.5|3517|3518.5|3518|3517.5|3517|5041
1648822070000|2022-04-01 14:07:50|3517|3516.5|3517|3516.5|3517|3516.5|3517|3516.5|6898
1648822080000|2022-04-01 14:08:00|3516.5|3516|3516.5|3516|3516.5|3516|3516.5|3516|5201
1648822090000|2022-04-01 14:08:10|3516|3515|3515.5|3515|3516|3515|3515.5|3515|541
1648822100000|2022-04-01 14:08:20|||||||||1317
1648822110000|2022-04-01 14:08:30|||||||||18
1648822120000|2022-04-01 14:08:40|3515|3514.5|3515.5|3514.5|3515.5|3514.5|3515|3514.5|370
1648822130000|2022-04-01 14:08:50|3515|3514|3515|3514|3515|3514|3515|3514|712
1648822140000|2022-04-01 14:09:00|3514.5||3514.5||3514.5||3514.5||357
1648822160000|2022-04-01 14:09:20|3514|3513.5|3514.5|3513.5|3514.5|3513.5|3514|3513.5|1599
1648822170000|2022-04-01 14:09:30|3514||3514||3514.5||3514||738
1648822180000|2022-04-01 14:09:40|3513.5|3513|3513.5|3513|3513.5|3513|3513.5|3512.5|1907
1648822190000|2022-04-01 14:09:50|3513|3512.5|3513|3512.5|3513|3513|3513|3512.5|363
1648822200000|2022-04-01 14:10:00|3513.5|3513|3513|3512.5|3513.5|3513|3513|3512.5|2581
1648822210000|2022-04-01 14:10:10|3512.5|3512|3512.5|3512|3512.5|3512|3512|3511.5|2964
1648822220000|2022-04-01 14:10:20|3513|3512.5|3512|3511|3513|3512.5|3512|3511|12787
1648822230000|2022-04-01 14:10:30|3512.5|3511.5|3512|3511.5|3512.5|3512|3512|3511.5|4100
1648822240000|2022-04-01 14:10:40|3512.5|3512|3512.5|3512|3513|3512.5|3512|3511.5|9678
1648822250000|2022-04-01 14:10:50|||||||||2226
1648822260000|2022-04-01 14:11:00|3513|3512.5|3513.5|3513|3513.5|3513|3513|3512.5|3051
1648822270000|2022-04-01 14:11:10|3514|3513.5|3513.5|3513|3514|3513.5|3513.5|3512.5|2249
1648822280000|2022-04-01 14:11:20|3514|3513.5|3513.5|3513|3514|3513.5|3513.5|3513|4255
1648822290000|2022-04-01 14:11:30|3514|3513.5|3514|3513.5|3514.5|3514|3514|3513.5|2497
1648822300000|2022-04-01 14:11:40|||||||||474
1648822310000|2022-04-01 14:11:50|3514.5|3514|3514|3513.5|3514.5|3514|3514|3513.5|1100
1648822320000|2022-04-01 14:12:00|||||||||929
1648822330000|2022-04-01 14:12:10|||||||||14
1648822340000|2022-04-01 14:12:20|3514.5|3514|3514.5|3514|3514.5|3514|3514.5|3514|4130
1648822350000|2022-04-01 14:12:30|||||||||911
1648822360000|2022-04-01 14:12:40|3515|3514.5|3514.5|3514|3515|3514.5|3514.5|3514|2980
1648822370000|2022-04-01 14:12:50|||||||||1985
1648822380000|2022-04-01 14:13:00|3515|3514.5|3515.5|3515|3515.5|3515|3514.5|3514|4423
1648822390000|2022-04-01 14:13:10|3516|3515.5|3515|3514.5|3516|3515.5|3515|3514.5|6268
1648822400000|2022-04-01 14:13:20|3515.5||3515.5||3515.5||3515.5||0
1648822410000|2022-04-01 14:13:30|3515||3515||3515||3515||2229
1648822420000|2022-04-01 14:13:40|||||||||702
1648822430000|2022-04-01 14:13:50|3515.5|3515|3515.5|3515|3516|3515.5|3515.5|3515|6299
1648822440000|2022-04-01 14:14:00|||||||||1341
1648822450000|2022-04-01 14:14:10|||||||||284
1648822460000|2022-04-01 14:14:20|3515|3514.5|3515|3514.5|3515|3514.5|3515|3514.5|3069
1648822470000|2022-04-01 14:14:30|3515.5|3515|3515.5|3515|3515.5|3515|3515.5|3515|816
1648822480000|2022-04-01 14:14:40|||||||||1327
1648822490000|2022-04-01 14:14:50|3515|3514.5|3515|3514.5|3515.5|3515|3515|3514.5|2047
1648822500000|2022-04-01 14:15:00|3515.5|3515|3515.5|3515|3515.5|3515|3515.5|3515|1275
1648822520000|2022-04-01 14:15:20|||||||||250
1648822530000|2022-04-01 14:15:30|3516|3515.5|3516|3515.5|3516.5|3515.5|3515.5|3515|3644
1648822540000|2022-04-01 14:15:40|3515.5|3515|3516|3515.5|3516|3515.5|3515.5|3515|7355
1648822550000|2022-04-01 14:15:50|||||||||2288
1648822570000|2022-04-01 14:16:10|||||||||1315
1648822590000|2022-04-01 14:16:30|3515.5|3515|3515.5|3515|3515.5|3515|3515.5|3515|298
1648822600000|2022-04-01 14:16:40|||||||||173
1648822610000|2022-04-01 14:16:50|||||||||56
1648822620000|2022-04-01 14:17:00|||||||||1
1648822630000|2022-04-01 14:17:10|3516|3515.5|3515.5|3515|3516|3515.5|3515.5|3515|7233
1648822640000|2022-04-01 14:17:20|||||||||335
1648822660000|2022-04-01 14:17:40|||||||||635
1648822670000|2022-04-01 14:17:50|||||||||7
1648822680000|2022-04-01 14:18:00|||||||||118
1648822700000|2022-04-01 14:18:20|3515|3514.5|3515|3514.5|3515.5|3515|3515|3514.5|6292
1648822720000|2022-04-01 14:18:40|3515.5|3515|3516|3515.5|3517|3516.5|3515.5|3515|15544
1648822730000|2022-04-01 14:18:50|3515.5|3515|3514.5|3514|3515.5|3515|3514.5|3514|5791
1648822740000|2022-04-01 14:19:00|3515|3513.5|3515.5|3514.5|3515.5|3515|3514.5|3513.5|3034
1648822750000|2022-04-01 14:19:10|3515|3514|3514.5|3514|3515|3514.5|3514.5|3514|2159
1648822760000|2022-04-01 14:19:20|||||||||276
1648822770000|2022-04-01 14:19:30|3515||3514.5||3515||3514.5||0
1648822780000|2022-04-01 14:19:40|3515|3514.5|3513|3512|3515|3514.5|3512.5|3512|3966
1648822790000|2022-04-01 14:19:50|3512.5|3511.5|3512|3511|3512.5|3511.5|3512|3511|201
1648822800000|2022-04-01 14:20:00|3512.5|3511.5|3513.5|3513|3514|3513|3512.5|3511.5|5519
1648822810000|2022-04-01 14:20:10||3512.5||3512.5||3512.5||3512.5|880
1648822820000|2022-04-01 14:20:20|3513||3513||3513||3513||0
1648822830000|2022-04-01 14:20:30|3512.5|3512|3513|3512.5|3513|3512.5|3512.5|3512|1847
1648822840000|2022-04-01 14:20:40|3512.5|3512|3513|3512|3513|3512|3512.5|3512|0
1648822850000|2022-04-01 14:20:50|3512.5||3513||3513||3512.5||1571
1648822860000|2022-04-01 14:21:00|3512.5||3512.5||3513||3512.5||300
1648822880000|2022-04-01 14:21:20|3512|3511.5|3512.5|3512|3512.5|3512|3512|3511.5|643
1648822890000|2022-04-01 14:21:30|3512|3511.5|3512|3511.5|3512|3511.5|3511.5|3510.5|1936
1648822900000|2022-04-01 14:21:40|||||||||1572
1648822910000|2022-04-01 14:21:50|3511.5|3511|3512|3511|3512|3511.5|3511.5|3511|676
1648822920000|2022-04-01 14:22:00|3511.5|3511.5|3512|3511.5|3512|3511.5|3511.5|3511.5|816
1648822930000|2022-04-01 14:22:10|||||||||515
1648822940000|2022-04-01 14:22:20|3512.5|3512|3514.5|3514|3514.5|3514|3512|3511.5|8332
1648822950000|2022-04-01 14:22:30|3515|3514.5|3515.5|3514.5|3515.5|3514.5|3515|3514.5|491
1648822960000|2022-04-01 14:22:40|3515||3515||3515||3515||450
1648822970000|2022-04-01 14:22:50|3515.5|3515|3515.5|3514.5|3515.5|3515|3515|3514.5|906
1648822980000|2022-04-01 14:23:00|3515|3515|3515|3514.5|3515.5|3515|3515|3514.5|600
1648822990000|2022-04-01 14:23:10|3515.5|3515|3516|3515|3516|3515.5|3515.5|3514.5|1393
1648823000000|2022-04-01 14:23:20|3515.5|3514.5|3516|3515.5|3516|3515.5|3515|3514.5|4203
1648823010000|2022-04-01 14:23:30|3516.5||3516.5||3516.5||3516.5||271
1648823020000|2022-04-01 14:23:40|3516||3516.5||3516.5||3516||375
1648823030000|2022-04-01 14:23:50|3517|3516|3517|3516|3517|3516|3517|3516|100
1648823040000|2022-04-01 14:24:00|3517.5|3516.5|3518|3517|3518.5|3517.5|3517.5|3516.5|745
1648823060000|2022-04-01 14:24:20|3518.5|3517.5|3518.5|3517.5|3518.5|3517.5|3518|3517.5|361
1648823070000|2022-04-01 14:24:30|3518|3517|3516.5|3516|3518|3517|3516|3515.5|9401
1648823080000|2022-04-01 14:24:40|3516|3515.5|3516|3515.5|3516|3516|3516|3515.5|508
1648823090000|2022-04-01 14:24:50|3516.5|3516|3516|3515.5|3516.5|3516|3516|3515.5|414
1648823100000|2022-04-01 14:25:00|3516.5|3516|3517.5|3516.5|3517.5|3516.5|3516.5|3515.5|2634
1648823110000|2022-04-01 14:25:10|3517||3517||3517.5||3517||319
1648823120000|2022-04-01 14:25:20|3517.5||3517||3517.5||3517||84
1648823130000|2022-04-01 14:25:30|3517.5||3517.5||3517.5||3517||108
1648823140000|2022-04-01 14:25:40|3517||3517||3517||3517||0
1648823150000|2022-04-01 14:25:50|3517.5|3517|3517|3516.5|3517.5|3517|3517|3516.5|132
1648823160000|2022-04-01 14:26:00|3516.5|3516|3516|3515.5|3516.5|3516|3516|3515.5|7709
1648823170000|2022-04-01 14:26:10|3516.5|3516|3515|3514.5|3516.5|3516|3515|3514.5|5331
1648823180000|2022-04-01 14:26:20|3515.5|3515|3516|3515|3516|3515|3515|3514.5|990
1648823190000|2022-04-01 14:26:30|3516.5|3515.5|3516|3515.5|3516.5|3516|3516|3515.5|513
1648823200000|2022-04-01 14:26:40|3515.5|3515|3516|3515|3516|3515|3515.5|3515|809
1648823210000|2022-04-01 14:26:50|3515.5|3514.5|3515|3514.5|3516|3514.5|3515|3514.5|2996
1648823220000|2022-04-01 14:27:00|3514.5|3514|3515|3514.5|3515|3514.5|3514.5|3514|780
1648823230000|2022-04-01 14:27:10|||||||||466
1648823240000|2022-04-01 14:27:20|3514.5|3514|3515|3514.5|3515|3514.5|3514.5|3514|1951
1648823250000|2022-04-01 14:27:30|3514.5|3514|3515|3514.5|3515|3514.5|3514.5|3514|830
1648823260000|2022-04-01 14:27:40|3515.5|3515|3515.5|3515|3515.5|3515|3515.5|3515|68
1648823270000|2022-04-01 14:27:50|3516|3515.5|3516|3515.5|3516|3515.5|3516|3515.5|897
1648823280000|2022-04-01 14:28:00|3516.5|3516|3517|3516|3517|3516|3516|3515.5|952
1648823290000|2022-04-01 14:28:10|3516.5|3515.5|3516|3515.5|3517|3515.5|3516|3515.5|1288
1648823300000|2022-04-01 14:28:20|3515.5|3515|3516.5|3515.5|3516.5|3515.5|3515.5|3515|522
1648823310000|2022-04-01 14:28:30|3516|3515|3515|3514.5|3516.5|3515.5|3515|3514.5|3733
1648823320000|2022-04-01 14:28:40|3514|3514|3516|3515|3516|3515|3514|3513.5|3286
1648823330000|2022-04-01 14:28:50|3515.5|3515.5|3516|3515|3516|3515.5|3515.5|3515|1703
1648823340000|2022-04-01 14:29:00|3515.5||3516||3516||3515.5||5
1648823350000|2022-04-01 14:29:10|||||||||28
1648823360000|2022-04-01 14:29:20||3515.5||3515.5||3515.5||3515.5|1000
1648823370000|2022-04-01 14:29:30|3515.5|3515|3516|3515|3516|3515|3515.5|3515|953
1648823380000|2022-04-01 14:29:40|3515.5|3514.5|3515.5|3514.5|3516|3515.5|3515|3514.5|5078
1648823390000|2022-04-01 14:29:50|3516|3515|3516|3515.5|3516|3515.5|3515.5|3515|831
1648823400000|2022-04-01 14:30:00|3516.5|3516|3517.5|3516.5|3517.5|3517|3516|3516|5235
1648823410000|2022-04-01 14:30:10|3518|3517|3518|3517|3518|3517.5|3517.5|3517|480
1648823420000|2022-04-01 14:30:20|3517.5|3516.5|3518|3517|3518|3517|3517|3516.5|4321
1648823430000|2022-04-01 14:30:30|3517.5|3516.5|3517.5|3516.5|3517.5|3517|3517|3516.5|952
1648823440000|2022-04-01 14:30:40|3518|3517|3518|3517|3518|3517.5|3517.5|3516.5|1407
1648823450000|2022-04-01 14:30:50||3517.5||3517||3517.5||3517|300
1648823460000|2022-04-01 14:31:00|3517.5|3516.5|3518|3517|3518|3517|3517|3516.5|881
1648823470000|2022-04-01 14:31:10|3517.5|3516.5|3517.5|3516.5|3517.5|3516.5|3517|3516.5|543
1648823490000|2022-04-01 14:31:30|3517||3517||3517||3517||1
1648823500000|2022-04-01 14:31:40|3517.5||3517.5||3517.5||3517||199
1648823510000|2022-04-01 14:31:50|3517||3517.5||3517.5||3517||119
1648823520000|2022-04-01 14:32:00|||||||||187
1648823530000|2022-04-01 14:32:10|3517|3516|3517.5|3516.5|3517.5|3516.5|3516.5|3516|3767
1648823540000|2022-04-01 14:32:20|3518|3517|3517.5|3516.5|3518|3517.5|3517|3516.5|4608
1648823560000|2022-04-01 14:32:40|3517|3516|3517|3516|3517|3516|3516|3515.5|9370
1648823590000|2022-04-01 14:33:10|3516.5|3515.5|3515.5|3515|3516.5|3515.5|3515.5|3515|2785
1648823600000|2022-04-01 14:33:20|3515|3514.5|3515.5|3514.5|3515.5|3514.5|3515|3514|288
1648823610000|2022-04-01 14:33:30|3515||3515||3515.5||3515||154
1648823620000|2022-04-01 14:33:40|3514.5|3514|3514.5|3514|3514.5|3514|3514.5|3514|2672
1648823630000|2022-04-01 14:33:50|3515|3514.5|3515|3514.5|3515|3514.5|3514.5|3514|7714
1648823640000|2022-04-01 14:34:00|3515.5|3515|3516|3515|3516|3515|3515.5|3514.5|1654
1648823650000|2022-04-01 14:34:10||3515.5||3515.5||3515.5||3515.5|1077
1648823660000|2022-04-01 14:34:20|3516.5|3516|3516.5|3516|3516.5|3516|3516|3515.5|1774
1648823670000|2022-04-01 14:34:30|3516|3515.5|3514.5|3514|3516|3515.5|3514.5|3514|5220
1648823680000|2022-04-01 14:34:40|||||||||1247
1648823690000|2022-04-01 14:34:50|3515||3514.5||3515||3514.5||778
1648823700000|2022-04-01 14:35:00|3514|3513.5|3515|3514|3515|3514|3514|3513.5|1532
1648823710000|2022-04-01 14:35:10|3514.5||3514.5||3514.5||3514.5||0
1648823720000|2022-04-01 14:35:20|||||||||233
1648823730000|2022-04-01 14:35:30|3514|3513.5|3515|3514.5|3515|3514.5|3514|3513.5|1150
1648823750000|2022-04-01 14:35:50|3514.5|3514|3513.5|3513|3514.5|3514|3513.5|3513|3557
1648823760000|2022-04-01 14:36:00|||||||||119
1648823770000|2022-04-01 14:36:10|||||||||770
1648823780000|2022-04-01 14:36:20|3513|3512.5|3512|3511.5|3513|3512.5|3512|3511.5|2140
1648823790000|2022-04-01 14:36:30|3511.5|3511|3512|3511|3512|3511|3511.5|3511|313
1648823800000|2022-04-01 14:36:40|3511.5|3510.5|3511.5|3510.5|3511.5|3510.5|3511|3510.5|101
1648823810000|2022-04-01 14:36:50|3511|3510|3511.5|3510.5|3511.5|3511|3510.5|3510|1261
1648823820000|2022-04-01 14:37:00|3512|3511|3512|3511|3512|3511|3512|3511|510
1648823850000|2022-04-01 14:37:30|3512.5|3511.5|3512.5|3512|3512.5|3512|3512|3511.5|2058
1648823860000|2022-04-01 14:37:40|3513|3512.5|3513|3512|3513|3512.5|3513|3512|722
1648823870000|2022-04-01 14:37:50|3512.5|3511.5|3512.5|3511.5|3512.5|3511.5|3512.5|3511.5|1763
1648823880000|2022-04-01 14:38:00|3512||3512||3512||3512||0
1648823890000|2022-04-01 14:38:10|3511.5|3511|3510|3509.5|3511.5|3511|3510|3509.5|3458
1648823900000|2022-04-01 14:38:20|3509.5|3509|3510.5|3510|3510.5|3510|3509.5|3509|2931
1648823910000|2022-04-01 14:38:30|3511|3510.5|3512|3511.5|3512|3511.5|3511|3510|1817
1648823920000|2022-04-01 14:38:40|3512.5|3512|3512|3511.5|3513|3512|3512|3511.5|692
1648823930000|2022-04-01 14:38:50|||||||||113
1648823940000|2022-04-01 14:39:00|3512.5|3512|3512.5|3512|3513|3512|3512.5|3512|458
1648823950000|2022-04-01 14:39:10|||||||||1
1648823960000|2022-04-01 14:39:20|3513|3512.5|3513|3512|3513|3512.5|3513|3512|2805
1648823970000|2022-04-01 14:39:30||3512.5||3512.5||3512.5||3512.5|0
1648823980000|2022-04-01 14:39:40|||||||||245
1648823990000|2022-04-01 14:39:50|3512.5|3512|3512|3511.5|3512.5|3512|3512|3511.5|1208
1648824000000|2022-04-01 14:40:00|3512.5|3512|3513|3512.5|3513|3512.5|3512.5|3512|568
1648824010000|2022-04-01 14:40:10|||||||||914
1648824020000|2022-04-01 14:40:20|3513.5|3513|3513.5|3513|3513.5|3513|3513.5|3513|382
1648824040000|2022-04-01 14:40:40|||||||||1956
1648824060000|2022-04-01 14:41:00|||||||||100
1648824070000|2022-04-01 14:41:10|3513|3512.5|3515|3514.5|3515.5|3514.5|3513|3512.5|12371
1648824080000|2022-04-01 14:41:20|3514.5|3514|3513.5|3513|3514.5|3514|3513.5|3513|12083
1648824090000|2022-04-01 14:41:30|3514||3514||3514||3514||166
1648824100000|2022-04-01 14:41:40|3513.5|3512.5|3513|3512.5|3513.5|3512.5|3512.5|3512|4501
1648824110000|2022-04-01 14:41:50|3512.5|3512|3512.5|3512|3513|3512.5|3512.5|3512|1123
1648824120000|2022-04-01 14:42:00|3512|3511.5|3512|3511.5|3512.5|3512|3512|3511|3835
1648824140000|2022-04-01 14:42:20|3511.5|3511|3512|3511.5|3512|3511.5|3511.5|3511|1154
1648824160000|2022-04-01 14:42:40|||||||||1545
1648824170000|2022-04-01 14:42:50|||||||||5
1648824180000|2022-04-01 14:43:00|3512.5|3512|3512.5|3512|3512.5|3512|3512.5|3512|184
1648824190000|2022-04-01 14:43:10|3513|3512.5|3513|3512.5|3513|3512.5|3513|3512.5|279
1648824200000|2022-04-01 14:43:20|||||||||47
1648824220000|2022-04-01 14:43:40|3512.5|3512|3512.5|3512|3512.5|3512|3512.5|3512|3479
1648824230000|2022-04-01 14:43:50|3512|3511.5|3512|3511.5|3512|3511.5|3512|3511.5|2313
1648824240000|2022-04-01 14:44:00|3511.5|3511|3512.5|3512|3512.5|3512|3511.5|3511|2610
1648824250000|2022-04-01 14:44:10|3512|3511.5|3512|3511.5|3512.5|3512|3512|3511.5|168
1648824260000|2022-04-01 14:44:20|||||||||500
1648824270000|2022-04-01 14:44:30|3512.5|3512|3513|3512.5|3513|3512.5|3512.5|3512|1218
1648824280000|2022-04-01 14:44:40|3513.5||3513.5||3513.5||3513.5||243
1648824290000|2022-04-01 14:44:50|3514|3513|3514|3513|3514|3513|3514|3513|0
1648824300000|2022-04-01 14:45:00|||||||||1080
1648824320000|2022-04-01 14:45:20|3513.5|3513.5|3514.5|3514|3514.5|3514|3513.5|3513.5|798
1648824330000|2022-04-01 14:45:30|||||||||262
1648824340000|2022-04-01 14:45:40|3515|3514.5|3514.5|3514|3515|3514.5|3514.5|3514|875
1648824350000|2022-04-01 14:45:50|3515|3514.5|3515|3514.5|3516|3515.5|3515|3514.5|3157
1648824360000|2022-04-01 14:46:00|3515.5|3514|3514.5|3514|3515.5|3514|3514.5|3514|741
1648824380000|2022-04-01 14:46:20|3515|3514.5|3515|3514.5|3515|3514.5|3515|3514.5|678
1648824390000|2022-04-01 14:46:30|3515.5|3515|3515.5|3515|3516|3515|3515.5|3515|389
1648824400000|2022-04-01 14:46:40|3516||3516||3516||3516||0
1648824410000|2022-04-01 14:46:50|3515.5||3516||3516||3515.5||0
1648824430000|2022-04-01 14:47:10|3515.5||3515.5||3515.5||3515.5||301
1648824440000|2022-04-01 14:47:20|3515|3514.5|3514|3513.5|3515|3514.5|3514|3513.5|2780
1648824450000|2022-04-01 14:47:30|3514.5|3514|3515|3514.5|3515|3514.5|3514|3513.5|1122
1648824480000|2022-04-01 14:48:00|3514.5|3514|3514.5|3514|3515|3514.5|3514.5|3514|1568
1648824490000|2022-04-01 14:48:10|3515|3514.5|3514.5|3514|3515|3514.5|3514.5|3514|170
1648824500000|2022-04-01 14:48:20|3514|3513.5|3515|3514|3515|3514.5|3514|3513.5|1059
1648824510000|2022-04-01 14:48:30|3514.5|3513.5|3513.5|3513|3514.5|3513.5|3513.5|3513|2833
1648824520000|2022-04-01 14:48:40|3513|3512.5|3513.5|3512.5|3513.5|3512.5|3512.5|3512|1511
1648824530000|2022-04-01 14:48:50|3513|3512|3512.5|3512|3513|3512|3512.5|3512|209
1648824540000|2022-04-01 14:49:00|3513|3512.5|3513|3512.5|3513.5|3512.5|3513|3512.5|470
1648824550000|2022-04-01 14:49:10|3513.5|3513|3513.5|3513|3513.5|3513|3513.5|3513|2401
1648824560000|2022-04-01 14:49:20|||||||||1882
1648824570000|2022-04-01 14:49:30|3514|3513.5|3513.5|3513|3514|3513.5|3513.5|3513|759
1648824580000|2022-04-01 14:49:40|||||||||98
1648824590000|2022-04-01 14:49:50|3514|3513.5|3514.5|3513.5|3514.5|3514|3514|3513.5|302
1648824600000|2022-04-01 14:50:00|3515|3514|3514.5|3513.5|3515|3514.5|3514.5|3513.5|168
1648824620000|2022-04-01 14:50:20|3515|3514|3514.5|3514|3515|3514.5|3514.5|3514|4443
1648824630000|2022-04-01 14:50:30||3513.5||3513.5||3514||3513.5|293
1648824650000|2022-04-01 14:50:50|3514||3514||3514||3514||18
1648824660000|2022-04-01 14:51:00|3514.5||3514.5||3514.5||3514.5||5
1648824670000|2022-04-01 14:51:10||3514||3514||3514||3514|0
1648824680000|2022-04-01 14:51:20|||||||||20
1648824690000|2022-04-01 14:51:30|3514|3513.5|3513.5|3513|3514.5|3513.5|3513.5|3513|2553
1648824700000|2022-04-01 14:51:40|3514|3513.5|3514|3513.5|3514|3513.5|3513.5|3513|531
1648824710000|2022-04-01 14:51:50|3513.5|3513|3513.5|3513|3513.5|3513|3513.5|3513|0
1648824720000|2022-04-01 14:52:00|3514|3513.5|3514|3513|3514|3513.5|3514|3513|70
1648824730000|2022-04-01 14:52:10|3513.5||3513.5||3513.5||3513.5||145
1648824740000|2022-04-01 14:52:20|3514|3513.5|3514|3513.5|3514|3513.5|3514|3513.5|96
1648824750000|2022-04-01 14:52:30|3514.5|3514|3515|3514.5|3515.5|3515|3514.5|3514|3206
1648824760000|2022-04-01 14:52:40|3514.5|3514|3515|3514|3515|3514|3514.5|3514|4797
1648824770000|2022-04-01 14:52:50|3514.5||3515||3515||3514.5||157
1648824780000|2022-04-01 14:53:00|3514.5||3515||3515||3514.5||0
1648824790000|2022-04-01 14:53:10||3514.5||3514.5||3514.5||3514.5|1
1648824800000|2022-04-01 14:53:20|3514.5|3514|3515|3514.5|3515|3514.5|3514.5|3514|317
1648824810000|2022-04-01 14:53:30|3514.5|3514|3514.5|3514|3514.5|3514|3514.5|3514|699
1648824820000|2022-04-01 14:53:40|3514|3513.5|3513.5|3513|3514.5|3514|3513.5|3513|1631
1648824830000|2022-04-01 14:53:50|3514|3513.5|3514|3513.5|3514|3513.5|3513.5|3513|364
1648824840000|2022-04-01 14:54:00|3513.5|3513|3513.5|3513|3514|3513.5|3513.5|3513|208
1648824850000|2022-04-01 14:54:10|||||||||50
1648824860000|2022-04-01 14:54:20|3514|3513.5|3514|3513.5|3514|3513.5|3513.5|3513|1214
1648824870000|2022-04-01 14:54:30|3514.5|3514|3515|3514.5|3515|3514.5|3514.5|3514|1804
1648824880000|2022-04-01 14:54:40|3515.5|3515|3515.5|3514.5|3515.5|3515|3515|3514.5|4090
1648824890000|2022-04-01 14:54:50|3515|3514|3514.5|3513.5|3515.5|3514|3514|3513.5|2574
1648824900000|2022-04-01 14:55:00|3514|3514|3515.5|3514.5|3515.5|3514.5|3514|3514|2274
1648824910000|2022-04-01 14:55:10|3515|3514|3514.5|3514|3515|3514|3514.5|3514|1556
1648824920000|2022-04-01 14:55:20|3515|3513.5|3514.5|3514|3515|3514|3514.5|3513.5|339
1648824930000|2022-04-01 14:55:30|3515||3514.5||3515||3514.5||287
1648824950000|2022-04-01 14:55:50|3514|3513.5|3514|3513|3514|3513.5|3513.5|3513|3385
1648824960000|2022-04-01 14:56:00|3513.5||3513.5||3513.5||3513.5||111
1648824970000|2022-04-01 14:56:10|||||||||452
1648824990000|2022-04-01 14:56:30|3513|3512.5|3512.5|3512|3513|3512.5|3512.5|3512|3500
1648825000000|2022-04-01 14:56:40|3512|3511.5|3512.5|3511.5|3512.5|3512|3512|3511.5|3427
1648825010000|2022-04-01 14:56:50|3512|3512|3513|3512.5|3513|3512.5|3512|3511.5|1387
1648825020000|2022-04-01 14:57:00|3513.5|3513|3513.5|3513|3513.5|3513|3513.5|3512.5|178
1648825030000|2022-04-01 14:57:10|3514|3513.5|3514.5|3514|3514.5|3514|3514|3513.5|1418
1648825040000|2022-04-01 14:57:20|3515|3514.5|3514.5|3513.5|3515|3514.5|3514|3513.5|2368
1648825050000|2022-04-01 14:57:30|3514|3513|3513|3512.5|3514.5|3513|3513|3512.5|3789
1648825060000|2022-04-01 14:57:40|3513.5|3513|3513.5|3513|3513.5|3513|3513.5|3513|108
1648825070000|2022-04-01 14:57:50|3513|3512.5|3513|3512.5|3513.5|3512.5|3513|3512.5|781
1648825090000|2022-04-01 14:58:10|3513.5|3513|3513|3512.5|3513.5|3513|3513|3512.5|600
1648825100000|2022-04-01 14:58:20|3513.5|3513|3514|3513|3514|3513.5|3513.5|3513|834
1648825110000|2022-04-01 14:58:30|3513.5||3514||3514||3513.5||99
1648825120000|2022-04-01 14:58:40|3513.5||3513.5||3513.5||3513.5||178
1648825130000|2022-04-01 14:58:50|3513|3512.5|3513.5|3512.5|3513.5|3512.5|3513|3512.5|1501
1648825140000|2022-04-01 14:59:00|3513||3513.5||3513.5||3513||190
1648825150000|2022-04-01 14:59:10|3513|3513|3512.5|3511.5|3513.5|3513|3512|3511.5|3178
1648825160000|2022-04-01 14:59:20||3512||3512||3512||3512|0
1648825170000|2022-04-01 14:59:30|3513|3512.5|3513.5|3513|3513.5|3513|3513|3512.5|1976
1648825180000|2022-04-01 14:59:40|3514|3513.5|3514|3513.5|3514|3513.5|3514|3513.5|243
1648825190000|2022-04-01 14:59:50|3514.5||3514.5||3514.5||3514||2231
1648825200000|2022-04-01 15:00:00|3514|3513|3513|3512.5|3514|3513|3513|3512.5|3461
1648825210000|2022-04-01 15:00:10|3512.5|3512|3513.5|3512.5|3513.5|3513|3512.5|3512|3450
1648825220000|2022-04-01 15:00:20|3513||3513.5||3513.5||3513||0
1648825230000|2022-04-01 15:00:30|3513||3513||3513.5||3513||764
1648825240000|2022-04-01 15:00:40|3512.5|3512|3512|3511.5|3512.5|3512|3511.5|3511|679
1648825250000|2022-04-01 15:00:50|3512.5|3512|3512|3511.5|3512.5|3512|3512|3511.5|951
1648825260000|2022-04-01 15:01:00|3512.5|3512|3513|3512.5|3513|3512.5|3512|3511.5|398
1648825270000|2022-04-01 15:01:10|3513.5|3513|3514|3513|3514|3513.5|3513.5|3513|675
1648825280000|2022-04-01 15:01:20|3514.5|3513.5|3514.5|3514|3514.5|3514|3514.5|3513.5|102
1648825290000|2022-04-01 15:01:30|3514|3513.5|3514|3513.5|3514|3513.5|3514|3513.5|1452
1648825300000|2022-04-01 15:01:40|3514.5|3514|3514.5|3513.5|3514.5|3514|3514|3513.5|309
1648825310000|2022-04-01 15:01:50|3514||3514||3514.5||3514||0
1648825320000|2022-04-01 15:02:00|3513.5|3513|3513.5|3513|3514|3513.5|3513.5|3513|698
1648825330000|2022-04-01 15:02:10|3513|3512.5|3513|3512.5|3513.5|3513|3512.5|3512|5804
1648825340000|2022-04-01 15:02:20|3513.5|3513|3513.5|3512.5|3513.5|3513|3513|3512.5|405
1648825350000|2022-04-01 15:02:30|3514|3513|3513.5|3513|3514|3513.5|3513.5|3513|915
1648825360000|2022-04-01 15:02:40|3514|3512.5|3513.5|3512.5|3514|3512.5|3513|3512.5|1585
1648825370000|2022-04-01 15:02:50|3513||3513||3513||3513||300
1648825380000|2022-04-01 15:03:00|3512.5|3512|3511.5|3510.5|3513|3512.5|3511|3510.5|1253
1648825390000|2022-04-01 15:03:10||3511||3511||3511||3511|711
1648825400000|2022-04-01 15:03:20|3512|3510.5|3511|3510.5|3512|3510.5|3511|3510.5|342
1648825410000|2022-04-01 15:03:30|3511.5|3510|3511|3510.5|3511.5|3510.5|3510.5|3510|3763
1648825420000|2022-04-01 15:03:40|3511.5|3511|3511|3510.5|3511.5|3511|3511|3510.5|989
1648825430000|2022-04-01 15:03:50|3510.5|3510|3511|3510.5|3511|3510.5|3510.5|3510|1009
1648825440000|2022-04-01 15:04:00|3510.5|3510|3510.5|3510|3510.5|3510|3510.5|3510|665
1648825450000|2022-04-01 15:04:10|3511|3510.5|3511|3510.5|3511|3510.5|3510.5|3510|427
1648825460000|2022-04-01 15:04:20|3511.5|3511|3511.5|3511|3511.5|3511|3511.5|3511|334
1648825470000|2022-04-01 15:04:30|3511|3510.5|3510.5|3510|3511|3510.5|3510.5|3510|572
1648825490000|2022-04-01 15:04:50|||||||||107
1648825500000|2022-04-01 15:05:00|3511|3510.5|3511|3510.5|3511|3510.5|3511|3510.5|978
1648825510000|2022-04-01 15:05:10|3511.5|3511|3511|3510.5|3511.5|3511|3511|3510|1386
1648825520000|2022-04-01 15:05:20|3511.5|3511|3511|3510.5|3511.5|3511|3511|3510.5|542
1648825530000|2022-04-01 15:05:30|3511.5|3511|3510.5|3510|3511.5|3511|3510.5|3510|4607
1648825540000|2022-04-01 15:05:40|3510|3509.5|3510.5|3509.5|3510.5|3509.5|3510|3509|743
1648825550000|2022-04-01 15:05:50|3511|3510|3511|3510.5|3511|3510.5|3510.5|3510|822
1648825560000|2022-04-01 15:06:00|3511.5|3510|3511.5|3511|3511.5|3511|3511.5|3510|510
1648825570000|2022-04-01 15:06:10|3511|3510.5|3511.5|3510.5|3511.5|3510.5|3511|3510.5|520
1648825580000|2022-04-01 15:06:20|3511|3511|3511|3510.5|3511|3511|3511|3510.5|361
1648825590000|2022-04-01 15:06:30|3510.5|3510|3511.5|3510.5|3511.5|3510.5|3510.5|3510|2155
1648825600000|2022-04-01 15:06:40||3511||3511||3511||3511|0
1648825610000|2022-04-01 15:06:50|3512||3511.5||3512||3511.5||581
1648825620000|2022-04-01 15:07:00|3512|3511.5|3512|3511|3512|3511.5|3512|3511|540
1648825630000|2022-04-01 15:07:10|3512.5|3511.5|3512.5|3512|3512.5|3512|3512.5|3511.5|1839
1648825640000|2022-04-01 15:07:20|3512|3511.5|3512.5|3512|3512.5|3512|3512|3511.5|831
1648825650000|2022-04-01 15:07:30|3512|3511.5|3512|3511.5|3512|3511.5|3512|3511.5|2284
1648825660000|2022-04-01 15:07:40|3511.5|3511|3511.5|3511|3512|3511|3511.5|3511|1322
1648825670000|2022-04-01 15:07:50|3512|3511.5|3512.5|3511.5|3512.5|3512|3511.5|3511|1281
1648825680000|2022-04-01 15:08:00||3512||3512||3512||3512|99
1648825690000|2022-04-01 15:08:10|||||||||100
1648825700000|2022-04-01 15:08:20|3513|3512.5|3513.5|3512.5|3513.5|3513|3513|3512.5|1177
1648825710000|2022-04-01 15:08:30|||||||||140
1648825720000|2022-04-01 15:08:40|3514|3513|3513.5|3513|3514|3513.5|3513.5|3513|3006
1648825730000|2022-04-01 15:08:50|||||||||136
1648825750000|2022-04-01 15:09:10|3513|3512.5|3512.5|3512|3513.5|3513|3512.5|3512|7630
1648825770000|2022-04-01 15:09:30|3512|3511.5|3511.5|3510.5|3512|3511.5|3511.5|3510.5|1838
1648825780000|2022-04-01 15:09:40|3512|3511|3511|3510|3512|3511|3510.5|3510|2803
1648825790000|2022-04-01 15:09:50|3511.5|3510.5|3511.5|3510.5|3511.5|3511|3511|3510.5|1170
1648825810000|2022-04-01 15:10:10|||||||||243
1648825820000|2022-04-01 15:10:20|3511|3511|3512.5|3512|3512.5|3512|3511|3511|1595
1648825830000|2022-04-01 15:10:30|3513||3512.5||3513||3512.5||323
1648825840000|2022-04-01 15:10:40|3512|3511.5|3512|3511|3512|3511.5|3511.5|3511|2166
1648825860000|2022-04-01 15:11:00|3512.5|3511.5|3513|3512.5|3513|3512.5|3512|3511.5|1443
1648825870000|2022-04-01 15:11:10||3512||3512||3512||3512|14
1648825880000|2022-04-01 15:11:20|3512.5||3512.5||3512.5||3512.5||500
1648825890000|2022-04-01 15:11:30|3513|3512.5|3512.5|3512|3513|3512.5|3512.5|3512|440
1648825900000|2022-04-01 15:11:40|3512|3511.5|3512|3511|3512|3511.5|3512|3511|3641
1648825910000|2022-04-01 15:11:50|3511.5||3512||3512||3511.5||1116
1648825920000|2022-04-01 15:12:00||3511.5||3511.5||3511.5||3511.5|1039
1648825930000|2022-04-01 15:12:10|3512.5|3512|3512.5|3512|3512.5|3512|3512.5|3512|911
1648825940000|2022-04-01 15:12:20|3513|3512.5|3513|3512.5|3513|3512.5|3513|3512|2502
1648825960000|2022-04-01 15:12:40|3512.5|3512|3513|3512|3513|3512.5|3512.5|3512|1972
1648825970000|2022-04-01 15:12:50|3512.5|3512.5|3513|3512.5|3513|3512.5|3512.5|3512|499
1648825980000|2022-04-01 15:13:00|3512.5|3512|3512.5|3511.5|3512.5|3512|3512|3511.5|1826
1648825990000|2022-04-01 15:13:10|3512|3511|3512|3511.5|3512|3511.5|3511.5|3511|933
1648826000000|2022-04-01 15:13:20|3511.5|3511|3511|3510.5|3511.5|3511|3511|3510.5|706
1648826010000|2022-04-01 15:13:30|3511.5|3511|3511|3510.5|3511.5|3511|3511|3510.5|1003
1648826020000|2022-04-01 15:13:40|3511.5|3511|3511|3510.5|3511.5|3511|3511|3510.5|359
1648826030000|2022-04-01 15:13:50|3511.5|3510|3510|3509.5|3511.5|3510.5|3510|3509.5|1033
1648826040000|2022-04-01 15:14:00|3509.5|3509|3509.5|3509|3509.5|3509|3509.5|3509|900
1648826050000|2022-04-01 15:14:10|3510|3509.5|3510|3509|3510|3509.5|3509.5|3509|535
1648826060000|2022-04-01 15:14:20|3509.5|3509.5|3509|3508|3510|3509.5|3508.5|3508|4851
1648826070000|2022-04-01 15:14:30||3508.5||3508.5||3508.5||3508.5|0
1648826080000|2022-04-01 15:14:40|3509.5||3509||3509.5||3509||960
1648826090000|2022-04-01 15:14:50|||||||||55
1648826100000|2022-04-01 15:15:00|3508.5|3508|3509|3508|3509|3508.5|3508|3507.5|3700
1648826110000|2022-04-01 15:15:10|3508.5||3508.5||3508.5||3508.5||142
1648826120000|2022-04-01 15:15:20|3508|3507.5|3507.5|3507|3508|3507.5|3507.5|3507|1623
1648826130000|2022-04-01 15:15:30|3508|3507.5|3508|3507.5|3508|3507.5|3507.5|3507|631
1648826140000|2022-04-01 15:15:40|3508.5|3508|3508.5|3508|3508.5|3508|3508.5|3508|915
1648826150000|2022-04-01 15:15:50|3509||3508.5||3509||3508.5||80
1648826160000|2022-04-01 15:16:00|3508|3507.5|3508.5|3508|3509|3508|3508|3507.5|1013
1648826170000|2022-04-01 15:16:10|3509|3508.5|3509|3508.5|3509|3508.5|3509|3508.5|288
1648826180000|2022-04-01 15:16:20|3508.5|3508|3508.5|3508|3508.5|3508|3508.5|3508|3105
1648826190000|2022-04-01 15:16:30|3508|3507.5|3508|3507.5|3508|3507.5|3507.5|3507|2926
1648826200000|2022-04-01 15:16:40|3508.5|3508|3508.5|3507.5|3508.5|3508|3508.5|3507.5|805
1648826210000|2022-04-01 15:16:50|||||||||126
1648826220000|2022-04-01 15:17:00|3508|3508|3508.5|3508|3508.5|3508|3508|3508|687
1648826240000|2022-04-01 15:17:20|3509|3508.5|3509.5|3509|3509.5|3509|3509|3508.5|2340
1648826250000|2022-04-01 15:17:30|3509|3508.5|3509|3508.5|3509.5|3508.5|3509|3508.5|1433
1648826260000|2022-04-01 15:17:40|3509.5|3509|3509.5|3509|3509.5|3509|3509.5|3509|543
1648826270000|2022-04-01 15:17:50|3510||3509.5||3510||3509.5||237
1648826280000|2022-04-01 15:18:00|3510|3509.5|3511|3510.5|3511|3510.5|3510|3509.5|1199
1648826290000|2022-04-01 15:18:10|3511.5|3511|3510|3509|3511.5|3511|3510|3509|5106
1648826300000|2022-04-01 15:18:20|3509.5|3509.5|3510|3509.5|3510|3509.5|3509.5|3509.5|1066
1648826310000|2022-04-01 15:18:30|||||||||156
1648826320000|2022-04-01 15:18:40|3509.5|3509|3509.5|3509|3510|3509.5|3509.5|3509|1661
1648826330000|2022-04-01 15:18:50|||||||||10
1648826340000|2022-04-01 15:19:00|3510|3509.5|3510|3509.5|3510|3509.5|3510|3509|755
1648826350000|2022-04-01 15:19:10|3509.5|3509|3509|3508.5|3510|3509|3509|3508.5|901
1648826360000|2022-04-01 15:19:20|||||||||332
1648826370000|2022-04-01 15:19:30|3509.5|3509|3510|3509|3510|3509|3509.5|3509|613
1648826380000|2022-04-01 15:19:40|3509.5|3509.5|3510|3509.5|3510|3509.5|3509.5|3509.5|150
1648826390000|2022-04-01 15:19:50|3510.5|3509|3510|3509.5|3510.5|3509.5|3510|3509|1506
1648826400000|2022-04-01 15:20:00|3509.5|3509|3510|3509|3510|3509|3509.5|3509|641
1648826410000|2022-04-01 15:20:10|3509.5||3509.5||3510||3509.5||485
1648826420000|2022-04-01 15:20:20|3509|3508.5|3508.5|3508|3509|3508.5|3508.5|3508|4638
1648826430000|2022-04-01 15:20:30|3509|3508.5|3509|3508.5|3509|3508.5|3509|3508.5|317
1648826440000|2022-04-01 15:20:40|3509.5|3509|3510|3509.5|3510|3509.5|3509.5|3509|2384
1648826450000|2022-04-01 15:20:50|3510.5||3510.5||3510.5||3510.5||1164
1648826460000|2022-04-01 15:21:00|3510||3510.5||3510.5||3510||1012
1648826470000|2022-04-01 15:21:10|3510|3510|3510.5|3510|3510.5|3510|3510|3509.5|962
1648826480000|2022-04-01 15:21:20|||||||||452
1648826490000|2022-04-01 15:21:30|3510|3509.5|3510|3509.5|3510|3509.5|3510|3509.5|2775
1648826500000|2022-04-01 15:21:40|3509.5|3509|3510|3509.5|3510|3509.5|3509.5|3509|3043
1648826510000|2022-04-01 15:21:50|3510.5|3510|3510|3509.5|3510.5|3510|3510|3509.5|218
1648826520000|2022-04-01 15:22:00|3510.5|3510|3510.5|3510|3510.5|3510|3510|3510|401
1648826530000|2022-04-01 15:22:10|3510|3509.5|3510|3509.5|3510|3510|3510|3509.5|819
1648826540000|2022-04-01 15:22:20|3509.5|3509|3510|3509|3510|3509.5|3509.5|3509|2833
1648826550000|2022-04-01 15:22:30|3510.5|3509.5|3510.5|3509.5|3510.5|3510|3510|3509.5|1180
1648826560000|2022-04-01 15:22:40|3510|3510|3510.5|3510|3510.5|3510|3510|3509.5|686
1648826580000|2022-04-01 15:23:00|3510|3509.5|3510.5|3510|3510.5|3510|3510|3509.5|1294
1648826590000|2022-04-01 15:23:10|3510|3509.5|3510|3509.5|3510|3509.5|3510|3509.5|3248
1648826600000|2022-04-01 15:23:20|3509.5|3509|3510|3509|3510|3509.5|3509.5|3509|4108
1648826610000|2022-04-01 15:23:30|3509.5|3509.5|3510|3509|3510|3509.5|3509.5|3509|1252
1648826620000|2022-04-01 15:23:40|3509.5||3510||3510||3509.5||0
1648826630000|2022-04-01 15:23:50|3510.5|3509.5|3510.5|3509.5|3510.5|3510|3510.5|3509.5|692
1648826640000|2022-04-01 15:24:00|3510|3509|3511|3510.5|3511|3510.5|3509.5|3509|3302
1648826650000|2022-04-01 15:24:10|3510.5|3510|3511|3510.5|3511|3510.5|3510.5|3510|366
1648826660000|2022-04-01 15:24:20|3510.5|3510|3510.5|3510|3511|3510|3510.5|3510|1776
1648826670000|2022-04-01 15:24:30|3511|3510.5|3512.5|3512|3512.5|3512|3511|3510|6435
1648826680000|2022-04-01 15:24:40|3512|3511.5|3512|3511.5|3512.5|3511.5|3512|3511.5|2506
1648826690000|2022-04-01 15:24:50|3511.5|3511|3511|3510.5|3511.5|3511|3511|3510.5|3854
1648826700000|2022-04-01 15:25:00|||||||||1190
1648826710000|2022-04-01 15:25:10|3510.5|3510|3511.5|3511|3511.5|3511|3510.5|3510|3004
1648826720000|2022-04-01 15:25:20|||||||||155
1648826730000|2022-04-01 15:25:30|3512|3511.5|3512|3511|3512|3511.5|3511.5|3511|416
1648826740000|2022-04-01 15:25:40|3511.5|3510.5|3511.5|3510.5|3511.5|3510.5|3511.5|3510.5|21
1648826750000|2022-04-01 15:25:50|3512|3511|3512|3511|3512|3511.5|3511.5|3511|720
1648826760000|2022-04-01 15:26:00|3512.5|3511.5|3512|3511.5|3512.5|3512|3512|3511.5|3469
1648826770000|2022-04-01 15:26:10|3511.5|3511|3511.5|3511|3512|3511|3511|3510.5|6549
1648826780000|2022-04-01 15:26:20|3511|3510.5|3511|3510.5|3511.5|3510.5|3511|3510|434
1648826790000|2022-04-01 15:26:30|3510.5|3510|3511|3510.5|3511|3510.5|3510.5|3510|252
1648826800000|2022-04-01 15:26:40|3510.5|3510|3509.5|3509|3510.5|3510|3509.5|3509|7119
1648826810000|2022-04-01 15:26:50|3510|3509.5|3509|3508.5|3510|3509.5|3509|3508.5|2490
1648826820000|2022-04-01 15:27:00|3508.5|3508|3508.5|3508|3509|3508|3508.5|3507.5|132
1648826830000|2022-04-01 15:27:10|3509|3508.5|3508.5|3507.5|3509|3508.5|3508|3507.5|2043
1648826840000|2022-04-01 15:27:20|3508|3508|3508|3507.5|3508|3508|3507.5|3507|2380
1648826850000|2022-04-01 15:27:30|3508.5|3508|3508.5|3507.5|3508.5|3508|3508|3507.5|830
1648826860000|2022-04-01 15:27:40|3508|3507|3508|3507.5|3508|3507.5|3508|3507|74
1648826870000|2022-04-01 15:27:50|3507.5|3507|3507|3506.5|3508|3507|3507|3506|1769
1648826880000|2022-04-01 15:28:00|3507.5|3507|3507|3506.5|3507.5|3507|3507|3506.5|1702
1648826900000|2022-04-01 15:28:20|3506.5|3505.5|3506|3505.5|3507|3506|3506|3505.5|2156
1648826910000|2022-04-01 15:28:30||3505||3505.5||3505.5||3505|1141
1648826920000|2022-04-01 15:28:40|3505.5|3505|3505.5|3505|3505.5|3505|3504.5|3504|4174
1648826930000|2022-04-01 15:28:50|3505|3504.5|3505|3504.5|3505|3505|3505|3504.5|450
1648826940000|2022-04-01 15:29:00|||||||||1592
1648826950000|2022-04-01 15:29:10|3505.5|3505|3506.5|3505.5|3506.5|3506|3505.5|3504.5|3323
1648826960000|2022-04-01 15:29:20|3506|3506|3507|3506.5|3507.5|3507|3506|3506|2758
1648826970000|2022-04-01 15:29:30|3507.5|3507|3507.5|3507|3508.5|3507.5|3507|3507|576
1648826980000|2022-04-01 15:29:40|3508|3506.5|3507|3506|3508|3507|3506.5|3506|2090
1648826990000|2022-04-01 15:29:50|3506.5|3506.5|3507|3506|3507.5|3507|3506.5|3505.5|4352
1649055600000|2022-04-04 07:00:00|3775|3144|3547.5|3544|3775|3544|3540|3144|958
1649055610000|2022-04-04 07:00:10|3546.5|3544.5|3549|3546.5|3550|3547.5|3544|3542|8474
1649055620000|2022-04-04 07:00:20|3549.5|3547|3549|3546|3553.5|3552.5|3549|3545.5|15467
1649055630000|2022-04-04 07:00:30|3548.5|3548.5|3544|3541.5|3551|3548.5|3542|3540.5|9082
1649055640000|2022-04-04 07:00:40|3545|3541|3545.5|3543|3546|3543|3543|3540.5|3563
1649055650000|2022-04-04 07:00:50|3545|3542|3544|3540.5|3545|3543|3540.5|3538|1685
1649055660000|2022-04-04 07:01:00|3545|3541|3548|3545.5|3548.5|3545.5|3545|3541|1290
1649055670000|2022-04-04 07:01:10|3547|3546|3545|3542.5|3547|3546|3543|3542.5|1843
1649055680000|2022-04-04 07:01:20|3544.5|3543|3545|3542|3545|3543|3543|3541.5|1531
1649055690000|2022-04-04 07:01:30|3545.5|3542.5|3544.5|3542.5|3547.5|3545|3544.5|3542|1292
1649055700000|2022-04-04 07:01:40|3544|3542|3546.5|3543.5|3546.5|3544|3542.5|3540|1574
1649055710000|2022-04-04 07:01:50|3547.5|3543|3545.5|3544|3548.5|3546|3545.5|3543|1311
1649055720000|2022-04-04 07:02:00|3546|3544.5|3547|3544|3547|3545|3546|3544|1062
1649055740000|2022-04-04 07:02:20|3546.5|3544.5|3543|3541|3546.5|3544.5|3543|3540.5|2465
1649055750000|2022-04-04 07:02:30|3543.5|3541.5|3543.5|3541.5|3543.5|3541.5|3543.5|3541.5|0
1649055760000|2022-04-04 07:02:40|3543|3542|3544|3542|3545|3542.5|3542|3541|1653
1649055770000|2022-04-04 07:02:50|3543.5|3541.5|3543.5|3541|3543.5|3541.5|3541.5|3540|2924
1649055780000|2022-04-04 07:03:00|3543|3541.5|3541|3538.5|3543.5|3541.5|3540.5|3538|2908
1649055790000|2022-04-04 07:03:10|3540.5|3539.5|3538|3536|3541|3539.5|3538|3535|1235
1649055800000|2022-04-04 07:03:20|3537.5||3537.5||3537.5||3537||417
1649055810000|2022-04-04 07:03:30|3537|3535.5|3538|3536.5|3538|3536.5|3536|3534.5|4481
1649055820000|2022-04-04 07:03:40|3537.5|3537|3538|3536.5|3538|3537|3537.5|3536.5|441
1649055830000|2022-04-04 07:03:50|3537.5|3536|3536|3534.5|3537.5|3536.5|3536|3534|3031
1649055840000|2022-04-04 07:04:00|3536.5|3535|3536.5|3535.5|3536.5|3535.5|3536|3534.5|2382
1649055850000|2022-04-04 07:04:10|3537|3536|3538|3536.5|3538|3536.5|3536|3534.5|2478
1649055860000|2022-04-04 07:04:20|3538.5|3537|3541.5|3539|3541.5|3539.5|3538.5|3537|3145
1649055870000|2022-04-04 07:04:30|3542|3540|3542|3540.5|3542.5|3540.5|3542|3540|630
1649055880000|2022-04-04 07:04:40|3541.5|3540|3542|3540|3542|3540|3541.5|3540|153
1649055890000|2022-04-04 07:04:50|3541.5|3539.5|3542.5|3540.5|3542.5|3540.5|3539.5|3537.5|2187
1649055900000|2022-04-04 07:05:00|3543|3541|3540.5|3538.5|3543.5|3541.5|3540|3538.5|2094
1649055910000|2022-04-04 07:05:10|3541|3539|3540|3537.5|3541|3539.5|3539|3537.5|2396
1649055920000|2022-04-04 07:05:20|3539.5|3537|3537|3535|3539.5|3537.5|3537|3535|546
1649055930000|2022-04-04 07:05:30|3536.5|3534.5|3535|3533|3536.5|3534.5|3534.5|3532.5|1546
1649055940000|2022-04-04 07:05:40||3532.5||3533||3533||3532.5|309
1649055950000|2022-04-04 07:05:50|3534.5|3533.5|3531.5|3529.5|3534.5|3533.5|3531|3529.5|1473
1649055960000|2022-04-04 07:06:00||3530||3530||3530||3530|0
1649055970000|2022-04-04 07:06:10|3532|3530.5|3533.5|3532|3533.5|3532|3531.5|3530.5|3019
1649055980000|2022-04-04 07:06:20|3533|3531.5|3531.5|3530.5|3533|3531.5|3531.5|3530.5|930
1649055990000|2022-04-04 07:06:30|3532|3530|3531|3529.5|3532|3530|3530|3529|1843
1649056000000|2022-04-04 07:06:40|3531.5|3530|3531.5|3530|3531.5|3530.5|3531.5|3530|84
1649056010000|2022-04-04 07:06:50|3531||3531||3531||3531||0
1649056020000|2022-04-04 07:07:00|3531.5|3530.5|3533|3532|3533|3532|3531.5|3530|2473
1649056030000|2022-04-04 07:07:10|3533.5|3532.5|3534|3533|3535.5|3533|3533|3532.5|682
1649056040000|2022-04-04 07:07:20|3534.5||3534||3534.5||3534||633
1649056050000|2022-04-04 07:07:30|3534.5|3532.5|3534.5|3533|3534.5|3533|3533.5|3532.5|1663
1649056060000|2022-04-04 07:07:40|3534|3532.5|3533.5|3532.5|3534.5|3532.5|3533.5|3532.5|864
1649056070000|2022-04-04 07:07:50|3534||3534||3534||3534||1818
1649056080000|2022-04-04 07:08:00|3533.5|3532|3534|3532.5|3534|3532.5|3533.5|3532|473
1649056090000|2022-04-04 07:08:10|||||||||84
1649056100000|2022-04-04 07:08:20|3533.5||3533.5||3533.5||3533.5||201
1649056120000|2022-04-04 07:08:40|3533||3533||3533||3533||751
1649056130000|2022-04-04 07:08:50||3532||3532||3532||3532|406
1649056140000|2022-04-04 07:09:00|3532.5|3531.5|3534|3532|3534|3532|3532|3531|1461
1649056150000|2022-04-04 07:09:10|3533.5|3532.5|3533.5|3532.5|3533.5|3532.5|3533.5|3532|1
1649056170000|2022-04-04 07:09:30|3533|3532|3533.5|3532.5|3533.5|3532.5|3532.5|3532|850
1649056180000|2022-04-04 07:09:40|3533|3532|3531|3530|3533|3532|3531|3530|2626
1649056190000|2022-04-04 07:09:50|3530.5|3529.5|3530|3529.5|3530.5|3529.5|3530|3529.5|860
1649056200000|2022-04-04 07:10:00|3529.5|3529|3529|3527.5|3530|3529.5|3528.5|3526.5|6112
1649056210000|2022-04-04 07:10:10|3528.5|3527|3529.5|3528|3530|3529|3527.5|3527|1847
1649056220000|2022-04-04 07:10:20|3529|3527|3525|3524|3529|3527.5|3524.5|3524|13038
1649056230000|2022-04-04 07:10:30|3525.5|3524.5|3527|3526|3527|3526|3525.5|3524.5|739
1649056240000|2022-04-04 07:10:40|3527.5|3526.5|3528.5|3527.5|3528.5|3527.5|3527.5|3526.5|834
1649056250000|2022-04-04 07:10:50|3528|3527|3529|3528.5|3529.5|3528.5|3527.5|3526|2532
1649056260000|2022-04-04 07:11:00|3528.5|3528|3529|3527.5|3529.5|3528.5|3528|3526.5|3623
1649056270000|2022-04-04 07:11:10|3528.5|3527|3528|3527|3529.5|3528|3527.5|3527|2063
1649056280000|2022-04-04 07:11:20|3527.5|3526.5|3527|3525.5|3527.5|3527|3526.5|3525.5|1952
1649056290000|2022-04-04 07:11:30||3526||3526||3526||3526|162
1649056300000|2022-04-04 07:11:40|3526.5|3525.5|3526|3525|3526.5|3525.5|3525|3522.5|2990
1649056310000|2022-04-04 07:11:50|3526.5|3525.5|3525.5|3524.5|3526.5|3525.5|3525.5|3524.5|2003
1649056320000|2022-04-04 07:12:00|3526.5|3525|3526|3524.5|3526.5|3525|3525.5|3524.5|435
1649056330000|2022-04-04 07:12:10|3525.5|3525|3526.5|3525|3526.5|3525|3525.5|3524.5|122
1649056340000|2022-04-04 07:12:20|3526|3525.5|3526|3525|3526.5|3525.5|3525.5|3525|408
1649056350000|2022-04-04 07:12:30|3525.5|3524.5|3525|3524|3526|3524.5|3525|3523|1631
1649056360000|2022-04-04 07:12:40|3525.5|3524.5|3526|3525|3526|3525|3525.5|3524.5|2675
1649056370000|2022-04-04 07:12:50|3525.5|3524.5|3524.5|3523.5|3526|3524.5|3524.5|3523.5|1789
1649056380000|2022-04-04 07:13:00|3524|3524|3527|3526|3527|3526|3524|3524|2173
1649056390000|2022-04-04 07:13:10|3527.5|3526.5|3527.5|3526.5|3527.5|3526.5|3527.5|3526|120
1649056400000|2022-04-04 07:13:20|3527|3526|3527.5|3526.5|3527.5|3526.5|3527|3526|605
1649056410000|2022-04-04 07:13:30|3527||3527||3527.5||3527||26
1649056420000|2022-04-04 07:13:40|3526.5|3526|3526.5|3525|3527|3526|3526|3525|1290
1649056430000|2022-04-04 07:13:50|3526|3524.5|3526|3524.5|3526.5|3525.5|3526|3524.5|1906
1649056440000|2022-04-04 07:14:00|3525.5||3525.5||3525.5||3525.5||833
1649056450000|2022-04-04 07:14:10|3526|3525|3526.5|3524.5|3526.5|3525|3526|3524.5|1050
1649056460000|2022-04-04 07:14:20||3525||3524.5||3525||3524.5|1
1649056470000|2022-04-04 07:14:30|3526|3525|3524.5|3523.5|3526|3525|3524.5|3523.5|5058
1649056480000|2022-04-04 07:14:40|3524|3523|3523|3522|3524|3523.5|3523|3521.5|1409
1649056490000|2022-04-04 07:14:50|3523.5|3522.5|3522.5|3521|3524|3523|3522|3520.5|3827
1649056500000|2022-04-04 07:15:00|3523|3521.5|3523.5|3522.5|3524|3523|3523|3521.5|680
1649056510000|2022-04-04 07:15:10|3524|3523|3527|3525.5|3527|3525.5|3524|3523|724
1649056520000|2022-04-04 07:15:20|3527.5|3526|3525|3524|3528|3526.5|3525|3524|1318
1649056530000|2022-04-04 07:15:30|3524.5|3523.5|3525.5|3523.5|3525.5|3524|3524.5|3523.5|213
1649056540000|2022-04-04 07:15:40|3525|3524|3525.5|3524|3525.5|3524|3525|3523.5|213
1649056550000|2022-04-04 07:15:50|3526|3524.5|3527.5|3525.5|3527.5|3526|3526|3524.5|326
1649056560000|2022-04-04 07:16:00|3528|3526|3529|3527.5|3529|3527.5|3528|3526|0
1649056570000|2022-04-04 07:16:10|3528.5|3528|3529|3528|3529|3528|3528.5|3527.5|218
1649056580000|2022-04-04 07:16:20|3528.5|3527.5|3529|3527.5|3529|3527.5|3528.5|3527.5|133
1649056590000|2022-04-04 07:16:30||3528||3527.5||3528||3527.5|0
1649056600000|2022-04-04 07:16:40|3528.5||3528.5||3528.5||3528.5||0
1649056610000|2022-04-04 07:16:50|3528|3527|3528.5|3527|3528.5|3527|3528|3527|1305
1649056620000|2022-04-04 07:17:00|3528|3527.5|3529|3528|3529|3528|3528|3527|823
1649056630000|2022-04-04 07:17:10|||||||||11
1649056640000|2022-04-04 07:17:20|3528.5|3527.5|3527.5|3526|3528.5|3527.5|3526.5|3525|3466
1649056650000|2022-04-04 07:17:30|3528|3526.5|3529|3527.5|3529|3528|3528|3526.5|248
1649056660000|2022-04-04 07:17:40|3528.5|3528.5|3530.5|3529|3531|3529.5|3528.5|3528.5|4687
1649056670000|2022-04-04 07:17:50|3530|3528.5|3530|3528.5|3530.5|3528.5|3529.5|3528.5|562
1649056680000|2022-04-04 07:18:00|3529.5|3528|3528.5|3527.5|3530|3528.5|3528.5|3527.5|5088
1649056690000|2022-04-04 07:18:10|3528|3527|3528|3527|3528|3527|3528|3527|543
1649056700000|2022-04-04 07:18:20|3528.5|3527.5|3530|3528.5|3530|3528.5|3528.5|3527.5|430
1649056710000|2022-04-04 07:18:30|3529.5|3528|3529.5|3528|3529.5|3528|3529|3528|2781
1649056720000|2022-04-04 07:18:40|3529|3527.5|3528.5|3527.5|3529|3527.5|3528|3527.5|363
1649056730000|2022-04-04 07:18:50|3529|3527|3528.5|3527|3529|3527|3527.5|3527|171
1649056740000|2022-04-04 07:19:00|3528|3527.5|3528|3527|3528|3527.5|3528|3527|266
1649056750000|2022-04-04 07:19:10|3528.5|3527.5|3528.5|3527.5|3528.5|3527.5|3528.5|3527.5|11
1649056770000|2022-04-04 07:19:30|3529|3528|3530|3529|3530|3529|3529|3528|722
1649056780000|2022-04-04 07:19:40|3529.5|3528.5|3530.5|3529|3530.5|3529.5|3529.5|3528.5|546
1649056790000|2022-04-04 07:19:50|3531|3529.5|3531|3530.5|3531|3530.5|3531|3529.5|560
1649056800000|2022-04-04 07:20:00|3532|3531|3533|3531.5|3533.5|3532|3532|3531|971
1649056810000|2022-04-04 07:20:10|3532.5|3532|3532|3531|3532.5|3532|3532|3531|2604
1649056820000|2022-04-04 07:20:20|3532.5|3530.5|3532|3531|3532.5|3531|3531.5|3530.5|1193
1649056830000|2022-04-04 07:20:30|3533|3531.5|3533.5|3532|3534|3533|3533|3531.5|1489
1649056850000|2022-04-04 07:20:50|3534|3532.5|3535|3533.5|3535|3534|3534|3532.5|480
1649056860000|2022-04-04 07:21:00|3535.5|3534|3535.5|3534.5|3535.5|3534.5|3535.5|3534|50
1649056870000|2022-04-04 07:21:10|3534.5|3534|3535|3534|3535.5|3534.5|3534.5|3534|1960
1649056880000|2022-04-04 07:21:20|3534.5|3534.5|3536|3535|3536|3535|3534.5|3534.5|604
1649056900000|2022-04-04 07:21:40|3536.5|3535.5|3537.5|3535.5|3537.5|3535.5|3536.5|3535.5|145
1649056910000|2022-04-04 07:21:50|3537|3535|3537|3536|3537|3536|3535|3534|1736
1649056920000|2022-04-04 07:22:00|3537.5|3536.5|3540.5|3538.5|3540.5|3539|3537.5|3536.5|1378
1649056930000|2022-04-04 07:22:10|3540|3538|3538.5|3537.5|3540|3538.5|3538.5|3537.5|2144
1649056940000|2022-04-04 07:22:20|3538|3537|3540.5|3539.5|3540.5|3539.5|3538|3537|514
1649056950000|2022-04-04 07:22:30|3540|3539|3539.5|3538|3540|3539|3539.5|3538|1943
1649056960000|2022-04-04 07:22:40|3539|3537.5|3538|3536.5|3539|3537.5|3538|3536.5|2065
1649056970000|2022-04-04 07:22:50||3537||3537||3537||3537|100
1649056980000|2022-04-04 07:23:00|3538.5|3537.5|3541.5|3540|3542|3540|3538.5|3537.5|1004
1649056990000|2022-04-04 07:23:10|3541|3539.5|3540.5|3539.5|3541|3539.5|3540.5|3539.5|205
1649057000000|2022-04-04 07:23:20|3540|3539|3539|3537.5|3540|3539|3538.5|3537|1388
1649057010000|2022-04-04 07:23:30|3538.5|3537|3536.5|3535.5|3538.5|3537|3536.5|3535.5|686
1649057020000|2022-04-04 07:23:40|3537|3536|3535.5|3534.5|3537.5|3536.5|3535.5|3534.5|251
1649057030000|2022-04-04 07:23:50|3535|3534|3534|3533|3535.5|3534|3534|3533|1006
1649057040000|2022-04-04 07:24:00|3534.5|3534|3535|3533|3535.5|3534|3534.5|3533|12
1649057050000|2022-04-04 07:24:10|3534.5|3532.5|3533.5|3532|3534.5|3532.5|3533|3531|587
1649057060000|2022-04-04 07:24:20|3534|3532.5|3532.5|3531|3534|3533|3532|3530|1155
1649057070000|2022-04-04 07:24:30|3533|3531.5|3534.5|3532.5|3534.5|3532.5|3532|3531|4828
1649057080000|2022-04-04 07:24:40|3534|3532|3533.5|3532|3534|3532|3533.5|3532|719
1649057090000|2022-04-04 07:24:50|3533|3531.5|3532|3531|3533|3531.5|3532|3531|647
1649057100000|2022-04-04 07:25:00|3531.5|3530.5|3532|3530.5|3532|3531|3531.5|3530.5|703
1649057120000|2022-04-04 07:25:20|3531.5|3530|3532|3530|3533|3532|3531|3530|2800
1649057130000|2022-04-04 07:25:30|3531.5|3530.5|3531|3530|3532|3530.5|3530.5|3529.5|958
1649057140000|2022-04-04 07:25:40|3531.5|3530.5|3532|3530.5|3532.5|3531|3531|3530.5|11
1649057150000|2022-04-04 07:25:50|3531.5|3531|3532|3531|3532.5|3531|3531.5|3531|110
1649057160000|2022-04-04 07:26:00|3531.5|3530|3530.5|3529.5|3531.5|3530|3530.5|3529.5|3991
1649057170000|2022-04-04 07:26:10|3530||3530.5||3530.5||3530||806
1649057180000|2022-04-04 07:26:20|3531|3529|3530|3528.5|3531|3529|3529|3528.5|974
1649057190000|2022-04-04 07:26:30|3529.5|3528|3530.5|3529|3530.5|3529|3529|3528|1500
1649057200000|2022-04-04 07:26:40|3530|3528.5|3529|3528|3530|3528.5|3529|3528|7
1649057220000|2022-04-04 07:27:00|3528.5|3527.5|3528.5|3527|3528.5|3527.5|3528.5|3526.5|255
1649057230000|2022-04-04 07:27:10|3529|3527.5|3529|3527.5|3529|3528|3528|3527.5|1994
1649057240000|2022-04-04 07:27:20|3528.5|3528|3528.5|3527.5|3529|3528|3528.5|3527.5|301
1649057260000|2022-04-04 07:27:40|3529|3528|3530|3528.5|3530|3528.5|3529|3528|489
1649057270000|2022-04-04 07:27:50|3529.5|3529|3531|3530|3531|3530|3529.5|3529|47
1649057290000|2022-04-04 07:28:10|||||||||189
1649057300000|2022-04-04 07:28:20|3530.5|3529.5|3529.5|3528.5|3531|3529.5|3529|3527.5|5023
1649057310000|2022-04-04 07:28:30|3530|3529|3530.5|3529.5|3531|3529.5|3530|3529|444
1649057320000|2022-04-04 07:28:40|3531|3530|3531|3530|3531|3530|3531|3530|847
1649057330000|2022-04-04 07:28:50|||||||||100
1649057340000|2022-04-04 07:29:00|3530.5|3529.5|3532|3530.5|3532|3530.5|3529.5|3528.5|3254
1649057350000|2022-04-04 07:29:10|3531.5|3531|3532|3530.5|3532.5|3531|3531.5|3530.5|0
1649057360000|2022-04-04 07:29:20|3531.5||3532||3532||3531.5||0
1649057370000|2022-04-04 07:29:30|3531.5|3530|3530|3528.5|3531.5|3530.5|3530|3528.5|1967
1649057380000|2022-04-04 07:29:40|3529.5|3528|3531|3529|3531|3529.5|3529|3528|221
1649057390000|2022-04-04 07:29:50|3530.5|3529.5|3527.5|3527|3531|3529.5|3527.5|3527|2127
1649057400000|2022-04-04 07:30:00|3528|3527.5|3528.5|3527.5|3529|3528|3527.5|3527.5|797
1649057410000|2022-04-04 07:30:10|3529||3528.5||3529||3528.5||204
1649057420000|2022-04-04 07:30:20|3528|3527|3528|3526.5|3528.5|3527.5|3527|3525.5|2900
1649057430000|2022-04-04 07:30:30|3527.5|3526|3528|3527|3528|3527|3527|3526|333
1649057440000|2022-04-04 07:30:40|3528.5|3528|3529|3528|3529.5|3528|3528|3527.5|392
1649057450000|2022-04-04 07:30:50|3528.5|3527.5|3528.5|3527.5|3528.5|3527.5|3528|3527.5|202
1649057460000|2022-04-04 07:31:00|3528|3527|3527.5|3526.5|3528.5|3527|3527.5|3526.5|311
1649057470000|2022-04-04 07:31:10|3527|3526|3526.5|3525.5|3527.5|3526|3526.5|3525.5|630
1649057480000|2022-04-04 07:31:20|3526||3526||3526||3526||100
1649057490000|2022-04-04 07:31:30|3524.5|3525|3525.5|3524|3525.5|3525|3524.5|3524|507
1649057500000|2022-04-04 07:31:40|3525||3525||3525||3525||0
1649057510000|2022-04-04 07:31:50|3524.5|3523.5|3524|3523.5|3524.5|3523.5|3524|3523.5|844
1649057520000|2022-04-04 07:32:00|3523.5|3522.5|3525|3523.5|3525|3524|3523.5|3522.5|1266
1649057530000|2022-04-04 07:32:10|||||||||28
1649057540000|2022-04-04 07:32:20|3525.5|3524|3526.5|3525.5|3526.5|3525.5|3525|3524|1619
1649057560000|2022-04-04 07:32:40|3527|3526|3526|3524.5|3527|3526|3525.5|3524.5|517
1649057570000|2022-04-04 07:32:50|3525.5|3525|3525.5|3524.5|3525.5|3525|3525.5|3524.5|0
1649057580000|2022-04-04 07:33:00|3525|3524|3526|3524.5|3526|3524.5|3525|3524|748
1649057600000|2022-04-04 07:33:20|3525.5||3525.5||3525.5||3525.5||24
1649057610000|2022-04-04 07:33:30|3525|3524|3525.5|3524.5|3525.5|3524.5|3524.5|3524|1490
1649057620000|2022-04-04 07:33:40|3525|3524|3526|3525|3526|3525|3525|3524|126
1649057630000|2022-04-04 07:33:50|||||||||1
1649057640000|2022-04-04 07:34:00|3525.5|3524.5|3524.5|3523.5|3526|3524.5|3524|3523.5|1193
1649057650000|2022-04-04 07:34:10|3524|3523|3524.5|3523|3524.5|3523|3524|3523|327
1649057660000|2022-04-04 07:34:20|3524|3523.5|3522.5|3521.5|3524|3523.5|3522.5|3521.5|1268
1649057670000|2022-04-04 07:34:30|3523||3523||3523||3523||0
1649057680000|2022-04-04 07:34:40|3522.5|3522|3523.5|3522.5|3523.5|3522.5|3522.5|3522|296
1649057690000|2022-04-04 07:34:50|3523|3522|3522.5|3521.5|3523|3522|3522.5|3521.5|456
1649057700000|2022-04-04 07:35:00|3523|3522|3524|3523|3524.5|3524|3523|3522|1226
1649057710000|2022-04-04 07:35:10|3524.5|3522.5|3523|3522|3524.5|3522.5|3523|3522|1491
1649057720000|2022-04-04 07:35:20|3523.5|3522.5|3524.5|3523|3524.5|3523|3523.5|3522.5|1208
1649057730000|2022-04-04 07:35:30|3524||3524||3524.5||3524||1335
1649057740000|2022-04-04 07:35:40|3524.5|3523.5|3525|3523.5|3525|3523.5|3524.5|3523.5|333
1649057750000|2022-04-04 07:35:50|3525.5|3524|3525.5|3524|3525.5|3524|3525|3524|0
1649057760000|2022-04-04 07:36:00|3525|3523.5|3525.5|3524.5|3525.5|3524.5|3523.5|3523|2616
1649057770000|2022-04-04 07:36:10|3526|3525|3526.5|3525|3526.5|3525|3526|3525|111
1649057780000|2022-04-04 07:36:20|3526||3526.5||3526.5||3526||744
1649057790000|2022-04-04 07:36:30|3526||3526||3526.5||3526||0
1649057800000|2022-04-04 07:36:40|3525.5||3526.5||3526.5||3525.5||211
1649057810000|2022-04-04 07:36:50|3526||3526||3526.5||3526||57
1649057820000|2022-04-04 07:37:00|3525.5|3524.5|3525.5|3524.5|3526.5|3524.5|3525|3524.5|2332
1649057830000|2022-04-04 07:37:10|3526||3526||3526||3526||140
1649057840000|2022-04-04 07:37:20|3525.5||3526||3526||3525.5||11
1649057850000|2022-04-04 07:37:30|3525.5||3525.5||3526||3525.5||38
1649057860000|2022-04-04 07:37:40|||||||||11
1649057870000|2022-04-04 07:37:50|3525|3524|3524.5|3523.5|3525|3524.5|3524.5|3523.5|2056
1649057880000|2022-04-04 07:38:00|3525|3524|3525.5|3524|3525.5|3524|3525|3524|1870
1649057890000|2022-04-04 07:38:10|3525|3524.5|3525.5|3524.5|3525.5|3524.5|3525|3524.5|1579
1649057900000|2022-04-04 07:38:20||3525||3524.5||3525||3524.5|11
1649057910000|2022-04-04 07:38:30|3525|3525|3525.5|3524|3525.5|3525|3525|3524|5699
1649057920000|2022-04-04 07:38:40||3524.5||3524.5||3524.5||3524.5|0
1649057930000|2022-04-04 07:38:50|3525|3524|3524|3523|3525|3524|3523.5|3523|2194
1649057940000|2022-04-04 07:39:00|3524.5|3523.5|3524.5|3523.5|3525|3524|3524|3523.5|971
1649057950000|2022-04-04 07:39:10|3525|3524|3525.5|3524|3525.5|3524|3525|3524|0
1649057960000|2022-04-04 07:39:20|3525|3523.5|3525|3523.5|3525|3523.5|3525|3523.5|56
1649057970000|2022-04-04 07:39:30|3524.5|3524|3525|3523.5|3525|3524|3524.5|3523.5|151
1649057980000|2022-04-04 07:39:40|3524.5||3524.5||3524.5||3524.5||767
1649057990000|2022-04-04 07:39:50|||||||||560
1649058000000|2022-04-04 07:40:00|3524|3523|3524|3522.5|3524|3523|3523|3522|3508
1649058010000|2022-04-04 07:40:10|3523.5|3522|3522|3520.5|3524|3522.5|3521.5|3520.5|3594
1649058020000|2022-04-04 07:40:20||3521||3521||3521||3521|0
1649058030000|2022-04-04 07:40:30|3521.5|3520.5|3522|3520.5|3522|3520.5|3521.5|3520.5|16
1649058040000|2022-04-04 07:40:40|3521.5|3520|3520.5|3519|3521.5|3520|3520.5|3519|1761
1649058050000|2022-04-04 07:40:50|3519.5||3520.5||3520.5||3519.5||116
1649058060000|2022-04-04 07:41:00|3520|3518.5|3519.5|3518|3520|3518.5|3518.5|3517.5|804
1649058070000|2022-04-04 07:41:10|3519|3517.5|3519|3517.5|3519|3517.5|3518.5|3517.5|206
1649058080000|2022-04-04 07:41:20|3518.5|3517|3517.5|3516|3519|3517|3517.5|3516|629
1649058090000|2022-04-04 07:41:30|3518|3516.5|3518.5|3517.5|3518.5|3517.5|3518|3516.5|464
1649058110000|2022-04-04 07:41:50|3517.5|3517|3517|3516|3517.5|3517|3517|3516|996
1649058120000|2022-04-04 07:42:00||3515.5||3515.5||3515.5||3515.5|11
1649058130000|2022-04-04 07:42:10||3516||3516||3516||3516|21365
1649058140000|2022-04-04 07:42:20|3517.5|3516.5|3518|3517|3518.5|3517.5|3517.5|3516.5|829
1649058150000|2022-04-04 07:42:30|||||||||744
1649058170000|2022-04-04 07:42:50|3517.5|3516.5|3518|3516.5|3518|3516.5|3517|3516.5|811
1649058180000|2022-04-04 07:43:00|3518.5|3517|3518|3516.5|3518.5|3517.5|3518|3516.5|5
1649058190000|2022-04-04 07:43:10|3517.5||3518||3518||3517.5||11
1649058210000|2022-04-04 07:43:30|3517.5||3517.5||3517.5||3517.5||141
1649058220000|2022-04-04 07:43:40|3517|3516|3517.5|3516.5|3517.5|3516.5|3517|3516|2078
1649058230000|2022-04-04 07:43:50|3518|3517|3518|3517|3518.5|3518|3518|3517|264
1649058240000|2022-04-04 07:44:00|3518.5|3517.5|3518|3517|3519|3517.5|3517.5|3517|328
1649058250000|2022-04-04 07:44:10|3517.5||3518.5||3518.5||3517.5||279
1649058260000|2022-04-04 07:44:20|||||||||1
1649058270000|2022-04-04 07:44:30|3519|3517.5|3520.5|3519.5|3520.5|3519.5|3518.5|3517.5|783
1649058280000|2022-04-04 07:44:40|3520|3519|3520|3518.5|3520|3519|3519|3518.5|748
1649058300000|2022-04-04 07:45:00|3519.5||3519||3520||3519||119
1649058310000|2022-04-04 07:45:10|3519.5|3519|3520.5|3519|3521|3519.5|3519.5|3519|323
1649058320000|2022-04-04 07:45:20|3521|3520|3520.5|3520|3521|3520|3520.5|3520|0
1649058330000|2022-04-04 07:45:30|3521|3520.5|3521.5|3520.5|3522|3520.5|3521|3520.5|854
1649058340000|2022-04-04 07:45:40|||||||||11
1649058350000|2022-04-04 07:45:50|3521|3520|3520.5|3520|3521.5|3520.5|3520.5|3520|1974
1649058360000|2022-04-04 07:46:00|3521|3520.5|3521|3520.5|3521|3520.5|3521|3520.5|1050
1649058370000|2022-04-04 07:46:10|3520.5|3520|3522|3520.5|3522|3520.5|3520.5|3520|1414
1649058380000|2022-04-04 07:46:20|3521.5||3522||3522||3521.5||1569
1649058400000|2022-04-04 07:46:40|3522.5|3521|3522.5|3521|3522.5|3521.5|3522.5|3521|376
1649058420000|2022-04-04 07:47:00|||||||||28
1649058430000|2022-04-04 07:47:10|3522|3520.5|3521.5|3520.5|3522|3520.5|3521.5|3520.5|1553
1649058440000|2022-04-04 07:47:20|3522|3521|3522|3521|3522|3521|3522|3521|107
1649058450000|2022-04-04 07:47:30|||||||||150
1649058460000|2022-04-04 07:47:40|3522.5||3522.5||3522.5||3522.5||0
1649058470000|2022-04-04 07:47:50|||||||||5
1649058480000|2022-04-04 07:48:00|3523|3522|3522.5|3521|3523|3522|3522|3521|171
1649058490000|2022-04-04 07:48:10|3523|3521.5|3523|3521.5|3523|3522|3522.5|3521.5|1140
1649058500000|2022-04-04 07:48:20|3522|3521|3522.5|3521|3522.5|3521|3522|3521|326
1649058510000|2022-04-04 07:48:30|3522||3522||3522||3522||0
1649058520000|2022-04-04 07:48:40|3521.5|3520.5|3521.5|3520.5|3521.5|3520.5|3521.5|3520.5|901
1649058530000|2022-04-04 07:48:50|3521|3520|3520.5|3519.5|3521.5|3520.5|3520.5|3519.5|2690
1649058540000|2022-04-04 07:49:00|3520||3520.5||3520.5||3520||12
1649058560000|2022-04-04 07:49:20|||||||||101
1649058570000|2022-04-04 07:49:30|3520|3519|3520|3519|3520.5|3519|3520|3519|1507
1649058580000|2022-04-04 07:49:40|3519.5|3519.5|3520.5|3519|3521|3519.5|3519.5|3519|592
1649058590000|2022-04-04 07:49:50|3521|3519.5|3521|3520|3521|3520|3521|3519.5|664
1649058600000|2022-04-04 07:50:00|3521.5|3520.5|3521.5|3520.5|3521.5|3520.5|3521|3520.5|252
1649058610000|2022-04-04 07:50:10|3521|3520|3520|3519|3521|3520|3519.5|3519|3287
1649058620000|2022-04-04 07:50:20|3519.5|3518.5|3520|3519|3520|3519.5|3519|3518.5|2580
1649058640000|2022-04-04 07:50:40|3519.5|3518.5|3520.5|3519.5|3520.5|3520|3519.5|3518.5|329
1649058660000|2022-04-04 07:51:00|3520|3519|3520|3519.5|3520.5|3519.5|3519.5|3519|1389
1649058670000|2022-04-04 07:51:10|3520.5||3520.5||3520.5||3520||30
1649058690000|2022-04-04 07:51:30|3521|3520.5|3521.5|3520.5|3521.5|3520.5|3521|3520.5|278
1649058710000|2022-04-04 07:51:50|3521|3520|3520.5|3519.5|3521.5|3520.5|3520.5|3519.5|3285
1649058720000|2022-04-04 07:52:00|3521|3520|3521|3520|3521|3520|3521|3520|76
1649058730000|2022-04-04 07:52:10|3520.5||3521.5||3521.5||3520.5||255
1649058750000|2022-04-04 07:52:30|3521|3519.5|3520.5|3519.5|3521|3519.5|3520|3519.5|502
1649058760000|2022-04-04 07:52:40|3520|3519|3518.5|3517.5|3520.5|3519|3518|3517.5|2302
1649058770000|2022-04-04 07:52:50|3519|3518|3519.5|3518.5|3520|3518.5|3519|3518|20
1649058780000|2022-04-04 07:53:00|3520|3519|3520|3519|3520|3519|3520|3518.5|825
1649058790000|2022-04-04 07:53:10|3520.5|3519.5|3520.5|3519|3520.5|3519.5|3520.5|3519|343
1649058820000|2022-04-04 07:53:40|3520||3520||3520||3520||121
1649058830000|2022-04-04 07:53:50|3520.5||3520||3520.5||3520||0
1649058840000|2022-04-04 07:54:00|3520.5|3519.5|3520.5|3519.5|3520.5|3519.5|3520.5|3519.5|0
1649058850000|2022-04-04 07:54:10|3521|3520|3521.5|3520.5|3521.5|3520.5|3521|3520|255
1649058860000|2022-04-04 07:54:20|3522|3521|3522.5|3521.5|3522.5|3521.5|3522|3521|409
1649058890000|2022-04-04 07:54:50|3523|3522|3524|3522|3524|3522|3523|3522|31
1649058900000|2022-04-04 07:55:00|3523.5||3523||3523.5||3522.5||1898
1649058910000|2022-04-04 07:55:10|3522.5||3522.5||3522.5||3522.5||0
1649058930000|2022-04-04 07:55:30|3523|3521|3521.5|3520.5|3523|3521.5|3521|3520.5|2558
1649058940000|2022-04-04 07:55:40|3522|3521|3522.5|3521.5|3522.5|3521.5|3522|3521|500
1649058950000|2022-04-04 07:55:50|3523|3521|3521.5|3520.5|3523|3521|3521.5|3520.5|639
1649058960000|2022-04-04 07:56:00|3521||3521||3521||3521||300
1649058980000|2022-04-04 07:56:20|||||||||136
1649058990000|2022-04-04 07:56:30|3521.5||3521.5||3521.5||3521||395
1649059000000|2022-04-04 07:56:40|3521|3520|3521.5|3520.5|3521.5|3520.5|3521|3520|3378
1649059010000|2022-04-04 07:56:50|3521|3520|3520.5|3519.5|3521|3520.5|3520|3519.5|1968
1649059020000|2022-04-04 07:57:00|3521||3521||3521||3521||12
1649059030000|2022-04-04 07:57:10|3520.5|3519|3519|3518|3520.5|3519|3519|3518|3115
1649059040000|2022-04-04 07:57:20|3519.5|3518.5|3520.5|3519|3521|3519|3519.5|3518.5|447
1649059050000|2022-04-04 07:57:30|3520||3521||3521||3520||12
1649059060000|2022-04-04 07:57:40|3520.5|3519.5|3521.5|3520.5|3521.5|3520.5|3520|3519|2155
1649059070000|2022-04-04 07:57:50|3521|3520|3520.5|3519.5|3521.5|3520.5|3520.5|3519.5|854
1649059080000|2022-04-04 07:58:00|3520|3520|3519.5|3518.5|3520|3520|3519|3518|1502
1649059090000|2022-04-04 07:58:10|3520|3519|3520.5|3519|3520.5|3519.5|3519.5|3518.5|379
1649059100000|2022-04-04 07:58:20|3520||3520||3520||3520||12
1649059110000|2022-04-04 07:58:30|3519.5|3518.5|3519|3518.5|3519.5|3518.5|3519|3518.5|621
1649059120000|2022-04-04 07:58:40|3518.5|3517.5|3518.5|3517.5|3519|3518.5|3518.5|3517.5|197
1649059130000|2022-04-04 07:58:50|3518|3517|3518.5|3517|3518.5|3517.5|3518|3517|415
1649059140000|2022-04-04 07:59:00||3517.5||3517.5||3517.5||3517.5|150
1649059160000|2022-04-04 07:59:20|3518|3517|3518.5|3517.5|3518.5|3517.5|3518|3517|135
1649059180000|2022-04-04 07:59:40|3518|3517|3518|3517|3518.5|3517|3518|3517|234
1649059190000|2022-04-04 07:59:50|3518.5||3518.5||3518.5||3518.5||35
1649059200000|2022-04-04 08:00:00|3519|3517.5|3519.5|3518|3519.5|3518|3519|3517.5|973
1649059220000|2022-04-04 08:00:20|||||||||13
1649059240000|2022-04-04 08:00:40|3519|3518.5|3520.5|3519|3521|3519.5|3519|3518.5|86
1649059250000|2022-04-04 08:00:50|3520|3518.5|3519.5|3518.5|3520.5|3518.5|3519|3518.5|858
1649059260000|2022-04-04 08:01:00|3520||3519.5||3520||3519.5||1
1649059270000|2022-04-04 08:01:10|3519|3518|3519|3518|3519.5|3518.5|3517.5|3516.5|5039
1649059280000|2022-04-04 08:01:20|3518.5|3518.5|3520|3519|3520|3519|3518.5|3518.5|699
1649059290000|2022-04-04 08:01:30|3519.5|3518.5|3519.5|3518.5|3519.5|3518.5|3519|3518.5|119
1649059300000|2022-04-04 08:01:40|3520|3519|3520|3519|3520|3519|3520|3519|0
1649059310000|2022-04-04 08:01:50|3519.5|3519.5|3518.5|3517|3520|3519.5|3518|3516.5|2510
1649059320000|2022-04-04 08:02:00|3519|3517.5|3519|3517.5|3519|3517.5|3518.5|3517|1
1649059330000|2022-04-04 08:02:10|3518.5|3518|3518.5|3517.5|3519.5|3518|3518.5|3517.5|404
1649059340000|2022-04-04 08:02:20|3518|3517|3517|3515.5|3518|3517|3516.5|3515.5|1601
1649059350000|2022-04-04 08:02:30|3517.5|3516|3517.5|3516.5|3517.5|3516.5|3517|3516|277
1649059360000|2022-04-04 08:02:40|3517|3516|3517|3516|3517|3516|3516.5|3516|580
1649059370000|2022-04-04 08:02:50|3516.5|3515.5|3516.5|3515.5|3516.5|3515.5|3516|3515.5|366
1649059380000|2022-04-04 08:03:00|3517|3516|3518|3517|3518.5|3517.5|3517|3516|7429
1649059410000|2022-04-04 08:03:30|3517.5|3516.5|3516.5|3515.5|3518|3516.5|3516.5|3515.5|3153
1649059420000|2022-04-04 08:03:40|3517|3516|3517.5|3516.5|3517.5|3516.5|3517|3516|1671
1649059430000|2022-04-04 08:03:50|3517|3516|3517|3516.5|3517.5|3516.5|3517|3516|835
1649059440000|2022-04-04 08:04:00|||||||||719
1649059450000|2022-04-04 08:04:10|3517.5||3517.5||3518||3517.5||120
1649059460000|2022-04-04 08:04:20|3518||3518||3518||3518||174
1649059480000|2022-04-04 08:04:40|3517.5||3517||3517.5||3517||884
1649059490000|2022-04-04 08:04:50|3517.5||3517.5||3517.5||3517.5||57
1649059500000|2022-04-04 08:05:00|3518|3517|3517.5|3516.5|3518|3517|3517|3516.5|514
1649059510000|2022-04-04 08:05:10|3517|3516|3516|3515|3517|3516.5|3516|3514.5|2126
1649059520000|2022-04-04 08:05:20|3516.5|3515.5|3517|3515.5|3517|3515.5|3516.5|3515.5|652
1649059530000|2022-04-04 08:05:30|3517.5|3516|3518|3516.5|3518|3517|3517|3516|179
1649059540000|2022-04-04 08:05:40|3517.5||3518||3518||3517.5||0
1649059560000|2022-04-04 08:06:00|||||||||342
1649059570000|2022-04-04 08:06:10|3517.5||3517.5||3518||3517.5||0
1649059590000|2022-04-04 08:06:30|3518|3517|3516.5|3515.5|3518|3517|3516.5|3515.5|1866
1649059600000|2022-04-04 08:06:40|3516|3515|3514.5|3513.5|3516.5|3515|3514.5|3513.5|1816
1649059610000|2022-04-04 08:06:50|3515|3514|3516|3514.5|3516|3515.5|3515|3514|1820
1649059620000|2022-04-04 08:07:00|3515.5||3516||3516||3515.5||0
1649059630000|2022-04-04 08:07:10|3516.5|3515|3518|3516.5|3518|3516.5|3516.5|3515|1147
1649059640000|2022-04-04 08:07:20|3517.5|3517|3518|3517|3518.5|3517.5|3517.5|3517|3
1649059650000|2022-04-04 08:07:30|3517.5|3516.5|3518|3517|3518.5|3517|3517.5|3516.5|155
1649059660000|2022-04-04 08:07:40|3518.5|3516.5|3518|3516.5|3518.5|3516.5|3517.5|3516.5|2818
1649059670000|2022-04-04 08:07:50|3517.5|3517|3519|3518|3519|3518|3517.5|3517|719
1649059680000|2022-04-04 08:08:00|3519.5|3518.5|3518.5|3517|3519.5|3518.5|3518.5|3517|1532
1649059690000|2022-04-04 08:08:10|3518|3516.5|3517.5|3516.5|3518|3516.5|3517|3516|778
1649059700000|2022-04-04 08:08:20|3518|3517|3518|3516.5|3518|3517|3518|3516.5|736
1649059710000|2022-04-04 08:08:30|3517.5|3516|3517|3515.5|3518|3516|3516.5|3515.5|1505
1649059720000|2022-04-04 08:08:40|3516.5||3517||3517||3516.5||147
1649059730000|2022-04-04 08:08:50|3516.5|3515|3515.5|3514.5|3516.5|3515|3515.5|3514.5|2051
1649059740000|2022-04-04 08:09:00|3515|3515|3516|3515|3516|3515|3515|3515|598
1649059750000|2022-04-04 08:09:10|||||||||261
1649059760000|2022-04-04 08:09:20|3516.5|3515.5|3517.5|3515.5|3517.5|3515.5|3516.5|3515.5|105
1649059770000|2022-04-04 08:09:30|3518|3516|3518|3516.5|3518|3516.5|3518|3516|450
1649059780000|2022-04-04 08:09:40||3517.5||3517.5||3517.5||3517|336
1649059790000|2022-04-04 08:09:50|3518.5||3518.5||3518.5||3518.5||327
1649059810000|2022-04-04 08:10:10|3518|3517|3516|3515|3518|3517|3516|3515|1532
1649059820000|2022-04-04 08:10:20|3516.5|3515.5|3517|3515.5|3517|3515.5|3516|3515.5|12
1649059830000|2022-04-04 08:10:30|3516.5||3516.5||3516.5||3516.5||12
1649059840000|2022-04-04 08:10:40|3516|3515|3516|3515|3516|3515.5|3515.5|3515|1087
1649059850000|2022-04-04 08:10:50|||||||||254
1649059860000|2022-04-04 08:11:00|||||||||12
1649059870000|2022-04-04 08:11:10|3516.5|3515.5|3517|3516|3517|3516|3516.5|3515.5|1
1649059880000|2022-04-04 08:11:20|||||||||12
1649059890000|2022-04-04 08:11:30|3517.5|3516.5|3517.5|3516.5|3517.5|3516.5|3517.5|3516|638
1649059900000|2022-04-04 08:11:40|3518|3517|3518.5|3517|3518.5|3517|3518|3517|356
1649059910000|2022-04-04 08:11:50|3518||3518||3518||3517.5||989
1649059930000|2022-04-04 08:12:10|3517.5|3516.5|3517.5|3516.5|3518|3516.5|3517|3516.5|962
1649059940000|2022-04-04 08:12:20|3518||3518||3518||3518||1
1649059950000|2022-04-04 08:12:30|3518.5|3517|3520|3519|3520|3519|3518.5|3517|1368
1649059960000|2022-04-04 08:12:40|3519.5|3518.5|3519.5|3518|3519.5|3518.5|3519|3518|1990
1649059970000|2022-04-04 08:12:50|3519||3519||3519||3519||0
1649059980000|2022-04-04 08:13:00|3518.5|3517.5|3518.5|3517.5|3518.5|3517.5|3518|3517.5|853
1649059990000|2022-04-04 08:13:10|3518|3517|3518|3517.5|3518|3517.5|3518|3517|539
1649060000000|2022-04-04 08:13:20|3517.5|3517|3517.5|3516.5|3518|3517|3517|3516.5|1787
1649060010000|2022-04-04 08:13:30|3517|3516|3517|3516|3517|3516|3517|3516|858
1649060030000|2022-04-04 08:13:50|3517.5|3516.5|3518|3517|3518.5|3517|3517.5|3516.5|50
1649060050000|2022-04-04 08:14:10|3518.5|3517.5|3519.5|3518.5|3520|3518.5|3518.5|3517.5|1611
1649060060000|2022-04-04 08:14:20|||||||||22
1649060070000|2022-04-04 08:14:30|3519|3518|3519|3518|3519|3518.5|3518.5|3518|2293
1649060080000|2022-04-04 08:14:40|3518.5|3517.5|3518.5|3517.5|3519|3517.5|3518|3517.5|964
1649060090000|2022-04-04 08:14:50|3519||3519||3519||3519||0
1649060110000|2022-04-04 08:15:10|3519.5|3518|3519.5|3518.5|3519.5|3518.5|3519.5|3518|936
1649060140000|2022-04-04 08:15:40|3519|3517.5|3518|3516.5|3519|3518.5|3517.5|3516.5|1610
1649060150000|2022-04-04 08:15:50|3517.5|3517|3516.5|3515|3517.5|3517|3516|3515|1255
1649060160000|2022-04-04 08:16:00|3517|3515.5|3517|3516|3517|3516|3517|3515.5|152
1649060170000|2022-04-04 08:16:10|3517.5|3516.5|3516|3515|3518|3517|3516|3515|1399
1649060180000|2022-04-04 08:16:20|3516.5|3515.5|3516.5|3515.5|3516.5|3515.5|3516.5|3515.5|1570
1649060200000|2022-04-04 08:16:40|3516||3516||3516.5||3516||280
1649060210000|2022-04-04 08:16:50|3516.5|3516|3517|3516|3517|3516|3516.5|3516|323
1649060220000|2022-04-04 08:17:00|3516.5|3515.5|3516.5|3515.5|3517|3515.5|3516.5|3515.5|140
1649060240000|2022-04-04 08:17:20|3517|3516|3517|3516|3517|3516|3517|3516|0
1649060250000|2022-04-04 08:17:30|3516.5|3515.5|3515.5|3515|3516.5|3515.5|3515.5|3515|1558
1649060260000|2022-04-04 08:17:40|3515|3514.5|3515.5|3514.5|3515.5|3515|3515|3514.5|244
1649060270000|2022-04-04 08:17:50|3516|3515|3516|3515|3516|3515|3515.5|3515|912
1649060280000|2022-04-04 08:18:00|3515.5|3514.5|3515.5|3514.5|3515.5|3514.5|3515.5|3514.5|108
1649060300000|2022-04-04 08:18:20|3516|3515|3516|3514.5|3516|3515|3516|3514.5|5
1649060310000|2022-04-04 08:18:30|3516.5|3515.5|3517|3516|3517|3516|3516.5|3515.5|109
1649060320000|2022-04-04 08:18:40|||||||||50
1649060330000|2022-04-04 08:18:50|3516|3515.5|3518|3516.5|3518|3516.5|3515.5|3514.5|2842
1649060340000|2022-04-04 08:19:00|3517.5||3517.5||3517.5||3517.5||1
1649060350000|2022-04-04 08:19:10|3517||3517||3517||3517||0
1649060360000|2022-04-04 08:19:20|3517.5||3518||3518||3517.5||1
1649060380000|2022-04-04 08:19:40|3517.5||3517.5||3518||3517.5||0
1649060390000|2022-04-04 08:19:50|3518||3518||3518||3518||0
1649060400000|2022-04-04 08:20:00|3518.5|3517|3519|3517.5|3519|3517.5|3518.5|3517|1439
1649060420000|2022-04-04 08:20:20|3518.5||3519||3519||3518.5||0
1649060450000|2022-04-04 08:20:50|3519.5|3518|3520|3519|3520|3519|3519.5|3518|865
1649060460000|2022-04-04 08:21:00|3519.5|3518.5|3519.5|3518.5|3520|3518.5|3519.5|3518.5|425
1649060470000|2022-04-04 08:21:10|||||||||168
1649060490000|2022-04-04 08:21:30|||||||||6
1649060500000|2022-04-04 08:21:40|3519|3518|3519.5|3518.5|3519.5|3518.5|3519|3518|4678
1649060510000|2022-04-04 08:21:50|3520|3519|3520|3519|3520|3519|3520|3519|360
1649060520000|2022-04-04 08:22:00|||||||||719
1649060530000|2022-04-04 08:22:10|||||||||200
1649060540000|2022-04-04 08:22:20|3519.5||3520||3520||3519.5||259
1649060560000|2022-04-04 08:22:40|3520.5|3519.5|3522|3521|3522|3521|3520.5|3519|2946
1649060570000|2022-04-04 08:22:50|||||||||13
1649060580000|2022-04-04 08:23:00|3521.5||3522||3522||3521.5||0
1649060590000|2022-04-04 08:23:10|3521.5|3521.5|3521.5|3520.5|3521.5|3521.5|3521.5|3520.5|1498
1649060600000|2022-04-04 08:23:20|3522|3521|3522.5|3521|3522.5|3521|3522|3521|48
1649060610000|2022-04-04 08:23:30|3523|3521.5|3524|3523|3524|3523|3523|3521.5|283
1649060620000|2022-04-04 08:23:40|3524.5||3524.5||3524.5||3524.5||2
1649060630000|2022-04-04 08:23:50|3525|3523.5|3525|3524|3525|3524|3525|3523.5|451
1649060640000|2022-04-04 08:24:00|3525.5|3523.5|3524.5|3523.5|3525.5|3523.5|3524.5|3523.5|815
1649060650000|2022-04-04 08:24:10||3523||3523||3523||3523|157
1649060670000|2022-04-04 08:24:30|3524|3522.5|3523.5|3522|3524|3522.5|3522.5|3521.5|3915
1649060680000|2022-04-04 08:24:40|3524|3522.5|3524|3523|3524|3523|3523.5|3522.5|762
1649060690000|2022-04-04 08:24:50|3524.5||3524.5||3524.5||3524.5||719
1649060700000|2022-04-04 08:25:00|3524|3523.5|3524|3523|3524.5|3523.5|3524|3523|230
1649060710000|2022-04-04 08:25:10|||||||||1390
1649060720000|2022-04-04 08:25:20|3523.5|3522.5|3523.5|3522.5|3523.5|3522.5|3523.5|3522.5|1430
1649060730000|2022-04-04 08:25:30|3524|3523|3525|3524|3525.5|3524|3524|3523|3448
1649060740000|2022-04-04 08:25:40|||||||||193
1649060760000|2022-04-04 08:26:00|||||||||29
1649060770000|2022-04-04 08:26:10|3524.5||3524.5||3524.5||3524.5||151
1649060790000|2022-04-04 08:26:30|3525|3524.5|3525.5|3524.5|3525.5|3524.5|3525|3524.5|569
1649060800000|2022-04-04 08:26:40|3526||3525.5||3526||3525.5||1639
1649060810000|2022-04-04 08:26:50|3526.5|3525|3526.5|3525.5|3526.5|3525.5|3526.5|3525|11
1649060820000|2022-04-04 08:27:00|3527|3526|3527|3526|3527|3526|3527|3526|386
1649060830000|2022-04-04 08:27:10|3527.5||3527||3527.5||3527||116
1649060840000|2022-04-04 08:27:20|3526.5|3525.5|3526|3525|3526.5|3525.5|3526|3525|1384
1649060850000|2022-04-04 08:27:30|3526.5|3525.5|3526.5|3525|3526.5|3525.5|3526.5|3525|51
1649060860000|2022-04-04 08:27:40||3525.5||3525.5||3525.5||3525.5|0
1649060880000|2022-04-04 08:28:00|||||||||60
1649060890000|2022-04-04 08:28:10|3527||3527||3527||3526.5||57
1649060900000|2022-04-04 08:28:20|3526.5|3525|3525.5|3524.5|3526.5|3525|3525.5|3524.5|3064
1649060920000|2022-04-04 08:28:40|||||||||719
1649060930000|2022-04-04 08:28:50|3526.5|3525|3526.5|3525.5|3526.5|3525.5|3526.5|3525|257
1649060940000|2022-04-04 08:29:00|3527|3526|3527|3526|3527|3526|3527|3525.5|506
1649060950000|2022-04-04 08:29:10|3526.5|3525.5|3527|3526|3527|3526|3526.5|3525.5|956
1649060960000|2022-04-04 08:29:20|3527.5|3526.5|3528|3526.5|3528|3526.5|3527.5|3526.5|1072
1649060970000|2022-04-04 08:29:30|3527.5||3528||3528||3527.5||367
1649060980000|2022-04-04 08:29:40||3527||3526.5||3527||3526.5|13
1649060990000|2022-04-04 08:29:50|3528.5|3527|3529.5|3528|3530|3529|3528.5|3527|3778
1649061000000|2022-04-04 08:30:00|3530|3528.5|3529.5|3528|3532|3530.5|3529|3528|2441
1649061010000|2022-04-04 08:30:10|3529||3529||3529||3528.5||514
1649061020000|2022-04-04 08:30:20|3528.5|3527.5|3527.5|3526|3529|3528|3527|3526|1079
1649061030000|2022-04-04 08:30:30|3527|3525.5|3526.5|3526|3527|3526|3526.5|3525.5|684
1649061040000|2022-04-04 08:30:40|3527|3525.5|3528|3527|3528|3527|3526.5|3525.5|1566
1649061050000|2022-04-04 08:30:50|3528.5|3527.5|3529|3527.5|3529|3527.5|3527.5|3527.5|333
1649061060000|2022-04-04 08:31:00|3529.5|3528|3529.5|3528|3529.5|3528|3529|3528|326
1649061070000|2022-04-04 08:31:10|3529|3527.5|3528.5|3527.5|3529|3528|3528|3527.5|268
1649061080000|2022-04-04 08:31:20|3529|3528|3528.5|3527.5|3529|3528|3528|3527.5|425
1649061090000|2022-04-04 08:31:30|3528|3527|3526.5|3525.5|3528|3527|3526.5|3525|1160
1649061100000|2022-04-04 08:31:40||3525||3525.5||3525.5||3525|100
1649061110000|2022-04-04 08:31:50|3527|3526|3527.5|3526|3528|3526.5|3526.5|3525.5|759
1649061120000|2022-04-04 08:32:00|3528|3526.5|3527.5|3526.5|3528|3526.5|3527.5|3526.5|0
1649061130000|2022-04-04 08:32:10|3528|3527|3529|3528|3529|3528.5|3528|3527|1124
1649061140000|2022-04-04 08:32:20|3528.5|3527.5|3528|3527|3528.5|3527.5|3528|3527|215
1649061150000|2022-04-04 08:32:30|3528.5|3527.5|3528|3527|3528.5|3527.5|3528|3527|235
1649061160000|2022-04-04 08:32:40|3528.5||3528.5||3528.5||3528||141
1649061170000|2022-04-04 08:32:50|3528|3526|3527.5|3526|3528|3526.5|3526.5|3525.5|2378
1649061180000|2022-04-04 08:33:00|3528|3526.5|3528|3527|3528|3527|3528|3526.5|101
1649061190000|2022-04-04 08:33:10|3528.5|3528|3531|3530|3531.5|3531|3528.5|3528|18034
1649061200000|2022-04-04 08:33:20|3530.5|3529.5|3530.5|3529|3531|3530|3530|3529|5214
1649061210000|2022-04-04 08:33:30|3530|3528.5|3529.5|3529|3530|3529|3529.5|3528.5|1962
1649061220000|2022-04-04 08:33:40||3528.5||3528.5||3528.5||3528.5|294
1649061230000|2022-04-04 08:33:50|3529|3528|3527.5|3526.5|3529|3528|3527.5|3526.5|2390
1649061240000|2022-04-04 08:34:00|||||||||13
1649061250000|2022-04-04 08:34:10|3528|3527|3527.5|3526.5|3528.5|3527.5|3527.5|3526.5|2411
1649061260000|2022-04-04 08:34:20|3528|3527|3529.5|3528.5|3529.5|3529|3528|3527|822
1649061270000|2022-04-04 08:34:30|3530|3529|3529.5|3528.5|3530|3529|3529|3528.5|1613
1649061280000|2022-04-04 08:34:40|3530||3530||3530||3530||0
1649061290000|2022-04-04 08:34:50|3529.5|3527.5|3529|3528|3529.5|3528|3528.5|3527.5|469
1649061300000|2022-04-04 08:35:00|3528.5||3529||3529||3528.5||313
1649061310000|2022-04-04 08:35:10|3528.5|3527.5|3528.5|3527.5|3529|3527.5|3528.5|3527.5|121
1649061320000|2022-04-04 08:35:20|3528|3527|3527|3526|3528.5|3527|3527|3526|756
1649061330000|2022-04-04 08:35:30|3527.5||3527||3527.5||3527||0
1649061340000|2022-04-04 08:35:40|3527.5|3526.5|3527.5|3526|3527.5|3526.5|3527.5|3526|263
1649061350000|2022-04-04 08:35:50||3526.5||3526||3526.5||3526|1256
1649061360000|2022-04-04 08:36:00|3528|3526.5|3528.5|3527.5|3528.5|3527.5|3527.5|3526.5|636
1649061370000|2022-04-04 08:36:10|3528|3527|3528|3526.5|3528|3527|3527.5|3526.5|725
1649061380000|2022-04-04 08:36:20|3527.5||3528||3528||3527.5||0
1649061390000|2022-04-04 08:36:30|3527.5||3527||3527.5||3527||294
1649061400000|2022-04-04 08:36:40|3527.5||3527.5||3527.5||3527.5||14
1649061410000|2022-04-04 08:36:50|3528|3527|3528.5|3527.5|3528.5|3527.5|3528|3527|34
1649061420000|2022-04-04 08:37:00|3529.5|3528|3529.5|3528|3529.5|3528|3529.5|3528|299
1649061440000|2022-04-04 08:37:20|||||||||715
1649061450000|2022-04-04 08:37:30|3529||3529.5||3529.5||3529||200
1649061460000|2022-04-04 08:37:40|3529|3528.5|3530.5|3529|3530.5|3529|3529|3528.5|306
1649061470000|2022-04-04 08:37:50|||||||||142
1649061480000|2022-04-04 08:38:00|||||||||1
1649061490000|2022-04-04 08:38:10|3530|3528.5|3529|3528|3530.5|3528.5|3529|3528|98
1649061500000|2022-04-04 08:38:20|3528.5||3529||3529||3528.5||68
1649061510000|2022-04-04 08:38:30|3528.5||3529||3529||3528.5||28
1649061530000|2022-04-04 08:38:50|||||||||298
1649061540000|2022-04-04 08:39:00|3528.5|3527.5|3528|3526.5|3529|3527.5|3527.5|3526.5|27228
1649061560000|2022-04-04 08:39:20|3528.5|3527|3529|3528.5|3529|3528.5|3528.5|3527|2193
1649061570000|2022-04-04 08:39:30|3530|3528|3530|3528.5|3530|3529|3530|3528|1149
1649061580000|2022-04-04 08:39:40|3529.5|3528|3529|3528|3529.5|3528|3529|3528|790
1649061590000|2022-04-04 08:39:50|3528|3527.5|3529|3527.5|3529|3528|3528|3527|1911
1649061600000|2022-04-04 08:40:00|3528.5||3528.5||3528.5||3528.5||1
1649061610000|2022-04-04 08:40:10|3529|3528|3529|3528|3529|3528|3529|3528|138
1649061620000|2022-04-04 08:40:20||3528.5||3528||3528.5||3528|0
1649061630000|2022-04-04 08:40:30|3529.5|3528.5|3529.5|3528.5|3529.5|3528.5|3529.5|3528.5|156
1649061640000|2022-04-04 08:40:40|3529|3528|3529|3528|3529|3528|3529|3528|13
1649061650000|2022-04-04 08:40:50|3529.5|3528.5|3529.5|3528.5|3529.5|3528.5|3529.5|3528.5|617
1649061660000|2022-04-04 08:41:00|3529|3528|3528|3527.5|3529|3528|3528|3527.5|824
1649061670000|2022-04-04 08:41:10|||||||||76
1649061680000|2022-04-04 08:41:20|3527.5|3527|3527.5|3526.5|3528|3527.5|3527.5|3526.5|623
1649061690000|2022-04-04 08:41:30|3527|3526|3528|3526.5|3528|3527|3527|3526|435
1649061700000|2022-04-04 08:41:40||3527||3527||3527||3527|135
1649061720000|2022-04-04 08:42:00|||||||||45
1649061730000|2022-04-04 08:42:10|3527.5||3528||3528||3527.5||207
1649061740000|2022-04-04 08:42:20|3527.5|3526.5|3526.5|3525|3528|3526.5|3526|3525|500
1649061770000|2022-04-04 08:42:50|3526|3525.5|3527|3526|3527|3526.5|3526|3525.5|838
1649061780000|2022-04-04 08:43:00|3526.5|3525.5|3526|3525|3526.5|3525.5|3526|3525|146
1649061790000|2022-04-04 08:43:10|3526.5|3525.5|3525.5|3524.5|3526.5|3525.5|3525.5|3524.5|558
1649061810000|2022-04-04 08:43:30|3526|3525|3526|3525|3526.5|3525|3526|3525|4
1649061820000|2022-04-04 08:43:40|3526.5|3525.5|3526.5|3525|3526.5|3525.5|3526.5|3525|320
1649061830000|2022-04-04 08:43:50||3525.5||3525.5||3525.5||3525.5|0
1649061840000|2022-04-04 08:44:00|3526|3525|3526|3525.5|3526|3525.5|3525.5|3525|131
1649061850000|2022-04-04 08:44:10|3525.5|3525|3525.5|3525|3525.5|3525|3525.5|3525|187
1649061860000|2022-04-04 08:44:20|3525|3524.5|3527|3525.5|3527|3525.5|3525|3524|4036
1649061870000|2022-04-04 08:44:30|3526.5||3526.5||3527||3526.5||0
1649061880000|2022-04-04 08:44:40|3527||3526.5||3527||3526.5||5
1649061890000|2022-04-04 08:44:50|3527|3526|3526.5|3526|3527|3526|3526.5|3526|2
1649061900000|2022-04-04 08:45:00|3527||3527||3527||3526.5||113
1649061910000|2022-04-04 08:45:10|3526.5|3525.5|3527|3525.5|3527|3526|3526|3525.5|898
1649061930000|2022-04-04 08:45:30|3526.5|3526|3526|3525.5|3527|3526|3526|3525.5|776
1649061940000|2022-04-04 08:45:40|3526.5|3526|3526.5|3525.5|3527|3526|3526.5|3525.5|387
1649061950000|2022-04-04 08:45:50|||||||||8
1649061960000|2022-04-04 08:46:00|3527||3526.5||3527||3526||100
1649061980000|2022-04-04 08:46:20|||||||||13
1649061990000|2022-04-04 08:46:30|3526||3526||3526||3526||200
1649062000000|2022-04-04 08:46:40|3526.5|3525|3525.5|3524.5|3526.5|3525|3525|3524.5|1849
1649062030000|2022-04-04 08:47:10|||||||||50
1649062040000|2022-04-04 08:47:20|||||||||54
1649062060000|2022-04-04 08:47:40|3525|3524|3524.5|3523.5|3525|3524|3523.5|3522.5|643
1649062070000|2022-04-04 08:47:50|3525|3523|3525.5|3524.5|3525.5|3524.5|3525|3523|350
1649062080000|2022-04-04 08:48:00|3525|3524|3525|3524|3525|3524|3524.5|3524|451
1649062090000|2022-04-04 08:48:10|3524.5||3524.5||3524.5||3524.5||200
1649062110000|2022-04-04 08:48:30|3524|3523.5|3523|3522|3524|3523.5|3523|3522|1851
1649062120000|2022-04-04 08:48:40||3522.5||3522||3522.5||3522|241
1649062140000|2022-04-04 08:49:00|3523.5|3522.5|3524|3523|3524|3523|3523.5|3522|663
1649062150000|2022-04-04 08:49:10||3523.5||3523||3523.5||3523|50
1649062160000|2022-04-04 08:49:20|||||||||13
1649062170000|2022-04-04 08:49:30|3523.5|3522.5|3523.5|3522.5|3524|3522.5|3523.5|3522.5|1944
1649062180000|2022-04-04 08:49:40|3523|3522|3523|3522|3523.5|3522|3522.5|3522|1147
1649062190000|2022-04-04 08:49:50|3523.5|3522.5|3523.5|3522|3523.5|3522.5|3523.5|3522|99
1649062200000|2022-04-04 08:50:00|3523|3522.5|3523|3522|3523.5|3522.5|3523|3522|449
1649062210000|2022-04-04 08:50:10|3523.5||3523||3523.5||3523||249
1649062220000|2022-04-04 08:50:20|||||||||13
1649062230000|2022-04-04 08:50:30|3522.5|3521.5|3522.5|3521.5|3522.5|3522|3522|3521|652
1649062240000|2022-04-04 08:50:40|3522|3521|3522.5|3521.5|3522.5|3521.5|3521.5|3521|669
1649062250000|2022-04-04 08:50:50|3522||3522.5||3522.5||3522||85
1649062270000|2022-04-04 08:51:10|3522||3522.5||3522.5||3522||260
1649062280000|2022-04-04 08:51:20|3522||3522.5||3522.5||3522||0
1649062290000|2022-04-04 08:51:30|3522|3522|3522.5|3521.5|3522.5|3522|3522|3521.5|731
1649062300000|2022-04-04 08:51:40|3523||3522.5||3523||3522.5||13
1649062310000|2022-04-04 08:51:50|3523|3522|3523|3522|3523.5|3522|3523|3522|102
1649062320000|2022-04-04 08:52:00||3521.5||3521.5||3522||3521.5|0
1649062330000|2022-04-04 08:52:10|3522.5||3522.5||3523||3522.5||57
1649062340000|2022-04-04 08:52:20|3522|3521|3522|3521|3522|3521|3521.5|3520.5|674
1649062350000|2022-04-04 08:52:30|3521.5||3522||3522||3521.5||195
1649062360000|2022-04-04 08:52:40|||||||||14
1649062380000|2022-04-04 08:53:00|3521.5|3520|3521|3520.5|3521.5|3520.5|3521|3520|499
1649062390000|2022-04-04 08:53:10|3521.5|3521|3522.5|3521.5|3522.5|3521.5|3521.5|3521|414
1649062400000|2022-04-04 08:53:20|3523|3522|3523|3522|3523|3522|3523|3522|154
1649062410000|2022-04-04 08:53:30|3522.5|3521.5|3522|3521.5|3522.5|3521.5|3522|3521.5|100
1649062420000|2022-04-04 08:53:40|3522.5|3522|3521|3520|3523|3522|3521|3520|2921
1649062430000|2022-04-04 08:53:50|3521.5||3521.5||3521.5||3521.5||241
1649062440000|2022-04-04 08:54:00|3521|3520.5|3522|3521|3522|3521|3521|3520.5|131
1649062450000|2022-04-04 08:54:10|3521.5|3520.5|3521|3520|3521.5|3520.5|3521|3520|737
1649062460000|2022-04-04 08:54:20|3521.5||3521.5||3521.5||3521.5||554
1649062480000|2022-04-04 08:54:40|3522|3520.5|3522.5|3521|3522.5|3521|3521.5|3520.5|1184
1649062490000|2022-04-04 08:54:50|3522||3522||3522.5||3522||350
1649062500000|2022-04-04 08:55:00|3522.5|3521.5|3522.5|3521.5|3522.5|3521.5|3522|3521.5|250
1649062510000|2022-04-04 08:55:10|3523|3522|3522.5|3521.5|3523|3522|3522.5|3521.5|202
1649062520000|2022-04-04 08:55:20|||||||||249
1649062530000|2022-04-04 08:55:30|||||||||336
1649062540000|2022-04-04 08:55:40|3522|3521|3521.5|3520.5|3522.5|3521|3521.5|3520.5|545
1649062560000|2022-04-04 08:56:00|3521||3521.5||3521.5||3521||14
1649062570000|2022-04-04 08:56:10|3522|3521|3522.5|3521|3522.5|3521|3521.5|3521|0
1649062580000|2022-04-04 08:56:20|3523|3521.5|3523|3522|3523|3522|3523|3521.5|0
1649062590000|2022-04-04 08:56:30|3522.5|3521.5|3523|3521.5|3523|3521.5|3522|3520.5|274
1649062600000|2022-04-04 08:56:40|3522.5||3522.5||3522.5||3522.5||716
1649062610000|2022-04-04 08:56:50|3522||3523||3523||3522||50
1649062620000|2022-04-04 08:57:00|3523.5|3522|3523.5|3522|3523.5|3522|3523.5|3522|0
1649062630000|2022-04-04 08:57:10|3523||3523.5||3523.5||3523||65
1649062640000|2022-04-04 08:57:20|||||||||104
1649062650000|2022-04-04 08:57:30|3523||3523.5||3523.5||3523||793
1649062660000|2022-04-04 08:57:40|3523||3522.5||3523.5||3522.5||125
1649062670000|2022-04-04 08:57:50|3523||3523||3523||3523||395
1649062680000|2022-04-04 08:58:00|3522.5||3522.5||3523||3522.5||130
1649062690000|2022-04-04 08:58:10||3521.5||3521.5||3521.5||3521.5|139
1649062700000|2022-04-04 08:58:20|||||||||18
1649062710000|2022-04-04 08:58:30|3523|3522|3522.5|3521.5|3523|3522|3522.5|3521.5|475
1649062730000|2022-04-04 08:58:50|3522|3521|3522|3521|3522.5|3521|3521.5|3521|2442
1649062740000|2022-04-04 08:59:00|3522.5||3522||3522.5||3522||50
1649062750000|2022-04-04 08:59:10|3522.5||3522.5||3522.5||3522.5||0
1649062760000|2022-04-04 08:59:20|3522||3522.5||3522.5||3522||14
1649062770000|2022-04-04 08:59:30|3522||3522||3522||3522||171
1649062780000|2022-04-04 08:59:40|3521.5|3520.5|3521.5|3520|3521.5|3520.5|3521|3520|697
1649062790000|2022-04-04 08:59:50|3521|3519.5|3520.5|3519.5|3521|3519.5|3520|3519.5|1393
1649062810000|2022-04-04 09:00:10|3520||3520.5||3520.5||3520||100
1649062820000|2022-04-04 09:00:20|3520|3519|3520|3519|3520|3519|3519.5|3519|2177
1649062840000|2022-04-04 09:00:40|3519.5|3518.5|3518.5|3517.5|3519.5|3518.5|3518.5|3517.5|2402
1649062860000|2022-04-04 09:01:00|3518||3518.5||3518.5||3518||822
1649062870000|2022-04-04 09:01:10|3519|3518|3520|3518.5|3520|3518.5|3519|3518|369
1649062880000|2022-04-04 09:01:20|||||||||700
1649062900000|2022-04-04 09:01:40|3520.5|3519|3521|3520|3521|3520|3520.5|3519|925
1649062910000|2022-04-04 09:01:50|3521.5|3520.5|3521.5|3521|3522.5|3521.5|3521|3520.5|1594
1649062920000|2022-04-04 09:02:00|3522|3520.5|3520.5|3519.5|3522|3520.5|3520.5|3519.5|396
1649062930000|2022-04-04 09:02:10|3521||3520.5||3521||3520.5||1
1649062940000|2022-04-04 09:02:20|3521|3520|3523|3521.5|3523|3521.5|3521|3519.5|37
1649062950000|2022-04-04 09:02:30|3523.5|3522|3522.5|3521.5|3523.5|3522.5|3522|3521.5|2145
1649062960000|2022-04-04 09:02:40|3522|3521|3522|3521|3522|3521.5|3521.5|3520.5|550
1649062980000|2022-04-04 09:03:00|||||||||16
1649062990000|2022-04-04 09:03:10|3521.5|3520.5|3521.5|3520.5|3522|3521|3521|3520.5|694
1649063000000|2022-04-04 09:03:20|3522||3522||3522||3521.5||0
1649063010000|2022-04-04 09:03:30|3521.5|3520|3520|3519|3522|3520.5|3520|3519|432
1649063020000|2022-04-04 09:03:40|3520.5|3519.5|3521|3520|3521.5|3520|3520.5|3519.5|14
1649063030000|2022-04-04 09:03:50|3521.5||3521.5||3521.5||3521.5||0
1649063040000|2022-04-04 09:04:00|3522|3520.5|3522|3521|3522|3521|3522|3520.5|0
1649063050000|2022-04-04 09:04:10|3522.5|3521.5|3522.5|3521.5|3522.5|3521.5|3522.5|3521.5|0
1649063060000|2022-04-04 09:04:20|3523|3522|3523|3521.5|3523|3522|3522.5|3521.5|1
1649063080000|2022-04-04 09:04:40|3522.5||3522.5||3523||3522.5||0
1649063090000|2022-04-04 09:04:50|3523||3523||3523||3523||14
1649063100000|2022-04-04 09:05:00|3522.5|3521|3522.5|3521.5|3523|3521.5|3521|3519.5|2114
1649063110000|2022-04-04 09:05:10|3523||3522.5||3523||3522.5||227
1649063120000|2022-04-04 09:05:20|3523|3522|3521.5|3520|3523|3522|3521|3520|1115
1649063130000|2022-04-04 09:05:30|3521||3521.5||3521.5||3521||5
1649063140000|2022-04-04 09:05:40|3521|3520.5|3521.5|3520|3521.5|3520.5|3521|3520|0
1649063150000|2022-04-04 09:05:50|3521||3521.5||3521.5||3521||132
1649063160000|2022-04-04 09:06:00|3522.5|3520.5|3523|3522|3523|3522|3522.5|3520.5|1101
1649063170000|2022-04-04 09:06:10|3523.5|3522.5|3523|3522|3523.5|3522.5|3523|3522|518
1649063180000|2022-04-04 09:06:20|||||||||67
1649063200000|2022-04-04 09:06:40|3522.5|3521.5|3523|3521.5|3523|3522|3522|3521.5|1872
1649063210000|2022-04-04 09:06:50|3522.5||3522.5||3523||3522.5||2
1649063220000|2022-04-04 09:07:00|3523|3522|3523|3521.5|3523.5|3522|3522.5|3521.5|136
1649063230000|2022-04-04 09:07:10|3522.5|3522|3523|3522.5|3524.5|3523|3522|3522|323
1649063240000|2022-04-04 09:07:20|3523.5|3523|3524.5|3523|3524.5|3523|3523.5|3522.5|1438
1649063250000|2022-04-04 09:07:30||3523.5||3523.5||3523.5||3523.5|220
1649063260000|2022-04-04 09:07:40|3524|3523|3523.5|3522.5|3524|3523|3523.5|3522.5|1655
1649063270000|2022-04-04 09:07:50|3524||3524||3524||3523.5||99
1649063280000|2022-04-04 09:08:00|3523.5||3523.5||3524||3523.5||3
1649063290000|2022-04-04 09:08:10|3524||3523.5||3524||3523.5||51
1649063300000|2022-04-04 09:08:20|3524|3523|3523.5|3522.5|3524|3523|3523|3522.5|389
1649063310000|2022-04-04 09:08:30|3523|3522|3523|3522|3523.5|3522.5|3522.5|3521.5|1687
1649063320000|2022-04-04 09:08:40|3523.5|3522.5|3523|3522|3523.5|3522.5|3522.5|3522|1762
1649063330000|2022-04-04 09:08:50|3523.5||3523.5||3523.5||3523.5||0
1649063340000|2022-04-04 09:09:00||3522.5||3522.5||3522.5||3522|0
1649063350000|2022-04-04 09:09:10|3524|3523|3524|3522.5|3524.5|3523|3524|3522.5|140
1649063360000|2022-04-04 09:09:20|||||||||64
1649063370000|2022-04-04 09:09:30|3523.5|3522|3523|3522|3523.5|3522|3523|3522|7
1649063380000|2022-04-04 09:09:40|||||||||107
1649063390000|2022-04-04 09:09:50|3522.5|3521.5|3523|3522|3523|3522|3522|3521.5|1644
1649063400000|2022-04-04 09:10:00|3523.5|3522.5|3523.5|3522|3523.5|3522.5|3523|3522|1043
1649063410000|2022-04-04 09:10:10|3523|3522.5|3523.5|3522.5|3523.5|3522.5|3523|3522.5|117
1649063420000|2022-04-04 09:10:20|3523|3522|3523|3522|3523|3522|3523|3522|76
1649063440000|2022-04-04 09:10:40|3523.5|3522.5|3524|3523|3524.5|3523|3523|3522.5|27
1649063450000|2022-04-04 09:10:50|3524.5||3524||3524.5||3524||11
1649063460000|2022-04-04 09:11:00|3524.5|3523.5|3524|3523|3525|3524|3524|3523|1261
1649063470000|2022-04-04 09:11:10|3524.5||3524||3524.5||3524||3
1649063480000|2022-04-04 09:11:20|3523.5|3522.5|3523.5|3522.5|3523.5|3522.5|3523|3522|461
1649063490000|2022-04-04 09:11:30|3523||3523.5||3523.5||3523||14
1649063500000|2022-04-04 09:11:40|3523||3523||3523||3523||0
1649063510000|2022-04-04 09:11:50|3522.5|3522|3523|3522|3523|3522|3522.5|3522|1241
1649063530000|2022-04-04 09:12:10|3523.5|3522.5|3524.5|3523.5|3524.5|3523.5|3523.5|3522|783
1649063540000|2022-04-04 09:12:20|3524||3524.5||3524.5||3524||241
1649063550000|2022-04-04 09:12:30|3525|3524|3524.5|3523.5|3525|3524|3524.5|3523.5|578
1649063560000|2022-04-04 09:12:40||3524||3523.5||3524||3523.5|328
1649063570000|2022-04-04 09:12:50|3524|3523|3524.5|3523.5|3524.5|3523.5|3523.5|3523|515
1649063580000|2022-04-04 09:13:00|3525|3524|3525|3524|3525|3524|3525|3524|6
1649063590000|2022-04-04 09:13:10|3525.5|3524.5|3525.5|3524.5|3525.5|3524.5|3525.5|3524.5|11
1649063600000|2022-04-04 09:13:20|||||||||41
1649063610000|2022-04-04 09:13:30|3525|3524|3525.5|3524|3525.5|3524|3525|3524|0
1649063620000|2022-04-04 09:13:40|3525||3525.5||3525.5||3525||2000
1649063630000|2022-04-04 09:13:50|3525||3525||3525||3525||72
1649063650000|2022-04-04 09:14:10||3524.5||3524.5||3524.5||3524.5|14
1649063660000|2022-04-04 09:14:20|3525.5||3525.5||3525.5||3525.5||13
1649063670000|2022-04-04 09:14:30|3525|3523.5|3524.5|3524|3525|3524|3524.5|3523.5|1220
1649063680000|2022-04-04 09:14:40|3525|3523.5|3525.5|3524|3525.5|3524.5|3524.5|3523.5|294
1649063690000|2022-04-04 09:14:50|3525||3525.5||3525.5||3525||0
1649063700000|2022-04-04 09:15:00||3524.5||3525||3525||3524.5|333
1649063710000|2022-04-04 09:15:10|||||||||1
1649063720000|2022-04-04 09:15:20|3526||3526||3526||3526||0
1649063730000|2022-04-04 09:15:30|||||||||14
1649063740000|2022-04-04 09:15:40|3526.5|3525.5|3527|3525.5|3527|3525.5|3526.5|3525.5|58
1649063750000|2022-04-04 09:15:50|3526.5|3526|3527.5|3526.5|3527.5|3526.5|3526.5|3526|200
1649063760000|2022-04-04 09:16:00|3527||3527.5||3527.5||3527||300
1649063770000|2022-04-04 09:16:10|3527||3527.5||3527.5||3527||504
1649063780000|2022-04-04 09:16:20|||||||||211
1649063790000|2022-04-04 09:16:30|3527||3527.5||3527.5||3527||85
1649063800000|2022-04-04 09:16:40|||||||||14
1649063820000|2022-04-04 09:17:00|3527|3526|3527|3526|3527|3526|3526.5|3525.5|903
1649063830000|2022-04-04 09:17:10|3526.5||3527||3527||3526.5||85
1649063840000|2022-04-04 09:17:20|3526.5||3527.5||3527.5||3526.5||66
1649063850000|2022-04-04 09:17:30|3527|3526.5|3528|3527|3528.5|3527|3527|3526.5|345
1649063870000|2022-04-04 09:17:50|3527.5||3527.5||3527.5||3527.5||59
1649063880000|2022-04-04 09:18:00|3528||3528||3528||3528||1
1649063890000|2022-04-04 09:18:10|||||||||6
1649063900000|2022-04-04 09:18:20|3527.5|3526|3526.5|3525.5|3527.5|3527|3526.5|3525.5|1572
1649063910000|2022-04-04 09:18:30|3526|3526|3526.5|3525.5|3526.5|3526|3526|3525.5|465
1649063920000|2022-04-04 09:18:40|||||||||25
1649063940000|2022-04-04 09:19:00|3526|3525|3525.5|3524.5|3526.5|3525|3524.5|3524|1116
1649063960000|2022-04-04 09:19:20|3525|3524|3525|3524|3525|3524|3524.5|3524|178
1649063970000|2022-04-04 09:19:30|||||||||15
1649063980000|2022-04-04 09:19:40|3525.5|3524.5|3525.5|3524.5|3525.5|3524.5|3525.5|3524.5|30
1649063990000|2022-04-04 09:19:50|||||||||1
1649064000000|2022-04-04 09:20:00|||||||||18
1649064010000|2022-04-04 09:20:10|3525|3524|3525|3524|3525|3524|3525|3524|74
1649064030000|2022-04-04 09:20:30|3524.5||3524.5||3525||3524.5||161
1649064040000|2022-04-04 09:20:40|3525||3525||3525.5||3524.5||389
1649064050000|2022-04-04 09:20:50|3524.5||3525||3525||3524.5||556
1649064060000|2022-04-04 09:21:00|3525.5||3525.5||3525.5||3525.5||0
1649064070000|2022-04-04 09:21:10|3525|3523.5|3524|3523|3525.5|3523.5|3523.5|3522.5|1359
1649064080000|2022-04-04 09:21:20|3524.5|3522.5|3523.5|3522.5|3524.5|3522.5|3523|3522.5|458
1649064090000|2022-04-04 09:21:30|3523|3522|3523|3522|3523|3522|3522|3521|1091
1649064100000|2022-04-04 09:21:40|3522.5||3522.5||3522.5||3522.5||0
1649064110000|2022-04-04 09:21:50|3523|3521.5|3522.5|3521.5|3523|3521.5|3522|3521.5|214
1649064120000|2022-04-04 09:22:00|3522||3522.5||3522.5||3522||104
1649064130000|2022-04-04 09:22:10|3522||3522||3522||3522||70
1649064140000|2022-04-04 09:22:20|3521.5|3521|3522.5|3521.5|3523|3521.5|3521|3520|1390
1649064160000|2022-04-04 09:22:40|3523||3522.5||3523||3522.5||0
1649064170000|2022-04-04 09:22:50|3523|3522|3523|3522.5|3523|3522.5|3523|3522|97
1649064180000|2022-04-04 09:23:00|3523.5|3523|3524|3522.5|3524|3523.5|3522.5|3521.5|1701
1649064190000|2022-04-04 09:23:10|3523.5||3523.5||3523.5||3523.5||15
1649064210000|2022-04-04 09:23:30|3524|3523|3524.5|3523.5|3524.5|3523.5|3524|3523|0
1649064220000|2022-04-04 09:23:40|3525|3523|3523.5|3522.5|3525|3523|3523.5|3522.5|423
1649064230000|2022-04-04 09:23:50|3523|3522|3522.5|3521.5|3523|3522.5|3522.5|3521.5|348
1649064240000|2022-04-04 09:24:00|||||||||17
1649064250000|2022-04-04 09:24:10|3522||3522||3522||3522||4
1649064260000|2022-04-04 09:24:20|||||||||18
1649064270000|2022-04-04 09:24:30|3521.5|3521|3522|3521|3522|3521|3521.5|3521|344
1649064290000|2022-04-04 09:24:50|3522.5|3521.5|3522.5|3521.5|3522.5|3521.5|3522.5|3521.5|121
1649064300000|2022-04-04 09:25:00|3522|3521|3522|3521|3522|3521.5|3522|3521|670
1649064310000|2022-04-04 09:25:10|3522.5||3522.5||3522.5||3522||5
1649064320000|2022-04-04 09:25:20|3522|3520.5|3522|3521|3522|3521|3521.5|3520.5|1146
1649064330000|2022-04-04 09:25:30|||||||||122
1649064340000|2022-04-04 09:25:40|||||||||18
1649064360000|2022-04-04 09:26:00|3522.5||3522.5||3522.5||3522.5||46
1649064370000|2022-04-04 09:26:10|||||||||47
1649064380000|2022-04-04 09:26:20|3522||3522.5||3522.5||3522||0
1649064390000|2022-04-04 09:26:30|3522||3522||3522||3522||0
1649064410000|2022-04-04 09:26:50|3521.5||3521.5||3522||3521.5||0
1649064420000|2022-04-04 09:27:00|3522|3520.5|3521.5|3520.5|3522|3520.5|3521|3520.5|759
1649064430000|2022-04-04 09:27:10|3522|3521|3522.5|3521.5|3522.5|3522|3522|3520.5|2646
1649064440000|2022-04-04 09:27:20|3522||3522||3522||3522||249
1649064450000|2022-04-04 09:27:30|||||||||323
1649064460000|2022-04-04 09:27:40|||||||||40
1649064470000|2022-04-04 09:27:50|||||||||30
1649064480000|2022-04-04 09:28:00|3521.5|3521|3521.5|3520.5|3522|3521|3521|3520.5|648
1649064490000|2022-04-04 09:28:10|3521|3520|3521.5|3520.5|3521.5|3520.5|3520.5|3520|577
1649064500000|2022-04-04 09:28:20|||||||||17
1649064520000|2022-04-04 09:28:40|3522||3521.5||3522||3521.5||0
1649064530000|2022-04-04 09:28:50|3521|3521|3522|3521|3522|3521|3521|3521|1300
1649064540000|2022-04-04 09:29:00|3521.5|3520.5|3522|3521|3522|3521|3521.5|3520.5|315
1649064550000|2022-04-04 09:29:10||3521.5||3521.5||3521.5||3521.5|446
1649064560000|2022-04-04 09:29:20|3521.5|3521|3521.5|3521|3521.5|3521|3521.5|3521|847
1649064570000|2022-04-04 09:29:30|3522|3520.5|3522|3520.5|3522|3520.5|3521.5|3520.5|728
1649064590000|2022-04-04 09:29:50|3521.5|3521|3522|3520.5|3522|3521|3521|3520|2746
1649064600000|2022-04-04 09:30:00|||||||||28
1649064610000|2022-04-04 09:30:10|3521.5|3520|3520.5|3519.5|3521.5|3520|3520.5|3519.5|1017
1649064620000|2022-04-04 09:30:20|||||||||71
1649064630000|2022-04-04 09:30:30|||||||||200
1649064650000|2022-04-04 09:30:50|3520||3520.5||3520.5||3520||120
1649064690000|2022-04-04 09:31:30|3521|3520|3522|3520.5|3522|3520.5|3521|3520|1366
1649064700000|2022-04-04 09:31:40|3521.5|3520|3520.5|3519.5|3521.5|3520|3520.5|3519.5|1298
1649064710000|2022-04-04 09:31:50|||||||||650
1649064720000|2022-04-04 09:32:00|3521|3520|3521|3520|3521|3520|3521|3520|1
1649064730000|2022-04-04 09:32:10|3520.5|3519.5|3521|3519.5|3521|3519.5|3520.5|3519.5|0
1649064740000|2022-04-04 09:32:20|3520.5||3520.5||3520.5||3520.5||0
1649064750000|2022-04-04 09:32:30|3520||3520.5||3520.5||3520||15
1649064760000|2022-04-04 09:32:40|3520||3520||3520||3520||417
1649064770000|2022-04-04 09:32:50||3519||3519||3519||3519|62
1649064780000|2022-04-04 09:33:00|3520.5|3519.5|3520.5|3519.5|3520.5|3519.5|3520.5|3519.5|108
1649064810000|2022-04-04 09:33:30|3521|3520|3521.5|3520.5|3521.5|3520.5|3521|3520|112
1649064820000|2022-04-04 09:33:40|3521||3521.5||3521.5||3521||64
1649064830000|2022-04-04 09:33:50|3521||3521||3521||3521||1
1649064840000|2022-04-04 09:34:00|3520.5|3520|3520.5|3519.5|3521|3520|3520|3519.5|1923
1649064850000|2022-04-04 09:34:10|3521|3520|3521.5|3520.5|3521.5|3520.5|3521|3520|2850
1649064860000|2022-04-04 09:34:20|3522|3521|3522|3521|3522|3521|3521.5|3520.5|800
1649064870000|2022-04-04 09:34:30|3521.5|3520.5|3522|3521|3522|3521|3521.5|3520.5|2
1649064890000|2022-04-04 09:34:50|||||||||2
1649064900000|2022-04-04 09:35:00|3523|3521.5|3522.5|3521|3523|3522|3522|3521|1917
1649064910000|2022-04-04 09:35:10|3523|3521.5|3523|3522|3523|3522|3522.5|3521.5|350
1649064920000|2022-04-04 09:35:20|3522.5|3522.5|3523.5|3522.5|3523.5|3522.5|3522.5|3522.5|157
1649064930000|2022-04-04 09:35:30|3523|3522|3523|3522|3523|3522|3522.5|3522|1598
1649064940000|2022-04-04 09:35:40|3522.5|3521.5|3522.5|3521.5|3522.5|3522|3522|3521.5|604
1649064950000|2022-04-04 09:35:50|3522|3521|3522.5|3521|3522.5|3521|3522|3521|245
1649064960000|2022-04-04 09:36:00|3523|3521.5|3522.5|3521.5|3523|3522.5|3522|3521.5|1764
1649064970000|2022-04-04 09:36:10|3522|3521|3522.5|3521.5|3522.5|3521.5|3522|3521|49
1649064980000|2022-04-04 09:36:20|3522||3522||3522||3522||16
1649064990000|2022-04-04 09:36:30|3521|3521|3522.5|3521|3522.5|3521.5|3521|3520.5|817
1649065010000|2022-04-04 09:36:50|3523|3521.5|3523|3522|3523.5|3523|3523|3521.5|2817
1649065030000|2022-04-04 09:37:10|3523.5|3522.5|3523.5|3522.5|3523.5|3522.5|3523.5|3522.5|793
1649065040000|2022-04-04 09:37:20|3523|3523|3524.5|3523.5|3524.5|3523.5|3523|3523|431
1649065050000|2022-04-04 09:37:30|3525||3525||3525||3525||15
1649065060000|2022-04-04 09:37:40|3524.5|3524|3524.5|3523.5|3524.5|3524|3524.5|3523.5|116
1649065070000|2022-04-04 09:37:50|3524|3523|3523.5|3522.5|3524|3523|3523.5|3522.5|1282
1649065080000|2022-04-04 09:38:00|3523|3522|3523|3522|3523|3522|3522|3521.5|438
1649065090000|2022-04-04 09:38:10|3522.5|3521.5|3522.5|3521.5|3523|3522|3522|3521.5|427
1649065100000|2022-04-04 09:38:20|3523|3522|3522.5|3522|3523|3522|3522.5|3521.5|528
1649065110000|2022-04-04 09:38:30||3521.5||3521.5||3521.5||3521.5|1
1649065120000|2022-04-04 09:38:40|3523|3522|3523.5|3522|3523.5|3522|3523|3522|9
1649065130000|2022-04-04 09:38:50|3523||3523||3523||3523||0
1649065140000|2022-04-04 09:39:00|3522.5|3521.5|3523.5|3522.5|3523.5|3522.5|3522.5|3521.5|545
1649065160000|2022-04-04 09:39:20|||||||||74
1649065170000|2022-04-04 09:39:30|3523|3522|3522.5|3521.5|3523|3522|3521.5|3521|1436
1649065180000|2022-04-04 09:39:40|3522|3521|3522|3521|3522.5|3521|3521.5|3521|321
1649065190000|2022-04-04 09:39:50|||||||||4
1649065200000|2022-04-04 09:40:00|3522.5|3521.5|3522.5|3521|3522.5|3521.5|3522|3521|278
1649065220000|2022-04-04 09:40:20|3523|3521.5|3522|3520.5|3523|3522|3521.5|3520.5|1658
1649065240000|2022-04-04 09:40:40|3521.5|3521|3522|3521|3522|3521|3521.5|3521|822
1649065250000|2022-04-04 09:40:50||3521.5||3521.5||3521.5||3521.5|326
1649065260000|2022-04-04 09:41:00|3522.5||3522.5||3522.5||3522.5||696
1649065270000|2022-04-04 09:41:10|3523|3522|3522.5|3521.5|3523|3522|3522.5|3521.5|768
1649065280000|2022-04-04 09:41:20|||||||||156
1649065290000|2022-04-04 09:41:30|3522|3521|3523|3522|3523|3522|3522|3521|1302
1649065300000|2022-04-04 09:41:40|3522.5|3521.5|3522.5|3521.5|3522.5|3521.5|3522.5|3521.5|347
1649065310000|2022-04-04 09:41:50|3522|3521|3522.5|3521|3522.5|3521|3522|3521|0
1649065320000|2022-04-04 09:42:00|3523|3521.5|3522.5|3521.5|3523|3522|3522.5|3521.5|420
1649065330000|2022-04-04 09:42:10|3523||3523||3523||3522.5||50
1649065340000|2022-04-04 09:42:20|3523.5|3522|3523|3522|3523.5|3522|3523|3522|16
1649065350000|2022-04-04 09:42:30|3523.5||3523||3523.5||3523||0
1649065360000|2022-04-04 09:42:40|3522.5|3521.5|3522|3521|3522.5|3521.5|3522|3521|1233
1649065370000|2022-04-04 09:42:50|3522.5||3522.5||3522.5||3522.5||0
1649065380000|2022-04-04 09:43:00|3522|3520.5|3522|3520.5|3522|3520.5|3521.5|3520.5|357
1649065390000|2022-04-04 09:43:10|3521.5||3522||3522||3521.5||0
1649065400000|2022-04-04 09:43:20|3522.5|3521|3523|3522|3523.5|3522|3522.5|3521|240
1649065410000|2022-04-04 09:43:30|3523.5||3523.5||3523.5||3523||0
1649065420000|2022-04-04 09:43:40|||||||||243
1649065430000|2022-04-04 09:43:50|3523||3523||3523.5||3523||16
1649065440000|2022-04-04 09:44:00|3523.5||3523||3523.5||3523||0
1649065460000|2022-04-04 09:44:20|3522.5|3521|3522|3521|3522.5|3521|3521.5|3521|978
1649065470000|2022-04-04 09:44:30|3522.5|3521.5|3522.5|3522|3523|3522.5|3522.5|3521.5|1673
1649065480000|2022-04-04 09:44:40|3523||3523||3523||3522.5||16
1649065490000|2022-04-04 09:44:50|3523.5|3522.5|3523.5|3522.5|3523.5|3522.5|3523.5|3522.5|172
1649065500000|2022-04-04 09:45:00|3523||3523.5||3523.5||3523||88
1649065510000|2022-04-04 09:45:10|3523||3523.5||3523.5||3523||16
1649065520000|2022-04-04 09:45:20|3524|3523|3523.5|3522.5|3524.5|3523|3523.5|3522.5|807
1649065530000|2022-04-04 09:45:30|3524||3524||3524||3524||0
1649065550000|2022-04-04 09:45:50|3523.5||3523.5||3523.5||3523.5||20
1649065560000|2022-04-04 09:46:00|3523|3522|3522|3521|3523.5|3522|3521.5|3520.5|2523
1649065570000|2022-04-04 09:46:10|3521.5|3521.5|3522.5|3522|3522.5|3522|3521.5|3521.5|220
1649065580000|2022-04-04 09:46:20|||||||||113
1649065590000|2022-04-04 09:46:30|3523|3522.5|3522|3521.5|3523|3522.5|3522|3521.5|1116
1649065600000|2022-04-04 09:46:40||3521||3520.5||3521||3520.5|272
1649065630000|2022-04-04 09:47:10||3521||3521||3521||3521|0
1649065640000|2022-04-04 09:47:20|3522.5|3521.5|3523|3522|3523|3522|3522.5|3521.5|532
1649065650000|2022-04-04 09:47:30|3522.5|3521.5|3523|3522|3523|3522|3522.5|3521.5|577
1649065670000|2022-04-04 09:47:50|3522.5|3521.5|3523|3522|3523|3522|3522.5|3521.5|156
1649065680000|2022-04-04 09:48:00|||||||||37
1649065690000|2022-04-04 09:48:10|3522.5|3522.5|3523|3521.5|3523|3522.5|3522.5|3521.5|206
1649065700000|2022-04-04 09:48:20||3522||3521.5||3522||3521.5|0
1649065710000|2022-04-04 09:48:30|3522.5||3523||3523||3522.5||0
1649065730000|2022-04-04 09:48:50|||||||||56
1649065750000|2022-04-04 09:49:10|3522.5||3523||3523||3522.5||110
1649065760000|2022-04-04 09:49:20|3522.5|3522|3523|3522|3523.5|3522|3522.5|3522|50
1649065770000|2022-04-04 09:49:30|3522.5|3521.5|3522.5|3521.5|3522.5|3521.5|3522.5|3521.5|1294
1649065780000|2022-04-04 09:49:40|||||||||56
1649065790000|2022-04-04 09:49:50|3522|3521|3522|3521.5|3522.5|3521.5|3521.5|3521|455
1649065800000|2022-04-04 09:50:00||3521||3521||3521||3521|2046
1649065810000|2022-04-04 09:50:10|||||||||1900
1649065830000|2022-04-04 09:50:30|3521.5||3522||3522||3521.5||50
1649065840000|2022-04-04 09:50:40|||||||||56
1649065860000|2022-04-04 09:51:00|3522.5|3521.5|3522.5|3521|3523|3522|3522|3521|2299
1649065870000|2022-04-04 09:51:10|3522||3522||3522||3522||0
1649065890000|2022-04-04 09:51:30|3521.5||3521.5||3522||3521.5||373
1649065900000|2022-04-04 09:51:40|3522||3522.5||3522.5||3522||84
1649065910000|2022-04-04 09:51:50||3521.5||3521.5||3521.5||3521.5|83
1649065920000|2022-04-04 09:52:00|||||||||16
1649065930000|2022-04-04 09:52:10|3523|3522|3522.5|3521.5|3523|3522.5|3522|3521.5|971
1649065940000|2022-04-04 09:52:20|3523|3522|3523.5|3522.5|3523.5|3522.5|3523|3522|233
1649065950000|2022-04-04 09:52:30|||||||||2
1649065970000|2022-04-04 09:52:50|3523|3522|3522.5|3521.5|3523|3522|3522|3521.5|961
1649065980000|2022-04-04 09:53:00|3523|3522|3523|3522|3523.5|3522.5|3523|3522|0
1649065990000|2022-04-04 09:53:10|3523.5||3523.5||3523.5||3523||0
1649066000000|2022-04-04 09:53:20|3523|3522.5|3525|3523.5|3525|3523.5|3523|3522.5|192
1649066010000|2022-04-04 09:53:30|3524.5|3524|3525|3524|3525|3524|3524.5|3524|0
1649066020000|2022-04-04 09:53:40|3525.5||3525.5||3525.5||3525.5||0
1649066030000|2022-04-04 09:53:50|3526|3524.5|3526|3525|3526|3525|3525.5|3524.5|16
1649066050000|2022-04-04 09:54:10|3526.5|3525.5|3525.5|3524.5|3527.5|3526|3525.5|3524.5|1006
1649066070000|2022-04-04 09:54:30|3525|3524|3525|3524|3525|3524|3525|3524|223
1649066080000|2022-04-04 09:54:40|3524.5|3523.5|3524|3523|3524.5|3524|3523.5|3523|958
1649066090000|2022-04-04 09:54:50|3523.5||3524||3524||3523.5||440
1649066100000|2022-04-04 09:55:00|3524.5|3523.5|3525|3524|3525.5|3524.5|3524.5|3523.5|615
1649066110000|2022-04-04 09:55:10|3525.5||3525||3525.5||3525||146
1649066120000|2022-04-04 09:55:20|3524.5|3524.5|3525.5|3524|3525.5|3524.5|3524.5|3524|140
1649066130000|2022-04-04 09:55:30|3525||3525.5||3525.5||3525||1142
1649066140000|2022-04-04 09:55:40|3525||3525||3525||3525||0
1649066150000|2022-04-04 09:55:50|3524.5|3523.5|3524.5|3523.5|3524.5|3523.5|3524|3523|856
1649066160000|2022-04-04 09:56:00|3524||3524.5||3524.5||3524||200
1649066170000|2022-04-04 09:56:10|3525|3524|3525|3523.5|3525|3524.5|3524.5|3523.5|423
1649066180000|2022-04-04 09:56:20|3524.5|3524|3526|3525|3526.5|3525|3524.5|3524|192
1649066200000|2022-04-04 09:56:40|||||||||16
1649066210000|2022-04-04 09:56:50|||||||||14
1649066220000|2022-04-04 09:57:00|3525.5|3524.5|3525.5|3524.5|3526|3524.5|3525.5|3524.5|776
1649066230000|2022-04-04 09:57:10|3525|3524|3525|3524|3525|3524|3525|3524|0
1649066240000|2022-04-04 09:57:20|||||||||100
1649066250000|2022-04-04 09:57:30|3525.5|3524.5|3526.5|3525.5|3526.5|3525.5|3525.5|3524|116
1649066260000|2022-04-04 09:57:40|3526||3526.5||3526.5||3526||540
1649066270000|2022-04-04 09:57:50|||||||||16
1649066280000|2022-04-04 09:58:00|3526|3525|3527|3525.5|3527|3525.5|3525.5|3525|741
1649066290000|2022-04-04 09:58:10|3526.5|3526|3527|3526|3527.5|3526.5|3526|3526|313
1649066300000|2022-04-04 09:58:20|3527.5|3525.5|3526.5|3525.5|3527.5|3525.5|3526|3525.5|415
1649066310000|2022-04-04 09:58:30|3526|3525|3526.5|3525.5|3526.5|3525.5|3525.5|3525|100
1649066320000|2022-04-04 09:58:40|3527|3525|3527|3526|3527|3526|3526.5|3525|420
1649066330000|2022-04-04 09:58:50|3526.5|3525.5|3526.5|3525.5|3527|3525.5|3526.5|3525.5|84
1649066340000|2022-04-04 09:59:00|3527|3526|3527|3526|3527.5|3526|3527|3526|316
1649066350000|2022-04-04 09:59:10|3526.5|3525.5|3526|3525|3526.5|3525.5|3525.5|3525|1292
1649066360000|2022-04-04 09:59:20|3526.5||3526||3526.5||3526||547
1649066370000|2022-04-04 09:59:30|||||||||501
1649066380000|2022-04-04 09:59:40|3526.5|3525.5|3526.5|3525.5|3527|3526|3526.5|3525.5|575
1649066390000|2022-04-04 09:59:50|3527||3527||3527||3527||27
1649066400000|2022-04-04 10:00:00|3527.5|3526|3528|3526.5|3528|3526.5|3527|3526|621
1649066410000|2022-04-04 10:00:10|3527.5|3527|3528|3527|3528.5|3527|3527.5|3527|0
1649066420000|2022-04-04 10:00:20|3528.5||3528||3528.5||3528||0
1649066430000|2022-04-04 10:00:30|3528.5|3527.5|3527.5|3526.5|3528.5|3527.5|3527.5|3526.5|913
1649066440000|2022-04-04 10:00:40|3528|3527|3528.5|3527.5|3528.5|3527.5|3528|3527|125
1649066450000|2022-04-04 10:00:50|||||||||44
1649066460000|2022-04-04 10:01:00|3529|3528|3529.5|3528|3529.5|3528.5|3529|3528|1340
1649066470000|2022-04-04 10:01:10|3530|3528.5|3529.5|3528.5|3530|3529|3529.5|3528.5|225
1649066480000|2022-04-04 10:01:20|3530||3530||3530||3530||0
1649066490000|2022-04-04 10:01:30|3530.5|3529|3530.5|3529.5|3530.5|3529.5|3530.5|3529|0
1649066500000|2022-04-04 10:01:40|3530|3530|3530.5|3529.5|3531|3530|3530|3529.5|669
1649066510000|2022-04-04 10:01:50|3530|3529|3530.5|3530|3530.5|3530|3530|3529|5
1649066520000|2022-04-04 10:02:00|3530|3529.5|3529|3528|3530.5|3529.5|3529|3528|1092
1649066530000|2022-04-04 10:02:10|3529.5|3528.5|3530|3528.5|3530|3529|3529.5|3528.5|303
1649066540000|2022-04-04 10:02:20|||||||||2
1649066550000|2022-04-04 10:02:30|3530.5|3529|3531|3530|3531|3530|3530|3529|224
1649066570000|2022-04-04 10:02:50|3530.5|3529.5|3530.5|3529.5|3530.5|3529.5|3530.5|3529.5|115
1649066580000|2022-04-04 10:03:00|3530|3529|3530|3529|3530.5|3529.5|3529.5|3529|595
1649066590000|2022-04-04 10:03:10|3529.5|3528.5|3529.5|3528|3529.5|3528.5|3529.5|3528|271
1649066600000|2022-04-04 10:03:20|3529|3529|3530|3529|3530|3529|3529|3529|646
1649066610000|2022-04-04 10:03:30|3529.5|3528.5|3530|3528.5|3530|3528.5|3529|3528|242
1649066620000|2022-04-04 10:03:40|3530.5|3529|3530|3529|3530.5|3529|3530|3529|0
1649066630000|2022-04-04 10:03:50|3529.5|3528.5|3529.5|3528.5|3529.5|3528.5|3529.5|3528|82
1649066640000|2022-04-04 10:04:00|3529||3529.5||3529.5||3529||118
1649066650000|2022-04-04 10:04:10|||||||||17
1649066660000|2022-04-04 10:04:20|3530|3529|3530|3529|3530|3529|3530|3529|245
1649066670000|2022-04-04 10:04:30|3529.5|3528.5|3529.5|3528.5|3529.5|3528.5|3529|3528.5|15
1649066680000|2022-04-04 10:04:40|3529|3528|3529.5|3528|3529.5|3528|3529|3528|6
1649066690000|2022-04-04 10:04:50|3529||3529.5||3529.5||3529||17
1649066700000|2022-04-04 10:05:00|3529||3529.5||3529.5||3529||0
1649066710000|2022-04-04 10:05:10|3529|3527.5|3528.5|3527.5|3529|3528|3527|3526.5|2134
1649066740000|2022-04-04 10:05:40|||||||||100
1649066750000|2022-04-04 10:05:50|3529.5|3528|3529.5|3528.5|3529.5|3528.5|3529.5|3528|631
1649066760000|2022-04-04 10:06:00|3529|3528|3528.5|3527.5|3529|3528|3528.5|3527.5|157
1649066770000|2022-04-04 10:06:10|3529|3528|3528.5|3527.5|3529|3528|3528.5|3527.5|467
1649066790000|2022-04-04 10:06:30|3529|3528|3529|3528|3529|3528|3529|3528|75
1649066800000|2022-04-04 10:06:40|3528.5||3529||3529||3528.5||17
1649066810000|2022-04-04 10:06:50|3529.5||3529.5||3529.5||3529.5||0
1649066820000|2022-04-04 10:07:00|3529|3527.5|3528.5|3527.5|3529|3527.5|3528|3527.5|181
1649066830000|2022-04-04 10:07:10|3528|3528|3529|3528|3529|3528|3528|3527.5|422
1649066840000|2022-04-04 10:07:20|3529.5||3529.5||3529.5||3529||49
1649066850000|2022-04-04 10:07:30|3529|3528.5|3529|3528|3529|3528.5|3528.5|3528|262
1649066860000|2022-04-04 10:07:40|3528.5||3528.5||3529||3528.5||0
1649066870000|2022-04-04 10:07:50|3528|3527.5|3528.5|3527.5|3528.5|3527.5|3528|3527|296
1649066880000|2022-04-04 10:08:00|3528|3527|3528.5|3527|3528.5|3527.5|3528|3527|146
1649066890000|2022-04-04 10:08:10|3528|3527.5|3528.5|3527.5|3528.5|3527.5|3527.5|3527.5|245
1649066900000|2022-04-04 10:08:20||3528||3528||3528||3528|0
1649066910000|2022-04-04 10:08:30|3528|3527|3527.5|3526.5|3528.5|3527.5|3527|3526.5|997
1649066920000|2022-04-04 10:08:40|3528||3528||3528||3528||0
1649066930000|2022-04-04 10:08:50|3527.5|3526|3527|3525.5|3527.5|3526|3526|3525.5|451
1649066950000|2022-04-04 10:09:10||3526||3526.5||3526.5||3526|0
1649066960000|2022-04-04 10:09:20|3527.5|3527|3529.5|3528|3529.5|3528|3527.5|3527|744
1649066970000|2022-04-04 10:09:30|||||||||426
1649066980000|2022-04-04 10:09:40|3529|3527.5|3528|3527|3529|3527.5|3528|3527|365
1649066990000|2022-04-04 10:09:50|3528.5|3527.5|3528.5|3527.5|3528.5|3527.5|3528.5|3527.5|135
1649067000000|2022-04-04 10:10:00|||||||||184
1649067010000|2022-04-04 10:10:10|3528|3527|3528.5|3527|3528.5|3527|3528|3527|23
1649067020000|2022-04-04 10:10:20||3527.5||3528||3528||3527.5|0
1649067030000|2022-04-04 10:10:30|3529|3528.5|3530|3528.5|3530|3529|3529|3528|193
1649067040000|2022-04-04 10:10:40|3529.5||3530||3530||3529.5||17
1649067050000|2022-04-04 10:10:50|3530.5|3529|3530.5|3529|3530.5|3529.5|3530|3529|21
1649067060000|2022-04-04 10:11:00|3530||3530||3530||3530||55
1649067070000|2022-04-04 10:11:10|||||||||17
1649067080000|2022-04-04 10:11:20|3529.5|3528.5|3529|3527.5|3530|3528.5|3528|3527.5|1476
1649067110000|2022-04-04 10:11:50||3528||3528||3528||3527.5|0
1649067120000|2022-04-04 10:12:00|3528.5|3527.5|3529|3527.5|3529|3528|3528.5|3527.5|29
1649067130000|2022-04-04 10:12:10||3528||3527.5||3528||3527.5|289
1649067140000|2022-04-04 10:12:20|3528.5|3528|3528.5|3527.5|3528.5|3528|3528.5|3527.5|142
1649067150000|2022-04-04 10:12:30|3529|3528|3529|3528|3529|3528|3529|3528|0
1649067160000|2022-04-04 10:12:40|||||||||256
1649067170000|2022-04-04 10:12:50|3528.5|3527.5|3529.5|3528.5|3529.5|3528.5|3528.5|3527.5|667
1649067180000|2022-04-04 10:13:00|3529|3528|3529|3528|3529|3528|3529|3528|331
1649067190000|2022-04-04 10:13:10|3528.5|3527.5|3528.5|3528|3528.5|3528|3528.5|3527.5|264
1649067200000|2022-04-04 10:13:20||3527.5||3528||3528||3527.5|100
1649067210000|2022-04-04 10:13:30|3528|3527.5|3528|3527|3528|3528|3528|3527|190
1649067220000|2022-04-04 10:13:40|3528.5|3527.5|3528|3527|3528.5|3527.5|3528|3527|1307
1649067230000|2022-04-04 10:13:50|3527.5||3527.5||3527.5||3527.5||0
1649067240000|2022-04-04 10:14:00|3527|3526.5|3527|3526.5|3527|3526.5|3527|3526.5|592
1649067250000|2022-04-04 10:14:10|3527.5|3527|3528.5|3527.5|3528.5|3527.5|3527.5|3527|1471
1649067270000|2022-04-04 10:14:30|3528|3527|3527.5|3526.5|3528|3527|3527.5|3526.5|526
1649067290000|2022-04-04 10:14:50|||||||||195
1649067300000|2022-04-04 10:15:00|3528|3527|3528|3527|3528|3527|3528|3527|410
1649067310000|2022-04-04 10:15:10|3527.5|3526.5|3527.5|3526.5|3528|3526.5|3527.5|3526.5|28
1649067320000|2022-04-04 10:15:20|||||||||734
1649067330000|2022-04-04 10:15:30|3527|3526|3526.5|3525.5|3527|3526|3526.5|3525.5|472
1649067340000|2022-04-04 10:15:40|3526|3525|3526|3525|3526|3525|3526|3525|12
1649067350000|2022-04-04 10:15:50|3526.5|3525.5|3526.5|3525|3526.5|3525.5|3526.5|3525|141
1649067360000|2022-04-04 10:16:00|3526|3525.5|3526.5|3525|3526.5|3525.5|3526|3525|730
1649067370000|2022-04-04 10:16:10|||||||||57
1649067380000|2022-04-04 10:16:20|3526||3526||3526||3526||0
1649067400000|2022-04-04 10:16:40|3527|3525.5|3527|3526|3527|3526|3526.5|3525.5|201
1649067410000|2022-04-04 10:16:50|3526.5|3525.5|3526.5|3525|3527|3526|3525.5|3525|1844
1649067420000|2022-04-04 10:17:00|3526|3525.5|3526.5|3525|3526.5|3525.5|3526|3525|146
1649067430000|2022-04-04 10:17:10||3525.5||3525||3525.5||3525|17
1649067440000|2022-04-04 10:17:20|3527|3525.5|3527|3525.5|3527|3525.5|3526.5|3525.5|55
1649067470000|2022-04-04 10:17:50|3526.5|3525|3526.5|3525|3526.5|3525|3526.5|3525|0
1649067480000|2022-04-04 10:18:00|3526|3525.5|3526.5|3525.5|3526.5|3525.5|3526|3525.5|0
1649067490000|2022-04-04 10:18:10|3526|3525|3526|3525|3526|3525|3525.5|3525|175
1649067500000|2022-04-04 10:18:20|3525.5|3524.5|3525.5|3524.5|3525.5|3525|3525.5|3524.5|830
1649067510000|2022-04-04 10:18:30|3526|3525.5|3526.5|3525|3526.5|3525.5|3526|3525|195
1649067520000|2022-04-04 10:18:40|3526|3524.5|3525.5|3524.5|3526|3524.5|3525.5|3524.5|15
1649067530000|2022-04-04 10:18:50|3526||3526||3526||3526||0
1649067540000|2022-04-04 10:19:00|3525.5||3526||3526||3525.5||0
1649067550000|2022-04-04 10:19:10|3525.5||3525.5||3525.5||3525.5||0
1649067560000|2022-04-04 10:19:20|3526||3526||3526||3526||177
1649067580000|2022-04-04 10:19:40|3525.5|3524|3525|3524|3525.5|3524.5|3524.5|3523.5|462
1649067590000|2022-04-04 10:19:50|3524.5|3523.5|3524|3523|3524.5|3524|3524|3523|482
1649067600000|2022-04-04 10:20:00|3523.5|3522.5|3524|3522.5|3524|3522.5|3523.5|3522.5|124
1649067620000|2022-04-04 10:20:20|3523.5||3523.5||3523.5||3523.5||0
1649067650000|2022-04-04 10:20:50|3524|3523|3523|3522|3524|3523|3522.5|3522|1225
1649067660000|2022-04-04 10:21:00|3522.5|3521.5|3522.5|3521.5|3523|3521.5|3522.5|3521.5|182
1649067680000|2022-04-04 10:21:20|3523||3523||3523||3523||0
1649067710000|2022-04-04 10:21:50|3523.5|3522|3524|3523.5|3524.5|3523.5|3523.5|3521.5|3906
1649067720000|2022-04-04 10:22:00|3524.5|3523|3524.5|3523|3524.5|3523.5|3523.5|3523|193
1649067730000|2022-04-04 10:22:10|3524||3524.5||3524.5||3523.5||100
1649067740000|2022-04-04 10:22:20|3524||3524||3524||3524||0
1649067750000|2022-04-04 10:22:30|3523.5|3522.5|3524|3522.5|3524|3522.5|3523.5|3522.5|898
1649067760000|2022-04-04 10:22:40|3523.5||3524||3524||3523.5||18
1649067780000|2022-04-04 10:23:00||3523||3523||3523||3523|303
1649067790000|2022-04-04 10:23:10|3524.5|3523.5|3525.5|3524.5|3525.5|3524.5|3524.5|3523.5|482
1649067800000|2022-04-04 10:23:20|3525|3523.5|3525.5|3524.5|3525.5|3524.5|3525|3523.5|444
1649067810000|2022-04-04 10:23:30|3526|3525|3526|3524.5|3526.5|3525|3525.5|3524.5|15
1649067820000|2022-04-04 10:23:40|3525.5||3525.5||3526||3525.5||18
1649067830000|2022-04-04 10:23:50|3526.5|3525|3526|3524.5|3526.5|3525|3526|3524.5|806
1649067840000|2022-04-04 10:24:00|||||||||5
1649067850000|2022-04-04 10:24:10|3526.5|3525|3527|3525.5|3527|3525.5|3526.5|3525|1
1649067860000|2022-04-04 10:24:20|||||||||275
1649067870000|2022-04-04 10:24:30|3526.5|3525|3526|3524.5|3526.5|3525|3525.5|3524.5|413
1649067880000|2022-04-04 10:24:40|3526.5|3525|3526|3524.5|3527|3526|3525.5|3524.5|273
1649067890000|2022-04-04 10:24:50|3526.5|3525|3526.5|3525.5|3527|3525.5|3526.5|3525|0
1649067900000|2022-04-04 10:25:00|3526|3525|3526.5|3525.5|3526.5|3525.5|3526|3525|453
1649067910000|2022-04-04 10:25:10|3526|3525|3527|3525.5|3527|3525.5|3525.5|3524.5|1385
1649067920000|2022-04-04 10:25:20|||||||||230
1649067930000|2022-04-04 10:25:30||3526||3525.5||3526||3525.5|19
1649067960000|2022-04-04 10:26:00|3526.5|3525|3525.5|3524.5|3526.5|3525|3525.5|3524.5|290
1649067970000|2022-04-04 10:26:10|3526|3525|3526|3524.5|3526|3525|3526|3524.5|264
1649067980000|2022-04-04 10:26:20|||||||||664
1649068000000|2022-04-04 10:26:40||3525||3524.5||3525||3524.5|2587
1649068010000|2022-04-04 10:26:50|3525.5|3525|3525.5|3524.5|3526|3525|3525.5|3524.5|104
1649068030000|2022-04-04 10:27:10|3526|3524|3525|3524|3526|3524|3525|3524|1491
1649068040000|2022-04-04 10:27:20|||||||||26
1649068050000|2022-04-04 10:27:30|3525.5||3525.5||3525.5||3525||90
1649068070000|2022-04-04 10:27:50|3525||3525||3525||3525||190
1649068080000|2022-04-04 10:28:00|3524.5|3523.5|3524.5|3523.5|3524.5|3523.5|3524.5|3523.5|1166
1649068090000|2022-04-04 10:28:10|3525|3524|3525.5|3524.5|3525.5|3524.5|3524.5|3524|1300
1649068100000|2022-04-04 10:28:20|||||||||657
1649068110000|2022-04-04 10:28:30|||||||||100
1649068140000|2022-04-04 10:29:00|3526|3525|3526|3525.5|3526.5|3525.5|3526|3525|930
1649068150000|2022-04-04 10:29:10|3526.5|3525|3525.5|3525|3526.5|3525|3525.5|3525|713
1649068160000|2022-04-04 10:29:20|3526|3525.5|3526.5|3525.5|3526.5|3525.5|3526|3525.5|618
1649068170000|2022-04-04 10:29:30|3526|3525|3526|3525|3526|3525.5|3526|3525|0
1649068180000|2022-04-04 10:29:40|3525.5||3525.5||3526||3525.5||2
1649068190000|2022-04-04 10:29:50|3526|3525.5|3526|3525|3526|3525.5|3526|3525|550
1649068210000|2022-04-04 10:30:10|3525.5|3525.5|3526|3525|3526.5|3526|3525.5|3525|959
1649068220000|2022-04-04 10:30:20|3526.5|3525.5|3526.5|3525|3526.5|3525.5|3526.5|3525|31
1649068250000|2022-04-04 10:30:50|3526||3526.5||3526.5||3526||0
1649068260000|2022-04-04 10:31:00|3526||3526.5||3526.5||3526||0
1649068290000|2022-04-04 10:31:30|3527|3525.5|3526|3525|3527|3526|3525.5|3525|1114
1649068300000|2022-04-04 10:31:40|||||||||60
1649068310000|2022-04-04 10:31:50|3525.5|3524.5|3526|3524.5|3526|3524.5|3525.5|3524.5|457
1649068320000|2022-04-04 10:32:00|3525.5||3525.5||3525.5||3525.5||0
1649068330000|2022-04-04 10:32:10|3525|3524|3525|3524|3525|3524|3525|3524|961
1649068340000|2022-04-04 10:32:20|||||||||300
1649068350000|2022-04-04 10:32:30|3525.5|3524.5|3525.5|3524.5|3525.5|3524.5|3525.5|3524.5|0
1649068360000|2022-04-04 10:32:40|||||||||591
1649068380000|2022-04-04 10:33:00|||||||||18
1649068400000|2022-04-04 10:33:20|||||||||1
1649068410000|2022-04-04 10:33:30|||||||||1300
1649068420000|2022-04-04 10:33:40|3526||3526||3526||3526||0
1649068430000|2022-04-04 10:33:50|3526.5|3525|3527|3525.5|3527|3525.5|3526.5|3525|270
1649068440000|2022-04-04 10:34:00|3526.5|3526|3527|3526|3527|3526|3526.5|3526|507
1649068450000|2022-04-04 10:34:10|3527.5||3527||3527.5||3527||0
1649068460000|2022-04-04 10:34:20|3527.5||3527.5||3527.5||3527.5||450
1649068470000|2022-04-04 10:34:30|||||||||615
1649068500000|2022-04-04 10:35:00||3526.5||3526||3526.5||3526|220
1649068510000|2022-04-04 10:35:10||3526.5||3526.5||3526.5||3526.5|0
1649068520000|2022-04-04 10:35:20|||||||||72
1649068530000|2022-04-04 10:35:30|3527|3526|3527|3526|3527|3526|3527|3526|48
1649068540000|2022-04-04 10:35:40|3526.5||3527||3527||3526.5||179
1649068550000|2022-04-04 10:35:50|3527.5|3526.5|3526.5|3525|3527.5|3526.5|3526|3525|5514
1649068560000|2022-04-04 10:36:00||3525.5||3525.5||3525.5||3525.5|0
1649068570000|2022-04-04 10:36:10|3526|3525|3526|3525|3526|3525.5|3526|3525|525
1649068580000|2022-04-04 10:36:20|||||||||250
1649068590000|2022-04-04 10:36:30|||||||||61
1649068600000|2022-04-04 10:36:40|3526.5|3525.5|3526.5|3525.5|3526.5|3525.5|3526.5|3525.5|267
1649068610000|2022-04-04 10:36:50|3527|3526|3527.5|3526.5|3527.5|3526.5|3527|3526|912
1649068620000|2022-04-04 10:37:00|3528|3527|3528.5|3527|3528.5|3527.5|3528|3526.5|288
1649068630000|2022-04-04 10:37:10|3528||3528||3528||3528||18
1649068640000|2022-04-04 10:37:20|3528.5|3526.5|3527.5|3526.5|3528.5|3526.5|3527.5|3526.5|1570
1649068650000|2022-04-04 10:37:30|3527|3526|3527.5|3526|3527.5|3526.5|3526.5|3525.5|996
1649068670000|2022-04-04 10:37:50|||||||||301
1649068680000|2022-04-04 10:38:00|3527|3526.5|3527.5|3526|3527.5|3526.5|3527|3526|390
1649068700000|2022-04-04 10:38:20||3526.5||3526.5||3526.5||3526.5|0
1649068710000|2022-04-04 10:38:30|3527||3527.5||3527.5||3527||85
1649068720000|2022-04-04 10:38:40|3528|3527|3527.5|3526.5|3528|3527|3527.5|3526.5|765
1649068730000|2022-04-04 10:38:50|3528|3527|3528|3526.5|3528|3527|3528|3526.5|48
1649068750000|2022-04-04 10:39:10||3527||3526.5||3527||3526.5|8
1649068760000|2022-04-04 10:39:20|3527.5||3527.5||3527.5||3527.5||0
1649068770000|2022-04-04 10:39:30|3528||3528||3528||3528||0
1649068780000|2022-04-04 10:39:40|3527.5||3528||3528||3527.5||0
1649068790000|2022-04-04 10:39:50|3527.5||3527.5||3528||3527.5||36
1649068800000|2022-04-04 10:40:00|3528|3527|3526.5|3525.5|3528|3527|3526.5|3525.5|1152
1649068820000|2022-04-04 10:40:20|||||||||19
1649068830000|2022-04-04 10:40:30|3526|3525|3527|3526|3527.5|3526|3525.5|3525|1875
1649068840000|2022-04-04 10:40:40|3527.5|3526.5|3527.5|3527|3528|3527|3527.5|3526.5|1137
1649068850000|2022-04-04 10:40:50|3527|3526.5|3527.5|3526.5|3527.5|3526.5|3527|3526|685
1649068860000|2022-04-04 10:41:00|3527|3526|3526.5|3525.5|3527|3526|3526.5|3525.5|637
1649068870000|2022-04-04 10:41:10||3525||3525.5||3525.5||3525|15
1649068900000|2022-04-04 10:41:40|||||||||19
1649068910000|2022-04-04 10:41:50|3526||3526||3526||3526||377
1649068920000|2022-04-04 10:42:00|||||||||30
1649068930000|2022-04-04 10:42:10|||||||||48
1649068940000|2022-04-04 10:42:20|3526.5|3526|3527|3526.5|3527|3526.5|3526.5|3526|798
1649068950000|2022-04-04 10:42:30|||||||||170
1649068960000|2022-04-04 10:42:40|3527.5||3527.5||3527.5||3527.5||216
1649068970000|2022-04-04 10:42:50|3527|3526|3526|3525|3527.5|3526|3526|3525|3184
1649068990000|2022-04-04 10:43:10|3526.5|3525.5|3526.5|3525.5|3526.5|3525.5|3526.5|3525.5|145
1649069010000|2022-04-04 10:43:30|3527|3526.5|3527.5|3526.5|3527.5|3527|3527|3526.5|586
1649069030000|2022-04-04 10:43:50|3527||3527||3527||3527||402
1649069040000|2022-04-04 10:44:00|3526.5|3526|3527|3526|3527|3526.5|3526.5|3525.5|571
1649069050000|2022-04-04 10:44:10|3526.5||3527||3527||3526.5||115
1649069060000|2022-04-04 10:44:20|3526.5|3525.5|3525.5|3524.5|3527|3525.5|3525.5|3524.5|790
1649069070000|2022-04-04 10:44:30|3526|3525|3526|3524.5|3526|3525|3526|3524.5|516
1649069080000|2022-04-04 10:44:40|3525.5|3524|3525|3524|3525.5|3524|3525|3524|921
1649069090000|2022-04-04 10:44:50|3524.5|3524.5|3525.5|3524.5|3526|3525|3524.5|3524.5|983
1649069100000|2022-04-04 10:45:00|3525|3524|3525.5|3524|3525.5|3524|3525|3524|920
1649069120000|2022-04-04 10:45:20|||||||||19
1649069130000|2022-04-04 10:45:30|3525||3524.5||3525||3524.5||438
1649069140000|2022-04-04 10:45:40|3525||3525||3525||3524.5||315
1649069150000|2022-04-04 10:45:50|3524.5||3524.5||3525||3524.5||0
1649069160000|2022-04-04 10:46:00|3525||3525||3525||3525||173
1649069170000|2022-04-04 10:46:10|||||||||19
1649069180000|2022-04-04 10:46:20|3524.5||3525||3525||3524.5||100
1649069190000|2022-04-04 10:46:30|3525.5||3525||3525.5||3525||0
1649069200000|2022-04-04 10:46:40|3525.5||3525.5||3525.5||3525.5||0
1649069210000|2022-04-04 10:46:50|3526|3524.5|3525.5|3524.5|3526|3525.5|3525.5|3524.5|663
1649069230000|2022-04-04 10:47:10|||||||||30
1649069240000|2022-04-04 10:47:20|||||||||105
1649069250000|2022-04-04 10:47:30|3525|3524|3524.5|3524|3525|3524.5|3524.5|3524|523
1649069260000|2022-04-04 10:47:40|3524|3523.5|3523|3522.5|3524|3523.5|3523|3522.5|1138
1649069280000|2022-04-04 10:48:00|3523.5|3522|3523.5|3522.5|3523.5|3523|3523.5|3522|1295
1649069290000|2022-04-04 10:48:10|3523|3522|3523.5|3522|3523.5|3522|3523|3522|482
1649069300000|2022-04-04 10:48:20|3523|3522.5|3523|3522|3523.5|3522.5|3523|3522|777
1649069320000|2022-04-04 10:48:40|||||||||19
1649069330000|2022-04-04 10:48:50|||||||||252
1649069350000|2022-04-04 10:49:10|||||||||243
1649069370000|2022-04-04 10:49:30|3522.5||3522.5||3522.5||3522.5||21
1649069380000|2022-04-04 10:49:40|3522|3521.5|3522.5|3521.5|3523|3521.5|3521|3520|2678
1649069390000|2022-04-04 10:49:50|3523|3522|3523|3522|3523.5|3522.5|3523|3522|1539
1649069400000|2022-04-04 10:50:00||3521.5||3521.5||3521.5||3521.5|0
1649069410000|2022-04-04 10:50:10|3522.5||3522.5||3523||3522||712
1649069420000|2022-04-04 10:50:20|3521.5|3521|3522.5|3521.5|3522.5|3521.5|3521.5|3521|2539
1649069430000|2022-04-04 10:50:30|3522||3522||3522||3522||405
1649069440000|2022-04-04 10:50:40|3522.5|3521|3522.5|3521.5|3522.5|3521.5|3522.5|3521|212
1649069450000|2022-04-04 10:50:50|||||||||19
1649069470000|2022-04-04 10:51:10|3522|3521|3522.5|3521.5|3522.5|3521.5|3521.5|3520.5|337
1649069480000|2022-04-04 10:51:20|3523|3522|3524.5|3523|3524.5|3523|3523|3522|1314
1649069500000|2022-04-04 10:51:40|3524|3522.5|3523.5|3522|3524|3522.5|3523|3522|972
1649069510000|2022-04-04 10:51:50|3523||3523||3523||3523||0
1649069520000|2022-04-04 10:52:00|3523.5|3522.5|3524.5|3523|3524.5|3523|3523.5|3522.5|236
1649069530000|2022-04-04 10:52:10|3524|3522.5|3524|3522.5|3524|3522.5|3523.5|3522.5|228
1649069540000|2022-04-04 10:52:20|3524.5|3523|3524.5|3523|3524.5|3523|3524|3523|250
1649069550000|2022-04-04 10:52:30|3524||3524||3524||3523.5||3
1649069560000|2022-04-04 10:52:40|3523.5|3522.5|3524.5|3523|3524.5|3523|3523.5|3522.5|4
1649069570000|2022-04-04 10:52:50|3524|3522.5|3522|3521|3524|3522.5|3522|3521|2992
1649069580000|2022-04-04 10:53:00|3522.5|3521.5|3522|3521|3523|3521.5|3522|3521|1143
1649069590000|2022-04-04 10:53:10|||||||||62
1649069600000|2022-04-04 10:53:20|3522.5||3522.5||3522.5||3522.5||202
1649069610000|2022-04-04 10:53:30|3523|3521.5|3523.5|3522.5|3523.5|3522.5|3523|3521.5|65
1649069640000|2022-04-04 10:54:00|3523|3522|3522|3521.5|3523|3522|3522|3521.5|855
1649069650000|2022-04-04 10:54:10|3522.5||3523||3523||3522.5||107
1649069670000|2022-04-04 10:54:30|3522.5||3522.5||3522.5||3522.5||20
1649069680000|2022-04-04 10:54:40|3523||3523||3523||3523||0
1649069690000|2022-04-04 10:54:50|3522.5||3523||3523||3522.5||400
1649069700000|2022-04-04 10:55:00|3523.5|3522|3523.5|3522|3523.5|3522|3523|3522|0
1649069720000|2022-04-04 10:55:20|3524|3522.5|3523.5|3522.5|3524|3523|3523|3522|0
1649069730000|2022-04-04 10:55:30||3522||3522||3522||3522|0
1649069740000|2022-04-04 10:55:40|3524|3522.5|3524|3523|3524|3523|3524|3522.5|0
1649069750000|2022-04-04 10:55:50|3524.5|3523.5|3524.5|3523.5|3524.5|3523.5|3523.5|3523|80
1649069760000|2022-04-04 10:56:00|||||||||20
1649069770000|2022-04-04 10:56:10|3524|3523|3524|3523|3524|3523|3523.5|3523|293
1649069780000|2022-04-04 10:56:20|3523.5|3522.5|3523.5|3522|3524|3522.5|3523|3522|511
1649069830000|2022-04-04 10:57:10|3523||3523||3523||3522.5||120
1649069840000|2022-04-04 10:57:20|3522.5|3521.5|3523|3522|3523|3522|3522.5|3521.5|983
1649069850000|2022-04-04 10:57:30|3523.5|3522.5|3524.5|3523|3524.5|3523.5|3523|3522.5|1750
1649069870000|2022-04-04 10:57:50|3524|3522.5|3524|3522.5|3524|3523.5|3523.5|3522.5|1388
1649069880000|2022-04-04 10:58:00||3523||3522.5||3523||3522.5|20
1649069890000|2022-04-04 10:58:10|3524.5|3523|3524|3523.5|3524.5|3523.5|3524|3523|157
1649069910000|2022-04-04 10:58:30|||||||||1
1649069920000|2022-04-04 10:58:40|||||||||705
1649069930000|2022-04-04 10:58:50|||||||||273
1649069940000|2022-04-04 10:59:00|3524.5|3524|3525|3523.5|3526|3524.5|3524.5|3523.5|1307
1649069980000|2022-04-04 10:59:40|3524.5|3524|3524.5|3524|3524.5|3524|3524.5|3524|0
1649069990000|2022-04-04 10:59:50|3525.5|3523.5|3525|3524|3525.5|3524|3524.5|3523.5|2031
1649070000000|2022-04-04 11:00:00|3525.5||3525||3525.5||3525||177
1649070010000|2022-04-04 11:00:10|3524.5|3523.5|3524.5|3523.5|3524.5|3523.5|3524|3523.5|594
1649070020000|2022-04-04 11:00:20|3524||3524||3524||3524||278
1649070030000|2022-04-04 11:00:30|3524.5||3524.5||3524.5||3524.5||100
1649070040000|2022-04-04 11:00:40|3524||3524.5||3524.5||3524||654
1649070050000|2022-04-04 11:00:50|||||||||300
1649070060000|2022-04-04 11:01:00|3524|3523|3523.5|3522.5|3524|3523|3523.5|3522.5|999
1649070070000|2022-04-04 11:01:10|||||||||300
1649070090000|2022-04-04 11:01:30|3524|3523|3524|3523|3524|3523|3524|3523|270
1649070100000|2022-04-04 11:01:40|||||||||20
1649070110000|2022-04-04 11:01:50|3524.5|3523.5|3524|3523|3525|3524|3524|3523|1071
1649070120000|2022-04-04 11:02:00|3523.5|3522.5|3523|3522|3523.5|3522.5|3523|3522|721
1649070130000|2022-04-04 11:02:10|||||||||42
1649070140000|2022-04-04 11:02:20|3523.5||3523.5||3523.5||3523.5||0
1649070150000|2022-04-04 11:02:30|3523||3523||3523||3523||79
1649070160000|2022-04-04 11:02:40|3522.5|3521.5|3523|3521.5|3523|3521.5|3522.5|3521.5|1386
1649070170000|2022-04-04 11:02:50|||||||||142
1649070180000|2022-04-04 11:03:00|3523.5|3522|3523.5|3523|3523.5|3523|3523|3522|563
1649070190000|2022-04-04 11:03:10|3524|3522.5|3524|3522.5|3524|3522.5|3523|3522.5|1074
1649070210000|2022-04-04 11:03:30|3523.5||3524||3524||3523.5||0
1649070230000|2022-04-04 11:03:50|||||||||52
1649070240000|2022-04-04 11:04:00|3524.5|3523|3525|3523.5|3525|3524|3524.5|3522.5|992
1649070250000|2022-04-04 11:04:10|3524.5||3525||3525||3524.5||198
1649070270000|2022-04-04 11:04:30|3524.5||3525||3525||3524.5||0
1649070280000|2022-04-04 11:04:40|3524.5||3524.5||3524.5||3524.5||0
1649070290000|2022-04-04 11:04:50|3524|3523|3524|3523|3524.5|3523|3524|3522.5|1418
1649070300000|2022-04-04 11:05:00|3523.5|3522.5|3524.5|3523.5|3524.5|3523.5|3523.5|3522.5|387
1649070310000|2022-04-04 11:05:10|||||||||25
1649070330000|2022-04-04 11:05:30|3524|3523|3522.5|3521.5|3524|3523|3522.5|3521.5|1107
1649070340000|2022-04-04 11:05:40|3522|3522|3523|3522|3523|3522|3522|3522|402
1649070350000|2022-04-04 11:05:50|3522.5|3521.5|3523|3522|3523|3522|3522.5|3521.5|235
1649070360000|2022-04-04 11:06:00|3522.5|3521.5|3523|3521.5|3523|3521.5|3522.5|3521.5|227
1649070370000|2022-04-04 11:06:10|3522.5|3522|3522.5|3521.5|3522.5|3522|3522.5|3521.5|227
1649070380000|2022-04-04 11:06:20|3522|3521|3522.5|3521|3522.5|3521.5|3521.5|3520.5|577
1649070390000|2022-04-04 11:06:30||3521.5||3521.5||3521.5||3521.5|28
1649070400000|2022-04-04 11:06:40|3523|3522|3523|3522|3523.5|3522|3523|3522|157
1649070410000|2022-04-04 11:06:50|3522.5||3523||3523||3522.5||848
1649070420000|2022-04-04 11:07:00|3522.5|3521.5|3522.5|3521|3523|3522|3522|3521|739
1649070430000|2022-04-04 11:07:10|||||||||12
1649070440000|2022-04-04 11:07:20||3521.5||3521.5||3521.5||3521.5|0
1649070450000|2022-04-04 11:07:30|3523|3522|3524|3523|3524|3523|3523|3522|3351
1649070460000|2022-04-04 11:07:40|3523.5|3522.5|3523|3522|3524|3522.5|3522.5|3521.5|1766
1649070490000|2022-04-04 11:08:10|3523.5|3522.5|3524.5|3523|3524.5|3523|3523.5|3522.5|861
1649070500000|2022-04-04 11:08:20||3523.5||3523.5||3523.5||3523.5|0
1649070510000|2022-04-04 11:08:30|||||||||159
1649070530000|2022-04-04 11:08:50|||||||||76
1649070550000|2022-04-04 11:09:10|||||||||35
1649070560000|2022-04-04 11:09:20|||||||||199
1649070570000|2022-04-04 11:09:30|||||||||550
1649070580000|2022-04-04 11:09:40|||||||||571
1649070590000|2022-04-04 11:09:50|||||||||3
1649070610000|2022-04-04 11:10:10|||||||||183
1649070620000|2022-04-04 11:10:20|||||||||50
1649070640000|2022-04-04 11:10:40|||||||||575
1649070660000|2022-04-04 11:11:00|||||||||8
1649070670000|2022-04-04 11:11:10|||||||||71
1649070680000|2022-04-04 11:11:20|3525|3524|3525|3524|3525.5|3524|3525|3524|148
1649070690000|2022-04-04 11:11:30|3524.5||3524.5||3525||3524.5||0
1649070700000|2022-04-04 11:11:40|3525|3523.5|3524.5|3523.5|3525|3524|3524.5|3523.5|1452
1649070710000|2022-04-04 11:11:50|3524|3523|3524.5|3523|3524.5|3523|3524|3523|352
1649070720000|2022-04-04 11:12:00|3524||3524||3524||3524||0
1649070740000|2022-04-04 11:12:20|3523.5|3522.5|3523.5|3522.5|3523.5|3522.5|3522.5|3522|3174
1649070760000|2022-04-04 11:12:40|||||||||21
1649070780000|2022-04-04 11:13:00|||||||||75
1649070790000|2022-04-04 11:13:10|3524|3523|3524.5|3523.5|3524.5|3523.5|3524|3523|543
1649070800000|2022-04-04 11:13:20|3524|3523|3523.5|3523|3524|3523|3523.5|3522.5|1479
1649070810000|2022-04-04 11:13:30||3522.5||3522.5||3522.5||3522.5|87
1649070820000|2022-04-04 11:13:40|3523|3523|3524.5|3523.5|3524.5|3523.5|3523|3522.5|1811
1649070830000|2022-04-04 11:13:50|3525|3524|3525|3524|3525|3524|3525|3524|446
1649070840000|2022-04-04 11:14:00|3525.5|3524.5|3526.5|3525|3526.5|3525.5|3525|3524|3576
1649070850000|2022-04-04 11:14:10|3526|3525.5|3526.5|3525.5|3526.5|3526|3526|3525|1372
1649070870000|2022-04-04 11:14:30|3527|3526|3527.5|3526.5|3527.5|3526.5|3526.5|3526|910
1649070880000|2022-04-04 11:14:40|3528|3527|3527.5|3527|3528|3527|3527.5|3527|873
1649070890000|2022-04-04 11:14:50|3528||3528||3528||3528||7
1649070900000|2022-04-04 11:15:00|3527.5|3526.5|3527|3526|3527.5|3526.5|3526.5|3526|3712
1649070910000|2022-04-04 11:15:10|3526.5|3525.5|3526.5|3525.5|3526.5|3526|3526.5|3525.5|428
1649070920000|2022-04-04 11:15:20|3527||3527||3527||3527||201
1649070930000|2022-04-04 11:15:30|3526.5||3526.5||3527||3526.5||506
1649070940000|2022-04-04 11:15:40|3526||3526.5||3526.5||3526||0
1649070960000|2022-04-04 11:16:00|||||||||114
1649070970000|2022-04-04 11:16:10|3527|3526|3526.5|3525.5|3527.5|3526.5|3526.5|3525.5|2571
1649070980000|2022-04-04 11:16:20|3526|3525|3526|3525|3526|3525|3526|3525|587
1649070990000|2022-04-04 11:16:30|3525.5||3526||3526||3525.5||200
1649071000000|2022-04-04 11:16:40|3526.5|3525.5|3527.5|3526.5|3528|3526.5|3526.5|3525|1577
1649071010000|2022-04-04 11:16:50|||||||||21
1649071020000|2022-04-04 11:17:00|3528|3527|3527.5|3527|3528|3527|3527.5|3527|410
1649071030000|2022-04-04 11:17:10|3528|3527.5|3528.5|3527.5|3529|3527.5|3528|3527.5|289
1649071040000|2022-04-04 11:17:20|3529|3528|3528.5|3527.5|3529|3528|3528.5|3527.5|1115
1649071050000|2022-04-04 11:17:30|3528||3528.5||3528.5||3528||0
1649071080000|2022-04-04 11:18:00|3528|3527|3528|3527|3528.5|3527|3527.5|3527|1920
1649071100000|2022-04-04 11:18:20|3528.5|3527.5|3530|3528.5|3530|3528.5|3528.5|3527.5|2045
1649071110000|2022-04-04 11:18:30|3529.5|3528|3529|3528|3529.5|3528.5|3528.5|3528|2185
1649071130000|2022-04-04 11:18:50|3528.5|3527.5|3528|3527|3529|3527.5|3528|3527|1574
1649071140000|2022-04-04 11:19:00|3527.5|3526.5|3528|3527|3528|3527.5|3527.5|3526.5|3530
1649071150000|2022-04-04 11:19:10|3527.5|3526.5|3528|3527|3528|3527|3527.5|3526.5|827
1649071160000|2022-04-04 11:19:20|3527.5||3527.5||3527.5||3527.5||58
1649071170000|2022-04-04 11:19:30|3528|3527.5|3528|3527|3528.5|3527.5|3527.5|3527|536
1649071180000|2022-04-04 11:19:40|||||||||23
1649071190000|2022-04-04 11:19:50|||||||||392
1649071200000|2022-04-04 11:20:00|||||||||447
1649071210000|2022-04-04 11:20:10|3527.5||3528||3528||3527.5||1275
1649071220000|2022-04-04 11:20:20|3527.5|3526.5|3527|3526|3527.5|3526.5|3527|3526|1085
1649071230000|2022-04-04 11:20:30|3527.5|3526.5|3527.5|3526.5|3527.5|3526.5|3527.5|3526.5|58
1649071240000|2022-04-04 11:20:40|||||||||250
1649071250000|2022-04-04 11:20:50|3527|3526|3527|3526|3527|3526|3526.5|3525.5|3465
1649071260000|2022-04-04 11:21:00|3527.5|3526.5|3527.5|3526|3527.5|3526.5|3527|3526|450
1649071270000|2022-04-04 11:21:10|3526.5|3525.5|3526.5|3525.5|3527|3525.5|3526.5|3525.5|291
1649071280000|2022-04-04 11:21:20|||||||||22
1649071300000|2022-04-04 11:21:40|||||||||13
1649071310000|2022-04-04 11:21:50|||||||||152
1649071350000|2022-04-04 11:22:30|||||||||5
1649071360000|2022-04-04 11:22:40|3526|3525|3526.5|3525|3526.5|3525|3526|3525|601
1649071370000|2022-04-04 11:22:50|||||||||11
1649071380000|2022-04-04 11:23:00|3526||3526.5||3526.5||3526||0
1649071400000|2022-04-04 11:23:20|3526||3526.5||3526.5||3526||2203
1649071420000|2022-04-04 11:23:40|3526||3526||3526||3526||0
1649071430000|2022-04-04 11:23:50|||||||||160
1649071440000|2022-04-04 11:24:00|3525.5|3525.5|3526.5|3525.5|3527|3526|3525.5|3525.5|2591
1649071450000|2022-04-04 11:24:10|3526|3525|3526|3525|3526|3525|3526|3525|219
1649071470000|2022-04-04 11:24:30|3526.5|3525.5|3526.5|3525.5|3526.5|3525.5|3526.5|3525.5|27
1649071480000|2022-04-04 11:24:40|||||||||22
1649071490000|2022-04-04 11:24:50|3527|3526|3526.5|3525.5|3527|3526|3526|3525.5|909
1649071500000|2022-04-04 11:25:00|3526||3526.5||3526.5||3526||270
1649071520000|2022-04-04 11:25:20|3527|3526|3527.5|3526.5|3527.5|3526.5|3527|3526|1523
1649071540000|2022-04-04 11:25:40|3527|3526|3526.5|3525.5|3527.5|3526|3526.5|3525.5|2519
1649071550000|2022-04-04 11:25:50|3527||3527||3527||3527||900
1649071560000|2022-04-04 11:26:00|3526.5||3527||3527||3526.5||22
1649071580000|2022-04-04 11:26:20|3526.5||3527||3527||3526.5||1
1649071590000|2022-04-04 11:26:30||3526||3526||3526||3526|0
1649071610000|2022-04-04 11:26:50|3526.5||3527||3527||3526.5||125
1649071630000|2022-04-04 11:27:10|3526.5|3525.5|3526|3525|3526.5|3525.5|3526|3525|1027
1649071640000|2022-04-04 11:27:20|3525.5|3524.5|3525.5|3524.5|3526|3524.5|3525.5|3524.5|726
1649071650000|2022-04-04 11:27:30|3525|3525|3525.5|3524.5|3526|3525|3525|3524.5|1422
1649071660000|2022-04-04 11:27:40|3525|3524|3525|3523.5|3525|3524|3524.5|3523.5|384
1649071680000|2022-04-04 11:28:00|3524.5||3524.5||3524.5||3524.5||0
1649071690000|2022-04-04 11:28:10|3524|3523|3524.5|3523|3524.5|3523|3524|3523|356
1649071700000|2022-04-04 11:28:20|3524||3524.5||3524.5||3524||0
1649071720000|2022-04-04 11:28:40|||||||||23
1649071730000|2022-04-04 11:28:50|||||||||290
1649071760000|2022-04-04 11:29:20|3525|3523.5|3525|3524|3525.5|3524.5|3524.5|3523.5|1058
1649071780000|2022-04-04 11:29:40|||||||||200
1649071790000|2022-04-04 11:29:50|3524.5||3524.5||3524.5||3524.5||159
1649071800000|2022-04-04 11:30:00|3524|3523.5|3523.5|3522.5|3524|3523.5|3523.5|3522.5|790
1649071820000|2022-04-04 11:30:20|3523||3523||3523.5||3523||0
1649071830000|2022-04-04 11:30:30|3522.5|3522|3522.5|3522|3522.5|3522|3522.5|3522|229
1649071840000|2022-04-04 11:30:40|3522|3521.5|3522.5|3521.5|3522.5|3521.5|3522|3521.5|236
1649071850000|2022-04-04 11:30:50|3523|3522|3523|3522.5|3523|3522.5|3523|3522|210
1649071860000|2022-04-04 11:31:00|3523.5|3523|3523|3522.5|3523.5|3523|3523|3522.5|964
1649071870000|2022-04-04 11:31:10|3522.5|3522|3523|3522|3523|3522|3522.5|3521.5|231
1649071890000|2022-04-04 11:31:30|3523.5|3522.5|3524|3523|3524|3523.5|3523.5|3522.5|1156
1649071900000|2022-04-04 11:31:40|3523.5|3522.5|3523.5|3522|3523.5|3522.5|3523|3522|461
1649071910000|2022-04-04 11:31:50|||||||||23
1649071930000|2022-04-04 11:32:10|3523|3521.5|3522.5|3521.5|3523|3521.5|3522|3521.5|277
1649071960000|2022-04-04 11:32:40|||||||||1
1649071970000|2022-04-04 11:32:50|3523|3522|3522.5|3521.5|3523.5|3522.5|3522.5|3521.5|2261
1649072000000|2022-04-04 11:33:20|||||||||83
1649072010000|2022-04-04 11:33:30|||||||||168
1649072030000|2022-04-04 11:33:50|||||||||140
1649072040000|2022-04-04 11:34:00|3522|3521|3521.5|3521|3522.5|3521|3521.5|3521|795
1649072050000|2022-04-04 11:34:10|||||||||30
1649072060000|2022-04-04 11:34:20|3521|3520.5|3521.5|3520.5|3521.5|3521|3521|3520.5|683
1649072070000|2022-04-04 11:34:30|3521|3520|3521.5|3521|3522|3521|3520.5|3520|2176
1649072080000|2022-04-04 11:34:40|3522|3520.5|3522|3521|3522|3521|3522|3520.5|773
1649072090000|2022-04-04 11:34:50|||||||||1
1649072100000|2022-04-04 11:35:00|3521.5|3520.5|3521|3520.5|3522|3520.5|3521|3520.5|684
1649072110000|2022-04-04 11:35:10|3521.5|3521|3521.5|3520.5|3521.5|3521|3521.5|3520.5|127
1649072130000|2022-04-04 11:35:30||3521||3521||3521||3521|0
1649072150000|2022-04-04 11:35:50|||||||||29
1649072160000|2022-04-04 11:36:00|3522|3521.5|3522|3521|3522.5|3521.5|3522|3521|641
1649072190000|2022-04-04 11:36:30|3522.5|3521.5|3522|3521.5|3522.5|3522|3522|3521.5|871
1649072200000|2022-04-04 11:36:40|3522.5|3521|3522|3521|3522.5|3521|3522|3521|242
1649072210000|2022-04-04 11:36:50|3522.5|3521.5|3522.5|3521.5|3522.5|3521.5|3522|3521.5|228
1649072220000|2022-04-04 11:37:00|3522|3521|3522.5|3521|3522.5|3521|3522|3521|0
1649072230000|2022-04-04 11:37:10|||||||||137
1649072240000|2022-04-04 11:37:20|||||||||100
1649072250000|2022-04-04 11:37:30|3522||3522.5||3522.5||3522||120
1649072270000|2022-04-04 11:37:50|||||||||51
1649072280000|2022-04-04 11:38:00|3522||3522||3522||3522||160
1649072300000|2022-04-04 11:38:20|||||||||100
1649072350000|2022-04-04 11:39:10|3522.5|3521.5|3522.5|3522|3522.5|3522|3522.5|3521.5|486
1649072360000|2022-04-04 11:39:20|||||||||1
1649072370000|2022-04-04 11:39:30|3523|3522.5|3523.5|3522.5|3523.5|3522.5|3523|3522.5|539
1649072380000|2022-04-04 11:39:40|3523|3523|3523.5|3522.5|3523.5|3523|3523|3522.5|56
1649072390000|2022-04-04 11:39:50|3523||3523.5||3523.5||3523||28
1649072400000|2022-04-04 11:40:00|3524|3523|3524|3523|3524|3523|3524|3523|0
1649072410000|2022-04-04 11:40:10|3523.5|3522.5|3523.5|3522.5|3523.5|3522.5|3523.5|3522.5|397
1649072440000|2022-04-04 11:40:40|3523|3522|3522.5|3521|3523|3522|3522.5|3521|656
1649072450000|2022-04-04 11:40:50||3521.5||3521.5||3521.5||3521.5|0
1649072510000|2022-04-04 11:41:50|||||||||24
1649072520000|2022-04-04 11:42:00|3522||3522.5||3522.5||3522||0
1649072530000|2022-04-04 11:42:10|3523|3522|3523|3522|3523|3522|3523|3522|191
1649072560000|2022-04-04 11:42:40|3522.5|3521.5|3522.5|3521.5|3523|3521.5|3522.5|3521.5|598
1649072570000|2022-04-04 11:42:50|3522||3522||3522.5||3522||0
1649072580000|2022-04-04 11:43:00|3521.5|3521|3522|3521|3522|3521|3521.5|3521|359
1649072590000|2022-04-04 11:43:10|||||||||58
1649072600000|2022-04-04 11:43:20|3521.5|3520.5|3521.5|3520.5|3521.5|3520.5|3521.5|3520.5|463
1649072620000|2022-04-04 11:43:40|||||||||74
1649072660000|2022-04-04 11:44:20|||||||||50
1649072680000|2022-04-04 11:44:40|||||||||2
1649072690000|2022-04-04 11:44:50|3521||3521.5||3521.5||3521||1
1649072700000|2022-04-04 11:45:00|3522|3521|3522|3521.5|3522|3521.5|3522|3520.5|253
1649072720000|2022-04-04 11:45:20|3521.5|3521|3521.5|3521|3522|3521|3521.5|3521|119
1649072730000|2022-04-04 11:45:30||3520.5||3520.5||3520.5||3520.5|60
1649072740000|2022-04-04 11:45:40|3521||3521.5||3521.5||3521||171
1649072790000|2022-04-04 11:46:30|||||||||428
1649072800000|2022-04-04 11:46:40|||||||||2
1649072820000|2022-04-04 11:47:00|3521|3521|3521.5|3520.5|3521.5|3521|3521|3520.5|2077
1649072840000|2022-04-04 11:47:20|3521|3520|3521.5|3520.5|3521.5|3520.5|3520.5|3520|1421
1649072850000|2022-04-04 11:47:30|3521|3520|3520.5|3520|3521|3520|3520.5|3520|129
1649072860000|2022-04-04 11:47:40|3520|3519.5|3520.5|3519.5|3520.5|3519.5|3520|3519.5|1602
1649072870000|2022-04-04 11:47:50|||||||||129
1649072890000|2022-04-04 11:48:10|3520|3519|3520|3519|3520|3519|3520|3519|261
1649072910000|2022-04-04 11:48:30|||||||||25
1649072920000|2022-04-04 11:48:40|||||||||2
1649072950000|2022-04-04 11:49:10|3519.5|3519.5|3520|3519.5|3520|3519.5|3519.5|3519.5|100
1649072960000|2022-04-04 11:49:20|3519.5|3519|3520|3519.5|3520|3519.5|3519.5|3519|530
1649072980000|2022-04-04 11:49:40|3519.5|3518.5|3520|3519|3520|3519.5|3519.5|3518.5|416
1649072990000|2022-04-04 11:49:50|3519.5|3519.5|3520|3519.5|3520|3519.5|3519.5|3519.5|204
1649073000000|2022-04-04 11:50:00||3519||3519||3519||3519|0
1649073010000|2022-04-04 11:50:10|||||||||28
1649073020000|2022-04-04 11:50:20|||||||||280
1649073030000|2022-04-04 11:50:30|||||||||25
1649073040000|2022-04-04 11:50:40||3519.5||3519.5||3519.5||3519.5|309
1649073070000|2022-04-04 11:51:10|3519.5|3519|3520|3519|3520|3519.5|3519.5|3519|606
1649073080000|2022-04-04 11:51:20|||||||||400
1649073090000|2022-04-04 11:51:30||3519.5||3519||3519.5||3519|30
1649073110000|2022-04-04 11:51:50|||||||||376
1649073120000|2022-04-04 11:52:00|3520.5|3519.5|3520|3519.5|3520.5|3519.5|3520|3519.5|487
1649073130000|2022-04-04 11:52:10|3520.5|3519|3520|3519|3520.5|3519|3519.5|3519|507
1649073140000|2022-04-04 11:52:20|||||||||318
1649073180000|2022-04-04 11:53:00|3519.5|3518.5|3520|3518.5|3520|3518.5|3519.5|3518.5|214
1649073190000|2022-04-04 11:53:10|3519.5||3519.5||3519.5||3519.5||115
1649073210000|2022-04-04 11:53:30|3520|3519|3520|3519.5|3520.5|3519.5|3520|3518.5|555
1649073220000|2022-04-04 11:53:40|||||||||200
1649073250000|2022-04-04 11:54:10|3519.5|3519|3519.5|3519|3520|3519|3519.5|3519|483
1649073270000|2022-04-04 11:54:30|3519|3518.5|3519|3518.5|3519.5|3519|3519|3518.5|176
1649073280000|2022-04-04 11:54:40|3518.5|3518|3519|3518|3519|3518.5|3518.5|3518|750
1649073290000|2022-04-04 11:54:50|||||||||10
1649073300000|2022-04-04 11:55:00|3519.5|3518.5|3519.5|3519|3519.5|3519|3519.5|3518|237
1649073310000|2022-04-04 11:55:10|3520|3519.5|3520|3519|3520|3519.5|3519.5|3519|1702
1649073330000|2022-04-04 11:55:30|3520.5|3519.5|3521|3520|3521|3520|3520.5|3519|482
1649073340000|2022-04-04 11:55:40|3520.5|3519.5|3520|3519|3521|3519.5|3520|3519|874
1649073350000|2022-04-04 11:55:50|3520.5||3520.5||3520.5||3520.5||0
1649073360000|2022-04-04 11:56:00|3520|3518.5|3519.5|3518.5|3520.5|3518.5|3519.5|3518.5|405
1649073380000|2022-04-04 11:56:20|||||||||90
1649073420000|2022-04-04 11:57:00|3520|3519|3520|3519|3520|3519.5|3519.5|3518.5|478
1649073430000|2022-04-04 11:57:10|3519.5||3520||3520||3519.5||125
1649073450000|2022-04-04 11:57:30|3519.5|3519.5|3520|3519.5|3520|3519.5|3519.5|3519.5|0
1649073460000|2022-04-04 11:57:40|3519.5|3519|3519.5|3519|3520|3519|3519.5|3519|60
1649073470000|2022-04-04 11:57:50|3519|3518.5|3519|3518|3519|3518.5|3518.5|3518|534
1649073490000|2022-04-04 11:58:10|3519.5|3518.5|3519.5|3518.5|3519.5|3519|3519.5|3518.5|1189
1649073500000|2022-04-04 11:58:20|3519|3518|3519|3518|3519|3518|3519|3518|375
1649073510000|2022-04-04 11:58:30|||||||||84
1649073520000|2022-04-04 11:58:40|||||||||47
1649073530000|2022-04-04 11:58:50|||||||||33
1649073550000|2022-04-04 11:59:10|||||||||374
1649073560000|2022-04-04 11:59:20|||||||||26
1649073570000|2022-04-04 11:59:30|3518.5|3517.5|3518.5|3517.5|3518.5|3517.5|3518.5|3517.5|423
1649073590000|2022-04-04 11:59:50|3519|3518|3520|3519|3520|3519|3519|3518|799
1649073600000|2022-04-04 12:00:00|3520.5|3519.5|3520.5|3519.5|3520.5|3519.5|3520.5|3519.5|0
1649073620000|2022-04-04 12:00:20|3521|3520|3521|3519.5|3521|3520.5|3520.5|3519.5|1312
1649073630000|2022-04-04 12:00:30|3520.5||3520.5||3520.5||3520.5||0
1649073640000|2022-04-04 12:00:40|3520|3519|3519.5|3519|3520.5|3519|3519.5|3519|549
1649073650000|2022-04-04 12:00:50|3520|3518.5|3520|3519|3520|3519|3519.5|3518.5|255
1649073660000|2022-04-04 12:01:00|3519.5|3519.5|3520.5|3519.5|3520.5|3519.5|3519.5|3519.5|89
1649073670000|2022-04-04 12:01:10|||||||||56
1649073680000|2022-04-04 12:01:20|3520|3519|3520|3519|3520|3519|3520|3519|642
1649073690000|2022-04-04 12:01:30|||||||||12
1649073700000|2022-04-04 12:01:40|3519.5||3519.5||3520||3519.5||26
1649073710000|2022-04-04 12:01:50|3520||3520||3520||3520||40
1649073720000|2022-04-04 12:02:00|3519.5|3518.5|3520|3519|3520|3519|3519.5|3518.5|343
1649073730000|2022-04-04 12:02:10|||||||||379
1649073740000|2022-04-04 12:02:20|||||||||1
1649073750000|2022-04-04 12:02:30|3519.5|3518.5|3519.5|3518.5|3520|3518.5|3519.5|3518.5|234
1649073760000|2022-04-04 12:02:40||3519||3519||3519||3519|121
1649073770000|2022-04-04 12:02:50|||||||||108
1649073780000|2022-04-04 12:03:00|3519|3518.5|3518.5|3517.5|3519.5|3518.5|3518.5|3517.5|407
1649073790000|2022-04-04 12:03:10|3518|3518|3519|3518|3519|3518.5|3518|3518|769
1649073800000|2022-04-04 12:03:20|3518|3517.5|3518.5|3517.5|3518.5|3517.5|3518|3517.5|350
1649073810000|2022-04-04 12:03:30|3518||3518||3518||3518||0
1649073820000|2022-04-04 12:03:40|||||||||230
1649073830000|2022-04-04 12:03:50|3517.5|3517|3516.5|3516|3518|3517|3516|3515.5|1242
1649073840000|2022-04-04 12:04:00|3516|3515.5|3515.5|3514.5|3516.5|3515.5|3515|3514.5|899
1649073850000|2022-04-04 12:04:10|3516|3515|3515.5|3514.5|3516|3515|3515.5|3514.5|55
1649073860000|2022-04-04 12:04:20|3516|3515|3515.5|3514.5|3516|3515|3515|3514.5|200
1649073880000|2022-04-04 12:04:40|3515|3514|3515|3514|3515.5|3514.5|3515|3514|383
1649073890000|2022-04-04 12:04:50|3514.5||3515||3515||3514.5||0
1649073900000|2022-04-04 12:05:00|3514.5|3514.5|3515|3514.5|3515|3514.5|3514.5|3514.5|0
1649073910000|2022-04-04 12:05:10|3514.5|3514|3515|3514|3515|3514|3514.5|3514|310
1649073930000|2022-04-04 12:05:30|3515.5|3514.5|3515.5|3514.5|3516.5|3515.5|3515|3514.5|1574
1649073940000|2022-04-04 12:05:40|3515|3514|3514.5|3513.5|3515|3514|3513.5|3513|2219
1649073960000|2022-04-04 12:06:00|||||||||600
1649073970000|2022-04-04 12:06:10|3514||3514.5||3514.5||3514||5
1649073980000|2022-04-04 12:06:20|3514|3513|3514|3513|3514|3513|3514|3513|423
1649074020000|2022-04-04 12:07:00|3513.5|3512.5|3512.5|3512|3513.5|3512.5|3512.5|3511.5|397
1649074030000|2022-04-04 12:07:10|3513|3511.5|3512|3511.5|3513|3511.5|3512|3511.5|74
1649074040000|2022-04-04 12:07:20|3512.5||3512.5||3512.5||3512.5||50
1649074070000|2022-04-04 12:07:50|3512|3511|3511.5|3511|3512.5|3511.5|3511.5|3510.5|521
1649074080000|2022-04-04 12:08:00|3511|3510.5|3512.5|3511.5|3512.5|3512|3511|3510.5|1189
1649074100000|2022-04-04 12:08:20|3512||3512.5||3512.5||3512||89
1649074110000|2022-04-04 12:08:30|3512|3511|3512|3511.5|3512|3511.5|3511.5|3511|464
1649074120000|2022-04-04 12:08:40|3511.5|3511|3511.5|3510.5|3511.5|3511|3511|3510.5|424
1649074130000|2022-04-04 12:08:50|||||||||73
1649074140000|2022-04-04 12:09:00||3511||3510.5||3511||3510.5|0
1649074150000|2022-04-04 12:09:10|3511|3510|3511|3510|3511|3510|3511|3510|324
1649074180000|2022-04-04 12:09:40|3511.5|3510.5|3511|3510.5|3511.5|3511|3511|3510.5|548
1649074190000|2022-04-04 12:09:50|||||||||153
1649074200000|2022-04-04 12:10:00|3511.5||3511.5||3511.5||3511.5||271
1649074210000|2022-04-04 12:10:10|3511|3510|3511|3510|3511|3510|3511|3510|205
1649074220000|2022-04-04 12:10:20|3511.5|3510.5|3511.5|3510.5|3511.5|3511|3511|3510|660
1649074230000|2022-04-04 12:10:30|3511||3511.5||3511.5||3511||482
1649074250000|2022-04-04 12:10:50|||||||||114
1649074260000|2022-04-04 12:11:00|3511||3511.5||3511.5||3511||27
1649074270000|2022-04-04 12:11:10|||||||||4
1649074290000|2022-04-04 12:11:30|3512|3511|3512|3511.5|3512.5|3512|3512|3511|1053
1649074300000|2022-04-04 12:11:40|3512.5||3512.5||3512.5||3512.5||32
1649074310000|2022-04-04 12:11:50|3512||3512||3512||3512||28
1649074320000|2022-04-04 12:12:00|3512.5||3512||3512.5||3512||536
1649074330000|2022-04-04 12:12:10|3511.5|3511|3513|3512|3513|3512|3511.5|3511|827
1649074340000|2022-04-04 12:12:20|3513.5|3512.5|3513|3512|3514|3513|3512.5|3512|394
1649074350000|2022-04-04 12:12:30|3512.5|3511.5|3512.5|3511.5|3513.5|3512.5|3512|3511.5|1329
1649074360000|2022-04-04 12:12:40|3512|3511|3512.5|3511.5|3512.5|3511.5|3511.5|3511|598
1649074370000|2022-04-04 12:12:50|3512|3511|3512|3511|3512.5|3511|3512|3510.5|245
1649074380000|2022-04-04 12:13:00|||||||||28
1649074390000|2022-04-04 12:13:10|3511.5||3511.5||3511.5||3511.5||0
1649074410000|2022-04-04 12:13:30|3512|3511.5|3513|3511.5|3513|3511.5|3512|3511.5|477
1649074420000|2022-04-04 12:13:40|3513.5|3512|3513.5|3512.5|3513.5|3512.5|3513|3512|961
1649074430000|2022-04-04 12:13:50|3513|3512|3513|3512|3513|3512|3512.5|3512|301
1649074440000|2022-04-04 12:14:00|3513.5||3513.5||3513.5||3513||0
1649074450000|2022-04-04 12:14:10|3513||3513||3513||3513||28
1649074460000|2022-04-04 12:14:20|3512.5||3512.5||3512.5||3512.5||450
1649074470000|2022-04-04 12:14:30|3513|3512.5|3513|3512.5|3513.5|3512.5|3513|3512.5|104
1649074480000|2022-04-04 12:14:40|3513.5|3513|3514|3513|3514|3513.5|3513.5|3513|2568
1649074490000|2022-04-04 12:14:50|3513.5|3512.5|3513.5|3512.5|3513.5|3512.5|3513|3512.5|485
1649074500000|2022-04-04 12:15:00|||||||||150
1649074510000|2022-04-04 12:15:10|3513|3512|3513.5|3512.5|3513.5|3512.5|3513|3512|171
1649074520000|2022-04-04 12:15:20|3513|3512|3512|3510.5|3513|3512|3511|3510.5|1608
1649074530000|2022-04-04 12:15:30|3511.5||3512||3512||3511.5||0
1649074540000|2022-04-04 12:15:40|3511.5||3511.5||3511.5||3511.5||0
1649074560000|2022-04-04 12:16:00|3511|3510|3510.5|3510|3511|3510.5|3510.5|3510|703
1649074570000|2022-04-04 12:16:10|3511||3511.5||3511.5||3511||107
1649074580000|2022-04-04 12:16:20|3512|3510.5|3512.5|3511|3512.5|3511|3512|3510.5|740
1649074590000|2022-04-04 12:16:30|3512||3512||3512||3511.5||300
1649074600000|2022-04-04 12:16:40|3511.5|3510.5|3511|3510|3512|3510.5|3510.5|3510|1543
1649074620000|2022-04-04 12:17:00|3511.5|3510.5|3511.5|3510.5|3511.5|3510.5|3511.5|3510.5|571
1649074630000|2022-04-04 12:17:10|3511|3510|3511|3510|3511|3510|3511|3510|971
1649074640000|2022-04-04 12:17:20|3511.5||3511.5||3511.5||3511.5||0
1649074650000|2022-04-04 12:17:30|3511|3510.5|3512|3511|3512|3511|3511|3510.5|698
1649074680000|2022-04-04 12:18:00|3511.5||3511.5||3511.5||3511.5||0
1649074690000|2022-04-04 12:18:10|3512||3512||3512||3511.5||0
1649074700000|2022-04-04 12:18:20|3511.5||3511.5||3512||3511.5||285
1649074710000|2022-04-04 12:18:30|3512|3511.5|3512|3511|3512|3511.5|3512|3511|113
1649074720000|2022-04-04 12:18:40|3511.5||3512||3512||3511.5||200
1649074730000|2022-04-04 12:18:50|3511.5|3511.5|3512|3511|3512|3511.5|3511.5|3511|303
1649074740000|2022-04-04 12:19:00|3511.5|3510.5|3511.5|3510.5|3511.5|3511|3511.5|3510.5|1325
1649074750000|2022-04-04 12:19:10|||||||||200
1649074780000|2022-04-04 12:19:40|3512|3511|3512.5|3511.5|3512.5|3512|3512|3511|564
1649074790000|2022-04-04 12:19:50|3513||3512.5||3513||3512.5||146
1649074800000|2022-04-04 12:20:00|||||||||100
1649074810000|2022-04-04 12:20:10|3512||3512.5||3512.5||3512||231
1649074820000|2022-04-04 12:20:20|3512|3511|3512|3511|3512.5|3511|3511.5|3510.5|483
1649074830000|2022-04-04 12:20:30|3512.5|3511.5|3512.5|3511.5|3512.5|3512|3512|3511|635
1649074840000|2022-04-04 12:20:40|3512|3512|3512.5|3511.5|3512.5|3512|3512|3511.5|165
1649074850000|2022-04-04 12:20:50|||||||||145
1649074860000|2022-04-04 12:21:00|3512|3511|3511|3510|3512|3511|3511|3510|1777
1649074870000|2022-04-04 12:21:10|3511.5|3510.5|3511.5|3510.5|3511.5|3510.5|3511.5|3510.5|202
1649074890000|2022-04-04 12:21:30|||||||||29
1649074900000|2022-04-04 12:21:40|3512|3511|3512|3510.5|3512|3511.5|3511.5|3510.5|547
1649074910000|2022-04-04 12:21:50|3511.5||3511.5||3511.5||3511||50
1649074920000|2022-04-04 12:22:00|||||||||250
1649074940000|2022-04-04 12:22:20|3511|3510|3511|3510|3511.5|3510|3510.5|3510|1016
1649074960000|2022-04-04 12:22:40|||||||||29
1649074980000|2022-04-04 12:23:00|3510.5||3511||3511||3510.5||0
1649075000000|2022-04-04 12:23:20|||||||||14
1649075040000|2022-04-04 12:24:00|3511.5|3510.5|3512|3511|3512|3511|3511|3510.5|720
1649075050000|2022-04-04 12:24:10||3510.5||3510.5||3510.5||3510.5|0
1649075070000|2022-04-04 12:24:30|3511.5||3511.5||3512||3511.5||0
1649075080000|2022-04-04 12:24:40|||||||||29
1649075090000|2022-04-04 12:24:50|3511|3510|3510.5|3509.5|3511|3510|3510.5|3509.5|1259
1649075100000|2022-04-04 12:25:00|3510|3509|3510|3509.5|3510.5|3509.5|3510|3509|704
1649075110000|2022-04-04 12:25:10|||||||||122
1649075120000|2022-04-04 12:25:20|3510.5|3509|3512|3510.5|3512|3511|3510.5|3509|3004
1649075130000|2022-04-04 12:25:30|3511.5||3511.5||3511.5||3511.5||0
1649075140000|2022-04-04 12:25:40|3512|3511|3512|3511|3512|3511|3512|3511|1240
1649075150000|2022-04-04 12:25:50|3512.5|3511.5|3512.5|3511.5|3512.5|3512|3512|3511|1106
1649075160000|2022-04-04 12:26:00|||||||||83
1649075170000|2022-04-04 12:26:10|3512|3511|3512.5|3511.5|3512.5|3511.5|3511.5|3510.5|3550
1649075190000|2022-04-04 12:26:30|3513|3512|3512.5|3511.5|3513|3512|3512.5|3511.5|222
1649075200000|2022-04-04 12:26:40|3513|3512|3513|3511.5|3513|3512|3513|3511.5|13
1649075210000|2022-04-04 12:26:50|3512.5||3512.5||3512.5||3512.5||1
1649075220000|2022-04-04 12:27:00|||||||||30
1649075230000|2022-04-04 12:27:10|3512|3511|3512.5|3511.5|3512.5|3511.5|3512|3511|975
1649075250000|2022-04-04 12:27:30|3513|3512|3513.5|3512|3513.5|3512|3512.5|3512|554
1649075270000|2022-04-04 12:27:50|||||||||421
1649075280000|2022-04-04 12:28:00|3513||3513||3513.5||3513||0
1649075290000|2022-04-04 12:28:10|3513.5||3513||3513.5||3513||0
1649075300000|2022-04-04 12:28:20|3513.5|3512.5|3515|3514|3515|3514|3513.5|3512|1432
1649075310000|2022-04-04 12:28:30|3515.5|3514.5|3515|3514|3515.5|3514.5|3515|3514|181
1649075320000|2022-04-04 12:28:40|3514.5||3514.5||3514.5||3514.5||545
1649075330000|2022-04-04 12:28:50|3515||3515||3515.5||3515||0
1649075340000|2022-04-04 12:29:00|||||||||200
1649075350000|2022-04-04 12:29:10|||||||||30
1649075370000|2022-04-04 12:29:30|3515.5|3514.5|3515.5|3514.5|3515.5|3514.5|3515.5|3514|770
1649075380000|2022-04-04 12:29:40|3516||3516||3516||3516||43
1649075390000|2022-04-04 12:29:50|3515.5|3515|3515.5|3515|3516|3515|3515.5|3514.5|48
1649075400000|2022-04-04 12:30:00|3516|3514.5|3515|3514|3516|3515|3514.5|3514|4032
1649075410000|2022-04-04 12:30:10|3514.5|3513.5|3514.5|3513.5|3514.5|3513.5|3514.5|3513.5|1123
1649075420000|2022-04-04 12:30:20|||||||||108
1649075430000|2022-04-04 12:30:30|||||||||164
1649075440000|2022-04-04 12:30:40|3515|3514|3515|3514|3515.5|3514|3514.5|3514|470
1649075460000|2022-04-04 12:31:00||3514.5||3514||3514.5||3514|0
1649075470000|2022-04-04 12:31:10|3515.5|3514.5|3516|3514.5|3516|3514.5|3515|3514.5|432
1649075490000|2022-04-04 12:31:30|3515.5||3516||3516||3515.5||15
1649075500000|2022-04-04 12:31:40|3515.5||3515||3516||3515||31
1649075510000|2022-04-04 12:31:50|3515.5|3515|3516|3515|3516|3515|3515.5|3515|160
1649075520000|2022-04-04 12:32:00|3516.5|3515.5|3516.5|3515.5|3516.5|3515.5|3516.5|3515.5|297
1649075530000|2022-04-04 12:32:10|3516||3516||3516||3516||1294
1649075540000|2022-04-04 12:32:20||3515||3515||3515||3515|15
1649075550000|2022-04-04 12:32:30|3515.5||3515.5||3516||3515.5||223
1649075560000|2022-04-04 12:32:40|3516||3516||3516||3515.5||10
1649075590000|2022-04-04 12:33:10|3515.5|3514.5|3515.5|3515|3515.5|3515|3515|3514.5|829
1649075600000|2022-04-04 12:33:20|3515|3514.5|3515.5|3514.5|3515.5|3514.5|3515|3514.5|99
1649075630000|2022-04-04 12:33:50|||||||||620
1649075640000|2022-04-04 12:34:00|3516|3515|3515.5|3514.5|3516|3515|3515.5|3514.5|663
1649075650000|2022-04-04 12:34:10|3515|3514|3514.5|3514|3515|3514.5|3514.5|3514|621
1649075660000|2022-04-04 12:34:20|3515||3515||3515||3515||114
1649075670000|2022-04-04 12:34:30|3515.5||3515||3515.5||3515||0
1649075700000|2022-04-04 12:35:00|||||||||43
1649075710000|2022-04-04 12:35:10|3514|3513.5|3513|3512|3514.5|3514|3512|3511.5|12671
1649075720000|2022-04-04 12:35:20|3512.5|3511.5|3512.5|3511.5|3512.5|3511.5|3512.5|3511.5|2222
1649075730000|2022-04-04 12:35:30|3513||3513||3513||3513||0
1649075750000|2022-04-04 12:35:50|||||||||1000
1649075760000|2022-04-04 12:36:00|3512.5||3512.5||3512.5||3512.5||0
1649075770000|2022-04-04 12:36:10|||||||||219
1649075790000|2022-04-04 12:36:30|3513|3512|3513|3512.5|3513|3512.5|3512.5|3511.5|493
1649075800000|2022-04-04 12:36:40|3512.5|3512|3511|3510.5|3512.5|3512.5|3511|3510|3030
1649075810000|2022-04-04 12:36:50|3511.5||3511.5||3511.5||3511.5||111
1649075820000|2022-04-04 12:37:00|3512|3511|3512|3511|3512|3511|3512|3511|141
1649075830000|2022-04-04 12:37:10||3510.5||3510.5||3510.5||3510.5|244
1649075840000|2022-04-04 12:37:20|3511.5||3512||3512||3511.5||400
1649075850000|2022-04-04 12:37:30|3511.5|3511|3512|3511|3512|3511|3511.5|3511|2032
1649075860000|2022-04-04 12:37:40|||||||||1000
1649075870000|2022-04-04 12:37:50|||||||||2000
1649075880000|2022-04-04 12:38:00|||||||||1113
1649075910000|2022-04-04 12:38:30|3511.5|3510.5|3510.5|3509.5|3511.5|3510.5|3510.5|3509.5|1489
1649075920000|2022-04-04 12:38:40|3510||3510||3510.5||3510||141
1649075930000|2022-04-04 12:38:50||3509||3509||3509||3509|19
1649075970000|2022-04-04 12:39:30|||||||||32
1649075980000|2022-04-04 12:39:40|3509.5|3509.5|3510|3509|3510|3509.5|3509.5|3509|1259
1649075990000|2022-04-04 12:39:50|3509.5||3509.5||3509.5||3509.5||5
1649076000000|2022-04-04 12:40:00|3510||3510||3510||3510||87
1649076020000|2022-04-04 12:40:20|3509.5|3508.5|3509|3508.5|3509.5|3508.5|3509|3508.5|1399
1649076030000|2022-04-04 12:40:30|||||||||1050
1649076040000|2022-04-04 12:40:40||3508||3508||3508||3508|386
1649076050000|2022-04-04 12:40:50||3508.5||3508||3508.5||3508|413
1649076060000|2022-04-04 12:41:00|3508.5||3509||3509||3508.5||593
1649076070000|2022-04-04 12:41:10|||||||||1150
1649076080000|2022-04-04 12:41:20|3509.5|3508.5|3509|3508|3509.5|3509|3509|3508|8969
1649076090000|2022-04-04 12:41:30|3508.5|3507.5|3508.5|3507.5|3508.5|3507.5|3507.5|3506.5|1281
1649076110000|2022-04-04 12:41:50|||||||||178
1649076120000|2022-04-04 12:42:00|3508||3508||3508||3508||1521
1649076130000|2022-04-04 12:42:10|3508.5|3508|3508|3507|3508.5|3508|3507.5|3507|1774
1649076140000|2022-04-04 12:42:20|||||||||19
1649076160000|2022-04-04 12:42:40|3507.5|3506.5|3507|3506|3507.5|3507|3507|3506|1051
1649076220000|2022-04-04 12:43:40|||||||||693
1649076240000|2022-04-04 12:44:00|||||||||33
1649076270000|2022-04-04 12:44:30|3507.5|3506.5|3507|3506|3507.5|3507|3507|3506|5717
1649076280000|2022-04-04 12:44:40|3507.5|3506.5|3508|3506.5|3508.5|3508|3507.5|3506.5|3397
1649076290000|2022-04-04 12:44:50||3507||3507||3507||3507|21
1649076300000|2022-04-04 12:45:00||3506.5||3506.5||3506.5||3506.5|12
1649076310000|2022-04-04 12:45:10|3507.5|3507|3507.5|3506.5|3507.5|3507|3507.5|3506.5|360
1649076330000|2022-04-04 12:45:30|3507|3506|3507|3506|3507|3506|3507|3506|235
1649076360000|2022-04-04 12:46:00|3506.5|3505.5|3507|3506|3507|3506|3506.5|3505.5|2827
1649076370000|2022-04-04 12:46:10|3506.5|3506.5|3506.5|3505.5|3506.5|3506.5|3506.5|3505.5|1351
1649076380000|2022-04-04 12:46:20|3506|3505|3506|3505|3506|3505.5|3506|3505|1947
1649076390000|2022-04-04 12:46:30||3505.5||3505.5||3505.5||3505.5|20
1649076410000|2022-04-04 12:46:50|3506.5|3506|3507.5|3506|3507.5|3506.5|3506.5|3506|1091
1649076420000|2022-04-04 12:47:00||3506.5||3506.5||3506.5||3506.5|0
1649076430000|2022-04-04 12:47:10||3506||3506||3506||3506|0
1649076440000|2022-04-04 12:47:20|3507|3506.5|3507|3506|3507.5|3506.5|3507|3506|1075
1649076450000|2022-04-04 12:47:30|3506.5|3505.5|3507.5|3506.5|3507.5|3506.5|3506|3505.5|3723
1649076470000|2022-04-04 12:47:50|||||||||213
1649076490000|2022-04-04 12:48:10|3507|3506|3507|3506|3507|3506|3507|3506|410
1649076510000|2022-04-04 12:48:30|3507.5||3507.5||3507.5||3507.5||0
1649076530000|2022-04-04 12:48:50||3506.5||3507||3507||3506.5|162
1649076540000|2022-04-04 12:49:00|3508|3507.5|3508.5|3508|3508.5|3508|3508|3507.5|763
1649076550000|2022-04-04 12:49:10|||||||||27
1649076560000|2022-04-04 12:49:20|3508|3507.5|3508|3507.5|3508|3507.5|3508|3507.5|334
1649076570000|2022-04-04 12:49:30|||||||||100
1649076580000|2022-04-04 12:49:40|3507.5|3507|3508|3507|3508|3507|3507.5|3507|1816
1649076590000|2022-04-04 12:49:50|||||||||5
1649076600000|2022-04-04 12:50:00|3507.5||3508||3508||3507.5||330
1649076620000|2022-04-04 12:50:20|3508.5|3507.5|3510|3508.5|3510|3508.5|3508.5|3507.5|1924
1649076630000|2022-04-04 12:50:30|3509.5||3509.5||3509.5||3509.5||0
1649076640000|2022-04-04 12:50:40|3510|3509|3510|3509|3510|3509|3510|3509|8
1649076650000|2022-04-04 12:50:50|3509.5|3508.5|3509.5|3508.5|3509.5|3508.5|3509.5|3508.5|34
1649076680000|2022-04-04 12:51:20|||||||||291
1649076710000|2022-04-04 12:51:50|3509|3508|3508.5|3507.5|3509|3508|3508.5|3507|3483
1649076720000|2022-04-04 12:52:00|3508||3508.5||3508.5||3508||0
1649076730000|2022-04-04 12:52:10||3508||3507.5||3508||3507.5|253
1649076740000|2022-04-04 12:52:20|3509|3508|3509|3508|3509|3508|3508.5|3508|1008
1649076770000|2022-04-04 12:52:50|||||||||1
1649076790000|2022-04-04 12:53:10|3508.5||3508.5||3509||3508.5||448
1649076800000|2022-04-04 12:53:20|3509||3509||3509||3509||200
1649076830000|2022-04-04 12:53:50|3508.5||3509||3509||3508.5||633
1649076840000|2022-04-04 12:54:00|3508.5|3507.5|3507|3506|3508.5|3508|3507|3506|9847
1649076850000|2022-04-04 12:54:10|||||||||225
1649076860000|2022-04-04 12:54:20|||||||||150
1649076870000|2022-04-04 12:54:30|3507.5|3506.5|3507.5|3506.5|3507.5|3506.5|3507.5|3506.5|984
1649076880000|2022-04-04 12:54:40|||||||||265
1649076890000|2022-04-04 12:54:50|||||||||35
1649076900000|2022-04-04 12:55:00|3507|3506|3507|3506.5|3507.5|3506.5|3507|3506|211
1649076910000|2022-04-04 12:55:10||3506||3506||3506||3506|1262
1649076940000|2022-04-04 12:55:40|||||||||36
1649076950000|2022-04-04 12:55:50|3506.5|3505.5|3506.5|3505.5|3506.5|3505.5|3506.5|3505.5|380
1649076970000|2022-04-04 12:56:10|3506|3506|3506|3505.5|3506|3506|3506|3505.5|621
1649076980000|2022-04-04 12:56:20|3506.5|3506|3506.5|3506|3506.5|3506|3506.5|3506|659
1649076990000|2022-04-04 12:56:30|3507|3506.5|3506.5|3505.5|3507.5|3506.5|3506.5|3505.5|2068
1649077000000|2022-04-04 12:56:40|||||||||200
1649077010000|2022-04-04 12:56:50|||||||||36
1649077030000|2022-04-04 12:57:10|||||||||230
1649077050000|2022-04-04 12:57:30|||||||||467
1649077060000|2022-04-04 12:57:40|3506|3505|3504.5|3503.5|3506|3505|3504.5|3503.5|6465
1649077070000|2022-04-04 12:57:50||3504||3503.5||3504||3503.5|177
1649077080000|2022-04-04 12:58:00|3504|3503|3504|3503|3504|3503|3504|3503|1270
1649077090000|2022-04-04 12:58:10|3503.5|3503.5|3503.5|3503|3503.5|3503.5|3503.5|3502.5|3070
1649077100000|2022-04-04 12:58:20|3504|3503.5|3504|3503.5|3504.5|3503.5|3504|3503|1981
1649077110000|2022-04-04 12:58:30|3503.5|3503|3503|3502.5|3503.5|3503|3503|3502.5|952
1649077120000|2022-04-04 12:58:40||3502||3502||3502||3502|1316
1649077130000|2022-04-04 12:58:50|||||||||224
1649077140000|2022-04-04 12:59:00|3502.5|3501.5|3503|3502.5|3503|3502.5|3502.5|3501|1707
1649077150000|2022-04-04 12:59:10|3503.5||3504||3504||3503.5||2634
1649077160000|2022-04-04 12:59:20|3503.5||3503.5||3503.5||3503.5||1
1649077170000|2022-04-04 12:59:30|||||||||118
1649077180000|2022-04-04 12:59:40|||||||||13
1649077190000|2022-04-04 12:59:50|||||||||5
1649077200000|2022-04-04 13:00:00|3504|3503|3504.5|3503.5|3505|3504.5|3504|3502.5|7098
1649077210000|2022-04-04 13:00:10|3504|3503|3503.5|3503|3504|3503|3503.5|3503|137
1649077220000|2022-04-04 13:00:20|||||||||150
1649077230000|2022-04-04 13:00:30||3502.5||3502.5||3502.5||3502.5|1046
1649077240000|2022-04-04 13:00:40|3504|3503|3504.5|3503.5|3504.5|3504|3504|3502.5|603
1649077250000|2022-04-04 13:00:50|3504||3504||3504||3504||270
1649077270000|2022-04-04 13:01:10|3504.5|3504|3504.5|3503.5|3504.5|3504|3504.5|3503.5|363
1649077280000|2022-04-04 13:01:20|||||||||3
1649077330000|2022-04-04 13:02:10|3505|3504|3505|3504|3505|3504|3505|3504|1200
1649077400000|2022-04-04 13:03:20|3505.5|3504.5|3506.5|3506|3506.5|3506|3505.5|3504.5|2656
1649077410000|2022-04-04 13:03:30||3505.5||3505.5||3505.5||3505.5|8
1649077430000|2022-04-04 13:03:50|3507|3506|3508|3507|3508|3507|3507|3505.5|611
1649077450000|2022-04-04 13:04:10||3507.5||3507.5||3507.5||3507.5|0
1649077470000|2022-04-04 13:04:30|3509|3508|3509|3508|3509|3508|3508.5|3508|474
1649077500000|2022-04-04 13:05:00|3509.5|3508.5|3510|3509|3510|3509|3509.5|3508.5|358
1649077510000|2022-04-04 13:05:10|3510.5|3508.5|3509.5|3508.5|3510.5|3509|3509|3508.5|4313
1649077520000|2022-04-04 13:05:20|3510|3509|3510.5|3509.5|3511|3510|3510|3509|744
1649077530000|2022-04-04 13:05:30|||||||||28
1649077540000|2022-04-04 13:05:40|3510||3510.5||3510.5||3510||681
1649077550000|2022-04-04 13:05:50|3510|3509|3509.5|3508.5|3510|3509|3509|3508|895
1649077600000|2022-04-04 13:06:40|||||||||35
1649077610000|2022-04-04 13:06:50|3509|3508|3509|3508.5|3509.5|3508.5|3509|3508|1280
1649077620000|2022-04-04 13:07:00|3509.5||3509.5||3509.5||3509.5||21
1649077640000|2022-04-04 13:07:20|3509|3508|3508.5|3508|3509|3508|3508.5|3508|1160
1649077650000|2022-04-04 13:07:30|||||||||14
1649077660000|2022-04-04 13:07:40|3508|3507.5|3508|3507|3508|3507.5|3508|3507|1266
1649077690000|2022-04-04 13:08:10|||||||||270
1649077740000|2022-04-04 13:09:00|||||||||399
1649077750000|2022-04-04 13:09:10||3507.5||3507.5||3507.5||3507.5|0
1649077770000|2022-04-04 13:09:30|||||||||100
1649077780000|2022-04-04 13:09:40|3508.5|3508|3508.5|3507.5|3509|3508|3508|3507.5|11762
1649077790000|2022-04-04 13:09:50|3508|3507|3508.5|3507.5|3508.5|3507.5|3507.5|3507|4810
1649077800000|2022-04-04 13:10:00||3508||3507.5||3508||3507.5|1038
1649077810000|2022-04-04 13:10:10||3508||3507.5||3508||3507.5|213
1649077820000|2022-04-04 13:10:20|3508|3507|3508|3507|3508|3507|3507.5|3507|1155
1649077840000|2022-04-04 13:10:40||3507.5||3507.5||3507.5||3507.5|61
1649077850000|2022-04-04 13:10:50|3508.5|3508|3509.5|3508.5|3510|3508.5|3508.5|3508|927
1649077870000|2022-04-04 13:11:10|3509|3508|3509|3508|3509|3508.5|3509|3508|1743
1649077880000|2022-04-04 13:11:20|3508.5|3507.5|3508.5|3508|3508.5|3508|3508.5|3507|970
1649077890000|2022-04-04 13:11:30|3509|3508.5|3509.5|3508.5|3509.5|3508.5|3509|3508|603
1649077900000|2022-04-04 13:11:40|||||||||31
1649077910000|2022-04-04 13:11:50|3509||3509.5||3509.5||3509||262
1649077930000|2022-04-04 13:12:10|||||||||109
1649077940000|2022-04-04 13:12:20|3510|3509|3510.5|3510|3511|3510|3510|3509|1552
1649077950000|2022-04-04 13:12:30|3510|3509.5|3510.5|3509.5|3510.5|3509.5|3510|3509.5|616
1649077980000|2022-04-04 13:13:00|||||||||227
1649077990000|2022-04-04 13:13:10|3510||3510.5||3510.5||3510||525
1649078010000|2022-04-04 13:13:30|3510|3509|3510.5|3509.5|3510.5|3510|3509.5|3508.5|3217
1649078020000|2022-04-04 13:13:40|3511|3510|3511.5|3510.5|3511.5|3510.5|3511|3510|530
1649078030000|2022-04-04 13:13:50|3511|3510|3511|3510|3511.5|3510.5|3510.5|3510|2017
1649078040000|2022-04-04 13:14:00|3511.5||3511||3511.5||3511||0
1649078050000|2022-04-04 13:14:10|||||||||68
1649078060000|2022-04-04 13:14:20|3510.5|3509.5|3510.5|3509|3511|3509.5|3510|3509|1447
1649078070000|2022-04-04 13:14:30||3509.5||3509.5||3509.5||3509.5|0
1649078080000|2022-04-04 13:14:40|3510|3509|3510|3509|3510|3509|3510|3509|0
1649078090000|2022-04-04 13:14:50|||||||||41
1649078100000|2022-04-04 13:15:00|3509|3508.5|3511|3509.5|3511|3509.5|3509|3508.5|6816
1649078110000|2022-04-04 13:15:10||3510||3510||3510||3510|54
1649078130000|2022-04-04 13:15:30|3510.5|3509.5|3510|3509|3510.5|3509.5|3509.5|3509|3313
1649078140000|2022-04-04 13:15:40|3510.5|3509.5|3510.5|3509.5|3510.5|3509.5|3510|3509.5|555
1649078150000|2022-04-04 13:15:50|3511|3510|3511|3510|3511|3510|3510.5|3510|795
1649078160000|2022-04-04 13:16:00|3510.5|3509.5|3510.5|3509.5|3511|3509.5|3510|3509|3201
1649078180000|2022-04-04 13:16:20|||||||||155
1649078200000|2022-04-04 13:16:40|||||||||458
1649078210000|2022-04-04 13:16:50|3511|3510|3511|3510|3511|3510.5|3510.5|3510|575
1649078220000|2022-04-04 13:17:00|3510.5|3509.5|3510.5|3509.5|3510.5|3509.5|3510.5|3509.5|836
1649078230000|2022-04-04 13:17:10|3510||3510||3510.5||3510||400
1649078240000|2022-04-04 13:17:20|||||||||692
1649078250000|2022-04-04 13:17:30|3510.5||3510.5||3510.5||3510.5||1159
1649078270000|2022-04-04 13:17:50|||||||||15
1649078280000|2022-04-04 13:18:00|||||||||486
1649078290000|2022-04-04 13:18:10|3511|3510|3511|3510|3511|3510|3510.5|3510|877
1649078300000|2022-04-04 13:18:20|||||||||85
1649078310000|2022-04-04 13:18:30||3510.5||3510.5||3510.5||3510.5|570
1649078320000|2022-04-04 13:18:40|3510.5|3510|3510|3509|3510.5|3510|3510|3509|3156
1649078350000|2022-04-04 13:19:10|||||||||42
1649078360000|2022-04-04 13:19:20|3509.5|3508.5|3509.5|3508.5|3509.5|3508.5|3509|3508.5|639
1649078380000|2022-04-04 13:19:40|3509|3509|3509|3508.5|3509|3509|3509|3508.5|102
1649078390000|2022-04-04 13:19:50|3509.5||3509.5||3509.5||3509||795
1649078400000|2022-04-04 13:20:00|||||||||411
1649078410000|2022-04-04 13:20:10|3510|3509|3510|3509|3510|3509|3509.5|3509|766
1649078420000|2022-04-04 13:20:20|||||||||155
1649078430000|2022-04-04 13:20:30|3509.5|3508.5|3509|3508|3509.5|3509|3509|3508|3439
1649078440000|2022-04-04 13:20:40|3508.5|3507.5|3509.5|3508.5|3509.5|3508.5|3508.5|3507.5|3963
1649078450000|2022-04-04 13:20:50|3510||3509.5||3510||3509.5||193
1649078460000|2022-04-04 13:21:00|3509|3508|3509|3507.5|3509.5|3508|3508.5|3507.5|980
1649078470000|2022-04-04 13:21:10|3508.5||3508.5||3508.5||3508.5||116
1649078480000|2022-04-04 13:21:20|3509|3508|3508.5|3507.5|3509|3508|3508.5|3507.5|305
1649078510000|2022-04-04 13:21:50|||||||||43
1649078520000|2022-04-04 13:22:00|3509|3508|3509.5|3508|3509.5|3508|3508.5|3508|688
1649078530000|2022-04-04 13:22:10||3508.5||3509||3509||3508.5|411
1649078550000|2022-04-04 13:22:30||3508.5||3508.5||3508.5||3508.5|871
1649078560000|2022-04-04 13:22:40|3509||3509||3509.5||3509||109
1649078570000|2022-04-04 13:22:50|3509.5||3509.5||3509.5||3509.5||0
1649078580000|2022-04-04 13:23:00|3509|3508|3509.5|3508.5|3509.5|3508.5|3509|3508|4758
1649078590000|2022-04-04 13:23:10|3510|3509|3509.5|3508.5|3510|3509|3509|3508.5|2266
1649078600000|2022-04-04 13:23:20|3509||3509.5||3509.5||3509||0
1649078610000|2022-04-04 13:23:30|3509|3508|3508.5|3507.5|3509|3508|3508.5|3507.5|856
1649078640000|2022-04-04 13:24:00|||||||||86
1649078660000|2022-04-04 13:24:20|3509|3508|3509|3508|3509|3508.5|3508.5|3507.5|608
1649078670000|2022-04-04 13:24:30|||||||||174
1649078680000|2022-04-04 13:24:40|3508.5||3509||3509||3508.5||685
1649078700000|2022-04-04 13:25:00|3509.5|3508.5|3509|3508.5|3509.5|3509|3509|3508.5|1479
1649078710000|2022-04-04 13:25:10|||||||||34
1649078730000|2022-04-04 13:25:30|3509.5|3509|3511|3509.5|3511|3509.5|3509.5|3509|1417
1649078740000|2022-04-04 13:25:40|3510.5||3511||3511||3510.5||0
1649078760000|2022-04-04 13:26:00|3511.5|3510|3512|3511|3512|3511|3511.5|3510|945
1649078770000|2022-04-04 13:26:10|3511.5|3510.5|3511|3510|3511.5|3510.5|3511|3510|3201
1649078780000|2022-04-04 13:26:20|3511.5|3510.5|3511.5|3511|3512|3511|3511.5|3510.5|1545
1649078790000|2022-04-04 13:26:30|3512||3512||3512||3512||127
1649078800000|2022-04-04 13:26:40|||||||||300
1649078810000|2022-04-04 13:26:50|3511.5|3511.5|3511.5|3510.5|3511.5|3511.5|3511.5|3510.5|1507
1649078820000|2022-04-04 13:27:00|3511|3510|3511|3510|3511|3510|3510.5|3510|938
1649078830000|2022-04-04 13:27:10|3510.5|3510.5|3511|3510.5|3511|3510.5|3510.5|3510|1803
1649078840000|2022-04-04 13:27:20|||||||||413
1649078870000|2022-04-04 13:27:50|3511.5|3511|3513.5|3512|3513.5|3512|3511.5|3511|1020
1649078880000|2022-04-04 13:28:00|3514|3512.5|3512|3511|3514|3513|3511|3510|6534
1649078890000|2022-04-04 13:28:10|3511.5|3510.5|3511.5|3510|3511.5|3510.5|3511|3510|686
1649078900000|2022-04-04 13:28:20|3511||3511||3511||3511||0
1649078910000|2022-04-04 13:28:30||3510.5||3510||3510.5||3510|343
1649078930000|2022-04-04 13:28:50|||||||||391
1649078950000|2022-04-04 13:29:10|3511.5|3510.5|3512|3511|3512.5|3511.5|3511|3510.5|2383
1649078960000|2022-04-04 13:29:20|3511.5|3510.5|3511|3510|3511.5|3511|3511|3510|3618
1649078980000|2022-04-04 13:29:40|3510.5|3509.5|3510|3509|3510.5|3509.5|3509.5|3509|4583
1649078990000|2022-04-04 13:29:50|3510.5|3509.5|3511|3510|3512|3511|3510.5|3509.5|4329
1649079000000|2022-04-04 13:30:00|3510.5|3509.5|3510|3508.5|3511|3510.5|3509|3508|3380
1649079010000|2022-04-04 13:30:10|3509.5|3509|3509.5|3508.5|3510|3509|3509|3508.5|1484
1649079020000|2022-04-04 13:30:20|3509||3509.5||3509.5||3509||61
1649079030000|2022-04-04 13:30:30|3510|3509|3511.5|3510.5|3512|3511.5|3510|3509|2925
1649079040000|2022-04-04 13:30:40|||||||||524
1649079050000|2022-04-04 13:30:50|3512|3511|3511.5|3511|3512|3511.5|3511.5|3511|233
1649079060000|2022-04-04 13:31:00|3511|3510.5|3511.5|3510|3511.5|3510.5|3510.5|3509.5|4017
1649079070000|2022-04-04 13:31:10|3512|3510.5|3512.5|3511.5|3513.5|3512|3512|3510.5|2991
1649079080000|2022-04-04 13:31:20|||||||||46
1649079090000|2022-04-04 13:31:30|3512|3512|3512.5|3511.5|3512.5|3512|3512|3511.5|807
1649079100000|2022-04-04 13:31:40|3512|3511|3512|3511|3512|3511|3512|3511|2643
1649079110000|2022-04-04 13:31:50|||||||||31
1649079120000|2022-04-04 13:32:00||3511.5||3511||3511.5||3511|1328
1649079130000|2022-04-04 13:32:10|||||||||356
1649079140000|2022-04-04 13:32:20|3511.5|3510.5|3512|3511|3512|3511|3510.5|3510|4855
1649079150000|2022-04-04 13:32:30|3511.5|3510.5|3511|3510.5|3511.5|3511|3511|3510.5|212
1649079160000|2022-04-04 13:32:40|3510.5|3510|3511|3510|3511|3510|3510.5|3510|1370
1649079170000|2022-04-04 13:32:50|3511.5|3510.5|3512|3511|3512|3511|3511.5|3510.5|1283
1649079180000|2022-04-04 13:33:00|3511.5|3510.5|3510.5|3509.5|3511.5|3510.5|3510|3509|5011
1649079190000|2022-04-04 13:33:10||3510||3510||3510||3510|666
1649079200000|2022-04-04 13:33:20|3511|3510.5|3511|3510|3511|3510.5|3510.5|3510|1344
1649079210000|2022-04-04 13:33:30||3510.5||3510||3510.5||3510|434
1649079220000|2022-04-04 13:33:40|3510.5|3510.5|3512|3511.5|3512|3511.5|3510.5|3510.5|1304
1649079230000|2022-04-04 13:33:50||3511||3511.5||3511.5||3511|1007
1649079240000|2022-04-04 13:34:00|3511.5|3511|3512|3511|3512.5|3511.5|3511.5|3510.5|6388
1649079250000|2022-04-04 13:34:10|3511.5|3511.5|3511.5|3510.5|3511.5|3511.5|3511|3510.5|1837
1649079260000|2022-04-04 13:34:20|3511|3511|3512|3511|3512|3511.5|3511|3510.5|686
1649079270000|2022-04-04 13:34:30|||||||||4
1649079280000|2022-04-04 13:34:40||3511.5||3511.5||3511.5||3511|1277
1649079290000|2022-04-04 13:34:50|3512.5|3512|3512|3511|3512.5|3512|3511.5|3511|2105
1649079300000|2022-04-04 13:35:00|3512.5|3511.5|3512|3511|3512.5|3512|3512|3511|2039
1649079310000|2022-04-04 13:35:10|3511.5|3510.5|3510.5|3509.5|3511.5|3510.5|3510|3509.5|2505
1649079320000|2022-04-04 13:35:20|3510|3509|3508.5|3507.5|3510|3509.5|3507.5|3507|2872
1649079330000|2022-04-04 13:35:30|3508|3508|3508.5|3507.5|3508.5|3508|3507.5|3507|2542
1649079340000|2022-04-04 13:35:40|3508|3507|3507.5|3506.5|3508|3507|3507|3506.5|393
1649079350000|2022-04-04 13:35:50|||||||||14
1649079360000|2022-04-04 13:36:00|||||||||40
1649079370000|2022-04-04 13:36:10|3508|3507|3508.5|3507.5|3508.5|3508|3508|3507|644
1649079380000|2022-04-04 13:36:20|3508|3508|3508.5|3507.5|3508.5|3508|3508|3507.5|1829
1649079390000|2022-04-04 13:36:30|3508|3507|3508|3506.5|3508|3507|3507.5|3506.5|1097
1649079410000|2022-04-04 13:36:50|3507.5|3507|3507.5|3506.5|3507.5|3507|3507.5|3506.5|0
1649079420000|2022-04-04 13:37:00|3507|3506|3506.5|3505.5|3507.5|3506|3506.5|3505.5|1695
1649079440000|2022-04-04 13:37:20|3506|3505|3505.5|3505|3506|3505|3505.5|3505|228
1649079450000|2022-04-04 13:37:30|3505|3504.5|3505.5|3504.5|3505.5|3504.5|3505|3504|1070
1649079460000|2022-04-04 13:37:40|3504.5|3504|3505|3504|3505.5|3504.5|3504.5|3504|1446
1649079470000|2022-04-04 13:37:50|3504.5|3503.5|3503.5|3502.5|3504.5|3503.5|3503|3502.5|1099
1649079480000|2022-04-04 13:38:00|3503|3502|3502.5|3501.5|3503.5|3502|3502.5|3501.5|893
1649079490000|2022-04-04 13:38:10|3502|3501|3503|3502|3503.5|3502.5|3501.5|3501|2317
1649079500000|2022-04-04 13:38:20|3503.5|3501.5|3502.5|3501.5|3503.5|3501.5|3502.5|3501.5|1231
1649079510000|2022-04-04 13:38:30|3503|3502|3503|3502|3503|3502|3503|3502|435
1649079520000|2022-04-04 13:38:40|||||||||1
1649079530000|2022-04-04 13:38:50|3503.5|3502.5|3504|3503.5|3504|3503.5|3503|3502|1646
1649079540000|2022-04-04 13:39:00|3503.5|3503|3503.5|3502|3503.5|3503|3503|3502|1553
1649079550000|2022-04-04 13:39:10|3504|3502.5|3504|3503|3504.5|3503.5|3504|3502.5|2786
1649079560000|2022-04-04 13:39:20|3504.5|3503.5|3504.5|3503.5|3504.5|3503.5|3504.5|3503.5|992
1649079570000|2022-04-04 13:39:30|3505|3504|3505.5|3504.5|3505.5|3505|3504.5|3504|300
1649079580000|2022-04-04 13:39:40|3505|3504|3504|3503.5|3505.5|3504|3504|3503.5|1713
1649079590000|2022-04-04 13:39:50|3503.5|3503|3504|3502.5|3504|3503|3503.5|3502.5|714
1649079600000|2022-04-04 13:40:00|3504.5|3503|3504|3502.5|3504.5|3504|3503.5|3502.5|1609
1649079610000|2022-04-04 13:40:10|3503.5||3503.5||3503.5||3503.5||0
1649079620000|2022-04-04 13:40:20|3504|3503|3504|3502.5|3504|3503|3503.5|3502.5|184
1649079630000|2022-04-04 13:40:30||3503||3503||3503||3503|0
1649079640000|2022-04-04 13:40:40|3503.5|3503.5|3503|3502.5|3503.5|3503.5|3503|3502.5|742
1649079650000|2022-04-04 13:40:50|3504|3503|3503.5|3502.5|3504|3503|3503|3502.5|348
1649079660000|2022-04-04 13:41:00|3504|3503|3503.5|3502.5|3504|3503|3503|3502.5|1129
1649079670000|2022-04-04 13:41:10|3503|3502|3503|3502.5|3503.5|3502.5|3502.5|3501.5|1926
1649079680000|2022-04-04 13:41:20|3503.5|3502|3502.5|3501.5|3503.5|3502.5|3502.5|3501.5|474
1649079690000|2022-04-04 13:41:30|3503|3502|3503.5|3502|3503.5|3502.5|3503|3502|68
1649079700000|2022-04-04 13:41:40|3503||3502.5||3503||3502.5||196
1649079710000|2022-04-04 13:41:50|3502|3501.5|3501.5|3500.5|3502|3501.5|3500.5|3500|1255
1649079720000|2022-04-04 13:42:00|3502|3501|3503|3502|3503.5|3502|3501.5|3500.5|1081
1649079730000|2022-04-04 13:42:10|3503.5||3503.5||3503.5||3503||0
1649079740000|2022-04-04 13:42:20|3503|3502.5|3503|3502|3503.5|3502.5|3502.5|3502|16
1649079750000|2022-04-04 13:42:30||3502.5||3502.5||3502.5||3502.5|195
1649079760000|2022-04-04 13:42:40|3503.5|3502|3503.5|3502|3504|3503.5|3503|3502|3226
1649079770000|2022-04-04 13:42:50|3503|3502.5|3503|3502|3503|3503|3503|3502|465
1649079780000|2022-04-04 13:43:00|3502.5|3501.5|3502|3501|3502.5|3502|3502|3501|950
1649079790000|2022-04-04 13:43:10|3502.5||3502.5||3502.5||3502.5||28
1649079800000|2022-04-04 13:43:20|||||||||433
1649079810000|2022-04-04 13:43:30|3502||3502||3502||3502||0
1649079820000|2022-04-04 13:43:40|3501.5|3501.5|3502|3501.5|3502.5|3501.5|3501.5|3501|2397
1649079830000|2022-04-04 13:43:50||3501||3501||3501.5||3501|769
1649079840000|2022-04-04 13:44:00|||||||||489
1649079850000|2022-04-04 13:44:10|3501.5|3500.5|3502|3501|3502|3501|3501|3500|1699
1649079860000|2022-04-04 13:44:20|3501.5|3501.5|3502|3501|3502|3501.5|3501.5|3501|1254
1649079870000|2022-04-04 13:44:30|3502.5|3501.5|3502|3501|3502.5|3501.5|3501|3500|6490
1649079880000|2022-04-04 13:44:40|||||||||283
1649079890000|2022-04-04 13:44:50|3502.5|3501.5|3503|3502|3503|3502.5|3502.5|3501.5|1953
1649079900000|2022-04-04 13:45:00|3503.5|3502.5|3503|3502|3504|3503|3503|3502|498
1649079910000|2022-04-04 13:45:10|3502.5|3501.5|3501.5|3500.5|3502.5|3501.5|3501.5|3500.5|3411
1649079920000|2022-04-04 13:45:20|3501|3500|3501|3500|3501|3500|3501|3500|951
1649079930000|2022-04-04 13:45:30|3501.5|3500.5|3501.5|3501|3501.5|3501|3501.5|3500.5|1572
1649079940000|2022-04-04 13:45:40|3501|3500.5|3501|3500.5|3501|3500.5|3501|3500.5|158
1649079950000|2022-04-04 13:45:50|3501.5||3501||3501.5||3501||1159
1649079960000|2022-04-04 13:46:00|3500.5|3500|3501|3500|3501|3500.5|3500.5|3500|910
1649079970000|2022-04-04 13:46:10|||||||||19
1649079980000|2022-04-04 13:46:20|||||||||119
1649079990000|2022-04-04 13:46:30|3500.5||3500.5||3500.5||3500.5||7
1649080000000|2022-04-04 13:46:40|3501|3500.5|3501|3500|3501|3500.5|3501|3500|463
1649080010000|2022-04-04 13:46:50|3501.5|3500.5|3502|3501|3502|3501.5|3501.5|3500.5|2311
1649080020000|2022-04-04 13:47:00|3501.5||3502||3502||3501.5||279
1649080040000|2022-04-04 13:47:20|3501.5||3502||3502||3501.5||1547
1649080050000|2022-04-04 13:47:30|||||||||42
1649080060000|2022-04-04 13:47:40|3502.5|3501.5|3503|3502|3503|3502|3502.5|3501.5|3195
1649080070000|2022-04-04 13:47:50|3502.5|3501.5|3501.5|3500.5|3502.5|3501.5|3501|3500.5|3511
1649080080000|2022-04-04 13:48:00|3501|3500|3501.5|3500.5|3501.5|3501|3500.5|3500|2075
1649080090000|2022-04-04 13:48:10|3502|3501|3502.5|3501.5|3502.5|3502|3502|3501|4578
1649080100000|2022-04-04 13:48:20|||||||||4
1649080110000|2022-04-04 13:48:30|3503|3502|3503|3502|3503.5|3502.5|3502.5|3502|2894
1649080120000|2022-04-04 13:48:40|||||||||650
1649080130000|2022-04-04 13:48:50|||||||||157
1649080140000|2022-04-04 13:49:00|3502.5|3501.5|3501|3500.5|3502.5|3501.5|3501|3500.5|4727
1649080150000|2022-04-04 13:49:10|3501.5|3501|3502.5|3502|3502.5|3502|3501.5|3501|1656
1649080160000|2022-04-04 13:49:20|3502|3501.5|3501.5|3500.5|3502.5|3501.5|3501.5|3500.5|3147
1649080170000|2022-04-04 13:49:30|3501|3500|3500.5|3500|3501|3500|3500.5|3500|1623
1649080180000|2022-04-04 13:49:40|3500|3499.5|3499|3498.5|3500|3499.5|3499|3498.5|4466
1649080190000|2022-04-04 13:49:50|3499.5|3499|3501|3500.5|3501.5|3501|3499.5|3499|3304
1649080200000|2022-04-04 13:50:00|3501.5|3501|3501.5|3500.5|3501.5|3501|3501|3500.5|593
1649080210000|2022-04-04 13:50:10|3501|3500|3500.5|3499.5|3501|3500|3500|3499|4287
1649080220000|2022-04-04 13:50:20|3500|3499|3500|3499|3500|3499|3500|3499|796
1649080230000|2022-04-04 13:50:30|3499.5|3498.5|3500|3499|3500|3499.5|3499.5|3498.5|2750
1649080240000|2022-04-04 13:50:40|3500.5|3499.5|3501|3500.5|3501.5|3501|3500.5|3499.5|3601
1649080250000|2022-04-04 13:50:50|3500.5|3500|3500.5|3499.5|3500.5|3500|3500.5|3499.5|1237
1649080260000|2022-04-04 13:51:00|3501.5|3500|3500.5|3499.5|3502|3501|3500.5|3499.5|7111
1649080270000|2022-04-04 13:51:10|3501||3500.5||3501||3500.5||0
1649080290000|2022-04-04 13:51:30|3501|3500|3501|3500|3501.5|3501|3501|3500|5372
1649080300000|2022-04-04 13:51:40|3501.5|3500.5|3500.5|3499.5|3501.5|3500.5|3500|3499.5|5504
1649080310000|2022-04-04 13:51:50|3500||3500||3500||3500||200
1649080320000|2022-04-04 13:52:00|||||||||214
1649080330000|2022-04-04 13:52:10|3500.5|3500|3500.5|3499.5|3500.5|3500|3500|3499.5|4251
1649080340000|2022-04-04 13:52:20|3500|3499|3500|3499.5|3500|3499.5|3500|3499|2166
1649080350000|2022-04-04 13:52:30|3499.5|3499|3499|3498.5|3499.5|3499|3499|3498.5|2889
1649080360000|2022-04-04 13:52:40|3498.5|3498|3498.5|3497.5|3498.5|3498|3498.5|3497.5|3910
1649080370000|2022-04-04 13:52:50|||||||||2
1649080380000|2022-04-04 13:53:00|3498|3497|3497.5|3497|3498|3497|3497|3496.5|1991
1649080390000|2022-04-04 13:53:10|3498|3497.5|3498.5|3497|3498.5|3498|3498|3497|1267
1649080400000|2022-04-04 13:53:20|3498|3497.5|3498|3497|3498|3498|3498|3497|4903
1649080410000|2022-04-04 13:53:30|3497.5||3497.5||3497.5||3497.5||57
1649080420000|2022-04-04 13:53:40|||||||||108
1649080430000|2022-04-04 13:53:50|3497|3496.5|3497|3496.5|3497|3496.5|3496.5|3496|3257
1649080440000|2022-04-04 13:54:00|3497.5|3497|3496|3495|3497.5|3497|3495.5|3494.5|6709
1649080450000|2022-04-04 13:54:10|||||||||50
1649080460000|2022-04-04 13:54:20|3496.5|3495.5|3496|3495.5|3496.5|3496|3496|3495|8990
1649080470000|2022-04-04 13:54:30|3495.5|3495|3495.5|3494.5|3495.5|3495|3495.5|3494.5|1562
1649080480000|2022-04-04 13:54:40||3495||3494.5||3495||3494.5|620
1649080490000|2022-04-04 13:54:50|3495|3495|3495|3494|3495.5|3495|3495|3494|4374
1649080500000|2022-04-04 13:55:00|3494.5|3493.5|3494|3493|3494.5|3494|3494|3493|5931
1649080510000|2022-04-04 13:55:10||3493.5||3493||3493.5||3493|180
1649080520000|2022-04-04 13:55:20||3493.5||3493||3493.5||3493|448
1649080530000|2022-04-04 13:55:30|||||||||61
1649080540000|2022-04-04 13:55:40||3493.5||3493||3493.5||3493|489
1649080550000|2022-04-04 13:55:50||3493.5||3493||3493.5||3493|362
1649080560000|2022-04-04 13:56:00|3494.5|3493.5|3497|3496|3497|3496|3494|3493|6999
1649080570000|2022-04-04 13:56:10|3496.5|3496.5|3495.5|3494.5|3497|3496.5|3495|3494|4507
1649080580000|2022-04-04 13:56:20|3496|3495|3497|3495.5|3497|3496.5|3496|3495|1100
1649080590000|2022-04-04 13:56:30|3496.5||3496||3496.5||3496||225
1649080600000|2022-04-04 13:56:40|3496.5||3496.5||3496.5||3496||135
1649080610000|2022-04-04 13:56:50|||||||||116
1649080620000|2022-04-04 13:57:00|3496|3496|3496.5|3495.5|3496.5|3496|3496|3495.5|1973
1649080630000|2022-04-04 13:57:10|3496|3496|3496.5|3496|3497|3496.5|3496|3496|3875
1649080640000|2022-04-04 13:57:20|3497|3496.5|3498|3497.5|3498.5|3497.5|3497|3496|1197
1649080650000|2022-04-04 13:57:30|3497.5|3497|3497|3496|3498|3497.5|3497|3496|2705
1649080660000|2022-04-04 13:57:40|3497.5|3496.5|3498|3497|3498|3497.5|3497.5|3496.5|736
1649080670000|2022-04-04 13:57:50|3497.5|3496.5|3497|3496|3497.5|3496.5|3497|3496|1419
1649080680000|2022-04-04 13:58:00|||||||||256
1649080700000|2022-04-04 13:58:20|3497.5|3496.5|3497.5|3496.5|3497.5|3497|3497|3496.5|1120
1649080710000|2022-04-04 13:58:30|||||||||20
1649080720000|2022-04-04 13:58:40|||||||||67
1649080730000|2022-04-04 13:58:50|||||||||193
1649080740000|2022-04-04 13:59:00||3497||3497||3497||3496.5|720
1649080750000|2022-04-04 13:59:10||3496.5||3496.5||3496.5||3496.5|142
1649080760000|2022-04-04 13:59:20|||||||||7
1649080770000|2022-04-04 13:59:30|3497|3496|3498.5|3497.5|3499|3498|3497|3496|2653
1649080780000|2022-04-04 13:59:40|3499|3498|3499|3498|3499|3498|3498.5|3498|223
1649080790000|2022-04-04 13:59:50|3498.5|3497.5|3499|3498|3499|3498|3498.5|3497.5|3571
1649080800000|2022-04-04 14:00:00|||||||||1248
1649080810000|2022-04-04 14:00:10|3498.5|3497.5|3499|3498.5|3499|3498.5|3498.5|3497.5|1536
1649080820000|2022-04-04 14:00:20|3499.5|3498|3499.5|3498.5|3501|3500|3499.5|3498|1433
1649080830000|2022-04-04 14:00:30|3499|3497.5|3498.5|3497.5|3499|3498.5|3497.5|3497|1602
1649080850000|2022-04-04 14:00:50|3498||3498||3498||3498||0
1649080860000|2022-04-04 14:01:00|||||||||1074
1649080880000|2022-04-04 14:01:20|3498.5|3498|3499.5|3498.5|3499.5|3498.5|3498.5|3497.5|1930
1649080910000|2022-04-04 14:01:50|3500|3499|3501.5|3500.5|3501.5|3500.5|3500|3498.5|1105
1649080920000|2022-04-04 14:02:00|3502|3501|3501.5|3500.5|3502|3501|3501.5|3500.5|1601
1649080930000|2022-04-04 14:02:10|3502|3501|3503|3502|3503.5|3502.5|3501.5|3500.5|761
1649080940000|2022-04-04 14:02:20||3502.5||3502||3502.5||3502|748
1649080950000|2022-04-04 14:02:30|3503.5|3502.5|3503|3502.5|3503.5|3503|3502.5|3502|1540
1649080960000|2022-04-04 14:02:40|3502.5|3502|3502|3501|3503|3502|3502|3501|4608
1649080970000|2022-04-04 14:02:50|3502.5|3501.5|3503|3502|3503|3502|3502|3501.5|289
1649080980000|2022-04-04 14:03:00|3502.5|3501.5|3502.5|3501.5|3502.5|3501.5|3502|3501|1258
1649080990000|2022-04-04 14:03:10|||||||||100
1649081000000|2022-04-04 14:03:20|3503|3502|3504|3503|3504|3503|3503|3502|1546
1649081010000|2022-04-04 14:03:30|3503.5|3502.5|3502.5|3501.5|3504|3502.5|3502.5|3501.5|3030
1649081020000|2022-04-04 14:03:40|3503|3502|3503.5|3502.5|3503.5|3503|3503|3502|1466
1649081030000|2022-04-04 14:03:50|3503|3502|3504|3502.5|3504|3503.5|3502.5|3502|2772
1649081040000|2022-04-04 14:04:00|3503.5|3503|3504.5|3503|3505|3504|3503.5|3503|1509
1649081050000|2022-04-04 14:04:10|3504||3504||3504||3504||0
1649081080000|2022-04-04 14:04:40|3503.5|3502.5|3503.5|3503|3503.5|3503|3503|3502|2267
1649081090000|2022-04-04 14:04:50||3502.5||3502.5||3502.5||3502.5|292
1649081100000|2022-04-04 14:05:00|3504|3503|3504|3503|3504|3503|3503.5|3503|1553
1649081120000|2022-04-04 14:05:20||3503.5||3503||3503.5||3503|100
1649081130000|2022-04-04 14:05:30|||||||||8
1649081140000|2022-04-04 14:05:40|3503.5|3502.5|3503.5|3502.5|3503.5|3502.5|3503|3502|1958
1649081150000|2022-04-04 14:05:50||3503||3502.5||3503||3502.5|424
1649081160000|2022-04-04 14:06:00||3503||3502.5||3503||3502.5|464
1649081170000|2022-04-04 14:06:10|3504|3503|3504.5|3503.5|3504.5|3504|3503.5|3503|6348
1649081180000|2022-04-04 14:06:20|3504|3503|3503.5|3503|3504|3503|3503.5|3502.5|2194
1649081190000|2022-04-04 14:06:30||3502.5||3502.5||3502.5||3502.5|15
1649081200000|2022-04-04 14:06:40|||||||||293
1649081210000|2022-04-04 14:06:50|3503|3502|3502|3501|3503.5|3502|3501.5|3501|7053
1649081220000|2022-04-04 14:07:00||3501.5||3501||3501.5||3501|3188
1649081230000|2022-04-04 14:07:10|3502.5|3501.5|3502.5|3501.5|3502.5|3502|3502|3501.5|4264
1649081240000|2022-04-04 14:07:20|3502|3502|3501|3500|3502|3502|3501|3500|3100
1649081250000|2022-04-04 14:07:30|3501.5|3500.5|3501.5|3501|3501.5|3501|3501.5|3500|999
1649081260000|2022-04-04 14:07:40|3501|3500.5|3501|3500|3501.5|3501|3501|3500|1305
1649081270000|2022-04-04 14:07:50|3500.5|3500.5|3500.5|3500|3500.5|3500.5|3500.5|3500|796
1649081280000|2022-04-04 14:08:00|3501|3500.5|3501|3500|3501|3500.5|3500|3499.5|8107
1649081290000|2022-04-04 14:08:10|3502|3500.5|3502|3501|3502|3501.5|3502|3500.5|1532
1649081300000|2022-04-04 14:08:20|3501.5|3501.5|3502|3501|3502|3501.5|3501.5|3501|1613
1649081310000|2022-04-04 14:08:30|3502.5|3501.5|3502|3501|3502.5|3502|3502|3501|1985
1649081320000|2022-04-04 14:08:40|||||||||362
1649081330000|2022-04-04 14:08:50|3501.5|3500.5|3501.5|3500.5|3501.5|3500.5|3501.5|3500.5|2454
1649081340000|2022-04-04 14:09:00|3501||3501||3501||3501||0
1649081350000|2022-04-04 14:09:10|3501.5|3501|3501.5|3501|3501.5|3501|3501|3500.5|1602
1649081360000|2022-04-04 14:09:20|3502|3501.5|3502|3501|3502|3501.5|3502|3501|521
1649081370000|2022-04-04 14:09:30|3501.5|3500.5|3501|3500.5|3501.5|3500.5|3501|3500.5|101
1649081380000|2022-04-04 14:09:40|3500.5|3500|3500.5|3499.5|3500.5|3500|3500|3499|4915
1649081390000|2022-04-04 14:09:50||3500||3499.5||3500||3499.5|41
1649081410000|2022-04-04 14:10:10|3500|3499|3498.5|3497.5|3500.5|3499|3498|3497.5|8726
1649081420000|2022-04-04 14:10:20|3498|3497|3499.5|3498.5|3499.5|3498.5|3497.5|3496.5|4014
1649081430000|2022-04-04 14:10:30||3499||3498.5||3499||3498.5|0
1649081440000|2022-04-04 14:10:40|3499|3498|3499|3498|3499.5|3499|3499|3498|1820
1649081460000|2022-04-04 14:11:00|3499.5|3498.5|3499|3498|3499.5|3498.5|3499|3498|595
1649081470000|2022-04-04 14:11:10|3499.5|3498.5|3500.5|3499.5|3500.5|3499.5|3499.5|3498.5|2355
1649081480000|2022-04-04 14:11:20||3500||3499.5||3500||3499.5|1185
1649081490000|2022-04-04 14:11:30|3500||3500||3500||3500||452
1649081500000|2022-04-04 14:11:40|3500.5|3500|3501|3500|3501|3500.5|3500.5|3500|955
1649081510000|2022-04-04 14:11:50|3501.5|3501|3501|3500|3501.5|3501|3500.5|3499.5|2406
1649081520000|2022-04-04 14:12:00|3500.5|3499.5|3500.5|3499.5|3500.5|3499.5|3500|3499.5|100
1649081550000|2022-04-04 14:12:30|3500|3499|3498|3496.5|3500.5|3499|3498|3496.5|8353
1649081560000|2022-04-04 14:12:40|3498.5|3497|3499.5|3498.5|3499.5|3498.5|3498.5|3497|2240
1649081570000|2022-04-04 14:12:50||3499||3498.5||3499||3498.5|250
1649081580000|2022-04-04 14:13:00|3499||3499.5||3499.5||3499||16
1649081590000|2022-04-04 14:13:10|||||||||117
1649081610000|2022-04-04 14:13:30|3499|3498|3499|3498.5|3499|3498.5|3498|3497.5|1250
1649081620000|2022-04-04 14:13:40|3498.5|3498|3498.5|3497.5|3498.5|3498|3498.5|3497.5|441
1649081640000|2022-04-04 14:14:00|3499|3498|3498.5|3497.5|3499|3498|3498.5|3497.5|1334
1649081660000|2022-04-04 14:14:20|3499|3498|3499.5|3498.5|3499.5|3499|3499|3498|2502
1649081670000|2022-04-04 14:14:30|3500|3499|3500|3499.5|3500|3499.5|3500|3499|446
1649081680000|2022-04-04 14:14:40|3500.5|3500|3502|3501.5|3502|3501.5|3500|3499.5|3140
1649081690000|2022-04-04 14:14:50|3501.5|3501|3501|3500.5|3501.5|3501|3501|3500|3185
1649081700000|2022-04-04 14:15:00|3500.5|3500|3501.5|3501|3502|3501|3500.5|3500|1552
1649081710000|2022-04-04 14:15:10|3502|3501.5|3501.5|3500.5|3502|3501.5|3501.5|3500.5|108
1649081720000|2022-04-04 14:15:20|3501|3500|3501|3500|3501|3500|3501|3500|694
1649081750000|2022-04-04 14:15:50|3500.5|3499.5|3500|3499|3500.5|3499.5|3500|3499|1811
1649081760000|2022-04-04 14:16:00|3500.5|3499.5|3500.5|3499.5|3500.5|3499.5|3500.5|3499|972
1649081770000|2022-04-04 14:16:10|3500|3499|3500|3499|3500|3499|3499.5|3499|748
1649081820000|2022-04-04 14:17:00|3499.5|3498.5|3499.5|3498.5|3499.5|3499|3499|3498.5|917
1649081840000|2022-04-04 14:17:20|3500|3499|3499.5|3498.5|3500.5|3499.5|3499|3498.5|6129
1649081880000|2022-04-04 14:18:00|3499|3498|3499|3498|3499.5|3498.5|3498.5|3498|1037
1649081900000|2022-04-04 14:18:20|3498.5||3499||3499||3498.5||457
1649081910000|2022-04-04 14:18:30|3499.5|3498.5|3500|3499|3500|3499.5|3499.5|3498|1721
1649081920000|2022-04-04 14:18:40|||||||||145
1649081930000|2022-04-04 14:18:50|||||||||33
1649081950000|2022-04-04 14:19:10|3499.5|3498.5|3499|3498.5|3500|3499|3499|3498|3539
1649081970000|2022-04-04 14:19:30|3499.5|3499|3500.5|3499.5|3500.5|3500|3499.5|3499|3558
1649081980000|2022-04-04 14:19:40|3500|3499|3500|3499|3500|3499|3500|3499|2074
1649081990000|2022-04-04 14:19:50|3500.5|3499.5|3500.5|3499.5|3500.5|3499.5|3500|3499.5|508
1649082000000|2022-04-04 14:20:00|||||||||19
1649082010000|2022-04-04 14:20:10|3500|3499|3499.5|3498.5|3500|3499|3499.5|3498.5|1916
1649082030000|2022-04-04 14:20:30|3500|3499|3500|3499|3500|3499.5|3500|3499|698
1649082040000|2022-04-04 14:20:40|3500.5|3499.5|3500.5|3499.5|3500.5|3499.5|3500.5|3499.5|794
1649082050000|2022-04-04 14:20:50|3501|3500|3501.5|3501|3501.5|3501|3501|3499.5|1270
1649082060000|2022-04-04 14:21:00|3502|3501.5|3502|3501|3502.5|3501.5|3502|3501|307
1649082070000|2022-04-04 14:21:10|3501.5|3500.5|3501|3500|3501.5|3500.5|3500.5|3500|2728
1649082080000|2022-04-04 14:21:20|3500.5|3499.5|3501|3500|3501.5|3500|3500|3499|7839
1649082090000|2022-04-04 14:21:30|||||||||28
1649082100000|2022-04-04 14:21:40|3501.5|3500.5|3504|3502.5|3504|3502.5|3501.5|3500.5|2128
1649082110000|2022-04-04 14:21:50|3503.5|3503|3504|3503|3504|3503|3503.5|3502.5|0
1649082120000|2022-04-04 14:22:00||3502.5||3503||3503||3502.5|0
1649082130000|2022-04-04 14:22:10|3504.5|3503.5|3505|3504|3505|3504.5|3504|3503|1465
1649082140000|2022-04-04 14:22:20|3504.5|3504.5|3505|3504.5|3506|3505|3504.5|3504.5|696
1649082150000|2022-04-04 14:22:30|3505.5||3505.5||3505.5||3505.5||0
1649082160000|2022-04-04 14:22:40|||||||||294
1649082170000|2022-04-04 14:22:50|3505|3504|3505|3504|3505|3504.5|3505|3504|1347
1649082180000|2022-04-04 14:23:00|3504.5|3503.5|3505.5|3504.5|3505.5|3505|3504|3503.5|3700
1649082190000|2022-04-04 14:23:10||3505||3504.5||3505||3504.5|1494
1649082200000|2022-04-04 14:23:20|3506.5|3505|3507|3506|3507|3506.5|3505.5|3505|961
1649082210000|2022-04-04 14:23:30|3506.5||3506.5||3507||3506.5||1116
1649082220000|2022-04-04 14:23:40|3507|3506.5|3508|3507|3508|3507|3506.5|3506.5|2012
1649082230000|2022-04-04 14:23:50|3507.5|3507.5|3508|3507|3508|3507.5|3507.5|3507|692
1649082240000|2022-04-04 14:24:00|3507.5|3506.5|3507.5|3506.5|3508|3507|3507.5|3506.5|459
1649082250000|2022-04-04 14:24:10|3508|3507|3509|3508|3509|3508.5|3508|3506.5|1490
1649082260000|2022-04-04 14:24:20|3509.5|3507.5|3508.5|3507.5|3509.5|3508|3508.5|3507.5|4643
1649082280000|2022-04-04 14:24:40|3508||3508.5||3508.5||3508||500
1649082290000|2022-04-04 14:24:50|3509|3508|3509|3508|3509|3508.5|3509|3507.5|781
1649082300000|2022-04-04 14:25:00|3509.5|3508.5|3510|3509|3511|3509.5|3509|3508.5|1872
1649082310000|2022-04-04 14:25:10|3509.5|3509.5|3509|3508|3509.5|3509.5|3509|3507.5|6198
1649082320000|2022-04-04 14:25:20||3507.5||3508.5||3508.5||3507.5|150
1649082330000|2022-04-04 14:25:30|3509.5|3509|3508.5|3507.5|3509.5|3509|3508.5|3507.5|4173
1649082340000|2022-04-04 14:25:40|3508||3508||3508||3508||24
1649082350000|2022-04-04 14:25:50|3508.5||3508.5||3508.5||3508.5||1009
1649082360000|2022-04-04 14:26:00|3508|3507|3509|3508|3509.5|3508.5|3508|3507|2694
1649082370000|2022-04-04 14:26:10|3509.5|3508.5|3510|3509.5|3510.5|3509.5|3509|3508|3031
1649082380000|2022-04-04 14:26:20|3510.5|3510|3512|3511|3512|3511|3510.5|3510|6304
1649082390000|2022-04-04 14:26:30|3511.5|3510.5|3511.5|3510.5|3511.5|3510.5|3511.5|3510.5|1364
1649082400000|2022-04-04 14:26:40|3511|3511|3511.5|3510.5|3511.5|3511|3511|3510|731
1649082410000|2022-04-04 14:26:50||3511||3510.5||3511||3510.5|741
1649082420000|2022-04-04 14:27:00|3511|3510|3511|3510|3511|3510|3510|3509.5|2775
1649082430000|2022-04-04 14:27:10|3511.5|3510.5|3511.5|3510.5|3512.5|3512|3511|3510.5|5704
1649082440000|2022-04-04 14:27:20|||||||||571
1649082450000|2022-04-04 14:27:30|||||||||423
1649082460000|2022-04-04 14:27:40|||||||||112
1649082480000|2022-04-04 14:28:00|||||||||558
1649082490000|2022-04-04 14:28:10|3511|3510|3510.5|3509|3511.5|3510|3510|3509|8108
1649082500000|2022-04-04 14:28:20|3511|3509.5|3513.5|3512|3513.5|3512|3511|3509.5|4524
1649082510000|2022-04-04 14:28:30|3514|3512.5|3512.5|3511.5|3514|3513|3512.5|3511.5|2003
1649082520000|2022-04-04 14:28:40|||||||||566
1649082530000|2022-04-04 14:28:50|3513|3512|3513|3512|3513.5|3512.5|3513|3512|764
1649082540000|2022-04-04 14:29:00||3512.5||3512||3512.5||3512|1786
1649082550000|2022-04-04 14:29:10|3512.5|3511.5|3513|3512|3513|3512|3512|3511.5|2846
1649082560000|2022-04-04 14:29:20|||||||||2200
1649082570000|2022-04-04 14:29:30|||||||||1601
1649082580000|2022-04-04 14:29:40|3513.5|3512.5|3514.5|3513.5|3515.5|3514|3513|3512.5|6872
1649082590000|2022-04-04 14:29:50|||||||||68
1649082600000|2022-04-04 14:30:00|3515|3514|3514.5|3513.5|3515|3514|3514.5|3513.5|928
1649082610000|2022-04-04 14:30:10|||||||||1525
1649082620000|2022-04-04 14:30:20|3515|3514|3515.5|3514.5|3516|3514.5|3515|3514|703
1649082640000|2022-04-04 14:30:40|3515|3515|3514.5|3513.5|3515|3515|3514.5|3513.5|3602
1649082650000|2022-04-04 14:30:50|3514||3514||3514||3514||179
1649082660000|2022-04-04 14:31:00|3513.5|3513|3514|3513|3514|3513|3513|3512.5|3066
1649082670000|2022-04-04 14:31:10|3513.5|3512.5|3513.5|3512.5|3514|3512.5|3513.5|3512.5|338
1649082690000|2022-04-04 14:31:30|3513|3513|3513.5|3512.5|3513.5|3513|3513|3512.5|369
1649082700000|2022-04-04 14:31:40|3514|3513|3514|3513|3514.5|3514|3514|3513|1825
1649082710000|2022-04-04 14:31:50|||||||||347
1649082720000|2022-04-04 14:32:00|3515|3513.5|3515.5|3514.5|3516.5|3516|3514|3513|9194
1649082730000|2022-04-04 14:32:10|3515|3514|3515.5|3514.5|3516|3515|3515|3514|1434
1649082740000|2022-04-04 14:32:20|3515|3514|3515|3514|3515|3514|3515|3514|1288
1649082750000|2022-04-04 14:32:30|||||||||1800
1649082760000|2022-04-04 14:32:40|3514.5|3513.5|3514.5|3513.5|3514.5|3513.5|3514|3513.5|1497
1649082770000|2022-04-04 14:32:50||3514||3513.5||3514||3513.5|740
1649082780000|2022-04-04 14:33:00|||||||||424
1649082790000|2022-04-04 14:33:10|||||||||1800
1649082800000|2022-04-04 14:33:20|3515|3514|3515|3514|3515|3514.5|3514.5|3513.5|2509
1649082810000|2022-04-04 14:33:30|3515.5|3514.5|3515|3514|3515.5|3515|3515|3514|1790
1649082820000|2022-04-04 14:33:40|3514.5|3513.5|3513|3512|3515|3513.5|3513|3512|5475
1649082830000|2022-04-04 14:33:50|3512.5|3511.5|3512.5|3511.5|3512.5|3512|3512|3511|115
1649082840000|2022-04-04 14:34:00|3512|3511|3512|3511|3512|3511|3512|3511|0
1649082850000|2022-04-04 14:34:10|3512.5|3511.5|3511.5|3511|3512.5|3511.5|3511.5|3511|890
1649082860000|2022-04-04 14:34:20|3511|3510.5|3511|3510|3511|3510.5|3510.5|3510|1227
1649082870000|2022-04-04 14:34:30|3510.5|3510.5|3511.5|3510.5|3511.5|3511|3510.5|3510|1926
1649082880000|2022-04-04 14:34:40|3511|3510|3511|3510|3511|3510|3511|3510|1210
1649082910000|2022-04-04 14:35:10|3511.5|3510.5|3511.5|3510.5|3511.5|3510.5|3511.5|3510.5|1597
1649082920000|2022-04-04 14:35:20|3511|3510|3510.5|3510|3511.5|3510|3510.5|3510|1981
1649082930000|2022-04-04 14:35:30|3510|3509.5|3510.5|3509.5|3510.5|3510|3510|3509.5|381
1649082940000|2022-04-04 14:35:40|||||||||154
1649082950000|2022-04-04 14:35:50|3510|3509|3510|3509|3510|3509|3510|3509|168
1649082960000|2022-04-04 14:36:00|3510.5|3509.5|3510.5|3509.5|3510.5|3509.5|3510|3509.5|1009
1649082970000|2022-04-04 14:36:10|3510|3509|3509|3508.5|3510.5|3509|3509|3508.5|1612
1649082980000|2022-04-04 14:36:20|3508.5|3508|3507.5|3507|3509|3508.5|3507.5|3507|5245
1649082990000|2022-04-04 14:36:30||3506.5||3506.5||3506.5||3506.5|585
1649083000000|2022-04-04 14:36:40|3507|3507|3507|3506.5|3507|3507|3507|3506.5|100
1649083010000|2022-04-04 14:36:50|3507.5|3507|3507|3506.5|3507.5|3507|3507|3506.5|1067
1649083020000|2022-04-04 14:37:00|3507.5|3507|3507.5|3506.5|3507.5|3507|3507.5|3506.5|834
1649083030000|2022-04-04 14:37:10|3507|3506|3507|3506|3507.5|3506.5|3506|3505|3729
1649083040000|2022-04-04 14:37:20|3507.5|3506.5|3508|3507|3508|3507.5|3506.5|3506|3535
1649083050000|2022-04-04 14:37:30|3508.5|3507.5|3509|3508|3509|3508|3508.5|3507|1206
1649083060000|2022-04-04 14:37:40|||||||||210
1649083070000|2022-04-04 14:37:50|3508.5|3508.5|3509|3508|3509|3508.5|3508.5|3508|1071
1649083080000|2022-04-04 14:38:00|3508.5||3509||3509||3508.5||396
1649083090000|2022-04-04 14:38:10|||||||||149
1649083100000|2022-04-04 14:38:20|3508.5||3508.5||3508.5||3508.5||737
1649083110000|2022-04-04 14:38:30|3509|3508.5|3510|3509.5|3510|3509.5|3508.5|3508|3079
1649083120000|2022-04-04 14:38:40|3509.5|3509|3510.5|3509.5|3511|3510|3509.5|3509|1047
1649083130000|2022-04-04 14:38:50|3511.5|3510|3509.5|3509|3511.5|3510.5|3509.5|3509|5631
1649083140000|2022-04-04 14:39:00|3510|3509.5|3510.5|3509.5|3510.5|3509.5|3510|3509.5|1158
1649083150000|2022-04-04 14:39:10|3510||3510||3510||3510||188
1649083160000|2022-04-04 14:39:20||3509||3509||3509||3509|575
1649083170000|2022-04-04 14:39:30|3510.5|3509.5|3511.5|3510.5|3512|3511|3510.5|3509|3436
1649083180000|2022-04-04 14:39:40|3511|3511|3511.5|3510.5|3511.5|3511|3511|3510.5|906
1649083190000|2022-04-04 14:39:50|3512|3511|3512|3511|3512|3511|3511.5|3510.5|1196
1649083200000|2022-04-04 14:40:00|3511.5|3511.5|3511.5|3510.5|3511.5|3511.5|3511.5|3510.5|475
1649083210000|2022-04-04 14:40:10|3511|3510|3512|3510.5|3512|3510.5|3510.5|3510|1349
1649083220000|2022-04-04 14:40:20|3512.5|3511|3513|3512|3513|3512|3512.5|3510.5|874
1649083230000|2022-04-04 14:40:30|3512.5|3512.5|3512.5|3512|3513|3512.5|3512.5|3512|1893
1649083240000|2022-04-04 14:40:40|3512|3511.5|3512.5|3511|3512.5|3511.5|3512|3511|2196
1649083250000|2022-04-04 14:40:50||3511.5||3511.5||3511.5||3511|0
1649083260000|2022-04-04 14:41:00||3511||3511||3511||3511|100
1649083270000|2022-04-04 14:41:10|3512|3510.5|3512|3511.5|3512|3511.5|3511|3510.5|1547
1649083280000|2022-04-04 14:41:20|3511.5|3511|3513.5|3513|3513.5|3513|3511.5|3511|2025
1649083290000|2022-04-04 14:41:30|3514|3512.5|3513|3511.5|3514|3512.5|3512|3511|2984
1649083300000|2022-04-04 14:41:40|3512.5|3512|3513|3512|3513|3512|3512.5|3512|63
1649083320000|2022-04-04 14:42:00|3512.5|3511.5|3512|3511|3512.5|3511.5|3512|3511|823
1649083340000|2022-04-04 14:42:20|3511.5|3510.5|3511.5|3510.5|3512|3510.5|3511.5|3510.5|603
1649083350000|2022-04-04 14:42:30|3512|3511|3512|3511|3512|3511.5|3512|3511|563
1649083360000|2022-04-04 14:42:40|3511.5|3510.5|3512|3511|3512|3511|3511.5|3510.5|1334
1649083370000|2022-04-04 14:42:50|3511.5|3510.5|3511.5|3510.5|3511.5|3510.5|3511.5|3510.5|0
1649083380000|2022-04-04 14:43:00|3512|3510|3510.5|3510|3512|3510|3510.5|3510|1152
1649083390000|2022-04-04 14:43:10|3511|3510.5|3510.5|3509.5|3511|3510.5|3510|3509|3614
1649083400000|2022-04-04 14:43:20||3510||3509.5||3510||3509.5|0
1649083410000|2022-04-04 14:43:30|3511|3510|3511.5|3510.5|3511.5|3511|3511|3509.5|1149
1649083420000|2022-04-04 14:43:40|3511|3510|3511|3510|3511|3510|3511|3510|708
1649083440000|2022-04-04 14:44:00|3511.5|3510.5|3511.5|3510.5|3511.5|3510.5|3511.5|3510|498
1649083450000|2022-04-04 14:44:10|||||||||173
1649083460000|2022-04-04 14:44:20|3512|3511|3512|3511.5|3512|3511.5|3512|3510.5|545
1649083470000|2022-04-04 14:44:30|3511.5|3511|3512|3511|3512|3511|3511.5|3511|1216
1649083480000|2022-04-04 14:44:40|3512.5|3511.5|3512.5|3512|3512.5|3512|3512.5|3511|1096
1649083490000|2022-04-04 14:44:50|3512|3511.5|3512.5|3511.5|3512.5|3512|3512|3511.5|685
1649083500000|2022-04-04 14:45:00|3512||3512||3512||3512||85
1649083510000|2022-04-04 14:45:10|||||||||37
1649083520000|2022-04-04 14:45:20|||||||||967
1649083530000|2022-04-04 14:45:30|3511.5|3511|3512.5|3511.5|3512.5|3512|3511.5|3511|3783
1649083540000|2022-04-04 14:45:40|3513|3512|3514|3513|3514|3513.5|3513|3511.5|8176
1649083550000|2022-04-04 14:45:50|3513.5|3512.5|3513.5|3512.5|3513.5|3512.5|3513.5|3512.5|2537
1649083560000|2022-04-04 14:46:00|3513|3512|3512.5|3511.5|3513|3512|3512.5|3511.5|1645
1649083570000|2022-04-04 14:46:10||3512||3511.5||3512||3511.5|28
1649083580000|2022-04-04 14:46:20|3513|3512|3513|3512|3513|3512|3512.5|3512|701
1649083590000|2022-04-04 14:46:30||3511.5||3512||3512||3511.5|0
1649083600000|2022-04-04 14:46:40||3512.5||3512||3512.5||3512|448
1649083610000|2022-04-04 14:46:50|3512.5|3511.5|3512.5|3511.5|3512.5|3512|3512.5|3511.5|617
1649083620000|2022-04-04 14:47:00|3512|3511|3512.5|3512|3512.5|3512|3512|3511|3643
1649083630000|2022-04-04 14:47:10|3512|3511.5|3511.5|3510.5|3512|3511.5|3511.5|3510.5|2370
1649083640000|2022-04-04 14:47:20||3511||3510.5||3511||3510.5|121
1649083660000|2022-04-04 14:47:40|3512|3511|3512.5|3511.5|3512.5|3511.5|3511.5|3511|931
1649083670000|2022-04-04 14:47:50|3512|3511|3512|3511|3512.5|3511|3511.5|3511|1743
1649083680000|2022-04-04 14:48:00|3511.5||3512||3512||3511.5||483
1649083690000|2022-04-04 14:48:10|3511.5||3511.5||3511.5||3511.5||158
1649083700000|2022-04-04 14:48:20|3512|3511.5|3512|3511|3512|3511.5|3512|3511|857
1649083710000|2022-04-04 14:48:30|3511.5|3511.5|3511.5|3511|3511.5|3511.5|3511.5|3511|959
1649083720000|2022-04-04 14:48:40|3512|3511.5|3511.5|3511|3512|3511.5|3511.5|3511|1557
1649083730000|2022-04-04 14:48:50|3512|3511.5|3512|3511.5|3512|3511.5|3512|3511.5|268
1649083740000|2022-04-04 14:49:00|3512.5||3512.5||3512.5||3512.5||211
1649083750000|2022-04-04 14:49:10|3512|3511|3512.5|3511.5|3512.5|3511.5|3511|3510.5|4712
1649083760000|2022-04-04 14:49:20|3513|3512|3513|3512|3513|3512|3512.5|3512|896
1649083770000|2022-04-04 14:49:30|3513.5|3512.5|3513|3512.5|3513.5|3512.5|3513|3512.5|361
1649083780000|2022-04-04 14:49:40|3512.5|3512|3512|3511|3512.5|3512|3512|3511|1469
1649083790000|2022-04-04 14:49:50|3512.5|3511.5|3512.5|3511.5|3512.5|3511.5|3512.5|3511.5|564
1649083800000|2022-04-04 14:50:00||3512||3512||3512||3512|154
1649083810000|2022-04-04 14:50:10|3513|3512.5|3513|3512.5|3513|3512.5|3513|3512|901
1649083820000|2022-04-04 14:50:20|3512.5|3512|3513|3512|3513|3512|3512.5|3512|710
1649083830000|2022-04-04 14:50:30|3513.5|3512.5|3513.5|3513|3513.5|3513|3513.5|3512|674
1649083840000|2022-04-04 14:50:40|3514|3512.5|3514|3513|3514.5|3514|3514|3512.5|2656
1649083860000|2022-04-04 14:51:00|3513.5|3512.5|3513|3512.5|3513.5|3512.5|3513|3512.5|1267
1649083870000|2022-04-04 14:51:10|3513.5|3513|3513|3512.5|3513.5|3513|3513|3512.5|1469
1649083880000|2022-04-04 14:51:20|3513.5|3513|3513.5|3513|3513.5|3513|3513.5|3513|1034
1649083890000|2022-04-04 14:51:30||3512.5||3512.5||3512.5||3512.5|0
1649083900000|2022-04-04 14:51:40|3514|3513|3514|3513.5|3514|3513.5|3513.5|3512.5|436
1649083910000|2022-04-04 14:51:50|3514.5|3514|3514.5|3513.5|3514.5|3514|3514|3513.5|486
1649083930000|2022-04-04 14:52:10|3514||3514||3514||3514||442
1649083940000|2022-04-04 14:52:20|3513.5|3513|3513.5|3513|3514|3513|3513.5|3513|1771
1649083950000|2022-04-04 14:52:30|3514|3513.5|3514|3513.5|3514|3513.5|3514|3513|818
1649083960000|2022-04-04 14:52:40|3514.5|3514|3514.5|3514|3514.5|3514|3514.5|3514|159
1649083970000|2022-04-04 14:52:50|3515||3515||3515||3515||1289
1649083980000|2022-04-04 14:53:00|3514.5|3513.5|3514.5|3513.5|3515|3514|3514|3513.5|1565
1649083990000|2022-04-04 14:53:10|3515|3514|3515|3514.5|3515.5|3514.5|3515|3513.5|788
1649084000000|2022-04-04 14:53:20|3515.5|3515|3515.5|3515|3516|3515|3515.5|3514.5|577
1649084010000|2022-04-04 14:53:30|3516||3516||3516||3516||353
1649084020000|2022-04-04 14:53:40|3516.5|3515.5|3516.5|3515.5|3517|3515.5|3516.5|3515.5|563
1649084030000|2022-04-04 14:53:50|||||||||29
1649084040000|2022-04-04 14:54:00|3516||3516.5||3516.5||3516||607
1649084050000|2022-04-04 14:54:10||3516||3516||3516||3516|759
1649084060000|2022-04-04 14:54:20|3516|3515.5|3516.5|3515.5|3516.5|3515.5|3515.5|3515|1207
1649084070000|2022-04-04 14:54:30|||||||||557
1649084090000|2022-04-04 14:54:50|3517|3516|3517|3516|3517|3516|3517|3516|652
1649084100000|2022-04-04 14:55:00|3517.5|3516.5|3517.5|3516.5|3517.5|3517|3517.5|3516|1327
1649084110000|2022-04-04 14:55:10|3518|3517|3519|3518|3519|3518|3518|3517|1186
1649084130000|2022-04-04 14:55:30|3519.5|3518.5|3520|3518.5|3520|3518.5|3519|3518.5|1077
1649084140000|2022-04-04 14:55:40|3519.5||3519.5||3519.5||3519.5||595
1649084150000|2022-04-04 14:55:50|3520|3519|3521|3520|3521|3520|3519.5|3519|1383
1649084160000|2022-04-04 14:56:00|3520.5|3519.5|3519.5|3519|3520.5|3519.5|3519.5|3519|1943
1649084170000|2022-04-04 14:56:10|3519|3518.5|3519|3518.5|3519|3518.5|3519|3518.5|1613
1649084180000|2022-04-04 14:56:20|3518.5|3518|3518.5|3517.5|3519|3518|3518.5|3517.5|2054
1649084190000|2022-04-04 14:56:30|3519|3518|3518.5|3517.5|3519|3518.5|3518.5|3517.5|1417
1649084200000|2022-04-04 14:56:40|3519|3518|3519|3517.5|3519|3518|3518.5|3517.5|674
1649084210000|2022-04-04 14:56:50|3518.5|3518|3518.5|3517.5|3518.5|3518|3518.5|3517.5|1029
1649084230000|2022-04-04 14:57:10|3518|3518|3518.5|3517.5|3518.5|3518|3518|3517.5|1624
1649084240000|2022-04-04 14:57:20|3518|3517|3517.5|3517|3518|3517|3517.5|3517|2461
1649084250000|2022-04-04 14:57:30|3518|3517.5|3518|3517|3518|3517.5|3517.5|3517|611
1649084260000|2022-04-04 14:57:40|||||||||483
1649084270000|2022-04-04 14:57:50|3517.5||3517.5||3518||3517.5||430
1649084280000|2022-04-04 14:58:00|3517|3516.5|3517.5|3516.5|3517.5|3516.5|3517|3516.5|1021
1649084290000|2022-04-04 14:58:10|3518|3517|3518|3517.5|3518.5|3517.5|3517.5|3516.5|1497
1649084300000|2022-04-04 14:58:20|||||||||180
1649084310000|2022-04-04 14:58:30|3518.5|3518|3517.5|3516.5|3518.5|3518|3517|3516.5|3068
1649084320000|2022-04-04 14:58:40|3518|3517|3518|3517|3518|3517|3518|3516.5|133
1649084330000|2022-04-04 14:58:50|||||||||334
1649084340000|2022-04-04 14:59:00||3517.5||3517.5||3517.5||3517|33
1649084350000|2022-04-04 14:59:10|3517.5|3517|3517|3516.5|3517.5|3517.5|3517|3516.5|457
1649084360000|2022-04-04 14:59:20|3517.5||3517.5||3517.5||3517.5||1566
1649084370000|2022-04-04 14:59:30|3518|3517|3518|3517|3518|3517|3517.5|3516.5|300
1649084380000|2022-04-04 14:59:40|3517.5|3516.5|3517|3516.5|3517.5|3517|3517|3516.5|1772
1649084390000|2022-04-04 14:59:50|3516.5|3516|3517.5|3516.5|3517.5|3516.5|3516.5|3515.5|2766
1649084400000|2022-04-04 15:00:00|3517|3517|3517.5|3516.5|3517.5|3517|3517|3516.5|434
1649084410000|2022-04-04 15:00:10|||||||||878
1649084420000|2022-04-04 15:00:20|3518|3517|3519|3518|3519|3518|3518|3516.5|1632
1649084430000|2022-04-04 15:00:30|3518.5|3517.5|3519|3518|3519|3518|3518|3517.5|3890
1649084440000|2022-04-04 15:00:40||3518.5||3518.5||3518.5||3518.5|805
1649084450000|2022-04-04 15:00:50|3519.5|3519|3521|3520|3521|3520.5|3519.5|3518.5|1384
1649084460000|2022-04-04 15:01:00|3520.5|3520.5|3520.5|3520|3521|3520.5|3520.5|3520|162
1649084470000|2022-04-04 15:01:10|3521|3520.5|3520|3519.5|3521|3520.5|3520|3519.5|3082
1649084480000|2022-04-04 15:01:20|3520.5|3520|3520.5|3520|3521|3520|3520|3519.5|1067
1649084490000|2022-04-04 15:01:30|3520|3519.5|3520|3519.5|3520|3519.5|3520|3519.5|1545
1649084500000|2022-04-04 15:01:40|3520.5|3520|3522|3521|3522|3521|3520.5|3520|2871
1649084510000|2022-04-04 15:01:50|3521.5||3522||3522||3521.5||144
1649084520000|2022-04-04 15:02:00|3521.5|3520.5|3520.5|3519.5|3521.5|3520.5|3520.5|3519.5|2963
1649084530000|2022-04-04 15:02:10|3520||3520.5||3520.5||3520||231
1649084540000|2022-04-04 15:02:20|3520|3519|3519.5|3518.5|3520|3519.5|3519.5|3518.5|2098
1649084550000|2022-04-04 15:02:30|3519|3518|3519|3518|3519|3518|3519|3518|243
1649084570000|2022-04-04 15:02:50|3519.5|3518.5|3519.5|3518.5|3519.5|3519|3519.5|3518.5|604
1649084580000|2022-04-04 15:03:00|3520|3519|3520.5|3519.5|3520.5|3520|3520|3519|1310
1649084590000|2022-04-04 15:03:10|3520||3520||3520||3520||1694
1649084610000|2022-04-04 15:03:30|3519.5|3519|3520|3519.5|3520.5|3519.5|3519.5|3519|11221
1649084620000|2022-04-04 15:03:40|3519.5|3519|3519.5|3519|3519.5|3519.5|3519.5|3519|545
1649084630000|2022-04-04 15:03:50|3520|3519.5|3520|3519|3520|3519.5|3519.5|3519|389
1649084640000|2022-04-04 15:04:00|||||||||306
1649084650000|2022-04-04 15:04:10||3519.5||3519.5||3519.5||3519|3141
1649084660000|2022-04-04 15:04:20||3519||3519||3519||3519|116
1649084670000|2022-04-04 15:04:30|3519.5|3519.5|3520|3519|3520|3519.5|3519.5|3519|4970
1649084680000|2022-04-04 15:04:40|||||||||360
1649084690000|2022-04-04 15:04:50|||||||||180
1649084700000|2022-04-04 15:05:00|||||||||396
1649084710000|2022-04-04 15:05:10|3519.5|3518.5|3519.5|3518.5|3520|3519|3519|3518|6503
1649084720000|2022-04-04 15:05:20|3519||3519.5||3519.5||3519||3431
1649084730000|2022-04-04 15:05:30|3520|3519|3520|3519|3520|3519|3520|3519|532
1649084740000|2022-04-04 15:05:40|3520.5|3519.5|3521.5|3520.5|3521.5|3520.5|3520|3519.5|1165
1649084750000|2022-04-04 15:05:50|3522|3521|3522|3521|3522|3521.5|3522|3521|2882
1649084760000|2022-04-04 15:06:00|3521.5||3522||3522||3521.5||593
1649084780000|2022-04-04 15:06:20|3522.5|3521.5|3522.5|3521.5|3522.5|3521.5|3522.5|3521.5|1010
1649084790000|2022-04-04 15:06:30|||||||||680
1649084800000|2022-04-04 15:06:40|3523|3522|3523|3522|3523.5|3523|3523|3522|1308
1649084810000|2022-04-04 15:06:50|||||||||540
1649084830000|2022-04-04 15:07:10|3523.5|3522.5|3524|3523|3524|3523|3523|3522.5|4007
1649084840000|2022-04-04 15:07:20|3524.5|3523.5|3524.5|3523.5|3524.5|3523.5|3524|3523|820
1649084850000|2022-04-04 15:07:30|3525|3524|3525.5|3524.5|3525.5|3524.5|3524.5|3524|881
1649084860000|2022-04-04 15:07:40|3526|3525|3526|3525|3526.5|3525.5|3526|3525|2589
1649084870000|2022-04-04 15:07:50|3526.5|3525.5|3526|3525|3526.5|3525.5|3525.5|3525|4254
1649084880000|2022-04-04 15:08:00|3525.5|3524.5|3525|3524.5|3525.5|3524.5|3524.5|3524|1758
1649084890000|2022-04-04 15:08:10|3525.5|3524|3525|3524|3525.5|3524|3525|3524|686
1649084900000|2022-04-04 15:08:20|||||||||346
1649084910000|2022-04-04 15:08:30||3524.5||3524.5||3524.5||3524.5|205
1649084920000|2022-04-04 15:08:40|3524.5|3524|3525|3524|3525|3524.5|3524.5|3524|1689
1649084930000|2022-04-04 15:08:50|||||||||56
1649084960000|2022-04-04 15:09:20|3524.5|3523.5|3524|3523.5|3524.5|3523.5|3524|3523.5|2466
1649084970000|2022-04-04 15:09:30|||||||||578
1649084980000|2022-04-04 15:09:40|3524.5|3524|3524.5|3524|3525|3524.5|3524.5|3524|2236
1649084990000|2022-04-04 15:09:50|3524|3523.5|3524|3523.5|3524|3523.5|3524|3523.5|863
1649085000000|2022-04-04 15:10:00|3524.5|3524|3525|3523.5|3525.5|3524.5|3524|3523.5|942
1649085010000|2022-04-04 15:10:10||3524||3523.5||3524||3523.5|0
1649085020000|2022-04-04 15:10:20||3524||3524||3524||3524|0
1649085030000|2022-04-04 15:10:30|||||||||73
1649085050000|2022-04-04 15:10:50|3524.5|3523.5|3524.5|3523.5|3524.5|3523.5|3524.5|3523.5|183
1649085070000|2022-04-04 15:11:10|||||||||334
1649085080000|2022-04-04 15:11:20|3525|3524|3526.5|3525.5|3526.5|3525.5|3524.5|3524|3041
1649085090000|2022-04-04 15:11:30|3526|3525|3525.5|3524.5|3526.5|3525|3525.5|3524.5|2580
1649085100000|2022-04-04 15:11:40|3526|3525|3526|3525|3526|3525.5|3526|3524.5|340
1649085110000|2022-04-04 15:11:50|3526.5|3525.5|3526|3525.5|3526.5|3525.5|3526|3525|3524
1649085130000|2022-04-04 15:12:10|3525.5|3525|3526|3525.5|3526|3525.5|3525.5|3525|1700
1649085140000|2022-04-04 15:12:20|3525.5|3525|3526|3525|3526|3525.5|3525.5|3525|1801
1649085150000|2022-04-04 15:12:30|3526.5|3525.5|3526.5|3525.5|3526.5|3526|3526.5|3525.5|1031
1649085160000|2022-04-04 15:12:40|||||||||142
1649085170000|2022-04-04 15:12:50||3526||3526||3526||3526|1949
1649085180000|2022-04-04 15:13:00||3525.5||3525.5||3525.5||3525.5|5
1649085190000|2022-04-04 15:13:10|||||||||455
1649085200000|2022-04-04 15:13:20|3526|3525|3527.5|3526.5|3528|3527|3526|3525|7152
1649085220000|2022-04-04 15:13:40|3527|3527|3527.5|3526.5|3527.5|3527|3527|3526.5|7050
1649085230000|2022-04-04 15:13:50|3528|3527|3528|3527.5|3528.5|3527.5|3528|3527|1176
1649085250000|2022-04-04 15:14:10||3527||3527||3527||3527|1211
1649085270000|2022-04-04 15:14:30|3527.5|3526.5|3527.5|3526.5|3527.5|3527|3527.5|3526.5|1575
1649085280000|2022-04-04 15:14:40||3527||3527||3527||3527|486
1649085290000|2022-04-04 15:14:50|3528|3527.5|3529|3527.5|3529|3528|3528|3527.5|1916
1649085300000|2022-04-04 15:15:00|3528.5|3527|3527.5|3526.5|3529|3528|3527.5|3526.5|57
1649085310000|2022-04-04 15:15:10|3528|3527|3528|3526.5|3528|3527|3527.5|3526.5|0
1649085320000|2022-04-04 15:15:20|3528.5|3527|3527.5|3526.5|3528.5|3527|3527.5|3526.5|0
1649085330000|2022-04-04 15:15:30|3528|3527|3528.5|3527|3528.5|3527.5|3527.5|3526.5|181
1649085340000|2022-04-04 15:15:40|3528|3526.5|3528.5|3527.5|3528.5|3527.5|3528|3526.5|0
1649085350000|2022-04-04 15:15:50|3528|3527|3528|3526.5|3528.5|3527.5|3528|3526.5|0
1649085360000|2022-04-04 15:16:00|3528.5|3527|3528.5|3527|3528.5|3527|3528|3526.5|0
1649085370000|2022-04-04 15:16:10|3528|3526.5|3528.5|3527.5|3528.5|3527.5|3528|3526.5|0
1649085380000|2022-04-04 15:16:20|3528|3527|3528.5|3527.5|3528.5|3527.5|3528|3527|0
1649085390000|2022-04-04 15:16:30|3528|3527|3528.5|3527|3528.5|3527.5|3528|3526.5|82
1649085400000|2022-04-04 15:16:40|3528|3526.5|3528|3526.5|3528.5|3527|3527.5|3526.5|196
1649085410000|2022-04-04 15:16:50|3528.5|3527|3527.5|3526.5|3528.5|3527|3527.5|3526|176
1649085420000|2022-04-04 15:17:00|3528|3527|3528|3527|3528|3527|3527.5|3526.5|69
1649085430000|2022-04-04 15:17:10|3527|3526.5|3526|3525|3527.5|3526.5|3526|3525|157
1649085440000|2022-04-04 15:17:20|3526.5|3525.5|3527.5|3526|3527.5|3526|3526|3525|0
1649085450000|2022-04-04 15:17:30|3527|3525.5|3526.5|3525|3527.5|3526.5|3526.5|3525|153
1649085460000|2022-04-04 15:17:40|3526|3524.5|3526|3524.5|3526|3525|3525.5|3524|199
1649085470000|2022-04-04 15:17:50|3525.5|3524|3526|3524.5|3526|3524.5|3525|3524|0
1649085480000|2022-04-04 15:18:00|3525|3524|3525.5|3524.5|3525.5|3524.5|3525|3524|47
1649085490000|2022-04-04 15:18:10|3525|3524|3525.5|3524.5|3526|3524.5|3525|3524|0
1649085500000|2022-04-04 15:18:20|3525|3524|3525|3524|3525.5|3524.5|3524.5|3523.5|282
1649085510000|2022-04-04 15:18:30|3524.5|3523.5|3525|3524|3525.5|3524.5|3524.5|3523.5|52
1649085520000|2022-04-04 15:18:40|3525.5|3524.5|3525.5|3524.5|3526|3525|3525.5|3524|150
1649085530000|2022-04-04 15:18:50|3526|3525|3526.5|3525|3526.5|3525|3525.5|3524.5|0
1649085540000|2022-04-04 15:19:00|3526|3524.5|3525.5|3524|3526.5|3525|3525.5|3524|100
1649085550000|2022-04-04 15:19:10|3526|3524.5|3525.5|3524|3526|3524.5|3525.5|3524|12
1649085560000|2022-04-04 15:19:20|3526|3524.5|3525.5|3524|3526|3524.5|3525|3524|0
1649085570000|2022-04-04 15:19:30|3525|3523.5|3525.5|3524|3525.5|3524|3524.5|3523.5|258
1649085580000|2022-04-04 15:19:40|3525|3523.5|3525|3523.5|3525.5|3524|3525|3523.5|0
1649085590000|2022-04-04 15:19:50|3525.5|3524|3525.5|3524|3525.5|3524|3525|3523.5|157
1649085600000|2022-04-04 15:20:00|3525|3523.5|3524.5|3523|3525|3523.5|3524|3522.5|130
1649085610000|2022-04-04 15:20:10|3524|3522.5|3524|3523|3524.5|3523|3523.5|3522.5|0
1649085620000|2022-04-04 15:20:20|3523.5|3522.5|3524|3523|3524|3523|3523.5|3522.5|571
1649085630000|2022-04-04 15:20:30|3524.5|3523.5|3524|3523|3524.5|3523.5|3523.5|3522.5|0
1649085640000|2022-04-04 15:20:40|3524.5|3522.5|3524|3523|3524.5|3523.5|3524|3522.5|360
1649085650000|2022-04-04 15:20:50|3523.5|3522.5|3524.5|3523.5|3525|3524|3523.5|3522.5|306
1649085660000|2022-04-04 15:21:00|3525|3524|3524.5|3523.5|3525|3524|3524|3523|195
1649085670000|2022-04-04 15:21:10|3524|3523|3523.5|3522.5|3524.5|3523.5|3523.5|3522.5|193
1649085680000|2022-04-04 15:21:20|3524|3523|3524|3523|3524.5|3523.5|3523.5|3522.5|179
1649085690000|2022-04-04 15:21:30|3523.5|3522.5|3524.5|3523|3524.5|3523|3523.5|3522.5|114
1649085700000|2022-04-04 15:21:40|3524|3522.5|3523.5|3522.5|3524.5|3523|3523.5|3522.5|0
1649085710000|2022-04-04 15:21:50|3524|3523|3524.5|3523|3524.5|3523|3523|3522|305
1649085720000|2022-04-04 15:22:00|3524|3522.5|3524|3522.5|3524.5|3523|3524|3522.5|0
1649085730000|2022-04-04 15:22:10|3524.5|3523|3524|3523|3524.5|3523|3523.5|3522.5|168
1649085740000|2022-04-04 15:22:20|3524.5|3522.5|3524|3522.5|3524.5|3523|3524|3522.5|0
1649085750000|2022-04-04 15:22:30|3524.5|3523|3523.5|3522.5|3524.5|3523.5|3523|3522|1234
1649085760000|2022-04-04 15:22:40|3523|3522|3523|3521.5|3523.5|3522.5|3523|3521.5|142
1649085770000|2022-04-04 15:22:50|3523.5|3522|3523.5|3522|3523.5|3522.5|3522.5|3521.5|70
1649085780000|2022-04-04 15:23:00|3523|3521.5|3523|3521.5|3523.5|3522|3522|3521|495
1649085790000|2022-04-04 15:23:10|3522.5|3521|3522.5|3521|3523|3521.5|3522|3521|95
1649085800000|2022-04-04 15:23:20|3523|3521.5|3521.5|3520|3523|3521.5|3521.5|3520|100
1649085810000|2022-04-04 15:23:30|3522|3520.5|3522|3520.5|3522|3520.5|3521.5|3520|0
1649085820000|2022-04-04 15:23:40|3521|3520|3522|3520.5|3522|3520.5|3521|3519.5|297
1649085830000|2022-04-04 15:23:50|3521.5|3520|3521|3520|3522|3520.5|3521|3519.5|0
1649085840000|2022-04-04 15:24:00|3521.5|3520.5|3521|3520|3521.5|3520.5|3521|3520|0
1649085850000|2022-04-04 15:24:10|3521.5|3520.5|3521|3519.5|3521.5|3520.5|3520.5|3519|76
1649085860000|2022-04-04 15:24:20|3520.5|3519|3521|3519.5|3521|3519.5|3520.5|3519|335
1649085870000|2022-04-04 15:24:30|3520.5|3519|3521|3519.5|3521.5|3520|3520.5|3519|0
1649085880000|2022-04-04 15:24:40|3521.5|3520|3521.5|3520.5|3521.5|3520.5|3521|3519.5|1
1649085890000|2022-04-04 15:24:50|3521|3520|3521|3519.5|3521.5|3520.5|3520.5|3519.5|165
1649085900000|2022-04-04 15:25:00|3521.5|3520|3521|3520|3521.5|3520|3520.5|3519.5|0
1649085910000|2022-04-04 15:25:10|3520.5|3519.5|3520.5|3519|3520.5|3519.5|3520|3518.5|146
1649085920000|2022-04-04 15:25:20|3520|3518.5|3520.5|3519|3521|3519.5|3520|3518.5|208
1649085930000|2022-04-04 15:25:30|3521|3519.5|3521|3519.5|3521|3519.5|3520.5|3519|0
1649085940000|2022-04-04 15:25:40|3520.5|3519|3520|3519|3521|3519.5|3520|3519|212
1649085950000|2022-04-04 15:25:50|3520.5|3519.5|3521|3519.5|3521|3519.5|3520|3519|139
1649085960000|2022-04-04 15:26:00|3520.5|3519|3519.5|3518.5|3521|3519.5|3519.5|3518.5|862
1649085970000|2022-04-04 15:26:10|3520|3519|3519|3518|3520|3519|3519|3518|0
1649085980000|2022-04-04 15:26:20|3519.5|3518.5|3519.5|3518|3519.5|3518.5|3519|3517.5|346
1649085990000|2022-04-04 15:26:30|3519|3517.5|3520.5|3519|3520.5|3519|3519|3517.5|62
1649086000000|2022-04-04 15:26:40|3520|3519.5|3521.5|3520.5|3522|3521|3520|3519|6
1649086010000|2022-04-04 15:26:50|3522|3521|3521.5|3520|3522|3521|3521|3519.5|898
1649086020000|2022-04-04 15:27:00|3521|3519.5|3520.5|3519.5|3521.5|3520|3520.5|3519.5|0
1649086030000|2022-04-04 15:27:10|3521|3520|3520.5|3519.5|3521.5|3520.5|3520.5|3519.5|0
1649086040000|2022-04-04 15:27:20|3521|3520|3521|3519.5|3521.5|3520|3520.5|3519.5|0
1649086050000|2022-04-04 15:27:30|3521.5|3520|3521|3520|3521.5|3520.5|3520.5|3519.5|0
1649086060000|2022-04-04 15:27:40|3520.5|3519.5|3520|3519|3521|3520|3520|3519|56
1649086070000|2022-04-04 15:27:50|3520.5|3519.5|3520.5|3519.5|3520.5|3519.5|3520|3519|164
1649086080000|2022-04-04 15:28:00|3520|3519|3520.5|3519.5|3520.5|3519.5|3520|3519|0
1649086090000|2022-04-04 15:28:10|3520|3519|3520|3519|3521|3519.5|3520|3519|527
1649086100000|2022-04-04 15:28:20|3520.5|3519.5|3521|3519.5|3521.5|3520|3520.5|3519.5|13
1649086110000|2022-04-04 15:28:30|3523|3521.5|3522.5|3521.5|3523|3521.5|3522|3521|151
1649086120000|2022-04-04 15:28:40|3522|3521|3524|3522.5|3524|3522.5|3522|3521|311
1649086130000|2022-04-04 15:28:50|3523.5|3522|3525|3523.5|3525.5|3524|3523.5|3522|300
1649086140000|2022-04-04 15:29:00|3524.5|3523|3525|3523.5|3525|3523.5|3524|3523|1565
1649086150000|2022-04-04 15:29:10|3525.5|3524|3524.5|3523.5|3525.5|3524|3524.5|3523.5|0
1649086160000|2022-04-04 15:29:20|3525|3524|3525|3523.5|3525.5|3524|3525|3523.5|212
1649086170000|2022-04-04 15:29:30|3524.5|3523|3524.5|3523.5|3525|3523.5|3524|3523|0
1649086180000|2022-04-04 15:29:40|3525|3524|3526.5|3525|3527|3525.5|3524.5|3523.5|500
1649086190000|2022-04-04 15:29:50|3527|3525.5|3528|3526.5|3528.5|3527|3526.5|3525|407
1649142000000|2022-04-05 07:00:00|3534.5|3530|3532|3530|3534.5|3531.5|3530.5|3529|7525
1649142010000|2022-04-05 07:00:10|3532.5|3530.5|3532.5|3530.5|3535.5|3533|3530.5|3528.5|4939
1649142020000|2022-04-05 07:00:20|3533|3531.5|3535.5|3532.5|3536|3533|3533|3531.5|5307
1649142030000|2022-04-05 07:00:30|3535|3533|3535.5|3533.5|3537.5|3535.5|3534.5|3532.5|5327
1649142040000|2022-04-05 07:00:40|3536|3534|3535|3532.5|3536|3534|3533|3532|4012
1649142050000|2022-04-05 07:00:50|3535.5||3535.5||3535.5||3535.5||33
1649142060000|2022-04-05 07:01:00|3535|3532|3532.5|3531|3535.5|3533|3531|3528.5|8661
1649142070000|2022-04-05 07:01:10|3533|3531.5|3534.5|3533|3534.5|3533|3533|3531.5|2114
1649142080000|2022-04-05 07:01:20|3535|3533.5|3535.5|3533.5|3535.5|3533.5|3535|3533.5|0
1649142090000|2022-04-05 07:01:30|3536|3534|3537.5|3535.5|3538|3535.5|3536|3534|389
1649142100000|2022-04-05 07:01:40|3538|3536.5|3539|3537|3539.5|3538|3538|3536.5|1140
1649142110000|2022-04-05 07:01:50|3538.5|3536.5|3538|3536|3539.5|3537|3537|3536|2875
1649142120000|2022-04-05 07:02:00|3538.5|3536.5|3539.5|3537.5|3539.5|3538|3536.5|3535|9531
1649142130000|2022-04-05 07:02:10|3539|3538|3540|3538|3540|3538|3539|3537.5|680
1649142140000|2022-04-05 07:02:20|3541|3538.5|3543|3541|3543|3541|3541|3538.5|6261
1649142150000|2022-04-05 07:02:30|3542.5|3540.5|3541.5|3539|3542.5|3541|3540.5|3539|7556
1649142160000|2022-04-05 07:02:40|3542|3539.5|3543|3541.5|3543|3542|3542|3539.5|4733
1649142170000|2022-04-05 07:02:50|3543.5|3543|3542.5|3541|3543.5|3543|3542|3541|3401
1649142180000|2022-04-05 07:03:00|3542|3540.5|3540.5|3539.5|3542.5|3540.5|3540.5|3539|10356
1649142190000|2022-04-05 07:03:10|3540|3539|3538.5|3536.5|3540.5|3539|3538|3536|1056
1649142200000|2022-04-05 07:03:20|3538|3536|3537.5|3536.5|3538|3537|3537.5|3536|215
1649142210000|2022-04-05 07:03:30|3538|3536|3537.5|3535.5|3538|3537|3536|3535|3718
1649142220000|2022-04-05 07:03:40|3538|3536|3539|3537.5|3539|3537.5|3537.5|3536|3374
1649142230000|2022-04-05 07:03:50|3538.5|3537|3537.5|3537|3539|3537|3537.5|3537|1351
1649142240000|2022-04-05 07:04:00||3536.5||3536.5||3536.5||3536.5|545
1649142250000|2022-04-05 07:04:10|3537|3535.5|3536.5|3534.5|3537|3535.5|3535.5|3534.5|402
1649142260000|2022-04-05 07:04:20|3536||3536.5||3536.5||3536||1
1649142270000|2022-04-05 07:04:30|||||||||45
1649142280000|2022-04-05 07:04:40|3535.5|3535.5|3535.5|3534|3537|3536|3535.5|3533.5|1393
1649142290000|2022-04-05 07:04:50|3535|3533|3534|3532.5|3535.5|3533.5|3534|3532.5|983
1649142300000|2022-04-05 07:05:00|3533.5|3532|3532|3530.5|3534|3532.5|3531.5|3529.5|4219
1649142310000|2022-04-05 07:05:10|3531.5|3530|3532.5|3531.5|3533|3532|3530.5|3528.5|2069
1649142320000|2022-04-05 07:05:20|3532|3531|3531.5|3529.5|3532|3531.5|3531.5|3529.5|363
1649142330000|2022-04-05 07:05:30|3532|3530.5|3531|3529.5|3532|3530.5|3531|3529.5|851
1649142340000|2022-04-05 07:05:40|3531.5|3530|3531|3529.5|3532.5|3530|3530.5|3529.5|883
1649142350000|2022-04-05 07:05:50|3530.5|3529|3530.5|3529|3530.5|3529|3528.5|3527.5|3506
1649142360000|2022-04-05 07:06:00|3530|3528.5|3527|3526|3530|3529|3527|3525|3383
1649142370000|2022-04-05 07:06:10|||||||||70
1649142380000|2022-04-05 07:06:20|3527.5|3525.5|3527.5|3526|3527.5|3527|3527|3525.5|1144
1649142390000|2022-04-05 07:06:30|3527|3526.5|3526.5|3526|3527|3526.5|3526.5|3525.5|1170
1649142400000|2022-04-05 07:06:40|3527|3526.5|3527|3525.5|3527|3526.5|3527|3525.5|729
1649142410000|2022-04-05 07:06:50|3526.5|3525|3524|3523|3527|3525|3524|3523|1040
1649142420000|2022-04-05 07:07:00|3524.5|3523.5|3525|3523.5|3525.5|3524|3524|3523|3247
1649142430000|2022-04-05 07:07:10|3525.5|3524|3526|3525|3526|3525|3525.5|3523.5|1455
1649142440000|2022-04-05 07:07:20|3526.5|3525.5|3528|3526.5|3528|3527|3526.5|3525.5|4781
1649142450000|2022-04-05 07:07:30|3528.5|3527|3530.5|3529.5|3530.5|3529.5|3528.5|3526.5|3916
1649142460000|2022-04-05 07:07:40|3531|3530|3531|3530|3531|3530|3531|3530|325
1649142470000|2022-04-05 07:07:50|3530.5|3530.5|3532|3531|3532|3531.5|3530.5|3530|3611
1649142480000|2022-04-05 07:08:00|3531.5|3531.5|3530.5|3530|3532|3531.5|3530.5|3529|3542
1649142490000|2022-04-05 07:08:10|3531|3530.5|3531.5|3530.5|3531.5|3530.5|3531|3530|1371
1649142510000|2022-04-05 07:08:30|3531|3530|3531|3530.5|3531|3530.5|3531|3530|1123
1649142520000|2022-04-05 07:08:40|3531.5|3530|3531.5|3530.5|3531.5|3530.5|3531|3530|795
1649142530000|2022-04-05 07:08:50|3531|3530|3530|3529|3531|3530|3530|3528|1001
1649142540000|2022-04-05 07:09:00|3530.5|3529.5|3530.5|3529.5|3530.5|3529.5|3530.5|3529|377
1649142550000|2022-04-05 07:09:10|3531|3530|3531.5|3530|3531.5|3530.5|3531|3529.5|744
1649142570000|2022-04-05 07:09:30|3531|3529.5|3530.5|3528.5|3531|3529.5|3529.5|3528|1911
1649142580000|2022-04-05 07:09:40|3530||3530||3530.5||3530||0
1649142590000|2022-04-05 07:09:50|3529.5|3528|3528.5|3527.5|3529.5|3528|3528|3527.5|1896
1649142600000|2022-04-05 07:10:00|3528|3527|3527.5|3526|3528.5|3527|3527.5|3525.5|1550
1649142610000|2022-04-05 07:10:10|3528|3526.5|3529.5|3527.5|3529.5|3528|3528|3526.5|3980
1649142620000|2022-04-05 07:10:20|3529|3528|3527|3526|3529|3528.5|3527|3526|2321
1649142630000|2022-04-05 07:10:30|||||||||719
1649142640000|2022-04-05 07:10:40|3528|3526.5|3528|3527|3528|3527|3528|3526.5|252
1649142650000|2022-04-05 07:10:50|3528.5|3527.5|3529|3528|3529|3528|3528|3527.5|1553
1649142670000|2022-04-05 07:11:10|3528.5|3527.5|3525.5|3524.5|3528.5|3527.5|3525.5|3524.5|3636
1649142680000|2022-04-05 07:11:20|3525|3524|3524|3523|3525|3524|3524|3523|723
1649142700000|2022-04-05 07:11:40|3523.5|3521.5|3522.5|3520.5|3523.5|3522.5|3520.5|3519.5|3406
1649142710000|2022-04-05 07:11:50|3522|3521|3522.5|3521|3522.5|3521.5|3522|3520.5|507
1649142720000|2022-04-05 07:12:00|3521.5|3521.5|3522.5|3521|3522.5|3521.5|3521.5|3521|1244
1649142730000|2022-04-05 07:12:10|3523|3521.5|3522.5|3522|3523|3522|3522.5|3521.5|2382
1649142740000|2022-04-05 07:12:20|3522|3521.5|3519.5|3518|3522|3521.5|3519.5|3518|3185
1649142760000|2022-04-05 07:12:40|3520|3519|3521|3519|3521|3520|3519.5|3518|5111
1649142770000|2022-04-05 07:12:50|3520.5|3518.5|3520|3518.5|3520.5|3518.5|3520|3518.5|44
1649142780000|2022-04-05 07:13:00|3519.5|3518|3519|3517.5|3519.5|3518|3518|3517|1296
1649142790000|2022-04-05 07:13:10||3518||3517.5||3518||3517.5|1123
1649142810000|2022-04-05 07:13:30|3518.5|3517|3516.5|3515.5|3519|3517|3516.5|3515|2567
1649142820000|2022-04-05 07:13:40|3516|3515|3516|3515|3516|3515|3516|3515|145
1649142830000|2022-04-05 07:13:50|3516.5|3515.5|3516|3514.5|3516.5|3516|3515.5|3514.5|3453
1649142840000|2022-04-05 07:14:00|3515.5||3515.5||3515.5||3515||510
1649142850000|2022-04-05 07:14:10|3516|3515|3516|3515|3516|3515|3516|3515|1745
1649142860000|2022-04-05 07:14:20|3515.5|3514.5|3516|3514.5|3516|3515|3515|3514.5|2320
1649142870000|2022-04-05 07:14:30|3515.5||3515.5||3515.5||3515.5||261
1649142880000|2022-04-05 07:14:40|||||||||65
1649142890000|2022-04-05 07:14:50|3516|3515|3517|3516|3517.5|3516.5|3516|3514.5|3196
1649142900000|2022-04-05 07:15:00|3517.5|3516.5|3520|3518.5|3520|3519|3517.5|3516.5|3194
1649142910000|2022-04-05 07:15:10|3519|3518|3517.5|3516.5|3519|3518|3517|3516.5|4366
1649142920000|2022-04-05 07:15:20|3517|3516|3516.5|3515|3517|3516|3516|3515|3077
1649142930000|2022-04-05 07:15:30|3516|3514.5|3513.5|3512|3516|3514.5|3513|3511.5|2349
1649142940000|2022-04-05 07:15:40|3513|3511.5|3513|3511.5|3513|3511.5|3512.5|3511.5|1092
1649142950000|2022-04-05 07:15:50|3513.5|3512|3514|3513|3514|3513|3513|3511.5|1304
1649142970000|2022-04-05 07:16:10|3514.5|3513.5|3515.5|3514|3515.5|3515|3514.5|3512.5|828
1649142980000|2022-04-05 07:16:20|3515|3513.5|3515.5|3513.5|3515.5|3513.5|3515|3513.5|186
1649142990000|2022-04-05 07:16:30|3515|3513|3513.5|3512.5|3515|3513|3513.5|3512.5|2065
1649143000000|2022-04-05 07:16:40||3511.5||3512||3512||3511.5|132
1649143010000|2022-04-05 07:16:50|3513|3511.5|3512.5|3511.5|3513|3511.5|3512.5|3511.5|852
1649143020000|2022-04-05 07:17:00|3512|3511|3512.5|3511|3512.5|3511|3512|3511|194
1649143030000|2022-04-05 07:17:10|3512|3510.5|3512|3511|3512|3511|3511.5|3510.5|530
1649143040000|2022-04-05 07:17:20|3512.5|3512|3513|3511.5|3513|3512|3512.5|3511.5|1122
1649143050000|2022-04-05 07:17:30|3512|3511|3511.5|3510|3512|3511|3511|3510|3473
1649143060000|2022-04-05 07:17:40|3510.5|3509.5|3511|3509|3511|3509.5|3510.5|3509|2015
1649143070000|2022-04-05 07:17:50|3510.5|3508.5|3509.5|3508|3510.5|3509|3509|3507.5|1827
1649143080000|2022-04-05 07:18:00|3509|3507.5|3509|3507.5|3509|3508|3508.5|3507.5|1325
1649143090000|2022-04-05 07:18:10|3509.5|3508|3508|3506.5|3510|3508.5|3507.5|3506.5|7761
1649143100000|2022-04-05 07:18:20|3508.5|3507|3508|3506.5|3508.5|3507.5|3508|3506.5|843
1649143110000|2022-04-05 07:18:30|3508.5|3507.5|3509.5|3508.5|3509.5|3508.5|3508.5|3506.5|704
1649143120000|2022-04-05 07:18:40|3510|3509|3509|3508|3510|3509|3509|3508|1062
1649143130000|2022-04-05 07:18:50|3509.5|3508.5|3510|3508.5|3510|3508.5|3509.5|3508.5|196
1649143140000|2022-04-05 07:19:00|3510.5|3509|3511.5|3510.5|3512|3511|3510|3509|4685
1649143150000|2022-04-05 07:19:10|3512|3511|3512|3511|3512|3511|3512|3510.5|178
1649143160000|2022-04-05 07:19:20|3512.5|3511.5|3513.5|3511.5|3513.5|3512|3512|3511.5|548
1649143170000|2022-04-05 07:19:30|3512.5|3511|3512.5|3511|3512.5|3511|3511.5|3511|1127
1649143180000|2022-04-05 07:19:40|3513|3511.5|3511.5|3510.5|3513.5|3512.5|3511|3510.5|4418
1649143190000|2022-04-05 07:19:50|3511|3510|3511|3510|3511|3510|3510|3509|1251
1649143200000|2022-04-05 07:20:00|3511.5||3511.5||3511.5||3511.5||370
1649143210000|2022-04-05 07:20:10|3511|3509.5|3510.5|3509.5|3511|3509.5|3510|3509.5|100
1649143230000|2022-04-05 07:20:30|3511|3510|3512.5|3511|3512.5|3511|3511|3510|588
1649143240000|2022-04-05 07:20:40|3511.5|3511.5|3512.5|3511.5|3512.5|3511.5|3511.5|3511.5|108
1649143250000|2022-04-05 07:20:50|3512|3511|3512|3511|3512|3511|3511.5|3511|41
1649143260000|2022-04-05 07:21:00|3511.5|3510.5|3508.5|3507|3512|3510.5|3508.5|3507|2364
1649143270000|2022-04-05 07:21:10|3508|3506.5|3507|3505.5|3508|3506.5|3506.5|3505.5|1097
1649143280000|2022-04-05 07:21:20|3506.5||3507||3507||3506.5||0
1649143290000|2022-04-05 07:21:30|3506.5|3505|3506.5|3505|3506.5|3505|3506|3505|280
1649143300000|2022-04-05 07:21:40|3506|3504.5|3506|3504.5|3506.5|3505|3505.5|3504.5|1074
1649143310000|2022-04-05 07:21:50|3506.5|3505|3507|3505.5|3507.5|3506|3506.5|3505|1000
1649143330000|2022-04-05 07:22:10|3507.5|3506|3508|3506.5|3508|3507|3507.5|3506|1693
1649143340000|2022-04-05 07:22:20|3507.5|3506|3506|3504.5|3508|3506|3506|3504.5|1713
1649143350000|2022-04-05 07:22:30|3505.5|3504|3505.5|3504|3505.5|3504|3505|3504|1
1649143360000|2022-04-05 07:22:40|3505|3504.5|3505.5|3504.5|3505.5|3504.5|3504.5|3504.5|152
1649143370000|2022-04-05 07:22:50|3506|3505|3507.5|3506.5|3507.5|3506.5|3506|3505|5110
1649143380000|2022-04-05 07:23:00|3507|3506|3505.5|3504|3507.5|3506|3505.5|3504|3508
1649143390000|2022-04-05 07:23:10|3506|3504.5|3506.5|3505|3506.5|3505|3505.5|3504.5|0
1649143400000|2022-04-05 07:23:20|3507|3505.5|3507|3506|3507.5|3506|3507|3505.5|464
1649143410000|2022-04-05 07:23:30|3507.5|3506.5|3509|3508|3509|3508|3507.5|3506|2015
1649143420000|2022-04-05 07:23:40|3510|3508.5|3511|3509|3511|3509|3510|3508.5|100
1649143440000|2022-04-05 07:24:00|3510|3509.5|3512|3511|3513|3511|3510|3509.5|570
1649143450000|2022-04-05 07:24:10|3511.5|3510|3512|3510.5|3512.5|3512|3511|3510|5070
1649143460000|2022-04-05 07:24:20|3512.5|3511|3513.5|3512.5|3513.5|3512.5|3512|3511|3709
1649143470000|2022-04-05 07:24:30|3514|3513|3514.5|3513.5|3515|3514|3514|3513|3738
1649143480000|2022-04-05 07:24:40|3515||3515||3515||3514.5||719
1649143490000|2022-04-05 07:24:50|3515.5|3514|3516|3514.5|3516|3514.5|3515.5|3514|137
1649143500000|2022-04-05 07:25:00|3515.5|3514|3515.5|3515|3516|3515.5|3514.5|3514|6006
1649143510000|2022-04-05 07:25:10|3516|3515.5|3515|3514|3516|3515.5|3515|3513.5|4517
1649143520000|2022-04-05 07:25:20|3514.5|3513.5|3514.5|3513.5|3515|3514|3513.5|3512|8460
1649143540000|2022-04-05 07:25:40|3515|3514|3515|3514|3515|3514|3515|3514|0
1649143550000|2022-04-05 07:25:50|3514.5|3513.5|3513.5|3512.5|3514.5|3513.5|3513.5|3512.5|657
1649143570000|2022-04-05 07:26:10|3514|3513.5|3515|3514|3515|3514|3514|3513.5|2155
1649143580000|2022-04-05 07:26:20|3515.5|3514.5|3516.5|3515|3516.5|3515.5|3515.5|3514|356
1649143590000|2022-04-05 07:26:30|3517|3515.5|3517.5|3516.5|3517.5|3517|3517|3515.5|374
1649143600000|2022-04-05 07:26:40|3517|3516|3517.5|3516|3517.5|3516|3516.5|3515.5|1401
1649143610000|2022-04-05 07:26:50|3518|3516.5|3518.5|3517.5|3518.5|3517.5|3517.5|3516.5|4000
1649143620000|2022-04-05 07:27:00|3518|3517|3517|3516|3518|3517|3516.5|3515.5|2190
1649143630000|2022-04-05 07:27:10|3517.5|3516.5|3517|3516|3517.5|3516.5|3516.5|3516|4098
1649143640000|2022-04-05 07:27:20|3517.5||3517.5||3517.5||3517.5||217
1649143650000|2022-04-05 07:27:30|3517||3517||3517||3517||15
1649143660000|2022-04-05 07:27:40|3517.5|3516.5|3519|3518|3519|3518|3517.5|3516|4556
1649143670000|2022-04-05 07:27:50|3519.5|3518.5|3519.5|3518|3519.5|3518.5|3519.5|3518|188
1649143680000|2022-04-05 07:28:00|3520|3518.5|3518.5|3517.5|3520|3519|3518|3517.5|2207
1649143690000|2022-04-05 07:28:10|3518||3518.5||3518.5||3518||1619
1649143700000|2022-04-05 07:28:20|3519|3518|3521|3520|3521|3520|3519|3517.5|1041
1649143710000|2022-04-05 07:28:30|3521.5|3520.5|3521|3520|3521.5|3520.5|3521|3520|907
1649143720000|2022-04-05 07:28:40|3521.5|3520.5|3521.5|3520.5|3521.5|3520.5|3521.5|3520.5|154
1649143730000|2022-04-05 07:28:50|3522|3521.5|3522|3521|3522|3521.5|3521.5|3520.5|195
1649143740000|2022-04-05 07:29:00|||||||||200
1649143750000|2022-04-05 07:29:10|||||||||200
1649143760000|2022-04-05 07:29:20|3521.5|3520.5|3520.5|3519.5|3521.5|3521|3520|3519|2772
1649143770000|2022-04-05 07:29:30|||||||||56
1649143780000|2022-04-05 07:29:40|3521.5|3520|3522|3520.5|3522|3520.5|3521.5|3520|493
1649143790000|2022-04-05 07:29:50|3521.5||3521.5||3522||3521||1700
1649143800000|2022-04-05 07:30:00|3521|3520|3520.5|3519.5|3521|3520|3520.5|3519|1419
1649143820000|2022-04-05 07:30:20|3521|3520|3522|3520.5|3522|3520.5|3521|3520|709
1649143830000|2022-04-05 07:30:30|3523.5|3521|3524.5|3523|3524.5|3523|3523.5|3521|1069
1649143840000|2022-04-05 07:30:40|3524||3524||3524.5||3524||331
1649143850000|2022-04-05 07:30:50|3524.5||3524.5||3524.5||3524.5||0
1649143860000|2022-04-05 07:31:00|3524|3522.5|3524|3523|3524|3523|3523|3522.5|2955
1649143870000|2022-04-05 07:31:10|3523.5|3522.5|3522.5|3521.5|3524|3523|3522.5|3521.5|1926
1649143890000|2022-04-05 07:31:30|3523|3522|3524.5|3523|3524.5|3523|3523|3521.5|840
1649143910000|2022-04-05 07:31:50|3525.5|3523.5|3525.5|3524.5|3525.5|3524.5|3524.5|3523.5|1090
1649143920000|2022-04-05 07:32:00|3526|3525|3525.5|3525|3526|3525.5|3525.5|3525|131
1649143930000|2022-04-05 07:32:10|||||||||1000
1649143940000|2022-04-05 07:32:20|3526.5|3526|3527|3526|3529|3527.5|3526.5|3526|5568
1649143950000|2022-04-05 07:32:30|3527.5|3526.5|3527.5|3526.5|3527.5|3527|3527|3526.5|605
1649143970000|2022-04-05 07:32:50|||||||||28
1649143980000|2022-04-05 07:33:00|||||||||4284
1649143990000|2022-04-05 07:33:10|3527|3526|3526.5|3525.5|3527|3526.5|3526|3525.5|1449
1649144000000|2022-04-05 07:33:20|3526|3525|3526.5|3525.5|3526.5|3525.5|3525|3524.5|3280
1649144020000|2022-04-05 07:33:40||3525||3525||3525||3525|123
1649144030000|2022-04-05 07:33:50|3527|3525.5|3527.5|3526.5|3528|3526.5|3527|3525.5|676
1649144050000|2022-04-05 07:34:10|3528||3528.5||3528.5||3528||119
1649144060000|2022-04-05 07:34:20|3528|3527|3527.5|3526.5|3528|3527.5|3527|3526|2569
1649144070000|2022-04-05 07:34:30|3527||3527.5||3528||3527||50
1649144080000|2022-04-05 07:34:40|||||||||4
1649144100000|2022-04-05 07:35:00|3527|3526|3526.5|3526|3527|3526|3526.5|3526|958
1649144110000|2022-04-05 07:35:10|3526|3525|3526|3525|3526|3525|3526|3525|834
1649144120000|2022-04-05 07:35:20|3526.5|3525.5|3527|3526|3527|3526|3526.5|3525|1642
1649144130000|2022-04-05 07:35:30|3527.5|3526.5|3528.5|3527|3528.5|3527|3527.5|3526.5|358
1649144140000|2022-04-05 07:35:40|||||||||10
1649144150000|2022-04-05 07:35:50|3529|3528|3529.5|3528.5|3529.5|3528.5|3529|3528|218
1649144160000|2022-04-05 07:36:00|3530|3529|3528.5|3527.5|3530.5|3529.5|3528.5|3527.5|5132
1649144170000|2022-04-05 07:36:10|3529|3528|3529|3528|3530|3528.5|3528.5|3528|2301
1649144180000|2022-04-05 07:36:20|3529.5|3528.5|3530.5|3529.5|3531|3530.5|3529.5|3528.5|3294
1649144190000|2022-04-05 07:36:30|3530|3529|3528.5|3527|3530|3529|3528.5|3527|1748
1649144200000|2022-04-05 07:36:40|3528||3528||3528||3528||0
1649144230000|2022-04-05 07:37:10|3528.5|3527.5|3529|3528|3529.5|3529|3528|3527.5|3287
1649144240000|2022-04-05 07:37:20|3528.5||3529||3529||3528.5||100
1649144250000|2022-04-05 07:37:30|3528.5|3527.5|3528.5|3527.5|3528.5|3527.5|3528|3527.5|2288
1649144260000|2022-04-05 07:37:40|3528|3527|3528|3527|3528.5|3527.5|3527.5|3527|1995
1649144270000|2022-04-05 07:37:50|3528.5|3527.5|3529|3528|3529|3528.5|3528|3527.5|2052
1649144280000|2022-04-05 07:38:00|3528.5||3528.5||3528.5||3528.5||770
1649144290000|2022-04-05 07:38:10|3529|3528.5|3529.5|3528.5|3529.5|3528.5|3529|3528|2202
1649144300000|2022-04-05 07:38:20|3529|3528|3529|3528|3529|3528|3528.5|3528|600
1649144310000|2022-04-05 07:38:30|||||||||216
1649144320000|2022-04-05 07:38:40|3528.5|3527|3528|3527|3529|3527.5|3528|3527|1502
1649144330000|2022-04-05 07:38:50|||||||||719
1649144340000|2022-04-05 07:39:00|3527.5|3527.5|3529|3528.5|3529|3528.5|3527.5|3527.5|4356
1649144350000|2022-04-05 07:39:10|3529.5|3529|3529.5|3529|3529.5|3529|3529.5|3529|1103
1649144360000|2022-04-05 07:39:20|3529|3528.5|3529.5|3528.5|3529.5|3529|3529|3528.5|2262
1649144370000|2022-04-05 07:39:30|3529||3529||3529.5||3529||155
1649144380000|2022-04-05 07:39:40|3528.5|3528|3529|3528|3529|3528|3528|3527.5|3228
1649144390000|2022-04-05 07:39:50|3529.5|3528.5|3529.5|3528.5|3529.5|3528.5|3529.5|3528.5|230
1649144400000|2022-04-05 07:40:00|3529||3529||3529||3529||72
1649144410000|2022-04-05 07:40:10|3529.5||3529.5||3529.5||3529.5||192
1649144420000|2022-04-05 07:40:20|||||||||130
1649144430000|2022-04-05 07:40:30|3530|3529|3530.5|3529.5|3530.5|3530|3530|3528.5|1598
1649144440000|2022-04-05 07:40:40|3531|3530|3531.5|3530.5|3532|3531|3530.5|3530|1170
1649144450000|2022-04-05 07:40:50|3532|3531|3532|3531|3532|3531.5|3532|3531|257
1649144470000|2022-04-05 07:41:10|||||||||427
1649144490000|2022-04-05 07:41:30|3531.5|3530.5|3531.5|3530.5|3531.5|3531|3531|3530.5|509
1649144500000|2022-04-05 07:41:40|||||||||2834
1649144510000|2022-04-05 07:41:50|3531||3531.5||3531.5||3531||401
1649144520000|2022-04-05 07:42:00|3531|3530|3530.5|3529.5|3531|3530|3530|3529.5|9800
1649144530000|2022-04-05 07:42:10|3530|3530|3530.5|3529.5|3530.5|3530|3530|3529.5|1713
1649144540000|2022-04-05 07:42:20|3530|3529|3529.5|3528|3530|3529|3529|3528|1428
1649144550000|2022-04-05 07:42:30|3529|3528.5|3530.5|3529.5|3530.5|3529.5|3529|3528.5|2209
1649144590000|2022-04-05 07:43:10||3530||3530||3530||3530|1095
1649144600000|2022-04-05 07:43:20|3531|3530.5|3531|3530|3531|3530.5|3531|3530|937
1649144650000|2022-04-05 07:44:10|3530.5||3531||3531||3530.5||620
1649144660000|2022-04-05 07:44:20|||||||||90
1649144670000|2022-04-05 07:44:30|3530.5|3529.5|3530.5|3529.5|3530.5|3529.5|3530.5|3529.5|335
1649144680000|2022-04-05 07:44:40|3530|3529|3529|3528|3530.5|3529|3529|3528|3887
1649144700000|2022-04-05 07:45:00|3528.5|3527.5|3527.5|3526.5|3528.5|3528|3527.5|3526.5|2157
1649144710000|2022-04-05 07:45:10|3528|3527|3528.5|3527.5|3528.5|3527.5|3528|3526.5|1683
1649144730000|2022-04-05 07:45:30|3528|3527|3528|3527|3528|3527|3528|3527|188
1649144740000|2022-04-05 07:45:40|3528.5|3527.5|3528.5|3527.5|3528.5|3527.5|3528.5|3527.5|369
1649144750000|2022-04-05 07:45:50|3528|3527|3528|3527|3528|3527|3528|3527|332
1649144760000|2022-04-05 07:46:00|3527.5|3526|3527.5|3526.5|3527.5|3526.5|3527|3526|889
1649144770000|2022-04-05 07:46:10|3528|3527|3528|3527|3528.5|3528|3528|3527|1053
1649144780000|2022-04-05 07:46:20|||||||||4701
1649144790000|2022-04-05 07:46:30|3527.5|3526.5|3527|3526|3527.5|3526.5|3526.5|3526|1067
1649144800000|2022-04-05 07:46:40|3527.5|3526.5|3526.5|3526|3527.5|3526.5|3526.5|3525.5|4192
1649144810000|2022-04-05 07:46:50|3526|3525.5|3524.5|3523.5|3526.5|3525.5|3524.5|3523.5|1222
1649144820000|2022-04-05 07:47:00|3524||3524.5||3524.5||3524||0
1649144830000|2022-04-05 07:47:10|||||||||143
1649144840000|2022-04-05 07:47:20|3525|3524|3525|3523.5|3525|3524|3525|3523.5|396
1649144850000|2022-04-05 07:47:30|3524.5|3524|3525|3524|3525|3524|3524.5|3524|1354
1649144870000|2022-04-05 07:47:50|3525.5|3524.5|3525.5|3524|3526|3525|3525|3524|2225
1649144890000|2022-04-05 07:48:10|3525|3524.5|3525|3524|3525|3524.5|3525|3524|0
1649144900000|2022-04-05 07:48:20|3524.5|3523.5|3523.5|3522.5|3525|3523.5|3523.5|3522.5|863
1649144910000|2022-04-05 07:48:30|3524|3523|3524|3522.5|3524|3523|3523.5|3522.5|4389
1649144920000|2022-04-05 07:48:40|3524.5|3523|3524|3523.5|3524.5|3523.5|3524|3523|870
1649144930000|2022-04-05 07:48:50|3523.5|3522.5|3523.5|3522.5|3523.5|3522.5|3523.5|3522.5|639
1649144940000|2022-04-05 07:49:00|3523|3522|3522|3521|3523|3522|3522|3521|840
1649144950000|2022-04-05 07:49:10||3520.5||3520.5||3520.5||3520.5|0
1649144960000|2022-04-05 07:49:20|3521.5|3520|3521|3520|3521.5|3520|3521|3520|364
1649144970000|2022-04-05 07:49:30|3521.5|3520.5|3522|3521|3522|3521|3521.5|3520.5|243
1649144980000|2022-04-05 07:49:40|3522.5|3521.5|3522.5|3521|3522.5|3521.5|3522.5|3521|231
1649144990000|2022-04-05 07:49:50|3522|3520.5|3522.5|3521|3522.5|3521.5|3521.5|3520.5|578
1649145000000|2022-04-05 07:50:00|3522|3520|3522|3520|3522|3520.5|3521.5|3520|574
1649145010000|2022-04-05 07:50:10|3521.5||3521.5||3521.5||3521.5||400
1649145020000|2022-04-05 07:50:20|3521||3521||3521||3521||0
1649145030000|2022-04-05 07:50:30|3520.5|3519.5|3519.5|3518|3521|3519.5|3519|3518|2137
1649145040000|2022-04-05 07:50:40|3520||3519.5||3520||3519.5||0
1649145050000|2022-04-05 07:50:50|3520|3518.5|3520|3519|3520.5|3519|3520|3518.5|151
1649145060000|2022-04-05 07:51:00|3520.5|3519.5|3519.5|3518|3520.5|3519.5|3519.5|3518|1002
1649145070000|2022-04-05 07:51:10|3519|3518.5|3519.5|3518|3519.5|3518.5|3518.5|3518|867
1649145080000|2022-04-05 07:51:20|||||||||84
1649145090000|2022-04-05 07:51:30|||||||||28
1649145100000|2022-04-05 07:51:40|3519|3518.5|3519.5|3518.5|3519.5|3518.5|3519|3518.5|139
1649145110000|2022-04-05 07:51:50|||||||||3
1649145120000|2022-04-05 07:52:00|||||||||143
1649145130000|2022-04-05 07:52:10||3519||3518.5||3519||3518.5|1524
1649145140000|2022-04-05 07:52:20|||||||||94
1649145160000|2022-04-05 07:52:40|3519|3518|3519|3518.5|3519|3518.5|3519|3518|10690
1649145180000|2022-04-05 07:53:00||3518||3518||3518||3518|42
1649145190000|2022-04-05 07:53:10|||||||||197
1649145210000|2022-04-05 07:53:30|3518.5|3517.5|3517|3515.5|3518.5|3517.5|3517|3515.5|2215
1649145220000|2022-04-05 07:53:40|3516.5|3515|3516|3515|3516.5|3515.5|3516|3515|1353
1649145230000|2022-04-05 07:53:50|3516.5|3515.5|3516.5|3515|3517.5|3516.5|3516.5|3515|1820
1649145240000|2022-04-05 07:54:00|3517|3515.5|3517|3516|3517.5|3516|3516.5|3515.5|945
1649145250000|2022-04-05 07:54:10|3516.5|3515.5|3516.5|3515.5|3517|3515.5|3516.5|3515.5|347
1649145260000|2022-04-05 07:54:20|3517|3516|3517.5|3516|3517.5|3516|3516.5|3516|439
1649145270000|2022-04-05 07:54:30|3518|3516.5|3518.5|3517|3518.5|3517|3517.5|3516.5|620
1649145280000|2022-04-05 07:54:40|3518|3517.5|3518.5|3517|3518.5|3517.5|3518|3517|253
1649145290000|2022-04-05 07:54:50|3518|3516.5|3517|3515.5|3518|3516.5|3517|3515.5|491
1649145300000|2022-04-05 07:55:00|3517.5|3516.5|3518|3517|3518.5|3517|3517.5|3516.5|1995
1649145310000|2022-04-05 07:55:10|||||||||15
1649145320000|2022-04-05 07:55:20|3518.5|3517.5|3517.5|3517|3518.5|3517.5|3517.5|3517|850
1649145330000|2022-04-05 07:55:30|3517|3516.5|3516.5|3516|3517|3516.5|3516.5|3516|58
1649145340000|2022-04-05 07:55:40|3516|3515.5|3517.5|3516|3517.5|3516|3516|3515.5|911
1649145350000|2022-04-05 07:55:50|3518|3516.5|3518|3516.5|3518|3517|3518|3516.5|117
1649145360000|2022-04-05 07:56:00|3518.5|3517|3518.5|3517.5|3518.5|3517.5|3518.5|3517|0
1649145370000|2022-04-05 07:56:10|3519||3519||3519||3519||0
1649145380000|2022-04-05 07:56:20|3519.5|3518|3519.5|3518|3519.5|3518|3519.5|3518|104
1649145390000|2022-04-05 07:56:30|3519|3517.5|3519|3517.5|3519|3517.5|3519|3517.5|0
1649145400000|2022-04-05 07:56:40|3519.5|3518|3520|3519|3520.5|3519|3519.5|3518|3
1649145420000|2022-04-05 07:57:00|||||||||308
1649145450000|2022-04-05 07:57:30|3520.5|3519.5|3519|3518|3520.5|3519.5|3518.5|3517.5|2960
1649145470000|2022-04-05 07:57:50|3519.5|3518.5|3519.5|3518.5|3520.5|3518.5|3519.5|3518.5|300
1649145480000|2022-04-05 07:58:00|3520|3519|3520|3519|3520.5|3519.5|3520|3519|747
1649145490000|2022-04-05 07:58:10|||||||||398
1649145500000|2022-04-05 07:58:20|||||||||136
1649145510000|2022-04-05 07:58:30|3519.5|3518|3519|3517.5|3519.5|3518|3519|3517.5|990
1649145520000|2022-04-05 07:58:40|3518.5|3518|3519|3518|3519|3518|3518.5|3518|467
1649145530000|2022-04-05 07:58:50|3519.5|3518.5|3519.5|3518.5|3519.5|3518.5|3519.5|3518.5|242
1649145540000|2022-04-05 07:59:00|3519|3518|3519|3517.5|3519|3518|3518|3517.5|1727
1649145560000|2022-04-05 07:59:20|3519.5|3518|3519.5|3518.5|3519.5|3518.5|3519.5|3518|583
1649145570000|2022-04-05 07:59:30|3520|3519|3521|3519.5|3521.5|3520|3520|3519|1206
1649145580000|2022-04-05 07:59:40|3521.5|3520.5|3522|3520.5|3522|3520.5|3521.5|3520.5|594
1649145590000|2022-04-05 07:59:50|3521.5||3521.5||3521.5||3521.5||30
1649145600000|2022-04-05 08:00:00|||||||||408
1649145610000|2022-04-05 08:00:10|3521|3520|3520.5|3519|3521|3520|3519.5|3518.5|2239
1649145620000|2022-04-05 08:00:20|3521|3519.5|3521|3519.5|3521|3519.5|3520.5|3519.5|1
1649145640000|2022-04-05 08:00:40|3521.5|3520|3521|3520|3522|3520.5|3521|3520|732
1649145650000|2022-04-05 08:00:50|3520.5|3519.5|3520.5|3519.5|3521|3519.5|3520|3519.5|711
1649145660000|2022-04-05 08:01:00|3521|3520|3521|3519.5|3521|3520|3521|3519.5|104
1649145680000|2022-04-05 08:01:20||3520||3519.5||3520||3519.5|21
1649145690000|2022-04-05 08:01:30|3520.5||3521||3521||3520.5||0
1649145700000|2022-04-05 08:01:40|||||||||350
1649145710000|2022-04-05 08:01:50|3520.5|3519|3518.5|3517.5|3520.5|3519|3517.5|3517|5859
1649145720000|2022-04-05 08:02:00|||||||||240
1649145730000|2022-04-05 08:02:10|3518|3517|3517|3516|3518|3517|3516.5|3516|976
1649145740000|2022-04-05 08:02:20|||||||||150
1649145750000|2022-04-05 08:02:30|3516.5||3517||3517||3516.5||627
1649145760000|2022-04-05 08:02:40|3517.5|3516.5|3517.5|3516|3517.5|3516.5|3517.5|3516|1074
1649145770000|2022-04-05 08:02:50|3517|3516.5|3517|3516|3517.5|3516.5|3516.5|3516|1127
1649145780000|2022-04-05 08:03:00|3517.5|3516.5|3517.5|3516.5|3517.5|3516.5|3517.5|3516.5|404
1649145790000|2022-04-05 08:03:10|3517|3517|3517.5|3516.5|3518|3517|3517|3516.5|1991
1649145800000|2022-04-05 08:03:20|||||||||31
1649145820000|2022-04-05 08:03:40|3517|3516|3516|3514.5|3518|3517.5|3516|3514.5|10634
1649145830000|2022-04-05 08:03:50|3515.5|3514|3514.5|3513|3515.5|3514.5|3514|3512.5|8558
1649145840000|2022-04-05 08:04:00|3515|3513.5|3515|3513.5|3515|3514|3515|3513.5|110
1649145850000|2022-04-05 08:04:10|3514.5|3514|3515|3514|3515|3514|3514.5|3514|947
1649145860000|2022-04-05 08:04:20|||||||||60
1649145900000|2022-04-05 08:05:00|3514.5|3513.5|3513|3512|3514.5|3513.5|3513|3512|1203
1649145910000|2022-04-05 08:05:10|3512.5|3511.5|3513|3511|3513|3512|3510|3509.5|3785
1649145920000|2022-04-05 08:05:20|3512||3512||3513||3512||66
1649145980000|2022-04-05 08:06:20|||||||||60
1649146000000|2022-04-05 08:06:40|3511.5|3510.5|3511|3510.5|3512|3511|3511|3510.5|1207
1649146010000|2022-04-05 08:06:50|3511.5|3511|3512.5|3511.5|3512.5|3511.5|3511.5|3510.5|3690
1649146040000|2022-04-05 08:07:20|3513|3512|3513|3512|3513.5|3512|3513|3512|12190
1649146060000|2022-04-05 08:07:40|3513.5|3512.5|3514|3512.5|3514|3513|3513.5|3512.5|541
1649146070000|2022-04-05 08:07:50|||||||||125
1649146080000|2022-04-05 08:08:00|3513.5|3513|3513.5|3512.5|3513.5|3513|3513|3512|2026
1649146100000|2022-04-05 08:08:20|3514||3513.5||3514||3513.5||21
1649146110000|2022-04-05 08:08:30|3513|3512|3512.5|3512|3513.5|3512|3512.5|3512|3997
1649146130000|2022-04-05 08:08:50|3513||3513||3513||3513||644
1649146140000|2022-04-05 08:09:00|3512.5|3511.5|3512|3510.5|3512.5|3511.5|3510.5|3510|7885
1649146150000|2022-04-05 08:09:10|3512.5|3511|3512.5|3511.5|3512.5|3511.5|3512.5|3511|420
1649146160000|2022-04-05 08:09:20|3512|3511|3512|3511|3512|3511|3511.5|3511|534
1649146170000|2022-04-05 08:09:30|3512.5|3511.5|3512.5|3511.5|3512.5|3511.5|3512.5|3511|15
1649146180000|2022-04-05 08:09:40|3512|3511|3512|3511.5|3512|3511.5|3512|3511|210
1649146190000|2022-04-05 08:09:50|3512.5|3512|3513|3512|3513|3512|3512.5|3512|747
1649146200000|2022-04-05 08:10:00|3512.5|3511.5|3513|3511.5|3513|3511.5|3511|3510.5|3791
1649146210000|2022-04-05 08:10:10|3512.5||3512.5||3512.5||3512.5||224
1649146220000|2022-04-05 08:10:20|3513||3512.5||3513||3512.5||201
1649146230000|2022-04-05 08:10:30|3512|3510.5|3511.5|3510.5|3512|3510.5|3511.5|3510.5|443
1649146260000|2022-04-05 08:11:00|||||||||96
1649146290000|2022-04-05 08:11:30|3512|3511|3513|3512|3513|3512|3512|3511|771
1649146300000|2022-04-05 08:11:40|||||||||137
1649146320000|2022-04-05 08:12:00|||||||||35
1649146330000|2022-04-05 08:12:10|||||||||70
1649146340000|2022-04-05 08:12:20|3513.5|3512.5|3513.5|3512.5|3513.5|3512.5|3513.5|3512.5|1
1649146360000|2022-04-05 08:12:40|3513|3512|3513|3512|3513.5|3512|3513|3512|2
1649146370000|2022-04-05 08:12:50|3513.5|3511|3511|3510|3513.5|3511.5|3511|3510|6927
1649146390000|2022-04-05 08:13:10|3510|3509.5|3511|3510|3511|3510.5|3510|3509.5|1032
1649146410000|2022-04-05 08:13:30|||||||||101
1649146420000|2022-04-05 08:13:40|||||||||32
1649146430000|2022-04-05 08:13:50|3510.5|3509.5|3511|3509.5|3511|3510|3510.5|3509.5|703
1649146440000|2022-04-05 08:14:00|3510.5|3510|3510.5|3509.5|3510.5|3510|3510|3509.5|1595
1649146470000|2022-04-05 08:14:30|3511|3510|3512|3511|3513|3511.5|3510.5|3510|7919
1649146480000|2022-04-05 08:14:40|||||||||150
1649146490000|2022-04-05 08:14:50|3512.5|3511.5|3512.5|3511.5|3513|3512.5|3512.5|3511.5|976
1649146500000|2022-04-05 08:15:00|3512|3511|3511.5|3510.5|3512|3511.5|3511.5|3510.5|1804
1649146510000|2022-04-05 08:15:10|3512|3511|3512|3511|3512|3511|3512|3511|948
1649146520000|2022-04-05 08:15:20|||||||||21
1649146530000|2022-04-05 08:15:30|3512.5|3512|3513.5|3512.5|3513.5|3513|3512|3511.5|2928
1649146540000|2022-04-05 08:15:40|3513|3512|3513|3512|3513|3512|3513|3512|308
1649146570000|2022-04-05 08:16:10|||||||||300
1649146580000|2022-04-05 08:16:20|3512.5||3512.5||3513||3512.5||14
1649146590000|2022-04-05 08:16:30|3512|3511.5|3512.5|3511.5|3512.5|3511.5|3511.5|3510.5|5500
1649146600000|2022-04-05 08:16:40|3512||3512.5||3512.5||3512||597
1649146640000|2022-04-05 08:17:20|||||||||285
1649146660000|2022-04-05 08:17:40|||||||||1
1649146670000|2022-04-05 08:17:50|3512|3511|3512|3511|3512.5|3511|3511.5|3511|679
1649146680000|2022-04-05 08:18:00|||||||||141
1649146690000|2022-04-05 08:18:10|3512.5|3511.5|3512.5|3511.5|3513|3511.5|3512.5|3511.5|287
1649146700000|2022-04-05 08:18:20|||||||||57
1649146710000|2022-04-05 08:18:30|3513|3512|3513|3512|3513|3512|3513|3512|113
1649146720000|2022-04-05 08:18:40|3513.5|3512.5|3513.5|3512.5|3515.5|3514.5|3512.5|3512|7806
1649146730000|2022-04-05 08:18:50|||||||||1
1649146740000|2022-04-05 08:19:00|3514|3513|3514|3513|3514.5|3513.5|3514|3513|5934
1649146750000|2022-04-05 08:19:10|3514.5||3514.5||3514.5||3514.5||0
1649146760000|2022-04-05 08:19:20|3515|3513.5|3514.5|3513.5|3515.5|3514|3514.5|3513.5|22
1649146780000|2022-04-05 08:19:40|3514|3513|3514|3513|3514|3513|3514|3513|687
1649146790000|2022-04-05 08:19:50|3514.5|3513.5|3514.5|3513.5|3514.5|3513.5|3514|3513|90
1649146800000|2022-04-05 08:20:00|3514|3513|3514|3513|3514|3513|3514|3513|376
1649146810000|2022-04-05 08:20:10|3514.5|3513.5|3514|3513|3514.5|3513.5|3514|3513|0
1649146820000|2022-04-05 08:20:20|3514.5|3513.5|3514.5|3513.5|3515|3514|3514.5|3513.5|159
1649146830000|2022-04-05 08:20:30|||||||||106
1649146840000|2022-04-05 08:20:40|3514|3513|3514|3513|3514|3513|3514|3513|0
1649146850000|2022-04-05 08:20:50|3514.5|3513.5|3514.5|3513.5|3515|3513.5|3514.5|3513.5|243
1649146860000|2022-04-05 08:21:00|3514|3513|3514|3513|3514|3513|3513.5|3513|654
1649146870000|2022-04-05 08:21:10|3513.5|3512.5|3513|3512|3514|3512.5|3512|3511|4495
1649146880000|2022-04-05 08:21:20|3513.5|3512.5|3513|3511.5|3513.5|3512.5|3512|3511.5|1140
1649146890000|2022-04-05 08:21:30|3512.5|3512|3512.5|3511.5|3512.5|3512|3512.5|3511.5|1028
1649146900000|2022-04-05 08:21:40|||||||||2
1649146920000|2022-04-05 08:22:00|||||||||13
1649146930000|2022-04-05 08:22:10|3513|3512|3513.5|3512|3513.5|3512|3513|3512|138
1649146950000|2022-04-05 08:22:30|3513||3513||3513||3513||1
1649146970000|2022-04-05 08:22:50|||||||||2
1649146980000|2022-04-05 08:23:00|3513.5|3512.5|3514|3512.5|3514|3512.5|3513.5|3512.5|100
1649146990000|2022-04-05 08:23:10|||||||||22
1649147000000|2022-04-05 08:23:20|||||||||2
1649147010000|2022-04-05 08:23:30|3514.5|3513|3514.5|3513.5|3514.5|3513.5|3514.5|3513|1
1649147020000|2022-04-05 08:23:40|||||||||1
1649147060000|2022-04-05 08:24:20|3514|3513|3514|3513|3514.5|3513.5|3513|3512.5|3186
1649147090000|2022-04-05 08:24:50|3513.5|3513.5|3514.5|3513|3515|3514|3513.5|3513|2262
1649147100000|2022-04-05 08:25:00|3514||3514||3514||3514||0
1649147120000|2022-04-05 08:25:20|3513.5|3512.5|3513.5|3512.5|3513.5|3513|3513.5|3512.5|902
1649147140000|2022-04-05 08:25:40|3513|3512|3512.5|3511.5|3513|3512.5|3512.5|3511.5|3711
1649147150000|2022-04-05 08:25:50|3513|3512|3514.5|3512.5|3514.5|3512.5|3512.5|3512|1439
1649147160000|2022-04-05 08:26:00|3515|3513|3515.5|3514.5|3515.5|3515|3515|3513|724
1649147170000|2022-04-05 08:26:10|3515|3515|3515.5|3514.5|3515.5|3515|3515|3514.5|220
1649147190000|2022-04-05 08:26:30|||||||||18
1649147200000|2022-04-05 08:26:40|3515|3514|3515.5|3514.5|3515.5|3514.5|3514.5|3514|1634
1649147210000|2022-04-05 08:26:50|3515||3515.5||3515.5||3515||196
1649147220000|2022-04-05 08:27:00|3515||3515.5||3515.5||3515||0
1649147230000|2022-04-05 08:27:10|3515|3514|3514.5|3513.5|3515|3514|3514|3513|1499
1649147240000|2022-04-05 08:27:20|||||||||107
1649147250000|2022-04-05 08:27:30|3514|3513|3514|3513|3514.5|3513|3514|3513|210
1649147260000|2022-04-05 08:27:40|||||||||538
1649147270000|2022-04-05 08:27:50|3514.5|3513.5|3514.5|3513.5|3515|3514|3513|3512.5|2393
1649147280000|2022-04-05 08:28:00||3513||3513||3513||3513|533
1649147290000|2022-04-05 08:28:10|3514|3512.5|3514|3513|3514|3513|3513.5|3512.5|2041
1649147300000|2022-04-05 08:28:20|||||||||155
1649147310000|2022-04-05 08:28:30|3513.5|3513.5|3513.5|3512|3514|3513.5|3512.5|3511.5|1752
1649147330000|2022-04-05 08:28:50|||||||||20
1649147340000|2022-04-05 08:29:00|3513|3511.5|3513|3511.5|3513|3511.5|3513|3511.5|13
1649147350000|2022-04-05 08:29:10|3512.5||3512.5||3512.5||3512.5||75
1649147360000|2022-04-05 08:29:20|||||||||100
1649147370000|2022-04-05 08:29:30|3512|3511|3512|3511|3512|3511|3511|3510.5|3951
1649147380000|2022-04-05 08:29:40|3511.5|3510.5|3511.5|3510.5|3511.5|3510.5|3511.5|3510.5|0
1649147390000|2022-04-05 08:29:50|3512|3511|3512|3511|3512|3511.5|3511.5|3510.5|967
1649147400000|2022-04-05 08:30:00|3511.5|3510.5|3511|3510.5|3511.5|3510.5|3511|3510.5|499
1649147410000|2022-04-05 08:30:10|||||||||17
1649147420000|2022-04-05 08:30:20|3510.5|3510|3511.5|3510.5|3512|3511.5|3510.5|3509|3709
1649147430000|2022-04-05 08:30:30||3510||3510.5||3510.5||3510|104
1649147440000|2022-04-05 08:30:40|3512|3511|3512|3511|3512|3511.5|3512|3511|675
1649147450000|2022-04-05 08:30:50|3512.5|3511.5|3512.5|3511.5|3512.5|3511.5|3512.5|3511.5|406
1649147460000|2022-04-05 08:31:00|3513|3512|3513|3512|3513|3512|3513|3512|636
1649147470000|2022-04-05 08:31:10|3513.5|3512.5|3513.5|3512.5|3513.5|3513|3513|3512.5|408
1649147480000|2022-04-05 08:31:20|3513|3512|3512|3511.5|3513|3512.5|3512|3511.5|1583
1649147490000|2022-04-05 08:31:30|3512.5||3512.5||3512.5||3512.5||0
1649147500000|2022-04-05 08:31:40|3513|3512|3512|3511|3513|3512|3511.5|3511|2230
1649147510000|2022-04-05 08:31:50|3512.5||3512.5||3512.5||3512.5||0
1649147520000|2022-04-05 08:32:00|3513|3511.5|3513|3511.5|3513|3511.5|3513|3511.5|1
1649147530000|2022-04-05 08:32:10|3512.5||3513||3513||3512.5||0
1649147560000|2022-04-05 08:32:40|3513.5|3512|3513.5|3512|3514|3513|3512|3511.5|881
1649147570000|2022-04-05 08:32:50|||||||||40
1649147580000|2022-04-05 08:33:00||3512.5||3512||3512.5||3512|0
1649147590000|2022-04-05 08:33:10||3512.5||3512.5||3512.5||3512|0
1649147600000|2022-04-05 08:33:20|3514|3513|3513.5|3512.5|3514.5|3513|3513|3512.5|2440
1649147610000|2022-04-05 08:33:30|3514||3513.5||3514||3513.5||90
1649147620000|2022-04-05 08:33:40|||||||||122
1649147630000|2022-04-05 08:33:50|3513|3512|3513.5|3512|3513.5|3512.5|3512|3511.5|4403
1649147650000|2022-04-05 08:34:10|3514||3514||3514||3514||0
1649147660000|2022-04-05 08:34:20|3514.5|3512.5|3514.5|3513.5|3514.5|3513.5|3514.5|3512.5|0
1649147670000|2022-04-05 08:34:30|3514||3514||3514||3514||0
1649147680000|2022-04-05 08:34:40|3514.5||3514.5||3514.5||3514.5||25
1649147700000|2022-04-05 08:35:00|3514||3514||3514||3514||998
1649147710000|2022-04-05 08:35:10|3513|3513|3513|3512|3513.5|3513|3512|3511.5|2700
1649147720000|2022-04-05 08:35:20|3513.5|3512.5|3512.5|3511.5|3513.5|3512.5|3512.5|3511.5|1240
1649147730000|2022-04-05 08:35:30|3513|3512|3513|3512|3513|3512|3513|3512|568
1649147740000|2022-04-05 08:35:40|3513.5|3512.5|3513.5|3512|3513.5|3512.5|3513.5|3512|739
1649147760000|2022-04-05 08:36:00|3514||3513.5||3514||3513.5||0
1649147770000|2022-04-05 08:36:10|3514||3513.5||3514||3513.5||0
1649147780000|2022-04-05 08:36:20|3514|3512.5|3513.5|3512|3514.5|3513|3512.5|3512|2627
1649147790000|2022-04-05 08:36:30|3513||3513.5||3513.5||3513||0
1649147810000|2022-04-05 08:36:50|3513||3513.5||3513.5||3513||0
1649147820000|2022-04-05 08:37:00|3513|3512.5|3514|3513|3514|3513|3512.5|3512.5|417
1649147830000|2022-04-05 08:37:10|3513.5|3512.5|3513.5|3512.5|3514|3512.5|3513.5|3512.5|0
1649147840000|2022-04-05 08:37:20|3514|3513|3513|3512|3514|3513|3513|3512|2172
1649147860000|2022-04-05 08:37:40|3512.5||3513||3513||3512.5||250
1649147870000|2022-04-05 08:37:50|||||||||16
1649147880000|2022-04-05 08:38:00|3512.5||3513||3513||3512.5||500
1649147890000|2022-04-05 08:38:10|3512.5|3511.5|3512.5|3511|3512.5|3511.5|3511.5|3510.5|2564
1649147900000|2022-04-05 08:38:20|3513|3511.5|3513|3511.5|3513|3511.5|3513|3511.5|26
1649147930000|2022-04-05 08:38:50|3513.5|3512|3514.5|3513|3514.5|3513|3513.5|3512|590
1649147940000|2022-04-05 08:39:00|3514|3513.5|3514|3513|3514.5|3513.5|3514|3513|80
1649147960000|2022-04-05 08:39:20|||||||||452
1649147970000|2022-04-05 08:39:30|3513.5|3512.5|3514|3513|3514.5|3513|3513|3512.5|1341
1649147980000|2022-04-05 08:39:40|3513.5|3512.5|3514|3513|3514|3513|3513.5|3512.5|280
1649147990000|2022-04-05 08:39:50|3514.5|3513.5|3514.5|3513.5|3514.5|3513.5|3514.5|3513.5|35
1649148000000|2022-04-05 08:40:00||3514||3513.5||3514||3513.5|40
1649148020000|2022-04-05 08:40:20|||||||||32
1649148030000|2022-04-05 08:40:30|||||||||57
1649148040000|2022-04-05 08:40:40|||||||||85
1649148050000|2022-04-05 08:40:50|3515|3514|3515.5|3514.5|3515.5|3514.5|3514.5|3514|258
1649148060000|2022-04-05 08:41:00|||||||||300
1649148070000|2022-04-05 08:41:10|3515||3515.5||3515.5||3515||0
1649148120000|2022-04-05 08:42:00|3515|3514|3514.5|3513|3515|3514|3513.5|3512.5|6333
1649148140000|2022-04-05 08:42:20|3514|3513.5|3514.5|3513.5|3515|3514|3514|3513.5|812
1649148150000|2022-04-05 08:42:30|3514|3513|3513.5|3512.5|3514|3513|3513.5|3512.5|620
1649148170000|2022-04-05 08:42:50|3513|3512|3512.5|3512|3513.5|3512.5|3512.5|3512|1801
1649148180000|2022-04-05 08:43:00|||||||||23
1649148190000|2022-04-05 08:43:10|||||||||630
1649148200000|2022-04-05 08:43:20|3513|3512.5|3514|3512.5|3514|3513|3513|3512.5|1226
1649148220000|2022-04-05 08:43:40|3513.5||3513.5||3513.5||3513.5||0
1649148230000|2022-04-05 08:43:50|3513|3512|3513|3512|3513|3512|3512.5|3512|567
1649148240000|2022-04-05 08:44:00|3513.5|3512.5|3514|3512.5|3514|3512.5|3513.5|3512.5|488
1649148260000|2022-04-05 08:44:20|3513.5|3512|3513|3512|3513.5|3512|3512.5|3512|100
1649148270000|2022-04-05 08:44:30|3513.5|3512.5|3514|3512.5|3514|3512.5|3513.5|3512.5|0
1649148280000|2022-04-05 08:44:40|3513.5||3513.5||3514||3513||113
1649148300000|2022-04-05 08:45:00|3514|3513|3514|3513|3514|3513|3514|3513|0
1649148310000|2022-04-05 08:45:10|||||||||57
1649148320000|2022-04-05 08:45:20|3513.5||3513.5||3513.5||3513.5||944
1649148340000|2022-04-05 08:45:40|3514||3514.5||3514.5||3514||400
1649148360000|2022-04-05 08:46:00|3514|3512.5|3513.5|3512.5|3514|3512.5|3513|3512.5|505
1649148370000|2022-04-05 08:46:10|3514||3513.5||3514||3513||141
1649148390000|2022-04-05 08:46:30|3514|3513|3514|3513|3514|3513|3514|3513|436
1649148400000|2022-04-05 08:46:40|3513.5|3512.5|3513.5|3512.5|3513.5|3512.5|3513.5|3512.5|100
1649148410000|2022-04-05 08:46:50|3514|3513|3513.5|3512.5|3514|3513|3513.5|3512.5|418
1649148420000|2022-04-05 08:47:00|3513|3511.5|3513|3511.5|3513|3512.5|3512|3511.5|2310
1649148430000|2022-04-05 08:47:10|3513.5|3512|3515|3514|3515.5|3514.5|3513.5|3512|3032
1649148440000|2022-04-05 08:47:20|||||||||30
1649148450000|2022-04-05 08:47:30|3514.5|3513.5|3514|3513.5|3514.5|3513.5|3514|3513.5|776
1649148460000|2022-04-05 08:47:40|3514.5|3514|3513.5|3512.5|3515|3514|3513.5|3512.5|1213
1649148470000|2022-04-05 08:47:50|3514||3513.5||3514||3513.5||16
1649148480000|2022-04-05 08:48:00|3513|3512|3512|3511|3513|3512|3512|3511|2361
1649148490000|2022-04-05 08:48:10|3511.5||3511.5||3511.5||3511.5||533
1649148500000|2022-04-05 08:48:20|||||||||159
1649148510000|2022-04-05 08:48:30|3512||3512||3512||3512||500
1649148530000|2022-04-05 08:48:50|||||||||28
1649148540000|2022-04-05 08:49:00|3512.5|3511.5|3512|3511.5|3513|3512|3512|3511.5|490
1649148550000|2022-04-05 08:49:10|3512.5||3512.5||3512.5||3512.5||180
1649148560000|2022-04-05 08:49:20|3513|3512|3513.5|3512|3513.5|3512|3513|3512|222
1649148570000|2022-04-05 08:49:30|3513||3513||3513||3513||0
1649148590000|2022-04-05 08:49:50|3513.5|3512.5|3514|3513|3514|3513|3513.5|3512.5|249
1649148600000|2022-04-05 08:50:00|3514.5||3514||3514.5||3514||161
1649148610000|2022-04-05 08:50:10|3513.5|3512.5|3513.5|3512.5|3513.5|3512.5|3513.5|3512.5|180
1649148630000|2022-04-05 08:50:30|3514||3514||3514||3514||32
1649148650000|2022-04-05 08:50:50|3514.5|3513|3514.5|3513.5|3515|3514|3514|3513|2649
1649148660000|2022-04-05 08:51:00|3515|3514|3515|3514|3515|3514|3514|3513|5625
1649148670000|2022-04-05 08:51:10||3513.5||3513.5||3514||3513.5|0
1649148700000|2022-04-05 08:51:40||3514||3513.5||3514||3513.5|0
1649148710000|2022-04-05 08:51:50|3514.5||3514.5||3514.5||3514||163
1649148720000|2022-04-05 08:52:00|3514|3513|3514.5|3513.5|3515|3514|3514|3513|1763
1649148760000|2022-04-05 08:52:40|||||||||261
1649148770000|2022-04-05 08:52:50|3514||3514.5||3514.5||3514||350
1649148780000|2022-04-05 08:53:00||3513||3513||3513||3513|224
1649148790000|2022-04-05 08:53:10|3514|3513.5|3512.5|3511.5|3514.5|3513.5|3511.5|3511|8149
1649148800000|2022-04-05 08:53:20|3512|3511|3511|3510|3512|3511|3510.5|3509.5|2939
1649148810000|2022-04-05 08:53:30|3510.5||3511||3511||3510.5||210
1649148820000|2022-04-05 08:53:40|3510.5|3509.5|3510|3509|3510.5|3509.5|3510|3509|305
1649148830000|2022-04-05 08:53:50|3510.5|3509.5|3510.5|3509.5|3510.5|3509.5|3510|3509|1129
1649148840000|2022-04-05 08:54:00|3511||3511||3511||3511||1
1649148850000|2022-04-05 08:54:10|3510.5||3510.5||3510.5||3510.5||0
1649148860000|2022-04-05 08:54:20|3510||3510.5||3510.5||3510||1
1649148890000|2022-04-05 08:54:50|||||||||56
1649148920000|2022-04-05 08:55:20|3511|3510|3511.5|3510.5|3511.5|3511|3510.5|3510|959
1649148930000|2022-04-05 08:55:30|3511|3510|3511.5|3510|3511.5|3510|3510.5|3509|1349
1649148940000|2022-04-05 08:55:40|3511||3511||3511||3511||0
1649148950000|2022-04-05 08:55:50|3510.5|3509.5|3510|3509.5|3511|3509.5|3510|3509.5|130
1649148960000|2022-04-05 08:56:00|3510.5||3510.5||3510.5||3510.5||250
1649148970000|2022-04-05 08:56:10|3510||3510.5||3510.5||3510||85
1649148980000|2022-04-05 08:56:20|3510|3509|3510|3509|3510|3509|3509.5|3509|66
1649149000000|2022-04-05 08:56:40|3509.5|3508.5|3510|3509|3510|3509|3509.5|3508|1969
1649149010000|2022-04-05 08:56:50|3509.5|3508|3509|3508|3509.5|3508.5|3509|3507.5|717
1649149020000|2022-04-05 08:57:00|3508.5||3509||3509||3508.5||93
1649149030000|2022-04-05 08:57:10|3508.5||3509||3509||3508.5||458
1649149040000|2022-04-05 08:57:20|||||||||144
1649149050000|2022-04-05 08:57:30|3508.5|3507.5|3508.5|3507.5|3508.5|3507.5|3508|3507.5|296
1649149070000|2022-04-05 08:57:50|||||||||15
1649149080000|2022-04-05 08:58:00|3508|3506.5|3508|3507|3508|3507|3507.5|3506.5|107
1649149100000|2022-04-05 08:58:20|3508.5|3507.5|3508.5|3507.5|3508.5|3507.5|3508.5|3507.5|20
1649149110000|2022-04-05 08:58:30|||||||||2
1649149130000|2022-04-05 08:58:50|||||||||280
1649149150000|2022-04-05 08:59:10|3509|3508|3509|3508|3509.5|3508|3509|3508|128
1649149160000|2022-04-05 08:59:20|||||||||13
1649149170000|2022-04-05 08:59:30|3509.5|3508.5|3510|3508.5|3510|3508.5|3509.5|3508.5|237
1649149180000|2022-04-05 08:59:40|3509.5|3508|3509.5|3508|3510|3508.5|3508.5|3508|1066
1649149190000|2022-04-05 08:59:50|||||||||16
1649149200000|2022-04-05 09:00:00|3510|3508.5|3510|3509|3510|3509|3510|3508.5|0
1649149210000|2022-04-05 09:00:10|||||||||1
1649149230000|2022-04-05 09:00:30|3509.5||3510||3510||3509.5||28
1649149240000|2022-04-05 09:00:40|||||||||30
1649149260000|2022-04-05 09:01:00|3510.5|3509.5|3511.5|3510|3511.5|3510|3510.5|3509.5|381
1649149270000|2022-04-05 09:01:10|3511|3511|3511|3510|3511|3511|3511|3510|2885
1649149280000|2022-04-05 09:01:20|||||||||38
1649149290000|2022-04-05 09:01:30|3511.5|3510.5|3511.5|3510.5|3512|3511|3511.5|3510.5|2057
1649149320000|2022-04-05 09:02:00|3512|3511|3512|3511|3512|3511|3511.5|3511|748
1649149330000|2022-04-05 09:02:10|||||||||361
1649149340000|2022-04-05 09:02:20|3511.5|3510.5|3511.5|3510.5|3511.5|3510.5|3510.5|3510|5382
1649149350000|2022-04-05 09:02:30|3512||3512||3512||3512||33
1649149360000|2022-04-05 09:02:40|3512.5|3511|3512|3511|3512.5|3511.5|3512|3511|940
1649149370000|2022-04-05 09:02:50|3512.5|3511.5|3512.5|3511.5|3512.5|3511.5|3512.5|3511.5|128
1649149380000|2022-04-05 09:03:00|3512||3512.5||3512.5||3512||17
1649149390000|2022-04-05 09:03:10|3513||3513||3513||3513||0
1649149400000|2022-04-05 09:03:20|3512.5||3512.5||3512.5||3512.5||0
1649149410000|2022-04-05 09:03:30|3512|3511|3511.5|3511|3512|3511|3511.5|3511|538
1649149420000|2022-04-05 09:03:40|3512|3511.5|3513|3512|3513|3512|3511.5|3511|3789
1649149430000|2022-04-05 09:03:50|||||||||102
1649149450000|2022-04-05 09:04:10|3513.5||3513.5||3513.5||3513.5||377
1649149460000|2022-04-05 09:04:20||3512.5||3512.5||3512.5||3512.5|0
1649149470000|2022-04-05 09:04:30|||||||||29
1649149480000|2022-04-05 09:04:40|3513|3512|3513|3512|3513.5|3512|3513|3512|388
1649149490000|2022-04-05 09:04:50|||||||||180
1649149500000|2022-04-05 09:05:00|3513.5||3513.5||3513.5||3513.5||1
1649149510000|2022-04-05 09:05:10|3514|3512.5|3515|3513.5|3515|3513.5|3514|3512.5|12
1649149520000|2022-04-05 09:05:20||3514||3514||3514||3514|0
1649149530000|2022-04-05 09:05:30|3514.5||3514.5||3514.5||3514.5||0
1649149540000|2022-04-05 09:05:40|3515||3515||3515||3515||254
1649149560000|2022-04-05 09:06:00|3514.5|3513.5|3514|3513.5|3514.5|3513.5|3514|3513.5|1700
1649149570000|2022-04-05 09:06:10|3514.5||3514.5||3515||3514.5||879
1649149580000|2022-04-05 09:06:20|3515||3515||3515||3515||0
1649149600000|2022-04-05 09:06:40|3515.5|3514|3516.5|3515|3516.5|3515|3515.5|3513.5|572
1649149610000|2022-04-05 09:06:50|3516|3515.5|3517|3515.5|3517|3515.5|3516|3515.5|63
1649149620000|2022-04-05 09:07:00|3516.5||3516.5||3516.5||3516.5||3
1649149630000|2022-04-05 09:07:10|||||||||1
1649149650000|2022-04-05 09:07:30|3517||3517||3517||3517||1425
1649149660000|2022-04-05 09:07:40|||||||||147
1649149670000|2022-04-05 09:07:50|3516.5|3516|3516.5|3515.5|3516.5|3516.5|3516.5|3515.5|323
1649149680000|2022-04-05 09:08:00|3517|3516|3517|3516|3517|3516|3517|3516|0
1649149690000|2022-04-05 09:08:10|3517.5|3516.5|3518|3517|3518.5|3517|3517.5|3516.5|110
1649149700000|2022-04-05 09:08:20|3518.5|3517.5|3518.5|3517.5|3518.5|3517.5|3518.5|3517.5|2
1649149710000|2022-04-05 09:08:30|3518|3517|3518.5|3517.5|3518.5|3517.5|3518|3517|2058
1649149740000|2022-04-05 09:09:00|3519||3519||3519||3519||238
1649149760000|2022-04-05 09:09:20||3518||3518||3518||3518|0
1649149770000|2022-04-05 09:09:30|||||||||25
1649149780000|2022-04-05 09:09:40|3519.5|3518.5|3520|3519|3520.5|3519|3519.5|3518.5|765
1649149790000|2022-04-05 09:09:50|||||||||1
1649149800000|2022-04-05 09:10:00|||||||||637
1649149810000|2022-04-05 09:10:10|||||||||2
1649149820000|2022-04-05 09:10:20|3520.5|3519.5|3520.5|3519.5|3520.5|3519.5|3520.5|3519.5|860
1649149830000|2022-04-05 09:10:30|||||||||650
1649149840000|2022-04-05 09:10:40|3520||3520.5||3520.5||3520||297
1649149850000|2022-04-05 09:10:50|3520||3521||3521||3520||279
1649149860000|2022-04-05 09:11:00|3521.5|3520|3522|3520.5|3522|3520.5|3521.5|3520|779
1649149870000|2022-04-05 09:11:10|3521.5||3521.5||3521.5||3521.5||441
1649149880000|2022-04-05 09:11:20|3521||3521.5||3521.5||3521||1
1649149890000|2022-04-05 09:11:30|3521|3520|3520.5|3519.5|3521|3520|3520|3519.5|2281
1649149900000|2022-04-05 09:11:40|3521||3521||3521||3521||168
1649149910000|2022-04-05 09:11:50|3521.5|3520|3521.5|3520|3521.5|3520|3521.5|3520|0
1649149920000|2022-04-05 09:12:00|3521||3521||3521||3521||390
1649149930000|2022-04-05 09:12:10|3520.5||3520.5||3521||3520.5||334
1649149940000|2022-04-05 09:12:20|3520|3519.5|3520.5|3519.5|3520.5|3519.5|3520|3519.5|650
1649149950000|2022-04-05 09:12:30|||||||||362
1649149960000|2022-04-05 09:12:40|3520|3519|3519.5|3519|3520|3519|3519.5|3519|3263
1649149970000|2022-04-05 09:12:50|3520||3520.5||3520.5||3519.5||1860
1649149980000|2022-04-05 09:13:00|3520||3520||3520.5||3520||1706
1649149990000|2022-04-05 09:13:10|3519.5|3518.5|3519.5|3518.5|3519.5|3518.5|3519.5|3518.5|2973
1649150000000|2022-04-05 09:13:20|3520|3519|3519.5|3518.5|3520|3519|3519.5|3518.5|1182
1649150010000|2022-04-05 09:13:30|3520||3520||3520||3520||1000
1649150020000|2022-04-05 09:13:40|3520.5|3519|3519.5|3518.5|3520.5|3519|3519.5|3518.5|32
1649150030000|2022-04-05 09:13:50|3520||3520||3520||3520||0
1649150050000|2022-04-05 09:14:10|3519.5||3519.5||3519.5||3519.5||141
1649150060000|2022-04-05 09:14:20|3520|3519|3520|3519|3520|3519|3520|3519|50
1649150070000|2022-04-05 09:14:30||3518.5||3518.5||3518.5||3518.5|0
1649150080000|2022-04-05 09:14:40||3519||3518.5||3519||3518.5|52
1649150090000|2022-04-05 09:14:50|3519.5||3520||3520||3519.5||0
1649150100000|2022-04-05 09:15:00|3519.5|3519|3520|3519|3520|3519|3519|3518.5|581
1649150110000|2022-04-05 09:15:10|||||||||28
1649150130000|2022-04-05 09:15:30|3519.5|3518.5|3519|3518|3519.5|3518.5|3518.5|3518|3579
1649150140000|2022-04-05 09:15:40|3519.5|3518.5|3520|3519|3520.5|3519.5|3519.5|3518.5|1617
1649150150000|2022-04-05 09:15:50|3519.5|3518.5|3520|3518.5|3520|3518.5|3519|3518|1641
1649150160000|2022-04-05 09:16:00|3519.5||3519.5||3520||3519.5||0
1649150170000|2022-04-05 09:16:10|||||||||12
1649150190000|2022-04-05 09:16:30|3520||3520||3520||3520||0
1649150200000|2022-04-05 09:16:40|3519.5||3520||3520||3519.5||0
1649150210000|2022-04-05 09:16:50|3519.5||3520||3520||3519.5||0
1649150240000|2022-04-05 09:17:20|3520.5|3519|3521|3520|3521|3520|3520.5|3519|2746
1649150250000|2022-04-05 09:17:30|3520|3519.5|3520|3519.5|3520|3519.5|3520|3519|3503
1649150260000|2022-04-05 09:17:40|3520.5|3520|3521|3519.5|3521|3520|3520.5|3519.5|328
1649150270000|2022-04-05 09:17:50|3520.5|3519|3520|3519|3520.5|3519|3520|3519|949
1649150280000|2022-04-05 09:18:00|3519.5|3518.5|3519.5|3518|3520|3518.5|3519|3518|999
1649150290000|2022-04-05 09:18:10|||||||||350
1649150300000|2022-04-05 09:18:20|||||||||346
1649150310000|2022-04-05 09:18:30|3520|3518.5|3520|3519|3520|3519|3520|3518.5|716
1649150330000|2022-04-05 09:18:50|||||||||2
1649150340000|2022-04-05 09:19:00|3520.5|3519.5|3519.5|3518.5|3520.5|3519.5|3519.5|3518.5|1426
1649150350000|2022-04-05 09:19:10|3520||3520||3520||3520||0
1649150370000|2022-04-05 09:19:30|3520.5|3519|3520.5|3519.5|3520.5|3519.5|3520.5|3519|117
1649150380000|2022-04-05 09:19:40|||||||||114
1649150390000|2022-04-05 09:19:50|3521|3520|3520|3519|3521|3520|3520|3519|183
1649150400000|2022-04-05 09:20:00|3519.5|3519.5|3520|3519|3520|3519.5|3519.5|3519|120
1649150410000|2022-04-05 09:20:10|||||||||146
1649150420000|2022-04-05 09:20:20|||||||||228
1649150430000|2022-04-05 09:20:30||3518.5||3518.5||3518.5||3518.5|141
1649150450000|2022-04-05 09:20:50|3520.5|3519|3520.5|3519|3520.5|3519|3520|3519|0
1649150460000|2022-04-05 09:21:00|3521|3519.5|3521|3520|3521|3520|3521|3519.5|0
1649150470000|2022-04-05 09:21:10|3520.5||3521||3521||3520.5||198
1649150480000|2022-04-05 09:21:20|3520.5|3519.5|3519|3518.5|3521.5|3520.5|3519|3518|15292
1649150490000|2022-04-05 09:21:30|3519.5||3519||3520||3519||1550
1649150500000|2022-04-05 09:21:40|||||||||185
1649150510000|2022-04-05 09:21:50|3519.5||3519.5||3519.5||3519.5||485
1649150530000|2022-04-05 09:22:10|3520||3520||3520||3520||1
1649150540000|2022-04-05 09:22:20|||||||||56
1649150560000|2022-04-05 09:22:40||3519||3519||3519||3519|0
1649150590000|2022-04-05 09:23:10|||||||||263
1649150600000|2022-04-05 09:23:20|3519.5|3519.5|3520|3519.5|3520|3519.5|3519.5|3519.5|1450
1649150610000|2022-04-05 09:23:30|3520.5|3520|3520.5|3520|3520.5|3520|3520.5|3520|596
1649150620000|2022-04-05 09:23:40|3521|3520.5|3520.5|3520|3521|3520.5|3520.5|3520|1043
1649150630000|2022-04-05 09:23:50|3520|3519.5|3520.5|3519.5|3520.5|3520|3520|3519.5|1004
1649150640000|2022-04-05 09:24:00|3520|3519|3520|3519|3520|3519|3520|3519|1801
1649150660000|2022-04-05 09:24:20|3519.5|3518.5|3518.5|3518|3519.5|3518.5|3518.5|3518|2347
1649150670000|2022-04-05 09:24:30|3519||3519||3519||3519||0
1649150690000|2022-04-05 09:24:50|||||||||384
1649150720000|2022-04-05 09:25:20|3519.5|3518.5|3520|3519|3520|3519|3519.5|3518.5|1270
1649150730000|2022-04-05 09:25:30|3520.5|3519.5|3520.5|3519|3520.5|3519.5|3520.5|3519|891
1649150740000|2022-04-05 09:25:40|3520|3518.5|3519.5|3518.5|3520|3518.5|3519|3518.5|3455
1649150750000|2022-04-05 09:25:50|3519|3518|3519|3518|3519|3518|3519|3518|533
1649150760000|2022-04-05 09:26:00|||||||||70
1649150780000|2022-04-05 09:26:20|3519.5|3518.5|3519.5|3518.5|3519.5|3518.5|3519.5|3518.5|343
1649150790000|2022-04-05 09:26:30|||||||||15
1649150810000|2022-04-05 09:26:50|3520|3519|3520.5|3519.5|3520.5|3519.5|3519.5|3519|795
1649150850000|2022-04-05 09:27:30|3520||3520.5||3520.5||3520||428
1649150860000|2022-04-05 09:27:40|3520||3520.5||3520.5||3520||1151
1649150870000|2022-04-05 09:27:50|3521|3520|3522|3520.5|3522|3520.5|3521|3520|948
1649150880000|2022-04-05 09:28:00|3521.5||3521.5||3521.5||3521.5||44
1649150890000|2022-04-05 09:28:10|3522||3521.5||3522||3521.5||199
1649150910000|2022-04-05 09:28:30|||||||||152
1649150920000|2022-04-05 09:28:40|3522|3521|3521.5|3520.5|3522|3521|3521.5|3520.5|191
1649150930000|2022-04-05 09:28:50|3521|3520|3520.5|3519.5|3521|3520|3520|3519.5|2400
1649150940000|2022-04-05 09:29:00|3521|3520|3521|3519.5|3521|3520|3521|3519.5|72
1649150970000|2022-04-05 09:29:30|3520.5||3520.5||3520.5||3520||464
1649150980000|2022-04-05 09:29:40|||||||||200
1649150990000|2022-04-05 09:29:50|3521|3520|3521.5|3520|3521.5|3520|3521|3520|136
1649151000000|2022-04-05 09:30:00||3520.5||3520.5||3520.5||3520|0
1649151030000|2022-04-05 09:30:30|3521|3520|3520.5|3519.5|3521|3520|3520|3519.5|1789
1649151040000|2022-04-05 09:30:40|||||||||56
1649151050000|2022-04-05 09:30:50|||||||||106
1649151070000|2022-04-05 09:31:10|3521|3520|3521|3520|3521|3520|3521|3520|300
1649151080000|2022-04-05 09:31:20|||||||||1
1649151110000|2022-04-05 09:31:50|3520.5|3519.5|3520.5|3519.5|3520.5|3519.5|3520.5|3519.5|962
1649151120000|2022-04-05 09:32:00|3520|3519|3521.5|3520|3521.5|3520|3519.5|3519|8238
1649151130000|2022-04-05 09:32:10|3521||3521.5||3521.5||3521||458
1649151140000|2022-04-05 09:32:20|3521|3519.5|3520|3519|3521|3519.5|3520|3519|1010
1649151150000|2022-04-05 09:32:30|3519.5|3518.5|3519.5|3518.5|3519.5|3518.5|3519|3518.5|478
1649151170000|2022-04-05 09:32:50|3519||3519||3519.5||3519||0
1649151180000|2022-04-05 09:33:00|3519.5|3518|3519|3518|3519.5|3518|3518.5|3518|783
1649151190000|2022-04-05 09:33:10|||||||||184
1649151210000|2022-04-05 09:33:30|3518.5|3517.5|3517.5|3516.5|3518.5|3517.5|3517.5|3516.5|853
1649151240000|2022-04-05 09:34:00|3517|3516|3517.5|3516|3517.5|3516|3516.5|3515.5|652
1649151250000|2022-04-05 09:34:10|3517||3517||3517.5||3517||173
1649151260000|2022-04-05 09:34:20|3517.5|3516.5|3517.5|3516.5|3517.5|3516.5|3517|3516.5|1650
1649151270000|2022-04-05 09:34:30|3517|3516|3517|3516|3517|3516|3517|3516|656
1649151280000|2022-04-05 09:34:40|3517.5|3516.5|3518|3517|3518|3517|3517.5|3516.5|497
1649151290000|2022-04-05 09:34:50|||||||||3
1649151350000|2022-04-05 09:35:50|||||||||737
1649151360000|2022-04-05 09:36:00|3517.5|3516.5|3516.5|3515.5|3517.5|3516.5|3516.5|3515.5|1679
1649151370000|2022-04-05 09:36:10|3517|3516|3517|3516|3517|3516|3517|3516|269
1649151400000|2022-04-05 09:36:40|3516.5||3516.5||3516.5||3516.5||49
1649151410000|2022-04-05 09:36:50|3517||3517||3517||3517||0
1649151420000|2022-04-05 09:37:00|3516.5|3515.5|3516.5|3515|3516.5|3515.5|3516|3515|699
1649151430000|2022-04-05 09:37:10|3516||3516||3516||3516||500
1649151440000|2022-04-05 09:37:20|3515.5||3516||3516||3515.5||1058
1649151470000|2022-04-05 09:37:50|3515.5|3514.5|3516|3514.5|3516|3514.5|3515.5|3514.5|1147
1649151480000|2022-04-05 09:38:00||3515||3515||3515||3515|0
1649151510000|2022-04-05 09:38:30|3515.5|3514.5|3515.5|3514.5|3515.5|3514.5|3515.5|3514.5|0
1649151520000|2022-04-05 09:38:40|3516||3515.5||3516||3515.5||0
1649151540000|2022-04-05 09:39:00|||||||||140
1649151550000|2022-04-05 09:39:10|3516||3516||3516||3515.5||1228
1649151570000|2022-04-05 09:39:30|3515.5|3515|3516|3515|3516|3515|3515.5|3515|1200
1649151580000|2022-04-05 09:39:40|3516.5|3515.5|3517|3515.5|3517|3515.5|3516.5|3515.5|164
1649151590000|2022-04-05 09:39:50|3516.5||3516.5||3517||3516.5||0
1649151610000|2022-04-05 09:40:10|3517||3516.5||3517||3516.5||0
1649151620000|2022-04-05 09:40:20|3516|3514.5|3515.5|3514.5|3516|3515|3515.5|3514.5|1112
1649151630000|2022-04-05 09:40:30|3515|3514|3515|3514|3515|3514|3514.5|3514|832
1649151650000|2022-04-05 09:40:50|3515.5|3514.5|3515.5|3514.5|3516|3515|3515.5|3514.5|3782
1649151660000|2022-04-05 09:41:00|3515|3514|3515|3514|3515|3514|3515|3514|214
1649151670000|2022-04-05 09:41:10|3515.5|3514.5|3515.5|3514|3515.5|3514.5|3515|3514|406
1649151690000|2022-04-05 09:41:30|3516|3514.5|3515|3514|3516|3515|3515|3514|1582
1649151700000|2022-04-05 09:41:40|3514.5||3514.5||3515||3514.5||616
1649151710000|2022-04-05 09:41:50|3515||3515||3515||3515||904
1649151720000|2022-04-05 09:42:00|3514.5|3513.5|3514.5|3513|3514.5|3513.5|3513.5|3512.5|3303
1649151730000|2022-04-05 09:42:10||3513.5||3513.5||3513.5||3513.5|0
1649151750000|2022-04-05 09:42:30|3514|3513|3514|3513|3514|3513|3514|3513|424
1649151770000|2022-04-05 09:42:50|3513.5||3514||3514||3513.5||498
1649151800000|2022-04-05 09:43:20|3513.5|3512.5|3513|3512|3513.5|3512.5|3513|3512|1353
1649151830000|2022-04-05 09:43:50|3513.5|3512.5|3514|3512.5|3514|3512.5|3513.5|3512.5|706
1649151840000|2022-04-05 09:44:00|3513.5||3514||3514||3513.5||0
1649151860000|2022-04-05 09:44:20|||||||||56
1649151870000|2022-04-05 09:44:30|3513.5|3513|3515|3514|3515|3514|3513.5|3513|5268
1649151880000|2022-04-05 09:44:40|3514.5|3513.5|3515|3513.5|3515|3513.5|3514.5|3513.5|452
1649151890000|2022-04-05 09:44:50|3515.5|3514|3515.5|3514|3515.5|3514.5|3515.5|3514|0
1649151900000|2022-04-05 09:45:00|3515|3514.5|3515.5|3514.5|3515.5|3514.5|3515|3514.5|204
1649151910000|2022-04-05 09:45:10|||||||||600
1649151920000|2022-04-05 09:45:20|||||||||8
1649151930000|2022-04-05 09:45:30|3515||3515.5||3515.5||3515||0
1649151950000|2022-04-05 09:45:50|3515|3514|3513.5|3512.5|3515|3514|3513.5|3512.5|2897
1649151960000|2022-04-05 09:46:00|3513||3513.5||3513.5||3513||200
1649151970000|2022-04-05 09:46:10|3514|3513|3516|3514.5|3516|3514.5|3514|3513|6196
1649151980000|2022-04-05 09:46:20||3515||3515||3515||3515|1
1649151990000|2022-04-05 09:46:30|||||||||485
1649152000000|2022-04-05 09:46:40|3516.5|3515.5|3515.5|3514.5|3516.5|3515.5|3515.5|3514.5|242
1649152010000|2022-04-05 09:46:50|3515||3515||3515||3515||0
1649152020000|2022-04-05 09:47:00|3515.5||3515.5||3515.5||3515.5||663
1649152030000|2022-04-05 09:47:10|||||||||71
1649152040000|2022-04-05 09:47:20|||||||||34
1649152050000|2022-04-05 09:47:30|3516|3515|3516|3514.5|3516|3515|3516|3514.5|189
1649152060000|2022-04-05 09:47:40|3515.5|3515|3516|3514.5|3516|3515|3515.5|3514.5|334
1649152070000|2022-04-05 09:47:50|||||||||1027
1649152080000|2022-04-05 09:48:00|3515.5|3515|3516|3515|3516|3515|3515.5|3514.5|2295
1649152090000|2022-04-05 09:48:10|3516.5|3515.5|3517.5|3516.5|3517.5|3516.5|3516.5|3515.5|2337
1649152100000|2022-04-05 09:48:20|3517|3516|3517|3516|3517|3516|3517|3516|1631
1649152110000|2022-04-05 09:48:30|3516.5|3515.5|3516.5|3515.5|3516.5|3515.5|3516.5|3515.5|337
1649152130000|2022-04-05 09:48:50|3516|3515|3516.5|3515|3516.5|3515|3515.5|3514.5|778
1649152150000|2022-04-05 09:49:10|3517|3515.5|3517.5|3516.5|3518|3516.5|3516.5|3515.5|2034
1649152160000|2022-04-05 09:49:20|3517|3516|3517|3516.5|3517.5|3516.5|3517|3516|1537
1649152170000|2022-04-05 09:49:30||3516||3516||3516||3516|24
1649152180000|2022-04-05 09:49:40|3516.5|3515.5|3516.5|3515|3516.5|3516|3516|3515|1374
1649152200000|2022-04-05 09:50:00|3516|3515.5|3516|3515|3516|3515.5|3516|3515|0
1649152210000|2022-04-05 09:50:10|3515.5|3515.5|3516|3515|3516|3515.5|3515.5|3515|1596
1649152220000|2022-04-05 09:50:20|3516.5|3515.5|3517|3515.5|3517|3516|3516.5|3515|252
1649152230000|2022-04-05 09:50:30|3516.5|3516|3516.5|3515.5|3516.5|3516|3516|3515.5|622
1649152250000|2022-04-05 09:50:50|3516|3516|3516.5|3515.5|3517|3516|3516|3515.5|390
1649152280000|2022-04-05 09:51:20|3517|3516|3517|3516|3517|3516|3516.5|3516|3709
1649152290000|2022-04-05 09:51:30|3517.5|3515.5|3516|3515|3517.5|3515.5|3515.5|3514.5|4738
1649152320000|2022-04-05 09:52:00|||||||||478
1649152330000|2022-04-05 09:52:10|3515.5|3515.5|3516.5|3515.5|3516.5|3515.5|3515.5|3515.5|2568
1649152340000|2022-04-05 09:52:20|3517||3516.5||3517||3516.5||0
1649152370000|2022-04-05 09:52:50||3516||3516||3516||3516|72
1649152380000|2022-04-05 09:53:00|3517||3517||3517||3517||29
1649152400000|2022-04-05 09:53:20|3516.5|3515.5|3516.5|3515|3516.5|3515.5|3515.5|3514.5|4106
1649152410000|2022-04-05 09:53:30||3515.5||3515.5||3515.5||3515.5|18
1649152450000|2022-04-05 09:54:10|||||||||140
1649152460000|2022-04-05 09:54:20|||||||||140
1649152470000|2022-04-05 09:54:30|||||||||13
1649152490000|2022-04-05 09:54:50|3517|3516|3518|3517|3518|3517|3517|3516|541
1649152510000|2022-04-05 09:55:10|3517.5|3516.5|3517.5|3516.5|3517.5|3516.5|3517.5|3516.5|901
1649152520000|2022-04-05 09:55:20||3517||3516.5||3517||3516.5|0
1649152560000|2022-04-05 09:56:00|3517|3516|3516.5|3515.5|3517|3516|3516|3515|3462
1649152580000|2022-04-05 09:56:20|3517|3516|3517.5|3516|3518|3516.5|3516.5|3516|2160
1649152590000|2022-04-05 09:56:30|3517||3517||3517||3517||0
1649152600000|2022-04-05 09:56:40|3517.5||3517.5||3517.5||3517.5||0
1649152610000|2022-04-05 09:56:50|||||||||28
1649152620000|2022-04-05 09:57:00||3516.5||3517||3517||3516.5|0
1649152630000|2022-04-05 09:57:10||3516.5||3516.5||3516.5||3516.5|612
1649152640000|2022-04-05 09:57:20|||||||||60
1649152650000|2022-04-05 09:57:30|3517|3516|3517|3516|3517|3516|3517|3516|164
1649152660000|2022-04-05 09:57:40|3516.5|3515.5|3516.5|3515.5|3516.5|3515.5|3516.5|3515.5|107
1649152670000|2022-04-05 09:57:50|3517||3516.5||3517||3516.5||19
1649152680000|2022-04-05 09:58:00|||||||||528
1649152690000|2022-04-05 09:58:10|||||||||222
1649152700000|2022-04-05 09:58:20|||||||||2550
1649152710000|2022-04-05 09:58:30|3516|3515|3516.5|3515.5|3517|3516|3515|3514.5|12024
1649152720000|2022-04-05 09:58:40|3517|3516|3517|3516|3517|3516|3517|3516|940
1649152730000|2022-04-05 09:58:50|3516.5|3515.5|3516.5|3515.5|3516.5|3515.5|3515.5|3515|2617
1649152740000|2022-04-05 09:59:00|3516|3515|3516|3515|3516|3515|3516|3514.5|1441
1649152760000|2022-04-05 09:59:20|||||||||5
1649152770000|2022-04-05 09:59:30||3515.5||3515.5||3515.5||3515|126
1649152780000|2022-04-05 09:59:40|3516.5|3516|3516.5|3515.5|3516.5|3516|3516|3515.5|427
1649152790000|2022-04-05 09:59:50|3516||3516||3516||3516||0
1649152800000|2022-04-05 10:00:00|||||||||1
1649152810000|2022-04-05 10:00:10|3515.5|3515|3516|3515|3516|3515|3515.5|3515|272
1649152820000|2022-04-05 10:00:20|3515.5||3515.5||3515.5||3515.5||11
1649152830000|2022-04-05 10:00:30|3516|3514.5|3514.5|3513.5|3516|3514.5|3514|3513.5|2139
1649152840000|2022-04-05 10:00:40|3515|3514|3515|3514|3515|3514|3514.5|3514|991
1649152850000|2022-04-05 10:00:50|3514.5|3513.5|3514.5|3513.5|3514.5|3513.5|3514.5|3513.5|130
1649152890000|2022-04-05 10:01:30|||||||||148
1649152900000|2022-04-05 10:01:40|3515|3514|3515|3514|3515.5|3515|3514.5|3514|1723
1649152910000|2022-04-05 10:01:50|||||||||141
1649152920000|2022-04-05 10:02:00|3514.5||3514.5||3515||3514.5||201
1649152930000|2022-04-05 10:02:10|3515|3513.5|3515|3514|3515.5|3514.5|3514|3513.5|1975
1649152940000|2022-04-05 10:02:20|3515.5|3514.5|3515.5|3514|3516|3514.5|3515|3514|100
1649152970000|2022-04-05 10:02:50|||||||||6
1649152980000|2022-04-05 10:03:00|3515|3514.5|3516|3515|3516|3515.5|3515|3514.5|500
1649153000000|2022-04-05 10:03:20|||||||||18
1649153050000|2022-04-05 10:04:10|3515.5|3514.5|3515.5|3514.5|3515.5|3514.5|3515.5|3514.5|1324
1649153070000|2022-04-05 10:04:30|3515|3514|3514.5|3513.5|3515.5|3514|3514|3513.5|1992
1649153100000|2022-04-05 10:05:00|||||||||282
1649153120000|2022-04-05 10:05:20|3515|3514|3515|3514|3515|3514.5|3514.5|3514|1014
1649153140000|2022-04-05 10:05:40|3514.5||3515||3515||3514.5||274
1649153160000|2022-04-05 10:06:00|3514.5|3513.5|3514.5|3513.5|3514.5|3513.5|3514|3513.5|1321
1649153170000|2022-04-05 10:06:10|||||||||647
1649153180000|2022-04-05 10:06:20|3514|3514|3516|3515|3516.5|3516|3514|3513.5|2974
1649153190000|2022-04-05 10:06:30|3515.5|3514.5|3516|3514.5|3516|3515|3515.5|3514.5|387
1649153200000|2022-04-05 10:06:40|3515.5||3515.5||3515.5||3515.5||0
1649153230000|2022-04-05 10:07:10|3515||3515.5||3515.5||3515||754
1649153240000|2022-04-05 10:07:20|||||||||328
1649153260000|2022-04-05 10:07:40|||||||||352
1649153270000|2022-04-05 10:07:50|3516|3515|3516|3515|3516|3515|3515.5|3514.5|485
1649153280000|2022-04-05 10:08:00|3516.5||3516.5||3516.5||3516.5||0
1649153310000|2022-04-05 10:08:30|3517|3515.5|3517|3516|3517|3516|3517|3515.5|350
1649153320000|2022-04-05 10:08:40|||||||||143
1649153330000|2022-04-05 10:08:50|3516.5|3515.5|3516.5|3515.5|3516.5|3515.5|3516|3515|2064
1649153340000|2022-04-05 10:09:00|3516|3515|3516|3515|3516.5|3515|3516|3515|0
1649153350000|2022-04-05 10:09:10|3515.5|3514.5|3514|3513.5|3515.5|3514.5|3514|3513|7419
1649153360000|2022-04-05 10:09:20|3514.5|3514|3513|3512|3515.5|3514.5|3512.5|3512|17229
1649153370000|2022-04-05 10:09:30|3513.5|3512.5|3514|3512.5|3514|3512.5|3513.5|3512.5|170
1649153380000|2022-04-05 10:09:40|3513.5|3513|3513|3512|3514.5|3513.5|3512.5|3511.5|4224
1649153390000|2022-04-05 10:09:50|3512.5|3511.5|3511|3510|3513|3511.5|3510.5|3510|511
1649153400000|2022-04-05 10:10:00|3510.5|3509.5|3511.5|3510|3511.5|3510|3509.5|3508.5|1048
1649153410000|2022-04-05 10:10:10|3512|3510.5|3512.5|3511.5|3512.5|3511.5|3511.5|3510.5|6962
1649153420000|2022-04-05 10:10:20|3513|3512|3513|3512|3513|3512|3513|3512|98
1649153430000|2022-04-05 10:10:30|3513.5|3512.5|3514|3513|3514|3513.5|3513.5|3512.5|348
1649153440000|2022-04-05 10:10:40|3513.5|3512.5|3513.5|3512.5|3514|3512.5|3513.5|3512.5|650
1649153450000|2022-04-05 10:10:50||3513||3512.5||3513||3512.5|0
1649153460000|2022-04-05 10:11:00|3513|3512|3513.5|3512.5|3513.5|3512.5|3512|3511.5|1757
1649153470000|2022-04-05 10:11:10|3514||3514||3514||3514||350
1649153480000|2022-04-05 10:11:20|3514.5|3513|3515|3513.5|3515|3513.5|3514.5|3513|86
1649153490000|2022-04-05 10:11:30|3515.5|3514|3514.5|3513|3515.5|3514|3513.5|3512.5|963
1649153500000|2022-04-05 10:11:40|3514||3514||3514||3514||0
1649153520000|2022-04-05 10:12:00|3513.5|3512.5|3513.5|3512.5|3514|3512.5|3513.5|3512.5|1
1649153540000|2022-04-05 10:12:20|3514|3513|3515|3513.5|3515|3513.5|3514|3513|76
1649153550000|2022-04-05 10:12:30|3514.5|3513|3514|3513|3514.5|3513|3514|3513|683
1649153560000|2022-04-05 10:12:40|3513.5|3512.5|3513|3512|3513.5|3512.5|3512|3511.5|716
1649153570000|2022-04-05 10:12:50|3512.5|3511.5|3513|3511.5|3513|3511.5|3512.5|3511.5|301
1649153580000|2022-04-05 10:13:00|3512.5||3512.5||3512.5||3512.5||540
1649153600000|2022-04-05 10:13:20|3512|3511|3512.5|3511.5|3512.5|3511.5|3511.5|3511|2681
1649153610000|2022-04-05 10:13:30|3513|3512|3513|3511.5|3513|3512|3512|3511.5|4734
1649153620000|2022-04-05 10:13:40|3512.5||3512.5||3512.5||3512.5||196
1649153630000|2022-04-05 10:13:50|3513||3512.5||3513||3512||788
1649153640000|2022-04-05 10:14:00|3513||3512.5||3513||3512.5||1
1649153650000|2022-04-05 10:14:10|3512|3512|3513|3512|3513|3512|3512|3512|1469
1649153660000|2022-04-05 10:14:20|3513.5||3513.5||3513.5||3513.5||0
1649153680000|2022-04-05 10:14:40|3513|3512.5|3513|3512|3513.5|3512.5|3512.5|3512|1658
1649153700000|2022-04-05 10:15:00|3513.5|3512.5|3513|3512|3513.5|3512.5|3513|3512|251
1649153710000|2022-04-05 10:15:10|3513.5|3512.5|3513.5|3512.5|3513.5|3512.5|3513|3512.5|0
1649153720000|2022-04-05 10:15:20|3513|3512|3513|3512|3513.5|3512|3513|3512|0
1649153730000|2022-04-05 10:15:30|3513.5|3512.5|3512.5|3511.5|3513.5|3512.5|3512|3511|2897
1649153740000|2022-04-05 10:15:40|3513||3513||3513||3513||130
1649153760000|2022-04-05 10:16:00||3512.5||3512.5||3512.5||3512.5|0
1649153780000|2022-04-05 10:16:20||3512||3512||3512||3512|1068
1649153790000|2022-04-05 10:16:30|3513.5|3512.5|3513.5|3512.5|3513.5|3512.5|3513|3512|202
1649153800000|2022-04-05 10:16:40|3514|3513|3512.5|3512|3514|3513|3512.5|3512|2125
1649153810000|2022-04-05 10:16:50|3513||3513||3513.5||3513||54
1649153840000|2022-04-05 10:17:20|||||||||143
1649153870000|2022-04-05 10:17:50|3513.5|3512.5|3514|3513|3514|3513|3513.5|3512.5|586
1649153880000|2022-04-05 10:18:00|3514.5|3513.5|3515|3513.5|3515|3513.5|3514.5|3513.5|146
1649153900000|2022-04-05 10:18:20|3514.5|3514|3515.5|3514.5|3515.5|3514.5|3514.5|3514|18
1649153910000|2022-04-05 10:18:30|3515||3515.5||3515.5||3515||50
1649153920000|2022-04-05 10:18:40|3516||3516||3516||3516||0
1649153940000|2022-04-05 10:19:00|3515.5|3514|3514.5|3513.5|3515.5|3514|3514|3513.5|1880
1649153950000|2022-04-05 10:19:10|3515||3515||3515||3515||0
1649153960000|2022-04-05 10:19:20|3514.5||3515||3515||3514.5||0
1649153970000|2022-04-05 10:19:30|3515.5|3514|3515.5|3514.5|3515.5|3514.5|3515.5|3514|559
1649153980000|2022-04-05 10:19:40|||||||||140
1649153990000|2022-04-05 10:19:50|3516|3515|3516|3515|3516|3515|3516|3515|90
1649154000000|2022-04-05 10:20:00|3515.5|3514.5|3516|3515|3516|3515.5|3515.5|3514.5|1179
1649154010000|2022-04-05 10:20:10|3515.5|3514.5|3515|3514|3515.5|3514.5|3515|3514|2008
1649154020000|2022-04-05 10:20:20|3515.5|3514.5|3516|3514.5|3516|3515|3515.5|3514.5|1156
1649154030000|2022-04-05 10:20:30|3515.5|3514|3515.5|3514|3515.5|3514.5|3515|3514|154
1649154060000|2022-04-05 10:21:00|3515|3513.5|3514.5|3513.5|3515|3513.5|3514|3513.5|600
1649154080000|2022-04-05 10:21:20|||||||||28
1649154090000|2022-04-05 10:21:30|3514|3513|3514.5|3513.5|3514.5|3514|3513.5|3513|1047
1649154110000|2022-04-05 10:21:50|3514|3513|3514.5|3513|3514.5|3513|3514|3513|111
1649154120000|2022-04-05 10:22:00|3514|3513.5|3514.5|3513.5|3514.5|3513.5|3514|3513.5|716
1649154130000|2022-04-05 10:22:10|||||||||1
1649154140000|2022-04-05 10:22:20|3514|3513|3513|3512|3514|3513|3513|3512|1147
1649154150000|2022-04-05 10:22:30|3513.5|3512.5|3513.5|3512.5|3514|3512.5|3513.5|3512.5|0
1649154160000|2022-04-05 10:22:40|||||||||28
1649154170000|2022-04-05 10:22:50|3513||3513||3513||3513||0
1649154180000|2022-04-05 10:23:00|3512.5|3512|3512.5|3511.5|3513.5|3512|3512|3511|5487
1649154190000|2022-04-05 10:23:10|3513|3512|3513|3512|3513|3512|3512.5|3512|357
1649154200000|2022-04-05 10:23:20|3513.5|3512.5|3513.5|3512.5|3513.5|3512.5|3513.5|3512.5|281
1649154210000|2022-04-05 10:23:30|||||||||52
1649154240000|2022-04-05 10:24:00|3513|3512|3512.5|3511.5|3513|3512|3511|3510.5|7801
1649154250000|2022-04-05 10:24:10|||||||||352
1649154290000|2022-04-05 10:24:50|3513|3512|3513.5|3512.5|3513.5|3512.5|3513|3512|223
1649154300000|2022-04-05 10:25:00|3514|3513|3514|3513|3514|3513|3513.5|3513|94
1649154310000|2022-04-05 10:25:10|||||||||27
1649154320000|2022-04-05 10:25:20|3513.5|3512.5|3513|3512.5|3513.5|3512.5|3513|3512.5|229
1649154330000|2022-04-05 10:25:30|3512.5|3512|3513.5|3512|3513.5|3512.5|3512.5|3511.5|1490
1649154340000|2022-04-05 10:25:40|3513|3511.5|3513|3512|3513.5|3512|3512|3511.5|956
1649154350000|2022-04-05 10:25:50|3512.5|3511.5|3513|3511.5|3513|3511.5|3512.5|3511.5|104
1649154370000|2022-04-05 10:26:10|3512.5|3511|3512|3511|3512.5|3511|3511.5|3511|1365
1649154380000|2022-04-05 10:26:20|||||||||27
1649154410000|2022-04-05 10:26:50|3512.5|3511.5|3512.5|3511.5|3513.5|3512.5|3512.5|3511|1783
1649154420000|2022-04-05 10:27:00|3512|3511|3512|3511|3512|3511|3512|3511|300
1649154450000|2022-04-05 10:27:30|3511.5|3510.5|3510.5|3509.5|3511.5|3510.5|3510.5|3509.5|1941
1649154460000|2022-04-05 10:27:40|3510|3510|3511|3510|3511|3510|3510|3510|650
1649154470000|2022-04-05 10:27:50|||||||||40
1649154490000|2022-04-05 10:28:10|3511.5|3510.5|3511.5|3510.5|3511.5|3510.5|3511.5|3510.5|0
1649154500000|2022-04-05 10:28:20|3512|3511|3511|3510.5|3512|3511|3511|3510.5|165
1649154510000|2022-04-05 10:28:30|3511.5||3511.5||3511.5||3511.5||115
1649154520000|2022-04-05 10:28:40|||||||||106
1649154530000|2022-04-05 10:28:50|3512||3512||3512||3512||16
1649154540000|2022-04-05 10:29:00|3512.5|3511|3512|3511|3512.5|3511.5|3512|3511|47
1649154560000|2022-04-05 10:29:20|3512.5|3511.5|3512.5|3511.5|3512.5|3511.5|3512.5|3511.5|495
1649154570000|2022-04-05 10:29:30|3512|3511|3512|3511|3512.5|3511.5|3512|3511|761
1649154580000|2022-04-05 10:29:40||3511.5||3511||3511.5||3511|603
1649154590000|2022-04-05 10:29:50|3512.5|3511.5|3513|3511.5|3513|3512|3512.5|3511.5|176
1649154600000|2022-04-05 10:30:00|3513.5|3512|3513.5|3512|3513.5|3512|3513.5|3512|0
1649154610000|2022-04-05 10:30:10|3513||3513||3513||3513||1
1649154630000|2022-04-05 10:30:30|3512.5|3511|3512|3511|3512.5|3511|3512|3511|1418
1649154640000|2022-04-05 10:30:40|3511.5|3510.5|3512|3511|3512|3511|3511.5|3510.5|1565
1649154660000|2022-04-05 10:31:00|3512.5|3511.5|3512.5|3511.5|3513|3511.5|3512.5|3511.5|360
1649154670000|2022-04-05 10:31:10|3513|3512|3513.5|3512|3513.5|3512|3513|3512|99
1649154680000|2022-04-05 10:31:20|3513||3513.5||3513.5||3513||143
1649154690000|2022-04-05 10:31:30|3514|3512.5|3513.5|3512.5|3514|3512.5|3513.5|3512.5|0
1649154700000|2022-04-05 10:31:40|3514||3513.5||3514||3513.5||1
1649154720000|2022-04-05 10:32:00|3513|3512|3513.5|3512.5|3513.5|3513|3513|3512|4323
1649154730000|2022-04-05 10:32:10|3514|3513|3512.5|3511.5|3514|3513|3512.5|3511.5|1686
1649154760000|2022-04-05 10:32:40||3512||3511.5||3512||3511.5|1
1649154780000|2022-04-05 10:33:00|3512||3512.5||3512.5||3512||680
1649154790000|2022-04-05 10:33:10|3513|3512|3513|3512|3513|3512|3512.5|3512|536
1649154800000|2022-04-05 10:33:20|3512.5|3511.5|3513|3512|3513|3512|3512|3511.5|838
1649154810000|2022-04-05 10:33:30|3513.5|3512.5|3513.5|3512.5|3513.5|3512.5|3513|3512.5|264
1649154820000|2022-04-05 10:33:40|3513||3513||3513||3513||0
1649154840000|2022-04-05 10:34:00|3512.5|3512|3513|3512|3513|3512|3512.5|3512|842
1649154850000|2022-04-05 10:34:10|3512.5|3511.5|3512.5|3511.5|3512.5|3511.5|3512|3511.5|610
1649154860000|2022-04-05 10:34:20|3512||3512.5||3512.5||3512||473
1649154870000|2022-04-05 10:34:30|3513|3512|3512.5|3511.5|3513|3512|3512.5|3511.5|512
1649154900000|2022-04-05 10:35:00|3512|3511|3512|3511|3512|3511|3511.5|3511|487
1649154910000|2022-04-05 10:35:10|3512.5|3511.5|3513|3511.5|3513|3512|3512.5|3511.5|1687
1649154920000|2022-04-05 10:35:20|3512.5||3512.5||3512.5||3512.5||38
1649154940000|2022-04-05 10:35:40|||||||||28
1649154960000|2022-04-05 10:36:00|3513|3512|3512|3511.5|3513|3512|3512|3511.5|761
1649154970000|2022-04-05 10:36:10||3511||3511||3511||3511|497
1649155000000|2022-04-05 10:36:40|||||||||172
1649155020000|2022-04-05 10:37:00||3511.5||3511||3511.5||3511|0
1649155040000|2022-04-05 10:37:20|3512.5|3511.5|3512.5|3511.5|3513|3512|3512.5|3511.5|441
1649155050000|2022-04-05 10:37:30|3512|3511|3512.5|3511|3512.5|3511|3512|3511|0
1649155060000|2022-04-05 10:37:40|3513|3511.5|3513|3512|3513|3512|3513|3511.5|0
1649155070000|2022-04-05 10:37:50|||||||||27
1649155080000|2022-04-05 10:38:00|3513.5||3513||3513.5||3513||500
1649155090000|2022-04-05 10:38:10|||||||||600
1649155110000|2022-04-05 10:38:30|3512.5|3511.5|3512|3511|3513|3512|3512|3511|1067
1649155130000|2022-04-05 10:38:50|3511.5||3512||3512||3511.5||0
1649155140000|2022-04-05 10:39:00|3511.5|3510.5|3511|3510|3511.5|3510.5|3510.5|3510|2029
1649155150000|2022-04-05 10:39:10|||||||||3840
1649155160000|2022-04-05 10:39:20|3510.5||3511||3511||3510.5||282
1649155180000|2022-04-05 10:39:40||3510.5||3510.5||3510.5||3510.5|0
1649155190000|2022-04-05 10:39:50||3510||3510||3510||3510|100
1649155200000|2022-04-05 10:40:00||3510.5||3510||3510.5||3510|0
1649155230000|2022-04-05 10:40:30|3510.5|3509.5|3510.5|3510|3511|3510|3510|3509|7564
1649155240000|2022-04-05 10:40:40|3511|3510.5|3511|3510|3511|3510.5|3511|3510|231
1649155260000|2022-04-05 10:41:00|3511.5|3510.5|3512|3511|3512|3511|3511.5|3510.5|699
1649155280000|2022-04-05 10:41:20|3512.5||3512.5||3512.5||3512.5||0
1649155290000|2022-04-05 10:41:30|3512|3510.5|3511.5|3510.5|3512|3510.5|3511.5|3510.5|1248
1649155300000|2022-04-05 10:41:40|||||||||1
1649155320000|2022-04-05 10:42:00||3511||3510.5||3511||3510.5|1
1649155350000|2022-04-05 10:42:30|||||||||500
1649155360000|2022-04-05 10:42:40|3512|3511|3511.5|3510.5|3512.5|3511|3511.5|3510.5|880
1649155370000|2022-04-05 10:42:50|3511|3510|3511.5|3510.5|3511.5|3510.5|3511|3510|2520
1649155380000|2022-04-05 10:43:00|3511|3510|3511|3510|3511|3510|3511|3510|251
1649155390000|2022-04-05 10:43:10|3511.5|3510.5|3511.5|3510.5|3511.5|3510.5|3511|3510|425
1649155400000|2022-04-05 10:43:20|||||||||50
1649155410000|2022-04-05 10:43:30|3511||3511.5||3511.5||3511||97
1649155420000|2022-04-05 10:43:40||3511||3510.5||3511||3510.5|187
1649155430000|2022-04-05 10:43:50|3512|3511|3512|3511.5|3512|3511.5|3512|3511|884
1649155440000|2022-04-05 10:44:00|3511.5|3511|3511|3510|3511.5|3511|3510|3509.5|4717
1649155450000|2022-04-05 10:44:10|3510.5||3511||3511||3510.5||2
1649155470000|2022-04-05 10:44:30|3510.5||3511||3511||3510.5||108
1649155480000|2022-04-05 10:44:40|3510.5||3511||3511||3510.5||10
1649155490000|2022-04-05 10:44:50|3510.5||3511||3511||3510.5||38
1649155500000|2022-04-05 10:45:00|3511.5|3510.5|3511.5|3510.5|3511.5|3510.5|3511.5|3510|2276
1649155510000|2022-04-05 10:45:10|3512|3511|3511.5|3511|3512|3511|3511.5|3511|14
1649155530000|2022-04-05 10:45:30|3512||3511.5||3512||3511.5||155
1649155540000|2022-04-05 10:45:40|||||||||195
1649155570000|2022-04-05 10:46:10|3512|3510.5|3511.5|3510.5|3512|3510.5|3511.5|3510.5|614
1649155580000|2022-04-05 10:46:20|3512|3511|3511.5|3510.5|3512|3511|3511.5|3510.5|729
1649155600000|2022-04-05 10:46:40|||||||||300
1649155610000|2022-04-05 10:46:50|3511|3510|3510.5|3510|3511|3510|3510.5|3510|1635
1649155620000|2022-04-05 10:47:00|3511||3511||3511||3511||138
1649155640000|2022-04-05 10:47:20|||||||||37
1649155650000|2022-04-05 10:47:30|||||||||12
1649155670000|2022-04-05 10:47:50|||||||||14
1649155680000|2022-04-05 10:48:00|||||||||37
1649155700000|2022-04-05 10:48:20|3511.5|3510.5|3511|3510|3511.5|3510.5|3511|3510|1609
1649155710000|2022-04-05 10:48:30|3510.5|3509.5|3511|3510|3511|3510|3510|3509.5|3718
1649155730000|2022-04-05 10:48:50|3511.5|3510.5|3511.5|3510.5|3511.5|3510.5|3511.5|3510.5|93
1649155740000|2022-04-05 10:49:00|3511||3511.5||3511.5||3511||340
1649155760000|2022-04-05 10:49:20|3511|3510|3511.5|3510|3511.5|3510|3510.5|3510|1436
1649155780000|2022-04-05 10:49:40|3511|3510.5|3511.5|3510.5|3511.5|3510.5|3511|3510.5|274
1649155800000|2022-04-05 10:50:00|3512|3511|3512|3511|3512|3511|3512|3511|504
1649155810000|2022-04-05 10:50:10|3511.5|3510.5|3512|3510.5|3512|3511|3511.5|3510.5|631
1649155830000|2022-04-05 10:50:30|||||||||95
1649155850000|2022-04-05 10:50:50|||||||||455
1649155860000|2022-04-05 10:51:00|3512.5|3511|3512.5|3511.5|3512.5|3511.5|3512.5|3511|299
1649155870000|2022-04-05 10:51:10|3513|3512|3514|3513|3514|3513|3513|3512|785
1649155920000|2022-04-05 10:52:00|3514.5|3513.5|3514.5|3513.5|3514.5|3513.5|3514.5|3513.5|208
1649155940000|2022-04-05 10:52:20|3515|3514|3515.5|3514.5|3515.5|3514.5|3515|3514|132
1649155950000|2022-04-05 10:52:30|3515|3514|3515|3514|3515.5|3514|3514|3513|10342
1649155960000|2022-04-05 10:52:40||3513.5||3514||3514||3513.5|0
1649155970000|2022-04-05 10:52:50|3515.5|3514.5|3515|3513.5|3515.5|3514.5|3515|3513.5|3502
1649155980000|2022-04-05 10:53:00|3514.5|3514|3514.5|3514|3515|3514|3514.5|3514|3850
1649155990000|2022-04-05 10:53:10|3515|3514.5|3515|3514|3515|3514.5|3514.5|3514|6277
1649156000000|2022-04-05 10:53:20|3515.5|3514.5|3516|3515|3516|3515|3515.5|3514.5|4654
1649156010000|2022-04-05 10:53:30|3515.5||3516||3516||3515.5||2995
1649156020000|2022-04-05 10:53:40|||||||||4736
1649156030000|2022-04-05 10:53:50|||||||||45
1649156040000|2022-04-05 10:54:00|3515.5|3514.5|3515|3514.5|3516|3514.5|3515|3514.5|676
1649156050000|2022-04-05 10:54:10|3514.5|3514|3514.5|3514|3515|3514|3514.5|3514|2213
1649156060000|2022-04-05 10:54:20|3515||3515||3515||3515||2364
1649156070000|2022-04-05 10:54:30|3515.5|3514.5|3514.5|3514|3515.5|3514.5|3514.5|3514|1912
1649156080000|2022-04-05 10:54:40|3515||3515||3515||3515||200
1649156090000|2022-04-05 10:54:50|3514.5|3513.5|3514|3513.5|3514.5|3513.5|3514|3513.5|802
1649156100000|2022-04-05 10:55:00|3513.5|3513|3514|3513|3514|3513|3513|3512.5|1712
1649156120000|2022-04-05 10:55:20|3513.5|3512.5|3513|3512|3513.5|3512.5|3512.5|3512|1452
1649156160000|2022-04-05 10:56:00|3513.5|3512.5|3514|3513|3514|3513|3513.5|3512.5|487
1649156180000|2022-04-05 10:56:20|3513.5|3512.5|3513|3512|3513.5|3512.5|3512.5|3512|2954
1649156190000|2022-04-05 10:56:30|3512|3511.5|3512|3511|3512.5|3512|3512|3511|2577
1649156200000|2022-04-05 10:56:40|3511.5||3512||3512||3511.5||10
1649156210000|2022-04-05 10:56:50|3511.5|3510.5|3511.5|3510.5|3511.5|3510.5|3511|3510.5|774
1649156220000|2022-04-05 10:57:00|3512|3511|3512|3511|3512|3511|3512|3511|0
1649156230000|2022-04-05 10:57:10|3512.5|3511.5|3512.5|3511.5|3512.5|3511.5|3512.5|3511.5|365
1649156240000|2022-04-05 10:57:20|3513|3512|3512.5|3511.5|3513|3512|3512.5|3511.5|0
1649156250000|2022-04-05 10:57:30|3512|3512|3513|3512|3513|3512|3512|3512|1030
1649156260000|2022-04-05 10:57:40|3513.5||3513.5||3513.5||3513.5||0
1649156270000|2022-04-05 10:57:50|3514|3512.5|3514|3513|3514|3513|3514|3512.5|167
1649156280000|2022-04-05 10:58:00|3513.5|3512|3513|3512|3513.5|3512|3513|3512|920
1649156290000|2022-04-05 10:58:10|3513.5|3512.5|3513.5|3512.5|3513.5|3512.5|3513.5|3512.5|234
1649156300000|2022-04-05 10:58:20|3514||3514||3514||3513.5||20
1649156310000|2022-04-05 10:58:30|3514.5|3513|3515|3514|3515|3514|3514.5|3513|748
1649156320000|2022-04-05 10:58:40|3515.5||3515.5||3515.5||3515||0
1649156330000|2022-04-05 10:58:50|3515||3515||3515||3515||256
1649156340000|2022-04-05 10:59:00|3514.5|3514.5|3515.5|3514|3515.5|3514.5|3514.5|3514|137
1649156350000|2022-04-05 10:59:10|3515||3515||3515||3514.5||2
1649156360000|2022-04-05 10:59:20|3514.5||3515||3515||3514.5||0
1649156370000|2022-04-05 10:59:30|3515.5||3514.5||3515.5||3514.5||808
1649156380000|2022-04-05 10:59:40|3515||3515.5||3515.5||3515||92
1649156390000|2022-04-05 10:59:50||3514.5||3514.5||3514.5||3514.5|109
1649156400000|2022-04-05 11:00:00|3515||3515.5||3515.5||3515||23
1649156410000|2022-04-05 11:00:10|3515|3514|3514.5|3513.5|3515|3514|3514.5|3513.5|421
1649156420000|2022-04-05 11:00:20|3515|3514|3514.5|3513.5|3515|3514|3514|3513|5847
1649156460000|2022-04-05 11:01:00|3514|3513|3513.5|3512.5|3514|3513|3513.5|3512.5|537
1649156490000|2022-04-05 11:01:30|3513|3512|3513|3512|3513|3512.5|3512.5|3512|2370
1649156500000|2022-04-05 11:01:40|3512.5||3512.5||3513||3512.5||196
1649156510000|2022-04-05 11:01:50|3513||3513||3513.5||3513||265
1649156520000|2022-04-05 11:02:00|3512.5|3511.5|3512.5|3511.5|3512.5|3511.5|3512.5|3511.5|944
1649156530000|2022-04-05 11:02:10|3513|3512|3513|3512|3513|3512|3513|3512|1090
1649156540000|2022-04-05 11:02:20||3512.5||3511.5||3512.5||3511.5|0
1649156580000|2022-04-05 11:03:00|3512.5||3512||3512.5||3512||95
1649156590000|2022-04-05 11:03:10|3512.5||3512.5||3512.5||3512.5||0
1649156620000|2022-04-05 11:03:40|3512|3511|3511.5|3510.5|3512|3511|3511.5|3510.5|1386
1649156640000|2022-04-05 11:04:00|3511|3510|3509|3507.5|3511|3510|3509|3507.5|2678
1649156650000|2022-04-05 11:04:10|||||||||123
1649156660000|2022-04-05 11:04:20||3508||3508||3508||3508|0
1649156670000|2022-04-05 11:04:30|||||||||16
1649156680000|2022-04-05 11:04:40|3509.5|3508.5|3509|3507.5|3509.5|3509|3509|3507.5|4644
1649156690000|2022-04-05 11:04:50|3508.5|3507|3508|3507.5|3508.5|3507.5|3508|3507|308
1649156700000|2022-04-05 11:05:00|3508.5||3508.5||3509||3508.5||191
1649156710000|2022-04-05 11:05:10|3509|3508|3509.5|3508|3509.5|3508|3509|3508|13
1649156720000|2022-04-05 11:05:20|3510|3508.5|3510|3509|3510|3509|3510|3508.5|0
1649156730000|2022-04-05 11:05:30|3510.5|3509.5|3511|3509.5|3511|3509.5|3510.5|3509.5|488
1649156740000|2022-04-05 11:05:40|||||||||22
1649156750000|2022-04-05 11:05:50|3511.5|3510|3511.5|3510.5|3511.5|3510.5|3511.5|3509.5|312
1649156780000|2022-04-05 11:06:20|3511|3510|3510.5|3509.5|3511|3510|3510|3509.5|1452
1649156800000|2022-04-05 11:06:40|3510|3509|3510|3509|3510|3509|3510|3509|231
1649156810000|2022-04-05 11:06:50|3509.5|3508.5|3509|3508|3509.5|3508.5|3509|3508|1133
1649156820000|2022-04-05 11:07:00|||||||||12
1649156840000|2022-04-05 11:07:20|||||||||285
1649156850000|2022-04-05 11:07:30|3508.5||3508.5||3508.5||3508.5||1
1649156860000|2022-04-05 11:07:40|3508|3507.5|3508.5|3507.5|3508.5|3507.5|3508|3507|79
1649156930000|2022-04-05 11:08:50|||||||||825
1649156980000|2022-04-05 11:09:40|3509|3508|3508.5|3507.5|3509.5|3508.5|3508.5|3507.5|3745
1649156990000|2022-04-05 11:09:50|3508||3508||3508||3508||343
1649157020000|2022-04-05 11:10:20|3508.5|3508|3509|3508|3509.5|3508.5|3508.5|3508|370
1649157040000|2022-04-05 11:10:40||3508.5||3508||3508.5||3508|1081
1649157050000|2022-04-05 11:10:50|3509.5|3508.5|3509|3508.5|3509.5|3508.5|3509|3508|117
1649157060000|2022-04-05 11:11:00||3508||3508||3508||3508|0
1649157070000|2022-04-05 11:11:10|3508.5|3507.5|3508.5|3508|3508.5|3508|3508.5|3507.5|713
1649157080000|2022-04-05 11:11:20|3508|3507.5|3508|3507|3508|3507.5|3508|3507|386
1649157120000|2022-04-05 11:12:00|3507.5|3506|3506.5|3506|3507.5|3506|3506.5|3505.5|1543
1649157130000|2022-04-05 11:12:10||3505.5||3505.5||3505.5||3505.5|678
1649157140000|2022-04-05 11:12:20|3506|3505|3506|3505|3506|3505|3506|3505|323
1649157150000|2022-04-05 11:12:30|3506.5|3505.5|3505|3504|3506.5|3505.5|3505|3504|1011
1649157160000|2022-04-05 11:12:40|||||||||300
1649157180000|2022-04-05 11:13:00|3505.5|3504.5|3505|3504|3505.5|3504.5|3505|3504|625
1649157190000|2022-04-05 11:13:10|||||||||11
1649157200000|2022-04-05 11:13:20||3504.5||3504||3504.5||3504|358
1649157210000|2022-04-05 11:13:30|3504.5||3504.5||3505||3504.5||2310
1649157220000|2022-04-05 11:13:40|||||||||469
1649157250000|2022-04-05 11:14:10|3505|3504.5|3507|3505.5|3507|3505.5|3504.5|3504.5|1180
1649157260000|2022-04-05 11:14:20|3506.5|3505|3507|3506.5|3507.5|3507|3505.5|3504.5|4748
1649157270000|2022-04-05 11:14:30|3507.5|3506|3507|3506|3507.5|3506|3507|3506|343
1649157280000|2022-04-05 11:14:40|3507.5||3507.5||3507.5||3507.5||30
1649157290000|2022-04-05 11:14:50|3507||3507||3507||3507||0
1649157310000|2022-04-05 11:15:10|3507.5|3506.5|3507.5|3506.5|3507.5|3506.5|3507.5|3506.5|132
1649157340000|2022-04-05 11:15:40|||||||||25
1649157350000|2022-04-05 11:15:50||3507||3507||3507||3507|23
1649157360000|2022-04-05 11:16:00||3506.5||3506.5||3506.5||3506.5|0
1649157370000|2022-04-05 11:16:10|3507|3506|3507|3506|3507|3506|3507|3506|164
1649157380000|2022-04-05 11:16:20|3506.5|3505.5|3507.5|3506.5|3507.5|3506.5|3506|3505|1299
1649157390000|2022-04-05 11:16:30|3508|3507.5|3507|3506|3508.5|3508|3507|3506|2626
1649157410000|2022-04-05 11:16:50|||||||||11
1649157420000|2022-04-05 11:17:00|3507.5|3506.5|3507.5|3506|3508|3507|3507|3506|743
1649157430000|2022-04-05 11:17:10||3506.5||3506||3506.5||3506|50
1649157440000|2022-04-05 11:17:20|3507|3505.5|3506.5|3506|3507|3506|3506.5|3505.5|108
1649157450000|2022-04-05 11:17:30|3507||3507||3507.5||3507||368
1649157460000|2022-04-05 11:17:40|3507.5||3507.5||3507.5||3507.5||360
1649157470000|2022-04-05 11:17:50|3507||3507||3507||3507||902
1649157490000|2022-04-05 11:18:10|3507.5|3506.5|3508|3507|3508|3507|3507.5|3506.5|451
1649157500000|2022-04-05 11:18:20|3507.5||3508.5||3508.5||3507.5||690
1649157510000|2022-04-05 11:18:30|3508||3508||3508.5||3508||1
1649157520000|2022-04-05 11:18:40|3507.5|3507.5|3509|3507.5|3509|3507.5|3507.5|3507.5|426
1649157530000|2022-04-05 11:18:50|3508.5|3507|3508|3507|3508.5|3507|3508|3507|348
1649157540000|2022-04-05 11:19:00|3507.5|3506.5|3508|3507|3508|3507|3507.5|3506.5|405
1649157550000|2022-04-05 11:19:10|3508.5|3506.5|3509|3507.5|3509|3507.5|3508|3506.5|206
1649157560000|2022-04-05 11:19:20|||||||||3
1649157570000|2022-04-05 11:19:30|3508.5|3507|3508.5|3507.5|3508.5|3507.5|3507.5|3506.5|571
1649157580000|2022-04-05 11:19:40||3508||3508||3508||3508|5
1649157590000|2022-04-05 11:19:50||3507.5||3507.5||3507.5||3507.5|21
1649157610000|2022-04-05 11:20:10|3509|3508.5|3510|3509|3510|3509|3509|3508.5|824
1649157620000|2022-04-05 11:20:20|3510.5|3509.5|3510.5|3509.5|3510.5|3509.5|3510|3509|876
1649157630000|2022-04-05 11:20:30|3511|3510|3510.5|3509.5|3511|3510|3510.5|3509.5|872
1649157640000|2022-04-05 11:20:40|3511|3510|3511|3510|3511.5|3510.5|3510.5|3510|2768
1649157650000|2022-04-05 11:20:50|||||||||43
1649157660000|2022-04-05 11:21:00|||||||||251
1649157670000|2022-04-05 11:21:10|3511.5|3510.5|3511.5|3510|3511.5|3510.5|3510|3509.5|3123
1649157680000|2022-04-05 11:21:20|3511|3509.5|3510.5|3509.5|3511.5|3509.5|3510.5|3509.5|885
1649157690000|2022-04-05 11:21:30|3511|3510|3511|3510|3511|3510|3511|3510|459
1649157700000|2022-04-05 11:21:40|3511.5|3510.5|3511.5|3510.5|3511.5|3510.5|3511.5|3510.5|129
1649157720000|2022-04-05 11:22:00|3512|3511|3512|3511|3512|3511|3512|3511|2235
1649157740000|2022-04-05 11:22:20|3511.5|3510|3511.5|3510.5|3511.5|3510.5|3511|3510|1230
1649157750000|2022-04-05 11:22:30|3511|3510|3511|3510|3511|3510|3511|3510|193
1649157760000|2022-04-05 11:22:40|||||||||38
1649157770000|2022-04-05 11:22:50|||||||||67
1649157780000|2022-04-05 11:23:00|3510.5|3510.5|3511|3509.5|3511|3510.5|3510|3509.5|74406
1649157790000|2022-04-05 11:23:10|3510.5||3510.5||3510.5||3510.5||0
1649157800000|2022-04-05 11:23:20|3511||3511||3511||3511||0
1649157810000|2022-04-05 11:23:30|3510.5||3511||3511||3510.5||0
1649157820000|2022-04-05 11:23:40|3510.5||3510.5||3510.5||3510.5||0
1649157830000|2022-04-05 11:23:50|3510|3509|3509.5|3508.5|3510|3509.5|3509|3508|3328
1649157840000|2022-04-05 11:24:00|3509|3508|3509|3508|3509|3508|3509|3508|217
1649157850000|2022-04-05 11:24:10|3509.5|3508.5|3510|3508.5|3510|3508.5|3509.5|3508.5|744
1649157860000|2022-04-05 11:24:20|3510.5|3509|3510.5|3509.5|3510.5|3509.5|3510.5|3509|415
1649157870000|2022-04-05 11:24:30|||||||||313
1649157890000|2022-04-05 11:24:50|3511|3510|3511|3510|3511.5|3510|3510.5|3510|1260
1649157900000|2022-04-05 11:25:00|3510.5|3509.5|3510.5|3509.5|3510.5|3510|3510|3509.5|1092
1649157920000|2022-04-05 11:25:20|||||||||51
1649157930000|2022-04-05 11:25:30|3511|3510|3511|3510|3511|3510|3510.5|3510|578
1649157940000|2022-04-05 11:25:40|3510.5|3509.5|3511|3510|3511|3510|3510.5|3509.5|314
1649157960000|2022-04-05 11:26:00|||||||||30
1649157970000|2022-04-05 11:26:10|3511.5|3510.5|3512.5|3511.5|3512.5|3511.5|3511.5|3510.5|362
1649157990000|2022-04-05 11:26:30|3513|3512|3513|3512|3513|3512.5|3512|3511.5|924
1649158010000|2022-04-05 11:26:50|3513.5|3512.5|3512.5|3511.5|3513.5|3512.5|3512.5|3511.5|317
1649158050000|2022-04-05 11:27:30|3512|3511|3511.5|3510.5|3512.5|3511|3511.5|3510.5|2556
1649158080000|2022-04-05 11:28:00|||||||||19
1649158110000|2022-04-05 11:28:30|||||||||351
1649158130000|2022-04-05 11:28:50|3512|3511|3511|3510.5|3512|3511|3511|3510.5|1195
1649158140000|2022-04-05 11:29:00|3510.5|3510|3510.5|3509.5|3510.5|3510|3510.5|3509.5|1217
1649158150000|2022-04-05 11:29:10|3511|3510|3511.5|3510.5|3511.5|3510.5|3511|3510|1103
1649158160000|2022-04-05 11:29:20|3512||3512||3512||3512||0
1649158170000|2022-04-05 11:29:30|3511.5||3511.5||3512||3511.5||0
1649158180000|2022-04-05 11:29:40|3512||3512||3512||3512||0
1649158190000|2022-04-05 11:29:50|3511.5|3511.5|3511.5|3510.5|3512|3511.5|3511.5|3510.5|149
1649158200000|2022-04-05 11:30:00|3512||3511.5||3512||3511.5||0
1649158230000|2022-04-05 11:30:30|3512|3511|3512|3511.5|3513|3512.5|3512|3511|3992
1649158240000|2022-04-05 11:30:40||3511||3511||3511||3511|2
1649158260000|2022-04-05 11:31:00|3511.5||3512||3512||3511.5||249
1649158280000|2022-04-05 11:31:20|3511.5|3510.5|3510.5|3509.5|3512|3510.5|3510|3509.5|702
1649158290000|2022-04-05 11:31:30|3510||3510.5||3510.5||3510||500
1649158300000|2022-04-05 11:31:40|3511|3510|3510|3509|3511|3510|3510|3509|2334
1649158320000|2022-04-05 11:32:00|3511|3509.5|3511|3510|3511|3510|3510.5|3509.5|700
1649158340000|2022-04-05 11:32:20|3510.5|3509.5|3510|3509|3510.5|3509.5|3510|3509|1686
1649158350000|2022-04-05 11:32:30|3509.5|3508.5|3509.5|3508.5|3509.5|3508.5|3509.5|3508.5|1042
1649158360000|2022-04-05 11:32:40|3509||3509.5||3509.5||3509||0
1649158380000|2022-04-05 11:33:00|3509||3509||3509.5||3509||38
1649158400000|2022-04-05 11:33:20|3509.5||3509.5||3509.5||3509||731
1649158450000|2022-04-05 11:34:10|||||||||120
1649158460000|2022-04-05 11:34:20|||||||||70
1649158490000|2022-04-05 11:34:50|3509||3509.5||3509.5||3509||700
1649158500000|2022-04-05 11:35:00|3509|3508|3508|3507.5|3509|3508|3508|3507.5|837
1649158510000|2022-04-05 11:35:10|3507.5|3507|3508|3507|3508|3507.5|3507.5|3507|407
1649158560000|2022-04-05 11:36:00|||||||||156
1649158610000|2022-04-05 11:36:50|||||||||1
1649158620000|2022-04-05 11:37:00|3508.5|3507.5|3508.5|3507.5|3508.5|3507.5|3508.5|3507.5|1284
1649158630000|2022-04-05 11:37:10|||||||||4
1649158640000|2022-04-05 11:37:20|3509|3508|3509.5|3508.5|3509.5|3508.5|3509|3508|229
1649158680000|2022-04-05 11:38:00|3509|3508|3509|3508|3509|3508|3509|3508|1242
1649158690000|2022-04-05 11:38:10|3508.5||3508.5||3508.5||3508.5||0
1649158700000|2022-04-05 11:38:20|3509||3509||3509||3509||0
1649158720000|2022-04-05 11:38:40|3508.5|3507.5|3507.5|3506.5|3508.5|3507.5|3507.5|3506.5|1615
1649158740000|2022-04-05 11:39:00|3507||3507||3507||3507||0
1649158750000|2022-04-05 11:39:10|3506.5|3506|3506.5|3505.5|3506.5|3506|3506.5|3505.5|130
1649158760000|2022-04-05 11:39:20|3506||3506.5||3506.5||3506||241
1649158770000|2022-04-05 11:39:30|3507||3506.5||3507||3506.5||9
1649158780000|2022-04-05 11:39:40|3507|3506|3507.5|3506.5|3507.5|3506.5|3507|3506|3796
1649158790000|2022-04-05 11:39:50|3507||3507.5||3507.5||3507||572
1649158800000|2022-04-05 11:40:00|3508||3507.5||3508||3507.5||0
1649158810000|2022-04-05 11:40:10|3508||3507.5||3508||3507.5||156
1649158820000|2022-04-05 11:40:20|3508||3507.5||3508||3507||387
1649158830000|2022-04-05 11:40:30|3507||3507.5||3507.5||3507||0
1649158840000|2022-04-05 11:40:40|3507||3507.5||3507.5||3507||0
1649158850000|2022-04-05 11:40:50|||||||||1
1649158870000|2022-04-05 11:41:10|3507||3507.5||3507.5||3507||0
1649158900000|2022-04-05 11:41:40|3508|3507|3508|3507|3508|3507|3508|3507|114
1649158920000|2022-04-05 11:42:00|3508.5|3507.5|3508.5|3507.5|3508.5|3507.5|3508.5|3507.5|303
1649158930000|2022-04-05 11:42:10|3509||3509||3509||3509||0
1649158940000|2022-04-05 11:42:20|3508.5||3508.5||3508.5||3508.5||0
1649158950000|2022-04-05 11:42:30|3509|3508|3509|3508|3509|3508|3509|3508|314
1649158960000|2022-04-05 11:42:40|3508.5||3509.5||3509.5||3508.5||579
1649158970000|2022-04-05 11:42:50|3509||3509.5||3509.5||3509||0
1649158980000|2022-04-05 11:43:00|3509||3509||3509||3509||0
1649159000000|2022-04-05 11:43:20|3509.5|3508.5|3510|3509|3510|3509|3509.5|3508.5|3735
1649159010000|2022-04-05 11:43:30|3510.5||3510||3510.5||3509.5||26
1649159020000|2022-04-05 11:43:40|3509.5|3508.5|3509|3508.5|3509.5|3508.5|3509|3508.5|1238
1649159030000|2022-04-05 11:43:50|3509.5||3509.5||3509.5||3509.5||124
1649159060000|2022-04-05 11:44:20|3509||3509.5||3509.5||3509||0
1649159080000|2022-04-05 11:44:40|3510|3509|3510.5|3509.5|3510.5|3509.5|3510|3509|685
1649159090000|2022-04-05 11:44:50|||||||||249
1649159100000|2022-04-05 11:45:00|3510||3510.5||3510.5||3510||0
1649159120000|2022-04-05 11:45:20|3510|3509|3509|3508.5|3510|3509|3509|3508.5|970
1649159130000|2022-04-05 11:45:30|3509.5||3509.5||3509.5||3509.5||0
1649159140000|2022-04-05 11:45:40|||||||||1382
1649159150000|2022-04-05 11:45:50|3509|3508|3509|3508|3509|3508|3509|3508|166
1649159160000|2022-04-05 11:46:00|||||||||100
1649159170000|2022-04-05 11:46:10|||||||||100
1649159190000|2022-04-05 11:46:30|3508.5|3508.5|3508.5|3508|3508.5|3508.5|3508.5|3508|353
1649159210000|2022-04-05 11:46:50||3507.5||3507.5||3507.5||3507.5|223
1649159230000|2022-04-05 11:47:10|3509|3508|3509.5|3508.5|3509.5|3508.5|3509|3508|776
1649159240000|2022-04-05 11:47:20|3509||3509||3509.5||3509||0
1649159250000|2022-04-05 11:47:30|||||||||203
1649159260000|2022-04-05 11:47:40|||||||||30
1649159280000|2022-04-05 11:48:00|3508.5|3508|3508|3507.5|3508.5|3508|3508|3507.5|987
1649159290000|2022-04-05 11:48:10|3507.5|3507|3507.5|3507|3508|3507|3506.5|3506|5412
1649159320000|2022-04-05 11:48:40||3506.5||3506.5||3506.5||3506.5|271
1649159330000|2022-04-05 11:48:50|3507|3506|3507.5|3507|3507.5|3507|3506.5|3506|1198
1649159340000|2022-04-05 11:49:00|3508|3507.5|3508|3507|3508|3507.5|3508|3507|221
1649159360000|2022-04-05 11:49:20|3508.5|3507.5|3508.5|3507.5|3508.5|3507.5|3508.5|3507.5|172
1649159390000|2022-04-05 11:49:50|3509|3508|3509|3508|3509.5|3508|3509|3508|480
1649159400000|2022-04-05 11:50:00|3508.5||3509||3509||3508.5||1254
1649159440000|2022-04-05 11:50:40|3508.5||3509||3509||3508.5||50
1649159460000|2022-04-05 11:51:00|3508.5||3509||3509||3508.5||40
1649159470000|2022-04-05 11:51:10|3508.5||3508.5||3508.5||3508.5||0
1649159480000|2022-04-05 11:51:20|3509|3508.5|3509.5|3508.5|3509.5|3508.5|3508.5|3508.5|106
1649159490000|2022-04-05 11:51:30|3509|3508|3508.5|3508|3509|3508|3508.5|3508|1083
1649159510000|2022-04-05 11:51:50|3509||3509||3509||3509||1
1649159520000|2022-04-05 11:52:00|3508.5|3507.5|3508|3507.5|3509|3507.5|3508|3507|1237
1649159530000|2022-04-05 11:52:10|||||||||152
1649159540000|2022-04-05 11:52:20|3507.5|3507|3508|3507|3508|3507|3507.5|3507|2
1649159560000|2022-04-05 11:52:40|3508.5|3507.5|3508.5|3507.5|3508.5|3507.5|3508.5|3507.5|535
1649159580000|2022-04-05 11:53:00|3509|3508|3509|3508|3509|3508|3509|3508|4
1649159590000|2022-04-05 11:53:10|3508.5|3507.5|3508.5|3507.5|3509|3507.5|3508.5|3507.5|191
1649159600000|2022-04-05 11:53:20|||||||||20
1649159610000|2022-04-05 11:53:30|||||||||48
1649159680000|2022-04-05 11:54:40|||||||||425
1649159720000|2022-04-05 11:55:20|3509|3508|3509|3508.5|3509.5|3509|3509|3507.5|3005
1649159730000|2022-04-05 11:55:30|3508.5|3508|3509|3508|3509|3508|3508.5|3507.5|2484
1649159740000|2022-04-05 11:55:40|3508.5|3507.5|3508.5|3507.5|3508.5|3507.5|3508.5|3507.5|0
1649159780000|2022-04-05 11:56:20|||||||||50
1649159800000|2022-04-05 11:56:40|3509|3508|3509|3508|3509|3508|3509|3508|866
1649159810000|2022-04-05 11:56:50|3510|3508.5|3509.5|3509|3510|3509|3509.5|3508.5|447
1649159820000|2022-04-05 11:57:00|||||||||9
1649159830000|2022-04-05 11:57:10|3510|3509.5|3509.5|3508.5|3510|3509.5|3509.5|3508.5|1231
1649159840000|2022-04-05 11:57:20||3509||3509||3509||3508.5|103
1649159850000|2022-04-05 11:57:30|3510|3509.5|3510|3509|3510|3509.5|3509.5|3509|783
1649159870000|2022-04-05 11:57:50|||||||||125
1649159880000|2022-04-05 11:58:00|3509.5|3509.5|3509.5|3509|3509.5|3509.5|3509.5|3509|1088
1649159890000|2022-04-05 11:58:10|3510|3509.5|3510|3509|3510|3509.5|3510|3509|227
1649159910000|2022-04-05 11:58:30|3509.5||3509.5||3509.5||3509.5||0
1649159930000|2022-04-05 11:58:50|3510||3510||3510||3510||312
1649159940000|2022-04-05 11:59:00|3509.5|3508.5|3509.5|3508.5|3509.5|3508.5|3509|3508.5|720
1649159950000|2022-04-05 11:59:10|||||||||96
1649159960000|2022-04-05 11:59:20|3509||3509||3509.5||3509||265
1649159970000|2022-04-05 11:59:30|3509.5|3509|3509.5|3508.5|3509.5|3509|3509.5|3508.5|443
1649159980000|2022-04-05 11:59:40|||||||||72
1649159990000|2022-04-05 11:59:50||3509||3509||3509||3509|0
1649160010000|2022-04-05 12:00:10|3510|3509.5|3510.5|3509.5|3510.5|3510|3510|3509.5|1403
1649160030000|2022-04-05 12:00:30|3510||3510.5||3510.5||3510||200
1649160040000|2022-04-05 12:00:40|3510|3509|3509.5|3508.5|3510|3509|3509.5|3508.5|2500
1649160060000|2022-04-05 12:01:00|3509||3509||3509.5||3509||423
1649160070000|2022-04-05 12:01:10|3509.5|3509|3510|3509|3510|3509|3509.5|3509|711
1649160080000|2022-04-05 12:01:20|||||||||825
1649160100000|2022-04-05 12:01:40|3510.5|3509.5|3512|3511|3512|3511|3510.5|3509.5|525
1649160120000|2022-04-05 12:02:00|3511.5|3511.5|3512.5|3511.5|3512.5|3511.5|3511.5|3511.5|600
1649160130000|2022-04-05 12:02:10|3512|3511|3512|3511|3512.5|3511.5|3512|3511|644
1649160140000|2022-04-05 12:02:20||3511.5||3511||3511.5||3511|938
1649160150000|2022-04-05 12:02:30|3512.5|3511.5|3512.5|3511.5|3512.5|3511.5|3512|3511.5|313
1649160160000|2022-04-05 12:02:40|3513|3512|3513.5|3512|3513.5|3512|3513|3512|716
1649160170000|2022-04-05 12:02:50|3513||3513.5||3513.5||3513||0
1649160180000|2022-04-05 12:03:00|3513|3512.5|3513.5|3512.5|3513.5|3512.5|3513|3512.5|0
1649160190000|2022-04-05 12:03:10|||||||||519
1649160200000|2022-04-05 12:03:20|||||||||25
1649160210000|2022-04-05 12:03:30|3513||3513||3513||3513||126
1649160220000|2022-04-05 12:03:40|3512.5|3512|3513|3512|3513|3512|3512.5|3512|462
1649160230000|2022-04-05 12:03:50|3513.5|3512.5|3513.5|3512.5|3513.5|3512.5|3513.5|3512.5|163
1649160240000|2022-04-05 12:04:00|||||||||113
1649160280000|2022-04-05 12:04:40|3514|3513|3514|3513|3514.5|3513|3514|3513|276
1649160290000|2022-04-05 12:04:50|3513.5|3512.5|3514|3513|3514|3513|3513|3512.5|2375
1649160320000|2022-04-05 12:05:20|3514.5|3513.5|3514.5|3513.5|3514.5|3514|3514.5|3513.5|612
1649160340000|2022-04-05 12:05:40|3515||3515||3515||3515||0
1649160350000|2022-04-05 12:05:50|3515.5|3514|3515|3514|3515.5|3514|3515|3514|1424
1649160360000|2022-04-05 12:06:00|3514.5||3514.5||3514.5||3514.5||249
1649160370000|2022-04-05 12:06:10|3514|3513.5|3514.5|3513.5|3514.5|3513.5|3514|3513|1486
1649160380000|2022-04-05 12:06:20|3514|3513|3513.5|3513|3514|3513|3513.5|3512.5|993
1649160390000|2022-04-05 12:06:30|3514|3513.5|3513|3512|3514|3513.5|3512.5|3512|945
1649160400000|2022-04-05 12:06:40|3513.5||3513.5||3513.5||3513.5||0
1649160410000|2022-04-05 12:06:50|3514|3512.5|3514|3513|3514|3513|3514|3512.5|370
1649160530000|2022-04-05 12:08:50|3513.5|3512.5|3513|3512|3513.5|3512.5|3513|3512|1053
1649160580000|2022-04-05 12:09:40|3513.5|3512.5|3513|3512|3513.5|3512.5|3513|3512|351
1649160590000|2022-04-05 12:09:50||3512.5||3512.5||3512.5||3512.5|0
1649160610000|2022-04-05 12:10:10|3512.5|3512|3512.5|3512|3513|3512|3512.5|3512|339
1649160620000|2022-04-05 12:10:20|3513||3513||3513||3513||0
1649160630000|2022-04-05 12:10:30|||||||||20
1649160640000|2022-04-05 12:10:40|||||||||284
1649160650000|2022-04-05 12:10:50|||||||||108
1649160690000|2022-04-05 12:11:30|3512.5||3513||3513||3512.5||125
1649160700000|2022-04-05 12:11:40|3512.5||3513||3513||3512.5||50
1649160710000|2022-04-05 12:11:50|||||||||392672
1649160740000|2022-04-05 12:12:20|||||||||14
1649160750000|2022-04-05 12:12:30|3512.5||3513||3513||3512.5||113
1649160760000|2022-04-05 12:12:40|3512.5||3513||3513||3512.5||0
1649160770000|2022-04-05 12:12:50|||||||||71
1649160800000|2022-04-05 12:13:20|3512.5|3511.5|3511.5|3511|3512.5|3511.5|3511.5|3511|2213
1649160810000|2022-04-05 12:13:30|3512||3512||3512||3512||0
1649160820000|2022-04-05 12:13:40|||||||||141
1649160840000|2022-04-05 12:14:00|3511.5||3512||3512||3511.5||330
1649160850000|2022-04-05 12:14:10||3511.5||3511||3511.5||3511|265
1649160900000|2022-04-05 12:15:00|3511.5|3511.5|3512|3511.5|3512.5|3512|3511.5|3511|843
1649160910000|2022-04-05 12:15:10|3511.5|3511|3511.5|3510.5|3511.5|3511.5|3511.5|3510.5|1735
1649160920000|2022-04-05 12:15:20|3511|3510|3510|3509|3511.5|3510|3509.5|3509|1798
1649160990000|2022-04-05 12:16:30|3509.5|3508.5|3508.5|3507.5|3509.5|3509|3508.5|3507.5|739
1649161000000|2022-04-05 12:16:40|3509|3508|3510|3509|3510|3509|3509|3508|1079
1649161010000|2022-04-05 12:16:50|3509.5||3509.5||3509.5||3509.5||0
1649161030000|2022-04-05 12:17:10|3509|3508.5|3509|3508|3509.5|3509|3509|3508|399
1649161040000|2022-04-05 12:17:20|3509.5||3509.5||3509.5||3509.5||0
1649161060000|2022-04-05 12:17:40||3508.5||3508||3509||3508|0
1649161070000|2022-04-05 12:17:50||3508.5||3508.5||3508.5||3508.5|0
1649161090000|2022-04-05 12:18:10|3510|3509|3510|3509|3510|3509|3510|3509|97
1649161100000|2022-04-05 12:18:20|||||||||100
1649161110000|2022-04-05 12:18:30|||||||||200
1649161130000|2022-04-05 12:18:50|||||||||3
1649161140000|2022-04-05 12:19:00|3509.5||3510||3510||3509.5||248
1649161150000|2022-04-05 12:19:10|3509.5||3510||3510||3509.5||537
1649161180000|2022-04-05 12:19:40|3509.5|3509.5|3510|3509|3510|3509.5|3509.5|3509|328
1649161220000|2022-04-05 12:20:20|3509.5||3509.5||3509.5||3509.5||421
1649161230000|2022-04-05 12:20:30|3509|3508.5|3509.5|3508.5|3509.5|3508.5|3509|3508.5|158
1649161270000|2022-04-05 12:21:10|||||||||141
1649161280000|2022-04-05 12:21:20|3510|3509|3509.5|3509|3510.5|3509.5|3509.5|3509|3927
1649161290000|2022-04-05 12:21:30|3509|3508.5|3508.5|3507.5|3509.5|3508.5|3508.5|3507.5|141
1649161300000|2022-04-05 12:21:40|3508||3508.5||3508.5||3508||441
1649161310000|2022-04-05 12:21:50|3509|3508|3509.5|3508.5|3509.5|3508.5|3508.5|3508|1012
1649161320000|2022-04-05 12:22:00|3510|3509|3510|3508.5|3510|3509|3510|3508.5|51
1649161330000|2022-04-05 12:22:10|3509.5||3509.5||3509.5||3509.5||0
1649161340000|2022-04-05 12:22:20|3510||3509.5||3510||3509.5||0
1649161350000|2022-04-05 12:22:30|3510||3510||3510||3510||0
1649161360000|2022-04-05 12:22:40|3510.5|3509|3511|3510|3511|3510|3510.5|3509|340
1649161380000|2022-04-05 12:23:00|3511.5|3510.5|3511.5|3510.5|3511.5|3510.5|3511.5|3510.5|11
1649161390000|2022-04-05 12:23:10|3511||3511||3511||3511||47
1649161410000|2022-04-05 12:23:30|3510.5|3510|3511|3510|3511|3510|3510.5|3510|439
1649161440000|2022-04-05 12:24:00|3510.5||3511||3511||3510.5||60
1649161450000|2022-04-05 12:24:10|||||||||250
1649161460000|2022-04-05 12:24:20|3510.5|3509.5|3510|3509|3511|3509.5|3509|3508.5|3022
1649161470000|2022-04-05 12:24:30|3509.5|3508.5|3509|3508|3510|3508.5|3509|3508|1602
1649161480000|2022-04-05 12:24:40|3508.5|3507.5|3507.5|3507|3508.5|3507.5|3507|3506|1954
1649161490000|2022-04-05 12:24:50|3508|3507.5|3509|3508|3509.5|3508|3508|3507.5|2003
1649161500000|2022-04-05 12:25:00|3508.5|3507.5|3509|3507.5|3509|3507.5|3508.5|3507.5|0
1649161510000|2022-04-05 12:25:10|3508.5||3508.5||3508.5||3508.5||5
1649161520000|2022-04-05 12:25:20|3508|3507|3508|3507|3508|3507|3507.5|3507|200
1649161530000|2022-04-05 12:25:30|3508.5|3507.5|3507.5|3507|3508.5|3507.5|3507.5|3507|1322
1649161540000|2022-04-05 12:25:40|3508||3508||3508||3508||0
1649161560000|2022-04-05 12:26:00|3508.5|3507.5|3509|3508|3509.5|3508.5|3508.5|3507.5|47909
1649161570000|2022-04-05 12:26:10|3508.5|3508.5|3509|3508.5|3509.5|3508.5|3508.5|3508.5|111
1649161590000|2022-04-05 12:26:30|3509.5|3508|3509.5|3508.5|3509.5|3508.5|3509.5|3508|774
1649161610000|2022-04-05 12:26:50|3510|3509|3510|3509.5|3510|3509.5|3510|3509|14
1649161620000|2022-04-05 12:27:00|3509.5|3509|3509.5|3509|3510|3509|3509.5|3509|972
1649161630000|2022-04-05 12:27:10|3510|3509.5|3510|3509|3510|3509.5|3510|3509|472
1649161640000|2022-04-05 12:27:20|||||||||150
1649161690000|2022-04-05 12:28:10|3510.5|3509.5|3510.5|3509.5|3511|3509.5|3510.5|3509.5|475
1649161700000|2022-04-05 12:28:20|3511|3510|3511|3510|3511|3510|3511|3510|99
1649161710000|2022-04-05 12:28:30|3510.5|3509.5|3510.5|3510|3511|3510|3510.5|3509.5|362
1649161720000|2022-04-05 12:28:40|3511||3511||3511||3511||415
1649161730000|2022-04-05 12:28:50|3511.5|3510.5|3510.5|3510|3511.5|3510.5|3510.5|3510|1418
1649161740000|2022-04-05 12:29:00|3511||3511||3511.5||3510.5||1030
1649161750000|2022-04-05 12:29:10|3511.5||3511.5||3511.5||3511.5||246
1649161760000|2022-04-05 12:29:20|3511||3511||3511.5||3511||0
1649161770000|2022-04-05 12:29:30|3511.5||3511.5||3511.5||3511.5||0
1649161780000|2022-04-05 12:29:40||3511||3511||3511||3511|0
1649161790000|2022-04-05 12:29:50|3511|3510.5|3511|3510|3511|3510.5|3510.5|3510|909
1649161810000|2022-04-05 12:30:10|3510.5||3511||3511||3510.5||120
1649161830000|2022-04-05 12:30:30|3511.5|3510.5|3511|3510|3511.5|3510.5|3511|3510|980
1649161910000|2022-04-05 12:31:50|3510.5|3509.5|3511|3510|3511|3510|3510|3509.5|3289
1649161920000|2022-04-05 12:32:00|3511.5|3510.5|3512|3511|3512|3511|3511|3510.5|245
1649161930000|2022-04-05 12:32:10|||||||||200
1649161940000|2022-04-05 12:32:20|3511.5|3511.5|3511|3510.5|3512|3511.5|3511|3510|3084
1649161950000|2022-04-05 12:32:30|3511.5|3510|3511|3510|3511.5|3510|3510.5|3510|1362
1649161960000|2022-04-05 12:32:40||3510.5||3510.5||3510.5||3510.5|492
1649161970000|2022-04-05 12:32:50|||||||||1
1649161990000|2022-04-05 12:33:10|3511.5|3510|3512|3511|3512|3511|3511.5|3510|1577
1649162000000|2022-04-05 12:33:20|3511.5|3510.5|3511.5|3510.5|3511.5|3510.5|3511.5|3510.5|1598
1649162030000|2022-04-05 12:33:50|||||||||190
1649162040000|2022-04-05 12:34:00|3512|3511|3512|3511.5|3512|3511.5|3511.5|3511|884
1649162050000|2022-04-05 12:34:10|3511.5|3511|3511|3510.5|3512|3511.5|3511|3510.5|1338
1649162060000|2022-04-05 12:34:20|3511.5|3511|3511.5|3511|3512|3511|3511.5|3511|646
1649162070000|2022-04-05 12:34:30|3511|3510.5|3511.5|3510.5|3511.5|3511|3511|3510.5|98
1649162080000|2022-04-05 12:34:40|3511||3511.5||3511.5||3511||0
1649162090000|2022-04-05 12:34:50|||||||||43
1649162110000|2022-04-05 12:35:10|||||||||113
1649162120000|2022-04-05 12:35:20|3511|3510|3511|3510|3511|3510.5|3510.5|3510|1562
1649162140000|2022-04-05 12:35:40|3510.5|3510.5|3510.5|3510|3511|3510.5|3510.5|3509.5|4108
1649162150000|2022-04-05 12:35:50|3511|3510.5|3511.5|3511|3512|3511|3511|3510|1670
1649162170000|2022-04-05 12:36:10|3512|3511.5|3511.5|3510.5|3512|3511.5|3511.5|3510.5|1441
1649162210000|2022-04-05 12:36:50|3512|3511|3513|3512|3513|3512|3512|3511|4903
1649162220000|2022-04-05 12:37:00|3512.5|3512.5|3513|3512|3513|3512.5|3512.5|3512|1449
1649162230000|2022-04-05 12:37:10|||||||||1424
1649162240000|2022-04-05 12:37:20|3513.5|3512.5|3513|3512.5|3513.5|3512.5|3513|3512.5|116
1649162250000|2022-04-05 12:37:30|3513.5|3513|3513.5|3512.5|3513.5|3513|3513|3512|2243
1649162260000|2022-04-05 12:37:40|||||||||125
1649162280000|2022-04-05 12:38:00|3514|3513|3514|3513|3514|3513|3514|3513|0
1649162290000|2022-04-05 12:38:10|3514.5|3513.5|3514.5|3513.5|3514.5|3513.5|3514.5|3513.5|25
1649162300000|2022-04-05 12:38:20|3515|3514|3515|3514|3515|3514|3515|3514|346
1649162310000|2022-04-05 12:38:30|||||||||250
1649162320000|2022-04-05 12:38:40|3514.5||3514.5||3514.5||3514.5||0
1649162330000|2022-04-05 12:38:50|3515||3515||3515||3514.5||0
1649162340000|2022-04-05 12:39:00|3514.5|3513.5|3514|3513.5|3515|3514|3514|3513.5|2384
1649162350000|2022-04-05 12:39:10|3513.5|3513|3513.5|3512.5|3513.5|3513|3513.5|3512.5|1727
1649162360000|2022-04-05 12:39:20|3513|3512|3513.5|3512.5|3513.5|3513|3513|3512|3852
1649162370000|2022-04-05 12:39:30|3514|3513|3514.5|3513.5|3514.5|3513.5|3514|3513|1149
1649162380000|2022-04-05 12:39:40|3515||3515||3515||3515||0
1649162390000|2022-04-05 12:39:50|3514.5||3515||3515||3514.5||121
1649162400000|2022-04-05 12:40:00|3514.5||3515||3515||3514.5||0
1649162410000|2022-04-05 12:40:10|3514.5|3514|3515|3514|3515|3514|3514.5|3514|0
1649162420000|2022-04-05 12:40:20|3515.5|3514.5|3515.5|3514.5|3515.5|3515|3515.5|3514|970
1649162430000|2022-04-05 12:40:30|3515||3515.5||3515.5||3515||175
1649162440000|2022-04-05 12:40:40|||||||||43
1649162470000|2022-04-05 12:41:10|3515||3515.5||3515.5||3515||418
1649162490000|2022-04-05 12:41:30|3516|3515|3516.5|3515.5|3517|3515.5|3516|3515|142
1649162510000|2022-04-05 12:41:50|||||||||27
1649162520000|2022-04-05 12:42:00|3516|3515|3516|3515|3516|3515|3516|3515|1365
1649162530000|2022-04-05 12:42:10|3515.5|3514.5|3514.5|3513.5|3515.5|3514.5|3514|3513|5482
1649162540000|2022-04-05 12:42:20|3515|3514|3517.5|3516|3517.5|3516|3515|3514|3815
1649162550000|2022-04-05 12:42:30|3517||3517||3517||3517||195
1649162560000|2022-04-05 12:42:40|3516.5|3515.5|3516.5|3515.5|3516.5|3515.5|3516.5|3515.5|0
1649162570000|2022-04-05 12:42:50|3517||3517||3517||3517||0
1649162580000|2022-04-05 12:43:00|3517.5|3516|3517.5|3516.5|3517.5|3516.5|3517.5|3516|0
1649162600000|2022-04-05 12:43:20|3518|3517|3518|3517.5|3518.5|3517.5|3518|3517|2433
1649162610000|2022-04-05 12:43:30||3517||3517||3517||3517|303
1649162620000|2022-04-05 12:43:40|3518.5|3517.5|3518|3517.5|3519|3517.5|3518|3517|4322
1649162630000|2022-04-05 12:43:50|3517.5|3517|3517.5|3517|3517.5|3517|3517.5|3516.5|1015
1649162640000|2022-04-05 12:44:00|3518|3517.5|3518|3517.5|3518|3517.5|3518|3517.5|2
1649162660000|2022-04-05 12:44:20|3518.5|3517|3518.5|3517.5|3518.5|3517.5|3518|3517|833
1649162670000|2022-04-05 12:44:30|3518|3517|3517.5|3516.5|3518|3517|3517.5|3516.5|3282
1649162680000|2022-04-05 12:44:40|3517|3516|3517|3516|3517.5|3516.5|3517|3516|732
1649162690000|2022-04-05 12:44:50|3516.5||3517||3517||3516.5||0
1649162700000|2022-04-05 12:45:00|||||||||509
1649162710000|2022-04-05 12:45:10|||||||||28
1649162730000|2022-04-05 12:45:30|||||||||100
1649162750000|2022-04-05 12:45:50|||||||||5
1649162760000|2022-04-05 12:46:00|3516.5|3515.5|3516.5|3516|3516.5|3516|3516.5|3515.5|2028
1649162770000|2022-04-05 12:46:10|3516|3515.5|3516.5|3515.5|3516.5|3515.5|3516|3515.5|476
1649162800000|2022-04-05 12:46:40|||||||||392
1649162810000|2022-04-05 12:46:50|3517|3516|3517.5|3516.5|3517.5|3516.5|3517|3515.5|2654
1649162820000|2022-04-05 12:47:00|3518|3517|3518|3517|3518.5|3517.5|3518|3516.5|2072
1649162830000|2022-04-05 12:47:10|3517.5|3516.5|3517.5|3516.5|3517.5|3516.5|3517.5|3516.5|981
1649162840000|2022-04-05 12:47:20|3518|3517|3517.5|3516.5|3518|3517|3517|3516.5|1000
1649162850000|2022-04-05 12:47:30|3517|3516|3516.5|3516|3517.5|3516|3516.5|3516|693
1649162860000|2022-04-05 12:47:40||3515.5||3515.5||3515.5||3515.5|0
1649162870000|2022-04-05 12:47:50|3517|3516|3517|3516|3517|3516|3517|3516|100
1649162880000|2022-04-05 12:48:00|3516.5||3516.5||3517||3516.5||0
1649162890000|2022-04-05 12:48:10|3517||3517||3517||3517||1342
1649162900000|2022-04-05 12:48:20|3517.5|3516.5|3517.5|3516.5|3517.5|3516.5|3517.5|3516.5|679
1649162910000|2022-04-05 12:48:30|3518|3517|3517|3516|3518|3517|3517|3516|2836
1649162940000|2022-04-05 12:49:00|3516.5|3516.5|3516.5|3516|3517|3516.5|3516.5|3516|2847
1649162950000|2022-04-05 12:49:10|3517||3517||3517||3517||284
1649162960000|2022-04-05 12:49:20|3516.5||3517||3517||3516.5||10
1649162970000|2022-04-05 12:49:30|3516.5|3515.5|3516|3515.5|3517|3515.5|3516|3515.5|1838
1649162980000|2022-04-05 12:49:40|||||||||43
1649162990000|2022-04-05 12:49:50|3516.5|3516|3516.5|3515.5|3516.5|3516|3516.5|3515.5|405
1649163000000|2022-04-05 12:50:00|||||||||86
1649163040000|2022-04-05 12:50:40|3517|3516|3517|3516|3517|3516.5|3516.5|3515.5|1226
1649163050000|2022-04-05 12:50:50|||||||||293
1649163070000|2022-04-05 12:51:10|3516.5||3517||3517||3516.5||9
1649163080000|2022-04-05 12:51:20|3516.5||3517||3517||3516.5||57
1649163090000|2022-04-05 12:51:30|3516.5||3517||3517||3516.5||0
1649163100000|2022-04-05 12:51:40||3516.5||3516||3516.5||3516|0
1649163110000|2022-04-05 12:51:50|||||||||51
1649163120000|2022-04-05 12:52:00|3516.5|3515.5|3516.5|3516|3517|3516|3516.5|3515.5|5928
1649163130000|2022-04-05 12:52:10|3517|3516.5|3517.5|3516.5|3518|3517|3517|3516.5|2380
1649163140000|2022-04-05 12:52:20|3517|3516|3517.5|3516.5|3517.5|3516.5|3517|3516|1529
1649163150000|2022-04-05 12:52:30|3518|3517|3518|3517|3518|3517|3518|3517|624
1649163180000|2022-04-05 12:53:00|||||||||6
1649163190000|2022-04-05 12:53:10|3518.5|3517.5|3519.5|3518.5|3519.5|3519|3518.5|3517.5|3885
1649163200000|2022-04-05 12:53:20|3520|3519|3519.5|3519|3520|3519|3519.5|3518.5|2933
1649163220000|2022-04-05 12:53:40|3520|3519.5|3520|3519|3520|3519.5|3520|3519|1506
1649163250000|2022-04-05 12:54:10|3519.5|3518.5|3519|3518|3519.5|3519|3519|3518|3272
1649163260000|2022-04-05 12:54:20|3519.5|3518.5|3519.5|3519|3519.5|3519|3519.5|3518.5|308
1649163270000|2022-04-05 12:54:30|||||||||369
1649163290000|2022-04-05 12:54:50|||||||||2
1649163300000|2022-04-05 12:55:00|3520.5|3519.5|3520|3519|3520.5|3519.5|3520|3519|17
1649163310000|2022-04-05 12:55:10|3520.5|3519.5|3520.5|3519.5|3520.5|3519.5|3520.5|3519.5|67
1649163320000|2022-04-05 12:55:20|3520|3519|3520.5|3519.5|3520.5|3519.5|3520|3519|1300
1649163340000|2022-04-05 12:55:40|||||||||3591
1649163350000|2022-04-05 12:55:50|3520|3519|3520|3519|3520|3519.5|3519.5|3519|3926
1649163360000|2022-04-05 12:56:00|3520.5|3519.5|3520.5|3520|3520.5|3520|3520.5|3519.5|570
1649163370000|2022-04-05 12:56:10|3521|3519.5|3521|3519.5|3521|3520|3520.5|3519.5|380
1649163380000|2022-04-05 12:56:20|3520.5|3520|3521|3520|3521|3520|3520.5|3520|295
1649163390000|2022-04-05 12:56:30|3520.5|3519.5|3520.5|3519.5|3520.5|3519.5|3520|3519.5|1160
1649163400000|2022-04-05 12:56:40|3520|3519|3520|3518.5|3520|3519.5|3519.5|3518.5|1562
1649163420000|2022-04-05 12:57:00|3519.5||3520||3520||3519.5||100
1649163430000|2022-04-05 12:57:10||3519||3519||3519||3519|0
1649163450000|2022-04-05 12:57:30|3519.5||3520||3520||3519.5||287
1649163470000|2022-04-05 12:57:50|||||||||127
1649163480000|2022-04-05 12:58:00|3519|3518.5|3519|3518|3519|3518.5|3518.5|3517.5|4366
1649163500000|2022-04-05 12:58:20|3518.5|3517.5|3518.5|3517.5|3519|3518|3518|3517.5|2932
1649163520000|2022-04-05 12:58:40|||||||||28
1649163600000|2022-04-05 13:00:00|3519|3518|3518.5|3517.5|3519|3518.5|3518.5|3517.5|4450
1649163610000|2022-04-05 13:00:10||3518||3517.5||3518||3517.5|78
1649163630000|2022-04-05 13:00:30|||||||||2
1649163640000|2022-04-05 13:00:40|3519|3518|3518.5|3517.5|3519|3518|3518.5|3517.5|1262
1649163650000|2022-04-05 13:00:50|3519||3519||3519||3519||0
1649163660000|2022-04-05 13:01:00|3519.5|3518|3519.5|3518.5|3519.5|3519|3519|3518|2522
1649163670000|2022-04-05 13:01:10|3520|3519|3519.5|3518.5|3520|3519|3519.5|3518.5|2220
1649163690000|2022-04-05 13:01:30|3520|3519|3520|3519|3520|3519|3520|3519|25
1649163700000|2022-04-05 13:01:40|||||||||255
1649163720000|2022-04-05 13:02:00|3520.5||3520||3520.5||3520||120
1649163740000|2022-04-05 13:02:20|3520.5|3519.5|3521|3520|3521|3520|3520.5|3519.5|613
1649163760000|2022-04-05 13:02:40|3520.5||3521||3521||3520.5||0
1649163780000|2022-04-05 13:03:00|3521.5|3520.5|3521.5|3520.5|3521.5|3520.5|3521.5|3520.5|364
1649163790000|2022-04-05 13:03:10|3522|3521|3523|3522|3523|3522.5|3522|3520.5|5029
1649163830000|2022-04-05 13:03:50|3523.5|3522.5|3524|3523|3524|3523|3523|3522.5|986
1649163840000|2022-04-05 13:04:00|3523.5||3524||3524||3523.5||4023
1649163860000|2022-04-05 13:04:20|3523.5|3522.5|3523.5|3522.5|3523.5|3523|3523|3522|2283
1649163900000|2022-04-05 13:05:00|3524.5|3523|3524|3523|3524.5|3523.5|3524|3523|1176
1649163910000|2022-04-05 13:05:10|3524.5|3523.5|3524|3523|3524.5|3524|3524|3523|1358
1649163920000|2022-04-05 13:05:20|3523.5|3523.5|3523.5|3523|3523.5|3523.5|3523.5|3523|454
1649163930000|2022-04-05 13:05:30|||||||||2387
1649163950000|2022-04-05 13:05:50|3524|3523.5|3523|3522.5|3524|3523.5|3523|3522|3863
1649163960000|2022-04-05 13:06:00|3523.5|3523|3523.5|3522.5|3523.5|3523|3523|3522|2161
1649163970000|2022-04-05 13:06:10|3524|3523|3524|3523|3524|3523|3524|3523|813
1649164020000|2022-04-05 13:07:00|||||||||162
1649164060000|2022-04-05 13:07:40|||||||||1
1649164080000|2022-04-05 13:08:00|3524.5|3523.5|3524.5|3523.5|3525|3524|3524|3523|5150
1649164090000|2022-04-05 13:08:10|3525|3524|3525.5|3524.5|3525.5|3524.5|3525|3524|545
1649164100000|2022-04-05 13:08:20|3526|3525|3526|3525|3526.5|3525.5|3525.5|3524.5|1047
1649164120000|2022-04-05 13:08:40|3525.5|3524.5|3525.5|3524.5|3525.5|3525|3525|3524.5|1230
1649164130000|2022-04-05 13:08:50|3525|3524|3525|3523.5|3525|3524|3524|3523.5|3643
1649164150000|2022-04-05 13:09:10|3525.5|3524|3525.5|3524.5|3525.5|3524.5|3525.5|3524|790
1649164170000|2022-04-05 13:09:30|3525||3525||3525||3525||1143
1649164190000|2022-04-05 13:09:50|3525.5||3525.5||3525.5||3525||838
1649164200000|2022-04-05 13:10:00|3525|3524|3525|3524|3525|3524|3524.5|3523.5|2083
1649164210000|2022-04-05 13:10:10|3524.5|3523.5|3524.5|3523.5|3524.5|3523.5|3524.5|3523.5|0
1649164220000|2022-04-05 13:10:20|3525|3524|3524.5|3523.5|3525|3524|3524|3523.5|1733
1649164230000|2022-04-05 13:10:30|3524|3523|3524|3523|3524|3523|3524|3523|1434
1649164260000|2022-04-05 13:11:00|3523.5|3522.5|3523.5|3522.5|3523.5|3522.5|3523.5|3522.5|290
1649164270000|2022-04-05 13:11:10|3523|3522|3522.5|3522|3523|3522|3522.5|3522|365
1649164290000|2022-04-05 13:11:30|||||||||20
1649164300000|2022-04-05 13:11:40|3522|3521.5|3521.5|3520.5|3522|3521.5|3521|3520.5|2426
1649164320000|2022-04-05 13:12:00|3521||3521.5||3521.5||3521||121
1649164330000|2022-04-05 13:12:10|||||||||86
1649164360000|2022-04-05 13:12:40|3522|3521|3521.5|3520.5|3522|3521|3521.5|3520.5|226
1649164380000|2022-04-05 13:13:00||3521||3521||3521||3521|254
1649164390000|2022-04-05 13:13:10|3522|3521.5|3522.5|3521.5|3523|3522|3522|3521.5|1266
1649164400000|2022-04-05 13:13:20|||||||||29
1649164450000|2022-04-05 13:14:10|3522|3521|3522.5|3521.5|3522.5|3521.5|3521.5|3521|2439
1649164470000|2022-04-05 13:14:30|3523||3522.5||3523||3522.5||21
1649164480000|2022-04-05 13:14:40|3522|3521|3521.5|3521|3522|3521.5|3521.5|3521|514
1649164500000|2022-04-05 13:15:00|3522|3521.5|3522.5|3521.5|3522.5|3521.5|3522|3521.5|20
1649164510000|2022-04-05 13:15:10|3522||3522||3522||3522||9
1649164520000|2022-04-05 13:15:20|3521.5|3521|3521.5|3521|3521.5|3521|3521.5|3521|2
1649164540000|2022-04-05 13:15:40|3521|3520.5|3521.5|3520.5|3521.5|3520.5|3521|3520.5|3264
1649164550000|2022-04-05 13:15:50|3522|3521|3521.5|3520.5|3522|3521|3521.5|3520.5|839
1649164560000|2022-04-05 13:16:00|3521|3520|3521|3520|3521|3520|3521|3520|602
1649164590000|2022-04-05 13:16:30||3520.5||3520.5||3520.5||3520.5|122
1649164600000|2022-04-05 13:16:40|3520.5|3520|3521|3520|3521|3520.5|3520.5|3520|418
1649164650000|2022-04-05 13:17:30|3520.5|3519.5|3520.5|3519.5|3520.5|3520|3520|3519.5|3767
1649164680000|2022-04-05 13:18:00|3520||3520||3520||3520||0
1649164690000|2022-04-05 13:18:10|3519.5|3519|3519.5|3518.5|3520|3519|3519|3518.5|728
1649164710000|2022-04-05 13:18:30|3519|3518|3519|3518|3519|3518|3519|3518|16
1649164730000|2022-04-05 13:18:50|||||||||122
1649164750000|2022-04-05 13:19:10|||||||||233
1649164760000|2022-04-05 13:19:20|3519.5|3518.5|3520|3519|3520|3519.5|3519.5|3518|38922
1649164770000|2022-04-05 13:19:30|3519.5|3518.5|3519.5|3518.5|3519.5|3518.5|3519|3518.5|2330
1649164780000|2022-04-05 13:19:40|3519|3518|3519|3518.5|3519.5|3518.5|3519|3518|254
1649164800000|2022-04-05 13:20:00|3518.5|3518|3518.5|3517.5|3519|3518.5|3518.5|3517.5|840
1649164830000|2022-04-05 13:20:30|||||||||122
1649164840000|2022-04-05 13:20:40|||||||||1
1649164860000|2022-04-05 13:21:00|3518|3517|3517|3516|3518|3517|3516.5|3516|1946
1649164870000|2022-04-05 13:21:10|3516.5||3516.5||3516.5||3516.5||121
1649164880000|2022-04-05 13:21:20|3516|3515.5|3517|3516|3517|3516.5|3516|3515.5|6654
1649164890000|2022-04-05 13:21:30|3516.5||3517||3517||3516.5||27
1649164900000|2022-04-05 13:21:40|3517.5|3516.5|3517.5|3516.5|3517.5|3516.5|3517.5|3516.5|200
1649164920000|2022-04-05 13:22:00|3517||3517||3517||3517||0
1649164950000|2022-04-05 13:22:30|||||||||100
1649164960000|2022-04-05 13:22:40|3517.5|3517|3518.5|3518|3519|3518|3517|3516.5|1127
1649164970000|2022-04-05 13:22:50|3518|3517.5|3517|3516|3518.5|3517.5|3517|3516|3289
1649164990000|2022-04-05 13:23:10|3517.5|3516.5|3517.5|3516.5|3517.5|3516.5|3517.5|3516.5|164
1649165010000|2022-04-05 13:23:30|||||||||530
1649165050000|2022-04-05 13:24:10|3517|3516|3516|3515.5|3517|3516|3516|3515|3074
1649165060000|2022-04-05 13:24:20|3516.5|3515|3516|3515|3516.5|3515|3515.5|3515|220
1649165080000|2022-04-05 13:24:40|3515.5|3514.5|3515.5|3514.5|3516|3515|3515.5|3514.5|1113
1649165100000|2022-04-05 13:25:00||3515||3514.5||3515||3514.5|328
1649165130000|2022-04-05 13:25:30|3516|3515|3516|3515.5|3516|3515.5|3516|3514.5|1051
1649165150000|2022-04-05 13:25:50|3515.5|3515|3516|3515|3516|3515|3515.5|3515|35
1649165160000|2022-04-05 13:26:00|3515.5|3515.5|3516|3515|3516|3515.5|3515.5|3515|559
1649165170000|2022-04-05 13:26:10|3515.5||3515.5||3515.5||3515.5||334
1649165180000|2022-04-05 13:26:20|3515|3514.5|3515.5|3515|3515.5|3515|3515|3514.5|1499
1649165190000|2022-04-05 13:26:30|3515|3514.5|3515|3514.5|3515|3514.5|3515|3514.5|235
1649165200000|2022-04-05 13:26:40|||||||||419
1649165210000|2022-04-05 13:26:50|||||||||463
1649165230000|2022-04-05 13:27:10|||||||||32
1649165240000|2022-04-05 13:27:20|3515.5|3515|3515|3514.5|3515.5|3515|3515|3514.5|1628
1649165250000|2022-04-05 13:27:30|||||||||175
1649165260000|2022-04-05 13:27:40|3514.5|3514|3514.5|3514|3515|3514.5|3514|3513.5|5983
1649165280000|2022-04-05 13:28:00|3515|3514.5|3514.5|3513.5|3515|3514.5|3514.5|3513.5|421
1649165290000|2022-04-05 13:28:10|3515|3514|3514|3513.5|3515|3514|3514|3513.5|525
1649165310000|2022-04-05 13:28:30|3513.5|3513|3514|3513|3514|3513|3513.5|3513|480
1649165320000|2022-04-05 13:28:40|3513.5|3512.5|3513.5|3512.5|3513.5|3512.5|3513.5|3512.5|25
1649165330000|2022-04-05 13:28:50|||||||||80
1649165360000|2022-04-05 13:29:20|3514|3513|3514|3513|3514|3513|3513.5|3513|428
1649165380000|2022-04-05 13:29:40|3514.5|3513.5|3514.5|3513.5|3515.5|3514.5|3514.5|3513.5|4494
1649165400000|2022-04-05 13:30:00|3514|3513|3511|3510|3514.5|3513.5|3510|3508.5|18067
1649165410000|2022-04-05 13:30:10|3511.5|3510.5|3510.5|3509.5|3512|3511|3510.5|3509.5|2882
1649165420000|2022-04-05 13:30:20|3511||3510.5||3511||3510.5||0
1649165430000|2022-04-05 13:30:30|3511|3510|3511.5|3510.5|3512|3511|3510.5|3510|1664
1649165440000|2022-04-05 13:30:40|3512|3511|3512.5|3511.5|3513|3512|3512|3511|2261
1649165450000|2022-04-05 13:30:50|3512|3511|3511.5|3510.5|3512|3511|3511|3510.5|1838
1649165460000|2022-04-05 13:31:00|3511|3510|3511.5|3510.5|3511.5|3510.5|3510.5|3510|653
1649165470000|2022-04-05 13:31:10|3512|3511|3514|3513.5|3514.5|3514|3512|3511|1295
1649165480000|2022-04-05 13:31:20|3514.5|3514|3515|3514|3515.5|3514.5|3514.5|3513.5|503
1649165490000|2022-04-05 13:31:30|3514.5|3513.5|3514|3513|3514.5|3513.5|3513.5|3512.5|5259
1649165500000|2022-04-05 13:31:40|||||||||117
1649165510000|2022-04-05 13:31:50|3513.5|3513.5|3512|3511.5|3513.5|3513.5|3512|3511.5|3640
1649165520000|2022-04-05 13:32:00|3511.5|3511|3515|3513.5|3515|3513.5|3511.5|3510.5|3468
1649165530000|2022-04-05 13:32:10|3514.5|3514|3515|3514|3515.5|3514.5|3514.5|3514|94
1649165540000|2022-04-05 13:32:20|3515.5|3513.5|3515.5|3514.5|3516|3515|3515|3513.5|478
1649165550000|2022-04-05 13:32:30|3515|3514|3515.5|3514.5|3515.5|3514.5|3514.5|3514|731
1649165560000|2022-04-05 13:32:40|3515|3514|3515.5|3515|3516.5|3516|3514.5|3514|2610
1649165570000|2022-04-05 13:32:50|3515|3514.5|3515.5|3514.5|3515.5|3515|3514|3513|148361
1649165580000|2022-04-05 13:33:00|3516|3515|3516.5|3515.5|3517|3516.5|3516|3514.5|102293
1649165590000|2022-04-05 13:33:10|3516|3516|3515.5|3514.5|3516.5|3516|3515.5|3514.5|2517
1649165600000|2022-04-05 13:33:20|3516|3515|3516.5|3515.5|3516.5|3515.5|3515.5|3514.5|344
1649165610000|2022-04-05 13:33:30|3516|3515|3515|3514.5|3516|3515.5|3515|3514.5|1827
1649165620000|2022-04-05 13:33:40|3515.5|3515|3516.5|3515|3516.5|3515.5|3515.5|3515|306
1649165640000|2022-04-05 13:34:00|3517.5|3515.5|3519.5|3519|3520|3519|3517|3515.5|1389
1649165650000|2022-04-05 13:34:10|3520|3519.5|3521|3520|3521.5|3520.5|3520|3519.5|7370
1649165660000|2022-04-05 13:34:20|3520.5|3519.5|3520.5|3519.5|3521|3520|3520|3519.5|2668
1649165670000|2022-04-05 13:34:30|3520|3520|3521.5|3520.5|3521.5|3521|3520|3520|633
1649165690000|2022-04-05 13:34:50|3522.5|3521|3522.5|3521.5|3523|3521.5|3521.5|3520.5|436
1649165700000|2022-04-05 13:35:00|3523|3522|3523.5|3522|3523.5|3522.5|3522|3521|4265
1649165710000|2022-04-05 13:35:10|3524|3523|3524|3523|3524|3523|3524|3522|2
1649165720000|2022-04-05 13:35:20|3523.5|3522.5|3524|3523|3524|3523|3523|3522.5|480
1649165730000|2022-04-05 13:35:30|3523.5|3522.5|3526|3525|3526|3525|3523|3522.5|1691
1649165740000|2022-04-05 13:35:40|3525.5|3524.5|3525|3524|3525.5|3525|3524.5|3523.5|4083
1649165750000|2022-04-05 13:35:50|3524.5|3523.5|3524.5|3523.5|3524.5|3524|3524|3523|3242
1649165770000|2022-04-05 13:36:10|3525|3524|3525|3524|3525|3524|3525|3524|835
1649165780000|2022-04-05 13:36:20|3525.5|3524.5|3527|3525.5|3527|3525.5|3525.5|3524.5|338
1649165790000|2022-04-05 13:36:30|3527.5|3526|3527.5|3527|3527.5|3527|3527|3525.5|268
1649165800000|2022-04-05 13:36:40|3528|3527.5|3529|3527.5|3529|3528|3528|3527|92
1649165810000|2022-04-05 13:36:50|3528.5|3528|3529|3528|3529|3528|3528.5|3528|0
1649165820000|2022-04-05 13:37:00|3529.5|3528.5|3529.5|3528|3531|3529.5|3529.5|3528|4784
1649165830000|2022-04-05 13:37:10|3529|3527.5|3529|3527.5|3529.5|3528|3528.5|3527.5|3271
1649165840000|2022-04-05 13:37:20|3528.5|3528|3530|3528.5|3530|3528.5|3528.5|3527.5|517
1649165850000|2022-04-05 13:37:30|3530.5|3529|3531|3530|3532|3530.5|3530.5|3529|732
1649165860000|2022-04-05 13:37:40|3531.5|3530.5|3530|3529|3532|3530.5|3530|3528.5|1871
1649165870000|2022-04-05 13:37:50|3529.5|3528.5|3529.5|3528|3530|3528.5|3529|3528|921
1649165880000|2022-04-05 13:38:00|3529|3528.5|3530|3528.5|3530|3528.5|3529|3528.5|0
1649165890000|2022-04-05 13:38:10|3530.5|3529|3531.5|3530.5|3531.5|3530.5|3530|3529|0
1649165900000|2022-04-05 13:38:20|3532|3531|3531|3530|3533|3531.5|3531|3530|1646
1649165910000|2022-04-05 13:38:30|3530.5|3529.5|3530.5|3529.5|3530.5|3530|3530|3529|1692
1649165920000|2022-04-05 13:38:40|3531||3530.5||3531||3530.5||0
1649165930000|2022-04-05 13:38:50|3531|3530|3530.5|3529.5|3531|3530|3530.5|3529.5|273
1649165940000|2022-04-05 13:39:00|3531|3530|3530.5|3529|3531|3530|3529.5|3528.5|2484
1649165950000|2022-04-05 13:39:10|3530|3528.5|3529|3528|3530.5|3529|3528.5|3528|1419
1649165960000|2022-04-05 13:39:20||3528.5||3528||3528.5||3528|38
1649165970000|2022-04-05 13:39:30|3529.5|3528.5|3529.5|3528|3529.5|3529|3529|3528|1
1649165990000|2022-04-05 13:39:50|3530|3529|3530.5|3529|3530.5|3529|3530|3529|373
1649166000000|2022-04-05 13:40:00|3531|3529.5|3531.5|3530.5|3531.5|3531|3531|3529.5|262
1649166010000|2022-04-05 13:40:10|3532|3531|3533|3532|3533|3532|3532|3530.5|299
1649166020000|2022-04-05 13:40:20||3532.5||3532||3532.5||3532|95
1649166030000|2022-04-05 13:40:30|3533.5||3533||3533.5||3533||400
1649166040000|2022-04-05 13:40:40|3532.5|3531.5|3531|3530|3532.5|3531.5|3531|3530|4167
1649166050000|2022-04-05 13:40:50|3530.5|3529.5|3530.5|3529|3531|3529.5|3530|3529|730
1649166060000|2022-04-05 13:41:00|3530|3529.5|3530|3529|3530|3530|3530|3529|664
1649166070000|2022-04-05 13:41:10|3529.5|3528.5|3529.5|3528.5|3529.5|3529|3529|3528|1163
1649166090000|2022-04-05 13:41:30|3530|3529|3531.5|3530|3531.5|3530|3530|3528.5|771
1649166100000|2022-04-05 13:41:40|3531||3530.5||3531||3530.5||0
1649166110000|2022-04-05 13:41:50|||||||||1
1649166120000|2022-04-05 13:42:00|3530|3529.5|3530|3529.5|3530.5|3530|3530|3529.5|852
1649166130000|2022-04-05 13:42:10|3530.5|3530|3531.5|3529.5|3531.5|3530|3530.5|3529.5|420
1649166140000|2022-04-05 13:42:20|3531|3530|3531|3530|3531.5|3530|3530.5|3529.5|38
1649166160000|2022-04-05 13:42:40|3531.5|3530.5|3532|3531|3532|3531|3531.5|3530.5|615
1649166170000|2022-04-05 13:42:50|3531.5|3530.5|3531.5|3531|3532|3531|3531|3530|3459
1649166180000|2022-04-05 13:43:00|3531|3530.5|3531|3530|3531.5|3530.5|3530.5|3530|294
1649166220000|2022-04-05 13:43:40|3530.5|3529.5|3530.5|3529|3530.5|3529.5|3530.5|3529|1829
1649166230000|2022-04-05 13:43:50|3530||3530||3530||3530||67
1649166250000|2022-04-05 13:44:10|||||||||353
1649166260000|2022-04-05 13:44:20||3529.5||3529||3529.5||3529|1752
1649166270000|2022-04-05 13:44:30|3529.5|3528.5|3529|3528|3530|3528.5|3529|3528|2371
1649166280000|2022-04-05 13:44:40|3528.5|3527.5|3528|3527.5|3528.5|3527.5|3528|3527|1863
1649166290000|2022-04-05 13:44:50|3528.5|3528|3529.5|3528|3529.5|3528|3528.5|3528|491
1649166300000|2022-04-05 13:45:00|3529||3529||3529||3529||0
1649166320000|2022-04-05 13:45:20||3528.5||3528||3528.5||3528|158
1649166340000|2022-04-05 13:45:40|3528.5|3528.5|3529|3528|3529|3528.5|3528.5|3528|554
1649166350000|2022-04-05 13:45:50|3528.5||3528.5||3529||3528.5||924
1649166360000|2022-04-05 13:46:00||3527.5||3527.5||3527.5||3527.5|33
1649166370000|2022-04-05 13:46:10|3529|3528|3529|3528|3529.5|3529|3528.5|3528|3218
1649166380000|2022-04-05 13:46:20|||||||||100
1649166400000|2022-04-05 13:46:40|3528.5|3527.5|3528.5|3527.5|3529|3527.5|3528|3527.5|2856
1649166410000|2022-04-05 13:46:50|||||||||141
1649166420000|2022-04-05 13:47:00|3528||3528.5||3528.5||3528||365
1649166430000|2022-04-05 13:47:10|3528||3528.5||3528.5||3528||211
1649166440000|2022-04-05 13:47:20|3528|3528|3527|3526.5|3528.5|3528|3527|3526.5|4117
1649166450000|2022-04-05 13:47:30|3526.5|3526|3525|3524|3526.5|3526|3524.5|3523.5|1469
1649166480000|2022-04-05 13:48:00|3524.5|3523.5|3524|3523.5|3524.5|3524|3524|3523.5|1458
1649166490000|2022-04-05 13:48:10|3524.5|3523|3524.5|3523|3524.5|3524|3524|3523|715
1649166500000|2022-04-05 13:48:20|3524|3522.5|3523|3522|3524|3522.5|3522.5|3522|1075
1649166510000|2022-04-05 13:48:30|||||||||1824
1649166520000|2022-04-05 13:48:40|3523.5|3522.5|3524.5|3524|3524.5|3524|3523.5|3522.5|3068
1649166530000|2022-04-05 13:48:50|3524|3523.5|3523.5|3522.5|3524|3523.5|3523.5|3522.5|1148
1649166550000|2022-04-05 13:49:10|3524|3523|3524|3523.5|3524|3523.5|3523.5|3523|1356
1649166560000|2022-04-05 13:49:20|3523.5|3523|3523.5|3522.5|3523.5|3523|3523.5|3522.5|599
1649166570000|2022-04-05 13:49:30|3524|3523|3524|3523.5|3524|3523.5|3524|3523|318
1649166580000|2022-04-05 13:49:40|3524.5|3524|3524|3523|3524.5|3524|3523.5|3523|2235
1649166600000|2022-04-05 13:50:00|3523.5|3522.5|3524.5|3524|3524.5|3524|3523.5|3522.5|2143
1649166610000|2022-04-05 13:50:10|3525|3524.5|3525.5|3524.5|3525.5|3524.5|3525|3524.5|126
1649166640000|2022-04-05 13:50:40|3525|3525|3525.5|3525|3525.5|3525|3525|3524.5|425
1649166650000|2022-04-05 13:50:50|3526|3525.5|3526.5|3525.5|3527|3526|3526|3525.5|572
1649166660000|2022-04-05 13:51:00|3526|3525|3524.5|3524|3526|3525|3524.5|3524|1403
1649166670000|2022-04-05 13:51:10|3525|3523.5|3524.5|3523|3525|3523.5|3524|3523|262
1649166690000|2022-04-05 13:51:30|||||||||58
1649166720000|2022-04-05 13:52:00|3525|3523.5|3525|3524|3525.5|3524.5|3524.5|3523.5|2231
1649166730000|2022-04-05 13:52:10|3525.5||3525.5||3525.5||3525.5||0
1649166740000|2022-04-05 13:52:20|3525||3525||3525||3525||0
1649166750000|2022-04-05 13:52:30|3524.5|3523.5|3524.5|3523.5|3524.5|3523.5|3524.5|3523.5|826
1649166770000|2022-04-05 13:52:50|3524|3523|3523|3522|3524.5|3523|3523|3522|1481
1649166780000|2022-04-05 13:53:00|3522.5|3522.5|3522|3521|3522.5|3522.5|3522|3521|1423
1649166790000|2022-04-05 13:53:10|3522.5|3521.5|3522.5|3522|3522.5|3522|3522|3521|478
1649166800000|2022-04-05 13:53:20|3523|3522.5|3523|3522|3523.5|3523|3522.5|3522|2229
1649166810000|2022-04-05 13:53:30|3523.5|3522.5|3523.5|3522.5|3523.5|3522.5|3523|3522.5|392
1649166820000|2022-04-05 13:53:40|3523|3523|3524|3523|3524|3523.5|3523|3522.5|1351
1649166840000|2022-04-05 13:54:00|||||||||103
1649166850000|2022-04-05 13:54:10|3524.5|3523.5|3524.5|3523.5|3524.5|3523.5|3524.5|3523.5|295
1649166860000|2022-04-05 13:54:20|3525|3524|3526|3525|3526|3525|3525|3524|903
1649166870000|2022-04-05 13:54:30||3524.5||3524.5||3524.5||3524.5|0
1649166890000|2022-04-05 13:54:50|3525.5|3524|3526.5|3525.5|3526.5|3525.5|3524.5|3523.5|2142
1649166900000|2022-04-05 13:55:00|3526|3525|3526.5|3525|3526.5|3525|3525.5|3525|248
1649166910000|2022-04-05 13:55:10|3527|3525.5|3528.5|3527.5|3528.5|3527.5|3527|3525.5|1496
1649166920000|2022-04-05 13:55:20|3528|3527|3528|3526.5|3528.5|3527|3527|3526.5|2255
1649166930000|2022-04-05 13:55:30|3527.5||3528||3528||3527.5||868
1649166940000|2022-04-05 13:55:40|3528.5|3527|3528.5|3527.5|3528.5|3527.5|3528.5|3527|159
1649166970000|2022-04-05 13:56:10|3529|3528|3529|3528|3529|3528.5|3528.5|3528|790
1649166980000|2022-04-05 13:56:20|3528.5|3527.5|3527.5|3526.5|3528.5|3527.5|3527|3526.5|2685
1649167020000|2022-04-05 13:57:00|3527|3526|3525.5|3524.5|3527|3526|3525.5|3524.5|1921
1649167030000|2022-04-05 13:57:10|3525|3525|3525.5|3525|3525.5|3525|3525|3525|440
1649167040000|2022-04-05 13:57:20|3526||3526||3526||3526||602
1649167050000|2022-04-05 13:57:30|3526.5|3525.5|3527|3526|3527|3526|3526.5|3525.5|437
1649167060000|2022-04-05 13:57:40|3526.5|3525.5|3527|3526|3527|3526|3526.5|3525.5|856
1649167070000|2022-04-05 13:57:50|3526.5||3527||3527||3526.5||33
1649167080000|2022-04-05 13:58:00|3526.5|3525.5|3526|3525|3526.5|3526|3526|3525|200
1649167090000|2022-04-05 13:58:10|3525.5|3524.5|3525|3524|3525.5|3524.5|3524.5|3524|1313
1649167100000|2022-04-05 13:58:20|3525.5|3524.5|3526|3525.5|3526|3525.5|3525.5|3524.5|491
1649167110000|2022-04-05 13:58:30|3525.5|3525|3526|3524.5|3526|3525|3525.5|3524.5|1401
1649167120000|2022-04-05 13:58:40||3525||3525||3525||3525|0
1649167130000|2022-04-05 13:58:50||3525.5||3525||3525.5||3525|318
1649167150000|2022-04-05 13:59:10|3527|3525.5|3527|3526|3527|3526|3527|3525.5|336
1649167160000|2022-04-05 13:59:20|3527.5||3527.5||3527.5||3527.5||557
1649167170000|2022-04-05 13:59:30|3527|3525.5|3526.5|3525.5|3527|3526|3526|3525.5|492
1649167180000|2022-04-05 13:59:40|3527|3526|3527.5|3526|3527.5|3526|3527|3526|197
1649167190000|2022-04-05 13:59:50|3527|3526.5|3528|3526.5|3528|3526.5|3527|3526.5|390
1649167200000|2022-04-05 14:00:00|3527.5|3527|3527.5|3527|3528|3527|3527.5|3526.5|2087
1649167210000|2022-04-05 14:00:10|3528|3526.5|3527.5|3526.5|3528|3526.5|3526.5|3526|1391
1649167230000|2022-04-05 14:00:30|3528|3527|3529|3528|3529|3528.5|3527.5|3527|2949
1649167240000|2022-04-05 14:00:40|3529.5|3529|3531|3530|3531|3530|3529|3528|2738
1649167250000|2022-04-05 14:00:50|3531.5|3530.5|3531|3529.5|3532|3531|3530|3529.5|3119
1649167260000|2022-04-05 14:01:00|3530.5||3530.5||3531||3530.5||237
1649167270000|2022-04-05 14:01:10|3530|3529|3531|3529.5|3531|3529.5|3529.5|3529|3643
1649167280000|2022-04-05 14:01:20|3530.5|3529|3530.5|3529|3530.5|3529|3530.5|3529|813
1649167290000|2022-04-05 14:01:30|3531|3529.5|3531|3529.5|3531|3530|3531|3529.5|336
1649167300000|2022-04-05 14:01:40|3531.5|3530|3532|3531|3532|3531|3531.5|3529.5|988
1649167310000|2022-04-05 14:01:50|3531.5|3531.5|3531.5|3530.5|3531.5|3531.5|3530.5|3529.5|2099
1649167320000|2022-04-05 14:02:00|3531|3530|3531.5|3530|3531.5|3530.5|3530.5|3529|2646
1649167330000|2022-04-05 14:02:10||3530.5||3530.5||3530.5||3530|0
1649167340000|2022-04-05 14:02:20||3531||3530.5||3531||3530.5|0
1649167350000|2022-04-05 14:02:30|3531|3530|3533|3532|3533.5|3532|3531|3529.5|2560
1649167360000|2022-04-05 14:02:40|3533.5|3532.5|3532|3531|3534|3532.5|3531.5|3531|977
1649167370000|2022-04-05 14:02:50|3531.5|3531.5|3532.5|3531|3532.5|3531.5|3531.5|3531|200
1649167380000|2022-04-05 14:03:00|3532|3531.5|3531.5|3530|3532|3531.5|3531|3530|650
1649167390000|2022-04-05 14:03:10|3532|3530.5|3532.5|3531|3532.5|3531.5|3532|3530.5|691
1649167400000|2022-04-05 14:03:20|3533|3531.5|3532.5|3531.5|3533|3532|3532|3531.5|967
1649167410000|2022-04-05 14:03:30|3533|3532|3533|3532|3533|3532.5|3533|3531.5|0
1649167420000|2022-04-05 14:03:40|3532.5|3531.5|3532.5|3531.5|3532.5|3532|3532.5|3531.5|364
1649167430000|2022-04-05 14:03:50|||||||||30
1649167440000|2022-04-05 14:04:00|3532|3531|3532.5|3531|3532.5|3531|3531.5|3531|1921
1649167450000|2022-04-05 14:04:10|3533.5|3531.5|3533.5|3532.5|3534|3533|3533.5|3531.5|600
1649167460000|2022-04-05 14:04:20|3533||3533.5||3534||3533||200
1649167470000|2022-04-05 14:04:30|3533|3532|3534|3532.5|3534|3533|3533|3532|680
1649167480000|2022-04-05 14:04:40|3533.5|3532|3533.5|3532.5|3534|3533|3533|3532|720
1649167500000|2022-04-05 14:05:00|3534|3533|3533.5|3532.5|3534|3533|3533.5|3532.5|550
1649167510000|2022-04-05 14:05:10|||||||||18
1649167520000|2022-04-05 14:05:20|3533|3532|3533|3531.5|3533.5|3532|3532|3531|3138
1649167530000|2022-04-05 14:05:30|3532.5||3533||3533||3532.5||0
1649167540000|2022-04-05 14:05:40|3532.5|3532|3533.5|3532.5|3533.5|3532.5|3532.5|3532|1556
1649167550000|2022-04-05 14:05:50|3534|3533|3533.5|3532|3534.5|3534|3533|3532|1580
1649167560000|2022-04-05 14:06:00|3534|3532.5|3534|3533|3534.5|3533.5|3534|3532.5|955
1649167570000|2022-04-05 14:06:10|3534.5|3534|3535|3534.5|3535|3534.5|3534.5|3534|407
1649167580000|2022-04-05 14:06:20|3535.5|3534|3534.5|3533.5|3535.5|3534|3534|3533|2764
1649167590000|2022-04-05 14:06:30||3533||3533||3533||3533|0
1649167600000|2022-04-05 14:06:40|3534|3533.5|3534|3533.5|3534|3533.5|3533.5|3533.5|812
1649167610000|2022-04-05 14:06:50|3534.5|3533|3534.5|3533.5|3535|3534|3534.5|3533|1549
1649167620000|2022-04-05 14:07:00|3535|3534|3535|3534.5|3535|3534.5|3535|3534|537
1649167630000|2022-04-05 14:07:10|3534.5|3534|3535|3534|3535|3534|3534.5|3534|166
1649167640000|2022-04-05 14:07:20|3535.5|3534.5|3535.5|3534.5|3535.5|3534.5|3535.5|3534.5|762
1649167650000|2022-04-05 14:07:30|3535|3534|3534.5|3533.5|3535.5|3534|3534.5|3533.5|3869
1649167660000|2022-04-05 14:07:40|3534|3533|3533.5|3532.5|3534|3533|3533.5|3532.5|286
1649167670000|2022-04-05 14:07:50|3534|3533|3534|3533.5|3534|3533.5|3534|3533|445
1649167680000|2022-04-05 14:08:00|3534.5|3533|3534.5|3533.5|3535|3533.5|3533.5|3532.5|530
1649167690000|2022-04-05 14:08:10|3534|3533|3534.5|3533.5|3534.5|3533.5|3534|3533|290
1649167710000|2022-04-05 14:08:30|||||||||256
1649167720000|2022-04-05 14:08:40|3534|3533|3533|3532.5|3534.5|3533|3533|3532.5|2426
1649167730000|2022-04-05 14:08:50|3532.5|3532|3533.5|3533|3534|3533|3532|3531.5|2758
1649167740000|2022-04-05 14:09:00|3533|3532.5|3532|3531.5|3533|3532.5|3532|3531.5|1763
1649167750000|2022-04-05 14:09:10|3531.5|3531|3532|3530.5|3532|3531|3531.5|3530.5|326
1649167760000|2022-04-05 14:09:20|3532.5|3531|3532.5|3531.5|3533|3532|3532|3531|1064
1649167770000|2022-04-05 14:09:30|3532|3531|3531.5|3530.5|3532|3531|3531.5|3530.5|792
1649167780000|2022-04-05 14:09:40|3532|3531|3531|3530.5|3532|3531.5|3531|3530.5|1706
1649167790000|2022-04-05 14:09:50|3530.5|3530|3531|3530|3531|3530|3530.5|3530|1346
1649167800000|2022-04-05 14:10:00|3530.5|3530.5|3532|3530.5|3532|3531|3530.5|3530.5|2779
1649167810000|2022-04-05 14:10:10|3531.5||3532||3532||3531.5||131
1649167820000|2022-04-05 14:10:20|3531.5|3531|3532|3531|3532|3531|3531.5|3530.5|883
1649167830000|2022-04-05 14:10:30|3531.5|3530.5|3531.5|3530.5|3532|3531|3530.5|3530|1555
1649167840000|2022-04-05 14:10:40|3531|3530|3531|3530|3531|3530|3531|3530|1347
1649167850000|2022-04-05 14:10:50|3530.5|3530.5|3529.5|3528.5|3531|3530.5|3529|3528.5|2248
1649167860000|2022-04-05 14:11:00||3529||3528.5||3529||3528.5|966
1649167870000|2022-04-05 14:11:10|3529|3529|3529.5|3528.5|3529.5|3529|3529|3528.5|655
1649167880000|2022-04-05 14:11:20|3529|3528|3529|3528|3529.5|3528|3528.5|3528|643
1649167890000|2022-04-05 14:11:30|3528.5||3529||3529||3528.5||0
1649167900000|2022-04-05 14:11:40|3529.5|3528.5|3530|3529.5|3530|3529.5|3529.5|3528.5|3002
1649167910000|2022-04-05 14:11:50|3530.5|3530|3531.5|3530.5|3531.5|3530.5|3530.5|3529.5|457
1649167920000|2022-04-05 14:12:00|3532|3531|3532|3531|3532|3531|3531.5|3531|749
1649167930000|2022-04-05 14:12:10|3531.5|3531.5|3531.5|3530.5|3532|3531.5|3531|3530.5|3197
1649167940000|2022-04-05 14:12:20|3531|3529.5|3530.5|3529|3531.5|3530|3530.5|3529|1455
1649167950000|2022-04-05 14:12:30||3529.5||3530||3530||3529.5|0
1649167960000|2022-04-05 14:12:40|3531||3530.5||3531||3530.5||1213
1649167970000|2022-04-05 14:12:50|3530|3529.5|3530|3529|3530.5|3530|3530|3529|157379
1649167980000|2022-04-05 14:13:00|3530.5|3528.5|3529|3527.5|3530.5|3528.5|3529|3527.5|501
1649167990000|2022-04-05 14:13:10|3528.5|3528|3528.5|3527.5|3529|3528.5|3528.5|3527.5|97033
1649168000000|2022-04-05 14:13:20|3529||3529||3529||3528.5||59
1649168010000|2022-04-05 14:13:30||3528||3528.5||3528.5||3528|0
1649168020000|2022-04-05 14:13:40|3529.5|3529|3530|3529|3530|3529.5|3529|3528.5|1005
1649168030000|2022-04-05 14:13:50|3529.5|3528.5|3529.5|3528.5|3530|3528.5|3529|3528.5|568
1649168040000|2022-04-05 14:14:00|3529|3528|3528.5|3527.5|3529.5|3528|3528.5|3527.5|654
1649168050000|2022-04-05 14:14:10||3528||3528||3528||3528|0
1649168060000|2022-04-05 14:14:20|3529|3528.5|3528|3527|3529.5|3528.5|3528|3527|3606
1649168070000|2022-04-05 14:14:30|3527.5||3527.5||3527.5||3527.5||290
1649168080000|2022-04-05 14:14:40|3528|3527.5|3528|3527|3528|3527.5|3528|3527|102
1649168090000|2022-04-05 14:14:50|3528.5|3527.5|3528.5|3527|3528.5|3527.5|3528.5|3527|806
1649168100000|2022-04-05 14:15:00|3528|3526.5|3527|3526|3528.5|3527|3527|3526|5653
1649168110000|2022-04-05 14:15:10|3527.5|3526.5|3528|3527|3528|3527.5|3527.5|3526.5|1078
1649168130000|2022-04-05 14:15:30|3527.5|3526.5|3526|3525.5|3527.5|3526.5|3526|3525.5|324
1649168140000|2022-04-05 14:15:40|3525.5|3525|3526|3525|3526|3525|3525.5|3525|165
1649168150000|2022-04-05 14:15:50|3526.5|3525.5|3527|3526.5|3527.5|3526.5|3526.5|3525.5|522
1649168160000|2022-04-05 14:16:00|3526.5|3526|3526.5|3525|3526.5|3526|3526|3525|1062
1649168170000|2022-04-05 14:16:10|3526||3526.5||3526.5||3526||115
1649168180000|2022-04-05 14:16:20|3526|3524.5|3526|3525.5|3526|3525.5|3525.5|3524.5|777
1649168190000|2022-04-05 14:16:30|3526.5|3526|3526.5|3525.5|3527.5|3526.5|3526.5|3525.5|2648
1649168200000|2022-04-05 14:16:40|3527|3526|3527|3526|3527|3526|3527|3525.5|42
1649168210000|2022-04-05 14:16:50|3526.5|3525.5|3526|3525|3526.5|3525.5|3525.5|3525|580
1649168220000|2022-04-05 14:17:00|3526.5|3525.5|3526.5|3525.5|3526.5|3525.5|3526.5|3525|320
1649168230000|2022-04-05 14:17:10|3527|3526|3526.5|3525.5|3527|3526|3526|3525.5|1685
1649168240000|2022-04-05 14:17:20|||||||||305
1649168250000|2022-04-05 14:17:30||3526||3525.5||3526||3525.5|2005
1649168260000|2022-04-05 14:17:40|3526|3526|3526.5|3525.5|3526.5|3526|3526|3525.5|2188
1649168270000|2022-04-05 14:17:50|3526|3525|3525|3524|3526.5|3525|3525|3524|2598
1649168280000|2022-04-05 14:18:00|3525.5|3524.5|3525.5|3524.5|3525.5|3524.5|3525.5|3524.5|641
1649168290000|2022-04-05 14:18:10||3525||3524.5||3525||3524.5|1818
1649168300000|2022-04-05 14:18:20|3525|3524|3525.5|3524.5|3525.5|3524.5|3525|3524|1404
1649168310000|2022-04-05 14:18:30|||||||||28
1649168320000|2022-04-05 14:18:40|3526|3525|3526.5|3525.5|3527|3526|3526|3524.5|2674
1649168330000|2022-04-05 14:18:50|3526||3526.5||3526.5||3526||25
1649168360000|2022-04-05 14:19:20|||||||||17
1649168370000|2022-04-05 14:19:30|3526||3526||3526||3526||1343
1649168380000|2022-04-05 14:19:40|||||||||18
1649168390000|2022-04-05 14:19:50|3526.5|3526|3527|3526.5|3527.5|3527|3526|3525.5|4225
1649168400000|2022-04-05 14:20:00|3527.5|3527|3527.5|3526.5|3528|3527|3527|3526.5|2332
1649168410000|2022-04-05 14:20:10|||||||||1
1649168420000|2022-04-05 14:20:20|3527|3527|3527|3526.5|3527.5|3527|3527|3526.5|3132
1649168430000|2022-04-05 14:20:30||3526||3526||3526||3526|460
1649168440000|2022-04-05 14:20:40|3527.5|3526.5|3527|3526|3527.5|3527|3527|3526|1410
1649168460000|2022-04-05 14:21:00|3527.5|3526.5|3527.5|3527|3528|3527|3527.5|3526.5|186
1649168470000|2022-04-05 14:21:10|3527|3526.5|3528.5|3527.5|3528.5|3527.5|3527|3526.5|1610
1649168480000|2022-04-05 14:21:20|3529|3528|3529.5|3528.5|3529.5|3529|3529|3528|476
1649168490000|2022-04-05 14:21:30|3529|3528|3528|3527|3529|3528|3528|3527|3103
1649168500000|2022-04-05 14:21:40|3527.5|3526.5|3528|3526.5|3528|3526.5|3527|3526.5|133
1649168510000|2022-04-05 14:21:50|3527.5|3527|3527|3526.5|3527.5|3527|3527|3526.5|0
1649168520000|2022-04-05 14:22:00|3526.5|3526|3527|3526|3527|3526|3526.5|3526|296
1649168530000|2022-04-05 14:22:10|3526.5||3527||3527||3526.5||350
1649168540000|2022-04-05 14:22:20|3526.5|3526.5|3527.5|3526.5|3527.5|3526.5|3526.5|3526|5361
1649168570000|2022-04-05 14:22:50|3528|3527|3528|3527|3528|3527.5|3527.5|3527|1465
1649168580000|2022-04-05 14:23:00|3528.5|3527.5|3528.5|3527.5|3528.5|3527.5|3528.5|3527.5|144
1649168590000|2022-04-05 14:23:10|3529|3528|3529.5|3528.5|3529.5|3529|3528.5|3528|3961
1649168600000|2022-04-05 14:23:20|3529|3528|3529.5|3528.5|3529.5|3528.5|3529|3528|1055
1649168620000|2022-04-05 14:23:40|3529|3528|3528.5|3527.5|3529|3528.5|3528.5|3527.5|2807
1649168630000|2022-04-05 14:23:50|3528||3528.5||3528.5||3528||1159
1649168640000|2022-04-05 14:24:00|3528|3527|3527.5|3526.5|3528.5|3527|3527.5|3526.5|722
1649168650000|2022-04-05 14:24:10|3527|3526|3527|3526|3527|3526|3527|3526|163
1649168670000|2022-04-05 14:24:30|3527.5|3526.5|3526.5|3525.5|3527.5|3527|3526.5|3525.5|3317
1649168680000|2022-04-05 14:24:40|3526||3526.5||3526.5||3526||334
1649168690000|2022-04-05 14:24:50|3526|3525|3526|3525|3526|3525|3525.5|3525|429
1649168700000|2022-04-05 14:25:00|3526.5|3525.5|3527|3526.5|3527|3526.5|3526.5|3525.5|353
1649168710000|2022-04-05 14:25:10|3527.5|3527|3528|3527|3528|3527.5|3527.5|3526.5|758
1649168720000|2022-04-05 14:25:20||3527.5||3527||3527.5||3527|93
1649168750000|2022-04-05 14:25:50|3527.5|3526.5|3527|3526|3528|3526.5|3527|3526|936
1649168760000|2022-04-05 14:26:00||3526.5||3526||3526.5||3526|112
1649168820000|2022-04-05 14:27:00|3526.5|3525.5|3526.5|3525.5|3526.5|3525.5|3526|3525.5|927
1649168840000|2022-04-05 14:27:20||3526||3525.5||3526||3525.5|230
1649168850000|2022-04-05 14:27:30|3527|3526|3527.5|3527|3527.5|3527|3526.5|3526|2752
1649168860000|2022-04-05 14:27:40|3527|3526.5|3527.5|3526.5|3527.5|3526.5|3527|3526|1142
1649168870000|2022-04-05 14:27:50|3528|3527|3529.5|3528.5|3529.5|3528.5|3528|3527|2098
1649168880000|2022-04-05 14:28:00|3530|3529|3530|3529|3530|3529|3530|3529|195
1649168890000|2022-04-05 14:28:10|3529.5|3528.5|3529.5|3528.5|3530|3529.5|3529|3528.5|2274
1649168910000|2022-04-05 14:28:30|3529|3528|3529|3528|3529.5|3528.5|3528.5|3528|941
1649168920000|2022-04-05 14:28:40||3528.5||3528.5||3528.5||3528.5|0
1649168930000|2022-04-05 14:28:50|3529.5|3529|3529|3528|3529.5|3529|3529|3528|683
1649168940000|2022-04-05 14:29:00||3528.5||3528||3528.5||3528|265
1649168950000|2022-04-05 14:29:10|3529.5|3528.5|3530.5|3529.5|3530.5|3529.5|3529.5|3528|1044
1649168960000|2022-04-05 14:29:20|3531|3530|3531.5|3530|3531.5|3530.5|3530.5|3530|913
1649168970000|2022-04-05 14:29:30|3531|3529.5|3530.5|3529.5|3531|3530|3530|3529.5|1819
1649168980000|2022-04-05 14:29:40|3530|3529|3530|3529|3530|3529|3530|3529|173
1649168990000|2022-04-05 14:29:50|3529.5|3528.5|3529|3528|3529.5|3528.5|3529|3528|1273
1649169000000|2022-04-05 14:30:00|||||||||141
1649169010000|2022-04-05 14:30:10||3528.5||3528||3528.5||3528|1594
1649169020000|2022-04-05 14:30:20|3528.5|3528.5|3529|3528|3529|3528.5|3528.5|3528|1765
1649169030000|2022-04-05 14:30:30|3529.5|3528.5|3530.5|3529|3530.5|3529.5|3529.5|3528.5|1595
1649169040000|2022-04-05 14:30:40||3529.5||3529.5||3529.5||3529|0
1649169060000|2022-04-05 14:31:00||3530||3529.5||3530||3529.5|0
1649169090000|2022-04-05 14:31:30|||||||||929
1649169100000|2022-04-05 14:31:40|3530||3530||3530||3530||451
1649169110000|2022-04-05 14:31:50|3530.5|3530|3530.5|3529.5|3530.5|3530|3530|3529.5|547
1649169120000|2022-04-05 14:32:00|||||||||45
1649169140000|2022-04-05 14:32:20|3530|3529|3529.5|3529|3530|3529|3529.5|3529|1496
1649169150000|2022-04-05 14:32:30|3530|3529.5|3529.5|3529|3530.5|3529.5|3529.5|3529|126
1649169160000|2022-04-05 14:32:40|3530|3529.5|3530.5|3529|3530.5|3529.5|3530|3529|521
1649169170000|2022-04-05 14:32:50|3530||3530||3530.5||3530||0
1649169180000|2022-04-05 14:33:00||3529.5||3529||3529.5||3529|130
1649169190000|2022-04-05 14:33:10|3530.5|3529.5|3530.5|3529.5|3530.5|3529.5|3530.5|3529|1086
1649169210000|2022-04-05 14:33:30|3530|3529|3529.5|3529|3530.5|3529.5|3529.5|3529|1852
1649169220000|2022-04-05 14:33:40|3529|3528.5|3529.5|3529|3529.5|3529|3529|3528.5|649
1649169230000|2022-04-05 14:33:50|3530|3529.5|3530|3529|3530.5|3529.5|3529.5|3529|434
1649169240000|2022-04-05 14:34:00|3530.5|3529.5|3530.5|3529.5|3530.5|3530|3530.5|3529.5|872
1649169260000|2022-04-05 14:34:20|3531|3530|3531|3530|3531|3530.5|3531|3530|362
1649169270000|2022-04-05 14:34:30|3530.5|3529.5|3530.5|3529.5|3530.5|3529.5|3530|3529.5|819
1649169280000|2022-04-05 14:34:40|3530|3529|3530|3529|3530.5|3529|3529.5|3529|2291
1649169290000|2022-04-05 14:34:50|3530.5|3529.5|3530.5|3530|3530.5|3530|3530.5|3529.5|554
1649169300000|2022-04-05 14:35:00|3531|3530.5|3531.5|3530.5|3531.5|3530.5|3530.5|3530|2675
1649169310000|2022-04-05 14:35:10||3531||3531||3531||3531|294
1649169320000|2022-04-05 14:35:20|3531|3530.5|3531.5|3531|3531.5|3531|3531|3530.5|591
1649169330000|2022-04-05 14:35:30|3532|3531.5|3533.5|3533|3534|3533|3531.5|3531|626
1649169340000|2022-04-05 14:35:40|3534|3533.5|3535|3534|3535|3534.5|3534|3533.5|1308
1649169350000|2022-04-05 14:35:50|3534.5|3534.5|3535|3534|3535|3534.5|3534.5|3534|1232
1649169370000|2022-04-05 14:36:10|3535.5|3534.5|3535.5|3535|3535.5|3535|3535.5|3534.5|1527
1649169380000|2022-04-05 14:36:20|3536||3536||3536||3536||160
1649169410000|2022-04-05 14:36:50|||||||||420
1649169420000|2022-04-05 14:37:00|3535.5|3534.5|3534.5|3534|3536|3534.5|3534.5|3534|3215
1649169430000|2022-04-05 14:37:10|3534|3533.5|3534|3533|3534|3533.5|3533.5|3533|1477
1649169440000|2022-04-05 14:37:20|3534.5|3533.5|3534.5|3534|3535|3534|3534.5|3533|1872
1649169450000|2022-04-05 14:37:30|3535|3534.5|3535|3534.5|3535|3534.5|3535|3534.5|64
1649169460000|2022-04-05 14:37:40|3534.5|3534|3534.5|3533.5|3535|3534|3534|3533.5|1101
1649169470000|2022-04-05 14:37:50|||||||||67
1649169480000|2022-04-05 14:38:00|||||||||142
1649169490000|2022-04-05 14:38:10|3535|3534|3535|3534|3535|3534.5|3535|3534|405
1649169510000|2022-04-05 14:38:30|3535.5|3534.5|3536.5|3535.5|3537|3536|3535.5|3534.5|1291
1649169520000|2022-04-05 14:38:40|3536|3536|3536.5|3535.5|3536.5|3536|3536|3535|3054
1649169550000|2022-04-05 14:39:10|||||||||200
1649169560000|2022-04-05 14:39:20|3537|3536|3537|3536|3537|3536|3537|3536|1026
1649169570000|2022-04-05 14:39:30|3536.5||3536.5||3536.5||3536.5||147
1649169580000|2022-04-05 14:39:40|3537|3536.5|3537|3536|3537|3536.5|3536.5|3536|383
1649169590000|2022-04-05 14:39:50|||||||||1
1649169600000|2022-04-05 14:40:00|||||||||865
1649169610000|2022-04-05 14:40:10|3537.5|3536.5|3537.5|3536.5|3537.5|3537|3537|3536|2485
1649169630000|2022-04-05 14:40:30|3537||3537.5||3537.5||3537||546
1649169640000|2022-04-05 14:40:40|||||||||84
1649169660000|2022-04-05 14:41:00|3538|3537|3538|3537|3538|3537.5|3537.5|3537|785
1649169670000|2022-04-05 14:41:10|3538.5|3537.5|3540|3539|3540|3539|3538|3537.5|1332
1649169680000|2022-04-05 14:41:20|||||||||26
1649169690000|2022-04-05 14:41:30|3539.5|3538.5|3538|3537|3539.5|3538.5|3537.5|3537|3154
1649169700000|2022-04-05 14:41:40||3536.5||3537||3537||3536.5|200
1649169710000|2022-04-05 14:41:50|||||||||282
1649169720000|2022-04-05 14:42:00|3538.5|3537.5|3538.5|3537.5|3538.5|3538|3538|3537|1266
1649169730000|2022-04-05 14:42:10|3538|3537|3538.5|3537.5|3538.5|3538|3538|3537|384
1649169750000|2022-04-05 14:42:30|3539|3538|3539|3538|3539|3538|3538.5|3538|1719
1649169760000|2022-04-05 14:42:40|3538.5||3539||3539||3538.5||300
1649169780000|2022-04-05 14:43:00|3538.5|3537.5|3537.5|3537|3538.5|3537.5|3537.5|3537|3125
1649169790000|2022-04-05 14:43:10|3537|3536.5|3537.5|3536.5|3537.5|3537|3537|3536.5|681
1649169800000|2022-04-05 14:43:20|||||||||118
1649169810000|2022-04-05 14:43:30|||||||||727
1649169820000|2022-04-05 14:43:40||3537||3536.5||3537||3536.5|2841
1649169840000|2022-04-05 14:44:00|3538|3537|3537.5|3537|3538|3537|3537.5|3537|1081
1649169850000|2022-04-05 14:44:10|3538|3537.5|3538|3537|3538.5|3538|3538|3537|791
1649169860000|2022-04-05 14:44:20||3537.5||3537.5||3537.5||3537.5|156
1649169870000|2022-04-05 14:44:30||3537||3537||3537||3537|7
1649169900000|2022-04-05 14:45:00|3537.5|3536.5|3538|3537|3538|3537|3537.5|3536.5|2782
1649169920000|2022-04-05 14:45:20|3537.5|3536.5|3538|3537|3538|3537|3537|3536.5|1420
1649169930000|2022-04-05 14:45:30|||||||||750
1649169940000|2022-04-05 14:45:40|3538.5|3537.5|3539|3538|3539|3538|3538|3537.5|1666
1649169960000|2022-04-05 14:46:00|3539.5|3538.5|3539.5|3538.5|3539.5|3538.5|3539|3538|1609
1649169970000|2022-04-05 14:46:10|3540|3539|3540.5|3539.5|3542|3540.5|3539.5|3539|2422
1649169980000|2022-04-05 14:46:20|3540|3539|3540|3539.5|3540|3539.5|3539.5|3539|1576
1649169990000|2022-04-05 14:46:30|3540.5|3540|3540.5|3539.5|3541|3540|3540.5|3539.5|547
1649170000000|2022-04-05 14:46:40|||||||||500
1649170010000|2022-04-05 14:46:50|3540|3539|3540|3539|3540|3539|3540|3539|227
1649170040000|2022-04-05 14:47:20|3539.5|3538.5|3538.5|3537.5|3539.5|3538.5|3538.5|3537.5|3751
1649170050000|2022-04-05 14:47:30||3538||3537.5||3538||3537.5|1162
1649170060000|2022-04-05 14:47:40||3538||3538||3538||3538|119
1649170070000|2022-04-05 14:47:50|3539|3538.5|3540|3539|3540|3539|3538.5|3538.5|1140
1649170080000|2022-04-05 14:48:00|3539.5|3538.5|3539|3538|3539.5|3538.5|3539|3538|1826
1649170090000|2022-04-05 14:48:10|3539.5|3538.5|3539.5|3538.5|3540|3539|3539|3538|1616
1649170100000|2022-04-05 14:48:20|||||||||5
1649170120000|2022-04-05 14:48:40|3540|3539|3540|3539.5|3540.5|3539.5|3540|3539|835
1649170130000|2022-04-05 14:48:50|3540.5||3540.5||3540.5||3540.5||190
1649170140000|2022-04-05 14:49:00|3541|3540|3541|3540|3541|3540|3541|3539.5|666
1649170150000|2022-04-05 14:49:10|3540.5|3539.5|3540.5|3539.5|3540.5|3539.5|3540|3539.5|3093
1649170160000|2022-04-05 14:49:20|3540||3540||3540.5||3540||165
1649170170000|2022-04-05 14:49:30|3539.5|3539|3541|3540|3541|3540|3539.5|3539|3078
1649170180000|2022-04-05 14:49:40|3540.5|3539.5|3540.5|3539.5|3540.5|3539.5|3540.5|3539.5|28
1649170190000|2022-04-05 14:49:50|||||||||138
1649170210000|2022-04-05 14:50:10|3541|3540|3540.5|3539.5|3541|3540|3540.5|3539.5|1252
1649170240000|2022-04-05 14:50:40|3540|3539|3540|3539.5|3540|3539.5|3540|3539|1576
1649170250000|2022-04-05 14:50:50||3539||3539||3539.5||3539|724
1649170280000|2022-04-05 14:51:20|3539.5|3538.5|3539.5|3539|3539.5|3539|3539|3538.5|664
1649170290000|2022-04-05 14:51:30|3540|3539.5|3539.5|3539|3540|3539.5|3539.5|3539|5063
1649170300000|2022-04-05 14:51:40|||||||||964
1649170310000|2022-04-05 14:51:50|3540|3539.5|3540|3539|3540|3539.5|3540|3539|393
1649170320000|2022-04-05 14:52:00|3539.5|3538.5|3539.5|3538.5|3539.5|3539|3539.5|3538.5|3306
1649170330000|2022-04-05 14:52:10|3539|3538|3538|3537|3539|3538|3538|3537|1674
1649170340000|2022-04-05 14:52:20|3537.5|3536.5|3537|3536|3537.5|3536.5|3537|3536|600
1649170350000|2022-04-05 14:52:30|3537.5|3536.5|3537.5|3536.5|3537.5|3536.5|3537.5|3536.5|14
1649170360000|2022-04-05 14:52:40|3538|3537|3538|3537|3538|3537.5|3538|3537|1177
1649170370000|2022-04-05 14:52:50|3537.5||3537.5||3537.5||3537.5||0
1649170380000|2022-04-05 14:53:00|3538||3538||3538||3537.5||548
1649170400000|2022-04-05 14:53:20|3537.5|3536.5|3537|3536|3538|3536.5|3536.5|3536|1194
1649170410000|2022-04-05 14:53:30|3537.5|3536.5|3537|3536|3537.5|3537|3536.5|3536|2488
1649170430000|2022-04-05 14:53:50|3536.5||3537||3537||3536.5||0
1649170440000|2022-04-05 14:54:00|3536.5|3535.5|3536|3535|3536.5|3535.5|3536|3535|610
1649170450000|2022-04-05 14:54:10|3535.5|3535.5|3536|3535|3536|3535.5|3535.5|3535|2154
1649170470000|2022-04-05 14:54:30|3535.5||3535.5||3535.5||3535.5||119
1649170480000|2022-04-05 14:54:40|||||||||539
1649170490000|2022-04-05 14:54:50|3535|3534.5|3534|3533.5|3535|3534.5|3534|3533.5|2430
1649170500000|2022-04-05 14:55:00|3534.5|3534|3535|3534.5|3535|3534.5|3534|3533.5|1851
1649170510000|2022-04-05 14:55:10|3534.5|3534|3534.5|3534|3534.5|3534|3534.5|3534|232
1649170520000|2022-04-05 14:55:20||3533.5||3533.5||3533.5||3533.5|168
1649170560000|2022-04-05 14:56:00|3534|3533|3533.5|3532.5|3534|3533|3533|3532.5|1364
1649170570000|2022-04-05 14:56:10|||||||||600
1649170580000|2022-04-05 14:56:20|||||||||1101
1649170610000|2022-04-05 14:56:50|3533||3533||3533||3533||0
1649170620000|2022-04-05 14:57:00|3532.5|3532|3532.5|3532|3532.5|3532|3532.5|3531.5|1473
1649170630000|2022-04-05 14:57:10|3532|3531.5|3531.5|3530.5|3532|3531.5|3531.5|3530.5|2108
1649170640000|2022-04-05 14:57:20|3532|3531|3532.5|3531.5|3532.5|3532|3531.5|3531|4880
1649170660000|2022-04-05 14:57:40|3532|3531|3532|3531|3532|3531|3532|3531|963
1649170670000|2022-04-05 14:57:50||3531.5||3531||3531.5||3531|0
1649170680000|2022-04-05 14:58:00|3532.5|3531.5|3532.5|3531.5|3532.5|3532|3532.5|3531.5|527
1649170690000|2022-04-05 14:58:10||3532||3531.5||3532||3531.5|270
1649170700000|2022-04-05 14:58:20|||||||||539
1649170720000|2022-04-05 14:58:40||3532||3532||3532||3531.5|3692
1649170740000|2022-04-05 14:59:00|3533|3532.5|3533.5|3532.5|3533.5|3533|3533|3532.5|3735
1649170750000|2022-04-05 14:59:10|||||||||505
1649170760000|2022-04-05 14:59:20|||||||||165
1649170770000|2022-04-05 14:59:30|3533|3532|3532.5|3532|3533|3532|3532.5|3532|3590
1649170780000|2022-04-05 14:59:40|3533|3532.5|3533.5|3532.5|3533.5|3532.5|3533|3532.5|1070
1649170790000|2022-04-05 14:59:50|3533||3533.5||3533.5||3533||292
1649170800000|2022-04-05 15:00:00|3533||3533.5||3533.5||3533||0
1649170810000|2022-04-05 15:00:10|3533|3532|3531.5|3530.5|3533|3532|3531|3530.5|3043
1649170830000|2022-04-05 15:00:30|3531|3530|3530.5|3529.5|3531|3530|3530.5|3529.5|1590
1649170840000|2022-04-05 15:00:40|3531|3530|3531|3530|3531|3530.5|3531|3530|1224
1649170860000|2022-04-05 15:01:00|3531.5|3530.5|3530|3529|3531.5|3531|3530|3529|3362
1649170870000|2022-04-05 15:01:10|3529.5|3528.5|3529.5|3528.5|3529.5|3528.5|3529.5|3528.5|185
1649170910000|2022-04-05 15:01:50|3529|3528|3528.5|3528|3529.5|3528|3528.5|3528|1075
1649170920000|2022-04-05 15:02:00|3529|3528.5|3529|3528|3529|3528.5|3529|3528|1014
1649170940000|2022-04-05 15:02:20|3529.5|3528.5|3529.5|3528.5|3529.5|3528.5|3529|3528|1140
1649170950000|2022-04-05 15:02:30|3530|3529|3530|3529|3530|3529.5|3530|3529|1098
1649170960000|2022-04-05 15:02:40|||||||||131
1649170970000|2022-04-05 15:02:50|||||||||250
1649170990000|2022-04-05 15:03:10|3530.5|3529.5|3530.5|3530|3530.5|3530|3530.5|3529.5|1475
1649171000000|2022-04-05 15:03:20|3530|3529.5|3530.5|3530|3530.5|3530|3530|3529.5|1578
1649171020000|2022-04-05 15:03:40||3529.5||3529.5||3529.5||3529.5|1646
1649171030000|2022-04-05 15:03:50|3530|3529|3530|3529|3530|3529|3529.5|3528.5|1349
1649171040000|2022-04-05 15:04:00|3529.5|3528.5|3529|3528.5|3529.5|3528.5|3529|3528.5|486
1649171050000|2022-04-05 15:04:10|3529.5||3529||3529.5||3529||1167
1649171060000|2022-04-05 15:04:20|3529.5|3529|3529|3528|3529.5|3529|3528.5|3528|2554
1649171070000|2022-04-05 15:04:30||3528.5||3528||3528.5||3528|2324
1649171080000|2022-04-05 15:04:40|3529.5|3528.5|3529.5|3528.5|3529.5|3528.5|3529|3528|2238
1649171090000|2022-04-05 15:04:50|3530|3529|3529.5|3529|3530|3529.5|3529.5|3529|1550
1649171100000|2022-04-05 15:05:00|3529|3528.5|3529.5|3528.5|3529.5|3528.5|3529|3528.5|688
1649171110000|2022-04-05 15:05:10|3529|3528|3529|3528.5|3529|3528.5|3529|3528|687
1649171120000|2022-04-05 15:05:20|||||||||1
1649171140000|2022-04-05 15:05:40|3529.5|3529|3529.5|3528.5|3529.5|3529|3529.5|3528.5|248
1649171150000|2022-04-05 15:05:50|3530|3529|3528|3527.5|3530|3529|3528|3527|6591
1649171160000|2022-04-05 15:06:00|3527.5|3527|3528|3527.5|3528|3527.5|3527.5|3527|1246
1649171170000|2022-04-05 15:06:10|3528.5|3528|3528.5|3528|3528.5|3528|3528|3527.5|163
1649171180000|2022-04-05 15:06:20|3529|3528.5|3528.5|3528|3529|3528.5|3528.5|3528|1672
1649171190000|2022-04-05 15:06:30|3529|3528.5|3527.5|3527|3529|3528.5|3527.5|3527|2012
1649171200000|2022-04-05 15:06:40||3526.5||3526.5||3526.5||3526.5|33
1649171210000|2022-04-05 15:06:50|3527|3526|3526.5|3525.5|3527|3526|3526.5|3525.5|1088
1649171220000|2022-04-05 15:07:00|3527|3526|3527.5|3526.5|3527.5|3526.5|3526.5|3526|1275
1649171240000|2022-04-05 15:07:20|||||||||194
1649171260000|2022-04-05 15:07:40|3528|3527|3528|3527|3528|3527.5|3527.5|3527|3284
1649171270000|2022-04-05 15:07:50|||||||||1
1649171290000|2022-04-05 15:08:10|3528.5|3527.5|3528|3527|3528.5|3528|3528|3527|3197
1649171300000|2022-04-05 15:08:20|3527.5|3526.5|3526.5|3526|3527.5|3526.5|3526.5|3526|4883
1649171310000|2022-04-05 15:08:30|3527|3526.5|3527|3526|3527|3526.5|3526.5|3526|1867
1649171320000|2022-04-05 15:08:40|3526.5|3526.5|3526.5|3526|3526.5|3526.5|3526.5|3526|1028
1649171330000|2022-04-05 15:08:50|3526|3525.5|3526.5|3525.5|3526.5|3525.5|3526|3525.5|2345
1649171340000|2022-04-05 15:09:00|3526|3525|3526|3525|3526|3525|3525.5|3525|1218
1649171350000|2022-04-05 15:09:10|3526.5|3525.5|3526.5|3525.5|3526.5|3526|3526|3525|944
1649171360000|2022-04-05 15:09:20|3526||3526.5||3526.5||3526||295
1649171370000|2022-04-05 15:09:30|||||||||385
1649171380000|2022-04-05 15:09:40|3526||3526||3526.5||3526||100
1649171390000|2022-04-05 15:09:50|3525.5|3525|3526|3525.5|3526|3525.5|3525.5|3525|2079
1649171400000|2022-04-05 15:10:00|3526.5|3526|3527|3526|3527|3526|3526.5|3526|4349
1649171410000|2022-04-05 15:10:10|3527.5|3526.5|3527.5|3526.5|3527.5|3527|3527.5|3526.5|1550
1649171420000|2022-04-05 15:10:20|3527|3526|3526.5|3526|3527|3526.5|3526.5|3526|2882
1649171430000|2022-04-05 15:10:30|3526|3525.5|3526.5|3525.5|3526.5|3525.5|3526|3525.5|1493
1649171440000|2022-04-05 15:10:40|||||||||712
1649171470000|2022-04-05 15:11:10|3527|3526|3527|3526|3527|3526.5|3527|3526|1239
1649171480000|2022-04-05 15:11:20|||||||||571
1649171490000|2022-04-05 15:11:30|3526.5||3526.5||3526.5||3526.5||112
1649171500000|2022-04-05 15:11:40|3527|3526.5|3526.5|3526|3527|3526.5|3526.5|3526|1709
1649171510000|2022-04-05 15:11:50|3527|3526.5|3527.5|3527|3527.5|3527|3527|3526.5|1345
1649171520000|2022-04-05 15:12:00|3528|3527.5|3527.5|3526.5|3528|3527.5|3527|3526.5|3623
1649171540000|2022-04-05 15:12:20||3527||3526.5||3527||3526.5|893
1649171550000|2022-04-05 15:12:30|3527|3526|3527|3526|3527.5|3526.5|3526.5|3526|2349
1649171560000|2022-04-05 15:12:40|||||||||136
1649171590000|2022-04-05 15:13:10|3526.5||3527||3527||3526.5||145
1649171600000|2022-04-05 15:13:20|||||||||200
1649171610000|2022-04-05 15:13:30|3527.5|3526.5|3527.5|3526.5|3527.5|3527|3527|3526.5|5708
1649171620000|2022-04-05 15:13:40|||||||||265
1649171630000|2022-04-05 15:13:50|3527||3527.5||3527.5||3527||395
1649171640000|2022-04-05 15:14:00|3527|3526|3527|3526|3527|3526|3526.5|3526|2237
1649171650000|2022-04-05 15:14:10|3526.5||3526.5||3527||3526.5||642
1649171660000|2022-04-05 15:14:20|3526|3525.5|3525.5|3524.5|3526|3525.5|3525|3524.5|3365
1649171670000|2022-04-05 15:14:30|3525|3525|3526|3525|3526|3525|3525|3525|914
1649171690000|2022-04-05 15:14:50|3525.5|3525.5|3526|3525|3526|3525.5|3525.5|3525|1945
1649171700000|2022-04-05 15:15:00|3526|3524.5|3526|3524.5|3526.5|3525|3526|3524.5|0
1649171710000|2022-04-05 15:15:10|3526.5|3525|3526|3524.5|3526.5|3525|3526|3524.5|0
1649171720000|2022-04-05 15:15:20|3526.5|3525|3526|3525|3526.5|3525|3526|3524.5|49
1649171730000|2022-04-05 15:15:30|3526.5|3525.5|3526.5|3525.5|3526.5|3525.5|3526|3525|0
1649171740000|2022-04-05 15:15:40|3526|3525|3526|3525|3526.5|3525.5|3526|3525|0
1649171750000|2022-04-05 15:15:50|3526.5|3525.5|3525.5|3524.5|3526.5|3525.5|3525.5|3524.5|83
1649171760000|2022-04-05 15:16:00|3526|3525|3524.5|3523|3526|3525|3524|3523|73
1649171770000|2022-04-05 15:16:10|3525|3523.5|3524.5|3523|3525|3523.5|3524.5|3523|0
1649171780000|2022-04-05 15:16:20|3525|3523.5|3524.5|3523|3525|3523.5|3524|3523|20
1649171790000|2022-04-05 15:16:30|3525|3523.5|3524.5|3523|3525|3523.5|3524.5|3523|0
1649171800000|2022-04-05 15:16:40|3525|3523.5|3524.5|3523.5|3525|3524|3524.5|3523|177
1649171810000|2022-04-05 15:16:50|3525|3524|3525.5|3524|3525.5|3524|3524.5|3523.5|0
1649171820000|2022-04-05 15:17:00|3525|3523.5|3525|3523.5|3525.5|3524|3525|3523.5|0
1649171830000|2022-04-05 15:17:10|3525.5|3524|3525.5|3524|3525.5|3524|3525|3523.5|0
1649171840000|2022-04-05 15:17:20|3525|3523.5|3524.5|3523.5|3525.5|3524|3524.5|3523.5|0
1649171850000|2022-04-05 15:17:30|3525|3524|3525|3523.5|3525|3524|3524.5|3523|182
1649171860000|2022-04-05 15:17:40|3524.5|3524|3524.5|3523.5|3525|3524|3524.5|3523.5|132
1649171870000|2022-04-05 15:17:50|3525|3524|3524.5|3523.5|3525|3524|3524.5|3523.5|0
1649171880000|2022-04-05 15:18:00|3525|3524|3526|3525|3526|3525|3525|3523.5|474
1649171890000|2022-04-05 15:18:10|3525.5|3524.5|3526.5|3525.5|3526.5|3525.5|3525.5|3524.5|48
1649171900000|2022-04-05 15:18:20|3526|3525|3526|3524.5|3526.5|3525.5|3526|3524.5|34
1649171910000|2022-04-05 15:18:30|3526.5|3525|3526|3524.5|3526.5|3525|3526|3524.5|0
1649171920000|2022-04-05 15:18:40|3525.5|3525|3525.5|3524|3526|3525|3525|3523.5|78
1649171930000|2022-04-05 15:18:50|3525|3523.5|3525|3523.5|3525.5|3524|3525|3523.5|0
1649171940000|2022-04-05 15:19:00|3525.5|3524|3524.5|3523.5|3525.5|3524|3524|3523|91
1649171950000|2022-04-05 15:19:10|3525|3523|3525|3523.5|3525.5|3524|3524.5|3523|93
1649171960000|2022-04-05 15:19:20|3525.5|3524|3525|3523.5|3525.5|3524|3525|3523.5|0
1649171970000|2022-04-05 15:19:30|3525.5|3524|3525.5|3524|3525.5|3524|3525|3523.5|0
1649171980000|2022-04-05 15:19:40|3525|3523.5|3524.5|3523|3525.5|3524|3524|3522.5|100
1649171990000|2022-04-05 15:19:50|3524|3522.5|3524|3522.5|3524.5|3523|3523.5|3522.5|0
1649172000000|2022-04-05 15:20:00|3524.5|3523|3525|3523.5|3525|3524|3524|3522.5|69
1649172010000|2022-04-05 15:20:10|3524.5|3523|3527|3525.5|3527|3525.5|3524.5|3523|801
1649172020000|2022-04-05 15:20:20|3526.5|3525|3526.5|3525|3527|3525.5|3526|3524.5|570
1649172030000|2022-04-05 15:20:30|3526|3524.5|3527|3525.5|3527|3525.5|3526|3524.5|145
1649172040000|2022-04-05 15:20:40|3526.5|3525|3526.5|3525|3527|3525.5|3526.5|3525|0
1649172050000|2022-04-05 15:20:50|3527|3525.5|3526.5|3525|3527|3525.5|3526.5|3525|0
1649172060000|2022-04-05 15:21:00|3527|3525.5|3526.5|3525|3527|3525.5|3526.5|3525|0
1649172070000|2022-04-05 15:21:10|3527|3525.5|3526|3525|3527|3526|3526|3525|696
1649172080000|2022-04-05 15:21:20|3526.5|3525.5|3526.5|3525.5|3526.5|3525.5|3526|3525|0
1649172090000|2022-04-05 15:21:30|3526|3525|3526.5|3525|3526.5|3525.5|3526|3524.5|168
1649172100000|2022-04-05 15:21:40|3526|3524.5|3526|3525|3526.5|3525|3526|3524.5|0
1649172110000|2022-04-05 15:21:50|3527|3526|3527|3526|3527|3526|3526.5|3525.5|164
1649172120000|2022-04-05 15:22:00|3527.5|3526.5|3528|3526.5|3528|3526.5|3527|3526|0
1649172130000|2022-04-05 15:22:10|3527.5|3526|3528|3526.5|3528|3526.5|3527|3526|13
1649172140000|2022-04-05 15:22:20|3527.5|3526|3527.5|3526.5|3527.5|3526.5|3527|3526|0
1649172150000|2022-04-05 15:22:30|3527|3526|3527|3526|3527|3526|3527|3526|0
1649172160000|2022-04-05 15:22:40|3527.5|3526.5|3527.5|3526|3528|3526.5|3527.5|3526|63
1649172170000|2022-04-05 15:22:50|3527|3525.5|3527|3525.5|3527.5|3526.5|3526.5|3525|18
1649172180000|2022-04-05 15:23:00|3526.5|3525|3527|3525.5|3527|3525.5|3526.5|3525|0
1649172190000|2022-04-05 15:23:10|3526.5|3525|3527|3525.5|3527|3525.5|3526.5|3525|0
1649172200000|2022-04-05 15:23:20|3526.5|3526|3526.5|3525.5|3527|3526|3526.5|3525.5|2
1649172210000|2022-04-05 15:23:30|3527|3526|3527|3526|3527|3526|3526.5|3525.5|0
1649172220000|2022-04-05 15:23:40|3526.5|3525.5|3527.5|3526|3527.5|3526.5|3526.5|3525.5|0
1649172230000|2022-04-05 15:23:50|3527|3525.5|3527|3526|3527.5|3526.5|3527|3525.5|0
1649172240000|2022-04-05 15:24:00|3527.5|3526.5|3528.5|3527.5|3528.5|3527.5|3527|3526|573
1649172250000|2022-04-05 15:24:10|3528|3527|3528|3526.5|3528.5|3527.5|3527.5|3526.5|0
1649172260000|2022-04-05 15:24:20|3528.5|3527|3528|3526.5|3528.5|3527|3528|3526.5|0
1649172270000|2022-04-05 15:24:30|3528.5|3527|3527.5|3526|3528.5|3527|3527.5|3526|35
1649172280000|2022-04-05 15:24:40|3528|3526.5|3527.5|3526.5|3528|3527|3527.5|3526.5|0
1649172290000|2022-04-05 15:24:50|3528|3527|3527|3526|3528|3527|3527|3526|0
1649172300000|2022-04-05 15:25:00|3528|3527|3527.5|3526|3528|3527|3527|3525.5|187
1649172310000|2022-04-05 15:25:10|3527|3525.5|3527|3525.5|3527.5|3526|3527|3525.5|1
1649172320000|2022-04-05 15:25:20|3527.5|3526|3527.5|3526|3527.5|3526|3527|3525.5|0
1649172330000|2022-04-05 15:25:30|3527|3525.5|3527.5|3526|3527.5|3526|3527|3525.5|0
1649172340000|2022-04-05 15:25:40|3527|3525.5|3526|3524.5|3527|3526|3526|3524.5|10
1649172350000|2022-04-05 15:25:50|3526.5|3525|3526|3524.5|3526.5|3525|3526|3524.5|0
1649172360000|2022-04-05 15:26:00|3526.5|3525|3526|3524.5|3526.5|3525|3526|3524.5|3
1649172370000|2022-04-05 15:26:10|3526.5|3525|3526.5|3525|3526.5|3525|3526|3524.5|0
1649172380000|2022-04-05 15:26:20|3526|3524.5|3526|3524.5|3526.5|3525.5|3526|3524.5|315
1649172390000|2022-04-05 15:26:30|3526.5|3525|3525.5|3524|3526.5|3525|3525.5|3524|30
1649172400000|2022-04-05 15:26:40|3526|3525|3526|3525|3526.5|3525|3525.5|3524|152
1649172410000|2022-04-05 15:26:50|3526.5|3524.5|3526.5|3525|3526.5|3525|3526|3524.5|0
1649172420000|2022-04-05 15:27:00|3526|3524.5|3526|3525|3526.5|3525.5|3526|3524.5|14
1649172430000|2022-04-05 15:27:10|3526.5|3525.5|3526.5|3525|3526.5|3525.5|3525.5|3524.5|298
1649172440000|2022-04-05 15:27:20|3526|3524.5|3526.5|3525|3526.5|3525|3526|3524.5|0
1649172450000|2022-04-05 15:27:30|3526|3525.5|3527|3525.5|3527|3525.5|3526|3524.5|612
1649172460000|2022-04-05 15:27:40|3526.5|3525|3527|3526|3527|3526|3526.5|3525|106
1649172470000|2022-04-05 15:27:50|3526.5|3525.5|3527.5|3526.5|3528|3527|3526.5|3525.5|3
1649172480000|2022-04-05 15:28:00|3528|3527|3528.5|3527|3528.5|3527|3527.5|3526|2
1649172490000|2022-04-05 15:28:10|3528|3526.5|3529|3528|3530|3529|3528|3526.5|100
1649172500000|2022-04-05 15:28:20|3529.5|3528.5|3529.5|3528|3530|3529|3529|3527.5|242
1649172510000|2022-04-05 15:28:30|3530|3528.5|3530.5|3529.5|3530.5|3529.5|3529.5|3528|3
1649172520000|2022-04-05 15:28:40|3530|3529|3530.5|3529|3530.5|3529.5|3530|3529|0
1649172530000|2022-04-05 15:28:50|3530|3528.5|3530.5|3529|3530.5|3529|3530|3528.5|0
1649172540000|2022-04-05 15:29:00|3530|3528.5|3529|3527.5|3530.5|3529|3528.5|3527|197
1649172550000|2022-04-05 15:29:10|3528.5|3527|3529|3528|3530|3528.5|3528.5|3527|422
1649172560000|2022-04-05 15:29:20|3529.5|3528.5|3529.5|3527.5|3530|3528.5|3528.5|3527|5
1649172570000|2022-04-05 15:29:30|3529|3528|3529|3527|3529.5|3528|3528.5|3526.5|847
1649172580000|2022-04-05 15:29:40|3528.5|3527.5|3530|3528.5|3530.5|3529|3528.5|3527|28
1649172590000|2022-04-05 15:29:50|3530.5|3529|3529.5|3528.5|3531.5|3529.5|3529.5|3528.5|346
1649228420000|2022-04-06 07:00:20|3511.5|3506.5|3511.5|3508.5|3516|3510.5|3511.5|3506.5|58311
1649228430000|2022-04-06 07:00:30|3512|3509|3509|3506.5|3513.5|3511|3509|3506|3004
1649228440000|2022-04-06 07:00:40|3508.5|3507|3511|3509|3512|3509|3508.5|3507|539
1649228450000|2022-04-06 07:00:50|3511.5|3508|3513|3509|3513|3509|3510|3508|597
1649228460000|2022-04-06 07:01:00|3512.5|3508.5|3512|3508.5|3512.5|3508.5|3512|3508.5|0
1649228470000|2022-04-06 07:01:10|3511.5|3509|3511.5|3509|3512|3509.5|3510|3508.5|377
1649228480000|2022-04-06 07:01:20|3511|3508.5|3512|3509|3512|3509|3510.5|3508.5|0
1649228490000|2022-04-06 07:01:30|3511.5|3508.5|3510.5|3508.5|3511.5|3508.5|3510.5|3508.5|441
1649228500000|2022-04-06 07:01:40|3511|3509|3509|3505|3512|3509.5|3509|3505|2217
1649228510000|2022-04-06 07:01:50|3509.5|3505.5|3510|3508|3510|3508|3509.5|3505.5|600
1649228520000|2022-04-06 07:02:00|3509.5|3509|3512.5|3510.5|3513|3510.5|3509.5|3507.5|2736
1649228530000|2022-04-06 07:02:10|3512|3510|3510.5|3507|3512|3510|3510.5|3507|1032
1649228540000|2022-04-06 07:02:20|3510|3506.5|3510|3507.5|3510|3507.5|3507.5|3505|7906
1649228550000|2022-04-06 07:02:30|3510.5|3508.5|3509.5|3507.5|3510.5|3508.5|3509.5|3507.5|704
1649228560000|2022-04-06 07:02:40|3510|3508|3510.5|3508|3511|3509.5|3510|3508|297
1649228570000|2022-04-06 07:02:50|3510|3507.5|3509|3507|3510.5|3508.5|3508|3507|1516
1649228580000|2022-04-06 07:03:00|3508.5|3505.5|3507.5|3505.5|3508.5|3505.5|3505.5|3503|2042
1649228590000|2022-04-06 07:03:10|3508|3506.5|3507.5|3506|3508.5|3507.5|3507|3505.5|1402
1649228600000|2022-04-06 07:03:20|3508.5|3507|3506.5|3505.5|3508.5|3507|3506|3503|2560
1649228610000|2022-04-06 07:03:30|3506|3505|3506|3503.5|3506|3505.5|3506|3503.5|205
1649228620000|2022-04-06 07:03:40|3506.5|3504|3506.5|3505|3507|3505|3506|3504|1699
1649228630000|2022-04-06 07:03:50|3506|3504.5|3509.5|3508|3510|3508|3505|3504.5|2847
1649228640000|2022-04-06 07:04:00|3510|3508.5|3512.5|3510.5|3513|3510.5|3510|3508.5|817
1649228650000|2022-04-06 07:04:10|3513|3511|3512.5|3511.5|3514|3513|3511.5|3511|1048
1649228660000|2022-04-06 07:04:20|3513|3511|3512.5|3511|3513.5|3511.5|3511|3509.5|3344
1649228670000|2022-04-06 07:04:30|3512|3510|3511|3509|3512|3510|3510|3507.5|2069
1649228680000|2022-04-06 07:04:40|3510.5|3508.5|3510.5|3509|3510.5|3509|3510.5|3508.5|1065
1649228690000|2022-04-06 07:04:50|3510|3508.5|3509.5|3508.5|3510|3508.5|3509|3507|1603
1649228700000|2022-04-06 07:05:00|3509|3507|3509|3507|3509.5|3507.5|3508.5|3507|1453
1649228710000|2022-04-06 07:05:10|3509.5|3507.5|3511|3509.5|3511|3510|3509.5|3507.5|3023
1649228720000|2022-04-06 07:05:20|3510.5|3510|3510|3509|3511|3510|3509.5|3509|1156
1649228730000|2022-04-06 07:05:30|3510.5|3509.5|3512|3510.5|3513|3511|3510.5|3509.5|238
1649228740000|2022-04-06 07:05:40|3512.5||3513||3513||3512.5||128
1649228750000|2022-04-06 07:05:50|3512|3510|3512|3510|3512|3510.5|3509|3507|5023
1649228760000|2022-04-06 07:06:00|3512.5|3510.5|3512.5|3510.5|3513|3511.5|3511|3509.5|2246
1649228770000|2022-04-06 07:06:10|3513|3511|3514|3512|3514|3512|3513|3511|608
1649228780000|2022-04-06 07:06:20|3514.5|3512.5|3515.5|3513.5|3516|3513.5|3514.5|3512.5|558
1649228790000|2022-04-06 07:06:30|3514.5|3513|3514.5|3512|3514.5|3513|3513.5|3512|621
1649228800000|2022-04-06 07:06:40|3514|3512.5|3514|3512.5|3514.5|3513|3513.5|3512.5|1417
1649228810000|2022-04-06 07:06:50|3513.5|3512|3515|3513|3515|3513|3512|3510.5|1459
1649228820000|2022-04-06 07:07:00|3514.5|3512.5|3513.5|3512|3515|3513.5|3513.5|3511.5|809
1649228830000|2022-04-06 07:07:10|3513|3511.5|3515|3513|3515|3514|3512.5|3511.5|1399
1649228840000|2022-04-06 07:07:20|3515.5|3514|3519|3517.5|3519.5|3517.5|3515.5|3514|1994
1649228850000|2022-04-06 07:07:30|3518.5|3517|3518|3516.5|3519|3517|3517|3515.5|2304
1649228860000|2022-04-06 07:07:40|3517.5|3517|3518.5|3517|3520|3518|3517.5|3516|3714
1649228870000|2022-04-06 07:07:50|3518|3516.5|3518.5|3516.5|3518.5|3516.5|3518|3516|251
1649228880000|2022-04-06 07:08:00|3518|3516|3517|3516.5|3518.5|3516.5|3517|3516|0
1649228890000|2022-04-06 07:08:10|3517.5|3516|3517|3515.5|3517.5|3516|3516.5|3514.5|733
1649228900000|2022-04-06 07:08:20|3517.5|3515|3515.5|3513.5|3517.5|3515.5|3515|3513.5|1330
1649228910000|2022-04-06 07:08:30|3516|3514|3516|3514.5|3516|3515|3516|3514|573
1649228920000|2022-04-06 07:08:40|3516.5|3515|3517.5|3515.5|3517.5|3516|3516.5|3515|220
1649228930000|2022-04-06 07:08:50|3517|3514.5|3517|3515|3517|3515|3516|3514.5|200
1649228940000|2022-04-06 07:09:00|3517.5|3516|3517|3515|3517.5|3516|3517|3515|0
1649228950000|2022-04-06 07:09:10|3517.5|3515.5|3518.5|3517|3518.5|3517|3517|3515.5|200
1649228960000|2022-04-06 07:09:20|3518|3516.5|3509.5|3508.5|3518.5|3516.5|3509.5|3508.5|5492
1649228970000|2022-04-06 07:09:30|3510|3509|3508.5|3507.5|3510.5|3510|3508.5|3507.5|6119
1649228980000|2022-04-06 07:09:40|3509|3508.5|3510|3508.5|3510|3509|3509|3508.5|3758
1649228990000|2022-04-06 07:09:50|3510.5|3509|3511|3509.5|3511|3510|3509.5|3509|1318
1649229000000|2022-04-06 07:10:00|3511.5|3510|3514|3513|3514.5|3513|3511.5|3510|630
1649229010000|2022-04-06 07:10:10|3513.5|3513.5|3511|3509|3513.5|3513.5|3510.5|3509|2027
1649229020000|2022-04-06 07:10:20|3510.5|3509.5|3510.5|3509.5|3511.5|3510|3510.5|3509.5|1193
1649229030000|2022-04-06 07:10:30|3510|3509|3509|3507.5|3510.5|3509.5|3509|3507|1472
1649229040000|2022-04-06 07:10:40|3509.5|3508|3510|3508.5|3510.5|3508.5|3509.5|3508|200
1649229050000|2022-04-06 07:10:50|3510.5|3508|3510|3509|3510.5|3509|3510|3508|654
1649229060000|2022-04-06 07:11:00|3510.5|3510|3509.5|3508.5|3510.5|3510|3509|3508.5|1017
1649229070000|2022-04-06 07:11:10|3510.5|3509.5|3509.5|3508.5|3510.5|3509.5|3509.5|3508.5|2262
1649229080000|2022-04-06 07:11:20|3510|3509|3510.5|3508.5|3511|3509|3510|3508.5|325
1649229090000|2022-04-06 07:11:30|3510|3509|3510|3508.5|3510.5|3509|3509|3508|1162
1649229100000|2022-04-06 07:11:40|3509.5|3509|3510|3509|3510.5|3509|3509.5|3509|481
1649229110000|2022-04-06 07:11:50|3509.5|3509.5|3509.5|3508.5|3510.5|3509.5|3509|3508|2409
1649229120000|2022-04-06 07:12:00|3510|3509.5|3509|3508|3510|3509.5|3509|3508|848
1649229130000|2022-04-06 07:12:10|3509.5|3509|3510|3509|3510.5|3509|3509.5|3509|404
1649229140000|2022-04-06 07:12:20|3509.5|3508|3507.5|3505.5|3510|3509|3506.5|3505.5|4368
1649229150000|2022-04-06 07:12:30|3507|3506|3508|3507|3508|3507.5|3506.5|3505.5|4635
1649229160000|2022-04-06 07:12:40|3507.5|3506|3508|3506|3508|3506|3507.5|3506|306
1649229170000|2022-04-06 07:12:50|3507.5||3508||3508||3507.5||0
1649229180000|2022-04-06 07:13:00|3508.5|3506.5|3509|3507.5|3510|3508|3508|3506.5|901
1649229190000|2022-04-06 07:13:10|3509.5|3508|3507.5|3506.5|3509.5|3508.5|3507.5|3506.5|1817
1649229200000|2022-04-06 07:13:20|3507|3506|3507|3506|3507.5|3506.5|3506|3505.5|1900
1649229210000|2022-04-06 07:13:30|3507.5|3505.5|3507|3505.5|3507.5|3506.5|3506|3505.5|2722
1649229220000|2022-04-06 07:13:40|3506.5|3504.5|3506.5|3504.5|3506.5|3505.5|3505|3503|6605
1649229230000|2022-04-06 07:13:50|3506||3506||3506||3506||37
1649229240000|2022-04-06 07:14:00|3505.5|3504|3505|3504|3505.5|3504|3504.5|3504|2958
1649229250000|2022-04-06 07:14:10|3505.5||3505.5||3505.5||3505.5||28
1649229260000|2022-04-06 07:14:20|3505|3504.5|3503.5|3502.5|3505.5|3504.5|3503|3502.5|3910
1649229270000|2022-04-06 07:14:30|3504|3502|3503|3502|3504|3502.5|3502|3501.5|1381
1649229280000|2022-04-06 07:14:40|3503.5|3502.5|3504|3503|3504|3503|3503.5|3502|2305
1649229290000|2022-04-06 07:14:50|3504.5|3503.5|3505|3503.5|3505|3503.5|3504.5|3503.5|988
1649229300000|2022-04-06 07:15:00|3505.5|3504|3506|3504.5|3506|3504.5|3505.5|3504|910
1649229310000|2022-04-06 07:15:10|3506.5|3505|3507|3505.5|3507|3506|3505.5|3504.5|1990
1649229320000|2022-04-06 07:15:20|3506.5|3505|3505.5|3504|3506.5|3505|3505.5|3504|1336
1649229330000|2022-04-06 07:15:30|3506.5|3504.5|3506.5|3505.5|3506.5|3505.5|3506.5|3504.5|106
1649229340000|2022-04-06 07:15:40|3507|3505|3505.5|3504.5|3507|3505|3505|3504|660
1649229350000|2022-04-06 07:15:50|3505|3504|3505.5|3504|3505.5|3504|3505|3504|0
1649229360000|2022-04-06 07:16:00|3506|3504.5|3506|3505|3506|3505|3506|3504|310
1649229370000|2022-04-06 07:16:10|3505.5|3504.5|3506|3505|3506|3505|3505|3504|185
1649229380000|2022-04-06 07:16:20|3505.5|3504.5|3506|3504.5|3506|3505|3505.5|3504.5|115
1649229390000|2022-04-06 07:16:30|3505.5|3505|3505.5|3504.5|3505.5|3505|3505.5|3504.5|0
1649229400000|2022-04-06 07:16:40|3506|3505|3506|3505.5|3506|3505.5|3506|3504.5|968
1649229410000|2022-04-06 07:16:50||3505||3505||3505||3505|60
1649229420000|2022-04-06 07:17:00|||||||||417
1649229430000|2022-04-06 07:17:10|3506.5|3505.5|3508|3506.5|3508.5|3507|3506.5|3505.5|1412
1649229440000|2022-04-06 07:17:20|3507.5|3506|3505|3503.5|3507.5|3506|3504.5|3503.5|8502
1649229450000|2022-04-06 07:17:30|3504|3504|3505|3504|3505|3504|3504|3503.5|850
1649229460000|2022-04-06 07:17:40|3504.5|3503.5|3505|3503.5|3505|3504|3504|3503.5|299
1649229480000|2022-04-06 07:18:00|3505.5|3504|3506.5|3505|3506.5|3505.5|3505.5|3504|2503
1649229490000|2022-04-06 07:18:10|3506||3506.5||3506.5||3506||525
1649229500000|2022-04-06 07:18:20|3506|3504.5|3506.5|3505.5|3506.5|3505.5|3505|3503.5|2443
1649229510000|2022-04-06 07:18:30|||||||||222
1649229520000|2022-04-06 07:18:40|3507|3506|3507|3506|3507|3506|3507|3505.5|350
1649229530000|2022-04-06 07:18:50|3508|3506.5|3508|3506.5|3508|3507|3507.5|3506.5|456
1649229540000|2022-04-06 07:19:00|3508.5|3507|3509|3507.5|3509|3507.5|3507.5|3506.5|129
1649229550000|2022-04-06 07:19:10|3508.5|3507|3508|3507|3509|3507.5|3507.5|3507|1752
1649229560000|2022-04-06 07:19:20|3507.5|3506.5|3507.5|3506|3507.5|3506.5|3507|3505|2999
1649229570000|2022-04-06 07:19:30|3507|3505.5|3507|3505.5|3507.5|3506|3507|3505.5|572
1649229580000|2022-04-06 07:19:40|3506.5|3506|3507|3505.5|3507.5|3506|3506.5|3505.5|116
1649229590000|2022-04-06 07:19:50|3506|3504.5|3506.5|3505.5|3507|3505.5|3505.5|3504.5|1404
1649229600000|2022-04-06 07:20:00|3506|3505|3504.5|3503.5|3506|3505|3504.5|3503.5|1090
1649229610000|2022-04-06 07:20:10|3504|3502.5|3503.5|3503|3504|3503|3502.5|3501.5|1774
1649229620000|2022-04-06 07:20:20|3503|3502.5|3504.5|3503.5|3504.5|3503.5|3503|3502.5|1945
1649229650000|2022-04-06 07:20:50|3504|3503|3505.5|3504|3505.5|3504|3503|3502.5|5960
1649229660000|2022-04-06 07:21:00|3506|3504.5|3506.5|3505.5|3507|3506|3506|3504.5|461
1649229670000|2022-04-06 07:21:10|3507|3506|3507.5|3506.5|3507.5|3507|3507|3506|483
1649229690000|2022-04-06 07:21:30|3508|3507|3508|3506.5|3508|3507|3508|3506.5|110
1649229700000|2022-04-06 07:21:40|3508.5|3507|3509.5|3508.5|3510|3509|3508.5|3507|2153
1649229710000|2022-04-06 07:21:50|3509|3508|3509|3508|3509.5|3508|3508.5|3507.5|2221
1649229720000|2022-04-06 07:22:00|3508.5|3507.5|3509|3507.5|3509|3507.5|3508.5|3507.5|122
1649229730000|2022-04-06 07:22:10|3508.5|3508|3509|3507.5|3509|3508|3508.5|3507.5|151
1649229740000|2022-04-06 07:22:20|3508.5|3507|3509|3507.5|3509|3507.5|3507.5|3507|1285
1649229760000|2022-04-06 07:22:40|3508.5|3507|3506.5|3505|3508.5|3507|3506.5|3505|760
1649229770000|2022-04-06 07:22:50|3507|3505.5|3510|3508.5|3510.5|3509|3507|3505.5|2816
1649229780000|2022-04-06 07:23:00|3510.5|3509|3510.5|3509.5|3511|3509.5|3510.5|3509|0
1649229790000|2022-04-06 07:23:10|||||||||20
1649229800000|2022-04-06 07:23:20|3511|3510|3511.5|3510|3512|3511|3510.5|3510|313
1649229810000|2022-04-06 07:23:30|3512|3510.5|3511.5|3510.5|3512|3510.5|3511.5|3510|0
1649229820000|2022-04-06 07:23:40|3512|3511|3512|3510.5|3512|3511.5|3511.5|3510.5|1243
1649229830000|2022-04-06 07:23:50|3511.5||3511.5||3511.5||3511.5||0
1649229840000|2022-04-06 07:24:00|||||||||178
1649229850000|2022-04-06 07:24:10|3511|3510|3511.5|3510|3511.5|3510|3511|3510|273
1649229860000|2022-04-06 07:24:20|3511|3509.5|3510|3509|3511|3509.5|3509.5|3508.5|723
1649229870000|2022-04-06 07:24:30|3510.5|3509.5|3510.5|3509|3511|3510|3510.5|3509|1007
1649229880000|2022-04-06 07:24:40|3510||3510||3510||3510||0
1649229890000|2022-04-06 07:24:50|3510.5|3508.5|3508.5|3507|3510.5|3508.5|3508.5|3507|511
1649229900000|2022-04-06 07:25:00|3509|3507.5|3509|3508|3509|3508|3508.5|3507.5|0
1649229920000|2022-04-06 07:25:20|3508.5|3507.5|3507.5|3506.5|3508.5|3507.5|3507|3506|1400
1649229930000|2022-04-06 07:25:30|3508.5|3507|3508.5|3507.5|3508.5|3507.5|3508|3507|1042
1649229940000|2022-04-06 07:25:40|3508|3507|3506.5|3505|3508|3507|3506.5|3505|1080
1649229950000|2022-04-06 07:25:50|3506|3504.5|3507.5|3506.5|3507.5|3506.5|3505.5|3504|640
1649229960000|2022-04-06 07:26:00|3506.5|3506|3508|3506.5|3508|3507|3506.5|3506|211
1649229970000|2022-04-06 07:26:10|3507.5||3508||3508||3507.5||0
1649229980000|2022-04-06 07:26:20|3507.5||3508.5||3508.5||3507.5||401
1649229990000|2022-04-06 07:26:30|3509|3507|3510|3508.5|3510|3508.5|3509|3507|518
1649230000000|2022-04-06 07:26:40|3509.5||3510||3510||3509.5||172
1649230010000|2022-04-06 07:26:50|3509.5|3509|3511|3509|3511|3509|3509.5|3509|71
1649230020000|2022-04-06 07:27:00|3510.5|3509.5|3511.5|3510|3511.5|3510|3510|3509.5|1625
1649230030000|2022-04-06 07:27:10|3511|3509.5|3511.5|3509.5|3511.5|3509.5|3510|3509|544
1649230040000|2022-04-06 07:27:20|3511||3511||3511||3511||0
1649230050000|2022-04-06 07:27:30|3510|3509|3511|3509.5|3511.5|3510|3509.5|3509|1272
1649230060000|2022-04-06 07:27:40|3510.5|3509|3510|3509|3510.5|3509|3509|3508|2199
1649230070000|2022-04-06 07:27:50|3509.5|3508|3509|3508|3509.5|3508|3509|3508|106
1649230080000|2022-04-06 07:28:00|3509.5||3509||3509.5||3509||251
1649230090000|2022-04-06 07:28:10|||||||||565
1649230100000|2022-04-06 07:28:20|3508.5|3507.5|3509|3508|3509.5|3508|3508.5|3507|2822
1649230110000|2022-04-06 07:28:30|3510|3508.5|3509.5|3508.5|3510|3509|3509.5|3508.5|742
1649230120000|2022-04-06 07:28:40|3510||3509||3510||3509||1938
1649230130000|2022-04-06 07:28:50|3509.5|3509|3510|3509|3510|3509|3509|3509|643
1649230140000|2022-04-06 07:29:00|3509.5|3508.5|3509.5|3508|3510.5|3509.5|3508.5|3507.5|1160
1649230150000|2022-04-06 07:29:10|3510|3508.5|3509.5|3508.5|3510.5|3509|3509.5|3508.5|3
1649230160000|2022-04-06 07:29:20|3510|3509|3510.5|3509|3510.5|3509|3510|3509|0
1649230170000|2022-04-06 07:29:30|3511|3509.5|3511.5|3510|3512|3510|3511|3509.5|73
1649230180000|2022-04-06 07:29:40|3512|3510.5|3512|3510.5|3512|3511|3511.5|3510.5|0
1649230190000|2022-04-06 07:29:50|3511.5|3510|3509.5|3508.5|3511.5|3510.5|3509|3508|1532
1649230200000|2022-04-06 07:30:00||3508||3508||3508.5||3508|687
1649230210000|2022-04-06 07:30:10|3509|3508.5|3510|3508.5|3510|3509|3509|3508.5|482
1649230230000|2022-04-06 07:30:30|3509.5|3509|3511.5|3510.5|3512|3510.5|3509.5|3509|313
1649230240000|2022-04-06 07:30:40|3512|3511|3513.5|3512|3513.5|3512|3512|3511|664
1649230250000|2022-04-06 07:30:50|3514|3512.5|3514.5|3513|3515|3513.5|3514|3512.5|507
1649230260000|2022-04-06 07:31:00|3514|3513.5|3513.5|3512|3514|3513.5|3512.5|3511.5|1077
1649230270000|2022-04-06 07:31:10|3514|3512.5|3513.5|3513|3514.5|3513|3513.5|3512.5|100
1649230280000|2022-04-06 07:31:20|3514|3512|3513.5|3512|3514|3512|3512.5|3511.5|1001
1649230290000|2022-04-06 07:31:30|3514|3512.5|3514.5|3513.5|3515|3514|3514|3512.5|983
1649230300000|2022-04-06 07:31:40|3515||3514.5||3515||3514.5||185
1649230310000|2022-04-06 07:31:50|3515||3515||3515||3514.5||0
1649230320000|2022-04-06 07:32:00|3515.5|3514|3513.5|3512|3515.5|3514|3513.5|3512|2281
1649230330000|2022-04-06 07:32:10|3514|3512.5|3515|3513.5|3515|3513.5|3514|3512.5|796
1649230340000|2022-04-06 07:32:20|3515.5|3514|3515.5|3514|3515.5|3514.5|3515.5|3514|0
1649230350000|2022-04-06 07:32:30||3514.5||3514.5||3514.5||3514.5|0
1649230360000|2022-04-06 07:32:40|3515|3514|3518|3516|3518|3516|3515|3514|1025
1649230370000|2022-04-06 07:32:50|3517.5|3516.5|3518.5|3517|3519|3518|3517.5|3516|1282
1649230380000|2022-04-06 07:33:00|3518|3516.5|3519|3517.5|3519.5|3518|3518|3516.5|2
1649230390000|2022-04-06 07:33:10|3519.5|3518|3517|3516|3519.5|3518|3517|3516|2146
1649230400000|2022-04-06 07:33:20|3517.5|3516.5|3521|3520|3521.5|3520|3517|3516.5|1701
1649230410000|2022-04-06 07:33:30|3521.5|3520.5|3522|3520|3522|3521|3521.5|3520|208
1649230420000|2022-04-06 07:33:40|3521.5|3520.5|3522|3520.5|3522|3521|3521.5|3520.5|1
1649230430000|2022-04-06 07:33:50|3521.5|3520|3520.5|3519.5|3521.5|3520|3520.5|3519.5|1496
1649230440000|2022-04-06 07:34:00|3521|3520.5|3523|3522|3523|3522|3521|3520.5|553
1649230450000|2022-04-06 07:34:10|3523.5||3523.5||3523.5||3523.5||0
1649230460000|2022-04-06 07:34:20|3522.5|3521.5|3522.5|3522|3522.5|3522|3522.5|3521|771
1649230470000|2022-04-06 07:34:30|3523|3521.5|3523.5|3521.5|3523.5|3522|3522|3521|1026
1649230480000|2022-04-06 07:34:40|3523|3522|3523|3522|3523|3522.5|3523|3522|666
1649230490000|2022-04-06 07:34:50|3522.5|3521.5|3522.5|3521.5|3523|3521.5|3522|3521|5028
1649230500000|2022-04-06 07:35:00|3522|3521|3521.5|3520|3522|3521.5|3521.5|3520|2021
1649230510000|2022-04-06 07:35:10|3521|3521|3521|3520|3521.5|3521|3520|3519|8857
1649230520000|2022-04-06 07:35:20|3520.5|3519.5|3522|3521|3522|3521|3520|3519.5|1493
1649230530000|2022-04-06 07:35:30|3522.5|3521.5|3522.5|3521|3522.5|3521.5|3522|3521|391
1649230550000|2022-04-06 07:35:50|3522|3521.5|3522|3520.5|3522|3521.5|3520.5|3519.5|3846
1649230560000|2022-04-06 07:36:00|3522.5|3521|3522|3521|3522.5|3521|3522|3521|8
1649230570000|2022-04-06 07:36:10|3522.5|3520.5|3520.5|3519.5|3522.5|3520.5|3520|3518.5|1841
1649230590000|2022-04-06 07:36:30|3520|3519|3520.5|3519.5|3520.5|3519.5|3520|3519|2295
1649230600000|2022-04-06 07:36:40|3521|3520|3521.5|3520|3521.5|3520|3521|3520|479
1649230610000|2022-04-06 07:36:50|3522|3520.5|3521.5|3520|3522.5|3521.5|3521.5|3520|393
1649230620000|2022-04-06 07:37:00|3522||3522||3522||3522||85
1649230630000|2022-04-06 07:37:10|3522.5|3520.5|3522.5|3521|3522.5|3521|3522|3520.5|135
1649230640000|2022-04-06 07:37:20|3522||3522||3522||3522||706
1649230650000|2022-04-06 07:37:30|3522.5|3521.5|3522.5|3521|3522.5|3521.5|3522|3521|159
1649230660000|2022-04-06 07:37:40|3522|3520.5|3521.5|3520|3522|3520.5|3521|3519.5|2073
1649230670000|2022-04-06 07:37:50|3521|3520.5|3521|3520|3521|3520.5|3521|3520|1242
1649230680000|2022-04-06 07:38:00|3521.5|3520.5|3522|3521.5|3522.5|3521.5|3521.5|3520.5|309
1649230690000|2022-04-06 07:38:10||3521||3521||3521||3521|39
1649230700000|2022-04-06 07:38:20|3522.5|3521.5|3522.5|3521|3522.5|3521.5|3521|3520|2262
1649230710000|2022-04-06 07:38:30|3522||3522||3522||3522||86
1649230720000|2022-04-06 07:38:40|3522.5||3522||3522.5||3522||161
1649230740000|2022-04-06 07:39:00|3521.5|3520.5|3521.5|3520|3521.5|3520.5|3521|3520|1312
1649230750000|2022-04-06 07:39:10|3521||3521||3521||3521||0
1649230760000|2022-04-06 07:39:20|3520.5|3519.5|3518|3516.5|3520.5|3519.5|3517.5|3516|4171
1649230770000|2022-04-06 07:39:30|||||||||100
1649230780000|2022-04-06 07:39:40|3517.5||3517||3517.5||3517||474
1649230790000|2022-04-06 07:39:50|3516.5|3516|3515.5|3514|3516.5|3516|3515.5|3514|590
1649230800000|2022-04-06 07:40:00|3515|3513.5|3516|3514.5|3516|3515|3515|3513.5|904
1649230810000|2022-04-06 07:40:10|3515.5|3514|3516|3515|3516|3515|3515|3514|571
1649230830000|2022-04-06 07:40:30|3515.5|3514.5|3515.5|3514|3515.5|3514.5|3515|3514|480
1649230840000|2022-04-06 07:40:40|3515||3515||3515||3514.5||0
1649230850000|2022-04-06 07:40:50|3515.5|3514.5|3515.5|3514|3516|3515|3515|3514|156
1649230860000|2022-04-06 07:41:00|3515|3513.5|3513|3511.5|3515.5|3514|3513|3511|635
1649230870000|2022-04-06 07:41:10|3512.5|3511|3512|3511|3512.5|3511.5|3512|3510.5|276
1649230880000|2022-04-06 07:41:20|3512.5|3511.5|3512.5|3512|3513|3512.5|3512.5|3511.5|587
1649230890000|2022-04-06 07:41:30|3513||3513||3513||3513||153
1649230900000|2022-04-06 07:41:40|3512.5||3513||3513||3512.5||430
1649230910000|2022-04-06 07:41:50|||||||||70
1649230920000|2022-04-06 07:42:00|3512.5|3511.5|3514|3512.5|3514|3513.5|3512|3511.5|2416
1649230930000|2022-04-06 07:42:10|3513.5||3513||3514||3513||50
1649230940000|2022-04-06 07:42:20|3512.5|3512|3513|3512|3513.5|3512|3512.5|3512|77
1649230950000|2022-04-06 07:42:30|3512.5|3511.5|3511.5|3510.5|3512.5|3511.5|3511.5|3510|872
1649230960000|2022-04-06 07:42:40|3512||3512||3512||3511.5||0
1649230970000|2022-04-06 07:42:50|3512.5|3511|3512|3511|3512.5|3511.5|3512|3511|475
1649230980000|2022-04-06 07:43:00|3511.5|3510.5|3512.5|3511.5|3513|3512|3511|3510|2935
1649230990000|2022-04-06 07:43:10|3512|3511|3512|3510.5|3512.5|3511|3512|3510.5|1395
1649231000000|2022-04-06 07:43:20|3511.5|3510|3513|3512|3513|3512|3511|3510|4348
1649231010000|2022-04-06 07:43:30|3512.5|3511.5|3512.5|3511.5|3512.5|3511.5|3512|3511.5|873
1649231030000|2022-04-06 07:43:50|3512||3512.5||3512.5||3512||905
1649231040000|2022-04-06 07:44:00|3512|3511|3511|3510|3512|3511|3511|3510|580
1649231050000|2022-04-06 07:44:10|3511.5|3510.5|3512|3510.5|3512|3510.5|3511.5|3510.5|75
1649231060000|2022-04-06 07:44:20|3511.5|3510|3512|3510.5|3512|3510.5|3510.5|3510|6089
1649231070000|2022-04-06 07:44:30|3511.5|3510|3511|3510.5|3511.5|3510.5|3510.5|3510|1112
1649231080000|2022-04-06 07:44:40|3511.5||3511||3511.5||3511||1659
1649231090000|2022-04-06 07:44:50|3510.5|3510|3511.5|3510|3511.5|3510|3510.5|3510|675
1649231100000|2022-04-06 07:45:00|3511|3509|3510|3508.5|3511|3510|3510|3508.5|1664
1649231110000|2022-04-06 07:45:10|3509.5|3508|3509|3507.5|3509.5|3508|3507.5|3506.5|895
1649231130000|2022-04-06 07:45:30|3509.5|3508|3508.5|3507.5|3509.5|3508.5|3508.5|3507.5|177
1649231140000|2022-04-06 07:45:40|3509|3508|3509|3508|3509.5|3508|3509|3508|613
1649231150000|2022-04-06 07:45:50||3507.5||3507.5||3507.5||3507.5|0
1649231160000|2022-04-06 07:46:00|3509.5|3508|3509.5|3508.5|3509.5|3508.5|3509.5|3508|1000
1649231170000|2022-04-06 07:46:10|3510|3509|3510|3509.5|3510.5|3509.5|3510|3509|1180
1649231180000|2022-04-06 07:46:20|3509.5|3509|3509.5|3508.5|3509.5|3509|3509.5|3508.5|381
1649231190000|2022-04-06 07:46:30|3509|3508|3509.5|3508|3509.5|3508.5|3508.5|3508|2585
1649231200000|2022-04-06 07:46:40||3508.5||3508.5||3508.5||3508|3
1649231210000|2022-04-06 07:46:50|3509|3508|3509|3508|3509|3508|3508.5|3508|591
1649231220000|2022-04-06 07:47:00|3509.5|3508.5|3509.5|3508.5|3509.5|3508.5|3509.5|3508.5|0
1649231230000|2022-04-06 07:47:10|3509|3508|3509|3508|3509|3508.5|3509|3508|693
1649231240000|2022-04-06 07:47:20|3508.5|3507.5|3509|3507.5|3509.5|3508.5|3508|3507|2929
1649231250000|2022-04-06 07:47:30|||||||||120
1649231260000|2022-04-06 07:47:40|3508.5||3508.5||3509||3508.5||542
1649231270000|2022-04-06 07:47:50|3509|3508|3508.5|3507.5|3509|3508|3508.5|3507.5|296
1649231280000|2022-04-06 07:48:00|3508|3506.5|3507.5|3506|3508|3506.5|3506|3505|1390
1649231290000|2022-04-06 07:48:10||3506.5||3506||3506.5||3506|113
1649231300000|2022-04-06 07:48:20||3506.5||3506.5||3506.5||3506.5|0
1649231310000|2022-04-06 07:48:30|3507|3506|3507|3506|3507|3506|3507|3506|0
1649231320000|2022-04-06 07:48:40|3506.5|3506.5|3507.5|3506.5|3508.5|3507.5|3506.5|3506.5|4191
1649231330000|2022-04-06 07:48:50|3507|3506|3507.5|3506.5|3507.5|3506.5|3507|3506|455
1649231340000|2022-04-06 07:49:00|3507|3505.5|3507|3506.5|3507|3506.5|3506.5|3505.5|31
1649231350000|2022-04-06 07:49:10|3507.5|3507|3507.5|3506.5|3508.5|3507|3507.5|3506.5|3078
1649231360000|2022-04-06 07:49:20|3507|3506|3506.5|3505.5|3507|3506|3506.5|3505.5|437
1649231370000|2022-04-06 07:49:30|3507|3506|3507.5|3506|3507.5|3506|3507|3506|71
1649231380000|2022-04-06 07:49:40|3507|3506.5|3507|3506.5|3507|3506.5|3507|3506.5|570
1649231390000|2022-04-06 07:49:50|3506.5|3506|3507|3506|3507|3506|3506.5|3506|211
1649231400000|2022-04-06 07:50:00|3506.5|3505.5|3507|3505.5|3507|3505.5|3506.5|3505.5|765
1649231410000|2022-04-06 07:50:10|3507.5|3506|3507|3506|3507.5|3506.5|3507|3506|240
1649231420000|2022-04-06 07:50:20|3506.5|3505.5|3505.5|3504.5|3506.5|3505.5|3505.5|3504.5|731
1649231430000|2022-04-06 07:50:30|3505|3504|3504.5|3503.5|3505|3504|3504.5|3503.5|1152
1649231440000|2022-04-06 07:50:40|3504||3504.5||3504.5||3504||600
1649231450000|2022-04-06 07:50:50|3504|3503|3502.5|3501|3504.5|3503|3502|3500.5|970
1649231460000|2022-04-06 07:51:00|3502|3500.5|3502|3500.5|3502|3501|3501.5|3500|1270
1649231470000|2022-04-06 07:51:10|3502.5|3501|3503.5|3502|3503.5|3502|3502.5|3501|559
1649231480000|2022-04-06 07:51:20|3504|3502.5|3504.5|3503.5|3504.5|3503.5|3504|3502.5|486
1649231490000|2022-04-06 07:51:30|3505|3504|3506|3505|3506|3505|3505|3504|379
1649231500000|2022-04-06 07:51:40|3506.5|3505.5|3507|3505.5|3508|3506.5|3506.5|3505.5|1654
1649231510000|2022-04-06 07:51:50|3507.5|3506|3508|3507|3508|3507|3507.5|3506|600
1649231520000|2022-04-06 07:52:00|||||||||1
1649231530000|2022-04-06 07:52:10|3508.5|3507.5|3507.5|3506.5|3509.5|3508|3507.5|3506.5|670
1649231540000|2022-04-06 07:52:20|3508|3507|3508.5|3507|3508.5|3507|3508|3507|450
1649231550000|2022-04-06 07:52:30|3509|3507.5|3509|3508|3509|3508|3509|3507.5|420
1649231560000|2022-04-06 07:52:40|3509.5|3508.5|3508.5|3507.5|3509.5|3508.5|3508|3507.5|174
1649231570000|2022-04-06 07:52:50|3509|3507|3508|3507|3509|3507|3507.5|3506.5|406
1649231580000|2022-04-06 07:53:00|3508.5||3508.5||3508.5||3508.5||0
1649231590000|2022-04-06 07:53:10|3508||3508.5||3508.5||3508||0
1649231600000|2022-04-06 07:53:20|3508|3506.5|3507|3506|3508|3506.5|3506.5|3505.5|982
1649231610000|2022-04-06 07:53:30|3507.5|3506.5|3507.5|3506.5|3507.5|3506.5|3507.5|3506.5|200
1649231620000|2022-04-06 07:53:40|3507||3507||3507||3507||0
1649231640000|2022-04-06 07:54:00|3506.5|3505.5|3505.5|3503.5|3506.5|3506|3505|3503.5|254
1649231650000|2022-04-06 07:54:10|3505|3504|3505.5|3504.5|3505.5|3504.5|3505|3504|0
1649231660000|2022-04-06 07:54:20|3505|3504|3505.5|3504|3505.5|3504|3505|3504|0
1649231670000|2022-04-06 07:54:30|||||||||675
1649231680000|2022-04-06 07:54:40|3505|3504.5|3505.5|3504|3505.5|3504.5|3505|3504|515
1649231690000|2022-04-06 07:54:50|3506|3504.5|3506.5|3505.5|3507|3506|3506|3504.5|598
1649231700000|2022-04-06 07:55:00|3507|3506|3508.5|3507.5|3509|3507.5|3507|3506|2160
1649231710000|2022-04-06 07:55:10|3508|3507|3507|3506|3508|3507|3507|3506|344
1649231720000|2022-04-06 07:55:20|3507.5||3507.5||3507.5||3507.5||0
1649231750000|2022-04-06 07:55:50|3507||3507||3507.5||3507||0
1649231790000|2022-04-06 07:56:30|3506.5|3506.5|3508.5|3507|3508.5|3507|3506.5|3506.5|275
1649231800000|2022-04-06 07:56:40|3508|3506.5|3508|3506.5|3508|3507|3507|3506|93
1649231810000|2022-04-06 07:56:50|3507.5|3506|3507.5|3506|3507.5|3506|3507|3505.5|462
1649231820000|2022-04-06 07:57:00|3508.5|3506.5|3508|3507|3508.5|3507|3508|3506.5|277
1649231830000|2022-04-06 07:57:10|3508.5||3508.5||3508.5||3508.5||408
1649231840000|2022-04-06 07:57:20|3508|3507.5|3508|3507|3508|3507.5|3508|3507|1199
1649231850000|2022-04-06 07:57:30|3508.5|3507.5|3508.5|3507.5|3508.5|3507.5|3508|3507.5|1671
1649231860000|2022-04-06 07:57:40|3509|3508|3509.5|3508.5|3509.5|3508.5|3509|3508|835
1649231870000|2022-04-06 07:57:50|3509|3508|3508|3507|3509|3508|3508|3507|935
1649231880000|2022-04-06 07:58:00|3508.5||3508.5||3508.5||3508||136
1649231890000|2022-04-06 07:58:10|3508|3507.5|3508|3507|3508|3507.5|3508|3507|53
1649231900000|2022-04-06 07:58:20|||||||||36
1649231910000|2022-04-06 07:58:30|3507.5|3506|3506|3505|3507.5|3506.5|3506|3505|1107
1649231920000|2022-04-06 07:58:40||3504.5||3505||3505||3504.5|29
1649231930000|2022-04-06 07:58:50||3504.5||3504.5||3505||3504.5|0
1649231940000|2022-04-06 07:59:00|3506.5|3505|3506|3505|3506.5|3505|3506|3505|317
1649231950000|2022-04-06 07:59:10|3505.5|3504|3505.5|3504|3505.5|3504|3505|3504|412
1649231970000|2022-04-06 07:59:30|3506|3504.5|3506|3504.5|3506|3504.5|3505.5|3504.5|0
1649231980000|2022-04-06 07:59:40|3505.5|3504|3505.5|3504|3505.5|3504|3504.5|3503.5|76
1649231990000|2022-04-06 07:59:50|3506||3506||3506||3506||0
1649232000000|2022-04-06 08:00:00|3505.5|3504.5|3506|3505|3506|3505.5|3505.5|3504.5|240
1649232010000|2022-04-06 08:00:10||3505.5||3505.5||3505.5||3505.5|14
1649232020000|2022-04-06 08:00:20|3507||3507||3507||3507||97
1649232030000|2022-04-06 08:00:30|||||||||3
1649232040000|2022-04-06 08:00:40|3507.5|3506|3507.5|3506.5|3507.5|3506.5|3507.5|3506|171
1649232050000|2022-04-06 08:00:50|3507|3505.5|3507|3505.5|3507|3505.5|3507|3505.5|498
1649232060000|2022-04-06 08:01:00|3506.5|3505|3505|3504.5|3506.5|3505|3505|3504|767
1649232070000|2022-04-06 08:01:10|3505.5||3505||3505.5||3505||0
1649232080000|2022-04-06 08:01:20|3505.5||3506||3506||3505.5||0
1649232090000|2022-04-06 08:01:30|3505.5|3504|3506|3504.5|3506|3504.5|3504.5|3503.5|172
1649232100000|2022-04-06 08:01:40|3506.5|3505|3507|3505.5|3507|3505.5|3506.5|3505|0
1649232110000|2022-04-06 08:01:50|3507.5|3506|3507.5|3506.5|3507.5|3506.5|3507|3505.5|0
1649232120000|2022-04-06 08:02:00|3508|3507|3508.5|3507|3509|3507.5|3508|3507|187
1649232130000|2022-04-06 08:02:10|3509|3507.5|3509|3508|3509|3508|3509|3507.5|297
1649232140000|2022-04-06 08:02:20|3508.5|3507.5|3505.5|3504|3509.5|3507.5|3505|3504|4907
1649232150000|2022-04-06 08:02:30|3505|3504.5|3504.5|3503|3505|3504.5|3504|3502.5|3302
1649232160000|2022-04-06 08:02:40|3505|3503.5|3506|3504.5|3506|3504.5|3504.5|3503.5|2793
1649232170000|2022-04-06 08:02:50|3505.5||3505.5||3506||3505||265
1649232180000|2022-04-06 08:03:00|3506|3504|3504.5|3503|3506|3504|3504|3503|830
1649232190000|2022-04-06 08:03:10||3503.5||3503||3503.5||3503|487
1649232210000|2022-04-06 08:03:30|3504|3503.5|3504.5|3503.5|3504.5|3503.5|3504|3503.5|29
1649232220000|2022-04-06 08:03:40|3505|3504|3505.5|3504.5|3505.5|3504.5|3505|3504|357
1649232230000|2022-04-06 08:03:50|3505|3504|3505|3504|3505|3504|3505|3504|7
1649232240000|2022-04-06 08:04:00|||||||||455
1649232250000|2022-04-06 08:04:10|3505.5|3504.5|3505.5|3504.5|3505.5|3504.5|3505.5|3504.5|57
1649232260000|2022-04-06 08:04:20|3506|3505|3505|3504|3506|3505|3505|3504|428
1649232270000|2022-04-06 08:04:30|||||||||49
1649232280000|2022-04-06 08:04:40|3505.5|3504.5|3505.5|3504|3506|3504.5|3505|3504|1
1649232290000|2022-04-06 08:04:50|3506|3504.5|3506|3504.5|3506|3505|3506|3504.5|0
1649232300000|2022-04-06 08:05:00|3505.5|3505|3506|3505|3506|3505|3505.5|3504.5|288
1649232310000|2022-04-06 08:05:10|3505.5|3504.5|3505.5|3504.5|3506|3505|3504|3503|3888
1649232320000|2022-04-06 08:05:20|3506|3505|3507|3506|3507|3506|3506|3505|782
1649232330000|2022-04-06 08:05:30|3506.5||3507||3507||3506.5||170
1649232340000|2022-04-06 08:05:40|3506.5|3506.5|3507|3505.5|3507.5|3507|3506.5|3505.5|2572
1649232350000|2022-04-06 08:05:50|3506.5|3506|3507|3506.5|3508|3507|3506.5|3506|1487
1649232360000|2022-04-06 08:06:00|3507.5||3507||3507.5||3507||2851
1649232370000|2022-04-06 08:06:10|3507.5|3507|3508|3506.5|3508.5|3507.5|3507|3506.5|1551
1649232380000|2022-04-06 08:06:20||3507||3507||3507||3507|288
1649232390000|2022-04-06 08:06:30||3506.5||3506.5||3506.5||3506.5|0
1649232400000|2022-04-06 08:06:40|3507.5|3506|3507.5|3506|3507.5|3506|3507|3506|2988
1649232410000|2022-04-06 08:06:50|||||||||424
1649232420000|2022-04-06 08:07:00|3507||3507||3507||3507||165
1649232440000|2022-04-06 08:07:20|3507.5|3506.5|3507|3506.5|3507.5|3506.5|3507|3506.5|0
1649232450000|2022-04-06 08:07:30|||||||||48
1649232460000|2022-04-06 08:07:40|3507.5|3507|3507.5|3507|3507.5|3507|3507.5|3507|317
1649232470000|2022-04-06 08:07:50|3507|3506.5|3506|3505|3507.5|3507|3505.5|3505|3179
1649232480000|2022-04-06 08:08:00|3505.5|3504.5|3505|3503.5|3505.5|3504.5|3504.5|3503|1490
1649232490000|2022-04-06 08:08:10|3505.5|3504|3505.5|3504.5|3505.5|3504.5|3505.5|3504|205
1649232500000|2022-04-06 08:08:20|3505|3504|3505|3503.5|3505.5|3504|3505|3503.5|1153
1649232510000|2022-04-06 08:08:30|3504.5|3504|3505.5|3504.5|3505.5|3504.5|3504.5|3504|160
1649232520000|2022-04-06 08:08:40|3505||3505.5||3505.5||3505||1357
1649232530000|2022-04-06 08:08:50|3505|3504|3504.5|3503|3505|3504|3504.5|3503|1147
1649232540000|2022-04-06 08:09:00|3505|3503.5|3505.5|3504.5|3505.5|3504.5|3505|3503.5|1622
1649232560000|2022-04-06 08:09:20|||||||||700
1649232570000|2022-04-06 08:09:30|||||||||605
1649232580000|2022-04-06 08:09:40|3506|3505|3506|3505|3506.5|3505.5|3505.5|3505|2817
1649232590000|2022-04-06 08:09:50|3505.5|3504.5|3505.5|3504.5|3505.5|3504.5|3505|3504.5|4056
1649232600000|2022-04-06 08:10:00|3505|3505|3506.5|3505.5|3506.5|3505.5|3505|3505|858
1649232610000|2022-04-06 08:10:10|||||||||8
1649232620000|2022-04-06 08:10:20|3507|3506|3507.5|3506.5|3507.5|3506.5|3506.5|3506|436
1649232630000|2022-04-06 08:10:30|||||||||2
1649232640000|2022-04-06 08:10:40||3507||3506.5||3507||3506.5|0
1649232660000|2022-04-06 08:11:00|||||||||5
1649232670000|2022-04-06 08:11:10|3508||3508||3508||3508||124
1649232680000|2022-04-06 08:11:20|3507.5|3506|3506.5|3505.5|3507.5|3506|3506.5|3505.5|1854
1649232690000|2022-04-06 08:11:30|3506|3505|3507|3505.5|3507|3505.5|3506|3505|536
1649232700000|2022-04-06 08:11:40|3506.5|3505|3505|3503.5|3506.5|3505.5|3504.5|3503.5|1163
1649232710000|2022-04-06 08:11:50|3504.5|3504|3505|3504|3505|3504|3504.5|3504|98
1649232720000|2022-04-06 08:12:00|3504.5||3505||3505||3504.5||0
1649232730000|2022-04-06 08:12:10|3504.5||3505||3505||3504.5||283
1649232750000|2022-04-06 08:12:30|||||||||3
1649232770000|2022-04-06 08:12:50|3505.5|3504.5|3506.5|3505.5|3506.5|3505.5|3505.5|3504.5|550
1649232780000|2022-04-06 08:13:00|3507||3507||3507||3506.5||235
1649232790000|2022-04-06 08:13:10|3507.5|3506|3508|3506.5|3508|3506.5|3507.5|3506|1095
1649232800000|2022-04-06 08:13:20|3508.5|3507|3508.5|3507|3509|3507.5|3508|3507|1925
1649232820000|2022-04-06 08:13:40|3508|3507.5|3507|3506.5|3508|3507.5|3507|3506|1355
1649232840000|2022-04-06 08:14:00|3507.5|3505.5|3507|3505.5|3507.5|3506|3506.5|3505.5|379
1649232850000|2022-04-06 08:14:10|3507.5|3506|3508|3507.5|3508|3507.5|3507.5|3505.5|284
1649232860000|2022-04-06 08:14:20|3508.5||3508.5||3508.5||3508.5||66
1649232880000|2022-04-06 08:14:40|3508||3508.5||3508.5||3508||411
1649232890000|2022-04-06 08:14:50|3508||3508||3508||3508||4
1649232900000|2022-04-06 08:15:00||3507||3507||3507||3507|9
1649232910000|2022-04-06 08:15:10|3508.5|3507.5|3509|3507.5|3509|3507.5|3508.5|3507.5|2
1649232920000|2022-04-06 08:15:20|3509.5|3508|3509|3508|3509.5|3508.5|3509|3508|390
1649232940000|2022-04-06 08:15:40|3509.5|3508.5|3512|3510.5|3512|3510.5|3509.5|3508.5|1503
1649232950000|2022-04-06 08:15:50|3511.5||3512||3512||3511.5||286
1649232960000|2022-04-06 08:16:00|3511.5|3511|3512|3510.5|3512|3511|3511.5|3510.5|284
1649232970000|2022-04-06 08:16:10|3511.5|3510|3510.5|3509.5|3511.5|3510|3510.5|3509.5|2449
1649232980000|2022-04-06 08:16:20|3511|3510|3511.5|3510.5|3512|3510.5|3511|3510|576
1649232990000|2022-04-06 08:16:30|3512|3511|3512.5|3511|3513|3511.5|3512|3511|49
1649233000000|2022-04-06 08:16:40|3512||3512||3512||3511.5||1
1649233020000|2022-04-06 08:17:00|3512.5|3511.5|3513|3512|3513|3512|3511.5|3511.5|1270
1649233030000|2022-04-06 08:17:10|3512.5|3511.5|3512.5|3511.5|3512.5|3511.5|3512.5|3511.5|202
1649233040000|2022-04-06 08:17:20|3512|3510.5|3511.5|3510.5|3512|3511|3511.5|3510.5|632
1649233050000|2022-04-06 08:17:30|3511|3511|3511.5|3510.5|3511.5|3511|3511|3510.5|167
1649233060000|2022-04-06 08:17:40|||||||||37
1649233070000|2022-04-06 08:17:50|||||||||2
1649233080000|2022-04-06 08:18:00|3511|3509.5|3510|3509|3511|3509.5|3510|3509|264
1649233090000|2022-04-06 08:18:10|3510.5||3510||3510.5||3510||306
1649233100000|2022-04-06 08:18:20|3509.5|3508.5|3509|3508.5|3509.5|3508.5|3509|3508.5|496
1649233110000|2022-04-06 08:18:30|3509.5||3509.5||3509.5||3509||85
1649233120000|2022-04-06 08:18:40|||||||||265
1649233130000|2022-04-06 08:18:50|||||||||112
1649233140000|2022-04-06 08:19:00|3510|3509|3510.5|3509.5|3510.5|3509.5|3510|3509|140
1649233150000|2022-04-06 08:19:10|3511|3510|3511.5|3511|3511.5|3511|3511|3510|582
1649233160000|2022-04-06 08:19:20|3511|3510.5|3510.5|3509|3511|3510.5|3510|3509|352
1649233170000|2022-04-06 08:19:30|3510||3510.5||3510.5||3510||0
1649233180000|2022-04-06 08:19:40|3510||3510||3510||3510||0
1649233190000|2022-04-06 08:19:50|3510.5|3509.5|3510.5|3509|3511|3510|3510|3509|205
1649233200000|2022-04-06 08:20:00|3510||3510||3510.5||3510||0
1649233220000|2022-04-06 08:20:20|3509.5|3508.5|3510|3508.5|3510|3508.5|3509|3508|2194
1649233230000|2022-04-06 08:20:30|3510.5|3509|3510.5|3509.5|3510.5|3509.5|3510.5|3509|782
1649233240000|2022-04-06 08:20:40|||||||||2
1649233250000|2022-04-06 08:20:50|||||||||293
1649233270000|2022-04-06 08:21:10|3510|3509|3509.5|3508.5|3510|3509|3509.5|3508.5|717
1649233280000|2022-04-06 08:21:20|3509|3508|3510.5|3509.5|3510.5|3509.5|3508.5|3508|2237
1649233300000|2022-04-06 08:21:40|3510||3510.5||3510.5||3510||1101
1649233330000|2022-04-06 08:22:10|3510|3509|3510.5|3509.5|3510.5|3509.5|3509.5|3509|434
1649233340000|2022-04-06 08:22:20|||||||||140
1649233370000|2022-04-06 08:22:50|3511|3510.5|3511.5|3510.5|3511.5|3510.5|3510.5|3509.5|1864
1649233380000|2022-04-06 08:23:00|3511|3510|3512|3511|3512|3511.5|3511|3510|1361
1649233400000|2022-04-06 08:23:20|3511.5||3511.5||3511.5||3511.5||20
1649233410000|2022-04-06 08:23:30|3511|3510.5|3511|3510|3511.5|3511|3510.5|3510|823
1649233420000|2022-04-06 08:23:40|3511.5|3510.5|3512|3511|3512|3511|3511|3510.5|1220
1649233450000|2022-04-06 08:24:10|3511.5|3510.5|3511.5|3510.5|3511.5|3510.5|3511|3510.5|682
1649233460000|2022-04-06 08:24:20||3511||3511||3511||3511|500
1649233470000|2022-04-06 08:24:30|3512.5|3511.5|3512|3511.5|3512.5|3511.5|3512|3511.5|1365
1649233480000|2022-04-06 08:24:40|3513|3512|3512.5|3511.5|3513|3512|3512.5|3511.5|540
1649233510000|2022-04-06 08:25:10|3513|3512|3515|3514|3515|3514|3512.5|3512|1089
1649233520000|2022-04-06 08:25:20|3514.5|3513.5|3514.5|3513.5|3514.5|3513.5|3514|3513.5|103
1649233540000|2022-04-06 08:25:40|3514|3514|3514.5|3513.5|3514.5|3514|3514|3513|1546
1649233560000|2022-04-06 08:26:00|3515|3514.5|3514.5|3513.5|3515.5|3515|3514|3513.5|3013
1649233570000|2022-04-06 08:26:10|3515|3514|3513.5|3512.5|3515|3514|3513.5|3512.5|1367
1649233580000|2022-04-06 08:26:20|||||||||100
1649233590000|2022-04-06 08:26:30|3513|3512|3512.5|3511|3513|3512|3512|3511|735
1649233600000|2022-04-06 08:26:40|3513|3511.5|3513|3512|3513|3512|3513|3511.5|757
1649233610000|2022-04-06 08:26:50|3513.5|3512.5|3515|3513.5|3515|3514|3513.5|3512.5|1569
1649233620000|2022-04-06 08:27:00|3514.5|3513|3514|3512.5|3514.5|3513|3513|3512.5|1425
1649233630000|2022-04-06 08:27:10|3514.5|3513|3514.5|3513.5|3514.5|3513.5|3514.5|3513|920
1649233640000|2022-04-06 08:27:20|3514|3513|3514|3513|3514|3513|3513.5|3513|644
1649233650000|2022-04-06 08:27:30|3513.5|3512.5|3514|3512.5|3514|3512.5|3513.5|3512.5|93
1649233660000|2022-04-06 08:27:40|3513.5|3513|3514.5|3513.5|3515|3514.5|3513.5|3513|1984
1649233670000|2022-04-06 08:27:50|||||||||300
1649233680000|2022-04-06 08:28:00|3514|3513|3513.5|3512.5|3514|3513|3513|3512.5|174
1649233710000|2022-04-06 08:28:30|3514|3513|3515|3513.5|3515|3513.5|3514|3513|647
1649233720000|2022-04-06 08:28:40|3515.5||3515||3515.5||3515||403
1649233730000|2022-04-06 08:28:50|3514.5||3514.5||3514.5||3514.5||364
1649233740000|2022-04-06 08:29:00|3514|3513|3514|3513|3514|3513|3514|3513|234
1649233750000|2022-04-06 08:29:10|3513.5|3512.5|3513|3511.5|3514|3512.5|3513|3511.5|1755
1649233760000|2022-04-06 08:29:20|3513.5|3512|3514|3512.5|3514|3512.5|3513.5|3512|154
1649233780000|2022-04-06 08:29:40|3513|3513|3514|3513|3514|3513|3513|3513|51
1649233790000|2022-04-06 08:29:50|3514.5|3513.5|3515|3514|3515|3514.5|3514|3513.5|1448
1649233800000|2022-04-06 08:30:00|3514.5|3513.5|3513.5|3512.5|3515|3513.5|3513.5|3512.5|647
1649233810000|2022-04-06 08:30:10|3514||3514||3514||3514||0
1649233820000|2022-04-06 08:30:20|3514.5|3513.5|3515|3513.5|3515|3513.5|3514.5|3513.5|217
1649233830000|2022-04-06 08:30:30|3515.5|3514|3515|3513.5|3515.5|3514|3514.5|3513.5|0
1649233840000|2022-04-06 08:30:40|3514.5||3514.5||3515||3514.5||172
1649233850000|2022-04-06 08:30:50|||||||||141
1649233860000|2022-04-06 08:31:00|||||||||121
1649233870000|2022-04-06 08:31:10|3515|3515|3516|3514.5|3516|3515|3515|3514.5|436
1649233890000|2022-04-06 08:31:30|3515.5|3514|3515.5|3514|3516|3514|3514.5|3513.5|289
1649233920000|2022-04-06 08:32:00|3515|3514.5|3514.5|3514|3515|3514.5|3514|3513.5|307
1649233930000|2022-04-06 08:32:10|3515||3515||3515||3515||0
1649233940000|2022-04-06 08:32:20|3514.5|3513.5|3514.5|3513.5|3514.5|3513.5|3514|3513.5|642
1649233960000|2022-04-06 08:32:40|3515|3514|3515.5|3515|3515.5|3515|3515|3514|200
1649233970000|2022-04-06 08:32:50|3516||3516||3516||3516||3
1649233980000|2022-04-06 08:33:00|3516.5|3515.5|3516.5|3515|3516.5|3515.5|3516.5|3515|12
1649234000000|2022-04-06 08:33:20||3515.5||3515.5||3515.5||3515.5|150
1649234010000|2022-04-06 08:33:30||3515||3515||3515||3515|0
1649234030000|2022-04-06 08:33:50|||||||||170
1649234040000|2022-04-06 08:34:00|3517|3515.5|3518|3517|3518|3517|3517|3515.5|2215
1649234050000|2022-04-06 08:34:10|3517.5|3516.5|3518|3517|3518|3517|3517.5|3516.5|308
1649234060000|2022-04-06 08:34:20|3518.5|3517.5|3518|3516.5|3518.5|3517.5|3518|3516.5|124
1649234080000|2022-04-06 08:34:40|3517.5||3517.5||3517.5||3517.5||0
1649234090000|2022-04-06 08:34:50|3518|3517|3518|3517|3518|3517|3518|3517|59
1649234100000|2022-04-06 08:35:00|3518.5||3518.5||3518.5||3518.5||632
1649234110000|2022-04-06 08:35:10|3518||3518||3518||3518||2
1649234150000|2022-04-06 08:35:50|3517.5|3516.5|3518|3516.5|3518|3516.5|3517.5|3516.5|98
1649234160000|2022-04-06 08:36:00|3517.5|3516|3516|3514.5|3517.5|3516|3515.5|3514.5|3697
1649234170000|2022-04-06 08:36:10||3515||3515||3515||3515|0
1649234180000|2022-04-06 08:36:20|3515.5||3516||3516||3515.5||117
1649234200000|2022-04-06 08:36:40|3515.5|3514.5|3514.5|3513.5|3516|3514.5|3514.5|3513.5|985
1649234210000|2022-04-06 08:36:50|3514|3513|3513.5|3512.5|3514|3513|3513.5|3512.5|774
1649234220000|2022-04-06 08:37:00|3514|3513|3515.5|3514.5|3515.5|3514.5|3514|3512.5|613
1649234230000|2022-04-06 08:37:10|3516||3516||3516||3516||0
1649234240000|2022-04-06 08:37:20|3515.5|3514|3515|3513.5|3516|3514|3514|3513|5365
1649234250000|2022-04-06 08:37:30||3514||3514||3514.5||3514|726
1649234260000|2022-04-06 08:37:40||3513.5||3514||3514||3513.5|135
1649234270000|2022-04-06 08:37:50|3514.5||3514.5||3514.5||3514.5||865
1649234280000|2022-04-06 08:38:00|3515|3514.5|3517.5|3516|3517.5|3516|3515|3514.5|509
1649234290000|2022-04-06 08:38:10|||||||||70
1649234300000|2022-04-06 08:38:20|3518|3516.5|3519.5|3518.5|3519.5|3518.5|3518|3516.5|638
1649234310000|2022-04-06 08:38:30|3519|3518|3519.5|3518|3520|3518|3518.5|3518|267
1649234320000|2022-04-06 08:38:40||3518.5||3518.5||3518.5||3518.5|0
1649234330000|2022-04-06 08:38:50|3519|3518|3519|3517.5|3519|3518.5|3518.5|3517|792
1649234340000|2022-04-06 08:39:00|3519.5|3518|3519.5|3518.5|3520.5|3519|3519.5|3518|906
1649234360000|2022-04-06 08:39:20|3520|3519|3520|3518.5|3520|3519|3520|3518.5|127
1649234370000|2022-04-06 08:39:30|3519.5||3520||3520||3519.5||0
1649234380000|2022-04-06 08:39:40|3519.5|3519|3520|3518.5|3520|3519|3519.5|3518.5|0
1649234390000|2022-04-06 08:39:50|||||||||142
1649234400000|2022-04-06 08:40:00|3520.5|3519.5|3520.5|3519.5|3520.5|3519.5|3520.5|3519.5|43
1649234410000|2022-04-06 08:40:10|3520||3520.5||3520.5||3520||108
1649234420000|2022-04-06 08:40:20|3520|3519|3519.5|3519|3520.5|3519|3519.5|3519|451
1649234440000|2022-04-06 08:40:40|3520|3518.5|3519|3517.5|3520|3519.5|3519|3517.5|1352
1649234460000|2022-04-06 08:41:00|||||||||169
1649234470000|2022-04-06 08:41:10||3518||3518||3518||3518|0
1649234480000|2022-04-06 08:41:20|3519.5|3519|3519.5|3518.5|3519.5|3519|3519.5|3518.5|1140
1649234490000|2022-04-06 08:41:30|3519|3518|3518.5|3517|3519.5|3518|3518|3517|517
1649234500000|2022-04-06 08:41:40|3518|3516.5|3517.5|3516.5|3518|3516.5|3517|3516|1241
1649234510000|2022-04-06 08:41:50||3516||3516||3516||3516|0
1649234550000|2022-04-06 08:42:30|3517||3517||3517||3517||181
1649234560000|2022-04-06 08:42:40|3517.5||3517.5||3517.5||3517.5||0
1649234570000|2022-04-06 08:42:50|3517|3515.5|3517|3516|3517|3516|3516.5|3515.5|637
1649234590000|2022-04-06 08:43:10|||||||||6341
1649234600000|2022-04-06 08:43:20|3517.5|3516.5|3517.5|3516.5|3517.5|3516.5|3517.5|3516.5|325
1649234610000|2022-04-06 08:43:30|3517|3516|3516.5|3515.5|3517|3516|3515|3514|608
1649234620000|2022-04-06 08:43:40|||||||||143
1649234650000|2022-04-06 08:44:10||3516||3515.5||3516||3515.5|1701
1649234670000|2022-04-06 08:44:30|3517|3516|3517.5|3516|3517.5|3516.5|3516.5|3516|231
1649234680000|2022-04-06 08:44:40|3517|3515.5|3516|3515|3517|3515.5|3516|3515|609
1649234690000|2022-04-06 08:44:50|3516.5|3515.5|3517|3516|3517.5|3516|3516.5|3515.5|4
1649234710000|2022-04-06 08:45:10|3517.5|3516.5|3517.5|3516.5|3517.5|3516.5|3517.5|3516.5|103
1649234720000|2022-04-06 08:45:20|3517|3516|3517.5|3516|3517.5|3516|3517|3516|1
1649234730000|2022-04-06 08:45:30||3516.5||3516.5||3516.5||3516.5|502
1649234740000|2022-04-06 08:45:40|||||||||4
1649234750000|2022-04-06 08:45:50|3517||3517||3517||3517||3
1649234760000|2022-04-06 08:46:00|3517.5||3517.5||3517.5||3517.5||221
1649234770000|2022-04-06 08:46:10|3517|3516|3517|3516|3517|3516|3517|3516|273
1649234780000|2022-04-06 08:46:20|3516.5||3516.5||3516.5||3516.5||137
1649234790000|2022-04-06 08:46:30|3517|3515.5|3516.5|3515.5|3517|3516.5|3516.5|3515.5|1554
1649234820000|2022-04-06 08:47:00|||||||||136
1649234840000|2022-04-06 08:47:20|3516|3515|3516|3515|3516|3515|3516|3515|434
1649234850000|2022-04-06 08:47:30|3516.5|3515.5|3516|3515.5|3516.5|3515.5|3516|3515|426
1649234860000|2022-04-06 08:47:40|3516.5|3516|3517.5|3516|3517.5|3516|3516.5|3515.5|397
1649234870000|2022-04-06 08:47:50||3516.5||3516.5||3516.5||3516.5|101
1649234880000|2022-04-06 08:48:00|3517|3516|3517|3516|3517|3516|3517|3516|496
1649234890000|2022-04-06 08:48:10|3517.5||3517||3517.5||3517||208
1649234900000|2022-04-06 08:48:20|3517.5||3517||3517.5||3517||21
1649234910000|2022-04-06 08:48:30|3517.5|3516.5|3517.5|3517|3517.5|3517|3517.5|3516.5|14
1649234920000|2022-04-06 08:48:40|3517|3516.5|3517.5|3516.5|3517.5|3516.5|3517|3516.5|408
1649234940000|2022-04-06 08:49:00|3518|3517|3518|3517|3518|3517|3518|3517|921
1649234950000|2022-04-06 08:49:10|||||||||193
1649234960000|2022-04-06 08:49:20|3518.5|3518|3519|3518|3519.5|3518.5|3518|3517|16057
1649234970000|2022-04-06 08:49:30|3518.5|3517.5|3517|3516.5|3518.5|3517.5|3517|3516|3196
1649234980000|2022-04-06 08:49:40|3517.5|3517|3514.5|3514|3517.5|3517|3514.5|3514|5828
1649235010000|2022-04-06 08:50:10|3514|3513.5|3514.5|3513.5|3514.5|3513.5|3514|3512.5|463
1649235020000|2022-04-06 08:50:20|||||||||143
1649235030000|2022-04-06 08:50:30|3515|3514|3516|3515|3516|3515|3515|3514|1210
1649235040000|2022-04-06 08:50:40|3516.5||3516.5||3516.5||3516||85
1649235050000|2022-04-06 08:50:50|3516|3514.5|3516|3514.5|3516|3515|3515.5|3514.5|4469
1649235060000|2022-04-06 08:51:00|3515.5|3514|3515|3514|3515.5|3514|3515|3514|3553
1649235100000|2022-04-06 08:51:40|3514.5|3513.5|3514.5|3513|3514.5|3513.5|3514|3513|844
1649235120000|2022-04-06 08:52:00|3515|3513.5|3514.5|3513|3515|3514|3514|3513|1977
1649235130000|2022-04-06 08:52:10||3513.5||3513.5||3513.5||3513.5|55
1649235140000|2022-04-06 08:52:20|3515|3514|3515|3514|3515|3514|3515|3514|522
1649235160000|2022-04-06 08:52:40|3515.5|3514.5|3514|3513.5|3515.5|3514.5|3514|3513.5|2672
1649235180000|2022-04-06 08:53:00|3513.5|3513|3513.5|3513|3513.5|3513|3513.5|3513|141
1649235190000|2022-04-06 08:53:10|3513|3512.5|3513.5|3512.5|3513.5|3512.5|3513|3512.5|163
1649235200000|2022-04-06 08:53:20|3514|3513|3514|3513|3514|3513|3514|3513|1089
1649235220000|2022-04-06 08:53:40|3514.5|3513.5|3514|3513.5|3514.5|3513.5|3513.5|3513|2719
1649235230000|2022-04-06 08:53:50|3514.5|3514|3514|3513.5|3514.5|3514|3514|3513.5|621
1649235260000|2022-04-06 08:54:20|3514.5|3514|3513.5|3513|3515|3514|3513.5|3513|2679
1649235270000|2022-04-06 08:54:30||3512.5||3512.5||3512.5||3512.5|415
1649235300000|2022-04-06 08:55:00|||||||||84
1649235310000|2022-04-06 08:55:10|3514|3513|3514|3513.5|3514.5|3513.5|3514|3513|3271
1649235320000|2022-04-06 08:55:20|3513|3512.5|3513|3512|3513|3512.5|3512.5|3512|2388
1649235330000|2022-04-06 08:55:30|3513.5|3512.5|3513|3512|3513.5|3512.5|3512.5|3512|2158
1649235340000|2022-04-06 08:55:40|3513.5|3512.5|3513.5|3513|3514|3513|3513.5|3512.5|1131
1649235350000|2022-04-06 08:55:50|||||||||85
1649235370000|2022-04-06 08:56:10|||||||||270
1649235380000|2022-04-06 08:56:20|3513|3512.5|3512.5|3511.5|3513.5|3512.5|3512.5|3511.5|280
1649235390000|2022-04-06 08:56:30|||||||||39
1649235400000|2022-04-06 08:56:40|3513|3512|3513.5|3512.5|3513.5|3512.5|3513|3512|416
1649235420000|2022-04-06 08:57:00|3513|3512|3512.5|3511.5|3513|3512|3512.5|3511.5|457
1649235430000|2022-04-06 08:57:10|||||||||116
1649235450000|2022-04-06 08:57:30||3512||3511.5||3512||3511.5|184
1649235460000|2022-04-06 08:57:40|||||||||70
1649235470000|2022-04-06 08:57:50|3512|3511|3511.5|3511|3512|3511.5|3511.5|3510.5|173
1649235480000|2022-04-06 08:58:00|3512||3512||3512||3512||231
1649235490000|2022-04-06 08:58:10|3511.5|3510.5|3510.5|3509.5|3511.5|3510.5|3510.5|3509.5|738
1649235510000|2022-04-06 08:58:30||3510||3509.5||3510||3509.5|0
1649235530000|2022-04-06 08:58:50|3510|3509|3509.5|3508.5|3510|3509|3509.5|3508.5|471
1649235540000|2022-04-06 08:59:00|3510|3509|3510|3508.5|3510|3509|3510|3508.5|145
1649235550000|2022-04-06 08:59:10|||||||||12
1649235560000|2022-04-06 08:59:20|3509.5|3509|3509.5|3508.5|3509.5|3509|3509.5|3508.5|8
1649235600000|2022-04-06 09:00:00|3509||3509||3509||3509||92
1649235610000|2022-04-06 09:00:10|3508.5|3508|3509|3508|3509|3508|3508|3507|1427
1649235620000|2022-04-06 09:00:20|||||||||212
1649235630000|2022-04-06 09:00:30|3509.5|3508.5|3509.5|3508.5|3509.5|3508.5|3509.5|3508.5|4160
1649235640000|2022-04-06 09:00:40|3510|3509|3510|3509|3510|3509|3510|3509|137
1649235650000|2022-04-06 09:00:50|3510.5|3509.5|3510.5|3509.5|3510.5|3509.5|3510.5|3509.5|760
1649235660000|2022-04-06 09:01:00|3511|3510|3510.5|3509.5|3511|3510|3510.5|3509|180
1649235670000|2022-04-06 09:01:10|3511|3510|3511|3510|3511|3510|3511|3510|237
1649235680000|2022-04-06 09:01:20|3511.5|3510.5|3512|3510.5|3512|3510.5|3511.5|3510.5|158
1649235690000|2022-04-06 09:01:30|3511.5|3511|3511|3510.5|3511.5|3511|3511|3510.5|223
1649235700000|2022-04-06 09:01:40||3510||3510||3510||3510|368
1649235710000|2022-04-06 09:01:50|3510.5||3510.5||3510.5||3510.5||29
1649235720000|2022-04-06 09:02:00|||||||||472
1649235730000|2022-04-06 09:02:10|3511||3511||3511||3511||146
1649235740000|2022-04-06 09:02:20|3511.5|3510.5|3512|3510.5|3512|3511|3511.5|3510.5|169
1649235750000|2022-04-06 09:02:30|||||||||144
1649235760000|2022-04-06 09:02:40|3511.5||3511.5||3512||3511||0
1649235780000|2022-04-06 09:03:00|3512|3511|3512|3510.5|3512|3511|3512|3510.5|1900
1649235810000|2022-04-06 09:03:30|3511.5|3511|3512|3511.5|3512|3511.5|3511|3511|2295
1649235830000|2022-04-06 09:03:50|3512.5|3512|3513|3512|3513|3512.5|3512.5|3512|537
1649235840000|2022-04-06 09:04:00|3513.5|3512.5|3513.5|3512.5|3513.5|3512.5|3513.5|3512.5|469
1649235850000|2022-04-06 09:04:10||3513||3513||3513||3513|0
1649235870000|2022-04-06 09:04:30|3514|3513.5|3515|3513.5|3515.5|3514.5|3514|3513.5|2734
1649235880000|2022-04-06 09:04:40|3514.5|3513|3514.5|3513.5|3514.5|3513.5|3513.5|3513|2611
1649235890000|2022-04-06 09:04:50|3515|3514|3515.5|3514.5|3515.5|3514.5|3515|3513.5|614
1649235900000|2022-04-06 09:05:00|3516|3515|3516|3515|3516|3515|3515.5|3514.5|1926
1649235910000|2022-04-06 09:05:10|3516.5|3515.5|3517|3515.5|3517|3515.5|3516.5|3515.5|1809
1649235920000|2022-04-06 09:05:20|3516.5|3516|3514.5|3514|3516.5|3516|3514.5|3513.5|4129
1649235930000|2022-04-06 09:05:30|3514|3513.5|3514|3513.5|3514|3513.5|3514|3513.5|58
1649235940000|2022-04-06 09:05:40|3514.5|3514|3514|3513.5|3515|3514|3514|3513.5|1041
1649235950000|2022-04-06 09:05:50|||||||||163
1649235970000|2022-04-06 09:06:10||3513||3513||3513||3513|233
1649235980000|2022-04-06 09:06:20|3513.5|3512.5|3512.5|3511|3513.5|3512.5|3512.5|3511|577
1649236000000|2022-04-06 09:06:40|||||||||71
1649236010000|2022-04-06 09:06:50||3511.5||3511.5||3511.5||3511.5|0
1649236020000|2022-04-06 09:07:00||3511||3511||3511||3511|0
1649236030000|2022-04-06 09:07:10||3511.5||3511||3511.5||3511|0
1649236040000|2022-04-06 09:07:20||3511.5||3511||3511.5||3511|0
1649236050000|2022-04-06 09:07:30|3512|3512|3512.5|3511.5|3512.5|3512|3512|3511.5|275
1649236060000|2022-04-06 09:07:40|3512|3511|3512.5|3511.5|3512.5|3511.5|3512|3511|224
1649236070000|2022-04-06 09:07:50|3512|3511|3512|3511|3512|3511|3512|3511|131
1649236080000|2022-04-06 09:08:00|3511.5|3510.5|3512|3510.5|3512|3511.5|3511.5|3510.5|892
1649236090000|2022-04-06 09:08:10||3511||3511||3511||3511|48
1649236100000|2022-04-06 09:08:20|||||||||88
1649236110000|2022-04-06 09:08:30|3512.5|3511.5|3511|3510|3512.5|3512|3511|3510|1052
1649236130000|2022-04-06 09:08:50|3510.5||3511||3511||3510.5||203
1649236140000|2022-04-06 09:09:00|3510.5|3509.5|3510.5|3509.5|3510.5|3509.5|3510.5|3509.5|134
1649236160000|2022-04-06 09:09:20|3511|3510.5|3511.5|3510.5|3511.5|3510.5|3510.5|3510|684
1649236170000|2022-04-06 09:09:30|3512|3511|3512|3511|3512|3511.5|3511|3510.5|2591
1649236180000|2022-04-06 09:09:40|||||||||202
1649236190000|2022-04-06 09:09:50|3512.5|3511.5|3513.5|3512.5|3513.5|3513|3512.5|3511|6583
1649236200000|2022-04-06 09:10:00|3514|3513|3514.5|3513|3514.5|3513.5|3514|3513|6684
1649236220000|2022-04-06 09:10:20||3513.5||3513.5||3513.5||3513.5|1086
1649236240000|2022-04-06 09:10:40|3515||3514.5||3515||3514.5||1519
1649236260000|2022-04-06 09:11:00|3515|3514|3515.5|3514|3515.5|3514|3515|3514|1036
1649236270000|2022-04-06 09:11:10|3515||3515||3515||3515||0
1649236290000|2022-04-06 09:11:30|3514.5|3514.5|3515|3514|3515.5|3514.5|3514.5|3514|1963
1649236330000|2022-04-06 09:12:10|3514.5||3514.5||3514.5||3514.5||755
1649236340000|2022-04-06 09:12:20|3514|3513.5|3514|3513|3514.5|3514|3513.5|3512.5|4620
1649236360000|2022-04-06 09:12:40|||||||||177
1649236370000|2022-04-06 09:12:50|3513.5|3513.5|3515|3514.5|3515|3514.5|3513.5|3513.5|2463
1649236380000|2022-04-06 09:13:00|3514.5|3514|3515|3514|3515|3514.5|3514.5|3514|706
1649236390000|2022-04-06 09:13:10|3514.5|3513.5|3514|3513|3514.5|3513.5|3514|3513|484
1649236400000|2022-04-06 09:13:20|3514.5|3513.5|3514.5|3513.5|3514.5|3513.5|3514|3513.5|980
1649236410000|2022-04-06 09:13:30|||||||||55
1649236420000|2022-04-06 09:13:40|||||||||2219
1649236440000|2022-04-06 09:14:00|3515|3514|3515|3514|3515|3514|3515|3514|132
1649236450000|2022-04-06 09:14:10|||||||||18
1649236470000|2022-04-06 09:14:30|3514.5|3513.5|3513.5|3513|3514.5|3513.5|3513.5|3513|1730
1649236490000|2022-04-06 09:14:50||3512.5||3513||3513||3512.5|927
1649236500000|2022-04-06 09:15:00||3512.5||3512.5||3513||3512.5|484
1649236510000|2022-04-06 09:15:10|3513|3512|3512|3510.5|3513.5|3512|3512|3510.5|4924
1649236520000|2022-04-06 09:15:20|3511.5|3511|3511.5|3510.5|3512|3511|3511|3510.5|427
1649236530000|2022-04-06 09:15:30|3512|3511|3512|3511|3512|3511|3512|3510.5|737
1649236540000|2022-04-06 09:15:40|3512.5|3510.5|3513.5|3513|3513.5|3513|3512.5|3510.5|6635
1649236550000|2022-04-06 09:15:50|3514|3513.5|3514|3513|3514|3513.5|3514|3513|733
1649236560000|2022-04-06 09:16:00|3513.5|3512.5|3514|3513|3514|3513|3513.5|3512.5|5652
1649236570000|2022-04-06 09:16:10|||||||||340
1649236580000|2022-04-06 09:16:20|3513.5|3513.5|3514.5|3513.5|3515|3514|3513.5|3513|2822
1649236590000|2022-04-06 09:16:30|3515|3513|3515.5|3514|3515.5|3514.5|3515|3513|1414
1649236600000|2022-04-06 09:16:40|3515||3515||3515||3514.5||2426
1649236610000|2022-04-06 09:16:50|3515.5|3514.5|3515.5|3515|3516|3515|3515.5|3514.5|1606
1649236620000|2022-04-06 09:17:00|||||||||244
1649236640000|2022-04-06 09:17:20|3516|3514.5|3515|3514.5|3516|3514.5|3515|3514|2779
1649236670000|2022-04-06 09:17:50|||||||||30
1649236690000|2022-04-06 09:18:10|3514.5|3514|3514.5|3514|3514.5|3514|3514.5|3514|194
1649236700000|2022-04-06 09:18:20|3515||3515||3515||3514.5||3259
1649236720000|2022-04-06 09:18:40|3514.5|3513.5|3513.5|3513|3514.5|3513.5|3513.5|3513|1907
1649236730000|2022-04-06 09:18:50|3514||3514.5||3514.5||3513.5||3023
1649236740000|2022-04-06 09:19:00|3515|3513.5|3516.5|3515.5|3516.5|3515.5|3515|3513.5|3554
1649236750000|2022-04-06 09:19:10|3517|3516|3516.5|3515.5|3517|3516|3516.5|3515.5|497
1649236770000|2022-04-06 09:19:30|3516||3516.5||3516.5||3516||289
1649236780000|2022-04-06 09:19:40|3517|3516|3517|3516|3517|3516|3517|3516|631
1649236790000|2022-04-06 09:19:50|3516.5||3517||3517||3516.5||16
1649236800000|2022-04-06 09:20:00|3517.5|3516.5|3516|3515.5|3518|3517|3516|3515.5|12733
1649236810000|2022-04-06 09:20:10|3516.5||3516.5||3516.5||3516.5||1618
1649236820000|2022-04-06 09:20:20|3516|3515|3516|3515|3516.5|3515|3515.5|3515|1507
1649236830000|2022-04-06 09:20:30|3515.5|3514.5|3516|3515|3516|3515|3515|3514.5|1468
1649236840000|2022-04-06 09:20:40|3516.5|3515.5|3516|3515.5|3517|3516|3516|3515.5|1799
1649236860000|2022-04-06 09:21:00|3516.5||3516.5||3516.5||3516||505
1649236870000|2022-04-06 09:21:10|3516||3516.5||3516.5||3516||1049
1649236880000|2022-04-06 09:21:20|3517|3516|3517|3516|3517|3516.5|3517|3516|360
1649236890000|2022-04-06 09:21:30|||||||||100
1649236900000|2022-04-06 09:21:40|||||||||456
1649236910000|2022-04-06 09:21:50|3516.5||3516.5||3517||3516.5||0
1649236920000|2022-04-06 09:22:00|3517||3517||3517||3516.5||580
1649236930000|2022-04-06 09:22:10|3516.5|3516.5|3518|3517|3518.5|3517.5|3516.5|3516.5|2686
1649236950000|2022-04-06 09:22:30|||||||||386
1649236960000|2022-04-06 09:22:40|3518.5|3517.5|3516|3515|3518.5|3518|3516|3515|10744
1649236980000|2022-04-06 09:23:00|3515.5|3514.5|3515.5|3514.5|3515.5|3514.5|3515|3514|470
1649236990000|2022-04-06 09:23:10|3516|3515|3516|3515|3516|3515|3516|3515|0
1649237000000|2022-04-06 09:23:20|3515.5|3515.5|3516|3515.5|3516|3515.5|3515.5|3515|188
1649237010000|2022-04-06 09:23:30|3515.5|3515|3514|3513.5|3515.5|3515|3514|3513.5|2731
1649237020000|2022-04-06 09:23:40|3514.5|3514|3515|3514|3515|3514.5|3514.5|3514|805
1649237030000|2022-04-06 09:23:50|3515.5|3514.5|3516|3514.5|3516|3514.5|3515.5|3514.5|312
1649237040000|2022-04-06 09:24:00|3515.5|3515|3516|3515|3516|3515|3515.5|3515|0
1649237050000|2022-04-06 09:24:10|3515.5|3514.5|3515|3514.5|3515.5|3514.5|3515|3514.5|174
1649237060000|2022-04-06 09:24:20|3514.5|3514|3515|3514|3516|3515|3514|3513.5|8627
1649237070000|2022-04-06 09:24:30|||||||||338
1649237080000|2022-04-06 09:24:40|3514.5|3513.5|3514.5|3513.5|3514.5|3513.5|3514.5|3513.5|152
1649237090000|2022-04-06 09:24:50|3515|3514|3515.5|3514.5|3515.5|3514.5|3515|3514|474
1649237100000|2022-04-06 09:25:00|3516|3515|3516|3515|3516|3515|3515.5|3514.5|648
1649237110000|2022-04-06 09:25:10|3515.5|3514.5|3515.5|3514.5|3515.5|3514.5|3515|3514.5|112
1649237120000|2022-04-06 09:25:20|3516|3514|3515.5|3514|3516|3514|3515|3514|241
1649237130000|2022-04-06 09:25:30|3515|3514.5|3515.5|3514.5|3515.5|3514.5|3515|3514.5|114
1649237140000|2022-04-06 09:25:40|||||||||123
1649237150000|2022-04-06 09:25:50||3515||3514.5||3515||3514.5|1093
1649237160000|2022-04-06 09:26:00|3515|3515|3515.5|3515|3515.5|3515|3515|3515|482
1649237170000|2022-04-06 09:26:10|||||||||1060
1649237180000|2022-04-06 09:26:20||3514.5||3514.5||3514.5||3514.5|0
1649237200000|2022-04-06 09:26:40|3515||3515.5||3515.5||3515||130
1649237210000|2022-04-06 09:26:50|3515||3515.5||3515.5||3515||465
1649237220000|2022-04-06 09:27:00|3515||3515||3515||3515||64
1649237230000|2022-04-06 09:27:10|3515.5||3515.5||3515.5||3515.5||285
1649237250000|2022-04-06 09:27:30|||||||||74
1649237300000|2022-04-06 09:28:20|||||||||56
1649237310000|2022-04-06 09:28:30|3515|3515|3516|3515.5|3516|3515.5|3515|3514.5|2665
1649237320000|2022-04-06 09:28:40|3515.5|3515|3516|3515|3516|3515|3515.5|3515|129
1649237330000|2022-04-06 09:28:50|||||||||319
1649237340000|2022-04-06 09:29:00|3515.5|3514.5|3515|3513.5|3516|3514.5|3515|3513.5|2865
1649237350000|2022-04-06 09:29:10|3514.5||3514.5||3514.5||3514||1176
1649237360000|2022-04-06 09:29:20|||||||||248
1649237370000|2022-04-06 09:29:30|||||||||188
1649237380000|2022-04-06 09:29:40|||||||||7
1649237390000|2022-04-06 09:29:50|3514||3514||3514||3514||0
1649237400000|2022-04-06 09:30:00|3514.5|3514|3515.5|3515|3516|3515|3514.5|3514|1533
1649237410000|2022-04-06 09:30:10|||||||||1
1649237430000|2022-04-06 09:30:30|3515|3514.5|3513.5|3512|3515|3514.5|3513|3512|6462
1649237440000|2022-04-06 09:30:40|3513|3512.5|3513.5|3512.5|3513.5|3512.5|3513|3512.5|674
1649237470000|2022-04-06 09:31:10|3514|3513|3513|3512|3514|3513|3512.5|3511.5|4718
1649237480000|2022-04-06 09:31:20|||||||||7
1649237490000|2022-04-06 09:31:30|3512.5|3511.5|3511.5|3511|3512.5|3511.5|3511.5|3511|752
1649237500000|2022-04-06 09:31:40|3511|3510.5|3511.5|3511|3511.5|3511|3511|3510.5|340
1649237510000|2022-04-06 09:31:50|||||||||242
1649237520000|2022-04-06 09:32:00|3511|3510.5|3510.5|3509|3511.5|3510.5|3510.5|3509|913
1649237530000|2022-04-06 09:32:10||3509.5||3509.5||3509.5||3509.5|0
1649237540000|2022-04-06 09:32:20|3511|3510|3511.5|3510.5|3511.5|3510.5|3510.5|3510|1291
1649237550000|2022-04-06 09:32:30|3512|3511|3513.5|3512.5|3513.5|3512.5|3512|3511|1233
1649237560000|2022-04-06 09:32:40|3514|3513|3514|3513|3514.5|3513.5|3514|3513|278
1649237570000|2022-04-06 09:32:50|3514.5|3513.5|3514.5|3513.5|3514.5|3513.5|3514.5|3513.5|30
1649237600000|2022-04-06 09:33:20|3515|3514|3515.5|3515|3516|3515.5|3514.5|3513.5|18312
1649237610000|2022-04-06 09:33:30|3516|3514.5|3515.5|3515|3516|3515|3515.5|3514.5|641
1649237630000|2022-04-06 09:33:50|3515|3514.5|3515.5|3514.5|3515.5|3514.5|3515|3514.5|322
1649237640000|2022-04-06 09:34:00|3516|3515|3516|3515.5|3516|3515.5|3516|3515|1523
1649237650000|2022-04-06 09:34:10|3516.5|3516|3516.5|3516|3516.5|3516|3516.5|3515.5|298
1649237660000|2022-04-06 09:34:20|||||||||1
1649237690000|2022-04-06 09:34:50|3516|3515.5|3514.5|3513|3516|3515.5|3514.5|3513|3190
1649237700000|2022-04-06 09:35:00|3514||3514||3514||3514||250
1649237710000|2022-04-06 09:35:10||3513.5||3513.5||3513.5||3513|1728
1649237720000|2022-04-06 09:35:20|3513.5|3513|3513.5|3512.5|3513.5|3513.5|3513|3512.5|656
1649237730000|2022-04-06 09:35:30|||||||||3
1649237740000|2022-04-06 09:35:40|3514|3513|3514|3513|3514|3513|3514|3513|609
1649237750000|2022-04-06 09:35:50|||||||||341
1649237770000|2022-04-06 09:36:10|3514.5|3513.5|3515|3514|3515.5|3514.5|3514.5|3513.5|1584
1649237780000|2022-04-06 09:36:20|||||||||2
1649237790000|2022-04-06 09:36:30|3514.5|3513.5|3515|3514|3515|3514|3514.5|3513.5|1329
1649237800000|2022-04-06 09:36:40|||||||||27
1649237830000|2022-04-06 09:37:10|||||||||16
1649237840000|2022-04-06 09:37:20|3514.5||3514.5||3514.5||3514.5||0
1649237850000|2022-04-06 09:37:30|||||||||1400
1649237860000|2022-04-06 09:37:40|3515|3514.5|3515.5|3515|3516|3515|3515|3514.5|1161
1649237890000|2022-04-06 09:38:10|3516||3516.5||3516.5||3516||480
1649237900000|2022-04-06 09:38:20|||||||||511
1649237910000|2022-04-06 09:38:30|3516||3516.5||3516.5||3516||150
1649237920000|2022-04-06 09:38:40|3517|3515.5|3517.5|3516|3517.5|3516|3517|3515.5|167
1649237940000|2022-04-06 09:39:00|3517|3515.5|3517.5|3516.5|3517.5|3516.5|3516|3515|1654
1649237960000|2022-04-06 09:39:20|3518|3516|3516.5|3515.5|3518|3516|3516.5|3515.5|1579
1649237970000|2022-04-06 09:39:30|||||||||72
1649238000000|2022-04-06 09:40:00|3517|3516|3517|3516|3517|3516|3517|3516|299
1649238010000|2022-04-06 09:40:10|3516.5|3516.5|3516.5|3515.5|3517.5|3516.5|3516|3515.5|6402
1649238020000|2022-04-06 09:40:20||3516||3515.5||3516||3515.5|1418
1649238040000|2022-04-06 09:40:40|||||||||578
1649238070000|2022-04-06 09:41:10|||||||||17
1649238090000|2022-04-06 09:41:30|3516|3515|3515.5|3515|3516|3515|3515.5|3515|1204
1649238100000|2022-04-06 09:41:40|||||||||56
1649238110000|2022-04-06 09:41:50|||||||||163
1649238120000|2022-04-06 09:42:00|3516|3515.5|3516.5|3515.5|3516.5|3515.5|3516|3515|1958
1649238130000|2022-04-06 09:42:10|||||||||306
1649238140000|2022-04-06 09:42:20|3517|3516|3517|3516|3517|3516|3517|3516|222
1649238150000|2022-04-06 09:42:30|||||||||1
1649238170000|2022-04-06 09:42:50|||||||||2
1649238180000|2022-04-06 09:43:00|||||||||56
1649238210000|2022-04-06 09:43:30|3516.5|3515.5|3515.5|3514.5|3517|3515.5|3515|3514.5|2992
1649238230000|2022-04-06 09:43:50|3515|3515|3515.5|3515|3516.5|3515|3515|3515|4769
1649238240000|2022-04-06 09:44:00|3516|3515.5|3517|3516|3517|3516|3516|3515.5|104
1649238250000|2022-04-06 09:44:10|||||||||250
1649238260000|2022-04-06 09:44:20|||||||||294
1649238270000|2022-04-06 09:44:30|3517.5|3516.5|3518|3517|3518|3517|3517.5|3516.5|437
1649238280000|2022-04-06 09:44:40|||||||||190
1649238290000|2022-04-06 09:44:50|3518.5||3518||3518.5||3518||962
1649238310000|2022-04-06 09:45:10|3517.5||3517.5||3518||3517.5||19
1649238320000|2022-04-06 09:45:20|3518||3518||3518||3518||0
1649238330000|2022-04-06 09:45:30|||||||||20
1649238340000|2022-04-06 09:45:40|3517.5|3516.5|3517.5|3516.5|3517.5|3516.5|3517|3516.5|67
1649238350000|2022-04-06 09:45:50|3518|3517|3518|3517|3518|3517|3518|3517|0
1649238360000|2022-04-06 09:46:00||3516.5||3517||3517||3516.5|14
1649238370000|2022-04-06 09:46:10|||||||||210
1649238380000|2022-04-06 09:46:20|3518.5|3517.5|3520.5|3519|3520.5|3519|3518.5|3517.5|521
1649238390000|2022-04-06 09:46:30|3520||3520||3520||3519.5||569
1649238420000|2022-04-06 09:47:00|3519.5|3518.5|3519|3518|3520|3518.5|3519|3518|1679
1649238430000|2022-04-06 09:47:10|3518.5|3517.5|3518.5|3517.5|3518.5|3517.5|3518.5|3517|975
1649238440000|2022-04-06 09:47:20||3518||3518||3518||3518|971
1649238460000|2022-04-06 09:47:40|||||||||268
1649238480000|2022-04-06 09:48:00|3519|3518.5|3519.5|3518.5|3519.5|3518.5|3519|3518.5|195
1649238490000|2022-04-06 09:48:10|3520|3519|3520.5|3519.5|3520.5|3519.5|3520|3519|366
1649238520000|2022-04-06 09:48:40|||||||||100
1649238530000|2022-04-06 09:48:50|3520|3519|3520|3518.5|3520|3519|3520|3518.5|556
1649238540000|2022-04-06 09:49:00||3519||3519||3519||3519|586
1649238550000|2022-04-06 09:49:10|3519.5|3518.5|3518.5|3517.5|3519.5|3518.5|3518|3517|7927
1649238580000|2022-04-06 09:49:40|3518|3517|3518|3517|3518|3517|3518|3516.5|349
1649238590000|2022-04-06 09:49:50|3517.5|3516.5|3517|3516|3517.5|3516.5|3517|3516|431
1649238600000|2022-04-06 09:50:00|3516.5|3515.5|3516.5|3515.5|3516.5|3515.5|3516.5|3515|183
1649238610000|2022-04-06 09:50:10|||||||||162
1649238630000|2022-04-06 09:50:30|3517|3516|3518|3516.5|3518|3516.5|3517|3516|772
1649238650000|2022-04-06 09:50:50|3517.5|3517|3518.5|3517.5|3518.5|3517.5|3517.5|3517|739
1649238660000|2022-04-06 09:51:00|3519|3518.5|3519|3518|3519.5|3519|3519|3518|1915
1649238670000|2022-04-06 09:51:10||3518.5||3518.5||3518.5||3518.5|0
1649238690000|2022-04-06 09:51:30||3518||3518||3518||3518|175
1649238700000|2022-04-06 09:51:40|||||||||125
1649238710000|2022-04-06 09:51:50|3518.5|3517.5|3518.5|3517.5|3518.5|3517.5|3518|3517.5|714
1649238720000|2022-04-06 09:52:00|3519|3518|3519|3518|3519|3518|3519|3518|218
1649238730000|2022-04-06 09:52:10|3519.5|3518.5|3519.5|3518.5|3519.5|3519|3519|3518.5|347
1649238740000|2022-04-06 09:52:20|3520.5|3519|3521|3520|3521|3520|3520.5|3519|2082
1649238760000|2022-04-06 09:52:40||3519.5||3520||3520||3519.5|0
1649238770000|2022-04-06 09:52:50|3521.5|3520.5|3522.5|3521.5|3522.5|3521.5|3521.5|3520.5|402
1649238780000|2022-04-06 09:53:00|||||||||397
1649238800000|2022-04-06 09:53:20|3523|3522|3522.5|3521.5|3523|3522.5|3521.5|3520.5|3866
1649238810000|2022-04-06 09:53:30|3523|3522|3523|3522|3523.5|3523|3522.5|3522|3607
1649238830000|2022-04-06 09:53:50|3522.5||3522.5||3522.5||3522.5||619
1649238850000|2022-04-06 09:54:10|3522|3521.5|3522.5|3521.5|3522.5|3521.5|3521.5|3520.5|4951
1649238860000|2022-04-06 09:54:20|3523|3522|3523|3522|3523|3522|3523|3522|179
1649238900000|2022-04-06 09:55:00|3523.5||3523.5||3523.5||3523.5||483
1649238910000|2022-04-06 09:55:10|3523||3522.5||3523||3522.5||0
1649238920000|2022-04-06 09:55:20|3522|3521.5|3522|3521|3522|3521.5|3522|3521|1705
1649238930000|2022-04-06 09:55:30|3522.5||3522.5||3522.5||3522||94
1649238940000|2022-04-06 09:55:40|3522||3522||3522||3522||0
1649238950000|2022-04-06 09:55:50|3521.5||3521.5||3521.5||3521.5||0
1649238960000|2022-04-06 09:56:00|3522|3521.5|3522|3521|3522|3521.5|3521.5|3521|1667
1649238990000|2022-04-06 09:56:30|3521.5|3520.5|3520.5|3519.5|3521.5|3520.5|3520.5|3519.5|3099
1649239010000|2022-04-06 09:56:50|||||||||347
1649239030000|2022-04-06 09:57:10|3521|3520|3521|3520.5|3522.5|3521.5|3520.5|3520|8863
1649239040000|2022-04-06 09:57:20|3521.5||3521.5||3521.5||3521||620
1649239060000|2022-04-06 09:57:40|3522|3521|3522.5|3521.5|3522.5|3521.5|3522|3521|744
1649239070000|2022-04-06 09:57:50|||||||||85
1649239080000|2022-04-06 09:58:00|3522||3522||3522||3522||213
1649239090000|2022-04-06 09:58:10|3522.5||3522.5||3522.5||3522.5||197
1649239100000|2022-04-06 09:58:20|3523|3522|3523.5|3522.5|3523.5|3522.5|3523|3521.5|5591
1649239120000|2022-04-06 09:58:40|3524|3523|3524.5|3523|3524.5|3523|3524|3523|102
1649239150000|2022-04-06 09:59:10||3523.5||3523.5||3523.5||3523.5|23
1649239160000|2022-04-06 09:59:20|3525|3524|3526|3525|3526.5|3525.5|3525|3524|332
1649239170000|2022-04-06 09:59:30|3525.5|3524.5|3525.5|3524.5|3525.5|3524.5|3525.5|3524.5|220
1649239180000|2022-04-06 09:59:40|3525||3525.5||3525.5||3525||89
1649239190000|2022-04-06 09:59:50|3525|3524|3525.5|3524.5|3525.5|3524.5|3524.5|3523.5|2628
1649239200000|2022-04-06 10:00:00|3525|3524|3525|3524|3525|3524|3525|3524|1119
1649239210000|2022-04-06 10:00:10|||||||||15
1649239220000|2022-04-06 10:00:20|3525.5|3525|3525.5|3524.5|3527|3525.5|3525.5|3524.5|3225
1649239230000|2022-04-06 10:00:30||3524||3524||3524||3524|60
1649239240000|2022-04-06 10:00:40|3525|3523.5|3524|3523|3525|3523.5|3523.5|3523|4011
1649239270000|2022-04-06 10:01:10|3524.5||3524.5||3524.5||3524.5||1
1649239320000|2022-04-06 10:02:00|3524||3524||3524.5||3524||22
1649239330000|2022-04-06 10:02:10|3524.5||3524.5||3524.5||3524.5||0
1649239350000|2022-04-06 10:02:30|||||||||270
1649239360000|2022-04-06 10:02:40|3524|3523.5|3524|3523|3524.5|3523.5|3524|3523|491
1649239380000|2022-04-06 10:03:00|3523.5||3523.5||3524||3523.5||2453
1649239390000|2022-04-06 10:03:10|3523|3522.5|3521.5|3520.5|3523.5|3522.5|3521|3520.5|6285
1649239400000|2022-04-06 10:03:20|3521|3520|3521.5|3520|3521.5|3520|3521|3520|117
1649239410000|2022-04-06 10:03:30||3520.5||3520.5||3520.5||3520.5|202
1649239420000|2022-04-06 10:03:40|3522|3521|3522.5|3521.5|3522.5|3521.5|3522|3520.5|383
1649239430000|2022-04-06 10:03:50|||||||||410
1649239440000|2022-04-06 10:04:00|3522|3521|3522|3520.5|3522.5|3521|3522|3520.5|713
1649239450000|2022-04-06 10:04:10|3521.5|3520|3521|3520.5|3521.5|3520.5|3520.5|3520|100
1649239460000|2022-04-06 10:04:20|3521.5|3521|3521.5|3521|3521.5|3521|3521.5|3521|202
1649239470000|2022-04-06 10:04:30|||||||||278
1649239480000|2022-04-06 10:04:40|3522|3521.5|3522|3521.5|3522|3521.5|3522|3521.5|424
1649239490000|2022-04-06 10:04:50||3521||3521||3521||3521|763
1649239500000|2022-04-06 10:05:00|||||||||16
1649239510000|2022-04-06 10:05:10|3521.5|3520.5|3521|3520|3521.5|3520.5|3521|3520|268
1649239520000|2022-04-06 10:05:20|3521.5|3520.5|3521|3520|3521.5|3521|3521|3520|1670
1649239530000|2022-04-06 10:05:30|||||||||60
1649239540000|2022-04-06 10:05:40|3520.5||3520.5||3521||3520.5||577
1649239550000|2022-04-06 10:05:50|3520|3519.5|3519.5|3518.5|3520|3519.5|3519.5|3518.5|695
1649239560000|2022-04-06 10:06:00|3520|3519|3520|3519|3520|3519|3520|3519|605
1649239570000|2022-04-06 10:06:10|||||||||150
1649239580000|2022-04-06 10:06:20||3519.5||3519.5||3519.5||3519.5|279
1649239590000|2022-04-06 10:06:30|3519.5|3519|3519.5|3519|3519.5|3519|3519.5|3519|38
1649239610000|2022-04-06 10:06:50|3519|3518.5|3518.5|3517.5|3519|3518.5|3518.5|3517.5|4314
1649239620000|2022-04-06 10:07:00|3519|3518|3519|3518|3519|3518|3519|3518|126
1649239630000|2022-04-06 10:07:10|3519.5|3518.5|3519.5|3518.5|3520|3519|3519|3518.5|908
1649239640000|2022-04-06 10:07:20|3520|3519|3521|3520|3521|3520|3520|3519|979
1649239650000|2022-04-06 10:07:30|3520.5|3519.5|3520.5|3519.5|3520.5|3519.5|3520.5|3519.5|0
1649239660000|2022-04-06 10:07:40|3521|3520|3522.5|3521.5|3522.5|3521.5|3520.5|3520|1254
1649239670000|2022-04-06 10:07:50|3522||3522.5||3522.5||3522||998
1649239680000|2022-04-06 10:08:00||3522||3521.5||3522||3521.5|305
1649239690000|2022-04-06 10:08:10|3522|3521|3522|3521.5|3522|3521.5|3521.5|3521|647
1649239700000|2022-04-06 10:08:20|3521.5|3521|3521.5|3520.5|3521.5|3521|3521.5|3520.5|372
1649239710000|2022-04-06 10:08:30|3522|3521|3522|3521|3522|3521|3522|3521|59
1649239730000|2022-04-06 10:08:50|3521.5||3522||3522||3521.5||0
1649239740000|2022-04-06 10:09:00|3522.5|3521.5|3523|3522|3523|3522|3522.5|3521|2905
1649239750000|2022-04-06 10:09:10|||||||||11
1649239760000|2022-04-06 10:09:20|3522.5||3523||3523||3522.5||70
1649239770000|2022-04-06 10:09:30|||||||||333
1649239790000|2022-04-06 10:09:50|3523.5|3522.5|3523.5|3522|3523.5|3522.5|3523.5|3522|17
1649239800000|2022-04-06 10:10:00|3523||3523.5||3523.5||3523||0
1649239810000|2022-04-06 10:10:10|3523||3523||3523||3523||9
1649239820000|2022-04-06 10:10:20|3523.5|3522.5|3524|3523|3524|3523|3523|3522.5|643
1649239830000|2022-04-06 10:10:30|3523.5|3522.5|3523.5|3522.5|3523.5|3522.5|3523|3522.5|1362
1649239840000|2022-04-06 10:10:40|3523|3522|3522.5|3521.5|3523|3522|3522.5|3521.5|1265
1649239860000|2022-04-06 10:11:00|3523|3522|3523.5|3522|3523.5|3522|3523|3521.5|771
1649239870000|2022-04-06 10:11:10|3524|3522.5|3524|3523|3524|3523|3523.5|3522.5|3196
1649239880000|2022-04-06 10:11:20|3524.5|3523.5|3524.5|3523.5|3524.5|3523.5|3523.5|3523.5|0
1649239890000|2022-04-06 10:11:30|3524|3523|3522.5|3521.5|3524|3523|3521|3520|3250
1649239900000|2022-04-06 10:11:40|3522|3521|3522|3521|3522.5|3521.5|3521.5|3520.5|4493
1649239910000|2022-04-06 10:11:50|3521.5|3520.5|3520.5|3519|3521.5|3520.5|3520|3519|4068
1649239920000|2022-04-06 10:12:00|3520|3518.5|3519.5|3518.5|3520|3519|3519.5|3518|499
1649239930000|2022-04-06 10:12:10|3520||3520||3520||3519.5||0
1649239940000|2022-04-06 10:12:20|3519.5|3518|3520.5|3519|3520.5|3519.5|3519.5|3518|2634
1649239950000|2022-04-06 10:12:30|3520||3520.5||3520.5||3519.5||85
1649239960000|2022-04-06 10:12:40|3521|3519.5|3521|3519.5|3521.5|3520|3520.5|3519.5|100
1649239970000|2022-04-06 10:12:50|3520.5|3520|3520|3519|3521|3520|3519.5|3519|166
1649239990000|2022-04-06 10:13:10|3520.5|3519.5|3520|3519|3521|3520|3520|3519|1646
1649240000000|2022-04-06 10:13:20|3519.5||3519.5||3519.5||3519.5||0
1649240010000|2022-04-06 10:13:30|3520|3518.5|3519|3518|3520|3518.5|3519|3518|865
1649240020000|2022-04-06 10:13:40|3519.5|3518.5|3519.5|3518|3519.5|3518.5|3519.5|3518|0
1649240030000|2022-04-06 10:13:50|3520|3518.5|3521|3519.5|3521|3519.5|3520|3518.5|210
1649240040000|2022-04-06 10:14:00|3520.5||3520.5||3520.5||3520||28
1649240070000|2022-04-06 10:14:30|||||||||157
1649240080000|2022-04-06 10:14:40|3521||3520.5||3521||3520.5||0
1649240090000|2022-04-06 10:14:50|3521|3519|3520|3519|3521|3519|3520|3519|134
1649240100000|2022-04-06 10:15:00|3519.5|3518.5|3518|3517|3519.5|3519|3518|3517|518
1649240110000|2022-04-06 10:15:10|3517.5|3516.5|3518.5|3517.5|3519|3518|3517.5|3516.5|844
1649240120000|2022-04-06 10:15:20|3518|3517|3518|3516.5|3518|3517|3517.5|3516.5|79
1649240130000|2022-04-06 10:15:30|3517.5||3518||3518||3517.5||0
1649240140000|2022-04-06 10:15:40|3518.5|3517|3518.5|3517.5|3518.5|3517.5|3518.5|3517|132
1649240150000|2022-04-06 10:15:50||3518||3518||3518||3518|46
1649240190000|2022-04-06 10:16:30|3519|3517.5|3518.5|3517.5|3519|3518|3518.5|3517.5|446
1649240200000|2022-04-06 10:16:40|3518|3517|3518|3516.5|3518|3517|3517.5|3516.5|715
1649240210000|2022-04-06 10:16:50|3517.5||3517.5||3518||3517||0
1649240220000|2022-04-06 10:17:00|3517|3516|3515|3514|3517|3516|3515|3514|268
1649240230000|2022-04-06 10:17:10|3515.5|3514.5|3515.5|3514.5|3515.5|3514.5|3515.5|3514.5|0
1649240240000|2022-04-06 10:17:20|||||||||74
1649240260000|2022-04-06 10:17:40||3514||3514||3514||3514|11
1649240270000|2022-04-06 10:17:50||3514.5||3514.5||3514.5||3514.5|0
1649240280000|2022-04-06 10:18:00|3516|3515|3516.5|3515.5|3516.5|3515.5|3516|3515|654
1649240290000|2022-04-06 10:18:10|||||||||1219
1649240310000|2022-04-06 10:18:30|3516|3515|3516.5|3515|3516.5|3515|3516|3515|116
1649240320000|2022-04-06 10:18:40|3516||3516.5||3516.5||3516||0
1649240330000|2022-04-06 10:18:50|3516||3516||3516.5||3516||71
1649240340000|2022-04-06 10:19:00|3515.5|3514.5|3515.5|3515|3515.5|3515|3515.5|3514.5|757
1649240350000|2022-04-06 10:19:10|3516||3516||3516||3516||126
1649240360000|2022-04-06 10:19:20|3515.5|3515.5|3516.5|3516|3517|3516|3515.5|3515.5|2854
1649240380000|2022-04-06 10:19:40|3516|3515.5|3516.5|3515.5|3516.5|3516|3516|3515.5|1792
1649240390000|2022-04-06 10:19:50|3517|3516|3517|3516|3517|3516|3517|3516|40
1649240400000|2022-04-06 10:20:00|3517.5|3516.5|3518|3517|3518.5|3517|3517.5|3516.5|713
1649240410000|2022-04-06 10:20:10|3517.5||3517.5||3518||3517.5||99
1649240420000|2022-04-06 10:20:20|3518||3518||3518||3518||0
1649240430000|2022-04-06 10:20:30|||||||||141
1649240450000|2022-04-06 10:20:50|||||||||386
1649240470000|2022-04-06 10:21:10|||||||||30
1649240480000|2022-04-06 10:21:20|3517.5|3517.5|3517.5|3517|3517.5|3517.5|3517.5|3517|804
1649240490000|2022-04-06 10:21:30|3517|3516.5|3517.5|3516.5|3517.5|3516.5|3517|3516.5|746
1649240500000|2022-04-06 10:21:40|3517||3517.5||3518||3517||715
1649240510000|2022-04-06 10:21:50|3518|3517|3520|3519|3520|3519|3518|3517|3036
1649240520000|2022-04-06 10:22:00|3519.5|3518.5|3519|3518|3519.5|3518.5|3519|3518|3584
1649240530000|2022-04-06 10:22:10|||||||||13
1649240540000|2022-04-06 10:22:20|3518.5||3519||3519||3518.5||132
1649240550000|2022-04-06 10:22:30|3519.5|3518.5|3520|3519|3520|3519|3519|3518.5|1719
1649240560000|2022-04-06 10:22:40|3519.5||3520||3520||3519.5||0
1649240570000|2022-04-06 10:22:50|||||||||509
1649240580000|2022-04-06 10:23:00|3519.5|3518.5|3518|3517|3519.5|3518.5|3518|3517|1129
1649240590000|2022-04-06 10:23:10|3517.5||3518||3518||3517.5||9
1649240600000|2022-04-06 10:23:20|3518.5|3517.5|3520|3519|3520|3519|3518.5|3517.5|764
1649240610000|2022-04-06 10:23:30|3519.5|3518.5|3519|3518|3519.5|3518.5|3519|3518|777
1649240630000|2022-04-06 10:23:50|3519.5|3518.5|3519.5|3518.5|3519.5|3518.5|3519.5|3518.5|1084
1649240640000|2022-04-06 10:24:00|3520|3519|3521|3519.5|3521|3519.5|3520|3519|650
1649240650000|2022-04-06 10:24:10|3521.5|3520|3521.5|3520.5|3521.5|3520.5|3521.5|3520|1072
1649240660000|2022-04-06 10:24:20|3522|3521|3522.5|3521.5|3522.5|3522|3522|3521|1887
1649240670000|2022-04-06 10:24:30||3522||3521.5||3522||3521.5|464
1649240680000|2022-04-06 10:24:40|||||||||19
1649240690000|2022-04-06 10:24:50|3523|3522|3523|3522|3523.5|3522|3523|3522|200
1649240700000|2022-04-06 10:25:00|3522.5|3521.5|3522|3521.5|3522.5|3521.5|3522|3521.5|499
1649240710000|2022-04-06 10:25:10|3522.5||3522.5||3522.5||3522||0
1649240720000|2022-04-06 10:25:20|3523||3523||3523||3523||0
1649240730000|2022-04-06 10:25:30|3522.5||3522.5||3522.5||3522.5||0
1649240740000|2022-04-06 10:25:40|3523||3523||3523||3523||0
1649240750000|2022-04-06 10:25:50|3522.5||3522.5||3522.5||3522.5||0
1649240760000|2022-04-06 10:26:00|3523||3523||3523||3523||0
1649240770000|2022-04-06 10:26:10|3522.5|3522|3524|3523|3524|3523|3522.5|3522|2381
1649240780000|2022-04-06 10:26:20|3523.5|3522.5|3524.5|3523|3524.5|3523.5|3523|3522.5|3291
1649240790000|2022-04-06 10:26:30|3524||3524.5||3524.5||3524||230
1649240800000|2022-04-06 10:26:40|3524|3522.5|3523.5|3522.5|3524|3522.5|3523|3522.5|1832
1649240810000|2022-04-06 10:26:50|3524|3523|3524.5|3523.5|3524.5|3523.5|3524|3523|405
1649240820000|2022-04-06 10:27:00|3524||3524||3524.5||3524||569
1649240830000|2022-04-06 10:27:10|3524.5|3524|3524|3523.5|3524.5|3524|3524|3523.5|229
1649240840000|2022-04-06 10:27:20|3524.5|3524|3525|3523.5|3525.5|3524.5|3524.5|3523.5|1320
1649240860000|2022-04-06 10:27:40|3524.5||3524.5||3524.5||3524.5||0
1649240870000|2022-04-06 10:27:50|3525|3524|3525|3523.5|3525|3524|3525|3523.5|59
1649240880000|2022-04-06 10:28:00|3524.5||3524.5||3524.5||3524.5||0
1649240890000|2022-04-06 10:28:10|3525|3524|3525.5|3525|3526|3525|3525|3524|467
1649240900000|2022-04-06 10:28:20|3526|3525.5|3526|3525|3526|3525.5|3525.5|3525|1333
1649240910000|2022-04-06 10:28:30|||||||||62
1649240920000|2022-04-06 10:28:40|3525.5|3524.5|3524.5|3523.5|3526|3524.5|3524.5|3523.5|3575
1649240930000|2022-04-06 10:28:50|3525|3524.5|3524.5|3523.5|3525|3524.5|3524.5|3523.5|618
1649240940000|2022-04-06 10:29:00|3525|3524.5|3525.5|3524.5|3525.5|3524.5|3524.5|3523.5|1322
1649240960000|2022-04-06 10:29:20|3526|3525|3525|3524.5|3526|3525.5|3525|3524.5|1736
1649240970000|2022-04-06 10:29:30|3525.5||3525.5||3525.5||3525.5||0
1649240980000|2022-04-06 10:29:40|3525||3525||3525||3525||28
1649240990000|2022-04-06 10:29:50|||||||||12
1649241000000|2022-04-06 10:30:00|3525.5||3525.5||3525.5||3525.5||0
1649241020000|2022-04-06 10:30:20|3525|3524|3524|3523.5|3525|3524.5|3524|3523.5|1076
1649241030000|2022-04-06 10:30:30|3523.5|3523|3522.5|3521.5|3523.5|3523|3522|3521.5|3547
1649241050000|2022-04-06 10:30:50|3522|3521|3521.5|3521|3522|3521|3521.5|3521|150
1649241060000|2022-04-06 10:31:00|3522||3522||3522||3522||0
1649241070000|2022-04-06 10:31:10|3521.5||3522||3522||3521.5||0
1649241080000|2022-04-06 10:31:20|3521|3520.5|3520.5|3519.5|3521|3520.5|3520.5|3519.5|84
1649241090000|2022-04-06 10:31:30|3520|3520|3522|3520.5|3522|3521|3520|3519.5|1289
1649241100000|2022-04-06 10:31:40|3521.5||3521.5||3521.5||3521.5||0
1649241120000|2022-04-06 10:32:00|3522||3522||3522||3522||0
1649241130000|2022-04-06 10:32:10|||||||||50
1649241140000|2022-04-06 10:32:20|||||||||125
1649241150000|2022-04-06 10:32:30|3522.5|3521|3523|3522|3523|3522.5|3522.5|3520.5|2861
1649241160000|2022-04-06 10:32:40|||||||||520
1649241170000|2022-04-06 10:32:50|3522.5|3521.5|3522.5|3521.5|3522.5|3521.5|3522.5|3521.5|220
1649241180000|2022-04-06 10:33:00|||||||||250
1649241190000|2022-04-06 10:33:10|3522||3522||3522||3522||0
1649241200000|2022-04-06 10:33:20|3522.5|3522|3523.5|3523|3523.5|3523|3522|3522|2610
1649241210000|2022-04-06 10:33:30|3523|3522.5|3523.5|3522|3523.5|3522.5|3523|3522|636
1649241220000|2022-04-06 10:33:40||3522.5||3522.5||3522.5||3522.5|120
1649241240000|2022-04-06 10:34:00|3523|3522|3522.5|3521.5|3523|3522|3522.5|3521.5|675
1649241250000|2022-04-06 10:34:10|3523||3522.5||3523||3522.5||0
1649241260000|2022-04-06 10:34:20|3523||3523||3523||3523||0
1649241270000|2022-04-06 10:34:30|3523.5|3522|3524.5|3523.5|3524.5|3523.5|3523.5|3522|125
1649241290000|2022-04-06 10:34:50|3524||3524||3524||3524||144
1649241300000|2022-04-06 10:35:00|3524.5||3524.5||3524.5||3524||0
1649241310000|2022-04-06 10:35:10|||||||||134
1649241320000|2022-04-06 10:35:20|3524||3524.5||3524.5||3524||0
1649241330000|2022-04-06 10:35:30|3525|3524.5|3525.5|3524|3525.5|3524.5|3524.5|3523.5|637
1649241340000|2022-04-06 10:35:40|3526|3524.5|3527.5|3526.5|3527.5|3526.5|3526|3524.5|4736
1649241350000|2022-04-06 10:35:50|3527|3526|3526.5|3525.5|3527|3526|3526.5|3525.5|958
1649241370000|2022-04-06 10:36:10|3527|3526|3527|3525.5|3527|3526|3527|3525.5|698
1649241380000|2022-04-06 10:36:20|||||||||18
1649241390000|2022-04-06 10:36:30|3526.5||3526.5||3526.5||3526.5||98
1649241400000|2022-04-06 10:36:40|3527|3526|3527|3525.5|3527|3526|3527|3525.5|642
1649241410000|2022-04-06 10:36:50|3527.5|3526|3528.5|3527|3528.5|3527|3527.5|3526|471
1649241420000|2022-04-06 10:37:00|3528|3526.5|3528|3527|3528.5|3527|3527|3526.5|1150
1649241430000|2022-04-06 10:37:10|3527.5|3526.5|3527.5|3526.5|3527.5|3527|3527.5|3526.5|732
1649241440000|2022-04-06 10:37:20|3528|3527|3529|3527.5|3529|3528|3528|3527|606
1649241450000|2022-04-06 10:37:30|3528.5||3528.5||3528.5||3528.5||0
1649241460000|2022-04-06 10:37:40|3528|3526.5|3527|3526|3528.5|3527|3527|3526|732
1649241470000|2022-04-06 10:37:50|||||||||29
1649241480000|2022-04-06 10:38:00|3526.5||3526.5||3526.5||3526.5||0
1649241490000|2022-04-06 10:38:10|3526|3525.5|3526|3524.5|3526.5|3525.5|3525|3524.5|1472
1649241510000|2022-04-06 10:38:30||3525||3525||3525||3525|568
1649241520000|2022-04-06 10:38:40|||||||||568
1649241540000|2022-04-06 10:39:00|||||||||688
1649241550000|2022-04-06 10:39:10|||||||||241
1649241560000|2022-04-06 10:39:20|3525.5|3524.5|3525.5|3524.5|3525.5|3524.5|3525.5|3524.5|810
1649241570000|2022-04-06 10:39:30|||||||||226
1649241580000|2022-04-06 10:39:40|3525|3524|3524.5|3523.5|3525|3524|3524.5|3523.5|4389
1649241590000|2022-04-06 10:39:50|3524|3523|3524|3523.5|3524.5|3523.5|3523|3522|2609
1649241600000|2022-04-06 10:40:00|3524.5||3525||3525||3524.5||306
1649241610000|2022-04-06 10:40:10|3524.5||3524||3524.5||3524||0
1649241620000|2022-04-06 10:40:20|3524.5||3524.5||3524.5||3524.5||166
1649241630000|2022-04-06 10:40:30|3524||3524.5||3524.5||3524||0
1649241640000|2022-04-06 10:40:40|3525|3524|3525.5|3524.5|3525.5|3524.5|3525|3524|1275
1649241650000|2022-04-06 10:40:50|3525|3524|3525.5|3524|3525.5|3524.5|3524.5|3524|582
1649241660000|2022-04-06 10:41:00|3525|3524.5|3525|3524.5|3525.5|3524.5|3525|3524.5|0
1649241670000|2022-04-06 10:41:10|3525.5|3525|3526|3525|3526|3525|3525.5|3525|2954
1649241690000|2022-04-06 10:41:30|3525.5|3524.5|3525|3524.5|3525.5|3524.5|3525|3524.5|781
1649241710000|2022-04-06 10:41:50|3524.5|3524|3525|3524.5|3525|3524.5|3524.5|3524|2129
1649241720000|2022-04-06 10:42:00|3525.5||3525||3525.5||3525||367
1649241730000|2022-04-06 10:42:10|3525.5|3525|3526|3525|3526|3525|3525|3525|940
1649241750000|2022-04-06 10:42:30||3525.5||3525||3525.5||3525|26
1649241760000|2022-04-06 10:42:40|3526.5|3525.5|3527|3526|3527|3526.5|3526.5|3525.5|2767
1649241770000|2022-04-06 10:42:50|3526.5|3525.5|3526|3525|3526.5|3525.5|3525.5|3524.5|3076
1649241790000|2022-04-06 10:43:10|3525.5|3524.5|3524.5|3523.5|3525.5|3524.5|3524.5|3523.5|3481
1649241810000|2022-04-06 10:43:30|3525|3524|3524.5|3524|3525|3524.5|3524.5|3523.5|705
1649241820000|2022-04-06 10:43:40|3525||3525.5||3525.5||3525||12
1649241830000|2022-04-06 10:43:50|3525|3524.5|3526.5|3525.5|3526.5|3525.5|3525|3524.5|1719
1649241880000|2022-04-06 10:44:40|3526|3525|3525|3524.5|3526.5|3525|3525|3524.5|5113
1649241890000|2022-04-06 10:44:50|3524.5|3524|3524.5|3523.5|3524.5|3524|3524.5|3523.5|189
1649241900000|2022-04-06 10:45:00|3524|3523|3526|3525|3526|3525|3523.5|3523|2647
1649241910000|2022-04-06 10:45:10||3525.5||3525||3525.5||3525|348
1649241930000|2022-04-06 10:45:30|3525.5|3524.5|3525|3524|3526|3524.5|3525|3524|434
1649241940000|2022-04-06 10:45:40|3525.5|3524.5|3525.5|3524.5|3525.5|3524.5|3525|3524.5|144
1649241950000|2022-04-06 10:45:50|3526|3525|3526|3525|3526.5|3525.5|3526|3525|485
1649241960000|2022-04-06 10:46:00|3526.5|3525.5|3526|3525|3526.5|3525.5|3526|3525|266
1649241970000|2022-04-06 10:46:10|3526.5|3525.5|3525.5|3524.5|3527|3526|3525.5|3524.5|5893
1649241980000|2022-04-06 10:46:20|3526||3525.5||3526||3525.5||0
1649241990000|2022-04-06 10:46:30|||||||||115
1649242000000|2022-04-06 10:46:40|3525||3525||3525||3525||0
1649242010000|2022-04-06 10:46:50|3525.5|3525|3525.5|3525|3526|3525|3525.5|3525|649
1649242030000|2022-04-06 10:47:10|3526|3525.5|3527|3525.5|3527|3525.5|3526|3525.5|817
1649242040000|2022-04-06 10:47:20|3526.5||3526.5||3527||3526.5||0
1649242050000|2022-04-06 10:47:30|3527||3527||3527||3527||0
1649242060000|2022-04-06 10:47:40|3526.5|3525|3526|3525|3526.5|3525|3526|3525|907
1649242070000|2022-04-06 10:47:50|3526.5||3526.5||3526.5||3526.5||0
1649242090000|2022-04-06 10:48:10|3526||3526||3526||3526||61
1649242100000|2022-04-06 10:48:20|||||||||75
1649242110000|2022-04-06 10:48:30|3526.5|3525.5|3526.5|3525.5|3526.5|3526|3526.5|3525.5|1150
1649242120000|2022-04-06 10:48:40|3526|3525|3525|3523.5|3526|3525|3525|3523.5|1575
1649242130000|2022-04-06 10:48:50|3524.5||3524.5||3524.5||3524.5||0
1649242140000|2022-04-06 10:49:00|3525|3524.5|3525.5|3524.5|3525.5|3524.5|3525|3524.5|1443
1649242150000|2022-04-06 10:49:10|3525||3525.5||3525.5||3525||1
1649242180000|2022-04-06 10:49:40|3526|3525|3525.5|3524.5|3526.5|3525.5|3525.5|3524.5|1016
1649242190000|2022-04-06 10:49:50|3525||3525||3525||3525||0
1649242200000|2022-04-06 10:50:00|3525.5|3524|3524.5|3523.5|3525.5|3524|3524.5|3523.5|345
1649242210000|2022-04-06 10:50:10|3524|3523|3524|3523|3524|3523|3523.5|3523|1013
1649242220000|2022-04-06 10:50:20|||||||||250
1649242230000|2022-04-06 10:50:30|||||||||200
1649242240000|2022-04-06 10:50:40|||||||||198
1649242250000|2022-04-06 10:50:50|3524.5|3523.5|3524.5|3523.5|3524.5|3523.5|3524.5|3523.5|560
1649242260000|2022-04-06 10:51:00|3525|3524|3525|3524|3526|3524.5|3525|3524|3740
1649242280000|2022-04-06 10:51:20|3524.5|3523.5|3523.5|3522.5|3524.5|3523.5|3523|3522.5|4056
1649242290000|2022-04-06 10:51:30|||||||||2
1649242320000|2022-04-06 10:52:00|3524|3523|3525|3524|3525|3524|3524|3522.5|2649
1649242330000|2022-04-06 10:52:10|3524.5|3523.5|3524.5|3523.5|3524.5|3524|3524|3523.5|558
1649242340000|2022-04-06 10:52:20|3525|3524|3525|3523.5|3525|3524|3524.5|3523.5|500
1649242350000|2022-04-06 10:52:30|3524.5||3524.5||3524.5||3524.5||100
1649242360000|2022-04-06 10:52:40|3525||3525||3525||3525||0
1649242370000|2022-04-06 10:52:50|3524.5|3523|3524|3523|3524.5|3523|3524|3523|1022
1649242420000|2022-04-06 10:53:40||3523.5||3523.5||3523.5||3523.5|40
1649242430000|2022-04-06 10:53:50|3524.5|3524|3523.5|3522.5|3524.5|3524|3523.5|3522.5|2794
1649242440000|2022-04-06 10:54:00|3523||3523.5||3523.5||3523||0
1649242450000|2022-04-06 10:54:10|3523|3523|3524|3523|3524|3523.5|3523|3523|1581
1649242470000|2022-04-06 10:54:30|3523.5|3522.5|3523.5|3522.5|3523.5|3522.5|3523|3522.5|148
1649242480000|2022-04-06 10:54:40|3524|3523|3525.5|3524|3525.5|3524|3523.5|3523|998
1649242490000|2022-04-06 10:54:50|3525||3525||3525.5||3525||0
1649242500000|2022-04-06 10:55:00|3524.5|3523.5|3524.5|3523.5|3524.5|3523.5|3524.5|3523.5|164
1649242510000|2022-04-06 10:55:10|||||||||262
1649242520000|2022-04-06 10:55:20|3524|3523|3523.5|3522.5|3524|3523|3523|3522.5|789
1649242530000|2022-04-06 10:55:30|3523||3523||3523.5||3523||0
1649242540000|2022-04-06 10:55:40|||||||||134
1649242550000|2022-04-06 10:55:50|3523.5|3522|3524|3523|3524|3523|3523|3521.5|2099
1649242560000|2022-04-06 10:56:00|3524.5|3522.5|3523|3522|3524.5|3522.5|3523|3522|1255
1649242570000|2022-04-06 10:56:10|3523.5|3522.5|3523.5|3522.5|3523.5|3522.5|3523.5|3522.5|37
1649242590000|2022-04-06 10:56:30|||||||||140
1649242620000|2022-04-06 10:57:00|3524|3523|3524|3523|3524|3523|3523.5|3523|357
1649242630000|2022-04-06 10:57:10|3523.5|3522.5|3521.5|3520.5|3523.5|3522.5|3521.5|3520.5|5038
1649242640000|2022-04-06 10:57:20|||||||||40
1649242650000|2022-04-06 10:57:30|3522|3521|3522.5|3521.5|3522.5|3521.5|3522|3521|727
1649242660000|2022-04-06 10:57:40|3522|3522|3522.5|3521.5|3522.5|3522|3522|3521.5|386
1649242670000|2022-04-06 10:57:50|3522||3522.5||3522.5||3522||2957
1649242690000|2022-04-06 10:58:10|||||||||306
1649242700000|2022-04-06 10:58:20|3523|3522|3524.5|3523|3524.5|3523|3523|3522|3106
1649242710000|2022-04-06 10:58:30|3525|3523.5|3525|3524|3525|3524|3524.5|3523.5|46
1649242730000|2022-04-06 10:58:50|3525.5|3524.5|3525.5|3524.5|3525.5|3524.5|3525.5|3524|2122
1649242740000|2022-04-06 10:59:00|3525|3524|3525.5|3524|3525.5|3524|3525|3524|1114
1649242750000|2022-04-06 10:59:10|3526|3524.5|3525.5|3524.5|3526.5|3525|3525|3524.5|1353
1649242760000|2022-04-06 10:59:20|3525||3525||3525||3525||0
1649242770000|2022-04-06 10:59:30|3524.5|3524|3527.5|3526|3528|3526.5|3524.5|3524|6275
1649242780000|2022-04-06 10:59:40|3527|3526.5|3529|3527.5|3529|3528|3527|3526.5|3526
1649242790000|2022-04-06 10:59:50|3529.5|3528|3531|3529.5|3531|3529.5|3529.5|3528|820
1649242800000|2022-04-06 11:00:00|3530.5|3528.5|3529.5|3528|3530.5|3528.5|3529|3528|3324
1649242810000|2022-04-06 11:00:10|3530|3528.5|3530.5|3529.5|3531|3530|3530|3528.5|1023
1649242840000|2022-04-06 11:00:40|3531|3530|3532|3530.5|3532|3530.5|3531|3530|1521
1649242850000|2022-04-06 11:00:50|3531.5||3531.5||3531.5||3531.5||0
1649242860000|2022-04-06 11:01:00|3531|3530|3531.5|3530|3531.5|3530|3531|3530|443
1649242870000|2022-04-06 11:01:10|3531|3529.5|3530|3529|3531|3529.5|3529.5|3529|2454
1649242880000|2022-04-06 11:01:20|3529.5|3528.5|3530|3529|3530|3529|3529.5|3528.5|373
1649242890000|2022-04-06 11:01:30|3529.5|3528.5|3529|3528.5|3529.5|3528.5|3529|3528.5|385
1649242910000|2022-04-06 11:01:50|3529.5||3529.5||3529.5||3529.5||0
1649242930000|2022-04-06 11:02:10|3530|3529|3529.5|3528.5|3530|3529|3529.5|3528.5|1213
1649242940000|2022-04-06 11:02:20|3530|3529|3529.5|3528.5|3530|3529|3529|3528.5|72
1649242950000|2022-04-06 11:02:30|3529|3528|3529|3528.5|3529|3528.5|3528.5|3528|178
1649242960000|2022-04-06 11:02:40|3528.5|3528|3529.5|3528|3529.5|3528|3528.5|3527.5|154
1649242970000|2022-04-06 11:02:50|3529|3527.5|3528|3527|3529|3527.5|3527.5|3527|998
1649242980000|2022-04-06 11:03:00|3527.5|3526.5|3527.5|3526.5|3527.5|3526.5|3527.5|3526.5|99
1649242990000|2022-04-06 11:03:10|||||||||492
1649243000000|2022-04-06 11:03:20|3528|3527|3527.5|3526.5|3528.5|3527.5|3527.5|3526.5|2085
1649243010000|2022-04-06 11:03:30|3528|3527|3528|3527|3528|3527|3527.5|3527|150
1649243020000|2022-04-06 11:03:40|3527.5||3528||3528||3527.5||0
1649243030000|2022-04-06 11:03:50|3528.5||3528||3528.5||3528||325
1649243040000|2022-04-06 11:04:00|||||||||381
1649243050000|2022-04-06 11:04:10|||||||||568
1649243060000|2022-04-06 11:04:20|3528.5|3527.5|3529.5|3528.5|3529.5|3528.5|3528.5|3527|1818
1649243080000|2022-04-06 11:04:40|||||||||45
1649243090000|2022-04-06 11:04:50|||||||||225
1649243110000|2022-04-06 11:05:10|3529|3528|3528|3527|3529.5|3528|3527|3526.5|3650
1649243120000|2022-04-06 11:05:20|3527.5||3528||3528||3527.5||0
1649243130000|2022-04-06 11:05:30|3527.5||3527.5||3527.5||3527.5||242
1649243140000|2022-04-06 11:05:40|3528|3527.5|3528.5|3527.5|3529|3528|3528|3527.5|1449
1649243150000|2022-04-06 11:05:50|3529||3528.5||3529||3528.5||0
1649243160000|2022-04-06 11:06:00||3528||3527.5||3528||3527.5|345
1649243180000|2022-04-06 11:06:20|||||||||43
1649243200000|2022-04-06 11:06:40|3528|3527|3529|3527.5|3529|3527.5|3527.5|3526.5|4034
1649243210000|2022-04-06 11:06:50|3528.5|3528|3530|3529|3530|3529|3528.5|3528|4302
1649243220000|2022-04-06 11:07:00|3529.5||3530||3530||3529.5||25
1649243250000|2022-04-06 11:07:30|||||||||146
1649243280000|2022-04-06 11:08:00|||||||||303
1649243300000|2022-04-06 11:08:20|||||||||84
1649243310000|2022-04-06 11:08:30|||||||||150
1649243320000|2022-04-06 11:08:40|3529.5|3528.5|3529|3528|3530|3529|3529|3528|5411
1649243330000|2022-04-06 11:08:50|3528.5|3527.5|3527.5|3526|3528.5|3527.5|3527.5|3526|3736
1649243340000|2022-04-06 11:09:00|3527|3526.5|3528|3526.5|3528|3526.5|3527|3526.5|662
1649243350000|2022-04-06 11:09:10||3527||3527||3527||3527|331
1649243360000|2022-04-06 11:09:20|3527.5||3528||3528||3527.5||686
1649243370000|2022-04-06 11:09:30|3527.5|3526.5|3527.5|3526.5|3527.5|3526.5|3526|3525.5|11338
1649243400000|2022-04-06 11:10:00|3528|3527|3528|3527.5|3528|3527.5|3527.5|3527|474
1649243410000|2022-04-06 11:10:10|||||||||150
1649243420000|2022-04-06 11:10:20|3527.5|3527|3528|3527|3528|3527|3527.5|3527|997
1649243440000|2022-04-06 11:10:40|3528.5|3527.5|3528.5|3527.5|3528.5|3527.5|3528|3527.5|812
1649243470000|2022-04-06 11:11:10|3529|3528|3529.5|3528|3529.5|3528|3529|3528|1241
1649243480000|2022-04-06 11:11:20|3529||3528.5||3529.5||3528.5||0
1649243490000|2022-04-06 11:11:30|3529||3528.5||3529||3528.5||200
1649243500000|2022-04-06 11:11:40|3529|3527.5|3529|3528|3529|3528|3529|3527|2107
1649243510000|2022-04-06 11:11:50|3529.5|3528.5|3529.5|3529|3529.5|3529|3529.5|3528.5|1262
1649243520000|2022-04-06 11:12:00|3529|3528.5|3529|3528|3529|3528.5|3528.5|3528|3385
1649243530000|2022-04-06 11:12:10|||||||||55
1649243540000|2022-04-06 11:12:20|||||||||28
1649243550000|2022-04-06 11:12:30|3529.5||3529||3529.5||3529||364
1649243560000|2022-04-06 11:12:40|3529.5||3529.5||3529.5||3529.5||0
1649243580000|2022-04-06 11:13:00|3529||3529||3529||3529||149
1649243600000|2022-04-06 11:13:20|3528.5||3528.5||3528.5||3528.5||51
1649243610000|2022-04-06 11:13:30|||||||||671
1649243630000|2022-04-06 11:13:50|3529||3529||3529||3528.5||137
1649243640000|2022-04-06 11:14:00|3528.5|3527.5|3528|3527.5|3528.5|3527.5|3528|3527|3578
1649243660000|2022-04-06 11:14:20|3527.5|3527|3528|3527.5|3528|3527.5|3527.5|3527|569
1649243670000|2022-04-06 11:14:30|||||||||64
1649243690000|2022-04-06 11:14:50|||||||||62
1649243700000|2022-04-06 11:15:00|3528.5|3528|3529.5|3528|3529.5|3528|3528.5|3528|1285
1649243710000|2022-04-06 11:15:10|3530|3528.5|3530|3529|3530|3529|3530|3528.5|231
1649243720000|2022-04-06 11:15:20|3530.5|3529.5|3530.5|3530|3531.5|3530.5|3530.5|3529.5|2860
1649243730000|2022-04-06 11:15:30|3531|3530.5|3530.5|3530|3531|3530.5|3530.5|3530|1094
1649243740000|2022-04-06 11:15:40|3531||3531||3531||3531||0
1649243760000|2022-04-06 11:16:00|3530.5||3530.5||3530.5||3530.5||0
1649243770000|2022-04-06 11:16:10|3530|3529.5|3530|3529|3530|3529.5|3530|3529|3834
1649243780000|2022-04-06 11:16:20|||||||||186
1649243790000|2022-04-06 11:16:30|3530.5|3529.5|3531|3529.5|3531|3530|3530.5|3529.5|1001
1649243800000|2022-04-06 11:16:40||3530||3529.5||3530||3529.5|0
1649243810000|2022-04-06 11:16:50||3530||3530||3530||3530|0
1649243820000|2022-04-06 11:17:00|3531.5|3530.5|3532|3530.5|3532|3530.5|3531.5|3530.5|350
1649243830000|2022-04-06 11:17:10|3531.5|3530|3531|3530|3531.5|3530|3530.5|3530|1
1649243840000|2022-04-06 11:17:20||3530.5||3530||3530.5||3530|16
1649243860000|2022-04-06 11:17:40|3530.5|3529.5|3530|3529|3530.5|3529.5|3530|3529|1178
1649243870000|2022-04-06 11:17:50|||||||||153
1649243880000|2022-04-06 11:18:00|3529.5||3530||3530||3529.5||0
1649243890000|2022-04-06 11:18:10|3529.5||3530||3530||3529.5||0
1649243900000|2022-04-06 11:18:20|3529.5||3530||3530||3529.5||1000
1649243920000|2022-04-06 11:18:40|||||||||109
1649243930000|2022-04-06 11:18:50|3530.5|3529.5|3530|3529.5|3530.5|3530|3530|3529.5|364
1649243960000|2022-04-06 11:19:20|3529.5|3529|3529|3528.5|3530|3529|3529|3528.5|1881
1649243970000|2022-04-06 11:19:30|3529.5|3529|3529.5|3529|3530|3529|3529.5|3529|4525
1649243980000|2022-04-06 11:19:40|||||||||4
1649243990000|2022-04-06 11:19:50||3528.5||3528.5||3528.5||3528.5|372
1649244000000|2022-04-06 11:20:00|3529||3529||3529||3529||0
1649244010000|2022-04-06 11:20:10|3529.5|3529|3529.5|3529|3529.5|3529|3529.5|3529|50
1649244030000|2022-04-06 11:20:30|||||||||60
1649244050000|2022-04-06 11:20:50|3529|3528.5|3530|3529|3530|3529|3529|3528.5|2174
1649244060000|2022-04-06 11:21:00|3530.5|3529.5|3530.5|3529.5|3530.5|3530|3530|3529.5|1925
1649244070000|2022-04-06 11:21:10|3530|3529|3530.5|3529|3530.5|3529|3530|3529|0
1649244080000|2022-04-06 11:21:20|3530|3528.5|3529.5|3528.5|3530|3529|3529.5|3528.5|6219
1649244100000|2022-04-06 11:21:40|||||||||112
1649244140000|2022-04-06 11:22:20|3529|3528|3529|3528|3529|3528.5|3529|3528|1245
1649244160000|2022-04-06 11:22:40|||||||||42
1649244170000|2022-04-06 11:22:50|||||||||100
1649244180000|2022-04-06 11:23:00|||||||||50
1649244200000|2022-04-06 11:23:20|3529.5|3528.5|3529.5|3528.5|3529.5|3528.5|3529.5|3528.5|371
1649244220000|2022-04-06 11:23:40|||||||||140
1649244230000|2022-04-06 11:23:50|3529|3528|3529|3528|3529|3528|3528.5|3527.5|1842
1649244240000|2022-04-06 11:24:00|||||||||500
1649244250000|2022-04-06 11:24:10|3528.5||3528.5||3529||3528.5||100
1649244260000|2022-04-06 11:24:20|||||||||145
1649244310000|2022-04-06 11:25:10|3528|3527.5|3526|3525|3528.5|3527.5|3526|3525|7166
1649244320000|2022-04-06 11:25:20|3525.5|3524.5|3527.5|3526|3527.5|3526.5|3525|3524.5|5798
1649244330000|2022-04-06 11:25:30|3528|3526.5|3528|3527|3528|3527|3528|3526.5|1
1649244340000|2022-04-06 11:25:40|3528.5|3526.5|3527.5|3526.5|3528.5|3526.5|3527.5|3526.5|0
1649244350000|2022-04-06 11:25:50|3528|3527|3528|3527|3528|3527|3528|3527|0
1649244380000|2022-04-06 11:26:20|||||||||1
1649244410000|2022-04-06 11:26:50|3527.5|3526.5|3527.5|3526.5|3527.5|3526.5|3527.5|3526.5|605
1649244420000|2022-04-06 11:27:00|3527||3527||3527||3527||992
1649244430000|2022-04-06 11:27:10|3527.5|3527|3528|3527|3528|3527|3527.5|3527|278
1649244440000|2022-04-06 11:27:20|3527.5||3528||3528||3527.5||264
1649244450000|2022-04-06 11:27:30|3527.5|3526.5|3527.5|3526.5|3528|3527|3527.5|3526.5|142
1649244460000|2022-04-06 11:27:40|||||||||824015
1649244470000|2022-04-06 11:27:50|||||||||129
1649244480000|2022-04-06 11:28:00|||||||||176
1649244490000|2022-04-06 11:28:10|||||||||120
1649244530000|2022-04-06 11:28:50|3528|3527|3528|3527.5|3528.5|3527.5|3528|3527|301
1649244540000|2022-04-06 11:29:00||3527||3527||3527||3527|773
1649244550000|2022-04-06 11:29:10|||||||||1000
1649244600000|2022-04-06 11:30:00|3528.5|3527.5|3529.5|3528.5|3529.5|3528.5|3528.5|3527.5|298
1649244610000|2022-04-06 11:30:10|3529|3528|3528|3527|3529|3528|3528|3527|1392
1649244620000|2022-04-06 11:30:20|||||||||1000
1649244670000|2022-04-06 11:31:10|3528.5||3528||3528.5||3528||118
1649244690000|2022-04-06 11:31:30|3527.5|3526.5|3528.5|3527.5|3528.5|3527.5|3527.5|3526.5|2485
1649244710000|2022-04-06 11:31:50|3528|3528|3528.5|3527.5|3528.5|3528|3528|3527.5|620
1649244730000|2022-04-06 11:32:10|3528||3528||3528||3528||0
1649244740000|2022-04-06 11:32:20|3528.5|3528|3528|3527.5|3529|3528.5|3528|3527.5|359
1649244750000|2022-04-06 11:32:30|||||||||103
1649244760000|2022-04-06 11:32:40|3528.5|3528|3529|3528|3529|3528|3528.5|3528|80
1649244770000|2022-04-06 11:32:50|3528.5|3527.5|3528.5|3527.5|3528.5|3527.5|3528.5|3527.5|42
1649244780000|2022-04-06 11:33:00|3528||3528||3528||3528||1000
1649244790000|2022-04-06 11:33:10|3528.5|3528|3528.5|3527.5|3529|3528.5|3528|3527.5|2872
1649244800000|2022-04-06 11:33:20|3529|3528|3529|3528|3529|3528.5|3529|3528|537
1649244820000|2022-04-06 11:33:40|3529.5|3528.5|3530|3529|3530|3529.5|3529.5|3528.5|1374
1649244840000|2022-04-06 11:34:00|3530.5|3529.5|3530.5|3529.5|3530.5|3530|3530.5|3529|256
1649244850000|2022-04-06 11:34:10|3530|3529|3530|3529|3530|3529.5|3530|3529|91
1649244870000|2022-04-06 11:34:30|||||||||100
1649244880000|2022-04-06 11:34:40|||||||||9
1649244910000|2022-04-06 11:35:10|3530.5|3529.5|3531|3530|3531|3530|3530|3529|1242
1649244930000|2022-04-06 11:35:30|3530.5|3529.5|3530.5|3529|3530.5|3529.5|3530|3529|1500
1649244950000|2022-04-06 11:35:50|3530||3530||3530||3530||84
1649244960000|2022-04-06 11:36:00|3529.5|3529.5|3529.5|3529|3530|3529.5|3529.5|3529|454
1649244970000|2022-04-06 11:36:10|3529|3528.5|3530|3528.5|3530|3529|3529|3528.5|2498
1649244980000|2022-04-06 11:36:20|3529.5||3530||3530||3529.5||295
1649245010000|2022-04-06 11:36:50|3530.5|3529|3529.5|3528.5|3530.5|3530|3529.5|3528.5|1744
1649245020000|2022-04-06 11:37:00|||||||||1504
1649245030000|2022-04-06 11:37:10|3530|3529|3530|3529|3530.5|3529|3530|3529|843
1649245040000|2022-04-06 11:37:20|3530.5|3529.5|3530|3529.5|3530.5|3529.5|3530|3529.5|1238
1649245050000|2022-04-06 11:37:30||3529||3529||3529||3529|12
1649245090000|2022-04-06 11:38:10||3529.5||3529||3529.5||3529|101
1649245100000|2022-04-06 11:38:20|||||||||60
1649245120000|2022-04-06 11:38:40|||||||||114
1649245130000|2022-04-06 11:38:50|3530.5|3529.5|3531|3530|3531|3530.5|3530.5|3529.5|2944
1649245150000|2022-04-06 11:39:10|3530.5||3530.5||3530.5||3530.5||272
1649245170000|2022-04-06 11:39:30|3531||3531||3531||3531||28
1649245190000|2022-04-06 11:39:50|||||||||100
1649245200000|2022-04-06 11:40:00|3530.5|3529.5|3530.5|3529.5|3530.5|3529.5|3530|3529.5|1309
1649245210000|2022-04-06 11:40:10|3531|3530|3531|3530|3531|3530|3530.5|3529.5|431
1649245220000|2022-04-06 11:40:20|||||||||50
1649245240000|2022-04-06 11:40:40|3530.5|3529.5|3530.5|3529.5|3530.5|3529.5|3530.5|3529.5|352
1649245270000|2022-04-06 11:41:10|||||||||169
1649245280000|2022-04-06 11:41:20|||||||||436
1649245290000|2022-04-06 11:41:30|3531|3530|3531|3530|3531|3530|3531|3530|560
1649245300000|2022-04-06 11:41:40|||||||||625
1649245310000|2022-04-06 11:41:50|3530.5||3531.5||3531.5||3530.5||2930
1649245320000|2022-04-06 11:42:00||3530.5||3530.5||3531||3530.5|1
1649245340000|2022-04-06 11:42:20|||||||||1
1649245400000|2022-04-06 11:43:20|||||||||230
1649245410000|2022-04-06 11:43:30|3532|3531.5|3533.5|3532.5|3533.5|3533|3532|3531.5|2411
1649245420000|2022-04-06 11:43:40|||||||||90
1649245450000|2022-04-06 11:44:10|||||||||150
1649245460000|2022-04-06 11:44:20|3534|3533|3534.5|3533.5|3534.5|3533.5|3534|3533|545
1649245470000|2022-04-06 11:44:30|3535|3534|3534.5|3534|3535|3534|3534.5|3534|0
1649245480000|2022-04-06 11:44:40|3534|3533.5|3534.5|3533.5|3534.5|3533.5|3533.5|3533|3803
1649245490000|2022-04-06 11:44:50||3533||3533||3533||3533|0
1649245510000|2022-04-06 11:45:10|3535|3533.5|3535.5|3534|3535.5|3534|3535|3533.5|380
1649245520000|2022-04-06 11:45:20|3536|3534.5|3536.5|3535.5|3536.5|3535.5|3536|3534.5|491
1649245530000|2022-04-06 11:45:30|3536|3535|3536|3535|3536.5|3535|3535.5|3535|616
1649245550000|2022-04-06 11:45:50|||||||||498
1649245570000|2022-04-06 11:46:10|3535.5||3536||3536||3535.5||2709
1649245580000|2022-04-06 11:46:20|3536.5|3535.5|3536.5|3535.5|3536.5|3535.5|3536|3535.5|394
1649245610000|2022-04-06 11:46:50|3537|3536|3537|3536|3537|3536|3536.5|3536|615
1649245630000|2022-04-06 11:47:10|||||||||113
1649245640000|2022-04-06 11:47:20|3536.5|3535.5|3536.5|3535.5|3536.5|3535.5|3536.5|3535.5|667
1649245650000|2022-04-06 11:47:30|3536|3535|3536|3535|3536|3535|3536|3535|0
1649245660000|2022-04-06 11:47:40|3536.5||3536.5||3536.5||3536||65
1649245670000|2022-04-06 11:47:50|3536||3536.5||3536.5||3536||160
1649245680000|2022-04-06 11:48:00||3535.5||3535||3535.5||3535|0
1649245690000|2022-04-06 11:48:10|3536||3536||3536||3536||0
1649245700000|2022-04-06 11:48:20|3535.5|3534.5|3535.5|3534.5|3535.5|3534.5|3535|3534.5|1677
1649245720000|2022-04-06 11:48:40|3535||3535.5||3535.5||3535||258
1649245750000|2022-04-06 11:49:10|||||||||85
1649245760000|2022-04-06 11:49:20|3536|3535|3536|3535|3536|3535|3536|3535|357
1649245780000|2022-04-06 11:49:40|3536.5|3535.5|3536.5|3535.5|3537|3536|3536|3535.5|1319
1649245790000|2022-04-06 11:49:50|||||||||119
1649245800000|2022-04-06 11:50:00|3536|3535|3535|3534.5|3536|3535|3535|3534.5|4941
1649245810000|2022-04-06 11:50:10|3534.5|3534|3534.5|3534|3534.5|3534|3534.5|3534|7
1649245830000|2022-04-06 11:50:30|3535||3535||3535||3535||358
1649245840000|2022-04-06 11:50:40|3534.5|3533.5|3533.5|3532.5|3534.5|3533.5|3533.5|3532.5|1156
1649245850000|2022-04-06 11:50:50|3533|3533|3533|3532|3533|3533|3533|3532|4564
1649245860000|2022-04-06 11:51:00|||||||||256
1649245880000|2022-04-06 11:51:20|3532.5|3531.5|3532|3531.5|3532.5|3531.5|3531.5|3531|1063
1649245890000|2022-04-06 11:51:30|3531.5|3531|3532|3531|3532|3531.5|3531.5|3531|400
1649245900000|2022-04-06 11:51:40|3531.5|3530.5|3530|3529|3531.5|3530.5|3530|3529|3402
1649245910000|2022-04-06 11:51:50|3530.5|3529.5|3531.5|3530.5|3532|3531|3530.5|3529.5|2840
1649245920000|2022-04-06 11:52:00|||||||||108
1649245930000|2022-04-06 11:52:10|3532|3531|3532|3531|3532|3531|3532|3531|146
1649245960000|2022-04-06 11:52:40|3531.5|3530.5|3531.5|3530.5|3531.5|3530.5|3531|3530.5|722
1649245970000|2022-04-06 11:52:50|3532|3531|3532.5|3531|3532.5|3532|3532|3531|1034
1649245980000|2022-04-06 11:53:00|3532|3530.5|3532|3530.5|3532|3530.5|3531.5|3530.5|157
1649245990000|2022-04-06 11:53:10|3531.5|3529.5|3530.5|3529.5|3531.5|3530|3530.5|3529.5|1133
1649246000000|2022-04-06 11:53:20|3531|3530|3531|3530|3531|3530|3531|3530|268
1649246010000|2022-04-06 11:53:30|3531.5|3530.5|3531.5|3530.5|3531.5|3530.5|3531.5|3530.5|0
1649246020000|2022-04-06 11:53:40||3530||3530||3530||3530|0
1649246040000|2022-04-06 11:54:00|3531||3531||3531.5||3531||120
1649246050000|2022-04-06 11:54:10|3531.5|3530.5|3531|3530|3531.5|3530.5|3531|3530|1156
1649246100000|2022-04-06 11:55:00|3530.5|3529.5|3529|3528.5|3530.5|3529.5|3529|3528.5|5092
1649246110000|2022-04-06 11:55:10|3529.5|3529|3529.5|3528.5|3529.5|3529|3529.5|3528.5|148
1649246120000|2022-04-06 11:55:20|3530.5|3529|3531|3530|3531|3530.5|3530|3529|528
1649246140000|2022-04-06 11:55:40|3531.5|3530.5|3532|3530.5|3532|3531|3531.5|3530.5|747
1649246150000|2022-04-06 11:55:50|3531.5||3531.5||3531.5||3531.5||96
1649246170000|2022-04-06 11:56:10|3531|3530|3531|3530.5|3531|3530.5|3531|3530|162
1649246180000|2022-04-06 11:56:20||3530||3530||3530||3530|39
1649246190000|2022-04-06 11:56:30|3530.5||3531.5||3531.5||3530.5||650
1649246200000|2022-04-06 11:56:40||3530.5||3530.5||3530.5||3530.5|249
1649246210000|2022-04-06 11:56:50|3531|3530|3531.5|3530|3531.5|3530|3531|3530|0
1649246230000|2022-04-06 11:57:10|||||||||80
1649246240000|2022-04-06 11:57:20|3531||3531||3531||3531||229
1649246250000|2022-04-06 11:57:30|3531.5|3530.5|3531.5|3530|3531.5|3530.5|3531|3530|116
1649246260000|2022-04-06 11:57:40|3531||3531||3531||3531||0
1649246270000|2022-04-06 11:57:50|||||||||336
1649246280000|2022-04-06 11:58:00|||||||||7
1649246290000|2022-04-06 11:58:10|||||||||118
1649246300000|2022-04-06 11:58:20|3530.5|3529.5|3529.5|3528.5|3530.5|3529.5|3529|3528.5|878
1649246330000|2022-04-06 11:58:50|3529|3528|3529.5|3529|3529.5|3529|3529|3527.5|950
1649246360000|2022-04-06 11:59:20|3529|3528.5|3529|3528.5|3529|3528.5|3529|3528.5|39
1649246370000|2022-04-06 11:59:30|3529.5||3529.5||3529.5||3529.5||0
1649246400000|2022-04-06 12:00:00|3530|3529|3530|3529|3530.5|3529|3530|3529|169
1649246420000|2022-04-06 12:00:20|||||||||98
1649246430000|2022-04-06 12:00:30|||||||||73
1649246440000|2022-04-06 12:00:40|3530.5|3529.5|3530|3529.5|3530.5|3529.5|3530|3529.5|160
1649246460000|2022-04-06 12:01:00|3529.5|3529|3531.5|3530|3531.5|3530.5|3529.5|3529|2099
1649246470000|2022-04-06 12:01:10|3531||3531||3531||3531||0
1649246480000|2022-04-06 12:01:20|3531.5|3530.5|3531.5|3530.5|3531.5|3530.5|3531.5|3530.5|0
1649246490000|2022-04-06 12:01:30|3531|3530|3531.5|3530.5|3531.5|3530.5|3531|3530|0
1649246500000|2022-04-06 12:01:40|3531||3531.5||3531.5||3531||118
1649246520000|2022-04-06 12:02:00|3532|3531|3531|3530.5|3532|3531|3531|3530.5|369
1649246530000|2022-04-06 12:02:10|3531.5|3530|3531|3530|3531.5|3530|3530.5|3530|16
1649246570000|2022-04-06 12:02:50|3530.5|3529.5|3529|3528|3530.5|3529.5|3529|3528|2383
1649246580000|2022-04-06 12:03:00|||||||||1
1649246590000|2022-04-06 12:03:10|3529.5|3528.5|3530.5|3529.5|3530.5|3529.5|3529|3528|1811
1649246600000|2022-04-06 12:03:20|3530|3529|3530|3529|3530|3529|3529.5|3528.5|490
1649246630000|2022-04-06 12:03:50|3529.5||3530||3530||3529.5||1424
1649246640000|2022-04-06 12:04:00|||||||||178
1649246650000|2022-04-06 12:04:10|3529.5|3528.5|3528.5|3527.5|3530|3528.5|3528|3527|439
1649246660000|2022-04-06 12:04:20|3529|3528|3529|3528|3529.5|3529|3528.5|3527.5|2439
1649246670000|2022-04-06 12:04:30|3528.5|3527.5|3528.5|3527.5|3528.5|3527.5|3528.5|3527.5|132
1649246700000|2022-04-06 12:05:00|3528||3528||3528||3528||284
1649246710000|2022-04-06 12:05:10|3528.5||3528.5||3528.5||3528.5||0
1649246720000|2022-04-06 12:05:20|3528|3527|3527.5|3527|3528|3527|3527.5|3527|8
1649246730000|2022-04-06 12:05:30|3527|3526.5|3528|3526.5|3528|3526.5|3527|3526.5|100
1649246740000|2022-04-06 12:05:40|3527.5||3527.5||3527.5||3527.5||0
1649246770000|2022-04-06 12:06:10||3527||3527||3527||3527|1
1649246790000|2022-04-06 12:06:30|||||||||380
1649246800000|2022-04-06 12:06:40|3527|3526.5|3526|3525.5|3527|3526.5|3526|3525.5|1381
1649246810000|2022-04-06 12:06:50|3526.5|3526|3526.5|3526|3527|3526|3526.5|3525.5|390
1649246820000|2022-04-06 12:07:00|3527|3526.5|3526.5|3525.5|3527|3526.5|3526.5|3525.5|584
1649246830000|2022-04-06 12:07:10|3526|3525|3526|3525.5|3526|3525.5|3526|3525|445
1649246840000|2022-04-06 12:07:20|3525.5|3525|3526|3525|3526|3525|3525.5|3525|5
1649246850000|2022-04-06 12:07:30|3526.5|3525.5|3527|3526|3527|3526|3526.5|3525|1581
1649246860000|2022-04-06 12:07:40|3526.5|3525.5|3526|3524.5|3526.5|3525.5|3526|3524.5|422
1649246870000|2022-04-06 12:07:50|3526.5|3525|3526.5|3525.5|3526.5|3525.5|3526.5|3525|27
1649246880000|2022-04-06 12:08:00|||||||||141
1649246890000|2022-04-06 12:08:10|3526|3525|3526|3525|3526|3525|3526|3525|199
1649246900000|2022-04-06 12:08:20|||||||||56
1649246930000|2022-04-06 12:08:50|3525.5|3524.5|3526.5|3525.5|3527|3526|3525|3524.5|5352
1649246960000|2022-04-06 12:09:20|3527|3526|3527|3526|3527.5|3526.5|3527|3526|177
1649246970000|2022-04-06 12:09:30|3527.5|3526.5|3527.5|3526.5|3527.5|3527|3527.5|3526.5|772
1649246990000|2022-04-06 12:09:50|||||||||117
1649247010000|2022-04-06 12:10:10|3527|3526|3526.5|3525.5|3527|3526|3526|3525.5|1222
1649247020000|2022-04-06 12:10:20|3526||3526.5||3526.5||3526||0
1649247040000|2022-04-06 12:10:40|||||||||2
1649247070000|2022-04-06 12:11:10|3527|3526|3527.5|3526.5|3527.5|3526.5|3527|3526|1995
1649247080000|2022-04-06 12:11:20|3527|3526|3526.5|3525.5|3527|3526|3526|3525.5|961
1649247090000|2022-04-06 12:11:30|3527|3526|3527|3526|3527|3526|3527|3526|0
1649247100000|2022-04-06 12:11:40|3526.5|3525.5|3526.5|3525.5|3526.5|3525.5|3526.5|3525.5|10
1649247110000|2022-04-06 12:11:50|3527||3527||3527||3527||0
1649247140000|2022-04-06 12:12:20|3527.5|3526|3527.5|3526.5|3527.5|3526.5|3527.5|3526|31
1649247150000|2022-04-06 12:12:30|3528|3527|3528|3527.5|3528|3527.5|3528|3526.5|611
1649247160000|2022-04-06 12:12:40|3528.5|3527|3528|3527.5|3528.5|3527.5|3527.5|3527|1290
1649247180000|2022-04-06 12:13:00|3527.5|3527|3526.5|3525.5|3527.5|3527|3526|3525.5|1053
1649247190000|2022-04-06 12:13:10|3526|3525|3526|3525|3526.5|3525|3526|3525|17
1649247200000|2022-04-06 12:13:20|3526.5|3525.5|3526.5|3525|3526.5|3526|3526.5|3525|485
1649247210000|2022-04-06 12:13:30|3526|3525.5|3526.5|3525.5|3527|3526|3526|3525.5|250
1649247220000|2022-04-06 12:13:40|||||||||97
1649247240000|2022-04-06 12:14:00|3526|3525|3525|3524|3526|3525|3525|3524|478
1649247250000|2022-04-06 12:14:10|3524.5|3523.5|3524.5|3523.5|3524.5|3523.5|3524.5|3523.5|544
1649247260000|2022-04-06 12:14:20|3524||3524||3524||3524||332
1649247270000|2022-04-06 12:14:30||3523||3523||3523||3523|356
1649247280000|2022-04-06 12:14:40|||||||||232
1649247300000|2022-04-06 12:15:00|3523.5|3522.5|3524|3523|3524|3523|3523|3522.5|3925
1649247320000|2022-04-06 12:15:20||3523.5||3523.5||3523.5||3523|167
1649247330000|2022-04-06 12:15:30|||||||||12
1649247340000|2022-04-06 12:15:40|3523.5|3523|3523.5|3522|3523.5|3523|3523.5|3522|848
1649247350000|2022-04-06 12:15:50|3524|3522.5|3524|3522.5|3524|3522.5|3524|3522.5|0
1649247360000|2022-04-06 12:16:00|3523.5||3523.5||3523.5||3523.5||0
1649247400000|2022-04-06 12:16:40|||||||||1
1649247410000|2022-04-06 12:16:50|3523|3522|3522|3521|3523|3522|3521.5|3521|2901
1649247420000|2022-04-06 12:17:00|||||||||1387
1649247450000|2022-04-06 12:17:30|3521.5|3520.5|3522|3520.5|3522|3520.5|3521.5|3520.5|513
1649247470000|2022-04-06 12:17:50|3521.5|3520|3520.5|3519.5|3521.5|3520|3520.5|3519.5|1231
1649247480000|2022-04-06 12:18:00|3520||3520.5||3520.5||3520||356
1649247490000|2022-04-06 12:18:10|||||||||127
1649247500000|2022-04-06 12:18:20|3520|3519|3520.5|3519|3520.5|3519|3520|3519|223
1649247510000|2022-04-06 12:18:30|||||||||300
1649247530000|2022-04-06 12:18:50|3521|3519.5|3521.5|3520.5|3521.5|3520.5|3521|3519.5|1508
1649247560000|2022-04-06 12:19:20|3522|3521|3522|3521|3522|3521.5|3522|3521|845
1649247570000|2022-04-06 12:19:30|3521.5|3520.5|3522|3521|3522|3521|3521.5|3520.5|1181
1649247580000|2022-04-06 12:19:40|3521.5|3520.5|3521.5|3520.5|3521.5|3520.5|3521.5|3520.5|300
1649247590000|2022-04-06 12:19:50|3522|3521|3522|3520.5|3522|3521|3521.5|3520.5|3353
1649247610000|2022-04-06 12:20:10|3521.5||3522||3522||3521.5||1
1649247650000|2022-04-06 12:20:50|3521.5||3522||3522||3521.5||0
1649247660000|2022-04-06 12:21:00|3521.5||3522||3522||3521.5||0
1649247690000|2022-04-06 12:21:30|||||||||282
1649247700000|2022-04-06 12:21:40||3521||3521.5||3521.5||3521|3159
1649247710000|2022-04-06 12:21:50|3521.5|3521|3521.5|3520.5|3521.5|3521|3521|3520.5|1201
1649247720000|2022-04-06 12:22:00|3521||3521||3521||3521||0
1649247730000|2022-04-06 12:22:10|3521.5||3521.5||3521.5||3521.5||212
1649247740000|2022-04-06 12:22:20||3521||3521||3521||3520.5|410
1649247750000|2022-04-06 12:22:30|||||||||283
1649247760000|2022-04-06 12:22:40|3521|3520.5|3521|3520.5|3521|3520.5|3521|3520.5|44
1649247770000|2022-04-06 12:22:50|3521.5||3521.5||3521.5||3521.5||281
1649247780000|2022-04-06 12:23:00|3522|3521|3521.5|3520.5|3522.5|3521.5|3521|3520.5|997
1649247800000|2022-04-06 12:23:20|3522|3521|3522|3521|3522|3521|3522|3521|120
1649247820000|2022-04-06 12:23:40||3520.5||3520.5||3520.5||3520.5|10
1649247830000|2022-04-06 12:23:50|3522.5|3521|3522.5|3521|3522.5|3521|3522.5|3521|20
1649247860000|2022-04-06 12:24:20||3521.5||3521||3521.5||3521|0
1649247890000|2022-04-06 12:24:50|||||||||42
1649247910000|2022-04-06 12:25:10||3521.5||3521.5||3521.5||3521.5|0
1649247920000|2022-04-06 12:25:20|3523|3522|3523|3522.5|3523|3522.5|3523|3521.5|416
1649247930000|2022-04-06 12:25:30|||||||||1371
1649247940000|2022-04-06 12:25:40|3523.5|3523|3525|3523.5|3525|3523.5|3523.5|3522.5|2043
1649247950000|2022-04-06 12:25:50|3524.5||3524.5||3524.5||3524.5||0
1649247960000|2022-04-06 12:26:00|||||||||3
1649247970000|2022-04-06 12:26:10|||||||||56
1649247990000|2022-04-06 12:26:30|3524|3523|3523.5|3522.5|3524|3523|3523.5|3522.5|1478
1649248010000|2022-04-06 12:26:50|||||||||110
1649248020000|2022-04-06 12:27:00|3523|3522|3523|3522|3523.5|3522|3523|3522|253
1649248030000|2022-04-06 12:27:10|3523.5|3522.5|3524|3523|3524|3523|3523.5|3522.5|157
1649248040000|2022-04-06 12:27:20|3523.5||3523.5||3524||3523.5||0
1649248050000|2022-04-06 12:27:30|3523|3522.5|3522.5|3521|3523|3523|3522|3521|1926
1649248070000|2022-04-06 12:27:50|||||||||203
1649248080000|2022-04-06 12:28:00|||||||||203
1649248090000|2022-04-06 12:28:10|3522||3522||3522||3522||0
1649248100000|2022-04-06 12:28:20|3521.5|3520.5|3522|3521.5|3522|3521.5|3521.5|3520.5|355
1649248110000|2022-04-06 12:28:30|3521.5|3521|3520.5|3519|3521.5|3521|3520|3519|3494
1649248120000|2022-04-06 12:28:40||3519.5||3519.5||3519.5||3519.5|197
1649248140000|2022-04-06 12:29:00|3520|3519|3519.5|3518.5|3520|3519|3519.5|3518|310
1649248150000|2022-04-06 12:29:10|||||||||250
1649248160000|2022-04-06 12:29:20|3519||3519||3519.5||3519||94
1649248170000|2022-04-06 12:29:30|||||||||100
1649248180000|2022-04-06 12:29:40|||||||||85
1649248190000|2022-04-06 12:29:50|3518.5|3518|3519|3518|3519|3518|3518.5|3518|862
1649248200000|2022-04-06 12:30:00|3518.5|3517.5|3517.5|3516.5|3519|3517.5|3517.5|3516|1253
1649248220000|2022-04-06 12:30:20|3518|3517|3518.5|3517.5|3518.5|3518|3518|3517|507
1649248250000|2022-04-06 12:30:50|3518|3517|3518|3517|3518|3517|3518|3517|404
1649248260000|2022-04-06 12:31:00|3517.5|3516.5|3517.5|3516.5|3517.5|3516.5|3517.5|3516.5|849
1649248270000|2022-04-06 12:31:10|3517||3517.5||3517.5||3517||973
1649248280000|2022-04-06 12:31:20|3517|3516|3516|3515|3517|3516.5|3516|3515|476
1649248290000|2022-04-06 12:31:30|3516.5|3515.5|3517.5|3516|3517.5|3516|3516.5|3515.5|1125
1649248300000|2022-04-06 12:31:40|3517|3515.5|3515.5|3514.5|3517|3515.5|3515.5|3514|2532
1649248310000|2022-04-06 12:31:50|3516|3515|3516|3515|3516|3515|3516|3515|156
1649248320000|2022-04-06 12:32:00|3516.5|3515.5|3516.5|3515.5|3516.5|3515.5|3516|3515.5|324
1649248330000|2022-04-06 12:32:10|3516|3515|3516.5|3515|3516.5|3515|3516|3515|684
1649248340000|2022-04-06 12:32:20|3516|3514.5|3515.5|3514.5|3516|3514.5|3515.5|3514.5|321
1649248370000|2022-04-06 12:32:50|3516|3515|3515.5|3514.5|3516|3515|3515.5|3514.5|646
1649248380000|2022-04-06 12:33:00|3515|3514|3515|3514|3515|3514|3515|3514|1177
1649248390000|2022-04-06 12:33:10|3515.5|3514.5|3515.5|3514.5|3515.5|3514.5|3515.5|3514.5|58
1649248400000|2022-04-06 12:33:20|3515|3514|3515|3514.5|3515|3514.5|3514.5|3514|4753
1649248410000|2022-04-06 12:33:30|3514.5|3514|3516|3515|3516|3515|3514.5|3514|3502
1649248420000|2022-04-06 12:33:40|||||||||10
1649248440000|2022-04-06 12:34:00|||||||||200
1649248450000|2022-04-06 12:34:10|3515.5||3515.5||3515.5||3515.5||222
1649248460000|2022-04-06 12:34:20|||||||||28
1649248470000|2022-04-06 12:34:30|3516|3514.5|3514|3513.5|3516|3514.5|3514|3513.5|1157
1649248480000|2022-04-06 12:34:40|3513.5|3513|3513.5|3513|3513.5|3513|3513.5|3513|668
1649248490000|2022-04-06 12:34:50|3513|3512.5|3513.5|3512.5|3513.5|3512.5|3513|3512.5|628
1649248500000|2022-04-06 12:35:00|3513|3512|3511|3510|3513.5|3512|3510.5|3510|1634
1649248510000|2022-04-06 12:35:10|||||||||1
1649248530000|2022-04-06 12:35:30|3510.5|3509.5|3510.5|3509|3510.5|3509.5|3509.5|3509|433
1649248550000|2022-04-06 12:35:50|3510|3509.5|3510.5|3509|3510.5|3509.5|3510|3509|1248
1649248560000|2022-04-06 12:36:00|3510|3508.5|3509.5|3508.5|3510|3508.5|3509|3508|1667
1649248570000|2022-04-06 12:36:10|3509|3508|3508.5|3507|3509|3508|3508.5|3507|498
1649248580000|2022-04-06 12:36:20||3507.5||3507.5||3508||3507.5|2154
1649248590000|2022-04-06 12:36:30|3508|3507|3507.5|3507|3508|3507|3507.5|3507|289
1649248600000|2022-04-06 12:36:40|||||||||1000
1649248610000|2022-04-06 12:36:50|3507|3506.5|3507|3506|3507|3506.5|3507|3506|619
1649248620000|2022-04-06 12:37:00|3507.5||3507.5||3507.5||3507||250
1649248630000|2022-04-06 12:37:10|3508|3506.5|3508.5|3508|3508.5|3508|3508|3506|2216
1649248640000|2022-04-06 12:37:20|3508|3507.5|3508|3507.5|3508|3507.5|3508|3507.5|337
1649248650000|2022-04-06 12:37:30|3507.5|3507|3506.5|3505|3507.5|3507|3506.5|3505|714
1649248660000|2022-04-06 12:37:40|3506||3506||3506||3506||0
1649248670000|2022-04-06 12:37:50|3506.5|3505.5|3506.5|3505|3506.5|3505.5|3506|3505|104
1649248680000|2022-04-06 12:38:00||3505.5||3505||3505.5||3505|452
1649248710000|2022-04-06 12:38:30|3506||3506||3506||3506||0
1649248720000|2022-04-06 12:38:40|3506.5|3505.5|3506.5|3505|3506.5|3505.5|3506.5|3505|5
1649248730000|2022-04-06 12:38:50|3506||3505.5||3506||3505.5||50
1649248740000|2022-04-06 12:39:00|3506|3505.5|3506|3505.5|3506|3505.5|3506|3505.5|236
1649248750000|2022-04-06 12:39:10|3505.5|3505|3506|3505|3506|3505|3505.5|3505|38
1649248770000|2022-04-06 12:39:30|3505.5|3504.5|3506.5|3505.5|3506.5|3505.5|3505|3504.5|3144
1649248780000|2022-04-06 12:39:40|||||||||1283
1649248830000|2022-04-06 12:40:30|||||||||404
1649248840000|2022-04-06 12:40:40|||||||||50
1649248850000|2022-04-06 12:40:50|3506||3506.5||3506.5||3506||5132
1649248860000|2022-04-06 12:41:00|||||||||924
1649248880000|2022-04-06 12:41:20|||||||||411
1649248890000|2022-04-06 12:41:30|||||||||616
1649248900000|2022-04-06 12:41:40|3506|3506|3506.5|3506|3506.5|3506|3506|3506|1
1649248910000|2022-04-06 12:41:50|||||||||376
1649248920000|2022-04-06 12:42:00|3506|3505.5|3505|3503.5|3506|3505.5|3505|3503.5|2189
1649248940000|2022-04-06 12:42:20|3505.5|3504|3505.5|3504|3505.5|3504.5|3505.5|3504|2138
1649248950000|2022-04-06 12:42:30|3505||3504.5||3505||3504.5||100
1649248960000|2022-04-06 12:42:40|3504|3503.5|3504|3503|3504|3503.5|3503|3502.5|1622
1649248970000|2022-04-06 12:42:50|3503.5||3503.5||3503.5||3503.5||425
1649248980000|2022-04-06 12:43:00|3504|3502.5|3503.5|3502.5|3504|3502.5|3503.5|3502.5|0
1649248990000|2022-04-06 12:43:10|||||||||113
1649249000000|2022-04-06 12:43:20|||||||||378
1649249010000|2022-04-06 12:43:30|||||||||210
1649249020000|2022-04-06 12:43:40|3503|3503|3504.5|3503.5|3504.5|3503.5|3503|3503|8956
1649249030000|2022-04-06 12:43:50|3505|3504|3505|3504.5|3505.5|3504.5|3505|3504|2630
1649249040000|2022-04-06 12:44:00||3504||3503.5||3504||3503.5|2222
1649249050000|2022-04-06 12:44:10|||||||||18
1649249120000|2022-04-06 12:45:20|3504.5|3504|3505.5|3504.5|3505.5|3504.5|3504.5|3504|1924
1649249130000|2022-04-06 12:45:30|3505|3504|3503|3502|3505.5|3504|3503|3502|5802
1649249170000|2022-04-06 12:46:10|3503.5|3502.5|3503|3502.5|3503.5|3502.5|3503|3502.5|1146
1649249190000|2022-04-06 12:46:30|3502.5|3502|3501|3500|3502.5|3502|3501|3500|3347
1649249200000|2022-04-06 12:46:40|3501.5|3500.5|3502|3501|3502|3501|3501.5|3500.5|923
1649249210000|2022-04-06 12:46:50||3500.5||3500.5||3500.5||3500.5|0
1649249220000|2022-04-06 12:47:00|||||||||152
1649249230000|2022-04-06 12:47:10|3501.5||3501.5||3501.5||3501.5||200
1649249240000|2022-04-06 12:47:20|3502|3501|3502|3501|3502|3501|3502|3501|201
1649249250000|2022-04-06 12:47:30|3501.5|3501.5|3502.5|3501.5|3502.5|3502|3501.5|3501|2999
1649249260000|2022-04-06 12:47:40|3502|3501|3502|3501|3502|3501|3502|3501|1328
1649249270000|2022-04-06 12:47:50|3502.5|3501.5|3503|3502|3503|3502|3501|3500|6450
1649249280000|2022-04-06 12:48:00|3502.5||3502.5||3502.5||3502.5||0
1649249300000|2022-04-06 12:48:20|3503|3502.5|3503.5|3502.5|3503.5|3502.5|3503|3502.5|1020
1649249310000|2022-04-06 12:48:30|3503|3502|3502.5|3502|3503|3502|3502.5|3502|3300
1649249320000|2022-04-06 12:48:40|3503||3503.5||3503.5||3503||0
1649249330000|2022-04-06 12:48:50|3504|3502.5|3504|3503|3504|3503.5|3503.5|3502|2267
1649249340000|2022-04-06 12:49:00|||||||||125
1649249350000|2022-04-06 12:49:10|3503.5|3502.5|3503.5|3502|3503.5|3502.5|3503.5|3502|500
1649249360000|2022-04-06 12:49:20|||||||||300
1649249370000|2022-04-06 12:49:30|3503|3502.5|3503.5|3503|3503.5|3503|3502.5|3502|11653
1649249390000|2022-04-06 12:49:50|3503|3502|3503|3502|3503|3502.5|3503|3502|884
1649249400000|2022-04-06 12:50:00|3502.5|3501.5|3502|3501.5|3502.5|3501.5|3502|3501.5|825611
1649249410000|2022-04-06 12:50:10|3502.5||3502||3502.5||3502||0
1649249420000|2022-04-06 12:50:20|||||||||3
1649249430000|2022-04-06 12:50:30|3502.5|3502|3502.5|3501.5|3503.5|3502.5|3502.5|3501.5|5437
1649249450000|2022-04-06 12:50:50|3503|3502|3503|3502|3503.5|3502|3503|3502|1132
1649249470000|2022-04-06 12:51:10|3502.5|3501.5|3501.5|3501|3502.5|3501.5|3501.5|3501|1641
1649249480000|2022-04-06 12:51:20|3502||3502.5||3502.5||3502||901
1649249520000|2022-04-06 12:52:00|3502||3502||3502.5||3502||59
1649249540000|2022-04-06 12:52:20||3501.5||3501||3501.5||3501|138
1649249560000|2022-04-06 12:52:40|3502.5|3501.5|3502.5|3502|3502.5|3502|3502.5|3501.5|2421
1649249570000|2022-04-06 12:52:50|3503|3502.5|3503|3502|3503|3502.5|3503|3502|2306
1649249590000|2022-04-06 12:53:10|||||||||75
1649249600000|2022-04-06 12:53:20|3502.5|3501.5|3502|3501|3502.5|3501.5|3502|3501|2693
1649249620000|2022-04-06 12:53:40|||||||||189
1649249640000|2022-04-06 12:54:00|3502.5|3501.5|3503|3502|3503|3502|3502.5|3501.5|3
1649249650000|2022-04-06 12:54:10|3502.5|3501.5|3502|3501|3502.5|3501.5|3502|3501|594
1649249660000|2022-04-06 12:54:20|3502.5|3501.5|3502.5|3501.5|3502.5|3501.5|3502.5|3501.5|45
1649249670000|2022-04-06 12:54:30|3502|3501|3502|3501|3502|3501|3501.5|3501|2032
1649249680000|2022-04-06 12:54:40|3501.5|3500.5|3501.5|3500.5|3502|3500.5|3501.5|3500.5|827
1649249690000|2022-04-06 12:54:50|3501|3500|3501|3500|3501|3500|3501|3500|447
1649249700000|2022-04-06 12:55:00|3500.5|3500.5|3501|3500.5|3501|3500.5|3500.5|3500.5|120
1649249710000|2022-04-06 12:55:10|3500.5|3500|3500.5|3499|3501|3500|3499.5|3498.5|4918
1649249740000|2022-04-06 12:55:40||3499.5||3499.5||3499.5||3499.5|126
1649249750000|2022-04-06 12:55:50|||||||||50
1649249760000|2022-04-06 12:56:00|||||||||300
1649249770000|2022-04-06 12:56:10|3500|3500|3499|3498|3500.5|3500|3498.5|3498|1298
1649249780000|2022-04-06 12:56:20|3498.5||3499||3499||3498.5||343
1649249790000|2022-04-06 12:56:30|3498.5||3499||3499||3498.5||891
1649249820000|2022-04-06 12:57:00|||||||||583
1649249830000|2022-04-06 12:57:10|3499.5|3498.5|3500|3499|3500|3499.5|3499.5|3498.5|6635
1649249840000|2022-04-06 12:57:20|||||||||116
1649249850000|2022-04-06 12:57:30|3499.5|3498.5|3500|3499|3500|3499|3499|3498.5|3266
1649249860000|2022-04-06 12:57:40|3499.5|3498.5|3498.5|3497.5|3499.5|3498.5|3498.5|3497.5|454
1649249880000|2022-04-06 12:58:00|3499|3498|3499|3498.5|3499|3498.5|3499|3497.5|381
1649249890000|2022-04-06 12:58:10|3499.5|3499|3500.5|3499|3500.5|3500|3499.5|3498.5|2713
1649249900000|2022-04-06 12:58:20|3500||3500||3500||3499.5||570
1649249910000|2022-04-06 12:58:30|3499.5|3498.5|3499.5|3498|3499.5|3499|3499|3498|496
1649249920000|2022-04-06 12:58:40|||||||||364
1649249930000|2022-04-06 12:58:50|||||||||100
1649249940000|2022-04-06 12:59:00|3499||3499||3499||3499||734
1649249950000|2022-04-06 12:59:10|3499.5|3498.5|3500|3499|3500|3499|3499.5|3498.5|915
1649249960000|2022-04-06 12:59:20|3499.5|3498.5|3499.5|3498|3499.5|3498.5|3499|3498|699
1649249970000|2022-04-06 12:59:30|||||||||1
1649249980000|2022-04-06 12:59:40|||||||||672
1649250000000|2022-04-06 13:00:00|3500|3498.5|3500|3499.5|3500.5|3499.5|3500|3498.5|2073
1649250010000|2022-04-06 13:00:10|3499.5|3499|3499.5|3498.5|3500|3499.5|3499.5|3498.5|3163
1649250020000|2022-04-06 13:00:20|3500||3500||3500||3500||0
1649250030000|2022-04-06 13:00:30|3499.5||3499.5||3499.5||3499.5||0
1649250050000|2022-04-06 13:00:50|3500|3499|3500|3499|3500|3499|3500|3499|205
1649250070000|2022-04-06 13:01:10|3499.5||3500||3500||3499.5||357
1649250090000|2022-04-06 13:01:30||3499.5||3499.5||3499.5||3499.5|3563
1649250100000|2022-04-06 13:01:40|3500.5|3500|3500.5|3499.5|3500.5|3500|3500.5|3499.5|885
1649250110000|2022-04-06 13:01:50|3501|3500|3503.5|3502.5|3503.5|3502.5|3500.5|3500|3946
1649250120000|2022-04-06 13:02:00|||||||||1
1649250130000|2022-04-06 13:02:10|3503|3502|3503|3502|3503|3502|3503|3502|2263
1649250140000|2022-04-06 13:02:20|3502.5|3501.5|3502.5|3501.5|3503|3502|3502|3501.5|2793
1649250150000|2022-04-06 13:02:30|||||||||150
1649250160000|2022-04-06 13:02:40|||||||||7
1649250170000|2022-04-06 13:02:50|||||||||35
1649250180000|2022-04-06 13:03:00|3503|3502|3503.5|3502|3503.5|3502.5|3503|3502|1088
1649250190000|2022-04-06 13:03:10|3503||3502.5||3503||3502.5||50
1649250210000|2022-04-06 13:03:30|3503||3503||3503||3503||4
1649250220000|2022-04-06 13:03:40|||||||||11
1649250230000|2022-04-06 13:03:50|3502.5||3503||3503||3502.5||100
1649250240000|2022-04-06 13:04:00||3502.5||3502||3502.5||3502|984
1649250250000|2022-04-06 13:04:10|||||||||998
1649250270000|2022-04-06 13:04:30|3502.5||3503||3503||3502.5||1427
1649250280000|2022-04-06 13:04:40|3503.5|3502.5|3504|3503|3504|3503|3503.5|3502.5|293
1649250300000|2022-04-06 13:05:00|3504.5|3503.5|3505|3504.5|3505.5|3504.5|3504.5|3503.5|1327
1649250310000|2022-04-06 13:05:10|3505.5||3505.5||3505.5||3505.5||0
1649250330000|2022-04-06 13:05:30|3505|3504|3504.5|3503.5|3505|3504|3504.5|3503.5|1377
1649250340000|2022-04-06 13:05:40|||||||||1
1649250350000|2022-04-06 13:05:50|3505|3504|3505.5|3504.5|3505.5|3505|3505|3504|2731
1649250360000|2022-04-06 13:06:00|3505|3504|3504.5|3503.5|3505|3504|3504.5|3503.5|1860
1649250370000|2022-04-06 13:06:10|3505||3504.5||3505||3504.5||0
1649250380000|2022-04-06 13:06:20|3504|3503|3502.5|3502|3504|3503|3502.5|3502|3388
1649250390000|2022-04-06 13:06:30|3502|3501.5|3501.5|3500.5|3502|3501.5|3501.5|3500.5|1402
1649250400000|2022-04-06 13:06:40|3501|3500|3500.5|3499.5|3501|3500.5|3500.5|3499.5|2906
1649250410000|2022-04-06 13:06:50|3501||3501||3501||3501||116
1649250420000|2022-04-06 13:07:00|3500.5|3500|3501|3500|3501|3500.5|3500|3500|4028
1649250440000|2022-04-06 13:07:20|3501.5|3500.5|3501|3500|3501.5|3500.5|3501|3500|2016
1649250490000|2022-04-06 13:08:10|3501.5|3500.5|3501.5|3500.5|3501.5|3500.5|3501.5|3500.5|1430
1649250510000|2022-04-06 13:08:30|||||||||357
1649250550000|2022-04-06 13:09:10|3501|3500|3501|3500.5|3501|3500.5|3501|3500|3517
1649250560000|2022-04-06 13:09:20|||||||||107
1649250570000|2022-04-06 13:09:30|||||||||759
1649250580000|2022-04-06 13:09:40|3501.5|3501|3501.5|3500.5|3501.5|3501|3501|3500.5|661
1649250600000|2022-04-06 13:10:00|3501|3500|3500.5|3500|3501|3500|3500|3499.5|2825
1649250610000|2022-04-06 13:10:10|3501|3500.5|3501|3500.5|3501.5|3500.5|3501|3500.5|350
1649250620000|2022-04-06 13:10:20|3500.5|3500|3500.5|3499.5|3500.5|3500|3500.5|3499.5|1581
1649250630000|2022-04-06 13:10:30|3501||3500.5||3501||3500.5||418
1649250640000|2022-04-06 13:10:40|3501||3501||3501||3501||0
1649250650000|2022-04-06 13:10:50|3500.5|3500|3500.5|3499.5|3500.5|3500|3500.5|3499.5|211
1649250680000|2022-04-06 13:11:20|||||||||27751
1649250700000|2022-04-06 13:11:40|3500||3500.5||3500.5||3500||20544
1649250710000|2022-04-06 13:11:50|3500|3500|3500.5|3499.5|3500.5|3500|3500|3499.5|7190
1649250720000|2022-04-06 13:12:00|||||||||80
1649250740000|2022-04-06 13:12:20|3500||3500||3500.5||3500||1472
1649250770000|2022-04-06 13:12:50|3499.5|3499|3499.5|3499|3500|3499.5|3499.5|3499|4379
1649250780000|2022-04-06 13:13:00|3499|3498.5|3499.5|3499|3499.5|3499|3499|3498.5|2252
1649250790000|2022-04-06 13:13:10|3500|3499.5|3500|3499.5|3500|3499.5|3500|3499.5|2750
1649250800000|2022-04-06 13:13:20|3499.5|3499|3500.5|3499.5|3500.5|3499.5|3499.5|3499|3792
1649250830000|2022-04-06 13:13:50|3501|3500|3501.5|3500.5|3501.5|3500.5|3501|3500|3248
1649250840000|2022-04-06 13:14:00|3501|3500|3501|3500|3501|3500|3501|3500|774
1649250850000|2022-04-06 13:14:10|||||||||103
1649250870000|2022-04-06 13:14:30|3500.5|3499.5|3499|3498|3501|3499.5|3498.5|3497.5|4086
1649250880000|2022-04-06 13:14:40|3499.5|3498.5|3500|3499|3500|3499.5|3499.5|3498.5|938
1649250900000|2022-04-06 13:15:00|||||||||104
1649250910000|2022-04-06 13:15:10|||||||||315
1649250930000|2022-04-06 13:15:30|3500.5|3499.5|3501.5|3500.5|3501.5|3500.5|3500|3499.5|4105
1649250950000|2022-04-06 13:15:50|3501||3501.5||3501.5||3501||142
1649250960000|2022-04-06 13:16:00|3501|3500|3501|3500|3501|3500|3500.5|3500|1597
1649250990000|2022-04-06 13:16:30|3501.5|3500.5|3501.5|3500.5|3501.5|3501|3501.5|3500.5|479
1649251030000|2022-04-06 13:17:10|3502|3501|3502|3501.5|3502|3501.5|3502|3501|3213
1649251060000|2022-04-06 13:17:40|||||||||283
1649251070000|2022-04-06 13:17:50|3503|3502|3503|3502|3503|3502.5|3502.5|3502|4399
1649251080000|2022-04-06 13:18:00|3502.5||3502.5||3502.5||3502.5||224
1649251090000|2022-04-06 13:18:10|3503|3501.5|3503|3501.5|3503|3501.5|3502.5|3501.5|1024
1649251110000|2022-04-06 13:18:30|3503.5|3502|3503.5|3502.5|3503.5|3502.5|3503|3502|1100
1649251120000|2022-04-06 13:18:40||3503||3503||3503||3503|198
1649251130000|2022-04-06 13:18:50|||||||||142
1649251140000|2022-04-06 13:19:00|3504|3503.5|3504.5|3504|3504.5|3504|3504|3503.5|2262
1649251150000|2022-04-06 13:19:10|3504|3503.5|3504|3503|3504|3503.5|3503.5|3502.5|2041
1649251170000|2022-04-06 13:19:30|||||||||206
1649251180000|2022-04-06 13:19:40|||||||||219
1649251200000|2022-04-06 13:20:00|3503.5|3502.5|3502.5|3501.5|3503.5|3502.5|3502|3501.5|1741
1649251220000|2022-04-06 13:20:20|||||||||90
1649251230000|2022-04-06 13:20:30|||||||||61
1649251250000|2022-04-06 13:20:50|||||||||100
1649251280000|2022-04-06 13:21:20|3503|3502|3503|3502|3503|3502|3503|3502|860
1649251300000|2022-04-06 13:21:40|||||||||549
1649251310000|2022-04-06 13:21:50|||||||||91
1649251320000|2022-04-06 13:22:00|3502.5|3501.5|3502.5|3501.5|3502.5|3501.5|3502.5|3501.5|1215
1649251330000|2022-04-06 13:22:10|3502|3501|3502|3501|3502.5|3501|3502|3501|1577
1649251390000|2022-04-06 13:23:10|3501.5||3501.5||3501.5||3501.5||1516
1649251400000|2022-04-06 13:23:20|3502||3502||3502||3502||674
1649251420000|2022-04-06 13:23:40|||||||||289
1649251430000|2022-04-06 13:23:50|3501.5|3500.5|3500.5|3500|3501.5|3500.5|3500.5|3499.5|3019
1649251440000|2022-04-06 13:24:00|||||||||34
1649251450000|2022-04-06 13:24:10|||||||||56
1649251460000|2022-04-06 13:24:20|3500|3499.5|3499.5|3499|3500.5|3499.5|3499.5|3499|1891
1649251470000|2022-04-06 13:24:30|3500|3499.5|3500|3499|3500|3499.5|3500|3499|495
1649251480000|2022-04-06 13:24:40|||||||||97
1649251490000|2022-04-06 13:24:50|3499.5|3498.5|3499.5|3498.5|3499.5|3499|3499.5|3498.5|2112
1649251500000|2022-04-06 13:25:00|||||||||517
1649251510000|2022-04-06 13:25:10|||||||||459
1649251530000|2022-04-06 13:25:30|3499||3499.5||3499.5||3499||1488
1649251550000|2022-04-06 13:25:50|3500|3499|3500|3499.5|3500|3499.5|3499.5|3499|1302
1649251560000|2022-04-06 13:26:00|3499.5|3499|3499.5|3498.5|3499.5|3499|3499|3498.5|1948
1649251590000|2022-04-06 13:26:30|||||||||156
1649251610000|2022-04-06 13:26:50|3500|3499.5|3500|3499.5|3500|3499.5|3500|3499|962
1649251620000|2022-04-06 13:27:00|3499.5|3499|3498|3497|3500|3499|3498|3497|3681
1649251640000|2022-04-06 13:27:20|||||||||434
1649251650000|2022-04-06 13:27:30|3497.5|3496.5|3497.5|3497|3498|3497|3497.5|3496.5|203
1649251660000|2022-04-06 13:27:40|3497|3496.5|3497|3496.5|3497|3496.5|3497|3496.5|397
1649251670000|2022-04-06 13:27:50|||||||||46
1649251690000|2022-04-06 13:28:10|||||||||18
1649251700000|2022-04-06 13:28:20|3496.5|3496|3496.5|3495.5|3496.5|3496|3496|3495.5|1034
1649251730000|2022-04-06 13:28:50|||||||||90
1649251740000|2022-04-06 13:29:00||3496||3496||3496||3495.5|44
1649251750000|2022-04-06 13:29:10|||||||||1050
1649251770000|2022-04-06 13:29:30|3496|3495.5|3496.5|3495.5|3496.5|3496|3496|3495.5|1249
1649251790000|2022-04-06 13:29:50|3496|3495|3495.5|3495|3496|3495|3494.5|3493.5|5157
1649251800000|2022-04-06 13:30:00|3495|3494.5|3494.5|3493.5|3495.5|3495|3494.5|3493.5|5758
1649251810000|2022-04-06 13:30:10|3495|3494|3496.5|3495.5|3496.5|3495.5|3495|3493.5|5649
1649251820000|2022-04-06 13:30:20|3496|3496|3497|3496|3497.5|3497|3496|3495.5|4829
1649251830000|2022-04-06 13:30:30|3496.5|3495.5|3496.5|3495.5|3497|3495.5|3496.5|3495.5|884
1649251840000|2022-04-06 13:30:40|3497|3496|3496.5|3495.5|3498|3497|3496.5|3495.5|6199
1649251850000|2022-04-06 13:30:50|3497|3496|3496|3495|3498.5|3497.5|3496|3495|9525
1649251860000|2022-04-06 13:31:00|3496.5|3495.5|3497|3495.5|3497|3496|3496|3495|3130
1649251870000|2022-04-06 13:31:10|3496.5|3495|3495.5|3494.5|3496.5|3495.5|3495.5|3494.5|1742
1649251880000|2022-04-06 13:31:20|3496|3495|3496|3494.5|3496|3495|3495.5|3494.5|183
1649251890000|2022-04-06 13:31:30|3496.5|3495|3497|3496|3497|3496.5|3496.5|3495|2653
1649251900000|2022-04-06 13:31:40|3496.5|3496.5|3496|3494.5|3497.5|3496.5|3495.5|3494.5|8666
1649251910000|2022-04-06 13:31:50|3495.5|3494|3493.5|3492.5|3495.5|3494|3493.5|3492.5|1272
1649251920000|2022-04-06 13:32:00|3493|3492|3492|3491|3493|3492|3492|3491|565
1649251930000|2022-04-06 13:32:10|3491.5|3490.5|3491|3490|3491.5|3490.5|3490.5|3490|1455
1649251940000|2022-04-06 13:32:20|3491.5|3490.5|3492.5|3491.5|3493|3492|3491.5|3490.5|6512
1649251950000|2022-04-06 13:32:30|3492|3491|3491.5|3490.5|3492.5|3491|3491|3490.5|2976
1649251960000|2022-04-06 13:32:40|3491|3490|3490.5|3489.5|3491|3490|3490|3489|2686
1649251970000|2022-04-06 13:32:50|3490|3489|3490.5|3489|3490.5|3489.5|3490|3489|209
1649251980000|2022-04-06 13:33:00|3490|3488.5|3490|3489|3490|3489.5|3489.5|3488.5|1005
1649252000000|2022-04-06 13:33:20||3489.5||3489||3489.5||3489|937
1649252010000|2022-04-06 13:33:30|3490.5|3489.5|3491|3490|3491|3490|3490.5|3489.5|1453
1649252020000|2022-04-06 13:33:40|3491.5|3490.5|3491.5|3490.5|3492|3491|3491|3490.5|2613
1649252030000|2022-04-06 13:33:50|3492|3491|3493.5|3492.5|3494|3492.5|3492|3491|675
1649252040000|2022-04-06 13:34:00|3493|3493|3493.5|3492.5|3493.5|3493|3493|3492.5|361
1649252050000|2022-04-06 13:34:10|3493|3492|3493|3491.5|3493|3492|3492.5|3491.5|3911
1649252060000|2022-04-06 13:34:20|3493.5|3492|3492|3491|3493.5|3492.5|3492|3491|1227
1649252070000|2022-04-06 13:34:30|3492.5|3491.5|3494|3492.5|3494|3493|3492|3491.5|601
1649252080000|2022-04-06 13:34:40|||||||||400
1649252090000|2022-04-06 13:34:50|3493.5|3493|3493.5|3493|3494|3493|3493.5|3493|307
1649252100000|2022-04-06 13:35:00|3493|3492.5|3493.5|3493|3493.5|3493|3493|3492.5|31
1649252110000|2022-04-06 13:35:10|3493|3492.5|3492|3491|3493.5|3493|3491.5|3491|7928
1649252120000|2022-04-06 13:35:20|3491.5|3491.5|3492|3491.5|3492|3491.5|3491.5|3491.5|1769
1649252130000|2022-04-06 13:35:30|3492.5|3492|3494|3493.5|3494.5|3493.5|3492.5|3492|7682
1649252140000|2022-04-06 13:35:40|3493|3493|3494|3493|3494|3493|3493|3492.5|1324
1649252150000|2022-04-06 13:35:50|3493.5|3492.5|3494|3493|3494|3493|3493.5|3492.5|734
1649252160000|2022-04-06 13:36:00|3494.5|3493.5|3495.5|3494.5|3495.5|3494.5|3494.5|3493.5|3621
1649252170000|2022-04-06 13:36:10|3496|3495|3496.5|3495.5|3496.5|3495.5|3495.5|3495|459
1649252180000|2022-04-06 13:36:20|3496|3495|3495.5|3494.5|3496.5|3495|3495|3494.5|2278
1649252190000|2022-04-06 13:36:30|3495|3495|3496.5|3495|3496.5|3495.5|3495|3494.5|2883
1649252210000|2022-04-06 13:36:50|3496|3494.5|3495.5|3494.5|3496|3495|3495.5|3494.5|120
1649252220000|2022-04-06 13:37:00|3495|3494|3495|3494|3495.5|3494.5|3495|3494|1752
1649252230000|2022-04-06 13:37:10|3495.5|3494.5|3495.5|3494.5|3495.5|3495|3495|3494|139
1649252240000|2022-04-06 13:37:20|3496|3495|3496|3495|3496.5|3495.5|3496|3495|388
1649252250000|2022-04-06 13:37:30|3496.5|3495.5|3497.5|3496|3497.5|3496.5|3496.5|3495.5|4928
1649252260000|2022-04-06 13:37:40|3498|3496.5|3498|3497|3498.5|3498|3498|3496.5|1423
1649252270000|2022-04-06 13:37:50|||||||||300
1649252290000|2022-04-06 13:38:10|3497.5|3496.5|3497|3496|3497.5|3496.5|3497|3496|2947
1649252300000|2022-04-06 13:38:20|3496.5|3495.5|3496.5|3496|3496.5|3496|3496.5|3495.5|428
1649252310000|2022-04-06 13:38:30|3496|3495.5|3496|3495|3496.5|3495.5|3495.5|3494.5|2437
1649252320000|2022-04-06 13:38:40|3496.5||3496.5||3496.5||3496.5||0
1649252330000|2022-04-06 13:38:50|||||||||9
1649252340000|2022-04-06 13:39:00|3496||3496.5||3496.5||3496||150
1649252350000|2022-04-06 13:39:10|||||||||697
1649252360000|2022-04-06 13:39:20|3496|3494.5|3496|3495|3496|3495|3495|3494.5|2311
1649252370000|2022-04-06 13:39:30||3494.5||3495||3495.5||3494.5|302
1649252380000|2022-04-06 13:39:40|3495.5|3494.5|3495|3494|3495.5|3494.5|3494.5|3494|3134
1649252390000|2022-04-06 13:39:50|||||||||129
1649252400000|2022-04-06 13:40:00|3494.5|3493.5|3492|3491|3494.5|3493.5|3491.5|3490.5|3996
1649252410000|2022-04-06 13:40:10|3492.5|3491.5|3492|3490.5|3492.5|3491.5|3491.5|3490.5|1821
1649252430000|2022-04-06 13:40:30|3491.5|3490|3491|3490|3491.5|3490.5|3490|3489.5|3581
1649252440000|2022-04-06 13:40:40|3490.5||3491||3491||3490.5||1952
1649252450000|2022-04-06 13:40:50|3490.5||3491||3491||3490.5||200
1649252460000|2022-04-06 13:41:00|3490.5|3489.5|3490.5|3490|3491|3490|3490.5|3489.5|402
1649252470000|2022-04-06 13:41:10|3491|3490.5|3492|3491|3492|3491.5|3491|3490|5309
1649252480000|2022-04-06 13:41:20|3491.5|3490.5|3490.5|3490|3491.5|3491|3490.5|3490|3321
1649252490000|2022-04-06 13:41:30|3490|3489.5|3491|3490|3491.5|3490|3490|3489.5|403
1649252500000|2022-04-06 13:41:40|||||||||150
1649252510000|2022-04-06 13:41:50|||||||||50
1649252520000|2022-04-06 13:42:00|||||||||228
1649252530000|2022-04-06 13:42:10|||||||||384
1649252540000|2022-04-06 13:42:20|3490.5|3490.5|3491|3490|3491|3490.5|3490.5|3490|2914
1649252550000|2022-04-06 13:42:30|||||||||873
1649252560000|2022-04-06 13:42:40|3490.5|3490.5|3491.5|3490.5|3491.5|3490.5|3490.5|3490.5|3376
1649252570000|2022-04-06 13:42:50|3491|3491|3491.5|3490.5|3493|3492|3491|3490.5|5365
1649252580000|2022-04-06 13:43:00|3492|3491|3490.5|3489.5|3492|3491|3490|3489.5|2062
1649252590000|2022-04-06 13:43:10|3490||3490.5||3490.5||3490||215
1649252600000|2022-04-06 13:43:20|3490|3489|3488.5|3487.5|3490|3489|3487.5|3487|3636
1649252610000|2022-04-06 13:43:30|3489|3488|3489.5|3488.5|3490|3489|3488.5|3487.5|4066
1649252630000|2022-04-06 13:43:50|3489|3488|3489|3488|3489.5|3488.5|3488.5|3487.5|1661
1649252640000|2022-04-06 13:44:00|3488.5||3488.5||3488.5||3488.5||122
1649252650000|2022-04-06 13:44:10|||||||||72
1649252660000|2022-04-06 13:44:20|3489|3488.5|3489.5|3488.5|3489.5|3489|3489|3488.5|417
1649252670000|2022-04-06 13:44:30||3489||3488.5||3489||3488.5|566
1649252680000|2022-04-06 13:44:40|3490|3489|3490.5|3489.5|3490.5|3489.5|3490|3488.5|2382
1649252690000|2022-04-06 13:44:50|3491|3490|3491|3490|3491|3490|3491|3489.5|476
1649252700000|2022-04-06 13:45:00|3490.5|3489.5|3490|3488.5|3491|3489.5|3490|3488.5|2142
1649252710000|2022-04-06 13:45:10||3489||3489||3489||3489|0
1649252720000|2022-04-06 13:45:20|3490.5|3489.5|3492|3491|3492.5|3491.5|3490.5|3489.5|1536
1649252730000|2022-04-06 13:45:30|3492.5|3491.5|3492|3491|3492.5|3491.5|3492|3491|153
1649252740000|2022-04-06 13:45:40|3492.5|3491.5|3492|3491|3492.5|3491.5|3492|3491|311
1649252750000|2022-04-06 13:45:50|3491.5|3490.5|3491|3490.5|3492|3490.5|3491|3490.5|1090
1649252760000|2022-04-06 13:46:00|3491.5|3491|3492|3490.5|3492|3491|3491.5|3490.5|600
1649252770000|2022-04-06 13:46:10|3491.5||3492||3492||3491.5||0
1649252780000|2022-04-06 13:46:20|3491.5|3491|3491.5|3491|3491.5|3491|3491.5|3491|0
1649252790000|2022-04-06 13:46:30|3492|3490.5|3491|3490|3492|3490.5|3491|3490|1423
1649252810000|2022-04-06 13:46:50|3490.5||3491||3491||3490.5||427
1649252820000|2022-04-06 13:47:00|3490.5|3489.5|3490|3489|3490.5|3489.5|3489.5|3489|4400
1649252830000|2022-04-06 13:47:10|||||||||11
1649252840000|2022-04-06 13:47:20|3489.5|3488.5|3489|3488|3489.5|3489|3488.5|3488|7450
1649252850000|2022-04-06 13:47:30|3488.5|3487.5|3488|3487|3488.5|3487.5|3487.5|3487|3686
1649252860000|2022-04-06 13:47:40|3488.5|3487.5|3489|3488|3489|3488|3488.5|3487.5|1111
1649252870000|2022-04-06 13:47:50|||||||||50
1649252880000|2022-04-06 13:48:00|3488.5|3487.5|3488|3487|3488.5|3488|3488|3487|3359
1649252900000|2022-04-06 13:48:20|3488.5|3487.5|3488|3487.5|3488.5|3487.5|3488|3487.5|495
1649252910000|2022-04-06 13:48:30|3487.5|3487|3488.5|3487.5|3488.5|3487.5|3487.5|3487|577
1649252920000|2022-04-06 13:48:40|3488|3487|3488|3487|3488|3487|3488|3487|350
1649252930000|2022-04-06 13:48:50|3487.5|3486.5|3487|3486|3487.5|3486.5|3486.5|3485.5|2611
1649252940000|2022-04-06 13:49:00|3487.5|3486.5|3488.5|3487.5|3488.5|3487.5|3487|3486.5|1926
1649252950000|2022-04-06 13:49:10||3488||3487.5||3488||3487.5|397
1649252960000|2022-04-06 13:49:20|3489|3488|3489|3487.5|3489|3488|3489|3487.5|727
1649252970000|2022-04-06 13:49:30|3488.5||3488.5||3488.5||3488.5||0
1649252980000|2022-04-06 13:49:40|3489|3488|3489|3488|3489|3488|3488.5|3488|412
1649252990000|2022-04-06 13:49:50|||||||||145
1649253000000|2022-04-06 13:50:00|||||||||50
1649253010000|2022-04-06 13:50:10|||||||||34
1649253020000|2022-04-06 13:50:20|3489.5|3488.5|3488.5|3488|3489.5|3489|3488.5|3488|8962
1649253030000|2022-04-06 13:50:30|3488|3487|3488|3487|3488.5|3487.5|3488|3487|2873
1649253040000|2022-04-06 13:50:40|||||||||7
1649253070000|2022-04-06 13:51:10|3488.5|3487.5|3489|3488|3489.5|3488.5|3488.5|3487|2262
1649253080000|2022-04-06 13:51:20|||||||||42
1649253090000|2022-04-06 13:51:30||3488.5||3488.5||3488.5||3488|350
1649253100000|2022-04-06 13:51:40|||||||||399
1649253110000|2022-04-06 13:51:50|3489.5|3489|3491|3490|3491|3490|3489.5|3489|1655
1649253120000|2022-04-06 13:52:00|3491.5|3490.5|3492|3491|3492|3491.5|3491.5|3490.5|1566
1649253130000|2022-04-06 13:52:10|3491.5|3490.5|3493|3492|3493|3492|3491|3490.5|1343
1649253140000|2022-04-06 13:52:20||3492.5||3492||3492.5||3492|602
1649253150000|2022-04-06 13:52:30|3492.5|3491.5|3492.5|3491.5|3493|3491.5|3492.5|3491.5|2609
1649253160000|2022-04-06 13:52:40|3492|3491|3492.5|3491|3492.5|3491.5|3491.5|3491|1985
1649253170000|2022-04-06 13:52:50|3492|3490.5|3490.5|3490|3492|3490.5|3490.5|3490|1427
1649253180000|2022-04-06 13:53:00|3490|3489.5|3492.5|3492|3492.5|3492|3489.5|3489|12287
1649253190000|2022-04-06 13:53:10|3493|3492.5|3493|3492|3493.5|3492.5|3492.5|3492|1035
1649253200000|2022-04-06 13:53:20|3492.5|3491.5|3492.5|3491|3492.5|3492|3492|3491|4311
1649253210000|2022-04-06 13:53:30||3491.5||3491.5||3491.5||3491.5|113
1649253230000|2022-04-06 13:53:50|3493|3492|3492.5|3491.5|3493|3492|3492|3491.5|1108
1649253240000|2022-04-06 13:54:00|3493|3492|3493|3491.5|3493|3492|3492.5|3491.5|100
1649253260000|2022-04-06 13:54:20||3492||3492||3492||3492|130
1649253270000|2022-04-06 13:54:30|3492.5||3493||3493||3492.5||578
1649253280000|2022-04-06 13:54:40|3493.5|3492.5|3493.5|3492.5|3493.5|3492.5|3493.5|3492.5|111
1649253290000|2022-04-06 13:54:50|3493|3492|3493|3492|3493.5|3492|3492|3491.5|5542
1649253300000|2022-04-06 13:55:00|3492.5|3491.5|3492|3491|3492.5|3491.5|3492|3491|1727
1649253320000|2022-04-06 13:55:20|3492.5|3491.5|3492.5|3491.5|3492.5|3492|3492.5|3491.5|713
1649253330000|2022-04-06 13:55:30|3493|3492|3493.5|3492.5|3493.5|3492.5|3492|3491|3144
1649253340000|2022-04-06 13:55:40|3494|3493|3492.5|3492|3494|3493|3492.5|3492|946
1649253350000|2022-04-06 13:55:50|3493|3491.5|3492.5|3492|3493|3492|3492.5|3491.5|17
1649253360000|2022-04-06 13:56:00|||||||||100
1649253370000|2022-04-06 13:56:10|3493|3492.5|3493|3492|3493.5|3492.5|3492.5|3491.5|2158
1649253380000|2022-04-06 13:56:20|3492.5|3491.5|3493|3492|3493|3492|3492.5|3491.5|397
1649253400000|2022-04-06 13:56:40|3493.5|3492.5|3493|3491.5|3493.5|3493|3493|3491.5|3143
1649253410000|2022-04-06 13:56:50|3492.5|3492|3493|3492|3493|3492|3492.5|3492|557
1649253420000|2022-04-06 13:57:00|3492.5|3492.5|3494|3493|3494|3493|3492.5|3492.5|1263
1649253430000|2022-04-06 13:57:10|3494.5|3493.5|3495|3494|3495|3494.5|3494.5|3493|985
1649253440000|2022-04-06 13:57:20|3494.5||3495||3495||3494.5||1020
1649253450000|2022-04-06 13:57:30|3494.5|3494.5|3495|3494|3495.5|3494.5|3494.5|3494|2203
1649253460000|2022-04-06 13:57:40|3494.5||3495||3495.5||3494.5||204
1649253470000|2022-04-06 13:57:50|3494.5|3493.5|3495|3494|3495|3494|3494|3493|2304
1649253480000|2022-04-06 13:58:00|3494.5|3493.5|3495.5|3494|3495.5|3494.5|3494|3493.5|1967
1649253490000|2022-04-06 13:58:10|3495|3493.5|3495|3493.5|3495|3493.5|3494.5|3493.5|100
1649253510000|2022-04-06 13:58:30|3494.5|3493|3494.5|3493|3495|3493|3494|3493|468
1649253520000|2022-04-06 13:58:40|3494||3493.5||3494||3493.5||124
1649253530000|2022-04-06 13:58:50|3494|3493.5|3494|3493.5|3494.5|3493.5|3494|3493.5|0
1649253540000|2022-04-06 13:59:00|3494.5|3494|3493.5|3493|3494.5|3494|3493.5|3493|304
1649253550000|2022-04-06 13:59:10|3494|3493.5|3494|3493|3494|3493.5|3494|3493|7
1649253560000|2022-04-06 13:59:20|3493.5|3492.5|3490.5|3489.5|3493.5|3492.5|3490.5|3489.5|6459
1649253570000|2022-04-06 13:59:30|3490|3489|3489.5|3489|3490.5|3489|3489.5|3489|895
1649253580000|2022-04-06 13:59:40|3489|3488.5|3489|3488|3489.5|3489|3488.5|3488|2675
1649253590000|2022-04-06 13:59:50|3488|3487.5|3486.5|3485.5|3488|3487.5|3486.5|3485.5|1309
1649253600000|2022-04-06 14:00:00|3487|3486|3487.5|3486.5|3487.5|3487|3486.5|3485.5|1001
1649253610000|2022-04-06 14:00:10|3488|3487|3490|3489|3490.5|3489.5|3488|3486.5|4902
1649253620000|2022-04-06 14:00:20|3490.5|3489.5|3489|3488.5|3490.5|3489.5|3489|3488.5|923
1649253630000|2022-04-06 14:00:30|3488.5|3488|3488.5|3487.5|3488.5|3488|3487.5|3487|4214
1649253650000|2022-04-06 14:00:50|3488|3487|3487.5|3486.5|3488.5|3487|3487|3486.5|578
1649253660000|2022-04-06 14:01:00|3487|3486|3487|3486|3487|3486|3486.5|3486|1419
1649253670000|2022-04-06 14:01:10|3486.5|3485.5|3483.5|3482.5|3487|3485.5|3483|3482.5|5938
1649253680000|2022-04-06 14:01:20|3484|3483|3484|3483|3484.5|3483.5|3484|3483|161
1649253690000|2022-04-06 14:01:30|3484.5|3483.5|3484.5|3483.5|3484.5|3483.5|3484.5|3483.5|260
1649253700000|2022-04-06 14:01:40|3485|3484|3485|3484.5|3485|3484.5|3485|3484|681
1649253710000|2022-04-06 14:01:50|3485.5|3484|3485|3483.5|3485.5|3484.5|3484.5|3483.5|3175
1649253720000|2022-04-06 14:02:00||3484||3484||3484||3484|1
1649253730000|2022-04-06 14:02:10|3485.5|3484.5|3485.5|3484.5|3486.5|3485|3485.5|3484.5|1375
1649253740000|2022-04-06 14:02:20|3486|3484|3485|3484|3486|3484.5|3485|3484|1245
1649253750000|2022-04-06 14:02:30|3484.5|3483.5|3484|3483|3484.5|3483.5|3483.5|3483|1773
1649253760000|2022-04-06 14:02:40|||||||||299
1649253770000|2022-04-06 14:02:50||3483.5||3483||3483.5||3483|0
1649253780000|2022-04-06 14:03:00|3483.5|3482.5|3483.5|3482.5|3483.5|3482.5|3483.5|3482.5|1283
1649253790000|2022-04-06 14:03:10|3484|3483|3483.5|3482.5|3484|3483|3483.5|3482.5|130
1649253800000|2022-04-06 14:03:20|3484|3483|3484.5|3483.5|3484.5|3484|3483.5|3483|1242
1649253820000|2022-04-06 14:03:40|||||||||127
1649253830000|2022-04-06 14:03:50|||||||||57
1649253840000|2022-04-06 14:04:00|||||||||28
1649253850000|2022-04-06 14:04:10|3485|3484|3484|3483|3485|3484|3483.5|3482.5|3875
1649253860000|2022-04-06 14:04:20|3483.5|3482.5|3483.5|3482.5|3483.5|3482.5|3483.5|3482.5|20
1649253870000|2022-04-06 14:04:30|3483|3482|3483.5|3482|3483.5|3482|3483|3482|1621
1649253880000|2022-04-06 14:04:40|3484|3482.5|3483.5|3482.5|3484.5|3483|3483|3482|1636
1649253890000|2022-04-06 14:04:50|3484|3482|3483.5|3482.5|3484|3483|3483.5|3482|236
1649253900000|2022-04-06 14:05:00|3484|3483|3484|3483|3484|3483|3483.5|3483|664
1649253910000|2022-04-06 14:05:10|3484.5|3483.5|3485.5|3484|3485.5|3484|3484.5|3483.5|1793
1649253920000|2022-04-06 14:05:20|3485||3485||3485||3485||250
1649253930000|2022-04-06 14:05:30|||||||||22
1649253940000|2022-04-06 14:05:40|3485.5|3484.5|3486|3485.5|3486|3485.5|3485.5|3484|2965
1649253950000|2022-04-06 14:05:50|3485.5|3485|3485.5|3484|3486|3485.5|3485|3484|5026
1649253960000|2022-04-06 14:06:00|3486|3484.5|3486|3485|3486|3485|3486|3484.5|657
1649253970000|2022-04-06 14:06:10|3486.5|3485.5|3487.5|3486.5|3488|3487|3486|3485|2072
1649253980000|2022-04-06 14:06:20|3487|3486|3487|3486|3487|3486.5|3486.5|3486|947
1649253990000|2022-04-06 14:06:30|3487.5||3487||3487.5||3487||42
1649254000000|2022-04-06 14:06:40|3486.5|3485.5|3486.5|3486|3486.5|3486|3486.5|3485.5|1788
1649254010000|2022-04-06 14:06:50|3487|3486.5|3487|3486|3487.5|3487|3486.5|3486|5347
1649254020000|2022-04-06 14:07:00|3486.5|3485.5|3487|3486|3487.5|3486.5|3485.5|3485|14312
1649254030000|2022-04-06 14:07:10|3487.5|3486.5|3487.5|3486.5|3487.5|3486.5|3487.5|3486.5|188
1649254040000|2022-04-06 14:07:20|3487|3486|3488|3487|3488|3487|3487|3486|2162
1649254050000|2022-04-06 14:07:30|3488.5|3487.5|3488.5|3487.5|3488.5|3487.5|3488|3487.5|1735
1649254060000|2022-04-06 14:07:40|3488|3487|3487|3486|3488|3487|3486.5|3486|8224
1649254070000|2022-04-06 14:07:50|3486.5|3485.5|3486|3485|3486.5|3485.5|3486|3485|3999
1649254080000|2022-04-06 14:08:00|3485.5|3484.5|3483.5|3482.5|3485.5|3484.5|3483.5|3482.5|2813
1649254090000|2022-04-06 14:08:10|3484|3483|3484|3483|3484.5|3483.5|3484|3482.5|257
1649254100000|2022-04-06 14:08:20||3482.5||3482.5||3482.5||3482.5|0
1649254120000|2022-04-06 14:08:40|3483.5||3484||3484||3483.5||1281
1649254140000|2022-04-06 14:09:00|3483.5|3483|3483.5|3482.5|3483.5|3483|3483|3482.5|1041
1649254150000|2022-04-06 14:09:10|3483|3482|3482|3481.5|3483|3482|3481.5|3480.5|4410
1649254160000|2022-04-06 14:09:20|3482.5|3482|3482.5|3481.5|3482.5|3482|3482|3481.5|53
1649254180000|2022-04-06 14:09:40|3483|3482|3483|3482|3483|3482.5|3483|3482|727
1649254190000|2022-04-06 14:09:50|3482.5|3481.5|3482.5|3481.5|3482.5|3481.5|3482.5|3481.5|27
1649254200000|2022-04-06 14:10:00|3482|3481|3481|3480|3482|3481|3480.5|3480|1078
1649254210000|2022-04-06 14:10:10|3481.5|3480.5|3482.5|3481|3482.5|3481|3481.5|3480.5|3983
1649254220000|2022-04-06 14:10:20|3482||3482||3482||3482||0
1649254230000|2022-04-06 14:10:30||3481.5||3481.5||3481.5||3481.5|2665
1649254240000|2022-04-06 14:10:40|3482.5|3482|3483|3482|3483|3482|3482.5|3482|935
1649254250000|2022-04-06 14:10:50|3483.5|3482.5|3485|3484|3485|3484.5|3483.5|3482|3423
1649254260000|2022-04-06 14:11:00|3485.5|3484.5|3486|3485|3486|3485|3485|3484.5|913
1649254270000|2022-04-06 14:11:10|3485.5|3485.5|3486|3485|3486|3485.5|3485.5|3485|1470
1649254280000|2022-04-06 14:11:20|3485.5|3484.5|3485.5|3484|3486|3485|3484.5|3483.5|3551
1649254290000|2022-04-06 14:11:30|3485||3485||3485.5||3485||0
1649254300000|2022-04-06 14:11:40|3484.5|3483.5|3485.5|3484.5|3486|3485|3484.5|3483.5|5256
1649254310000|2022-04-06 14:11:50|3486|3484|3485|3483.5|3486|3484|3485|3483.5|524
1649254320000|2022-04-06 14:12:00|3484.5|3483|3483|3482|3484.5|3483|3482.5|3482|4342
1649254330000|2022-04-06 14:12:10|3482.5||3483||3483||3482.5||399
1649254340000|2022-04-06 14:12:20|3482.5|3482.5|3483|3482.5|3483|3482.5|3482.5|3482|237
1649254350000|2022-04-06 14:12:30|3482.5|3482|3482.5|3482|3482.5|3482.5|3482.5|3482|436
1649254360000|2022-04-06 14:12:40|3482|3481.5|3483|3482|3483|3482|3482|3481.5|1084
1649254370000|2022-04-06 14:12:50|3483.5|3482.5|3483|3482|3483.5|3483|3482.5|3482|9382
1649254380000|2022-04-06 14:13:00|3483.5|3482.5|3484|3483|3484|3483|3483.5|3482.5|1181
1649254400000|2022-04-06 14:13:20|3483.5|3482.5|3484|3483|3484|3483.5|3483.5|3482.5|1976
1649254410000|2022-04-06 14:13:30|3483.5|3482.5|3483.5|3482.5|3483.5|3483|3483|3482.5|427
1649254420000|2022-04-06 14:13:40|3483|3482|3483|3482|3483|3482.5|3482|3481|4332
1649254430000|2022-04-06 14:13:50|3483.5|3482.5|3483|3482.5|3483.5|3482.5|3483|3482.5|1614
1649254440000|2022-04-06 14:14:00|3483.5|3482|3482.5|3481.5|3483.5|3482|3482|3481|4394
1649254450000|2022-04-06 14:14:10|3483|3482|3483|3482.5|3483.5|3482.5|3483|3482|102
1649254460000|2022-04-06 14:14:20|||||||||839
1649254470000|2022-04-06 14:14:30|3483.5|3483|3483|3482|3483.5|3483|3483|3482|2839
1649254480000|2022-04-06 14:14:40|3482.5|3482.5|3483|3482|3483.5|3482.5|3482.5|3482|1139
1649254490000|2022-04-06 14:14:50|3483.5||3483||3483.5||3483||0
1649254500000|2022-04-06 14:15:00|3482.5||3483||3483||3482.5||127
1649254520000|2022-04-06 14:15:20|3483.5|3482.5|3483.5|3482.5|3483.5|3482.5|3483.5|3482.5|405
1649254530000|2022-04-06 14:15:30|3484|3483|3484.5|3484|3485|3484|3484|3483|1302
1649254540000|2022-04-06 14:15:40|3484|3483.5|3484.5|3483.5|3484.5|3483.5|3484|3483.5|672
1649254560000|2022-04-06 14:16:00|3484|3483|3483|3482|3484|3483|3483|3482|3251
1649254570000|2022-04-06 14:16:10|3483.5|3482.5|3483.5|3482.5|3483.5|3482.5|3483|3482|150
1649254580000|2022-04-06 14:16:20|3483|3482|3482.5|3482|3483|3482|3482.5|3482|765
1649254590000|2022-04-06 14:16:30|3482|3481.5|3482.5|3482|3483|3482|3482|3481|3131
1649254600000|2022-04-06 14:16:40|3482|3481.5|3481|3480|3482|3481.5|3480|3479.5|5931
1649254610000|2022-04-06 14:16:50|3481.5|3480.5|3482|3481|3482|3481|3481|3480.5|2934
1649254620000|2022-04-06 14:17:00|3482.5|3481.5|3482.5|3481.5|3482.5|3481.5|3482.5|3481.5|1483
1649254630000|2022-04-06 14:17:10||3482||3482||3482||3482|553
1649254640000|2022-04-06 14:17:20|||||||||251
1649254650000|2022-04-06 14:17:30|3482|3481.5|3482|3481|3482.5|3481.5|3482|3481|2110
1649254660000|2022-04-06 14:17:40|3482.5|3481.5|3482.5|3481.5|3482.5|3482|3482|3481.5|572
1649254670000|2022-04-06 14:17:50|3482|3481|3481.5|3481|3482|3481|3481.5|3480.5|1985
1649254680000|2022-04-06 14:18:00|3482|3481.5|3482|3481|3482|3481.5|3482|3481|173
1649254700000|2022-04-06 14:18:20|3481.5||3482||3482||3481.5||673
1649254710000|2022-04-06 14:18:30|3481.5|3481.5|3482.5|3481.5|3482.5|3481.5|3481.5|3481.5|503
1649254720000|2022-04-06 14:18:40|3482|3482|3483|3482|3483|3482|3482|3482|1551
1649254730000|2022-04-06 14:18:50|||||||||290
1649254760000|2022-04-06 14:19:20|3482.5|3481.5|3482|3481|3483|3482|3481.5|3481|2678
1649254770000|2022-04-06 14:19:30||3481.5||3481||3481.5||3481|1967
1649254780000|2022-04-06 14:19:40|3481.5|3480.5|3481.5|3481|3481.5|3481|3481|3480.5|5205
1649254790000|2022-04-06 14:19:50|3482|3481.5|3482.5|3481.5|3482.5|3482|3482|3481.5|1480
1649254800000|2022-04-06 14:20:00|||||||||500
1649254810000|2022-04-06 14:20:10|||||||||285
1649254820000|2022-04-06 14:20:20|3483|3482|3484|3483.5|3484|3483.5|3483|3482|2430
1649254830000|2022-04-06 14:20:30|3484.5|3484|3485.5|3484.5|3485.5|3484.5|3484.5|3484|2014
1649254840000|2022-04-06 14:20:40|3485|3484|3484|3483|3485.5|3484.5|3484|3483|5949
1649254850000|2022-04-06 14:20:50|3484.5|3483.5|3484.5|3483.5|3485|3483.5|3484.5|3483.5|1184
1649254860000|2022-04-06 14:21:00|3485|3484|3485.5|3484.5|3486|3485|3485|3484|3359
1649254870000|2022-04-06 14:21:10|3486|3485|3486|3485|3486|3485.5|3486|3485|479
1649254880000|2022-04-06 14:21:20|3485.5|3484.5|3485.5|3484.5|3485.5|3485|3485|3484.5|50
1649254890000|2022-04-06 14:21:30|||||||||40
1649254900000|2022-04-06 14:21:40|3486|3485|3486|3485|3486|3485|3486|3485|1230
1649254910000|2022-04-06 14:21:50|3486.5|3485.5|3488|3486.5|3488|3487|3486.5|3485.5|2274
1649254920000|2022-04-06 14:22:00|3487.5||3487.5||3487.5||3487.5||1
1649254930000|2022-04-06 14:22:10|||||||||600
1649254940000|2022-04-06 14:22:20|3487|3486|3487|3486|3487|3486.5|3486.5|3486|2573
1649254950000|2022-04-06 14:22:30|3487.5||3487||3487.5||3487||0
1649254960000|2022-04-06 14:22:40|3486.5||3487||3487||3486.5||74
1649254970000|2022-04-06 14:22:50|3486.5|3485.5|3486.5|3485|3486.5|3485.5|3486|3485|1885
1649254980000|2022-04-06 14:23:00|3486|3485.5|3486|3485|3486.5|3485.5|3486|3485|228
1649254990000|2022-04-06 14:23:10|3485.5|3484.5|3485.5|3484.5|3485.5|3484.5|3485|3484.5|2448
1649255000000|2022-04-06 14:23:20|||||||||350
1649255010000|2022-04-06 14:23:30|3485|3484|3485|3483.5|3485|3484|3484.5|3483.5|3292
1649255020000|2022-04-06 14:23:40|3484.5|3483|3485|3484|3485|3484.5|3484|3483|2685
1649255030000|2022-04-06 14:23:50|3485.5|3484.5|3485|3484.5|3485.5|3484.5|3485|3484.5|782
1649255040000|2022-04-06 14:24:00||3484||3484.5||3484.5||3484|198
1649255060000|2022-04-06 14:24:20|3485.5||3485.5||3485.5||3485.5||56
1649255070000|2022-04-06 14:24:30|3485||3485.5||3485.5||3485||2231
1649255080000|2022-04-06 14:24:40|3485|3484|3485|3484|3485|3484|3485|3484|405
1649255090000|2022-04-06 14:24:50|3484.5||3484.5||3484.5||3484.5||2018
1649255100000|2022-04-06 14:25:00|3485|3484.5|3485.5|3485|3485.5|3485|3485|3484|2056
1649255110000|2022-04-06 14:25:10|3485|3484.5|3486|3485|3486|3485|3485|3484|2534
1649255130000|2022-04-06 14:25:30|3486.5|3485.5|3485.5|3484.5|3486.5|3485.5|3485.5|3484.5|1170
1649255150000|2022-04-06 14:25:50|||||||||445
1649255170000|2022-04-06 14:26:10|3486|3485|3486.5|3486|3486.5|3486|3486|3485|1259
1649255180000|2022-04-06 14:26:20||3485.5||3485.5||3485.5||3485.5|67
1649255190000|2022-04-06 14:26:30|3486||3486||3486||3486||291
1649255200000|2022-04-06 14:26:40|3485.5|3485|3486.5|3485.5|3486.5|3485.5|3485.5|3485|2499
1649255210000|2022-04-06 14:26:50|3486|3485|3486.5|3485.5|3486.5|3485.5|3485.5|3485|5346
1649255220000|2022-04-06 14:27:00|3487|3486.5|3487|3486|3487|3486.5|3486.5|3485.5|588
1649255230000|2022-04-06 14:27:10|3486.5|3486.5|3487.5|3486.5|3487.5|3486.5|3486.5|3486.5|1793
1649255240000|2022-04-06 14:27:20|3487|3486|3487|3486|3487.5|3486|3487|3486|1379
1649255260000|2022-04-06 14:27:40|3486.5||3487||3487||3486.5||295
1649255270000|2022-04-06 14:27:50|3486.5|3485.5|3486.5|3485.5|3486.5|3486|3486|3485.5|3527
1649255280000|2022-04-06 14:28:00|3486|3485|3485.5|3485|3486|3485|3485.5|3485|637
1649255290000|2022-04-06 14:28:10|3485|3484.5|3485.5|3484.5|3485.5|3484.5|3484.5|3484|6052
1649255300000|2022-04-06 14:28:20|3486|3485|3485.5|3484.5|3486|3485|3485.5|3484.5|1394
1649255310000|2022-04-06 14:28:30|3485|3484|3486|3485|3486|3485|3485|3484|1705
1649255330000|2022-04-06 14:28:50|3485.5|3484.5|3485.5|3484.5|3485.5|3485|3485.5|3484.5|1466
1649255340000|2022-04-06 14:29:00|3485|3484|3485|3484|3485|3484|3484.5|3484|1394
1649255350000|2022-04-06 14:29:10|3484.5|3483.5|3484.5|3483.5|3485|3484|3484.5|3483.5|3424
1649255360000|2022-04-06 14:29:20|3485|3484|3485|3484|3485|3484|3485|3484|291
1649255370000|2022-04-06 14:29:30|3484.5|3483.5|3484|3483|3484.5|3483.5|3483.5|3483|8743
1649255380000|2022-04-06 14:29:40|3483.5||3484||3484||3483.5||219
1649255390000|2022-04-06 14:29:50|3483.5|3483.5|3484|3483|3484|3483.5|3483.5|3483|401
1649255400000|2022-04-06 14:30:00|3484.5|3483.5|3484.5|3483.5|3484.5|3483.5|3484.5|3483.5|2764
1649255410000|2022-04-06 14:30:10|||||||||978
1649255420000|2022-04-06 14:30:20|3485|3484|3484.5|3483.5|3485|3484.5|3484|3483.5|6435
1649255430000|2022-04-06 14:30:30|3485|3484|3484.5|3484|3485|3484.5|3484.5|3483.5|2614
1649255440000|2022-04-06 14:30:40|3485|3484.5|3486|3485|3486|3485|3485|3484.5|4683
1649255460000|2022-04-06 14:31:00|3485.5|3484.5|3485|3484|3486|3484.5|3485|3484|3012
1649255470000|2022-04-06 14:31:10|3485.5|3484.5|3485|3484.5|3485.5|3484.5|3485|3484.5|150
1649255480000|2022-04-06 14:31:20|3485.5|3485|3486|3485|3486|3485|3485.5|3485|1100
1649255490000|2022-04-06 14:31:30|||||||||293741
1649255500000|2022-04-06 14:31:40|3486.5|3485.5|3487|3486.5|3487|3486.5|3486.5|3485|1247
1649255510000|2022-04-06 14:31:50|3486.5|3486|3486|3485.5|3487|3486.5|3486|3485.5|1825
1649255520000|2022-04-06 14:32:00|3485.5|3485|3486.5|3485.5|3486.5|3485.5|3485.5|3485|2798
1649255540000|2022-04-06 14:32:20|3486|3485|3486|3485|3486|3485.5|3485.5|3485|1457
1649255550000|2022-04-06 14:32:30|3486.5|3485.5|3486.5|3485.5|3486.5|3485.5|3486.5|3485.5|1268
1649255560000|2022-04-06 14:32:40|3486||3486||3486||3486||290
1649255570000|2022-04-06 14:32:50|3486.5|3486|3487.5|3486.5|3487.5|3486.5|3486.5|3486|1811
1649255580000|2022-04-06 14:33:00|3487|3486|3487|3486|3487|3486|3486.5|3485.5|3321
1649255600000|2022-04-06 14:33:20|3487.5|3486.5|3488|3487|3488|3487.5|3487|3486.5|1748
1649255610000|2022-04-06 14:33:30|3488.5|3487.5|3489|3488|3489|3488|3488.5|3487.5|1178
1649255620000|2022-04-06 14:33:40|3488.5|3487.5|3488.5|3487.5|3488.5|3487.5|3488.5|3487.5|1416
1649255630000|2022-04-06 14:33:50|3488|3487|3488.5|3487.5|3488.5|3487.5|3487.5|3486.5|1537
1649255640000|2022-04-06 14:34:00|3489||3489||3489||3489||0
1649255660000|2022-04-06 14:34:20|3488.5|3487|3488.5|3487.5|3488.5|3487.5|3487.5|3487|1593
1649255670000|2022-04-06 14:34:30|3489|3488|3488.5|3488|3489|3488|3488|3487|861
1649255680000|2022-04-06 14:34:40|3488|3487.5|3488|3487|3488|3487.5|3487.5|3486.5|5788
1649255690000|2022-04-06 14:34:50|3488.5|3487.5|3489|3488|3489|3488.5|3488.5|3487.5|2383
1649255700000|2022-04-06 14:35:00|3489.5|3488.5|3490.5|3489.5|3490.5|3490|3489|3488.5|4340
1649255710000|2022-04-06 14:35:10|3491|3490|3491|3490|3491|3490|3491|3490|96
1649255720000|2022-04-06 14:35:20|3491.5|3490.5|3491.5|3490.5|3491.5|3491|3491.5|3490.5|184
1649255730000|2022-04-06 14:35:30|3491|3490|3490.5|3489.5|3491|3490|3490|3489.5|2040
1649255740000|2022-04-06 14:35:40|3490|3490.5|3492|3491.5|3492|3491.5|3490|3490|5992
1649255750000|2022-04-06 14:35:50|3491.5|3491|3491.5|3491|3491.5|3491|3491|3490.5|925
1649255760000|2022-04-06 14:36:00|3491|3490.5|3491.5|3491|3491.5|3491|3491|3490.5|154
1649255770000|2022-04-06 14:36:10|3491|3490.5|3491|3490|3491.5|3491|3490.5|3490|2891
1649255790000|2022-04-06 14:36:30|3490.5||3490.5||3491||3490.5||1850
1649255800000|2022-04-06 14:36:40|3491||3491||3491||3491||2089
1649255810000|2022-04-06 14:36:50|||||||||5
1649255820000|2022-04-06 14:37:00|3490.5|3489.5|3489|3488.5|3491|3489.5|3489|3488.5|4430
1649255830000|2022-04-06 14:37:10|3489.5||3489.5||3489.5||3489||662
1649255840000|2022-04-06 14:37:20|3489|3489|3489.5|3488.5|3489.5|3489|3489|3488.5|1594
1649255850000|2022-04-06 14:37:30|||||||||28
1649255860000|2022-04-06 14:37:40|3490|3489|3489.5|3488.5|3490|3489|3489.5|3488.5|834
1649255870000|2022-04-06 14:37:50|3490|3489|3490|3489.5|3490|3489.5|3489.5|3489|2375
1649255880000|2022-04-06 14:38:00|3489.5|3489|3489.5|3489|3490|3489|3489.5|3489|4195
1649255890000|2022-04-06 14:38:10|3490|3488.5|3490|3489|3490|3489|3490|3488.5|243
1649255920000|2022-04-06 14:38:40|3490.5|3489.5|3491|3490|3491|3490.5|3490.5|3489.5|2100
1649255930000|2022-04-06 14:38:50|3491.5|3490.5|3491.5|3490.5|3491.5|3490.5|3491.5|3490.5|298
1649255950000|2022-04-06 14:39:10|||||||||251
1649255960000|2022-04-06 14:39:20|3492|3491|3492|3491.5|3492.5|3492|3492|3490.5|14702
1649255970000|2022-04-06 14:39:30|3492.5|3492|3494.5|3493.5|3495.5|3494.5|3492|3492|8915
1649255980000|2022-04-06 14:39:40|3495|3494|3495.5|3494.5|3496.5|3495.5|3495|3494|2866
1649255990000|2022-04-06 14:39:50|3495|3494|3495|3494|3495|3494|3495|3494|678
1649256020000|2022-04-06 14:40:20|3495.5|3494.5|3495.5|3494.5|3495.5|3495|3495.5|3494.5|1447
1649256030000|2022-04-06 14:40:30|3495|3494|3495|3494|3495|3494|3495|3494|996
1649256040000|2022-04-06 14:40:40|3495.5|3494.5|3495.5|3494.5|3495.5|3495|3495.5|3494.5|970
1649256060000|2022-04-06 14:41:00|3495|3495|3496|3495|3496.5|3495.5|3495|3495|2374
1649256070000|2022-04-06 14:41:10|3496.5|3495.5|3496|3495|3496.5|3495.5|3496|3495|1979
1649256080000|2022-04-06 14:41:20|||||||||684
1649256090000|2022-04-06 14:41:30|3495.5||3496||3496||3495.5||1301
1649256100000|2022-04-06 14:41:40|3495.5|3494.5|3495.5|3494.5|3495.5|3495|3495|3494.5|1688
1649256120000|2022-04-06 14:42:00|3495|3494|3494.5|3493.5|3495.5|3494|3493.5|3493|8898
1649256130000|2022-04-06 14:42:10|3495|3494|3495|3494|3495|3494.5|3495|3494|196
1649256150000|2022-04-06 14:42:30|3495.5|3494.5|3496|3495.5|3496|3495.5|3495|3494|2397
1649256160000|2022-04-06 14:42:40|3496.5|3496|3496.5|3495.5|3496.5|3496|3496.5|3495.5|209
1649256170000|2022-04-06 14:42:50|3497|3496|3499|3498|3499|3498|3497|3495.5|3044
1649256180000|2022-04-06 14:43:00|3499.5|3498.5|3500|3499|3500|3499|3499|3498.5|2354
1649256190000|2022-04-06 14:43:10|3499.5|3498.5|3498.5|3498|3500|3498.5|3498.5|3498|5610
1649256200000|2022-04-06 14:43:20|3499|3498.5|3500|3499|3500|3499|3499|3498.5|1471
1649256210000|2022-04-06 14:43:30|3500.5|3499.5|3500.5|3499.5|3501|3500|3500|3499.5|996
1649256220000|2022-04-06 14:43:40|3500|3499|3500.5|3500|3500.5|3500|3499.5|3499|4219
1649256230000|2022-04-06 14:43:50|3501|3499.5|3501|3500|3501.5|3500.5|3501|3499.5|826
1649256240000|2022-04-06 14:44:00|3500.5|3499.5|3500|3499.5|3500.5|3500|3500|3499.5|1515
1649256250000|2022-04-06 14:44:10|3500.5|3500|3501|3499.5|3501|3500|3500|3499.5|1749
1649256280000|2022-04-06 14:44:40|3501.5|3500|3501.5|3501|3502.5|3502|3501.5|3500|7689
1649256290000|2022-04-06 14:44:50|3501|3500.5|3501.5|3500.5|3501.5|3500.5|3501|3500.5|410
1649256300000|2022-04-06 14:45:00|3501|3501|3501.5|3500.5|3501.5|3501|3501|3500.5|1110
1649256310000|2022-04-06 14:45:10|3501|3500|3501|3500|3501|3500|3500.5|3499.5|5235
1649256320000|2022-04-06 14:45:20|3501.5|3500.5|3502.5|3501.5|3502.5|3501.5|3501.5|3500.5|3537
1649256330000|2022-04-06 14:45:30|3502||3502.5||3502.5||3502||2322
1649256340000|2022-04-06 14:45:40|3502|3501|3502|3501|3502.5|3501.5|3501.5|3500.5|3437
1649256350000|2022-04-06 14:45:50|||||||||875
1649256360000|2022-04-06 14:46:00|3501.5|3500.5|3501.5|3500.5|3502|3500.5|3501|3500.5|2396
1649256370000|2022-04-06 14:46:10|3501|3500|3501|3500|3501|3500|3501|3500|1257
1649256380000|2022-04-06 14:46:20|3501.5|3500.5|3502|3501|3502|3501.5|3501.5|3500.5|2677
1649256390000|2022-04-06 14:46:30|||||||||500
1649256400000|2022-04-06 14:46:40|3501.5|3500.5|3501.5|3501|3502|3501|3501|3500|3249
1649256410000|2022-04-06 14:46:50|3502||3502||3502||3502||108
1649256420000|2022-04-06 14:47:00|3501.5|3500.5|3501|3500|3502|3500.5|3501|3500|2157
1649256430000|2022-04-06 14:47:10|3500.5|3499.5|3500|3499.5|3500.5|3500|3499.5|3499|8080
1649256440000|2022-04-06 14:47:20|3499.5|3499|3501|3499.5|3501|3500|3499.5|3499|8698
1649256450000|2022-04-06 14:47:30|3500.5||3500.5||3500.5||3500||4273
1649256460000|2022-04-06 14:47:40|3500|3499|3499.5|3498.5|3500.5|3499|3499.5|3498.5|2618
1649256470000|2022-04-06 14:47:50|3499||3499.5||3499.5||3499||400
1649256480000|2022-04-06 14:48:00|3499||3499.5||3499.5||3499||0
1649256490000|2022-04-06 14:48:10|3499||3499||3499.5||3499||3894
1649256500000|2022-04-06 14:48:20|3499.5|3499|3499|3498|3499.5|3499|3499|3498|6504
1649256510000|2022-04-06 14:48:30|3498.5|3497.5|3498.5|3497.5|3498.5|3498|3498|3497.5|5716
1649256520000|2022-04-06 14:48:40|3498|3497|3498|3497.5|3498|3497.5|3498|3497|1688
1649256530000|2022-04-06 14:48:50||3497||3497||3497||3497|978
1649256540000|2022-04-06 14:49:00|3497.5|3497.5|3497.5|3497|3498.5|3497.5|3497.5|3497|6474
1649256550000|2022-04-06 14:49:10|3497|3496.5|3497.5|3497|3497.5|3497|3497|3496.5|130
1649256560000|2022-04-06 14:49:20|3498||3498||3498||3498||240
1649256570000|2022-04-06 14:49:30|3498.5|3497.5|3498.5|3498|3498.5|3498|3498.5|3497.5|427
1649256590000|2022-04-06 14:49:50|3498|3497.5|3498|3497|3498|3497.5|3498|3497|1336
1649256600000|2022-04-06 14:50:00|3497.5||3497.5||3497.5||3497.5||2
1649256610000|2022-04-06 14:50:10|3497|3496.5|3496.5|3496|3497|3497|3496.5|3495.5|2601
1649256620000|2022-04-06 14:50:20|||||||||3
1649256640000|2022-04-06 14:50:40|3496|3495.5|3496.5|3495.5|3496.5|3496|3496|3495.5|2750
1649256650000|2022-04-06 14:50:50|3496|3495|3494.5|3494|3496|3495|3494|3493.5|4853
1649256660000|2022-04-06 14:51:00|3495|3493.5|3494|3493|3495|3493.5|3494|3493|677
1649256670000|2022-04-06 14:51:10||3493.5||3493.5||3493.5||3493.5|0
1649256680000|2022-04-06 14:51:20|3494.5|3494|3495|3494.5|3495|3494.5|3494|3493.5|2616
1649256690000|2022-04-06 14:51:30|||||||||500
1649256700000|2022-04-06 14:51:40|3495.5|3495|3495|3494|3495.5|3495|3495|3494|7543
1649256710000|2022-04-06 14:51:50|3495.5|3494.5|3495.5|3494.5|3495.5|3495|3495|3494.5|1354
1649256720000|2022-04-06 14:52:00|3496|3495|3496|3495|3496|3495.5|3496|3495|287
1649256730000|2022-04-06 14:52:10|3495.5|3494.5|3495|3494.5|3495.5|3495|3495|3494.5|643
1649256740000|2022-04-06 14:52:20||3494||3493.5||3494||3493.5|331
1649256750000|2022-04-06 14:52:30|3494.5|3493|3493.5|3492.5|3494.5|3493|3493|3492.5|4371
1649256760000|2022-04-06 14:52:40|3494|3493|3494.5|3494|3494.5|3494|3494|3493|1110
1649256770000|2022-04-06 14:52:50|3495|3494.5|3495|3494.5|3495|3494.5|3495|3494.5|819
1649256780000|2022-04-06 14:53:00|3495.5|3495|3495|3494|3495.5|3495|3495|3494|3970
1649256790000|2022-04-06 14:53:10|||||||||239
1649256810000|2022-04-06 14:53:30|||||||||200
1649256820000|2022-04-06 14:53:40|||||||||105
1649256830000|2022-04-06 14:53:50||3494.5||3494.5||3494.5||3494|239
1649256840000|2022-04-06 14:54:00|3494.5|3494|3494.5|3494|3495|3494.5|3494.5|3494|1474
1649256850000|2022-04-06 14:54:10|3495|3494.5|3494.5|3493.5|3495|3494.5|3494|3493.5|4398
1649256860000|2022-04-06 14:54:20|3495|3494|3495|3494|3495|3494|3494.5|3493.5|3487
1649256870000|2022-04-06 14:54:30|||||||||99
1649256880000|2022-04-06 14:54:40|3494.5|3493.5|3494|3493.5|3494.5|3493.5|3494|3493.5|1209
1649256890000|2022-04-06 14:54:50|||||||||756
1649256900000|2022-04-06 14:55:00|||||||||499
1649256910000|2022-04-06 14:55:10|||||||||162
1649256920000|2022-04-06 14:55:20|3494.5|3494|3495|3494|3495|3494.5|3494.5|3494|1261
1649256930000|2022-04-06 14:55:30|||||||||132
1649256940000|2022-04-06 14:55:40|3494.5|3493.5|3493.5|3493|3494.5|3493.5|3493.5|3493|2397
1649256950000|2022-04-06 14:55:50|3493|3492.5|3493.5|3492.5|3493.5|3492.5|3493|3492.5|2302
1649256960000|2022-04-06 14:56:00|3493|3492|3492.5|3491.5|3493|3492|3492.5|3491.5|1406
1649256970000|2022-04-06 14:56:10|3492|3491|3491.5|3491|3492|3491|3491|3490.5|2036
1649256980000|2022-04-06 14:56:20|3492||3491.5||3492||3491.5||272
1649256990000|2022-04-06 14:56:30|3492||3492||3492||3492||1009
1649257000000|2022-04-06 14:56:40|3491.5||3492||3492||3491.5||304
1649257010000|2022-04-06 14:56:50||3491.5||3491.5||3491.5||3491.5|0
1649257020000|2022-04-06 14:57:00|3491.5|3491|3492|3491|3492|3491|3491.5|3491|3468
1649257030000|2022-04-06 14:57:10|3492.5|3491.5|3493|3492|3493|3492|3492|3491.5|3743
1649257040000|2022-04-06 14:57:20|3492.5|3491.5|3492|3491.5|3492.5|3491.5|3492|3491.5|632
1649257050000|2022-04-06 14:57:30|3491.5|3491|3491.5|3490.5|3491.5|3491|3491|3490.5|4173
1649257060000|2022-04-06 14:57:40|3491||3491.5||3491.5||3491||575
1649257080000|2022-04-06 14:58:00|3491|3491|3492|3491|3492|3491|3491|3491|1737
1649257090000|2022-04-06 14:58:10|3492.5|3491.5|3492|3491.5|3492.5|3491.5|3492|3491.5|1590
1649257110000|2022-04-06 14:58:30|3492.5|3492|3493|3492|3493|3492|3492.5|3492|2494
1649257120000|2022-04-06 14:58:40|||||||||50
1649257130000|2022-04-06 14:58:50|3493.5|3492.5|3492|3491.5|3493.5|3493|3492|3491|6805
1649257140000|2022-04-06 14:59:00|3492.5||3492.5||3492.5||3492||421
1649257150000|2022-04-06 14:59:10|3492||3492||3492||3492||149
1649257160000|2022-04-06 14:59:20|3491.5|3491|3492|3491|3492|3491|3491.5|3491|550
1649257170000|2022-04-06 14:59:30|3491.5|3490.5|3491|3490|3492|3490.5|3490.5|3490|4596
1649257180000|2022-04-06 14:59:40|3490.5|3489.5|3490.5|3489.5|3491|3490|3490|3489.5|8466
1649257190000|2022-04-06 14:59:50|3491|3490|3491.5|3491|3491.5|3491|3491|3490|4085
1649257200000|2022-04-06 15:00:00|3491|3490.5|3491.5|3490.5|3491.5|3491|3491|3490.5|1635
1649257210000|2022-04-06 15:00:10|3492||3491||3492||3491||352
1649257220000|2022-04-06 15:00:20|3491.5||3491.5||3491.5||3491.5||815
1649257230000|2022-04-06 15:00:30|3492|3491|3492|3491.5|3492|3491.5|3492|3491|1290
1649257240000|2022-04-06 15:00:40|3491.5|3491|3491|3490|3491.5|3491|3491|3490|3557
1649257250000|2022-04-06 15:00:50|||||||||45
1649257260000|2022-04-06 15:01:00|3490.5||3490.5||3490.5||3490.5||3757
1649257270000|2022-04-06 15:01:10|3491|3490.5|3491.5|3490.5|3491.5|3491|3491|3490|2328
1649257280000|2022-04-06 15:01:20|3491||3491||3491||3491||484
1649257290000|2022-04-06 15:01:30|3491.5|3491|3492|3491|3492|3491|3491.5|3491|2250
1649257300000|2022-04-06 15:01:40|3492.5|3491.5|3492.5|3491.5|3492.5|3492|3492|3491.5|954
1649257310000|2022-04-06 15:01:50||3492||3492||3492||3492|3940
1649257320000|2022-04-06 15:02:00|3492|3491.5|3491.5|3491|3492|3491.5|3491.5|3491|15063
1649257330000|2022-04-06 15:02:10|3492|3490.5|3491.5|3490.5|3492|3490.5|3491.5|3490.5|1805
1649257340000|2022-04-06 15:02:20|3491|3490|3491.5|3490.5|3491.5|3491|3490.5|3490|4431
1649257360000|2022-04-06 15:02:40|3491||3491.5||3491.5||3491||357
1649257370000|2022-04-06 15:02:50|3491|3491|3491.5|3490.5|3491.5|3491|3491|3490.5|4295
1649257380000|2022-04-06 15:03:00|3492|3491|3493|3492|3493|3492|3492|3491|1148
1649257390000|2022-04-06 15:03:10|3493.5|3492.5|3494|3493|3494|3493.5|3493.5|3492.5|948
1649257400000|2022-04-06 15:03:20|3493.5|3492.5|3493.5|3492.5|3494|3493|3493|3492.5|2239
1649257410000|2022-04-06 15:03:30|3493|3492|3492.5|3492|3493|3492|3492.5|3492|1996
1649257420000|2022-04-06 15:03:40|||||||||20
1649257430000|2022-04-06 15:03:50|||||||||258
1649257440000|2022-04-06 15:04:00|3493|3492.5|3492|3491|3493|3492.5|3492|3491|7639
1649257450000|2022-04-06 15:04:10|3491.5||3491.5||3492||3491.5||1793
1649257460000|2022-04-06 15:04:20|3491|3490.5|3492|3491|3492.5|3491.5|3491|3490.5|6942
1649257470000|2022-04-06 15:04:30|3492.5|3491.5|3493|3492|3493|3492|3492|3491.5|1708
1649257480000|2022-04-06 15:04:40|3492.5|3491.5|3492.5|3491.5|3492.5|3492|3492|3491.5|1407
1649257490000|2022-04-06 15:04:50||3492||3492||3492||3491.5|2545
1649257500000|2022-04-06 15:05:00|3492|3491.5|3492|3491.5|3492|3491.5|3492|3491.5|2255
1649257510000|2022-04-06 15:05:10|3492.5|3491|3492|3491|3492.5|3491|3492|3491|1048
1649257520000|2022-04-06 15:05:20|||||||||900
1649257530000|2022-04-06 15:05:30||3491.5||3491.5||3491.5||3491.5|1373
1649257540000|2022-04-06 15:05:40|3491.5|3491|3492|3491.5|3492|3491.5|3491.5|3491|1807
1649257550000|2022-04-06 15:05:50||3491||3491.5||3491.5||3491|278
1649257560000|2022-04-06 15:06:00|3491.5|3491|3492|3491|3492|3491|3491.5|3491|499
1649257570000|2022-04-06 15:06:10|3491.5||3492||3492||3491.5||2
1649257580000|2022-04-06 15:06:20|3492.5|3491.5|3492|3491.5|3492.5|3492|3492|3491|5502
1649257600000|2022-04-06 15:06:40|3491.5|3491|3491.5|3491|3491.5|3491|3491.5|3491|2383
1649257610000|2022-04-06 15:06:50|3492|3491.5|3491.5|3491|3492|3491.5|3491.5|3491|1991
1649257620000|2022-04-06 15:07:00|3492|3491.5|3492|3491.5|3492|3491.5|3491.5|3491|903
1649257630000|2022-04-06 15:07:10|3492.5|3492|3492.5|3492|3493|3492.5|3492|3491.5|4002
1649257640000|2022-04-06 15:07:20|||||||||86
1649257650000|2022-04-06 15:07:30|3492|3491.5|3491.5|3491|3492|3491.5|3491.5|3491|8780
1649257670000|2022-04-06 15:07:50|3492|3491.5|3492|3491.5|3492|3491.5|3491.5|3491|4214
1649257680000|2022-04-06 15:08:00|3492.5|3492|3492.5|3492|3493|3492.5|3492.5|3492|3546
1649257690000|2022-04-06 15:08:10|3493|3492.5|3492.5|3492|3493|3492.5|3492.5|3492|3083
1649257700000|2022-04-06 15:08:20|3493|3492.5|3493|3492.5|3493|3492.5|3492.5|3492|1632
1649257710000|2022-04-06 15:08:30|3492.5|3492|3493|3492.5|3493|3492.5|3492.5|3492|2414
1649257720000|2022-04-06 15:08:40|3492.5|3492|3492.5|3492|3493|3492.5|3492.5|3492|2231
1649257730000|2022-04-06 15:08:50|3493|3492.5|3493|3492|3493|3492.5|3492.5|3492|1670
1649257740000|2022-04-06 15:09:00|3492.5|3492.5|3492|3491.5|3493|3492.5|3492|3491.5|7496
1649257750000|2022-04-06 15:09:10|3491.5|3491|3491.5|3490.5|3491.5|3491|3491|3490.5|9732
1649257760000|2022-04-06 15:09:20|3492|3491|3491.5|3490.5|3492|3491|3491|3490.5|2442
1649257770000|2022-04-06 15:09:30|3491|3491|3491|3490|3491.5|3491|3490.5|3490|834
1649257780000|2022-04-06 15:09:40|3491.5|3490.5|3491.5|3491|3491.5|3491|3491.5|3490|1754
1649257790000|2022-04-06 15:09:50|3491|3490.5|3492|3491|3492|3491.5|3491|3490.5|7293
1649257800000|2022-04-06 15:10:00|3491.5|3491.5|3491.5|3491|3492|3491.5|3491.5|3490.5|2945
1649257810000|2022-04-06 15:10:10|3492|3490.5|3491.5|3491|3492|3491.5|3491.5|3490.5|26547
1649257820000|2022-04-06 15:10:20|3492|3491.5|3492|3491.5|3492|3491.5|3491.5|3491|1286
1649257830000|2022-04-06 15:10:30|3491.5|3491|3491.5|3491|3492|3491|3491|3490.5|2344
1649257840000|2022-04-06 15:10:40|3491|3490.5|3491.5|3490.5|3491.5|3491|3491|3490.5|233
1649257850000|2022-04-06 15:10:50|3491|3490|3491|3490|3491|3490.5|3490.5|3490|2624
1649257860000|2022-04-06 15:11:00|3491.5|3490.5|3492|3491|3492|3491.5|3491.5|3490.5|2433
1649257870000|2022-04-06 15:11:10|3492.5|3491.5|3492|3491|3492.5|3492|3492|3491|1881
1649257880000|2022-04-06 15:11:20|3491.5|3491.5|3492|3491|3492|3491.5|3491.5|3491|879
1649257890000|2022-04-06 15:11:30|3491.5|3490.5|3491.5|3491|3492|3491|3491|3490.5|1091
1649257900000|2022-04-06 15:11:40|3492|3491.5|3492|3491|3492|3491.5|3492|3491|1034
1649257910000|2022-04-06 15:11:50|3491.5|3490.5|3491.5|3490.5|3492|3490.5|3490.5|3490|3977
1649257920000|2022-04-06 15:12:00|3492|3491|3493|3492|3493|3492|3492|3491|5865
1649257930000|2022-04-06 15:12:10|3492.5||3493||3493||3492.5||724
1649257940000|2022-04-06 15:12:20||3492.5||3492||3492.5||3492|157
1649257950000|2022-04-06 15:12:30|3492.5||3493||3493||3492.5||0
1649257960000|2022-04-06 15:12:40|3492.5|3491.5|3491.5|3491|3492.5|3492|3491.5|3491|3742
1649257970000|2022-04-06 15:12:50|3491|3490.5|3491.5|3491|3491.5|3491|3491|3490.5|831
1649257980000|2022-04-06 15:13:00|3491|3490.5|3491|3490.5|3491.5|3491|3491|3490.5|9776
1649257990000|2022-04-06 15:13:10|3491.5|3491|3491.5|3491|3491.5|3491|3491|3490.5|5934
1649258000000|2022-04-06 15:13:20|3492|3491.5|3491.5|3490.5|3492.5|3491.5|3491|3490.5|7005
1649258010000|2022-04-06 15:13:30|3492|3491|3492.5|3491.5|3492.5|3492|3492|3491|3489
1649258020000|2022-04-06 15:13:40|3493|3492|3493|3492|3493|3492|3493|3492|2245
1649258040000|2022-04-06 15:14:00|3492.5|3491.5|3492.5|3492|3493|3492|3492|3491.5|1156
1649258050000|2022-04-06 15:14:10|3493|3492.5|3493|3492|3493|3492.5|3492.5|3492|7794
1649258060000|2022-04-06 15:14:20||3492.5||3492.5||3492.5||3492.5|598
1649258070000|2022-04-06 15:14:30|3492.5|3492|3493|3492|3493|3492.5|3492.5|3492|877
1649258080000|2022-04-06 15:14:40|3492.5||3493||3493||3492.5||0
1649258090000|2022-04-06 15:14:50|3492.5|3492.5|3492|3491.5|3493|3492.5|3492|3491.5|2455
1649258100000|2022-04-06 15:15:00|3492.5|3492|3493.5|3492.5|3493.5|3492.5|3492|3491.5|7786
1649258110000|2022-04-06 15:15:10|3494|3493|3495|3494|3495|3494|3493.5|3493|9564
1649258120000|2022-04-06 15:15:20|3495.5|3494.5|3495|3494.5|3496|3495|3495|3494.5|1669
1649258130000|2022-04-06 15:15:30|3495.5||3495.5||3495.5||3495.5||672
1649258140000|2022-04-06 15:15:40|||||||||100
1649258150000|2022-04-06 15:15:50|||||||||100
1649258160000|2022-04-06 15:16:00|3496|3495|3496|3495.5|3496.5|3496|3496|3495|4808
1649258170000|2022-04-06 15:16:10|3496.5|3495|3496.5|3495.5|3496.5|3496|3496.5|3495|3606
1649258180000|2022-04-06 15:16:20|3497|3496|3497|3496|3497|3496|3496.5|3496|4133
1649258190000|2022-04-06 15:16:30|3496.5|3495.5|3496|3495.5|3496.5|3495.5|3496|3495|6285
1649258200000|2022-04-06 15:16:40|3495.5|3495|3496|3495|3496|3495|3495.5|3495|2495
1649258210000|2022-04-06 15:16:50|3495.5||3495.5||3495.5||3495.5||5397
1649258220000|2022-04-06 15:17:00|3495|3494.5|3496|3495.5|3496|3495.5|3495|3494.5|4329
1649258230000|2022-04-06 15:17:10|3496.5|3495|3496.5|3496|3496.5|3496|3496|3495|9421
1649258240000|2022-04-06 15:17:20|3496|3495.5|3497|3496|3497|3496|3496|3495.5|3504
1649258250000|2022-04-06 15:17:30|3496.5|3496.5|3497|3496|3497.5|3497|3496.5|3496|4808
1649258260000|2022-04-06 15:17:40|3496.5|3496.5|3496.5|3495.5|3496.5|3496.5|3496|3495.5|1623
1649258270000|2022-04-06 15:17:50|3497|3496|3497.5|3497|3498|3497|3497|3496|4437
1649258280000|2022-04-06 15:18:00|3498|3497.5|3498|3497.5|3498|3497.5|3498|3497|1258
1649258290000|2022-04-06 15:18:10|3497.5|3497|3498|3497|3498|3497.5|3497|3496.5|4576
1649258300000|2022-04-06 15:18:20|3497.5|3496.5|3497.5|3496.5|3498|3496.5|3497|3496.5|1605
1649258310000|2022-04-06 15:18:30|3498|3497|3498.5|3497.5|3498.5|3498|3498|3497|3236
1649258320000|2022-04-06 15:18:40|3498|3498|3498.5|3498|3498.5|3498|3498|3497.5|8147
1649258330000|2022-04-06 15:18:50|3498|3497.5|3498|3497.5|3498.5|3498|3497.5|3497|7162
1649258340000|2022-04-06 15:19:00|3498.5|3497|3499.5|3498.5|3499.5|3499|3498|3497|7789
1649258350000|2022-04-06 15:19:10|3500|3499|3500.5|3499.5|3500.5|3500|3499.5|3499|5105
1649258360000|2022-04-06 15:19:20|3500|3499|3498.5|3498|3500|3499|3498.5|3498|13625
1649258370000|2022-04-06 15:19:30|3499|3498.5|3498.5|3497.5|3499|3498.5|3498|3497|8069
1649258380000|2022-04-06 15:19:40|3499|3498|3499|3498.5|3499|3498.5|3499|3498|3592
1649258390000|2022-04-06 15:19:50|3499.5|3499|3500|3499.5|3500|3499.5|3499|3498.5|7583
1649258400000|2022-04-06 15:20:00|3499.5|3499|3499.5|3498.5|3499.5|3499.5|3499|3498.5|6343
1649258410000|2022-04-06 15:20:10||3499||3499||3499||3499|569
1649258420000|2022-04-06 15:20:20|3500|3499.5|3498|3497|3500|3499.5|3498|3497|4898
1649258430000|2022-04-06 15:20:30|3497.5|3497.5|3498.5|3498|3499|3498|3497.5|3496.5|7565
1649258440000|2022-04-06 15:20:40|3498|3497.5|3499|3498|3499|3498.5|3498|3497.5|2882
1649258450000|2022-04-06 15:20:50|3498.5|3497.5|3490|3489.5|3499|3497.5|3490|3489.5|76369
1649258460000|2022-04-06 15:21:00|3490.5|3490|3493|3492|3494|3493|3490|3489.5|17704
1649258470000|2022-04-06 15:21:10|3493.5|3492.5|3494.5|3493.5|3494.5|3493.5|3492.5|3492|11367
1649258480000|2022-04-06 15:21:20|3494|3494|3496|3495|3496|3495|3494|3493.5|4109
1649258490000|2022-04-06 15:21:30|3495.5|3494.5|3496|3495|3496|3495.5|3495|3494.5|5407
1649258500000|2022-04-06 15:21:40|3495.5|3494.5|3495.5|3494.5|3495.5|3495|3495|3494.5|1242
1649258510000|2022-04-06 15:21:50|3495|3494|3493.5|3492.5|3495|3494.5|3493|3492.5|11243
1649258520000|2022-04-06 15:22:00|3493|3492|3493.5|3492.5|3493.5|3493|3492|3491|8754
1649258530000|2022-04-06 15:22:10|3493|3492|3493.5|3492.5|3493.5|3493|3492.5|3491.5|8445
1649258540000|2022-04-06 15:22:20|3494|3493|3494.5|3493.5|3494.5|3493.5|3493.5|3492.5|4045
1649258550000|2022-04-06 15:22:30|3494|3494|3496|3495|3496|3495|3494|3493.5|2686
1649258560000|2022-04-06 15:22:40|3495.5|3494.5|3494.5|3493.5|3495.5|3495|3494.5|3493.5|7717
1649258570000|2022-04-06 15:22:50|3494|3494|3494.5|3493.5|3495|3494.5|3494|3493|4218
1649258580000|2022-04-06 15:23:00|3495|3494|3496.5|3495.5|3496.5|3495.5|3495|3494|1959
1649258590000|2022-04-06 15:23:10|3496|3495|3496|3495|3496.5|3496|3495.5|3495|6620
1649258600000|2022-04-06 15:23:20|3496.5|3495.5|3496.5|3495.5|3497.5|3496.5|3496.5|3495.5|2556
1649258610000|2022-04-06 15:23:30|3497|3496|3496.5|3495.5|3497|3496|3496|3495|3351
1649258620000|2022-04-06 15:23:40|3496|3495|3494.5|3493.5|3496.5|3495|3494.5|3493.5|3876
1649258630000|2022-04-06 15:23:50|3494|3494|3495|3493.5|3495|3494|3494|3493.5|2174
1649258640000|2022-04-06 15:24:00|3495.5|3494|3495.5|3494.5|3496.5|3495.5|3495|3494|4302
1649258650000|2022-04-06 15:24:10|3495|3494|3495|3494|3495.5|3494|3494.5|3494|2123
1649258660000|2022-04-06 15:24:20|3494.5|3493.5|3494|3493|3494.5|3493.5|3494|3493|1634
1649258670000|2022-04-06 15:24:30|3493.5|3493.5|3494|3493.5|3494.5|3494|3493.5|3493.5|2754
1649258680000|2022-04-06 15:24:40|3493.5|3493|3493|3492.5|3494|3493|3493|3492.5|3174
1649258690000|2022-04-06 15:24:50|3493.5|3492|3492.5|3492|3494|3493|3492.5|3492|7164
1649258700000|2022-04-06 15:25:00|3493|3492.5|3494.5|3493.5|3494.5|3494|3493|3492.5|14921
1649258710000|2022-04-06 15:25:10|3494|3493|3494|3493|3494|3493|3494|3493|2431
1649258720000|2022-04-06 15:25:20||3493.5||3493.5||3493.5||3493.5|775
1649258730000|2022-04-06 15:25:30|3493.5|3493|3494|3493|3494|3493.5|3493.5|3493|4043
1649258740000|2022-04-06 15:25:40|3493.5|3492.5|3494|3493|3494|3493|3493|3492.5|2940
1649258750000|2022-04-06 15:25:50|3493.5|3492.5|3493.5|3493|3494|3493|3493.5|3492.5|3367
1649258760000|2022-04-06 15:26:00|3494|3493.5|3493.5|3493|3494|3493.5|3493.5|3493|2357
1649258770000|2022-04-06 15:26:10|||||||||4636
1649258780000|2022-04-06 15:26:20|3493|3492.5|3493.5|3493|3493.5|3493|3493|3492.5|5398
1649258790000|2022-04-06 15:26:30|3494|3492.5|3494.5|3493.5|3495|3494|3493.5|3492.5|4329
1649258800000|2022-04-06 15:26:40|3494||3494||3494.5||3494||318
1649258810000|2022-04-06 15:26:50|3494.5|3494|3494.5|3494|3495|3494.5|3494.5|3493.5|3046
1649258820000|2022-04-06 15:27:00|3494|3493.5|3495|3494|3495|3494.5|3494|3493.5|3018
1649258830000|2022-04-06 15:27:10|3494.5|3493.5|3494.5|3493.5|3495|3494|3494|3493.5|2926
1649258840000|2022-04-06 15:27:20|3494|3494|3495.5|3494.5|3495.5|3494.5|3494|3494|3032
1649258850000|2022-04-06 15:27:30|3495|3494|3494|3493|3495.5|3494|3494|3493|8197
1649258860000|2022-04-06 15:27:40|3493.5|3493.5|3495|3494|3495|3494|3493.5|3493|6601
1649258870000|2022-04-06 15:27:50|3494.5|3493.5|3494|3493.5|3494.5|3493.5|3493.5|3493|2727
1649258880000|2022-04-06 15:28:00|3493.5|3493|3493.5|3492.5|3494|3493|3492.5|3491.5|7046
1649258890000|2022-04-06 15:28:10|3493|3492|3493|3492|3493.5|3492|3493|3492|1104
1649258900000|2022-04-06 15:28:20|3493.5|3492.5|3492.5|3491.5|3493.5|3492.5|3492|3491|4137
1649258910000|2022-04-06 15:28:30|3492|3492.5|3493|3492|3493.5|3492.5|3492|3491.5|2129
1649258920000|2022-04-06 15:28:40|3492.5|3491.5|3491.5|3491|3492.5|3492|3491.5|3491|4414
1649258930000|2022-04-06 15:28:50|3492|3491.5|3493|3492|3493.5|3493|3492|3491|10766
1649258940000|2022-04-06 15:29:00|3492.5|3492.5|3492.5|3491.5|3493|3492.5|3491.5|3491|8138
1649258950000|2022-04-06 15:29:10|3492|3492|3493|3492.5|3493.5|3492.5|3492|3492|2206
1649258960000|2022-04-06 15:29:20|3493.5|3493|3495.5|3494.5|3496.5|3495.5|3493.5|3493|6778
1649258970000|2022-04-06 15:29:30|3496|3495|3496|3495|3496.5|3495.5|3495.5|3495|2083
1649258980000|2022-04-06 15:29:40|3495.5|3494.5|3497|3496|3497.5|3496.5|3495|3494.5|3329
1649258990000|2022-04-06 15:29:50|3496.5|3495.5|3499|3497.5|3499|3497.5|3495.5|3494|3383
1649314800000|2022-04-07 07:00:00|3506.5|3500|3506.5|3504|3509.5|3506|3505|3500|49867
1649314810000|2022-04-07 07:00:10|3507.5|3504.5|3513|3510.5|3513|3510.5|3506.5|3504.5|4362
1649314820000|2022-04-07 07:00:20|3511.5|3510|3515|3512.5|3516.5|3513.5|3511|3509.5|1570
1649314830000|2022-04-07 07:00:30|3514.5|3513.5|3510.5|3508|3515.5|3513.5|3510.5|3508|7686
1649314840000|2022-04-07 07:00:40|3512|3508.5|3511|3509.5|3512|3509.5|3509.5|3508.5|3539
1649314850000|2022-04-07 07:00:50|3510|3508.5|3508|3506|3510|3508.5|3508|3506|1753
1649314860000|2022-04-07 07:01:00|3507.5|3507|3511|3508.5|3512.5|3509|3507.5|3507|2378
1649314870000|2022-04-07 07:01:10|3510.5|3508|3513|3510|3513|3510|3510.5|3508|1243
1649314880000|2022-04-07 07:01:20|3512.5|3510.5|3512|3510|3512.5|3510.5|3510.5|3510|2260
1649314890000|2022-04-07 07:01:30|3511.5|3510.5|3514|3511.5|3514|3512|3511.5|3510.5|3250
1649314900000|2022-04-07 07:01:40|3514.5|3512|3515|3513|3515|3513|3513|3512|6433
1649314910000|2022-04-07 07:01:50|3516|3513.5|3516.5|3514|3518|3515.5|3515.5|3513.5|3138
1649314920000|2022-04-07 07:02:00|3516|3514.5|3517.5|3516|3518|3516|3515.5|3514.5|834
1649314930000|2022-04-07 07:02:10|3517|3515.5|3519.5|3517.5|3520|3517.5|3517|3515|6538
1649314940000|2022-04-07 07:02:20|3519|3517|3518.5|3517|3519.5|3518.5|3518.5|3515.5|877
1649314950000|2022-04-07 07:02:30|3519|3516.5|3518|3516.5|3519.5|3518.5|3517.5|3516.5|3980
1649314960000|2022-04-07 07:02:40|3518.5|3517|3517.5|3515.5|3518.5|3517|3517.5|3515.5|1676
1649314970000|2022-04-07 07:02:50|3517|3515|3516.5|3515.5|3517|3515.5|3516.5|3515|607
1649314980000|2022-04-07 07:03:00|3517|3516|3522.5|3520.5|3523|3520.5|3517|3516|2589
1649314990000|2022-04-07 07:03:10|3523|3521|3522|3520.5|3523.5|3521|3522|3520|772
1649315000000|2022-04-07 07:03:20|3521.5|3520|3521|3519.5|3522.5|3520.5|3520|3518.5|2105
1649315010000|2022-04-07 07:03:30|3520.5|3520|3522|3520|3522|3520|3520.5|3520|130
1649315020000|2022-04-07 07:03:40|3522.5|3520.5|3524|3522.5|3524.5|3523|3522.5|3520.5|740
1649315030000|2022-04-07 07:03:50|3523.5|3523|3523.5|3521|3524|3523|3523|3521|2043
1649315040000|2022-04-07 07:04:00|3524|3521.5|3525|3523|3525|3523|3524|3521.5|1247
1649315050000|2022-04-07 07:04:10|3524.5|3522.5|3521|3519|3524.5|3522.5|3520.5|3518|7354
1649315060000|2022-04-07 07:04:20|3521.5|3519.5|3524.5|3522.5|3525|3522.5|3521.5|3519.5|1259
1649315070000|2022-04-07 07:04:30|3525.5|3523|3524|3523|3526.5|3524|3524|3523|779
1649315080000|2022-04-07 07:04:40|3523.5|3522.5|3522|3520.5|3523.5|3522.5|3522|3520.5|495
1649315090000|2022-04-07 07:04:50|3521.5|3520|3521.5|3520|3522|3520|3521.5|3520|253
1649315100000|2022-04-07 07:05:00|3521|3519.5|3524|3521.5|3524|3521.5|3520.5|3518.5|2260
1649315110000|2022-04-07 07:05:10|3524.5|3522|3524.5|3521.5|3524.5|3522.5|3524|3521.5|669
1649315120000|2022-04-07 07:05:20|3523.5|3521|3521.5|3519.5|3523.5|3521|3521.5|3519.5|836
1649315130000|2022-04-07 07:05:30|3522.5|3520|3522.5|3520.5|3522.5|3520.5|3522.5|3520|510
1649315140000|2022-04-07 07:05:40|3523|3521|3524|3521.5|3524|3521.5|3522.5|3520|300
1649315150000|2022-04-07 07:05:50|3523.5|3522|3524.5|3522.5|3524.5|3523|3523.5|3521.5|737
1649315160000|2022-04-07 07:06:00|3524|3521.5|3524.5|3522|3524.5|3522|3523.5|3521.5|478
1649315170000|2022-04-07 07:06:10|3525|3522.5|3526.5|3524|3526.5|3524.5|3525|3522.5|582
1649315180000|2022-04-07 07:06:20|3527.5|3524.5|3527|3525|3528.5|3526|3526.5|3524.5|1506
1649315190000|2022-04-07 07:06:30|3526|3524|3525|3523|3526|3524|3525|3523|1534
1649315200000|2022-04-07 07:06:40|3525.5|3522.5|3524|3522|3525.5|3523|3523.5|3521.5|921
1649315210000|2022-04-07 07:06:50|3523.5|3521.5|3523|3521.5|3523.5|3521.5|3523|3521.5|80
1649315220000|2022-04-07 07:07:00|3522.5|3521|3521.5|3519|3522.5|3521|3521.5|3519|447
1649315230000|2022-04-07 07:07:10|3521|3518|3519.5|3517|3521|3518|3519.5|3516.5|151
1649315240000|2022-04-07 07:07:20|3519|3516.5|3518.5|3516.5|3520|3517.5|3518.5|3516.5|0
1649315250000|2022-04-07 07:07:30|3518|3516|3516.5|3514|3518|3516|3516.5|3514|270
1649315260000|2022-04-07 07:07:40|3517|3514.5|3516.5|3515|3517|3515.5|3515.5|3514|958
1649315270000|2022-04-07 07:07:50|3516|3514|3517.5|3516|3517.5|3516|3515.5|3512.5|225
1649315280000|2022-04-07 07:08:00|3518|3515.5|3518|3516|3518.5|3518|3518|3515.5|986
1649315290000|2022-04-07 07:08:10|3517.5||3518||3518||3517.5||56
1649315300000|2022-04-07 07:08:20|3517.5|3515.5|3518|3515.5|3518|3516|3516|3514|874
1649315310000|2022-04-07 07:08:30|3517.5|3515|3515|3513|3517.5|3515.5|3515|3513|1016
1649315320000|2022-04-07 07:08:40|3515.5|3512.5|3516.5|3514.5|3517|3515|3515.5|3512.5|426
1649315330000|2022-04-07 07:08:50|3516|3514|3514|3512|3516|3514|3513.5|3512|321
1649315340000|2022-04-07 07:09:00|3514.5|3512.5|3512.5|3510.5|3514.5|3512.5|3512.5|3510.5|128
1649315350000|2022-04-07 07:09:10|3513|3510|3513|3511|3513.5|3511|3512.5|3510|353
1649315360000|2022-04-07 07:09:20|3513.5|3511.5|3513|3511|3513.5|3511.5|3512.5|3511|65
1649315370000|2022-04-07 07:09:30|3512.5|3511.5|3513|3511|3513.5|3511.5|3512.5|3511|16
1649315380000|2022-04-07 07:09:40|3512.5|3511.5|3513|3511.5|3513|3512|3512.5|3511|152
1649315390000|2022-04-07 07:09:50|3512.5|3512|3511|3509|3512.5|3512|3511|3509|857
1649315400000|2022-04-07 07:10:00|3512|3509.5|3514|3512|3514.5|3512.5|3512|3509.5|348
1649315410000|2022-04-07 07:10:10|3514.5|3512.5|3519|3517.5|3519|3517.5|3514|3512.5|734
1649315420000|2022-04-07 07:10:20|3520|3518|3523|3521|3523.5|3521|3519|3518|2109
1649315430000|2022-04-07 07:10:30|3522.5|3520.5|3525|3523|3525.5|3523|3522|3520.5|1528
1649315440000|2022-04-07 07:10:40|3525.5|3523.5|3523|3521.5|3526.5|3524|3522.5|3520.5|1752
1649315450000|2022-04-07 07:10:50|3522.5|3521|3522|3520|3523.5|3521.5|3521|3519.5|448
1649315460000|2022-04-07 07:11:00|3521|3519.5|3521|3519.5|3521|3519.5|3521|3519.5|76
1649315470000|2022-04-07 07:11:10|3522|3520|3523.5|3521.5|3523.5|3521.5|3522|3520|28
1649315480000|2022-04-07 07:11:20|3523|3521|3521.5|3520|3523|3521|3521|3520|2053
1649315490000|2022-04-07 07:11:30|3522|3520.5|3523.5|3521|3523.5|3521|3522|3520.5|28
1649315500000|2022-04-07 07:11:40|3523|3520.5|3522|3520.5|3523|3520.5|3522|3520.5|28
1649315510000|2022-04-07 07:11:50|3521.5|3520|3523.5|3522|3524|3522.5|3521|3519.5|712
1649315520000|2022-04-07 07:12:00|3523|3521|3521|3519|3523|3521|3520.5|3519|400
1649315530000|2022-04-07 07:12:10|3520.5|3518.5|3519.5|3517.5|3520.5|3518.5|3519.5|3517|101
1649315540000|2022-04-07 07:12:20|3519|3517|3519|3517.5|3519.5|3517.5|3519|3517|56
1649315550000|2022-04-07 07:12:30|3519.5|3518|3522|3520|3522|3520|3519.5|3518|640
1649315560000|2022-04-07 07:12:40|3521.5|3519.5|3520|3519|3521.5|3520|3520|3518|456
1649315570000|2022-04-07 07:12:50|3521|3519.5|3521.5|3520|3521.5|3520.5|3521|3519.5|198
1649315580000|2022-04-07 07:13:00|3522.5|3519|3521|3519|3522.5|3519.5|3520.5|3518|245
1649315590000|2022-04-07 07:13:10|3520.5|3518.5|3521|3519.5|3521|3520|3520|3518|62
1649315610000|2022-04-07 07:13:30|3520.5|3519|3522|3520|3522.5|3520.5|3520.5|3518|242
1649315620000|2022-04-07 07:13:40|3521.5|3519.5|3521.5|3519.5|3522.5|3520|3521|3519.5|148
1649315630000|2022-04-07 07:13:50|3521|3518.5|3520.5|3519|3521.5|3519.5|3519.5|3518|225
1649315640000|2022-04-07 07:14:00|3521|3519.5|3519.5|3518|3521.5|3519.5|3519.5|3518|311
1649315650000|2022-04-07 07:14:10|3520.5|3517.5|3520.5|3518.5|3521.5|3519.5|3519.5|3517.5|116
1649315660000|2022-04-07 07:14:20|3520|3518|3519|3517.5|3520.5|3518|3519|3517|0
1649315670000|2022-04-07 07:14:30|3519.5|3517|3518.5|3516.5|3519.5|3517|3517.5|3515.5|402
1649315680000|2022-04-07 07:14:40|3518|3516|3517|3515|3518|3516|3517|3515|29
1649315690000|2022-04-07 07:14:50|3516.5|3515.5|3516.5|3515|3517|3515.5|3516.5|3514.5|0
1649315700000|2022-04-07 07:15:00|3516|3515.5|3518.5|3516.5|3519.5|3517.5|3516|3515.5|504
1649315710000|2022-04-07 07:15:10|3519|3517|3519.5|3518|3519.5|3518|3518.5|3517|0
1649315720000|2022-04-07 07:15:20|3519|3517.5|3518|3517|3519.5|3517.5|3517.5|3516|347
1649315730000|2022-04-07 07:15:30|3519|3517.5|3520|3518.5|3521|3520.5|3519|3517.5|5567
1649315740000|2022-04-07 07:15:40|3519.5|3519|3520.5|3519|3520.5|3519|3519.5|3519|42
1649315750000|2022-04-07 07:15:50|3520|3519.5|3518.5|3516.5|3520|3519.5|3518|3516.5|1484
1649315760000|2022-04-07 07:16:00|3519|3517|3519|3517|3519.5|3518|3518|3517|1633
1649315770000|2022-04-07 07:16:10|3518.5|3516.5|3521|3519|3521|3519|3517|3515.5|2119
1649315780000|2022-04-07 07:16:20|3520.5|3518.5|3519.5|3518|3521|3518.5|3519|3517|854
1649315790000|2022-04-07 07:16:30|3520|3518.5|3520.5|3519.5|3521.5|3521|3520|3518.5|1125
1649315800000|2022-04-07 07:16:40|3520|3518.5|3519.5|3518|3520.5|3518.5|3519.5|3518|157
1649315810000|2022-04-07 07:16:50|3520|3518.5|3519.5|3518|3520.5|3519|3519|3518|340
1649315820000|2022-04-07 07:17:00|3519|3517|3518.5|3517|3519.5|3517|3517.5|3516|253
1649315830000|2022-04-07 07:17:10|3518|3516.5|3518.5|3516.5|3518.5|3516.5|3516|3515|1928
1649315840000|2022-04-07 07:17:20|3518|3516|3516|3514.5|3518.5|3516|3516|3514.5|766
1649315850000|2022-04-07 07:17:30|3516.5|3514|3517|3515|3517|3515.5|3516|3514|568
1649315860000|2022-04-07 07:17:40|3516.5|3515.5|3517|3515.5|3517|3515.5|3516|3515|100
1649315870000|2022-04-07 07:17:50|3516.5|3515|3516|3514.5|3516.5|3515|3515.5|3514|419
1649315880000|2022-04-07 07:18:00|3515.5|3514|3515|3513.5|3515.5|3514|3515|3513|188
1649315890000|2022-04-07 07:18:10|3515.5|3514|3514.5|3513|3515.5|3514.5|3513.5|3513|894
1649315900000|2022-04-07 07:18:20|3515|3513.5|3514.5|3512.5|3515|3513.5|3513.5|3512.5|665
1649315910000|2022-04-07 07:18:30|3514|3513|3514.5|3512.5|3514.5|3513|3513.5|3512.5|0
1649315920000|2022-04-07 07:18:40|3515|3513|3515.5|3514|3515.5|3514|3514.5|3513|0
1649315930000|2022-04-07 07:18:50||3514.5||3514.5||3514.5||3514.5|28
1649315940000|2022-04-07 07:19:00|3515|3514|3514|3512.5|3515.5|3514|3514|3512.5|600
1649315950000|2022-04-07 07:19:10|3513.5|3513|3514.5|3513|3514.5|3513|3513.5|3513|741
1649315960000|2022-04-07 07:19:20|3514|3513.5|3514|3512.5|3514|3513.5|3513.5|3512.5|1012
1649315970000|2022-04-07 07:19:30|3513.5|3513|3515.5|3514|3515.5|3514|3513.5|3513|208
1649315980000|2022-04-07 07:19:40|3515|3513.5|3513|3511|3515|3513.5|3513|3511|2612
1649315990000|2022-04-07 07:19:50|3512.5|3511.5|3513.5|3511.5|3513.5|3511.5|3512.5|3511|28
1649316000000|2022-04-07 07:20:00|3513|3511|3514.5|3512.5|3514.5|3512.5|3512.5|3511|1
1649316010000|2022-04-07 07:20:10|3514|3512|3515|3513.5|3515|3513.5|3514|3512|56
1649316020000|2022-04-07 07:20:20|3514.5|3513|3513|3512|3514.5|3513|3513|3511.5|1322
1649316030000|2022-04-07 07:20:30|3512.5|3511.5|3512.5|3510.5|3512.5|3511.5|3512.5|3510.5|742
1649316040000|2022-04-07 07:20:40||3511||3511||3511.5||3511|28
1649316050000|2022-04-07 07:20:50|3513|3511.5|3515.5|3514|3515.5|3514|3513|3511.5|1409
1649316060000|2022-04-07 07:21:00|3515|3513.5|3515|3513.5|3515|3513.5|3514|3513|1188
1649316070000|2022-04-07 07:21:10|3514.5||3515||3515||3514.5||482
1649316080000|2022-04-07 07:21:20|3514.5|3513|3513|3512|3514.5|3513|3513|3512|568
1649316090000|2022-04-07 07:21:30|3513.5||3514||3514||3513.5||0
1649316100000|2022-04-07 07:21:40|3513.5|3511.5|3511.5|3510|3513.5|3511.5|3511.5|3510|576
1649316110000|2022-04-07 07:21:50|3511|3509.5|3512|3510.5|3512|3510.5|3511|3509.5|77
1649316120000|2022-04-07 07:22:00|3511.5|3510|3513|3511.5|3513.5|3511.5|3511.5|3509.5|181
1649316130000|2022-04-07 07:22:10|3512.5|3511|3512|3511|3513|3511.5|3512|3511|210
1649316140000|2022-04-07 07:22:20|3511.5|3511.5|3512|3510.5|3512.5|3511.5|3511.5|3510.5|160
1649316150000|2022-04-07 07:22:30|3511.5|3510|3510.5|3509|3511.5|3510|3510.5|3509|177
1649316160000|2022-04-07 07:22:40|3511|3509.5|3511.5|3510.5|3512|3510.5|3511|3509.5|436
1649316170000|2022-04-07 07:22:50|3512|3511|3512|3511|3513|3511|3512|3511|29
1649316180000|2022-04-07 07:23:00|3512.5|3511.5|3514|3512.5|3515|3513|3512|3511|306
1649316190000|2022-04-07 07:23:10|3513.5|3512|3513|3511.5|3514|3512|3512.5|3511|463
1649316200000|2022-04-07 07:23:20|3513.5|3512|3513|3512|3513.5|3512|3513|3512|60
1649316210000|2022-04-07 07:23:30|3512.5|3511.5|3512|3510|3512.5|3511.5|3511.5|3510|442
1649316220000|2022-04-07 07:23:40|3511.5|3510.5|3511|3509.5|3511.5|3510.5|3510.5|3509|148
1649316230000|2022-04-07 07:23:50|3511.5|3510|3512|3510.5|3512|3511|3511|3509|703
1649316240000|2022-04-07 07:24:00|3512.5|3511|3513|3511.5|3513.5|3512|3512.5|3511|0
1649316250000|2022-04-07 07:24:10|3513.5|3512|3515|3513.5|3515|3513.5|3513.5|3512|0
1649316260000|2022-04-07 07:24:20|3514.5|3513|3514|3512.5|3514.5|3513|3514|3512.5|264
1649316270000|2022-04-07 07:24:30|3514.5|3513|3514|3512.5|3514.5|3513|3513.5|3512.5|29
1649316280000|2022-04-07 07:24:40|3513.5||3513.5||3513.5||3513.5||0
1649316290000|2022-04-07 07:24:50|3513|3512|3515|3513.5|3515|3513.5|3513|3511.5|675
1649316300000|2022-04-07 07:25:00|3514.5|3513|3513|3511|3515|3513|3512.5|3511|564
1649316310000|2022-04-07 07:25:10|3512.5|3510.5|3512|3510|3512.5|3510.5|3511|3510|211
1649316320000|2022-04-07 07:25:20|3511.5|3510.5|3512|3510.5|3513|3511|3511|3510.5|329
1649316330000|2022-04-07 07:25:30||3511||3511||3511||3511|398
1649316340000|2022-04-07 07:25:40|3511.5|3510.5|3511|3510|3511.5|3510.5|3511|3509.5|544
1649316350000|2022-04-07 07:25:50|3511.5|3510.5|3512.5|3510.5|3512.5|3510.5|3511.5|3510.5|344
1649316360000|2022-04-07 07:26:00|3512|3510|3511|3510|3512.5|3510|3511|3510|166
1649316370000|2022-04-07 07:26:10|3510.5|3509.5|3510.5|3509.5|3510.5|3509.5|3510.5|3509.5|211
1649316380000|2022-04-07 07:26:20|3511.5|3510|3511.5|3510|3512.5|3510.5|3511.5|3510|297
1649316390000|2022-04-07 07:26:30|3512|3510.5|3512.5|3511|3512.5|3511.5|3511.5|3510.5|2549
1649316400000|2022-04-07 07:26:40|3513|3511.5|3512.5|3511|3513.5|3512|3512|3511|755
1649316410000|2022-04-07 07:26:50|3512||3512||3512.5||3512||29
1649316420000|2022-04-07 07:27:00|3511.5|3510.5|3511.5|3510.5|3512|3510.5|3511|3509.5|3384
1649316430000|2022-04-07 07:27:10|3511|3510|3509.5|3508.5|3511.5|3510.5|3509.5|3508.5|1235
1649316440000|2022-04-07 07:27:20|3510|3509|3510.5|3509|3511|3509.5|3509.5|3508.5|2620
1649316450000|2022-04-07 07:27:30|3510|3509.5|3510.5|3509.5|3510.5|3509.5|3510|3509.5|0
1649316460000|2022-04-07 07:27:40|3510|3509|3509|3507.5|3510.5|3509.5|3508.5|3507.5|3422
1649316470000|2022-04-07 07:27:50|3509.5|3508|3509|3508|3509.5|3508|3508|3507.5|962
1649316480000|2022-04-07 07:28:00|3508.5|3507.5|3508.5|3507|3508.5|3507.5|3508|3507|1971
1649316490000|2022-04-07 07:28:10|3508||3508.5||3508.5||3508||29
1649316500000|2022-04-07 07:28:20|3509|3507.5|3510|3509|3510|3509|3508.5|3507.5|4480
1649316510000|2022-04-07 07:28:30|3510.5|3509.5|3510|3509|3511|3509.5|3510|3509|857
1649316520000|2022-04-07 07:28:40|3509.5|3508.5|3510|3509.5|3510|3509.5|3509|3508|3239
1649316530000|2022-04-07 07:28:50|3510.5|3510|3511|3510|3512|3510.5|3510.5|3509.5|111
1649316540000|2022-04-07 07:29:00|3510.5||3511.5||3511.5||3510.5||469
1649316550000|2022-04-07 07:29:10|3512|3510.5|3511|3510|3513|3511.5|3511|3510|1157
1649316560000|2022-04-07 07:29:20|3511.5|3510.5|3511.5|3510.5|3511.5|3510.5|3511.5|3510|0
1649316570000|2022-04-07 07:29:30|3511|3510|3511.5|3510.5|3511.5|3510.5|3511|3510|130
1649316580000|2022-04-07 07:29:40|3511|3510|3510.5|3509.5|3511.5|3510|3510.5|3509.5|1873
1649316590000|2022-04-07 07:29:50|||||||||20
1649316600000|2022-04-07 07:30:00|3510|3509|3509|3508|3510|3509.5|3509|3508|3524
1649316610000|2022-04-07 07:30:10|3509.5|3508.5|3513|3512|3513.5|3512.5|3509.5|3508.5|4725
1649316620000|2022-04-07 07:30:20|||||||||202
1649316630000|2022-04-07 07:30:30|3512.5|3511.5|3512|3511|3512.5|3511.5|3511.5|3511|2258
1649316640000|2022-04-07 07:30:40|3511.5|3511.5|3511.5|3510.5|3511.5|3511.5|3511.5|3510.5|347
1649316650000|2022-04-07 07:30:50||3511||3510.5||3511||3510.5|0
1649316660000|2022-04-07 07:31:00|3511||3511||3511.5||3511||1607
1649316670000|2022-04-07 07:31:10|3511.5|3510|3513|3512|3513.5|3512|3511.5|3510|118
1649316680000|2022-04-07 07:31:20|3512.5|3511.5|3512|3511|3513|3511.5|3512|3511|694
1649316690000|2022-04-07 07:31:30|3511.5|3510.5|3510.5|3509|3512|3510.5|3510|3509|688
1649316700000|2022-04-07 07:31:40|3510|3508.5|3511.5|3510|3511.5|3510|3510|3508.5|14
1649316710000|2022-04-07 07:31:50|3511|3510.5|3511.5|3510|3512|3510.5|3511|3510|9
1649316720000|2022-04-07 07:32:00|3512|3510.5|3511.5|3510|3512.5|3511|3511|3510|1132
1649316730000|2022-04-07 07:32:10|3511|3509.5|3513|3511.5|3513|3511.5|3510|3509|780
1649316740000|2022-04-07 07:32:20|3512.5|3511|3512|3510.5|3513|3511|3511|3510.5|829
1649316750000|2022-04-07 07:32:30|3511.5|3510|3511.5|3510|3511.5|3510.5|3510.5|3509|614
1649316760000|2022-04-07 07:32:40|3511|3510.5|3511|3509.5|3511.5|3510.5|3510|3509.5|623
1649316770000|2022-04-07 07:32:50|3511.5|3510|3511.5|3510|3511.5|3510|3511|3510|0
1649316780000|2022-04-07 07:33:00|3511|3510.5|3511.5|3510.5|3511.5|3510.5|3511|3510|642
1649316790000|2022-04-07 07:33:10|3512|3511.5|3511.5|3510|3512.5|3511.5|3511.5|3510|867
1649316800000|2022-04-07 07:33:20|3511|3509.5|3511|3509.5|3511.5|3509.5|3510.5|3509.5|539
1649316810000|2022-04-07 07:33:30|3510.5|3509|3510.5|3509.5|3510.5|3509.5|3510|3509|505
1649316820000|2022-04-07 07:33:40|3510|3508.5|3512|3510.5|3512|3511|3509.5|3508.5|815
1649316830000|2022-04-07 07:33:50|3511.5|3510|3511|3510|3512|3510|3511|3510|179
1649316840000|2022-04-07 07:34:00||3510.5||3510.5||3510.5||3510.5|29
1649316850000|2022-04-07 07:34:10|3511.5|3510|3511.5|3510|3511.5|3510|3511.5|3510|0
1649316860000|2022-04-07 07:34:20|3511|3510.5|3511.5|3510.5|3512|3510.5|3511|3510.5|386
1649316870000|2022-04-07 07:34:30|3512||3511.5||3512||3511.5||200
1649316880000|2022-04-07 07:34:40|3512|3510|3511.5|3510|3512|3510|3509|3508|1570
1649316890000|2022-04-07 07:34:50|3512|3510.5|3512|3510.5|3512|3511|3511.5|3510.5|0
1649316900000|2022-04-07 07:35:00|3511|3510|3511|3510|3511|3510|3510.5|3510|197
1649316910000|2022-04-07 07:35:10|3510.5|3509.5|3510|3509|3510.5|3509.5|3509.5|3509|1249
1649316920000|2022-04-07 07:35:20|3509.5|3508.5|3509.5|3508.5|3509.5|3508.5|3509.5|3508.5|32
1649316940000|2022-04-07 07:35:40|3509|3508|3508.5|3507.5|3509|3508.5|3508.5|3507.5|508
1649316950000|2022-04-07 07:35:50|3508|3507|3508|3506.5|3508|3507|3506.5|3506|702
1649316960000|2022-04-07 07:36:00|3509|3507|3509|3507.5|3509|3507.5|3508.5|3507|313
1649316970000|2022-04-07 07:36:10|3508.5|3508|3508.5|3507.5|3509.5|3508.5|3508.5|3507.5|115
1649316980000|2022-04-07 07:36:20|3508|3507|3507.5|3506.5|3508|3507|3507.5|3506.5|394
1649316990000|2022-04-07 07:36:30|3507|3505.5|3508.5|3507|3508.5|3507|3506.5|3505.5|3165
1649317000000|2022-04-07 07:36:40|3508|3507.5|3508.5|3507|3508.5|3507.5|3508|3507|0
1649317010000|2022-04-07 07:36:50|3508||3508||3508.5||3508||8
1649317030000|2022-04-07 07:37:10|3507.5||3508||3508||3507.5||29
1649317040000|2022-04-07 07:37:20|3508.5|3507.5|3509.5|3508|3509.5|3508|3508.5|3507.5|202
1649317050000|2022-04-07 07:37:30||3508.5||3508.5||3508.5||3508.5|13
1649317060000|2022-04-07 07:37:40||3509||3509||3509||3509|1214
1649317070000|2022-04-07 07:37:50||3508.5||3508.5||3508.5||3508.5|598
1649317080000|2022-04-07 07:38:00|3509||3509.5||3509.5||3509||137
1649317090000|2022-04-07 07:38:10|3509|3508|3509|3508|3509|3508|3508.5|3508|1029
1649317100000|2022-04-07 07:38:20|3508.5|3507.5|3508|3507.5|3508.5|3507.5|3508|3507.5|547
1649317110000|2022-04-07 07:38:30|||||||||20
1649317120000|2022-04-07 07:38:40|3508.5||3508.5||3508.5||3508.5||30
1649317130000|2022-04-07 07:38:50|3509.5|3508|3509.5|3509|3510|3509|3509.5|3508|206
1649317140000|2022-04-07 07:39:00|3509|3508.5|3509|3507.5|3509.5|3508.5|3508.5|3507.5|1107
1649317150000|2022-04-07 07:39:10|3509.5|3508|3509.5|3508|3509.5|3508.5|3509.5|3508|100
1649317160000|2022-04-07 07:39:20|3509||3509||3509.5||3509||0
1649317180000|2022-04-07 07:39:40|3509.5|3508.5|3511.5|3510.5|3511.5|3510.5|3509.5|3508.5|220
1649317190000|2022-04-07 07:39:50|3511|3510|3511|3509.5|3511|3510|3511|3509.5|443
1649317200000|2022-04-07 07:40:00|3510.5|3510|3510.5|3509.5|3510.5|3510|3510.5|3509.5|407
1649317210000|2022-04-07 07:40:10|3510|3509|3510|3509|3510.5|3509|3510|3509|525
1649317220000|2022-04-07 07:40:20|3509.5|3508.5|3507.5|3506|3509.5|3508.5|3507.5|3506|1519
1649317230000|2022-04-07 07:40:30|3508|3506.5|3507.5|3506.5|3508|3507|3507.5|3506.5|0
1649317240000|2022-04-07 07:40:40|3507||3507||3507||3507||0
1649317250000|2022-04-07 07:40:50|||||||||2
1649317260000|2022-04-07 07:41:00|3506.5|3506|3506.5|3505.5|3507|3506|3506.5|3505.5|492
1649317270000|2022-04-07 07:41:10|3506|3505|3505.5|3504|3506.5|3505|3505|3504|759
1649317280000|2022-04-07 07:41:20|3505||3505||3505.5||3505||30
1649317290000|2022-04-07 07:41:30|3504.5|3503.5|3504|3502.5|3504.5|3503.5|3503|3501.5|812
1649317300000|2022-04-07 07:41:40|3503.5|3502|3503|3502|3504|3502|3503|3501.5|0
1649317310000|2022-04-07 07:41:50|3503.5|3502.5|3503.5|3502.5|3503.5|3502.5|3503.5|3502|131
1649317320000|2022-04-07 07:42:00|3503|3502|3502.5|3501.5|3503.5|3502.5|3502.5|3501.5|1036
1649317330000|2022-04-07 07:42:10|3503|3501|3502|3500.5|3503|3501.5|3501.5|3500.5|479
1649317340000|2022-04-07 07:42:20|3501.5|3500|3501|3500|3502|3500|3501|3500|491
1649317350000|2022-04-07 07:42:30|3500.5|3499.5|3500|3498.5|3501|3499.5|3499.5|3498.5|437
1649317360000|2022-04-07 07:42:40|3499.5|3498|3499.5|3498|3500|3498.5|3499.5|3498|910
1649317370000|2022-04-07 07:42:50|3500|3498.5|3501.5|3500|3501.5|3500.5|3500|3498.5|254
1649317380000|2022-04-07 07:43:00|3501|3499.5|3500.5|3499|3501.5|3500|3500.5|3499|798
1649317390000|2022-04-07 07:43:10||3499.5||3499.5||3499.5||3499|28
1649317400000|2022-04-07 07:43:20||3499||3499.5||3499.5||3499|0
1649317410000|2022-04-07 07:43:30|3500|3499|3500.5|3499|3500.5|3499|3499.5|3498.5|194
1649317420000|2022-04-07 07:43:40|3500|3498.5|3499.5|3498.5|3500|3498.5|3499.5|3498.5|248
1649317440000|2022-04-07 07:44:00|3499|3498|3499|3498|3499|3498|3499|3498|907
1649317450000|2022-04-07 07:44:10|||||||||270
1649317460000|2022-04-07 07:44:20||3498.5||3498.5||3498.5||3498.5|0
1649317470000|2022-04-07 07:44:30||3498||3498||3498.5||3498|271
1649317500000|2022-04-07 07:45:00|3498.5|3497.5|3497|3495.5|3499|3498.5|3496.5|3495|3248
1649317510000|2022-04-07 07:45:10|3496.5|3495|3496.5|3495|3496.5|3495|3496.5|3495|0
1649317520000|2022-04-07 07:45:20|3496||3496||3496||3496||0
1649317530000|2022-04-07 07:45:30|3496.5|3495.5|3497|3496.5|3497|3496.5|3496|3495.5|773
1649317540000|2022-04-07 07:45:40||3496||3496||3496||3496|183
1649317550000|2022-04-07 07:45:50|3496.5|3495.5|3497|3495.5|3497|3495.5|3496.5|3495|689
1649317560000|2022-04-07 07:46:00|3496.5||3496.5||3497||3496.5||210
1649317570000|2022-04-07 07:46:10|3496|3495|3497|3495.5|3497|3495.5|3496|3495|1
1649317580000|2022-04-07 07:46:20|3496.5|3495|3496|3495|3496.5|3495|3496|3495|290
1649317590000|2022-04-07 07:46:30|3495.5|3494.5|3495.5|3494.5|3495.5|3494.5|3495|3493.5|638
1649317600000|2022-04-07 07:46:40|3496.5|3495|3497|3496|3497|3496.5|3496.5|3495|233
1649317610000|2022-04-07 07:46:50|3496.5|3495.5|3496|3495|3496.5|3495.5|3496|3495|290
1649317620000|2022-04-07 07:47:00|3495.5|3494.5|3495.5|3494|3495.5|3494.5|3495.5|3493.5|119
1649317630000|2022-04-07 07:47:10|3496|3494.5|3496|3494.5|3496|3495|3496|3494.5|0
1649317640000|2022-04-07 07:47:20||3495||3494.5||3495||3494.5|0
1649317650000|2022-04-07 07:47:30|3496.5|3495|3494.5|3493.5|3497|3496|3494.5|3493.5|573
1649317660000|2022-04-07 07:47:40|3494|3493|3494|3492.5|3494.5|3493|3494|3492.5|74
1649317670000|2022-04-07 07:47:50|3493.5|3492|3493|3491.5|3493.5|3492.5|3493|3491.5|200
1649317680000|2022-04-07 07:48:00|3493.5|3492|3494.5|3493|3494.5|3493|3493.5|3492|170
1649317690000|2022-04-07 07:48:10||3493.5||3493||3494||3493|0
1649317700000|2022-04-07 07:48:20||3493.5||3493.5||3494||3493|0
1649317710000|2022-04-07 07:48:30|3495|3494|3496|3494.5|3496|3494.5|3495|3494|1232
1649317720000|2022-04-07 07:48:40|3496.5|3495|3497|3495.5|3497|3495.5|3496|3494.5|0
1649317730000|2022-04-07 07:48:50|3496.5|3495|3495|3494.5|3497|3495|3495|3494.5|575
1649317740000|2022-04-07 07:49:00|3494.5|3493.5|3496|3494.5|3496|3494.5|3494.5|3493|1832
1649317750000|2022-04-07 07:49:10|3496.5|3495|3495|3494|3496.5|3495|3495|3494|450
1649317760000|2022-04-07 07:49:20|||||||||31
1649317770000|2022-04-07 07:49:30|3495.5|3494.5|3496.5|3495|3496.5|3495|3495.5|3494.5|35
1649317780000|2022-04-07 07:49:40|3496|3494.5|3495|3494|3496.5|3495|3495|3494|548
1649317800000|2022-04-07 07:50:00|3494.5|3493.5|3495|3493|3495|3493.5|3494.5|3493|37
1649317810000|2022-04-07 07:50:10|3494.5|3492.5|3495.5|3494.5|3495.5|3494.5|3493.5|3492.5|1264
1649317820000|2022-04-07 07:50:20||3495||3494.5||3495||3494.5|77
1649317830000|2022-04-07 07:50:30|||||||||14
1649317850000|2022-04-07 07:50:50||3495||3494.5||3495||3494.5|48
1649317860000|2022-04-07 07:51:00|3495||3495.5||3495.5||3495||16
1649317870000|2022-04-07 07:51:10|||||||||700
1649317880000|2022-04-07 07:51:20|||||||||253
1649317890000|2022-04-07 07:51:30||3495||3495||3495||3495|0
1649317900000|2022-04-07 07:51:40|3496|3494.5|3498|3496.5|3498|3496.5|3496|3494.5|2617
1649317910000|2022-04-07 07:51:50|3497.5|3497|3498|3496.5|3498|3497|3497.5|3496.5|0
1649317920000|2022-04-07 07:52:00|3497.5|3497|3497.5|3496.5|3497.5|3497|3497.5|3496.5|129
1649317930000|2022-04-07 07:52:10|3498|3497|3498|3497|3498|3497|3498|3496.5|15
1649317940000|2022-04-07 07:52:20||3496.5||3497||3497||3496.5|0
1649317950000|2022-04-07 07:52:30|3498.5|3497.5|3498.5|3497|3499|3497.5|3497.5|3496.5|1179
1649317960000|2022-04-07 07:52:40|3499|3497.5|3499|3497.5|3499|3497.5|3498.5|3497|0
1649317970000|2022-04-07 07:52:50|3498.5|3497|3498|3496.5|3499|3497|3497|3496|713
1649317980000|2022-04-07 07:53:00|3497.5|3496|3497.5|3496|3497.5|3496|3497|3496|0
1649317990000|2022-04-07 07:53:10|3497||3497||3497||3497||0
1649318000000|2022-04-07 07:53:20|||||||||15
1649318010000|2022-04-07 07:53:30|3497.5|3496.5|3499|3497.5|3499|3497.5|3497.5|3496.5|493
1649318020000|2022-04-07 07:53:40|3498.5||3498.5||3498.5||3498.5||0
1649318030000|2022-04-07 07:53:50|3499|3498|3499|3497.5|3499.5|3498|3499|3497.5|0
1649318040000|2022-04-07 07:54:00||3498||3497.5||3498||3497.5|200
1649318050000|2022-04-07 07:54:10||3498||3497.5||3498||3497.5|0
1649318060000|2022-04-07 07:54:20|3498.5|3498|3498.5|3497.5|3498.5|3498|3498.5|3497.5|200
1649318070000|2022-04-07 07:54:30|3498|3497|3498|3497|3498|3497|3498|3497|657
1649318080000|2022-04-07 07:54:40|3498.5|3497.5|3497.5|3497|3498.5|3497.5|3497.5|3497|258
1649318090000|2022-04-07 07:54:50|3498.5|3497.5|3498|3497|3498.5|3497.5|3498|3497|303
1649318100000|2022-04-07 07:55:00|3497.5|3496.5|3497.5|3496.5|3498|3496.5|3497.5|3496.5|250
1649318110000|2022-04-07 07:55:10|3498|3497|3498.5|3497|3498.5|3497|3498|3497|201
1649318120000|2022-04-07 07:55:20|3499|3497.5|3498.5|3497|3499|3497.5|3498|3497|0
1649318140000|2022-04-07 07:55:40|3498|3496.5|3498|3496.5|3498.5|3497|3497.5|3496.5|665
1649318150000|2022-04-07 07:55:50|3497.5|3497|3499|3498|3499.5|3498.5|3497.5|3496.5|263
1649318160000|2022-04-07 07:56:00|3498.5|3497.5|3498.5|3497|3499|3497.5|3497|3496.5|678
1649318170000|2022-04-07 07:56:10|3499|3497.5|3498|3497|3499|3497.5|3498|3497|0
1649318180000|2022-04-07 07:56:20|3498.5|3497.5|3499|3497.5|3499|3498|3498.5|3497.5|206
1649318190000|2022-04-07 07:56:30|3499.5|3498|3499.5|3498|3499.5|3498|3499|3498|0
1649318200000|2022-04-07 07:56:40|3499|3498.5|3499|3498|3499.5|3498.5|3499|3498|129
1649318210000|2022-04-07 07:56:50|3499.5||3499||3499.5||3499||31
1649318220000|2022-04-07 07:57:00|3498.5|3497.5|3498.5|3497.5|3498.5|3497.5|3498|3497.5|458
1649318240000|2022-04-07 07:57:20|3498|3497|3497.5|3497|3498|3497|3497.5|3496.5|1264
1649318250000|2022-04-07 07:57:30|3498.5|3497.5|3499|3497.5|3499|3498|3498.5|3497.5|131
1649318260000|2022-04-07 07:57:40|3498.5||3498.5||3499||3498||127
1649318270000|2022-04-07 07:57:50|3498|3497|3497.5|3496.5|3498|3497|3497.5|3496.5|338
1649318290000|2022-04-07 07:58:10|3497|3495.5|3496.5|3495|3497|3495.5|3496.5|3495|83
1649318300000|2022-04-07 07:58:20|3497|3495.5|3497.5|3496.5|3498|3497|3497|3495|277
1649318310000|2022-04-07 07:58:30|3498.5|3497|3498.5|3497.5|3499|3497.5|3498.5|3496.5|127
1649318320000|2022-04-07 07:58:40|3499|3498|3500|3499|3500|3499|3499|3498|836
1649318330000|2022-04-07 07:58:50|3500.5|3498.5|3499.5|3498.5|3500.5|3498.5|3499.5|3498.5|96
1649318340000|2022-04-07 07:59:00|3499|3498|3499.5|3498.5|3499.5|3498.5|3499|3498|287
1649318350000|2022-04-07 07:59:10|3499|3498|3499.5|3498|3499.5|3498|3499|3498|10
1649318360000|2022-04-07 07:59:20|3499|3497.5|3499.5|3498.5|3499.5|3498.5|3498|3497|849
1649318370000|2022-04-07 07:59:30|3500|3499|3501|3500|3501.5|3500|3500|3498.5|98
1649318380000|2022-04-07 07:59:40|3501.5|3500.5|3502|3501|3502|3501|3501.5|3500.5|173
1649318390000|2022-04-07 07:59:50|3501.5|3500.5|3501.5|3500.5|3501.5|3500.5|3501.5|3500.5|188
1649318400000|2022-04-07 08:00:00||3501||3500.5||3501||3500.5|0
1649318410000|2022-04-07 08:00:10|3502|3501|3503.5|3502.5|3504|3502.5|3502|3501|566
1649318420000|2022-04-07 08:00:20|3503|3502|3502.5|3501.5|3503.5|3502|3502.5|3501.5|352
1649318430000|2022-04-07 08:00:30|3503||3502.5||3503||3502.5||0
1649318440000|2022-04-07 08:00:40|3502|3500.5|3501.5|3500.5|3502.5|3500.5|3501.5|3500.5|224
1649318450000|2022-04-07 08:00:50|3501|3499.5|3501|3500|3501|3500|3500.5|3499.5|471
1649318460000|2022-04-07 08:01:00|3501.5|3500.5|3502|3501|3502|3501|3501.5|3500.5|32
1649318470000|2022-04-07 08:01:10|3502.5||3502.5||3502.5||3502.5||0
1649318480000|2022-04-07 08:01:20|3502||3501.5||3502||3501.5||286
1649318490000|2022-04-07 08:01:30|3502|3500|3502|3501|3502|3501|3502|3500|622
1649318520000|2022-04-07 08:02:00|3502.5|3501.5|3503.5|3502|3503.5|3502.5|3502.5|3501.5|431
1649318530000|2022-04-07 08:02:10|3503||3503||3503.5||3503||328
1649318540000|2022-04-07 08:02:20|3502.5|3501|3504|3502.5|3504.5|3502.5|3502|3501|2301
1649318550000|2022-04-07 08:02:30|3503.5||3503.5||3503.5||3503.5||0
1649318560000|2022-04-07 08:02:40|3503|3502|3502|3501|3503.5|3502.5|3502|3501|953
1649318570000|2022-04-07 08:02:50|3502.5|3500.5|3501.5|3500|3502.5|3500.5|3501|3500|859
1649318580000|2022-04-07 08:03:00|3501|3500.5|3501|3500|3501|3500.5|3501|3500|382
1649318590000|2022-04-07 08:03:10|||||||||46
1649318600000|2022-04-07 08:03:20|3500.5|3499.5|3500.5|3499.5|3501|3500|3500.5|3499.5|253
1649318610000|2022-04-07 08:03:30|3500||3500.5||3500.5||3500||129
1649318630000|2022-04-07 08:03:50|3501|3500|3498.5|3498|3501|3500.5|3498.5|3498|3928
1649318640000|2022-04-07 08:04:00|3498|3497.5|3499|3497.5|3499.5|3498.5|3497.5|3496.5|544
1649318650000|2022-04-07 08:04:10|3499.5|3498|3499.5|3498.5|3499.5|3498.5|3499|3498|2081
1649318660000|2022-04-07 08:04:20|3499|3498|3499|3498|3499.5|3498|3499|3498|1448
1649318670000|2022-04-07 08:04:30|3498.5|3497.5|3499.5|3498.5|3499.5|3498.5|3498|3497.5|976
1649318680000|2022-04-07 08:04:40|3499|3498|3499.5|3498.5|3499.5|3498.5|3498.5|3497.5|428
1649318700000|2022-04-07 08:05:00|||||||||155
1649318710000|2022-04-07 08:05:10|3499|3498|3499.5|3498|3499.5|3498|3498.5|3497.5|783
1649318720000|2022-04-07 08:05:20|3500|3498.5|3500.5|3499.5|3500.5|3499.5|3500|3498.5|25
1649318730000|2022-04-07 08:05:30|3500|3499|3500|3499|3500|3499|3500|3498.5|1029
1649318740000|2022-04-07 08:05:40|3499.5|3498.5|3499|3498|3499.5|3498.5|3498.5|3498|1824
1649318760000|2022-04-07 08:06:00|3499.5|3498.5|3499|3498|3500|3498.5|3498.5|3498|18
1649318770000|2022-04-07 08:06:10|3498.5|3497.5|3497.5|3496.5|3498.5|3497.5|3497.5|3496.5|687
1649318780000|2022-04-07 08:06:20|3497|3496|3496.5|3496|3497.5|3496.5|3496.5|3495.5|641
1649318790000|2022-04-07 08:06:30|3497|3495.5|3498|3497|3498|3497|3497|3495.5|1148
1649318820000|2022-04-07 08:07:00|3498.5|3497.5|3499|3498|3499|3498|3498.5|3497.5|845
1649318830000|2022-04-07 08:07:10|||||||||525
1649318850000|2022-04-07 08:07:30|3498.5|3497.5|3500|3498.5|3500|3498.5|3498.5|3497.5|637
1649318860000|2022-04-07 08:07:40|3500.5|3499|3500.5|3499|3501|3499|3500|3499|31
1649318870000|2022-04-07 08:07:50|3500||3500.5||3500.5||3500||107
1649318880000|2022-04-07 08:08:00|3500|3499.5|3501|3499.5|3501|3499.5|3500|3499.5|525
1649318890000|2022-04-07 08:08:10|3500.5|3500|3501|3499.5|3501|3500|3500.5|3499.5|0
1649318900000|2022-04-07 08:08:20|3500.5|3500|3501|3499.5|3501|3500|3500.5|3499.5|0
1649318910000|2022-04-07 08:08:30|3500.5||3500.5||3500.5||3500.5||0
1649318920000|2022-04-07 08:08:40|3501||3500.5||3501||3500.5||35
1649318940000|2022-04-07 08:09:00|||||||||82
1649318950000|2022-04-07 08:09:10|3500|3500|3500.5|3499.5|3500.5|3500|3500|3499|2065
1649318960000|2022-04-07 08:09:20|3501|3500|3500.5|3500|3502|3501|3500.5|3500|1365
1649318970000|2022-04-07 08:09:30|3501||3501.5||3501.5||3501||181
1649318980000|2022-04-07 08:09:40|3501||3501||3501||3501||0
1649318990000|2022-04-07 08:09:50|3500.5|3500.5|3501|3500|3502|3501|3500.5|3500|161
1649319000000|2022-04-07 08:10:00|3500.5|3499.5|3500|3499|3500.5|3500|3500|3498.5|1531
1649319010000|2022-04-07 08:10:10|3499.5|3498.5|3500|3498.5|3500.5|3499|3499.5|3498.5|304
1649319020000|2022-04-07 08:10:20|3499.5||3499.5||3500||3499.5||153
1649319030000|2022-04-07 08:10:30|3499|3498|3498.5|3497.5|3499.5|3498.5|3498.5|3497|551
1649319040000|2022-04-07 08:10:40|3498|3497|3498|3497|3498.5|3497|3498|3496.5|321
1649319050000|2022-04-07 08:10:50|3497.5|3496.5|3497.5|3496.5|3497.5|3496.5|3497.5|3496.5|331
1649319060000|2022-04-07 08:11:00|3497|3495.5|3496.5|3495.5|3497.5|3496|3496.5|3495|92
1649319070000|2022-04-07 08:11:10|3496|3495|3496|3495|3496|3495|3496|3494.5|50
1649319080000|2022-04-07 08:11:20|3495.5|3494.5|3495|3494|3495.5|3494.5|3494.5|3494|138
1649319090000|2022-04-07 08:11:30|3494.5|3493|3495|3494.5|3495|3494.5|3494|3493|657
1649319100000|2022-04-07 08:11:40|3495.5||3495.5||3495.5||3495.5||22
1649319110000|2022-04-07 08:11:50|3495|3494|3494.5|3493|3495|3494|3494.5|3493|195
1649319120000|2022-04-07 08:12:00|3494||3494||3494.5||3494||0
1649319130000|2022-04-07 08:12:10|3494.5|3493.5|3494.5|3493.5|3494.5|3493.5|3494.5|3493|246
1649319140000|2022-04-07 08:12:20||3493||3493.5||3493.5||3493|0
1649319150000|2022-04-07 08:12:30|3494|3494|3494.5|3493|3494.5|3494|3494|3493|201
1649319160000|2022-04-07 08:12:40||3493.5||3493.5||3493.5||3493.5|0
1649319170000|2022-04-07 08:12:50|3494|3493|3493.5|3492.5|3494|3493|3493|3492.5|0
1649319180000|2022-04-07 08:13:00|||||||||160
1649319190000|2022-04-07 08:13:10|3493|3491.5|3493.5|3492|3493.5|3492|3493|3491.5|130
1649319200000|2022-04-07 08:13:20|3493||3493.5||3493.5||3493||0
1649319210000|2022-04-07 08:13:30|||||||||45
1649319220000|2022-04-07 08:13:40|3494|3492.5|3494|3493|3494|3493|3494|3492.5|32
1649319230000|2022-04-07 08:13:50|3493.5|3492.5|3494|3493|3494|3493|3493|3492|467
1649319240000|2022-04-07 08:14:00|3493.5|3492.5|3494.5|3494|3494.5|3494|3493.5|3492.5|481
1649319250000|2022-04-07 08:14:10||3493.5||3493.5||3493.5||3493.5|126
1649319260000|2022-04-07 08:14:20|3494|3493|3494|3493|3494.5|3493|3494|3493|313
1649319270000|2022-04-07 08:14:30|3493.5||3494||3494||3493.5||0
1649319280000|2022-04-07 08:14:40|3493.5||3494||3494||3493.5||0
1649319290000|2022-04-07 08:14:50|3494.5||3494.5||3494.5||3494.5||1
1649319300000|2022-04-07 08:15:00|3494|3493.5|3494.5|3493|3494.5|3493.5|3494|3493|0
1649319310000|2022-04-07 08:15:10|3494|3493.5|3494|3493|3494|3493.5|3494|3493|50
1649319320000|2022-04-07 08:15:20|3493.5|3492|3493.5|3492.5|3493.5|3492.5|3493.5|3492|152
1649319330000|2022-04-07 08:15:30|3494|3493|3494|3493|3494|3493|3494|3492.5|84
1649319340000|2022-04-07 08:15:40|3494.5|3492.5|3494|3492.5|3494.5|3492.5|3493.5|3492.5|0
1649319350000|2022-04-07 08:15:50|3493.5|3493|3494|3493|3494|3493|3493.5|3492.5|0
1649319360000|2022-04-07 08:16:00|3494.5|3493.5|3495.5|3494.5|3495.5|3494.5|3494.5|3493.5|390
1649319380000|2022-04-07 08:16:20||3495||3495||3495||3495|374
1649319390000|2022-04-07 08:16:30|3496|3495.5|3496|3495|3497|3496|3496|3495|236
1649319400000|2022-04-07 08:16:40|3496.5|3495.5|3497|3496|3497|3496|3496.5|3495|200
1649319420000|2022-04-07 08:17:00|3496.5|3495.5|3497.5|3496|3497.5|3496|3496.5|3495.5|5
1649319430000|2022-04-07 08:17:10|3498|3496.5|3498|3496.5|3498.5|3497|3497.5|3496|0
1649319440000|2022-04-07 08:17:20|3498.5|3497|3498.5|3497|3498.5|3497|3498.5|3497|1
1649319450000|2022-04-07 08:17:30||3497.5||3497||3497.5||3497|0
1649319460000|2022-04-07 08:17:40|3499|3497.5|3500|3499|3500|3499|3499|3497|695
1649319470000|2022-04-07 08:17:50|||||||||67
1649319480000|2022-04-07 08:18:00|3500.5||3500.5||3500.5||3500.5||54
1649319490000|2022-04-07 08:18:10|3500|3499.5|3501|3499.5|3501|3499.5|3500|3499|0
1649319500000|2022-04-07 08:18:20|3500.5|3499|3500|3498.5|3500.5|3499.5|3499|3498|2008
1649319510000|2022-04-07 08:18:30|3499.5|3498|3500|3498.5|3500|3498.5|3499.5|3498|29
1649319520000|2022-04-07 08:18:40|3499.5|3499|3499.5|3498|3499.5|3499|3499.5|3498|0
1649319530000|2022-04-07 08:18:50||3498.5||3498.5||3498.5||3498.5|32
1649319540000|2022-04-07 08:19:00|3499|3498|3499.5|3498.5|3499.5|3498.5|3499|3498|312
1649319550000|2022-04-07 08:19:10||3499||3498.5||3499||3498.5|1
1649319570000|2022-04-07 08:19:30|3499|3498|3499.5|3498|3499.5|3498|3499|3498|881
1649319580000|2022-04-07 08:19:40|3500|3498.5|3500|3498.5|3500|3499|3499.5|3498|236
1649319590000|2022-04-07 08:19:50|3499.5|3498|3499|3498|3499.5|3498|3498.5|3498|3943
1649319600000|2022-04-07 08:20:00|3499.5|3498.5|3500.5|3498.5|3500.5|3499|3499.5|3498.5|16
1649319610000|2022-04-07 08:20:10|3500|3499|3500.5|3499.5|3500.5|3499.5|3500|3498.5|0
1649319620000|2022-04-07 08:20:20|3500|3499|3500|3499|3500|3499|3499.5|3499|696
1649319640000|2022-04-07 08:20:40|3500.5|3499.5|3500.5|3499.5|3501|3499.5|3500.5|3499.5|24
1649319650000|2022-04-07 08:20:50|3501|3500|3501.5|3500|3501.5|3500.5|3501|3499.5|342
1649319660000|2022-04-07 08:21:00||3500.5||3500.5||3500.5||3500.5|2
1649319670000|2022-04-07 08:21:10||3500||3500||3500||3500|0
1649319680000|2022-04-07 08:21:20|3501|3500.5|3501.5|3500|3501.5|3500.5|3501|3500|0
1649319690000|2022-04-07 08:21:30|3501||3501||3501.5||3500.5||113
1649319720000|2022-04-07 08:22:00|3500.5|3499.5|3500|3499.5|3501|3499.5|3500|3499.5|850
1649319740000|2022-04-07 08:22:20|||||||||336
1649319750000|2022-04-07 08:22:30|||||||||400
1649319760000|2022-04-07 08:22:40||3499||3499.5||3499.5||3499|876
1649319770000|2022-04-07 08:22:50|3500.5||3500.5||3500.5||3500.5||0
1649319780000|2022-04-07 08:23:00|3500||3500.5||3500.5||3500||686
1649319790000|2022-04-07 08:23:10|3500||3500.5||3500.5||3500||18
1649319800000|2022-04-07 08:23:20|3500||3500||3500||3500||0
1649319810000|2022-04-07 08:23:30|3500.5|3500|3501.5|3500|3501.5|3500|3500|3500|410
1649319820000|2022-04-07 08:23:40|3501|3500.5|3501|3500|3501|3500.5|3501|3500|345
1649319830000|2022-04-07 08:23:50|3500.5||3501||3501||3500.5||208
1649319840000|2022-04-07 08:24:00|||||||||32
1649319860000|2022-04-07 08:24:20|3501.5|3500.5|3501.5|3500|3501.5|3500.5|3501.5|3500|0
1649319870000|2022-04-07 08:24:30|3502|3500.5|3502.5|3501.5|3502.5|3501.5|3502|3500.5|146
1649319880000|2022-04-07 08:24:40|3503|3502|3503|3502|3503.5|3502|3503|3501.5|115
1649319910000|2022-04-07 08:25:10|3503.5|3502.5|3505|3503.5|3505|3503.5|3503.5|3502.5|129
1649319920000|2022-04-07 08:25:20|3504.5|3504|3505|3503.5|3505|3504|3504.5|3503.5|50
1649319930000|2022-04-07 08:25:30|3505.5|3504|3505|3504|3505.5|3504.5|3505|3504|0
1649319940000|2022-04-07 08:25:40|3505.5||3505.5||3505.5||3505||0
1649319950000|2022-04-07 08:25:50|3506|3504.5|3505.5|3504.5|3506|3505|3505|3504.5|602
1649319960000|2022-04-07 08:26:00|3505|3504|3505|3504|3505|3504.5|3504.5|3504|2282
1649319970000|2022-04-07 08:26:10|3505.5||3505.5||3505.5||3505.5||0
1649319980000|2022-04-07 08:26:20|3506|3504.5|3507|3505.5|3507|3505.5|3506|3504.5|100
1649319990000|2022-04-07 08:26:30|3506.5|3506|3507|3506|3507|3506|3506.5|3505.5|210
1649320000000|2022-04-07 08:26:40|3506.5|3505.5|3507|3506|3507|3506|3505.5|3505|2672
1649320010000|2022-04-07 08:26:50|||||||||420
1649320020000|2022-04-07 08:27:00|||||||||261
1649320040000|2022-04-07 08:27:20|3507.5|3506.5|3507.5|3506.5|3507.5|3506.5|3507.5|3506.5|100
1649320050000|2022-04-07 08:27:30|3507|3506|3507|3506|3507|3506|3506.5|3506|469
1649320060000|2022-04-07 08:27:40|3507.5|3506.5|3507.5|3506|3507.5|3506.5|3507.5|3506|150
1649320080000|2022-04-07 08:28:00|3507|3505.5|3506|3505.5|3507|3505.5|3506|3505.5|1414
1649320090000|2022-04-07 08:28:10|3505.5|3505|3505.5|3504.5|3505.5|3505|3505|3504.5|1431
1649320100000|2022-04-07 08:28:20|3506||3506||3506||3506||309
1649320110000|2022-04-07 08:28:30|3505.5|3504|3504.5|3503.5|3505.5|3504|3504|3503.5|1991
1649320120000|2022-04-07 08:28:40|3504|3503|3503.5|3502.5|3504|3503|3503|3502.5|1857
1649320130000|2022-04-07 08:28:50||3503||3502.5||3503||3502.5|107
1649320140000|2022-04-07 08:29:00|3504|3503|3504|3503|3504|3503.5|3504|3503|167
1649320150000|2022-04-07 08:29:10|3504.5||3504||3504.5||3504||0
1649320160000|2022-04-07 08:29:20|3503.5|3502.5|3502.5|3501.5|3503.5|3502.5|3502|3501.5|3407
1649320170000|2022-04-07 08:29:30|3503||3502.5||3503||3502||0
1649320180000|2022-04-07 08:29:40|3502|3501|3501.5|3500.5|3502.5|3501|3501|3500.5|1143
1649320190000|2022-04-07 08:29:50|3502|3501|3502.5|3502|3502.5|3502|3502|3501|594
1649320200000|2022-04-07 08:30:00|3502|3501.5|3502|3501.5|3502|3501.5|3502|3501.5|1018
1649320210000|2022-04-07 08:30:10|3502.5||3502.5||3502.5||3502.5||102
1649320220000|2022-04-07 08:30:20|||||||||33
1649320230000|2022-04-07 08:30:30|3503.5|3502|3503|3502.5|3503.5|3502.5|3503|3502|210
1649320240000|2022-04-07 08:30:40|3502.5|3502|3503|3502|3503.5|3502|3501.5|3501|1239
1649320250000|2022-04-07 08:30:50|3502.5||3503||3503||3502.5||866
1649320260000|2022-04-07 08:31:00|3502.5|3501.5|3502|3501|3503|3501.5|3502|3501|1077
1649320270000|2022-04-07 08:31:10|3502.5|3501.5|3502.5|3501.5|3503|3501.5|3502.5|3501.5|16
1649320280000|2022-04-07 08:31:20|3502||3502.5||3502.5||3502||0
1649320290000|2022-04-07 08:31:30|3502||3502||3502.5||3502||875
1649320300000|2022-04-07 08:31:40|3502.5|3501|3502.5|3501|3502.5|3501|3501|3500.5|3490
1649320310000|2022-04-07 08:31:50|3503|3501.5|3503|3501.5|3503|3502|3503|3501.5|0
1649320320000|2022-04-07 08:32:00|3502.5||3502.5||3502.5||3502.5||88
1649320330000|2022-04-07 08:32:10|3502|3501|3501.5|3501|3502|3501|3501.5|3501|717
1649320340000|2022-04-07 08:32:20|3501|3500.5|3501.5|3500.5|3501.5|3500.5|3500.5|3500|1368
1649320370000|2022-04-07 08:32:50|3502|3501|3502|3501|3502|3501|3502|3501|506
1649320380000|2022-04-07 08:33:00|3501.5||3501.5||3502||3501.5||150
1649320390000|2022-04-07 08:33:10|3502|3501.5|3502|3501|3502.5|3501.5|3502|3501|160
1649320400000|2022-04-07 08:33:20|3502.5||3502.5||3502.5||3502.5||0
1649320410000|2022-04-07 08:33:30|3502|3501.5|3501|3500|3502.5|3501.5|3501|3500|4459
1649320420000|2022-04-07 08:33:40|3500.5||3500.5||3500.5||3500.5||193
1649320430000|2022-04-07 08:33:50|3500|3499.5|3500|3499.5|3500|3500|3500|3499.5|1346
1649320440000|2022-04-07 08:34:00|3499.5|3499|3500|3499|3500|3499|3499.5|3499|725
1649320460000|2022-04-07 08:34:20|3499.5|3498.5|3499|3498.5|3499.5|3498.5|3499|3498.5|688
1649320480000|2022-04-07 08:34:40|3498.5|3497.5|3499|3498|3499.5|3499|3498|3497.5|2408
1649320500000|2022-04-07 08:35:00|3499.5|3498.5|3500|3499|3500.5|3499.5|3499.5|3498.5|952
1649320510000|2022-04-07 08:35:10|||||||||246
1649320530000|2022-04-07 08:35:30|||||||||34
1649320540000|2022-04-07 08:35:40|3499.5|3498.5|3498.5|3497.5|3499.5|3498.5|3498.5|3497.5|1955
1649320550000|2022-04-07 08:35:50|||||||||269
1649320610000|2022-04-07 08:36:50|3499|3498|3499.5|3498.5|3499.5|3498.5|3499|3498|339
1649320620000|2022-04-07 08:37:00|||||||||34
1649320640000|2022-04-07 08:37:20|3500|3499|3500|3499|3500|3499|3500|3499|32
1649320650000|2022-04-07 08:37:30|3499.5|3498.5|3499.5|3498.5|3500|3498.5|3499|3498.5|816
1649320660000|2022-04-07 08:37:40|3500|3499|3500|3499|3500|3499.5|3500|3499|2715
1649320670000|2022-04-07 08:37:50|3499.5||3499.5||3499.5||3499.5||365
1649320680000|2022-04-07 08:38:00|3499|3498.5|3498.5|3497|3499|3498.5|3497.5|3497|3518
1649320690000|2022-04-07 08:38:10|3498||3498||3498||3498||0
1649320700000|2022-04-07 08:38:20|3497.5||3498||3498||3497.5||484
1649320710000|2022-04-07 08:38:30|3498.5|3497.5|3498|3497|3499|3498|3498|3497|1151
1649320720000|2022-04-07 08:38:40|||||||||56
1649320730000|2022-04-07 08:38:50|3498.5|3497.5|3498.5|3498|3498.5|3498|3498.5|3497.5|906
1649320740000|2022-04-07 08:39:00|3499|3497.5|3498.5|3497.5|3499|3497.5|3498.5|3497.5|349
1649320750000|2022-04-07 08:39:10|3498||3498||3498||3498||50
1649320770000|2022-04-07 08:39:30|||||||||13
1649320780000|2022-04-07 08:39:40|3498.5|3497|3498.5|3497.5|3498.5|3497.5|3498.5|3497|2326
1649320790000|2022-04-07 08:39:50|3498|3497|3496.5|3495.5|3498|3497|3496.5|3495.5|2416
1649320800000|2022-04-07 08:40:00|3496||3496.5||3496.5||3496||0
1649320840000|2022-04-07 08:40:40|3497|3496|3497|3496.5|3497|3496.5|3497|3496|1196
1649320850000|2022-04-07 08:40:50|3497.5|3497|3497|3496.5|3497.5|3497|3497|3496.5|1018
1649320860000|2022-04-07 08:41:00|||||||||713
1649320910000|2022-04-07 08:41:50|3496.5|3496|3497|3496|3497|3496|3496.5|3495.5|2446
1649320920000|2022-04-07 08:42:00|3496.5|3496.5|3497.5|3496.5|3497.5|3496.5|3496.5|3496.5|648
1649320930000|2022-04-07 08:42:10|3498|3497|3498|3497.5|3499|3497.5|3498|3497|404
1649320940000|2022-04-07 08:42:20|3497.5|3497|3497.5|3497|3498|3497|3497.5|3497|166
1649320950000|2022-04-07 08:42:30|3498|3496.5|3498|3497|3498|3497|3497|3496.5|1791
1649320960000|2022-04-07 08:42:40|3497.5||3498||3498||3497.5||288
1649320970000|2022-04-07 08:42:50|||||||||122
1649320980000|2022-04-07 08:43:00||3496.5||3497||3497||3496.5|324
1649320990000|2022-04-07 08:43:10|3497.5|3497.5|3498.5|3498|3499|3498|3497.5|3497.5|1804
1649321000000|2022-04-07 08:43:20|3499|3498.5|3499|3498|3499.5|3499|3499|3498|832
1649321010000|2022-04-07 08:43:30|3498.5|3497.5|3498|3497.5|3498.5|3498|3498|3497.5|472
1649321020000|2022-04-07 08:43:40|3497.5|3497|3497.5|3496|3497.5|3497|3496.5|3495.5|1520
1649321030000|2022-04-07 08:43:50||3496.5||3496.5||3496.5||3496|0
1649321040000|2022-04-07 08:44:00|||||||||116
1649321050000|2022-04-07 08:44:10|3497|3496|3497|3496.5|3497|3496.5|3496.5|3496|1171
1649321060000|2022-04-07 08:44:20|3497.5||3497||3497.5||3497||689
1649321070000|2022-04-07 08:44:30|3497.5|3497|3497.5|3497|3497.5|3497|3497.5|3497|169
1649321080000|2022-04-07 08:44:40|3498|3497.5|3498.5|3497.5|3498.5|3497.5|3498|3497.5|1164
1649321090000|2022-04-07 08:44:50|3499|3498|3500|3499|3500|3499|3499|3498|238
1649321100000|2022-04-07 08:45:00|3499.5|3498.5|3499.5|3498.5|3499.5|3498.5|3499.5|3498.5|142
1649321110000|2022-04-07 08:45:10|3500|3499|3500|3499|3500|3499|3499.5|3498.5|1207
1649321120000|2022-04-07 08:45:20|||||||||116
1649321130000|2022-04-07 08:45:30|3500.5|3499.5|3501|3500|3501|3500|3500.5|3499.5|844
1649321140000|2022-04-07 08:45:40|3500.5|3499.5|3499.5|3499|3500.5|3499.5|3499.5|3499|1584
1649321150000|2022-04-07 08:45:50|||||||||252
1649321160000|2022-04-07 08:46:00||3498.5||3499||3499||3498.5|1861
1649321170000|2022-04-07 08:46:10|3499|3498.5|3498.5|3497.5|3499|3498.5|3498|3497|636
1649321180000|2022-04-07 08:46:20|||||||||19
1649321190000|2022-04-07 08:46:30|3498||3498||3498||3498||164
1649321200000|2022-04-07 08:46:40||3497||3497||3497||3497|621
1649321210000|2022-04-07 08:46:50|3497.5||3497.5||3498||3497.5||0
1649321220000|2022-04-07 08:47:00|3497|3496.5|3497|3496|3497|3496.5|3495|3494.5|3382
1649321230000|2022-04-07 08:47:10|3497.5||3497.5||3497.5||3497||0
1649321250000|2022-04-07 08:47:30|3497|3496.5|3497|3496.5|3497|3496.5|3497|3496.5|601
1649321260000|2022-04-07 08:47:40||3496||3496||3496||3496|3
1649321270000|2022-04-07 08:47:50|3496.5|3495.5|3496|3495|3496.5|3495.5|3495.5|3494.5|1202
1649321280000|2022-04-07 08:48:00|3495.5|3494.5|3495.5|3494.5|3495.5|3494.5|3495|3494|958
1649321290000|2022-04-07 08:48:10|3495||3495||3495||3495||35
1649321300000|2022-04-07 08:48:20|3494.5|3494|3495.5|3494.5|3496|3495|3494.5|3494|2551
1649321320000|2022-04-07 08:48:40|3496|3495|3497.5|3496.5|3497.5|3496.5|3496|3495|1333
1649321330000|2022-04-07 08:48:50|3497|3496|3497|3496|3497|3496|3496.5|3496|721
1649321340000|2022-04-07 08:49:00|3497.5|3496.5|3497.5|3496.5|3497.5|3496.5|3497.5|3496.5|0
1649321350000|2022-04-07 08:49:10|||||||||15
1649321360000|2022-04-07 08:49:20|3497|3496|3497|3496|3497|3496|3497|3496|242
1649321370000|2022-04-07 08:49:30|||||||||85
1649321380000|2022-04-07 08:49:40|3497.5||3497.5||3497.5||3497.5||0
1649321390000|2022-04-07 08:49:50|3498|3496.5|3498.5|3497.5|3498.5|3497.5|3497.5|3496.5|2259
1649321400000|2022-04-07 08:50:00|||||||||1100
1649321420000|2022-04-07 08:50:20|||||||||202
1649321430000|2022-04-07 08:50:30|3499|3498|3499.5|3498|3500.5|3499.5|3499|3498|1077
1649321440000|2022-04-07 08:50:40|3499||3499||3499||3499||67
1649321450000|2022-04-07 08:50:50|3498.5|3497.5|3497|3496.5|3499|3497.5|3496.5|3496|4783
1649321460000|2022-04-07 08:51:00|||||||||62
1649321470000|2022-04-07 08:51:10|3496.5|3496|3497.5|3496.5|3497.5|3496.5|3496|3495|1512
1649321480000|2022-04-07 08:51:20|3497||3497.5||3497.5||3497||0
1649321490000|2022-04-07 08:51:30|3498|3497|3498|3496.5|3498.5|3497|3498|3496.5|256
1649321500000|2022-04-07 08:51:40|3497.5|3497|3497.5|3496.5|3498|3497|3497.5|3496.5|638
1649321510000|2022-04-07 08:51:50|3497||3497||3497.5||3497||3
1649321520000|2022-04-07 08:52:00|||||||||420
1649321530000|2022-04-07 08:52:10|3497.5|3497|3498|3497|3498|3497|3497.5|3497|366
1649321540000|2022-04-07 08:52:20||3496.5||3496.5||3496.5||3496.5|404
1649321550000|2022-04-07 08:52:30||3497||3496.5||3497||3496.5|0
1649321560000|2022-04-07 08:52:40|3497.5||3497.5||3498||3497.5||0
1649321570000|2022-04-07 08:52:50|3498|3497|3499.5|3498|3499.5|3498.5|3498|3497|3760
1649321580000|2022-04-07 08:53:00|3500|3498.5|3500|3499|3500|3499|3500|3498.5|35
1649321590000|2022-04-07 08:53:10|||||||||181
1649321600000|2022-04-07 08:53:20|3500.5|3499.5|3501.5|3500|3501.5|3500|3500.5|3499.5|301
1649321610000|2022-04-07 08:53:30|3502|3500.5|3501|3500|3502|3500.5|3501|3500|0
1649321620000|2022-04-07 08:53:40|||||||||35
1649321660000|2022-04-07 08:54:20||3500.5||3500||3500.5||3500|393
1649321670000|2022-04-07 08:54:30|||||||||72
1649321690000|2022-04-07 08:54:50|3500.5|3499.5|3497.5|3496.5|3500.5|3500|3497|3496.5|4974
1649321720000|2022-04-07 08:55:20|||||||||88
1649321730000|2022-04-07 08:55:30|3497||3497.5||3497.5||3497||428
1649321740000|2022-04-07 08:55:40|3498|3497|3498|3496.5|3498|3497|3498|3496.5|19
1649321750000|2022-04-07 08:55:50|3498.5|3497|3498.5|3497.5|3498.5|3497.5|3498|3497|2080
1649321760000|2022-04-07 08:56:00|||||||||445
1649321780000|2022-04-07 08:56:20|3499||3499||3499||3499||186
1649321790000|2022-04-07 08:56:30||3498||3498||3498||3498|344
1649321810000|2022-04-07 08:56:50|3499.5|3498.5|3499.5|3499|3499.5|3499|3499.5|3498.5|19
1649321830000|2022-04-07 08:57:10|3500|3499.5|3501|3500|3501|3500.5|3500|3499.5|3502
1649321840000|2022-04-07 08:57:20|3500.5|3499.5|3500.5|3499.5|3500.5|3499.5|3500.5|3499.5|436
1649321850000|2022-04-07 08:57:30|3501|3500|3500.5|3499.5|3501|3500|3500|3499.5|825
1649321860000|2022-04-07 08:57:40|3501|3500.5|3501.5|3501|3501.5|3501|3500.5|3499.5|3408
1649321880000|2022-04-07 08:58:00||3500.5||3500.5||3500.5||3500.5|161
1649321890000|2022-04-07 08:58:10|3501|3500|3501|3499.5|3501.5|3500|3500.5|3499|3684
1649321900000|2022-04-07 08:58:20|3501.5|3500|3501.5|3500.5|3502|3501.5|3501|3500|621
1649321910000|2022-04-07 08:58:30|3502|3501|3502|3501|3502|3501.5|3502|3501|1119
1649321940000|2022-04-07 08:59:00|||||||||285
1649321950000|2022-04-07 08:59:10|3502.5|3501.5|3504|3502.5|3504|3502.5|3502.5|3501.5|1960
1649321960000|2022-04-07 08:59:20|3504.5|3503|3504|3502.5|3504.5|3503|3503.5|3502.5|225
1649321980000|2022-04-07 08:59:40|3504.5|3503|3504.5|3503.5|3504.5|3503.5|3504.5|3503|3
1649321990000|2022-04-07 08:59:50|3504|3502.5|3503.5|3502.5|3504|3502.5|3503.5|3502.5|694
1649322000000|2022-04-07 09:00:00|||||||||14
1649322010000|2022-04-07 09:00:10|3503|3502|3502|3501|3503.5|3502|3502|3501|3079
1649322020000|2022-04-07 09:00:20|3501.5||3502||3502||3501.5||807
1649322030000|2022-04-07 09:00:30|3501.5|3501.5|3502|3501.5|3502|3501.5|3501.5|3501.5|172
1649322040000|2022-04-07 09:00:40|||||||||18
1649322050000|2022-04-07 09:00:50||3501||3501||3501||3501|8
1649322060000|2022-04-07 09:01:00|3502.5|3501.5|3503|3502.5|3503|3502.5|3502.5|3501.5|1792
1649322080000|2022-04-07 09:01:20|3503.5||3503.5||3503.5||3503.5||30
1649322100000|2022-04-07 09:01:40|||||||||233
1649322110000|2022-04-07 09:01:50|3504|3503.5|3504.5|3503.5|3504.5|3503.5|3504|3503.5|312
1649322120000|2022-04-07 09:02:00|3504|3503|3504|3503|3504|3503|3504|3503|436
1649322130000|2022-04-07 09:02:10||3503.5||3503.5||3503.5||3503|105
1649322140000|2022-04-07 09:02:20|3503.5|3503|3502.5|3501.5|3504|3503|3502.5|3501.5|1465
1649322150000|2022-04-07 09:02:30|3503|3502|3504.5|3503|3504.5|3503|3503|3502|971
1649322160000|2022-04-07 09:02:40|3504||3504||3504||3504||126
1649322180000|2022-04-07 09:03:00|3504.5|3503.5|3504.5|3503.5|3504.5|3503.5|3504.5|3503.5|11
1649322190000|2022-04-07 09:03:10|||||||||176
1649322200000|2022-04-07 09:03:20|||||||||91
1649322210000|2022-04-07 09:03:30|3504|3503|3503|3502|3504|3503|3503|3502|472
1649322220000|2022-04-07 09:03:40|||||||||34
1649322230000|2022-04-07 09:03:50|3502.5|3501|3502|3501|3503|3501.5|3502|3501|527
1649322240000|2022-04-07 09:04:00|3502.5|3501.5|3502.5|3501.5|3503|3501.5|3502.5|3501.5|0
1649322250000|2022-04-07 09:04:10|3503||3503||3503||3503||1
1649322260000|2022-04-07 09:04:20|3502.5||3502.5||3502.5||3502.5||36
1649322270000|2022-04-07 09:04:30|3502|3501|3501|3500|3502|3501|3501|3500|1229
1649322280000|2022-04-07 09:04:40|3500.5||3500.5||3500.5||3500.5||1
1649322290000|2022-04-07 09:04:50|3500|3499.5|3500.5|3499.5|3500.5|3499.5|3500|3499|249
1649322300000|2022-04-07 09:05:00|3500|3499|3498.5|3497.5|3500|3499|3498.5|3497.5|170
1649322310000|2022-04-07 09:05:10|3499|3498.5|3499|3498|3499|3498.5|3498.5|3497.5|1142
1649322320000|2022-04-07 09:05:20|3498.5|3497.5|3498|3497|3498.5|3497.5|3498|3497|2441
1649322330000|2022-04-07 09:05:30|3497.5|3496.5|3498|3496.5|3498|3496.5|3497.5|3496.5|30
1649322340000|2022-04-07 09:05:40|3497.5||3497.5||3497.5||3497.5||0
1649322350000|2022-04-07 09:05:50|3498|3497|3497.5|3496.5|3498|3497.5|3497.5|3496.5|1981
1649322360000|2022-04-07 09:06:00|||||||||36
1649322370000|2022-04-07 09:06:10|3498|3497|3497.5|3496.5|3499|3498|3497.5|3496.5|1040
1649322380000|2022-04-07 09:06:20|3497||3497||3497||3497||0
1649322390000|2022-04-07 09:06:30|3497.5||3497.5||3497.5||3497||493
1649322400000|2022-04-07 09:06:40|3498|3497|3498|3497|3498|3497|3498|3497|71
1649322410000|2022-04-07 09:06:50|||||||||36
1649322420000|2022-04-07 09:07:00|||||||||144
1649322430000|2022-04-07 09:07:10|||||||||1
1649322440000|2022-04-07 09:07:20|3497.5||3498||3498||3497.5||647
1649322470000|2022-04-07 09:07:50|3497.5|3496.5|3497|3496.5|3497.5|3496.5|3497|3496.5|80
1649322480000|2022-04-07 09:08:00|3496.5|3496|3497|3496|3497|3496|3496.5|3496|495
1649322490000|2022-04-07 09:08:10|3496.5||3497||3497||3496.5||5
1649322510000|2022-04-07 09:08:30|3496.5|3495.5|3496|3495|3497|3495.5|3495|3494|1875
1649322530000|2022-04-07 09:08:50|3495.5|3494.5|3495.5|3494.5|3496|3494.5|3495|3494|816
1649322540000|2022-04-07 09:09:00|||||||||38
1649322550000|2022-04-07 09:09:10|3495|3494|3494.5|3493|3495|3494|3494|3492.5|636
1649322560000|2022-04-07 09:09:20|3494||3494||3494||3494||0
1649322580000|2022-04-07 09:09:40|3493.5|3493.5|3494|3493.5|3494|3493.5|3493.5|3493|669
1649322590000|2022-04-07 09:09:50|3493.5|3493|3493.5|3492.5|3493.5|3493|3493|3492|675
1649322600000|2022-04-07 09:10:00|||||||||114
1649322650000|2022-04-07 09:10:50|3494|3493|3494|3493|3494|3493|3494|3493|662
1649322660000|2022-04-07 09:11:00|3494.5|3493.5|3494.5|3493.5|3494.5|3493.5|3494.5|3493.5|1212
1649322680000|2022-04-07 09:11:20|3494|3493|3494.5|3493.5|3494.5|3493.5|3493.5|3493|769
1649322690000|2022-04-07 09:11:30|3494|3493|3494|3493|3494|3493|3494|3493|70
1649322700000|2022-04-07 09:11:40|3494.5|3493.5|3494.5|3493.5|3494.5|3494|3494.5|3493.5|0
1649322720000|2022-04-07 09:12:00|3494|3493|3493|3492|3494.5|3493|3492.5|3491.5|2097
1649322730000|2022-04-07 09:12:10||3492.5||3492.5||3492.5||3492.5|30
1649322750000|2022-04-07 09:12:30|3493.5|3493|3494|3493|3494|3493|3493.5|3493|991
1649322760000|2022-04-07 09:12:40|||||||||1
1649322770000|2022-04-07 09:12:50|3494.5|3493.5|3494.5|3493.5|3494.5|3493.5|3494|3493.5|435
1649322780000|2022-04-07 09:13:00|3494|3493|3494.5|3493.5|3494.5|3493.5|3493.5|3492.5|1721
1649322800000|2022-04-07 09:13:20|||||||||116
1649322810000|2022-04-07 09:13:30|||||||||1
1649322820000|2022-04-07 09:13:40|||||||||60
1649322840000|2022-04-07 09:14:00|3494||3494.5||3494.5||3494||490
1649322850000|2022-04-07 09:14:10|3494|3493|3493.5|3492.5|3494|3493|3493.5|3492.5|646
1649322860000|2022-04-07 09:14:20|3494||3494||3494||3494||0
1649322870000|2022-04-07 09:14:30|3494.5|3493|3494.5|3493.5|3494.5|3493.5|3494.5|3493|233
1649322880000|2022-04-07 09:14:40|3494|3493|3494|3493|3494.5|3493|3494|3493|538
1649322890000|2022-04-07 09:14:50|||||||||162
1649322900000|2022-04-07 09:15:00|||||||||37
1649322910000|2022-04-07 09:15:10|3493.5||3494||3494||3493.5||211
1649322920000|2022-04-07 09:15:20|3493.5||3494||3494||3493.5||210
1649322930000|2022-04-07 09:15:30|3493.5||3493.5||3493.5||3493.5||100
1649322940000|2022-04-07 09:15:40|3493|3492.5|3492.5|3491.5|3493|3492.5|3492.5|3491.5|404
1649322950000|2022-04-07 09:15:50|3493|3492|3493|3492|3493|3492|3493|3492|720
1649322970000|2022-04-07 09:16:10|3492.5|3492.5|3492.5|3492|3492.5|3492.5|3492.5|3491.5|2053
1649322980000|2022-04-07 09:16:20|||||||||85
1649322990000|2022-04-07 09:16:30|3492|3491.5|3492|3491|3492|3491.5|3491.5|3490.5|1438
1649323000000|2022-04-07 09:16:40|3492.5|3491.5|3492|3491|3492.5|3492|3492|3491|1502
1649323010000|2022-04-07 09:16:50|3492.5|3491.5|3493|3492|3493|3492|3492.5|3491.5|396
1649323040000|2022-04-07 09:17:20||3492.5||3492.5||3492.5||3492.5|184
1649323050000|2022-04-07 09:17:30|3493.5|3493|3493.5|3492.5|3493.5|3493|3492.5|3491.5|3166
1649323060000|2022-04-07 09:17:40|3493|3492|3493|3492|3493.5|3492|3493|3492|1544
1649323070000|2022-04-07 09:17:50|3493.5|3492.5|3493|3492|3493.5|3492.5|3493|3492|219
1649323090000|2022-04-07 09:18:10|3492.5|3491.5|3492.5|3491.5|3492.5|3492|3492|3491.5|997
1649323100000|2022-04-07 09:18:20|||||||||57
1649323110000|2022-04-07 09:18:30|3492|3492|3492.5|3491.5|3492.5|3492|3492|3491.5|836
1649323120000|2022-04-07 09:18:40|3492|3491|3492|3491|3492|3491.5|3491.5|3490.5|1107
1649323130000|2022-04-07 09:18:50||3491.5||3491||3491.5||3491|1163
1649323140000|2022-04-07 09:19:00|3491.5|3490.5|3491.5|3490.5|3491.5|3490.5|3491|3490.5|144
1649323160000|2022-04-07 09:19:20|3492|3491|3492|3491|3492|3491|3491|3490.5|2675
1649323180000|2022-04-07 09:19:40|||||||||400
1649323190000|2022-04-07 09:19:50|3491.5||3491.5||3491.5||3491.5||391
1649323200000|2022-04-07 09:20:00|3492|3491.5|3492|3491|3492|3491.5|3492|3491|1079
1649323220000|2022-04-07 09:20:20|3491.5|3490.5|3491|3490.5|3491.5|3490.5|3491|3490.5|1078
1649323230000|2022-04-07 09:20:30|3491.5|3491|3492|3491.5|3492|3491.5|3491.5|3491|726
1649323240000|2022-04-07 09:20:40|3492.5|3492|3492.5|3492|3492.5|3492|3492.5|3492|275
1649323250000|2022-04-07 09:20:50||3491.5||3491.5||3491.5||3491.5|454
1649323260000|2022-04-07 09:21:00||3492||3492||3492||3492|1465
1649323270000|2022-04-07 09:21:10|3493|3491.5|3492|3491|3493|3491.5|3491.5|3490.5|1298
1649323280000|2022-04-07 09:21:20|||||||||72
1649323300000|2022-04-07 09:21:40|3493|3491.5|3492.5|3492|3493|3492|3492.5|3491|1075
1649323310000|2022-04-07 09:21:50|3493|3492.5|3492.5|3492|3493|3492.5|3492.5|3492|839
1649323320000|2022-04-07 09:22:00|||||||||652
1649323330000|2022-04-07 09:22:10|3493|3492.5|3493|3492.5|3493|3492.5|3493|3492.5|54
1649323340000|2022-04-07 09:22:20|3494|3493|3494|3493.5|3494|3493.5|3493.5|3493|497
1649323350000|2022-04-07 09:22:30|3493.5|3493|3493.5|3493|3493.5|3493|3493.5|3493|141
1649323360000|2022-04-07 09:22:40|3494|3493.5|3494|3493.5|3494|3493.5|3494|3493.5|260
1649323370000|2022-04-07 09:22:50|3493.5|3493|3493.5|3492.5|3493.5|3493|3493|3492|9997
1649323380000|2022-04-07 09:23:00|3493||3493||3493||3493||549
1649323390000|2022-04-07 09:23:10|3493.5|3493|3493.5|3492.5|3493.5|3493|3493.5|3492.5|194
1649323400000|2022-04-07 09:23:20|3494|3493|3494.5|3493.5|3495|3494|3494|3493|4239
1649323410000|2022-04-07 09:23:30|3494|3494|3494.5|3493.5|3494.5|3494|3494|3493.5|2024
1649323420000|2022-04-07 09:23:40|3494||3494||3494||3494||461
1649323430000|2022-04-07 09:23:50|3493.5|3493|3494|3493|3494|3493.5|3493.5|3493|2363
1649323440000|2022-04-07 09:24:00|||||||||135
1649323450000|2022-04-07 09:24:10|3494.5|3493.5|3495|3494|3495|3494|3494.5|3493.5|819
1649323460000|2022-04-07 09:24:20|3494.5|3493.5|3494|3493|3495|3493.5|3494|3493|1966
1649323480000|2022-04-07 09:24:40|3494.5|3493.5|3495|3493.5|3495|3493.5|3494.5|3493.5|288
1649323490000|2022-04-07 09:24:50|3494.5|3493|3494|3493|3494.5|3493|3493.5|3493|268
1649323510000|2022-04-07 09:25:10|||||||||38
1649323520000|2022-04-07 09:25:20|3493.5||3494||3494||3493.5||189
1649323530000|2022-04-07 09:25:30|3493.5|3492.5|3493|3492.5|3493.5|3492.5|3493|3492.5|2115
1649323540000|2022-04-07 09:25:40|3493.5|3493|3493.5|3493|3493.5|3493|3493.5|3493|217
1649323550000|2022-04-07 09:25:50|3494|3493.5|3494|3493.5|3494|3493.5|3494|3493.5|642
1649323560000|2022-04-07 09:26:00|3493.5|3493|3493.5|3492.5|3493.5|3493|3493|3492.5|1481
1649323570000|2022-04-07 09:26:10|||||||||550
1649323580000|2022-04-07 09:26:20|3493||3493.5||3493.5||3493||66
1649323600000|2022-04-07 09:26:40|3494|3493|3494|3493|3494|3493|3494|3493|606
1649323610000|2022-04-07 09:26:50||3493.5||3493||3493.5||3493|1114
1649323620000|2022-04-07 09:27:00|||||||||505
1649323630000|2022-04-07 09:27:10|||||||||661
1649323640000|2022-04-07 09:27:20|3493.5||3494||3494||3493.5||41
1649323650000|2022-04-07 09:27:30|3493.5||3493.5||3493.5||3493.5||468
1649323660000|2022-04-07 09:27:40|3493|3492.5|3494.5|3493|3494.5|3493.5|3493|3492.5|4210
1649323670000|2022-04-07 09:27:50|3494|3493.5|3495.5|3494.5|3495.5|3494.5|3494|3493.5|2998
1649323680000|2022-04-07 09:28:00|||||||||462
1649323700000|2022-04-07 09:28:20|3496|3495|3496|3495|3496|3495|3496|3495|319
1649323710000|2022-04-07 09:28:30|||||||||674
1649323730000|2022-04-07 09:28:50|3495.5|3494.5|3495.5|3495|3495.5|3495|3495.5|3494.5|3171
1649323740000|2022-04-07 09:29:00|3496|3495.5|3496|3495|3496|3495.5|3495.5|3495|526
1649323750000|2022-04-07 09:29:10|3496.5|3495.5|3497|3496|3497.5|3496|3496|3495.5|1954
1649323760000|2022-04-07 09:29:20|3497.5||3497.5||3497.5||3497.5||0
1649323770000|2022-04-07 09:29:30||3496.5||3496.5||3496.5||3496.5|1013
1649323790000|2022-04-07 09:29:50|||||||||121
1649323800000|2022-04-07 09:30:00|3497|3496|3497|3496|3497.5|3496|3496.5|3496|710
1649323810000|2022-04-07 09:30:10|3496.5|3495.5|3495|3494.5|3496.5|3496|3495|3494.5|6065
1649323820000|2022-04-07 09:30:20||3494||3494||3494||3494|843
1649323830000|2022-04-07 09:30:30|3495.5|3494.5|3495.5|3495|3495.5|3495|3495.5|3494.5|3167
1649323840000|2022-04-07 09:30:40|3495|3494.5|3495.5|3494.5|3495.5|3494.5|3495|3494.5|847
1649323860000|2022-04-07 09:31:00|||||||||3
1649323890000|2022-04-07 09:31:30|||||||||71
1649323910000|2022-04-07 09:31:50||3495||3495||3495||3495|14
1649323920000|2022-04-07 09:32:00|3496|3495.5|3497|3496|3497|3496|3496|3495.5|5638
1649323930000|2022-04-07 09:32:10|3497.5|3496.5|3497.5|3497|3498|3497.5|3497.5|3496.5|3257
1649323940000|2022-04-07 09:32:20|3498|3497.5|3499|3498|3499|3498|3497.5|3497|1758
1649323950000|2022-04-07 09:32:30|3499.5|3498.5|3498.5|3497.5|3499.5|3498.5|3498|3497.5|4260
1649323960000|2022-04-07 09:32:40|3498||3498.5||3498.5||3498||2022
1649323970000|2022-04-07 09:32:50|3499|3498|3498|3497.5|3499|3498|3498|3497.5|982
1649323980000|2022-04-07 09:33:00|3498.5||3498.5||3498.5||3498.5||106
1649323990000|2022-04-07 09:33:10|3498|3497|3499|3498|3499.5|3498.5|3498|3497|3066
1649324000000|2022-04-07 09:33:20|3498.5||3499||3499||3498.5||72
1649324010000|2022-04-07 09:33:30|3499.5|3498.5|3499.5|3498.5|3499.5|3498.5|3499.5|3498.5|0
1649324020000|2022-04-07 09:33:40|3500|3499|3500.5|3499.5|3500.5|3500|3500|3499|4291
1649324040000|2022-04-07 09:34:00|||||||||1415
1649324050000|2022-04-07 09:34:10|||||||||131
1649324060000|2022-04-07 09:34:20|3501|3500|3501|3500|3501|3500|3501|3499.5|565
1649324070000|2022-04-07 09:34:30|3500.5|3499.5|3500.5|3499.5|3500.5|3499.5|3500.5|3499.5|0
1649324080000|2022-04-07 09:34:40|3501|3500|3501.5|3500.5|3501.5|3500.5|3501|3500|59
1649324090000|2022-04-07 09:34:50|3501||3501.5||3501.5||3501||872
1649324110000|2022-04-07 09:35:10|||||||||225
1649324120000|2022-04-07 09:35:20|3501|3500|3501|3500|3501.5|3500.5|3500.5|3500|1541
1649324130000|2022-04-07 09:35:30|3500.5||3501||3501||3500.5||250
1649324140000|2022-04-07 09:35:40|3501.5|3500.5|3501.5|3500|3501.5|3500.5|3501|3500|657
1649324150000|2022-04-07 09:35:50|3501||3501.5||3501.5||3501||0
1649324160000|2022-04-07 09:36:00|||||||||21
1649324170000|2022-04-07 09:36:10|3501|3500.5|3502|3501|3502|3501.5|3501|3500.5|1355
1649324190000|2022-04-07 09:36:30|3501.5|3500.5|3501|3500.5|3501.5|3501|3501|3500.5|5620
1649324200000|2022-04-07 09:36:40|||||||||100
1649324230000|2022-04-07 09:37:10|3501.5|3501|3501.5|3501|3502|3501|3501.5|3500.5|1334
1649324240000|2022-04-07 09:37:20|||||||||713
1649324250000|2022-04-07 09:37:30|3502|3501.5|3502|3501|3502|3501.5|3502|3501|445
1649324260000|2022-04-07 09:37:40|3502.5||3502||3502.5||3502||280
1649324270000|2022-04-07 09:37:50|3502.5|3501.5|3503|3501.5|3503|3501.5|3502.5|3501.5|471
1649324280000|2022-04-07 09:38:00|||||||||458
1649324290000|2022-04-07 09:38:10|3503.5|3502|3503.5|3502|3503.5|3502.5|3503.5|3502|480
1649324300000|2022-04-07 09:38:20|3503||3503||3503||3503||2260
1649324320000|2022-04-07 09:38:40|3502.5|3501.5|3502.5|3501.5|3502.5|3502|3502|3501.5|3019
1649324330000|2022-04-07 09:38:50|3502|3501|3502|3501|3502|3501|3501.5|3501|3283
1649324360000|2022-04-07 09:39:20|3502.5|3501.5|3502|3501|3502.5|3502|3502|3501|2744
1649324380000|2022-04-07 09:39:40|3501.5||3501.5||3501.5||3501.5||302
1649324400000|2022-04-07 09:40:00|3501|3500.5|3502|3501|3502|3501|3501|3500.5|3695
1649324410000|2022-04-07 09:40:10|3501.5||3501.5||3501.5||3501.5||24
1649324420000|2022-04-07 09:40:20|3502|3501.5|3502|3501|3502|3501.5|3501|3500.5|1975
1649324430000|2022-04-07 09:40:30|3501.5|3500.5|3501.5|3500.5|3501.5|3500.5|3501|3500.5|437
1649324450000|2022-04-07 09:40:50|||||||||40
1649324470000|2022-04-07 09:41:10|||||||||42
1649324480000|2022-04-07 09:41:20|3501|3500|3499|3498|3501|3500|3499|3498|3517
1649324490000|2022-04-07 09:41:30|3499.5|3498.5|3499|3498|3500|3498.5|3498.5|3498|1300
1649324500000|2022-04-07 09:41:40|3499.5|3498.5|3499.5|3498.5|3499.5|3498.5|3499.5|3498.5|1038
1649324510000|2022-04-07 09:41:50|3499|3498|3499.5|3498|3499.5|3498|3499|3498|1143
1649324520000|2022-04-07 09:42:00||3498.5||3498.5||3498.5||3498.5|0
1649324530000|2022-04-07 09:42:10|3500|3499|3500|3499.5|3500|3499.5|3499.5|3499|1109
1649324540000|2022-04-07 09:42:20||3499||3499||3499||3499|0
1649324550000|2022-04-07 09:42:30|3500.5|3499.5|3500.5|3499.5|3500.5|3499.5|3500.5|3499|313
1649324560000|2022-04-07 09:42:40|3501||3500.5||3501||3500.5||654
1649324570000|2022-04-07 09:42:50|3500|3499|3500.5|3499.5|3500.5|3499.5|3500|3499|215
1649324580000|2022-04-07 09:43:00|3500|3499|3500|3499.5|3500.5|3499.5|3500|3499|687
1649324590000|2022-04-07 09:43:10|3500.5||3500.5||3500.5||3500.5||69
1649324600000|2022-04-07 09:43:20|3500|3500|3500|3499|3500.5|3500|3499|3498.5|2996
1649324620000|2022-04-07 09:43:40|||||||||653
1649324630000|2022-04-07 09:43:50|||||||||167
1649324660000|2022-04-07 09:44:20|||||||||200
1649324670000|2022-04-07 09:44:30|3499.5|3499.5|3499.5|3498.5|3499.5|3499.5|3499.5|3498.5|1368
1649324680000|2022-04-07 09:44:40|||||||||100
1649324690000|2022-04-07 09:44:50|||||||||18
1649324710000|2022-04-07 09:45:10|3500|3499|3500|3499.5|3500|3499.5|3499.5|3499|502
1649324730000|2022-04-07 09:45:30|3500.5|3500|3501|3500.5|3501|3500.5|3500.5|3500|819
1649324740000|2022-04-07 09:45:40||3500||3500||3500||3500|6
1649324750000|2022-04-07 09:45:50|3501.5||3501||3501.5||3501||256
1649324760000|2022-04-07 09:46:00|||||||||152
1649324770000|2022-04-07 09:46:10|3500.5||3500.5||3501||3500.5||791
1649324780000|2022-04-07 09:46:20|3500|3499.5|3500.5|3500|3500.5|3500|3500|3499.5|527
1649324790000|2022-04-07 09:46:30|3500|3499.5|3500.5|3499.5|3500.5|3499.5|3500|3499.5|780
1649324810000|2022-04-07 09:46:50|3500||3500||3500||3500||164
1649324820000|2022-04-07 09:47:00|3500.5|3500|3500|3499.5|3500.5|3500|3500|3499.5|430
1649324830000|2022-04-07 09:47:10|||||||||133
1649324840000|2022-04-07 09:47:20|3499.5|3499|3499.5|3499|3500|3499|3499.5|3499|1063
1649324850000|2022-04-07 09:47:30|3500|3498.5|3499.5|3498.5|3500|3499|3499.5|3498.5|2103
1649324860000|2022-04-07 09:47:40||3499||3498.5||3499||3498.5|384
1649324870000|2022-04-07 09:47:50||3499||3499||3499||3499|29
1649324890000|2022-04-07 09:48:10|||||||||37
1649324900000|2022-04-07 09:48:20|||||||||41
1649324920000|2022-04-07 09:48:40|3500|3499.5|3500.5|3500|3500.5|3500|3500|3499.5|1423
1649324930000|2022-04-07 09:48:50|3500|3499.5|3500.5|3499.5|3500.5|3499.5|3500|3499|1191
1649324940000|2022-04-07 09:49:00||3500||3500||3500||3499.5|0
1649324950000|2022-04-07 09:49:10|3500|3499.5|3500.5|3499.5|3500.5|3499.5|3500|3499.5|538
1649324970000|2022-04-07 09:49:30|||||||||56
1649324980000|2022-04-07 09:49:40|3500|3499|3499.5|3498.5|3500|3499|3499.5|3498.5|1483
1649324990000|2022-04-07 09:49:50|3500||3500||3500||3500||0
1649325000000|2022-04-07 09:50:00|3499.5||3499.5||3499.5||3499.5||0
1649325020000|2022-04-07 09:50:20|||||||||142
1649325040000|2022-04-07 09:50:40|||||||||65
1649325050000|2022-04-07 09:50:50|3500|3499|3500|3499|3500|3499|3500|3499|139
1649325060000|2022-04-07 09:51:00|3499.5||3499.5||3499.5||3499.5||0
1649325070000|2022-04-07 09:51:10|||||||||561
1649325080000|2022-04-07 09:51:20|3500|3499.5|3500|3499|3500|3499.5|3500|3499|13
1649325090000|2022-04-07 09:51:30|3499.5|3498.5|3499.5|3498.5|3499.5|3499|3499|3498.5|1376
1649325100000|2022-04-07 09:51:40|||||||||260
1649325110000|2022-04-07 09:51:50|||||||||570
1649325140000|2022-04-07 09:52:20|3500|3499|3500|3499|3500|3499.5|3499.5|3498.5|897
1649325160000|2022-04-07 09:52:40|3500.5|3499.5|3500.5|3499.5|3500.5|3499.5|3500.5|3499.5|761
1649325180000|2022-04-07 09:53:00|3500||3500.5||3500.5||3500||0
1649325190000|2022-04-07 09:53:10|3500||3500.5||3500.5||3500||624
1649325210000|2022-04-07 09:53:30|3500||3500||3500||3500||42
1649325220000|2022-04-07 09:53:40|3499.5|3499|3499.5|3499|3499.5|3499|3499.5|3499|1845
1649325240000|2022-04-07 09:54:00|3500|3498.5|3499|3498.5|3500|3498.5|3499|3498.5|2774
1649325250000|2022-04-07 09:54:10|||||||||2
1649325270000|2022-04-07 09:54:30|||||||||42
1649325280000|2022-04-07 09:54:40|3498.5|3497.5|3498.5|3497.5|3498.5|3498|3498|3497.5|2315
1649325290000|2022-04-07 09:54:50||3498||3497.5||3498||3497.5|1160
1649325300000|2022-04-07 09:55:00|3498||3498||3498||3498||0
1649325310000|2022-04-07 09:55:10|3497.5|3497|3497.5|3497|3497.5|3497|3497.5|3497|2468
1649325320000|2022-04-07 09:55:20|||||||||3
1649325330000|2022-04-07 09:55:30|3497|3496.5|3497.5|3496.5|3497.5|3496.5|3497|3496.5|627
1649325340000|2022-04-07 09:55:40||3497||3496.5||3497||3496.5|613
1649325350000|2022-04-07 09:55:50|3498|3497|3498|3497.5|3498|3497.5|3498|3497|294
1649325360000|2022-04-07 09:56:00|||||||||36
1649325370000|2022-04-07 09:56:10|||||||||83
1649325380000|2022-04-07 09:56:20|3498.5|3498|3498.5|3498|3498.5|3498|3498.5|3498|389
1649325390000|2022-04-07 09:56:30|3498|3497.5|3498.5|3498|3498.5|3498|3498|3497.5|1436
1649325420000|2022-04-07 09:57:00|||||||||42
1649325430000|2022-04-07 09:57:10|||||||||458
1649325460000|2022-04-07 09:57:40|3499|3498.5|3499|3498|3499|3498.5|3499|3498|330
1649325490000|2022-04-07 09:58:10|3498.5|3498.5|3499.5|3498.5|3499.5|3498.5|3498.5|3498.5|3543
1649325500000|2022-04-07 09:58:20|3500|3499|3500|3499.5|3500|3499.5|3500|3499|653
1649325510000|2022-04-07 09:58:30|3500.5|3500|3500.5|3500|3500.5|3500|3500.5|3500|349
1649325520000|2022-04-07 09:58:40||3499.5||3500||3500||3499.5|587
1649325530000|2022-04-07 09:58:50|||||||||322
1649325540000|2022-04-07 09:59:00|3501|3500.5|3501|3500.5|3501|3500.5|3501|3500.5|199
1649325560000|2022-04-07 09:59:20|3500.5|3500|3500.5|3499.5|3501|3500.5|3500|3499.5|2220
1649325570000|2022-04-07 09:59:30|3501|3500|3501|3500|3501|3500|3501|3500|0
1649325580000|2022-04-07 09:59:40|3500.5||3500.5||3500.5||3500.5||42
1649325590000|2022-04-07 09:59:50|||||||||116
1649325610000|2022-04-07 10:00:10|3501|3500.5|3500.5|3499.5|3501|3500.5|3500.5|3499.5|1598
1649325620000|2022-04-07 10:00:20|3500||3500.5||3500.5||3500||0
1649325630000|2022-04-07 10:00:30||3500||3499.5||3500||3499.5|106
1649325650000|2022-04-07 10:00:50|||||||||413
1649325660000|2022-04-07 10:01:00|3501|3500|3500.5|3500|3501|3500|3500.5|3500|1018
1649325670000|2022-04-07 10:01:10|||||||||141
1649325680000|2022-04-07 10:01:20|||||||||464
1649325690000|2022-04-07 10:01:30|3501|3500.5|3501.5|3500.5|3501.5|3501|3501|3500.5|1797
1649325730000|2022-04-07 10:02:10|3501|3501|3501.5|3501|3501.5|3501|3501|3501|1644
1649325750000|2022-04-07 10:02:30|||||||||184
1649325770000|2022-04-07 10:02:50|3501|3500.5|3501.5|3500.5|3501.5|3500.5|3501|3500.5|1175
1649325780000|2022-04-07 10:03:00|3501|3500|3500.5|3500|3501|3500.5|3500.5|3500|1748
1649325800000|2022-04-07 10:03:20|3501|3500.5|3500.5|3500|3501|3500.5|3500.5|3500|473
1649325810000|2022-04-07 10:03:30|||||||||428
1649325820000|2022-04-07 10:03:40|||||||||15
1649325830000|2022-04-07 10:03:50|||||||||172
1649325840000|2022-04-07 10:04:00|3500|3499.5|3500|3499.5|3500.5|3500|3500|3499.5|2177
1649325850000|2022-04-07 10:04:10|3500.5|3500|3500.5|3500|3500.5|3500|3500.5|3500|641
1649325870000|2022-04-07 10:04:30|||||||||56
1649325900000|2022-04-07 10:05:00|||||||||13
1649325910000|2022-04-07 10:05:10|3501|3500.5|3501|3500|3501|3500.5|3500.5|3500|1653
1649325920000|2022-04-07 10:05:20|3500.5||3500.5||3500.5||3500.5||228
1649325930000|2022-04-07 10:05:30|||||||||202
1649325940000|2022-04-07 10:05:40|3501|3500.5|3501|3500.5|3501|3500.5|3501|3500.5|508
1649325960000|2022-04-07 10:06:00|3500.5|3500|3500.5|3500|3501|3500.5|3500.5|3500|1460
1649325970000|2022-04-07 10:06:10|||||||||265
1649325990000|2022-04-07 10:06:30|||||||||113
1649326000000|2022-04-07 10:06:40|||||||||140
1649326010000|2022-04-07 10:06:50|3500|3499.5|3500|3499.5|3500|3499.5|3500|3499.5|1057
1649326030000|2022-04-07 10:07:10|||||||||161
1649326040000|2022-04-07 10:07:20|||||||||15
1649326050000|2022-04-07 10:07:30|||||||||435
1649326060000|2022-04-07 10:07:40|3499.5|3499|3499.5|3499|3499.5|3499|3499.5|3499|1848
1649326080000|2022-04-07 10:08:00|3500|3499.5|3500|3499.5|3500|3499.5|3500|3499.5|744
1649326090000|2022-04-07 10:08:10|||||||||43
1649326120000|2022-04-07 10:08:40|3500.5|3500|3500.5|3500|3500.5|3500|3500.5|3500|834
1649326130000|2022-04-07 10:08:50|3501|3500.5|3500.5|3500|3501.5|3501|3500.5|3500|4230
1649326140000|2022-04-07 10:09:00|||||||||644
1649326150000|2022-04-07 10:09:10|||||||||44
1649326160000|2022-04-07 10:09:20|||||||||155
1649326190000|2022-04-07 10:09:50|3500|3499.5|3501|3500.5|3501|3500.5|3500|3499.5|1734
1649326200000|2022-04-07 10:10:00|||||||||1221
1649326210000|2022-04-07 10:10:10|||||||||39
1649326220000|2022-04-07 10:10:20|3501.5||3501.5||3501.5||3501.5||100
1649326230000|2022-04-07 10:10:30||3501||3501||3501||3501|150
1649326240000|2022-04-07 10:10:40|||||||||299
1649326280000|2022-04-07 10:11:20||3500.5||3501||3501||3500.5|1515
1649326290000|2022-04-07 10:11:30|||||||||196
1649326300000|2022-04-07 10:11:40|||||||||572
1649326310000|2022-04-07 10:11:50|||||||||50
1649326320000|2022-04-07 10:12:00||3500.5||3500.5||3500.5||3500.5|1049
1649326330000|2022-04-07 10:12:10|||||||||50
1649326340000|2022-04-07 10:12:20|||||||||178
1649326350000|2022-04-07 10:12:30|||||||||131
1649326360000|2022-04-07 10:12:40|3502|3501|3502|3501|3502|3501|3502|3501|790
1649326370000|2022-04-07 10:12:50|3501.5|3500.5|3501|3500.5|3501.5|3500.5|3501|3500.5|822
1649326380000|2022-04-07 10:13:00|3500.5|3500|3501|3500.5|3501|3500.5|3500.5|3499.5|3352
1649326390000|2022-04-07 10:13:10|3500.5|3500|3500.5|3499.5|3500.5|3500|3500.5|3499.5|1548
1649326400000|2022-04-07 10:13:20|3501|3500|3500.5|3500|3501|3500.5|3500.5|3500|2614
1649326410000|2022-04-07 10:13:30|3501|3500.5|3501.5|3500.5|3501.5|3500.5|3501|3500.5|1241
1649326420000|2022-04-07 10:13:40|||||||||44
1649326430000|2022-04-07 10:13:50|3501||3501.5||3501.5||3501||833
1649326440000|2022-04-07 10:14:00||3501||3501||3501||3501|0
1649326450000|2022-04-07 10:14:10|||||||||442
1649326460000|2022-04-07 10:14:20|3502|3501.5|3502.5|3501.5|3502.5|3502|3502|3501.5|486
1649326470000|2022-04-07 10:14:30|3502|3501|3502|3501|3502|3501|3501.5|3501|1641
1649326480000|2022-04-07 10:14:40||3501.5||3501.5||3501.5||3501.5|182
1649326490000|2022-04-07 10:14:50|3502.5|3502|3502.5|3501.5|3503|3502|3502.5|3501.5|519
1649326500000|2022-04-07 10:15:00|3502||3502||3502||3502||724
1649326510000|2022-04-07 10:15:10|3501.5|3501|3502|3501.5|3502|3501.5|3501.5|3501|0
1649326520000|2022-04-07 10:15:20|||||||||100
1649326540000|2022-04-07 10:15:40|||||||||142
1649326560000|2022-04-07 10:16:00|||||||||72
1649326580000|2022-04-07 10:16:20|3502.5|3502|3503.5|3502.5|3503.5|3502.5|3502.5|3502|241
1649326590000|2022-04-07 10:16:30|3504|3503|3504|3503|3504|3503|3504|3503|2917
1649326600000|2022-04-07 10:16:40|3504.5|3503.5|3504.5|3504|3504.5|3504|3504.5|3503.5|173
1649326610000|2022-04-07 10:16:50|||||||||835
1649326620000|2022-04-07 10:17:00|||||||||241
1649326630000|2022-04-07 10:17:10|||||||||430
1649326640000|2022-04-07 10:17:20|||||||||113
1649326650000|2022-04-07 10:17:30|||||||||127
1649326660000|2022-04-07 10:17:40|3505||3504.5||3505||3504.5||19
1649326670000|2022-04-07 10:17:50|3505||3505||3505||3505||381
1649326690000|2022-04-07 10:18:10||3504.5||3504||3504.5||3504|275
1649326710000|2022-04-07 10:18:30|||||||||35
1649326720000|2022-04-07 10:18:40|3504.5|3503.5|3504.5|3503.5|3504.5|3503.5|3504|3503.5|2134
1649326730000|2022-04-07 10:18:50|3504||3504.5||3504.5||3504||397
1649326740000|2022-04-07 10:19:00||3504||3503.5||3504||3503.5|0
1649326750000|2022-04-07 10:19:10||3504||3504||3504||3503.5|394
1649326760000|2022-04-07 10:19:20|||||||||1085
1649326770000|2022-04-07 10:19:30|||||||||957
1649326790000|2022-04-07 10:19:50|||||||||299
1649326810000|2022-04-07 10:20:10|||||||||32
1649326830000|2022-04-07 10:20:30|||||||||19
1649326850000|2022-04-07 10:20:50|3505|3504.5|3506.5|3505.5|3506.5|3505.5|3505|3504.5|20072
1649326860000|2022-04-07 10:21:00|3507|3506|3507.5|3506.5|3507.5|3506.5|3506.5|3506|2476
1649326870000|2022-04-07 10:21:10|3508|3507|3508|3507|3508|3507|3507.5|3507|799
1649326880000|2022-04-07 10:21:20|||||||||27
1649326900000|2022-04-07 10:21:40|||||||||187
1649326910000|2022-04-07 10:21:50|3507.5||3507.5||3507.5||3507.5||0
1649326920000|2022-04-07 10:22:00|3508||3508||3508||3508||38
1649326930000|2022-04-07 10:22:10|3508.5|3507.5|3509|3508|3509|3508|3508.5|3507.5|286
1649326940000|2022-04-07 10:22:20|3508.5||3509||3509||3508.5||100
1649326950000|2022-04-07 10:22:30||3508.5||3508.5||3508.5||3508.5|0
1649326960000|2022-04-07 10:22:40|3509.5||3509||3509.5||3509||599
1649326970000|2022-04-07 10:22:50|3509.5|3509|3510|3509|3510|3509|3509.5|3509|150
1649326980000|2022-04-07 10:23:00|3510.5|3509.5|3510.5|3509.5|3510.5|3509.5|3510.5|3509.5|499
1649326990000|2022-04-07 10:23:10|3510|3509|3510|3509|3510|3509|3510|3509|195
1649327000000|2022-04-07 10:23:20|3510.5|3509.5|3510.5|3509.5|3510.5|3509.5|3510|3509|1367
1649327010000|2022-04-07 10:23:30|3511|3510|3511|3510|3511|3510|3511|3509.5|12
1649327020000|2022-04-07 10:23:40|||||||||144
1649327030000|2022-04-07 10:23:50|3510.5||3511||3511||3510.5||2195
1649327040000|2022-04-07 10:24:00|3511.5|3510.5|3511.5|3511|3511.5|3511|3511|3510.5|1941
1649327050000|2022-04-07 10:24:10|3511|3510.5|3511.5|3510.5|3511.5|3510.5|3511|3510.5|141
1649327060000|2022-04-07 10:24:20|||||||||175
1649327070000|2022-04-07 10:24:30|||||||||104
1649327080000|2022-04-07 10:24:40|3511|3510|3509.5|3509|3511.5|3510|3509.5|3509|10621
1649327090000|2022-04-07 10:24:50|||||||||32
1649327100000|2022-04-07 10:25:00|3510|3509.5|3510|3509|3510|3509.5|3509.5|3509|1054
1649327110000|2022-04-07 10:25:10|3509.5||3509.5||3509.5||3509.5||39
1649327120000|2022-04-07 10:25:20|3510||3509.5||3510||3509.5||466
1649327130000|2022-04-07 10:25:30|3509|3508|3509.5|3508.5|3509.5|3509|3509|3508|5941
1649327140000|2022-04-07 10:25:40||3509||3509||3509||3509|288
1649327180000|2022-04-07 10:26:20|3509|3508.5|3509|3508.5|3509.5|3509|3509|3508.5|547
1649327190000|2022-04-07 10:26:30|||||||||905
1649327200000|2022-04-07 10:26:40|3508.5|3508|3508|3507.5|3508.5|3508|3508|3507.5|5500
1649327210000|2022-04-07 10:26:50|3508.5|3508|3508.5|3508|3508.5|3508|3508|3507.5|2842
1649327220000|2022-04-07 10:27:00|3509|3508.5|3508|3507.5|3509|3508.5|3508|3507.5|4045
1649327230000|2022-04-07 10:27:10|||||||||50
1649327240000|2022-04-07 10:27:20|||||||||411
1649327250000|2022-04-07 10:27:30|||||||||425
1649327260000|2022-04-07 10:27:40|3507.5|3507|3508|3507|3508|3507|3507.5|3507|3206
1649327270000|2022-04-07 10:27:50|||||||||571
1649327280000|2022-04-07 10:28:00|||||||||70
1649327300000|2022-04-07 10:28:20|||||||||3
1649327310000|2022-04-07 10:28:30|||||||||222
1649327320000|2022-04-07 10:28:40|||||||||397
1649327340000|2022-04-07 10:29:00|||||||||944
1649327360000|2022-04-07 10:29:20|3507.5|3506.5|3508|3507.5|3508|3507.5|3507|3506.5|3005
1649327370000|2022-04-07 10:29:30|||||||||475
1649327380000|2022-04-07 10:29:40|3507.5|3507|3508|3507.5|3508|3507.5|3507.5|3507|1564
1649327390000|2022-04-07 10:29:50|||||||||114
1649327400000|2022-04-07 10:30:00|3507.5|3507|3507.5|3506.5|3507.5|3507.5|3507|3506.5|1141
1649327420000|2022-04-07 10:30:20|||||||||554
1649327430000|2022-04-07 10:30:30|3507||3507.5||3507.5||3507||0
1649327440000|2022-04-07 10:30:40|3507||3507||3507.5||3507||11
1649327460000|2022-04-07 10:31:00|||||||||231
1649327470000|2022-04-07 10:31:10|3506.5|3506|3506|3505.5|3507|3506|3506|3505|3552
1649327480000|2022-04-07 10:31:20|3506.5|3506|3506.5|3506|3506.5|3506|3506.5|3505.5|10705
1649327490000|2022-04-07 10:31:30|3506|3505.5|3506|3505.5|3506|3505.5|3506|3505.5|6261
1649327500000|2022-04-07 10:31:40|3506.5|3506|3506.5|3506|3506.5|3506|3506.5|3506|7291
1649327510000|2022-04-07 10:31:50|3507||3507||3507||3506.5||2760
1649327530000|2022-04-07 10:32:10|3506.5||3507||3507||3506.5||949
1649327540000|2022-04-07 10:32:20|3506.5||3506.5||3506.5||3506.5||0
1649327550000|2022-04-07 10:32:30|3507|3506.5|3507|3506.5|3507|3506.5|3507|3506.5|63
1649327560000|2022-04-07 10:32:40|3507.5||3507.5||3507.5||3507.5||97
1649327570000|2022-04-07 10:32:50||3507||3507||3507||3507|130
1649327580000|2022-04-07 10:33:00|3508|3507.5|3508.5|3507.5|3508.5|3508|3508|3507|6604
1649327590000|2022-04-07 10:33:10|3509|3508|3509|3508|3509|3508|3509|3508|200
1649327600000|2022-04-07 10:33:20|||||||||90
1649327620000|2022-04-07 10:33:40|3508.5|3508.5|3510|3509|3510|3509|3508.5|3508|6585
1649327650000|2022-04-07 10:34:10|||||||||47
1649327670000|2022-04-07 10:34:30|3510.5|3509.5|3511.5|3510.5|3512|3510.5|3510.5|3509.5|1922
1649327680000|2022-04-07 10:34:40|3511|3510|3511|3510.5|3512|3511|3510.5|3510|11093
1649327690000|2022-04-07 10:34:50|3511.5|3511|3511.5|3510.5|3511.5|3511|3511.5|3510.5|388
1649327700000|2022-04-07 10:35:00|3512|3511|3512|3511.5|3512|3511.5|3512|3511|452
1649327710000|2022-04-07 10:35:10|3512.5|3512|3512.5|3512|3513|3512|3512|3511.5|1275
1649327720000|2022-04-07 10:35:20|3512|3511.5|3512.5|3511.5|3512.5|3511.5|3511.5|3511|3845
1649327730000|2022-04-07 10:35:30||3512||3512||3512||3512|0
1649327740000|2022-04-07 10:35:40|3513|3512.5|3513.5|3512.5|3513.5|3512.5|3512.5|3512.5|1330
1649327750000|2022-04-07 10:35:50|3513||3513||3513||3513||18
1649327760000|2022-04-07 10:36:00|||||||||151
1649327770000|2022-04-07 10:36:10|3513.5|3513|3513.5|3512.5|3513.5|3513|3513|3512.5|107
1649327780000|2022-04-07 10:36:20|3513||3513||3513||3513||24
1649327790000|2022-04-07 10:36:30|3512.5|3512|3512.5|3512|3512.5|3512|3512.5|3511.5|2372
1649327810000|2022-04-07 10:36:50|||||||||644
1649327820000|2022-04-07 10:37:00|||||||||812
1649327830000|2022-04-07 10:37:10|3512|3511.5|3511.5|3511|3512|3512|3511.5|3511|4617
1649327840000|2022-04-07 10:37:20|||||||||995
1649327850000|2022-04-07 10:37:30|3512||3512||3512||3512||419
1649327860000|2022-04-07 10:37:40|3511.5||3512||3512||3511.5||399
1649327880000|2022-04-07 10:38:00|3511.5|3510.5|3511|3510|3511.5|3511|3510.5|3510|1904
1649327890000|2022-04-07 10:38:10|3510.5|3509.5|3510|3509|3510.5|3509.5|3509|3508.5|1684
1649327900000|2022-04-07 10:38:20|||||||||9
1649327910000|2022-04-07 10:38:30|3509.5|3509.5|3510.5|3509.5|3510.5|3509.5|3509.5|3509.5|48
1649327930000|2022-04-07 10:38:50|||||||||200
1649327940000|2022-04-07 10:39:00||3510||3510||3510||3510|198
1649327950000|2022-04-07 10:39:10|3510|3509.5|3510|3509.5|3510.5|3510|3510|3509.5|525
1649327980000|2022-04-07 10:39:40|3510.5||3510.5||3510.5||3510.5||57
1649327990000|2022-04-07 10:39:50|||||||||48
1649328010000|2022-04-07 10:40:10|||||||||1
1649328020000|2022-04-07 10:40:20|3511|3510|3511.5|3510.5|3511.5|3510.5|3511|3510|441
1649328030000|2022-04-07 10:40:30|||||||||100
1649328050000|2022-04-07 10:40:50|||||||||466
1649328060000|2022-04-07 10:41:00||3511||3511||3511||3511|198
1649328070000|2022-04-07 10:41:10|||||||||9
1649328080000|2022-04-07 10:41:20|3512|3511.5|3512|3511.5|3512|3511.5|3512|3511.5|0
1649328090000|2022-04-07 10:41:30|||||||||98
1649328100000|2022-04-07 10:41:40|3512.5||3512.5||3512.5||3512.5||0
1649328110000|2022-04-07 10:41:50|3512|3511|3511.5|3511|3512|3511|3511.5|3511|1171
1649328130000|2022-04-07 10:42:10|3511|3510.5|3510|3509.5|3511.5|3510.5|3510|3509.5|2835
1649328140000|2022-04-07 10:42:20|3510.5|3510|3511.5|3510.5|3511.5|3510.5|3510.5|3510|479
1649328150000|2022-04-07 10:42:30|3511|3510|3510.5|3509.5|3511|3510.5|3510|3509.5|2797
1649328160000|2022-04-07 10:42:40|3510|3510|3510.5|3509.5|3511|3510|3510|3509.5|1722
1649328170000|2022-04-07 10:42:50|||||||||326
1649328180000|2022-04-07 10:43:00|||||||||187
1649328190000|2022-04-07 10:43:10|3510|3510|3510.5|3510|3511|3510.5|3510|3510|4381
1649328200000|2022-04-07 10:43:20|3511|3509.5|3510|3509|3511|3509.5|3510|3509|3913
1649328210000|2022-04-07 10:43:30|3509.5|3508.5|3508.5|3508|3510|3508.5|3508.5|3507.5|2328
1649328220000|2022-04-07 10:43:40|3509|3508.5|3509.5|3508.5|3509.5|3509|3508.5|3508|3982
1649328230000|2022-04-07 10:43:50|||||||||2835
1649328240000|2022-04-07 10:44:00|3510|3509|3510|3509.5|3511|3510|3510|3508.5|2717
1649328250000|2022-04-07 10:44:10|3510.5|3510|3511|3510|3511|3510|3510.5|3510|1118
1649328260000|2022-04-07 10:44:20|3510.5|3509.5|3510.5|3509.5|3511|3510|3510|3509|2783
1649328270000|2022-04-07 10:44:30|||||||||49
1649328280000|2022-04-07 10:44:40|3510||3510||3510||3510||0
1649328290000|2022-04-07 10:44:50|3511|3510|3510.5|3510|3511|3510|3510.5|3510|160
1649328300000|2022-04-07 10:45:00|3511|3510.5|3511|3510|3511.5|3510.5|3511|3510|527
1649328310000|2022-04-07 10:45:10|3510.5|3510.5|3511.5|3510.5|3511.5|3510.5|3510.5|3510.5|409
1649328320000|2022-04-07 10:45:20|3512|3511|3513|3512|3513|3512|3512|3511|1414
1649328330000|2022-04-07 10:45:30|3512.5||3512.5||3513||3512.5||0
1649328350000|2022-04-07 10:45:50|||||||||311
1649328360000|2022-04-07 10:46:00|3512|3511.5|3511.5|3511|3512|3511.5|3511.5|3511|1081
1649328380000|2022-04-07 10:46:20|||||||||25
1649328390000|2022-04-07 10:46:30|||||||||49
1649328410000|2022-04-07 10:46:50|3512|3510.5|3511.5|3510.5|3512|3510.5|3510.5|3510|1439
1649328430000|2022-04-07 10:47:10||3511||3511||3511||3510.5|0
1649328440000|2022-04-07 10:47:20|3511|3510.5|3511.5|3510.5|3511.5|3510.5|3511|3510|960
1649328460000|2022-04-07 10:47:40|3511|3510|3511|3510|3511.5|3510|3511|3510|143
1649328490000|2022-04-07 10:48:10||3510.5||3510||3510.5||3510|0
1649328500000|2022-04-07 10:48:20||3510.5||3510||3510.5||3510|9
1649328520000|2022-04-07 10:48:40|||||||||30
1649328530000|2022-04-07 10:48:50||3510.5||3510.5||3510.5||3510.5|0
1649328540000|2022-04-07 10:49:00|||||||||50
1649328550000|2022-04-07 10:49:10|3510.5|3510|3510.5|3510|3511|3510|3510.5|3510|235
1649328580000|2022-04-07 10:49:40|3511|3509.5|3510|3509.5|3511|3509.5|3510|3509.5|115
1649328590000|2022-04-07 10:49:50|||||||||72
1649328600000|2022-04-07 10:50:00|3509.5|3509|3509.5|3509|3509.5|3509|3509.5|3508.5|3340
1649328610000|2022-04-07 10:50:10|3510||3510||3510||3509.5||116
1649328620000|2022-04-07 10:50:20|3510.5|3509.5|3511|3510|3511|3510|3510.5|3509.5|82
1649328630000|2022-04-07 10:50:30||3510.5||3510.5||3510.5||3510.5|80
1649328660000|2022-04-07 10:51:00|3511.5|3511|3511|3510.5|3512|3511|3511|3510|1058
1649328670000|2022-04-07 10:51:10|3510.5|3510|3510.5|3510|3510.5|3510|3510.5|3510|595
1649328680000|2022-04-07 10:51:20|||||||||62
1649328700000|2022-04-07 10:51:40|3511|3510.5|3510|3509.5|3511|3510.5|3510|3509.5|589
1649328710000|2022-04-07 10:51:50||3509||3509||3509||3509|246
1649328720000|2022-04-07 10:52:00|3509.5||3509.5||3509.5||3509.5||699
1649328730000|2022-04-07 10:52:10|3510|3509.5|3510|3509.5|3510|3509.5|3510|3509|349
1649328740000|2022-04-07 10:52:20|3510.5|3510|3511|3510|3511|3510|3510.5|3510|121
1649328750000|2022-04-07 10:52:30|||||||||70
1649328760000|2022-04-07 10:52:40|3511.5|3510.5|3511.5|3510.5|3511.5|3510.5|3511.5|3510.5|41
1649328780000|2022-04-07 10:53:00|||||||||51
1649328790000|2022-04-07 10:53:10|||||||||170
1649328800000|2022-04-07 10:53:20|3512|3511|3512.5|3511.5|3512.5|3511.5|3512|3511|371
1649328840000|2022-04-07 10:54:00|||||||||51
1649328900000|2022-04-07 10:55:00|||||||||13
1649328910000|2022-04-07 10:55:10|||||||||50
1649328940000|2022-04-07 10:55:40|||||||||98
1649328950000|2022-04-07 10:55:50|||||||||331
1649328960000|2022-04-07 10:56:00|3512||3512||3512||3512||375
1649328970000|2022-04-07 10:56:10|3511.5|3511|3511.5|3511|3511.5|3511|3511.5|3511|2615
1649328980000|2022-04-07 10:56:20|3511|3510.5|3511.5|3510.5|3511.5|3510.5|3511|3510|1899
1649329010000|2022-04-07 10:56:50|||||||||50
1649329020000|2022-04-07 10:57:00|||||||||50
1649329030000|2022-04-07 10:57:10|||||||||3
1649329040000|2022-04-07 10:57:20||3511||3511||3511||3511|0
1649329050000|2022-04-07 10:57:30|||||||||61
1649329080000|2022-04-07 10:58:00|||||||||129
1649329090000|2022-04-07 10:58:10||3510.5||3510.5||3510.5||3510.5|77
1649329100000|2022-04-07 10:58:20|3512|3511|3512|3511.5|3512.5|3511.5|3512|3510.5|154
1649329110000|2022-04-07 10:58:30||3511||3511||3511||3511|0
1649329130000|2022-04-07 10:58:50|3511.5||3512||3512||3511.5||90
1649329140000|2022-04-07 10:59:00|3511.5|3510.5|3511|3510|3511.5|3510.5|3510|3509|2738
1649329160000|2022-04-07 10:59:20|||||||||150
1649329170000|2022-04-07 10:59:30|3511.5|3510.5|3511|3510|3512|3511|3511|3510|284
1649329190000|2022-04-07 10:59:50||3510.5||3510.5||3510.5||3510.5|0
1649329200000|2022-04-07 11:00:00|||||||||29
1649329220000|2022-04-07 11:00:20|||||||||52
1649329230000|2022-04-07 11:00:30|3510.5|3510|3510|3509|3510.5|3510|3510|3509|1656
1649329240000|2022-04-07 11:00:40|3509.5|3508.5|3509.5|3508.5|3510|3508.5|3509|3508.5|1065
1649329250000|2022-04-07 11:00:50||3509||3509||3509||3509|737
1649329260000|2022-04-07 11:01:00|3509|3508.5|3509.5|3508.5|3509.5|3508.5|3509|3508.5|363
1649329270000|2022-04-07 11:01:10||3509||3509||3509||3508.5|108
1649329280000|2022-04-07 11:01:20|||||||||10
1649329300000|2022-04-07 11:01:40|3509|3508.5|3509|3508.5|3509.5|3508.5|3509|3508.5|778
1649329320000|2022-04-07 11:02:00|3508.5|3508|3508.5|3508|3508.5|3508.5|3508.5|3508|465
1649329330000|2022-04-07 11:02:10|3508|3507.5|3508|3507.5|3508.5|3508|3508|3507.5|647
1649329340000|2022-04-07 11:02:20||3507||3507.5||3507.5||3507|370
1649329350000|2022-04-07 11:02:30|3508.5|3508|3508.5|3508|3509|3508|3508.5|3508|1459
1649329360000|2022-04-07 11:02:40|3508|3507.5|3508|3507.5|3508|3507.5|3507.5|3507|1214
1649329370000|2022-04-07 11:02:50||3507||3507||3507.5||3507|0
1649329380000|2022-04-07 11:03:00|3508.5|3507.5|3509|3508.5|3509|3508.5|3508.5|3507|1269
1649329390000|2022-04-07 11:03:10|3509.5|3509|3509.5|3509|3510|3509|3509.5|3509|1183
1649329400000|2022-04-07 11:03:20|3509|3508.5|3508.5|3507.5|3509|3508.5|3508.5|3507.5|720
1649329410000|2022-04-07 11:03:30|3508|3508|3508|3507.5|3508|3508|3508|3507.5|467
1649329420000|2022-04-07 11:03:40|3507.5|3507|3507.5|3506.5|3507.5|3507|3507|3506.5|661
1649329430000|2022-04-07 11:03:50|||||||||131
1649329440000|2022-04-07 11:04:00|3507||3507||3507||3507||1629
1649329450000|2022-04-07 11:04:10|||||||||53
1649329460000|2022-04-07 11:04:20|3507.5|3507|3508|3507.5|3508|3507.5|3507.5|3507|232
1649329480000|2022-04-07 11:04:40|3507.5|3507|3507.5|3507|3507.5|3507|3507.5|3507|6
1649329500000|2022-04-07 11:05:00|||||||||15
1649329510000|2022-04-07 11:05:10|3508|3507.5|3508|3507|3508.5|3507.5|3508|3507|80
1649329530000|2022-04-07 11:05:30|3508.5|3507.5|3508|3507|3508.5|3508|3507.5|3507|2799
1649329550000|2022-04-07 11:05:50|||||||||53
1649329560000|2022-04-07 11:06:00|3507.5|3506.5|3507.5|3506.5|3507.5|3507|3507|3506.5|2475
1649329580000|2022-04-07 11:06:20|3507|3506|3507|3506.5|3507.5|3506.5|3505.5|3505|7071
1649329590000|2022-04-07 11:06:30|3506.5|3506|3506|3505.5|3506.5|3506|3506|3505.5|2369
1649329600000|2022-04-07 11:06:40|3505.5|3505|3506|3505|3506|3505|3505.5|3505|659
1649329620000|2022-04-07 11:07:00|3505.5|3504.5|3505|3504.5|3505.5|3504.5|3505|3504|1713
1649329630000|2022-04-07 11:07:10|||||||||1209
1649329640000|2022-04-07 11:07:20|||||||||29
1649329650000|2022-04-07 11:07:30|3504.5|3504|3504.5|3504|3504.5|3504|3504.5|3504|224
1649329660000|2022-04-07 11:07:40|3504|3503.5|3503|3502.5|3504.5|3504|3503|3502.5|1606
1649329670000|2022-04-07 11:07:50|3503.5|3503|3506|3505|3506|3505.5|3503.5|3502.5|2595
1649329680000|2022-04-07 11:08:00|3505.5|3504|3506.5|3506|3507|3506|3504.5|3504|6769
1649329690000|2022-04-07 11:08:10|3507|3506.5|3517|3515.5|3518|3517|3507|3506|7741
1649329700000|2022-04-07 11:08:20|3516.5|3516|3515.5|3514.5|3517.5|3517|3514|3513|1239
1649329710000|2022-04-07 11:08:30|3516|3515|3521|3520|3523|3522|3515.5|3514.5|2332
1649329720000|2022-04-07 11:08:40|3520.5|3519.5|3518|3517|3520.5|3519.5|3518|3516.5|2069
1649329730000|2022-04-07 11:08:50|3518.5|3517.5|3517|3516|3519|3518|3516|3515|1063
1649329740000|2022-04-07 11:09:00|3517.5|3516.5|3515.5|3514|3519|3518|3515.5|3514|1924
1649329750000|2022-04-07 11:09:10|3516|3514.5|3515|3513.5|3517|3516|3514|3513|2292
1649329760000|2022-04-07 11:09:20|3514.5|3513|3514.5|3513.5|3515|3513.5|3512|3511|4688
1649329770000|2022-04-07 11:09:30|3514|3514|3514.5|3513.5|3515|3514|3514|3513.5|695
1649329780000|2022-04-07 11:09:40|3514|3513|3511.5|3510|3514.5|3513|3504.5|3502.5|38020
1649329790000|2022-04-07 11:09:50|3511|3509.5|3509.5|3508.5|3513.5|3512|3509.5|3508|2769
1649329800000|2022-04-07 11:10:00|3509|3508|3507.5|3506|3509|3508|3506.5|3505|549
1649329810000|2022-04-07 11:10:10|3506.5|3505.5|3506|3504.5|3507.5|3505.5|3505|3503.5|822
1649329820000|2022-04-07 11:10:20|3505.5|3504|3504.5|3503.5|3506|3504.5|3504.5|3502.5|257
1649329830000|2022-04-07 11:10:30|3505.5|3504|3506.5|3506|3507.5|3506|3505.5|3504|1111
1649329840000|2022-04-07 11:10:40|3507|3506.5|3507.5|3506.5|3507.5|3506.5|3506.5|3506|2000
1649329850000|2022-04-07 11:10:50|3507|3506|3506|3505|3507.5|3506|3505|3504|1525
1649329860000|2022-04-07 11:11:00|3505.5|3504.5|3507.5|3506.5|3507.5|3507|3505|3504|2463
1649329870000|2022-04-07 11:11:10|3508|3507|3509.5|3508|3509.5|3508.5|3507.5|3507|848
1649329880000|2022-04-07 11:11:20|3509|3507.5|3508|3507|3509|3507.5|3508|3506.5|515
1649329890000|2022-04-07 11:11:30|3507.5|3506.5|3508|3506.5|3508|3506.5|3507|3505.5|952
1649329900000|2022-04-07 11:11:40|3507.5|3506|3508.5|3507.5|3509|3507.5|3507.5|3506|116
1649329910000|2022-04-07 11:11:50|3509|3508|3510.5|3509.5|3511.5|3509.5|3508.5|3507.5|2649
1649329920000|2022-04-07 11:12:00|3511|3510|3510.5|3509.5|3511.5|3510.5|3510|3509.5|1773
1649329930000|2022-04-07 11:12:10|3511|3510|3512.5|3511.5|3513|3511.5|3511|3510|866
1649329940000|2022-04-07 11:12:20|3512|3511|3511.5|3510.5|3512.5|3511|3511.5|3510.5|688
1649329950000|2022-04-07 11:12:30|3511|3510|3511.5|3510|3512|3510.5|3510|3509|1482
1649329960000|2022-04-07 11:12:40|3512|3510.5|3511.5|3510|3512|3510.5|3511|3509.5|0
1649329970000|2022-04-07 11:12:50|3512|3510.5|3512|3510.5|3512|3511|3511|3510|0
1649329980000|2022-04-07 11:13:00|3511.5|3510|3511|3509.5|3512|3511|3510.5|3509|747
1649329990000|2022-04-07 11:13:10|3511.5|3510|3510.5|3509|3512.5|3511|3510.5|3509|3602
1649330000000|2022-04-07 11:13:20|3510|3508.5|3510.5|3509|3510.5|3509.5|3509|3508|1296
1649330010000|2022-04-07 11:13:30|3510|3508|3509.5|3508|3510.5|3508|3509.5|3508|103
1649330020000|2022-04-07 11:13:40|3510|3508.5|3510.5|3509|3510.5|3509|3509.5|3508|0
1649330030000|2022-04-07 11:13:50||3509.5||3509.5||3509.5||3509.5|5
1649330040000|2022-04-07 11:14:00|3510|3509|3509.5|3508|3510|3509|3509|3508|414
1649330050000|2022-04-07 11:14:10|3509|3508.5|3510.5|3509.5|3510.5|3509.5|3509|3508.5|0
1649330060000|2022-04-07 11:14:20|||||||||27
1649330070000|2022-04-07 11:14:30|3510||3510.5||3510.5||3510||55
1649330080000|2022-04-07 11:14:40|3510|3509|3511.5|3510|3511.5|3510|3510|3509|562
1649330090000|2022-04-07 11:14:50|3511|3509.5|3511|3509.5|3511|3509.5|3511|3509.5|0
1649330100000|2022-04-07 11:15:00|3511.5|3510|3510|3508.5|3512.5|3511|3510|3508.5|824
1649330110000|2022-04-07 11:15:10|3509.5||3509.5||3510||3509.5||247
1649330130000|2022-04-07 11:15:30|||||||||76
1649330140000|2022-04-07 11:15:40|3509|3508|3508|3506.5|3509|3508|3507|3506.5|2072
1649330150000|2022-04-07 11:15:50|3508.5|3507|3509|3507.5|3509|3507.5|3508.5|3506.5|0
1649330160000|2022-04-07 11:16:00|||||||||3
1649330170000|2022-04-07 11:16:10|||||||||345
1649330180000|2022-04-07 11:16:20|3508.5||3508.5||3508.5||3508||517
1649330190000|2022-04-07 11:16:30|3508||3508.5||3508.5||3508||12
1649330200000|2022-04-07 11:16:40|3508||3508.5||3508.5||3508||64
1649330210000|2022-04-07 11:16:50|3508|3507|3508|3507|3508|3507|3508|3507|325
1649330220000|2022-04-07 11:17:00|3507.5|3506.5|3507.5|3506.5|3508|3506.5|3506|3505|1794
1649330230000|2022-04-07 11:17:10|3508||3508||3508||3508||56
1649330240000|2022-04-07 11:17:20|3507.5|3506|3507.5|3506|3507.5|3506|3507|3506|198
1649330250000|2022-04-07 11:17:30|3508|3506.5|3508.5|3507|3508.5|3507|3508|3506.5|0
1649330260000|2022-04-07 11:17:40|3508|3507.5|3508.5|3507|3508.5|3507.5|3508|3507|0
1649330280000|2022-04-07 11:18:00|3508|3507.5|3508.5|3507|3508.5|3507.5|3507.5|3507|350
1649330290000|2022-04-07 11:18:10|3508||3508.5||3508.5||3508||115
1649330300000|2022-04-07 11:18:20|3509|3507.5|3509|3508|3509|3508|3509|3507.5|143
1649330310000|2022-04-07 11:18:30|3509.5|3508.5|3509.5|3508|3509.5|3508.5|3509|3508|309
1649330330000|2022-04-07 11:18:50|3509||3509||3509||3509||56
1649330340000|2022-04-07 11:19:00|3508.5|3507.5|3509|3508|3509|3508|3508.5|3507|1462
1649330370000|2022-04-07 11:19:30|3509.5|3508.5|3509.5|3508|3509.5|3508.5|3509.5|3508|202
1649330380000|2022-04-07 11:19:40|3509|3507.5|3508.5|3507|3509|3507.5|3508.5|3507|1328
1649330390000|2022-04-07 11:19:50|3508|3507.5|3508|3507|3508|3507.5|3508|3507|0
1649330400000|2022-04-07 11:20:00|3508.5||3508.5||3508.5||3508.5||0
1649330410000|2022-04-07 11:20:10|3508|3507.5|3508|3507|3508|3507.5|3508|3507|3
1649330420000|2022-04-07 11:20:20|3508.5||3508.5||3508.5||3508.5||92
1649330430000|2022-04-07 11:20:30|3508|3506.5|3508|3506.5|3508|3507|3507|3506|1606
1649330440000|2022-04-07 11:20:40||3507||3507||3507||3506.5|0
1649330450000|2022-04-07 11:20:50|||||||||347
1649330460000|2022-04-07 11:21:00|3508.5|3507.5|3507.5|3506|3508.5|3508|3507.5|3506|1118
1649330480000|2022-04-07 11:21:20|3507||3507||3507||3507||0
1649330490000|2022-04-07 11:21:30|||||||||270
1649330500000|2022-04-07 11:21:40|3506.5|3505.5|3505|3504|3506.5|3505.5|3505|3504|1090
1649330510000|2022-04-07 11:21:50|3505.5|3504.5|3505.5|3504.5|3505.5|3504.5|3505.5|3504.5|123
1649330520000|2022-04-07 11:22:00||3505||3505||3505||3505|19
1649330530000|2022-04-07 11:22:10|3505|3504.5|3504.5|3504|3505.5|3504.5|3504.5|3504|2088
1649330540000|2022-04-07 11:22:20|3505.5|3504.5|3506|3505|3506|3505|3505|3504.5|270
1649330560000|2022-04-07 11:22:40|3505.5|3504.5|3505|3504.5|3506|3504.5|3505|3504.5|336
1649330570000|2022-04-07 11:22:50|3505.5||3505||3505.5||3505||242
1649330580000|2022-04-07 11:23:00|||||||||199
1649330600000|2022-04-07 11:23:20|3504.5|3504|3505|3504|3505|3504.5|3504.5|3503|371
1649330610000|2022-04-07 11:23:30|3504.5|3503.5|3504.5|3503.5|3504.5|3503.5|3504.5|3503.5|28
1649330630000|2022-04-07 11:23:50|3505||3504.5||3505||3504.5||128
1649330640000|2022-04-07 11:24:00|3504||3504.5||3504.5||3504||1938
1649330650000|2022-04-07 11:24:10|||||||||1419
1649330660000|2022-04-07 11:24:20|3504||3505||3505||3504||217
1649330670000|2022-04-07 11:24:30|3504.5|3503|3504|3503|3504.5|3503|3503.5|3503|1224
1649330680000|2022-04-07 11:24:40|3503.5||3503.5||3503.5||3503.5||108
1649330690000|2022-04-07 11:24:50|3503|3502.5|3503|3502|3503|3502.5|3503|3502|330
1649330700000|2022-04-07 11:25:00|3503.5|3502.5|3503.5|3502.5|3504|3503.5|3503.5|3502|215
1649330710000|2022-04-07 11:25:10|3503|3502|3502|3501|3503.5|3502|3502|3500.5|4030
1649330730000|2022-04-07 11:25:30|3502.5|3501.5|3502|3501.5|3502.5|3501.5|3502|3501.5|300
1649330740000|2022-04-07 11:25:40|3501.5|3501|3501|3500.5|3501.5|3501|3501|3500.5|1537
1649330750000|2022-04-07 11:25:50|3501.5|3501|3502|3501|3502|3501|3501.5|3500.5|165
1649330770000|2022-04-07 11:26:10|3501.5|3500.5|3501.5|3500.5|3501.5|3500.5|3501.5|3500.5|78
1649330780000|2022-04-07 11:26:20|3501|3500|3501|3500|3501|3500|3500.5|3500|27
1649330800000|2022-04-07 11:26:40|3501.5|3500.5|3501.5|3500|3501.5|3500.5|3501|3500|193
1649330810000|2022-04-07 11:26:50|3501||3501.5||3501.5||3501||0
1649330820000|2022-04-07 11:27:00|||||||||133
1649330850000|2022-04-07 11:27:30|3502|3500.5|3503|3502|3503|3502.5|3502|3500|10531
1649330860000|2022-04-07 11:27:40|3502.5|3501.5|3501.5|3500|3502.5|3501.5|3501.5|3500|941
1649330870000|2022-04-07 11:27:50|||||||||28
1649330890000|2022-04-07 11:28:10|||||||||227
1649330910000|2022-04-07 11:28:30|3501||3501||3501||3501||0
1649330940000|2022-04-07 11:29:00|||||||||47
1649330950000|2022-04-07 11:29:10|||||||||116
1649330960000|2022-04-07 11:29:20|3500.5||3501||3501||3500.5||0
1649331000000|2022-04-07 11:30:00|3500.5||3500.5||3501||3500.5||0
1649331010000|2022-04-07 11:30:10|||||||||422
1649331040000|2022-04-07 11:30:40|3501|3500.5|3501|3500|3501|3500.5|3501|3500|1362
1649331050000|2022-04-07 11:30:50|3500.5|3499.5|3500|3498.5|3500.5|3499.5|3499.5|3498.5|2380
1649331060000|2022-04-07 11:31:00||3499||3499||3499.5||3499|60
1649331110000|2022-04-07 11:31:50|3500.5|3499.5|3500|3499|3500.5|3499.5|3500|3499|364
1649331120000|2022-04-07 11:32:00|||||||||201
1649331150000|2022-04-07 11:32:30|3499.5||3500||3500||3499.5||78
1649331180000|2022-04-07 11:33:00|||||||||212
1649331190000|2022-04-07 11:33:10|3500.5|3499.5|3500.5|3500|3500.5|3500|3500.5|3499.5|151
1649331200000|2022-04-07 11:33:20|3500|3499.5|3500.5|3499|3500.5|3499.5|3500|3499|293
1649331210000|2022-04-07 11:33:30|3500||3500.5||3500.5||3500||591
1649331220000|2022-04-07 11:33:40||3499.5||3499.5||3499.5||3499.5|70
1649331230000|2022-04-07 11:33:50|3501|3500|3501|3500.5|3501|3500.5|3501|3499.5|420
1649331240000|2022-04-07 11:34:00|3500.5|3500|3500.5|3500|3500.5|3500|3500.5|3500|1266
1649331250000|2022-04-07 11:34:10|3501||3501||3501||3501||108
1649331260000|2022-04-07 11:34:20|||||||||135
1649331290000|2022-04-07 11:34:50||3500.5||3500||3500.5||3500|203
1649331320000|2022-04-07 11:35:20|||||||||3
1649331330000|2022-04-07 11:35:30|||||||||12
1649331350000|2022-04-07 11:35:50||3500.5||3500.5||3500.5||3500|8
1649331360000|2022-04-07 11:36:00|3500.5|3500|3499.5|3498.5|3501|3500|3499.5|3498.5|2714
1649331380000|2022-04-07 11:36:20|3499||3499.5||3499.5||3499||0
1649331390000|2022-04-07 11:36:30|||||||||60
1649331410000|2022-04-07 11:36:50|3499||3499||3499.5||3499||264
1649331420000|2022-04-07 11:37:00|3499.5|3498|3498.5|3497.5|3499.5|3498|3498|3497|1916
1649331430000|2022-04-07 11:37:10||3497||3497||3497||3497|0
1649331440000|2022-04-07 11:37:20|3498|3497.5|3498|3497|3498.5|3497.5|3498|3497|57
1649331460000|2022-04-07 11:37:40|3498.5|3497.5|3498.5|3497.5|3499|3498|3498|3497.5|1672
1649331470000|2022-04-07 11:37:50||3498||3497.5||3498||3497.5|0
1649331480000|2022-04-07 11:38:00||3498||3497.5||3498||3497.5|0
1649331490000|2022-04-07 11:38:10||3498||3498||3498||3498|0
1649331500000|2022-04-07 11:38:20|3499||3499||3499||3499||103
1649331510000|2022-04-07 11:38:30|||||||||28
1649331520000|2022-04-07 11:38:40|3498.5||3499||3499||3498.5||0
1649331530000|2022-04-07 11:38:50|3499.5|3498.5|3499.5|3498.5|3499.5|3499|3499|3498.5|1356
1649331540000|2022-04-07 11:39:00|3500|3499|3500|3499|3500|3499.5|3499.5|3499|493
1649331550000|2022-04-07 11:39:10|3499.5|3499.5|3500|3499|3500|3499.5|3499.5|3499|1228
1649331560000|2022-04-07 11:39:20|3499.5||3500||3500||3499.5||327
1649331570000|2022-04-07 11:39:30|3499.5|3498.5|3500|3499|3500|3499|3499|3498.5|1472
1649331580000|2022-04-07 11:39:40|3499.5|3499.5|3499.5|3498.5|3499.5|3499.5|3499.5|3498.5|790
1649331590000|2022-04-07 11:39:50|3500|3498|3499|3498|3500|3498.5|3498.5|3498|3972
1649331600000|2022-04-07 11:40:00|3498.5|3498.5|3499|3498|3499|3498.5|3498.5|3498|392
1649331610000|2022-04-07 11:40:10|||||||||1
1649331630000|2022-04-07 11:40:30||3498.5||3498||3498.5||3498|1358
1649331640000|2022-04-07 11:40:40|||||||||61
1649331650000|2022-04-07 11:40:50|3499.5|3498.5|3500.5|3499.5|3500.5|3499.5|3499|3498.5|3798
1649331680000|2022-04-07 11:41:20|||||||||1258
1649331690000|2022-04-07 11:41:30|3501|3500|3501|3500.5|3502|3501|3500.5|3499.5|3883
1649331700000|2022-04-07 11:41:40|||||||||42
1649331710000|2022-04-07 11:41:50|3501.5|3501|3501.5|3500.5|3501.5|3501|3501.5|3500.5|1662
1649331720000|2022-04-07 11:42:00|3501||3501.5||3501.5||3501||200
1649331730000|2022-04-07 11:42:10|3501||3501.5||3501.5||3501||0
1649331740000|2022-04-07 11:42:20|3501||3501||3501.5||3501||1140
1649331750000|2022-04-07 11:42:30|3501.5||3501.5||3501.5||3501.5||304
1649331780000|2022-04-07 11:43:00||3501||3501||3501||3500.5|2614
1649331790000|2022-04-07 11:43:10|3501|3500.5|3500.5|3500|3501|3500.5|3500.5|3500|2490
1649331800000|2022-04-07 11:43:20|3501|3500.5|3501.5|3500.5|3501.5|3500.5|3501|3500.5|205
1649331820000|2022-04-07 11:43:40|3501|3500|3501|3500|3501.5|3500|3500.5|3500|415
1649331830000|2022-04-07 11:43:50|3500.5||3501||3501||3500.5||0
1649331840000|2022-04-07 11:44:00|||||||||100
1649331850000|2022-04-07 11:44:10|3501.5|3500.5|3501.5|3500.5|3501.5|3500.5|3501|3500.5|633
1649331860000|2022-04-07 11:44:20||3500||3500||3500||3500|0
1649331870000|2022-04-07 11:44:30|3501|3500.5|3501|3500|3501.5|3500.5|3501|3500|0
1649331880000|2022-04-07 11:44:40|||||||||62
1649331890000|2022-04-07 11:44:50|3501.5||3501.5||3501.5||3501.5||0
1649331910000|2022-04-07 11:45:10|3501|3500.5|3501|3500|3501|3500.5|3501|3500|0
1649331920000|2022-04-07 11:45:20|3500.5||3501||3501||3500.5||100
1649331930000|2022-04-07 11:45:30|3501.5||3501.5||3501.5||3501||0
1649331940000|2022-04-07 11:45:40|3501|3500.5|3501|3500.5|3502|3501|3500.5|3500.5|4882
1649331960000|2022-04-07 11:46:00|3500.5|3500|3500.5|3500|3501|3500|3500.5|3500|645
1649331970000|2022-04-07 11:46:10|3501|3500.5|3501|3500|3501|3500.5|3501|3500|163
1649331980000|2022-04-07 11:46:20|||||||||479
1649332010000|2022-04-07 11:46:50|3500.5||3501||3501||3500.5||3228
1649332040000|2022-04-07 11:47:20||3500.5||3500||3500.5||3500|0
1649332050000|2022-04-07 11:47:30||3500.5||3500||3500.5||3500|0
1649332060000|2022-04-07 11:47:40||3500.5||3500||3500.5||3500|15
1649332070000|2022-04-07 11:47:50|||||||||104
1649332080000|2022-04-07 11:48:00|||||||||538
1649332090000|2022-04-07 11:48:10|3500.5||3500.5||3500.5||3500.5||0
1649332100000|2022-04-07 11:48:20|3500|3499.5|3500|3499.5|3500.5|3499.5|3500|3499.5|2067
1649332110000|2022-04-07 11:48:30|3500.5|3500|3500.5|3499.5|3500.5|3500|3500.5|3499.5|1029
1649332120000|2022-04-07 11:48:40|3500||3500||3500||3500||1321
1649332130000|2022-04-07 11:48:50|||||||||37
1649332140000|2022-04-07 11:49:00|3499.5|3499|3499.5|3499|3499.5|3499|3499.5|3499|294
1649332160000|2022-04-07 11:49:20|3500|3499.5|3499.5|3499|3500|3499.5|3499.5|3498.5|1964
1649332170000|2022-04-07 11:49:30|3499|3498.5|3499.5|3498.5|3499.5|3498.5|3499|3498|590
1649332180000|2022-04-07 11:49:40||3499||3498.5||3499||3498.5|1
1649332200000|2022-04-07 11:50:00|3500|3499|3500|3499|3501|3500|3500|3499|3960
1649332220000|2022-04-07 11:50:20|||||||||85
1649332230000|2022-04-07 11:50:30|3500.5|3499.5|3500.5|3499.5|3500.5|3499.5|3500|3499.5|104
1649332240000|2022-04-07 11:50:40|||||||||64
1649332280000|2022-04-07 11:51:20|3501|3500.5|3501|3500|3501|3500.5|3500.5|3499.5|1784
1649332290000|2022-04-07 11:51:30|3501.5|3500.5|3501.5|3500.5|3501.5|3501|3501.5|3500.5|1179
1649332300000|2022-04-07 11:51:40|||||||||522
1649332310000|2022-04-07 11:51:50||3501||3501||3501||3501|25
1649332330000|2022-04-07 11:52:10|3502|3501.5|3502.5|3501.5|3502.5|3501.5|3502|3501.5|429
1649332340000|2022-04-07 11:52:20|3502||3502||3502||3502||322
1649332350000|2022-04-07 11:52:30|3502.5|3501|3502|3501|3502.5|3501|3502|3501|1406
1649332360000|2022-04-07 11:52:40|||||||||111
1649332370000|2022-04-07 11:52:50|3501.5||3502||3502||3501.5||385
1649332390000|2022-04-07 11:53:10|||||||||1
1649332410000|2022-04-07 11:53:30|||||||||485
1649332420000|2022-04-07 11:53:40|3502.5|3501.5|3503|3502|3503|3502|3502.5|3501.5|1308
1649332440000|2022-04-07 11:54:00|3502.5|3501.5|3502.5|3501|3502.5|3501.5|3502|3501|2055
1649332450000|2022-04-07 11:54:10|3503|3501.5|3503|3502|3503|3502|3502.5|3501|722
1649332510000|2022-04-07 11:55:10|3502.5|3501.5|3502.5|3501.5|3502.5|3501.5|3502|3501|811
1649332520000|2022-04-07 11:55:20|3503||3502.5||3503||3502.5||0
1649332530000|2022-04-07 11:55:30|3503||3503||3503||3502.5||0
1649332540000|2022-04-07 11:55:40|3502.5||3502.5||3502.5||3502.5||65
1649332550000|2022-04-07 11:55:50|3503|3502|3503|3501.5|3503|3502|3503|3501.5|0
1649332560000|2022-04-07 11:56:00|3502.5||3502||3502.5||3502||109
1649332580000|2022-04-07 11:56:20|||||||||20
1649332600000|2022-04-07 11:56:40|||||||||244
1649332610000|2022-04-07 11:56:50|||||||||160
1649332620000|2022-04-07 11:57:00|3501.5|3501|3502|3501|3502|3501|3501.5|3501|1093
1649332630000|2022-04-07 11:57:10|3501.5||3502||3502||3501.5||137
1649332640000|2022-04-07 11:57:20|3501.5||3502||3502||3501.5||0
1649332650000|2022-04-07 11:57:30|3501.5||3502||3502||3501.5||0
1649332660000|2022-04-07 11:57:40|||||||||89
1649332690000|2022-04-07 11:58:10|3501.5||3502||3502||3501.5||0
1649332700000|2022-04-07 11:58:20|||||||||66
1649332740000|2022-04-07 11:59:00|3502.5|3501.5|3502|3501.5|3502.5|3501.5|3502|3501.5|42
1649332790000|2022-04-07 11:59:50|3502.5|3502|3502.5|3501.5|3502.5|3502|3502.5|3501.5|457
1649332810000|2022-04-07 12:00:10|||||||||82
1649332820000|2022-04-07 12:00:20||3502||3502||3502||3502|0
1649332830000|2022-04-07 12:00:30|3503|3502.5|3503|3502|3503|3502.5|3503|3502|944
1649332840000|2022-04-07 12:00:40|||||||||300
1649332850000|2022-04-07 12:00:50|3502.5|3501.5|3502|3501.5|3502.5|3501.5|3502|3501.5|2364
1649332860000|2022-04-07 12:01:00|||||||||764
1649332870000|2022-04-07 12:01:10|||||||||221
1649332880000|2022-04-07 12:01:20|3501.5|3501|3501.5|3501|3501.5|3501|3501.5|3501|4023
1649332890000|2022-04-07 12:01:30|||||||||67
1649332900000|2022-04-07 12:01:40|||||||||40
1649332910000|2022-04-07 12:01:50|3501|3500.5|3500.5|3500|3501|3500.5|3500.5|3500|927
1649332930000|2022-04-07 12:02:10|3500|3499.5|3500|3499|3500.5|3500|3499.5|3498.5|1149
1649332940000|2022-04-07 12:02:20|3500.5|3499.5|3500.5|3500|3501|3500.5|3500.5|3499.5|1590
1649332950000|2022-04-07 12:02:30|3501||3501||3501||3501||0
1649332960000|2022-04-07 12:02:40|3501.5|3500.5|3501.5|3500.5|3501.5|3500.5|3501.5|3500.5|1
1649332970000|2022-04-07 12:02:50|3501||3501||3501||3501||0
1649332980000|2022-04-07 12:03:00|3500.5|3500|3501|3500|3501|3500|3500.5|3500|18
1649333000000|2022-04-07 12:03:20|3500.5||3500.5||3500.5||3500.5||0
1649333010000|2022-04-07 12:03:30|3501|3500.5|3501|3500|3501|3500.5|3500.5|3500|1043
1649333020000|2022-04-07 12:03:40|3500.5||3501||3501||3500.5||0
1649333040000|2022-04-07 12:04:00|||||||||68
1649333060000|2022-04-07 12:04:20|3500.5||3501||3501||3500.5||466
1649333070000|2022-04-07 12:04:30|3500.5||3500.5||3500.5||3500.5||380
1649333090000|2022-04-07 12:04:50||3499.5||3499.5||3499.5||3499.5|899
1649333100000|2022-04-07 12:05:00|3500|3499|3500|3499|3500|3499|3499.5|3499|2493
1649333130000|2022-04-07 12:05:30|3500.5|3499.5|3500|3499|3500.5|3500|3500|3499|1924
1649333140000|2022-04-07 12:05:40|3499.5||3500||3500||3499.5||0
1649333150000|2022-04-07 12:05:50|3499.5||3500||3500||3499.5||423
1649333160000|2022-04-07 12:06:00|||||||||219
1649333200000|2022-04-07 12:06:40|3499.5|3498.5|3499.5|3498.5|3499.5|3498.5|3499.5|3498.5|357
1649333210000|2022-04-07 12:06:50|3500|3499|3499.5|3499|3500|3499|3499.5|3498.5|181
1649333220000|2022-04-07 12:07:00|||||||||13
1649333250000|2022-04-07 12:07:30|3500||3500||3500||3500||533
1649333270000|2022-04-07 12:07:50|||||||||69
1649333280000|2022-04-07 12:08:00|3499.5||3499.5||3499.5||3499.5||0
1649333290000|2022-04-07 12:08:10|||||||||836
1649333300000|2022-04-07 12:08:20|||||||||1423
1649333310000|2022-04-07 12:08:30|||||||||195
1649333320000|2022-04-07 12:08:40|3499|3498.5|3499.5|3498.5|3499.5|3498.5|3499|3498.5|1988
1649333330000|2022-04-07 12:08:50|||||||||159
1649333350000|2022-04-07 12:09:10|3500|3499|3500|3499.5|3500|3499.5|3500|3498.5|832
1649333360000|2022-04-07 12:09:20|||||||||222
1649333400000|2022-04-07 12:10:00|3499.5|3499|3498.5|3497.5|3499.5|3499|3498|3497.5|2023
1649333420000|2022-04-07 12:10:20|3499|3498|3499|3497.5|3499|3498|3499|3497.5|71
1649333430000|2022-04-07 12:10:30|3498.5||3498.5||3498.5||3498.5||2400
1649333440000|2022-04-07 12:10:40||3498||3497.5||3498||3497.5|0
1649333470000|2022-04-07 12:11:10|3498|3497|3497|3496.5|3498|3497|3497|3496.5|324
1649333490000|2022-04-07 12:11:30|3497.5|3497|3498|3496.5|3498|3497.5|3497|3496.5|1894
1649333500000|2022-04-07 12:11:40|3497.5||3497.5||3497.5||3497.5||0
1649333510000|2022-04-07 12:11:50|||||||||71
1649333520000|2022-04-07 12:12:00|3497||3497.5||3497.5||3497||410
1649333530000|2022-04-07 12:12:10|||||||||146
1649333540000|2022-04-07 12:12:20|3497|3497|3497.5|3497|3497.5|3497|3497|3496.5|767
1649333550000|2022-04-07 12:12:30|3498|3496.5|3497|3496|3498|3496.5|3497|3496|2492
1649333580000|2022-04-07 12:13:00|3496.5||3497||3497||3496.5||0
1649333590000|2022-04-07 12:13:10|3496.5||3496.5||3496.5||3496.5||71
1649333600000|2022-04-07 12:13:20|||||||||225
1649333620000|2022-04-07 12:13:40|||||||||148
1649333630000|2022-04-07 12:13:50|3497||3497||3497||3497||69
1649333640000|2022-04-07 12:14:00|||||||||250
1649333660000|2022-04-07 12:14:20|3496.5||3497||3497||3496.5||28
1649333670000|2022-04-07 12:14:30|3497.5|3496.5|3498|3497|3498|3497|3497.5|3496.5|1103
1649333680000|2022-04-07 12:14:40|3498.5|3497.5|3498|3497.5|3498.5|3497.5|3498|3497.5|228
1649333690000|2022-04-07 12:14:50|3497.5|3497|3498.5|3497.5|3498.5|3497.5|3497.5|3497|379
1649333710000|2022-04-07 12:15:10|3498|3497|3497.5|3497|3498|3497|3497.5|3497|207
1649333720000|2022-04-07 12:15:20|3498||3498||3498||3498||18
1649333730000|2022-04-07 12:15:30|3497.5|3496.5|3497|3496.5|3497.5|3496.5|3497|3496.5|965
1649333740000|2022-04-07 12:15:40|3496.5|3496|3496.5|3496|3497|3496|3496.5|3496|85
1649333770000|2022-04-07 12:16:10|3496|3495.5|3496|3495|3496.5|3495.5|3495.5|3495|1801
1649333780000|2022-04-07 12:16:20|3496.5|3495.5|3496.5|3495.5|3496.5|3495.5|3496.5|3495.5|215
1649333790000|2022-04-07 12:16:30|3496||3496||3496||3496||1
1649333800000|2022-04-07 12:16:40||3495||3495||3495||3495|63
1649333820000|2022-04-07 12:17:00|||||||||75
1649333830000|2022-04-07 12:17:10|||||||||73
1649333850000|2022-04-07 12:17:30|3496.5|3495.5|3496|3495|3496.5|3495.5|3496|3495|953
1649333870000|2022-04-07 12:17:50|3495.5|3495.5|3496.5|3495|3496.5|3495.5|3495.5|3495|124
1649333880000|2022-04-07 12:18:00|3496||3496.5||3496.5||3496||300
1649333890000|2022-04-07 12:18:10|3496||3496||3496||3496||0
1649333900000|2022-04-07 12:18:20|3496.5|3495.5|3497|3496|3497|3496|3496.5|3495.5|2629
1649333940000|2022-04-07 12:19:00|3498|3496.5|3498|3497.5|3498|3497.5|3497.5|3496.5|32
1649333950000|2022-04-07 12:19:10|3498.5||3498.5||3498.5||3498.5||74
1649333960000|2022-04-07 12:19:20|3499|3498|3499|3498|3499|3498|3499|3498|385
1649333970000|2022-04-07 12:19:30|3498.5|3497.5|3498.5|3497.5|3498.5|3497.5|3498.5|3497.5|268
1649333980000|2022-04-07 12:19:40|3499|3498|3498.5|3498|3499|3498|3498.5|3498|49
1649333990000|2022-04-07 12:19:50||3497.5||3497.5||3497.5||3497.5|704
1649334000000|2022-04-07 12:20:00|3498||3498||3498.5||3498||230
1649334010000|2022-04-07 12:20:10|3498.5|3498|3498.5|3497.5|3498.5|3498|3498|3497.5|492
1649334020000|2022-04-07 12:20:20|3498|3497|3497|3496.5|3498|3497|3497|3496.5|1992
1649334030000|2022-04-07 12:20:30|3497.5||3497.5||3497.5||3497.5||50
1649334040000|2022-04-07 12:20:40|3498|3497|3498|3497|3498|3497|3498|3497|0
1649334050000|2022-04-07 12:20:50|||||||||73
1649334090000|2022-04-07 12:21:30|||||||||75
1649334120000|2022-04-07 12:22:00|3497.5|3496.5|3497.5|3496.5|3497.5|3496.5|3497.5|3496.5|712
1649334130000|2022-04-07 12:22:10|3497|3497|3497.5|3497|3497.5|3497|3497|3497|461
1649334160000|2022-04-07 12:22:40|||||||||360
1649334170000|2022-04-07 12:22:50|||||||||75
1649334180000|2022-04-07 12:23:00|3498|3496.5|3497|3496.5|3498|3496.5|3497|3496.5|1061
1649334200000|2022-04-07 12:23:20|3496.5|3496|3496|3495.5|3496.5|3496|3496|3495.5|627
1649334240000|2022-04-07 12:24:00|||||||||75
1649334250000|2022-04-07 12:24:10|3496.5||3496||3496.5||3496||19
1649334270000|2022-04-07 12:24:30|3496.5|3496|3497|3496|3497|3496|3496.5|3496|2238
1649334290000|2022-04-07 12:24:50|3496.5|3495.5|3496|3495|3496.5|3495.5|3496|3495|1146
1649334300000|2022-04-07 12:25:00|||||||||46
1649334310000|2022-04-07 12:25:10|3495.5|3495.5|3496|3495.5|3496|3495.5|3495.5|3495.5|363
1649334320000|2022-04-07 12:25:20|3496.5||3496.5||3496.5||3496.5||565
1649334330000|2022-04-07 12:25:30|3496|3495|3495.5|3495|3496|3495|3495.5|3495|622
1649334340000|2022-04-07 12:25:40|3495|3494.5|3495|3494|3495|3494.5|3494.5|3494|1458
1649334350000|2022-04-07 12:25:50|3495.5|3494.5|3495|3494|3495.5|3494.5|3494.5|3494|698
1649334360000|2022-04-07 12:26:00|3494.5||3494.5||3494.5||3494.5||125
1649334370000|2022-04-07 12:26:10|||||||||22
1649334390000|2022-04-07 12:26:30|||||||||76
1649334400000|2022-04-07 12:26:40|3495|3493.5|3494|3493|3495|3493.5|3494|3493|2951
1649334420000|2022-04-07 12:27:00|3493.5|3492.5|3493.5|3493|3494|3493|3493.5|3492.5|1892
1649334450000|2022-04-07 12:27:30|||||||||77
1649334460000|2022-04-07 12:27:40|3493|3492.5|3493.5|3492.5|3493.5|3492.5|3493|3492.5|1305
1649334470000|2022-04-07 12:27:50|3493|3492|3493|3492|3493|3492|3493|3492|914
1649334510000|2022-04-07 12:28:30|3493.5|3492.5|3493.5|3492.5|3493.5|3492.5|3493.5|3492.5|102
1649334520000|2022-04-07 12:28:40|3493|3492|3493|3492|3493|3492.5|3493|3492|999
1649334550000|2022-04-07 12:29:10|||||||||120
1649334560000|2022-04-07 12:29:20|3493.5|3492.5|3493.5|3492.5|3493.5|3493|3493|3492.5|2069
1649334570000|2022-04-07 12:29:30||3492||3492||3492||3492|100
1649334580000|2022-04-07 12:29:40|3493||3493||3493||3493||0
1649334610000|2022-04-07 12:30:10|3492.5|3491.5|3492.5|3491.5|3492.5|3491.5|3492.5|3491.5|1864
1649334620000|2022-04-07 12:30:20|3491.5|3491|3491|3490|3491.5|3491|3491|3490|1590
1649334630000|2022-04-07 12:30:30|3491.5|3490.5|3492|3491|3492|3491|3491.5|3490.5|876
1649334640000|2022-04-07 12:30:40|3491.5|3490.5|3491.5|3490.5|3491.5|3490.5|3491.5|3490.5|35
1649334650000|2022-04-07 12:30:50|3491|3490|3491|3490|3491|3490|3491|3490|155
1649334660000|2022-04-07 12:31:00|3491.5|3490.5|3491.5|3490.5|3491.5|3490.5|3491|3490.5|795
1649334670000|2022-04-07 12:31:10|3491|3491|3491|3490|3491.5|3491|3491|3490|323
1649334690000|2022-04-07 12:31:30|3490.5||3490.5||3490.5||3490.5||4
1649334710000|2022-04-07 12:31:50|3490|3489.5|3490|3489|3490|3489.5|3490|3489|2523
1649334720000|2022-04-07 12:32:00|||||||||243
1649334730000|2022-04-07 12:32:10|3489.5||3489.5||3490||3489.5||781
1649334740000|2022-04-07 12:32:20|3490|3489.5|3490|3489.5|3490|3489.5|3490|3489.5|101
1649334750000|2022-04-07 12:32:30|3489.5|3489|3490|3489|3490|3489|3489.5|3489|345
1649334770000|2022-04-07 12:32:50|||||||||79
1649334780000|2022-04-07 12:33:00|3490.5|3489.5|3491|3490.5|3491.5|3490.5|3490|3489.5|3192
1649334790000|2022-04-07 12:33:10|3491.5||3491.5||3491.5||3491.5||219
1649334800000|2022-04-07 12:33:20|3492||3492||3492||3491.5||10
1649334810000|2022-04-07 12:33:30|||||||||230
1649334820000|2022-04-07 12:33:40|3491.5||3491.5||3491.5||3491.5||0
1649334840000|2022-04-07 12:34:00|3492|3491|3493|3491.5|3493|3492|3492|3491|1628
1649334850000|2022-04-07 12:34:10|||||||||141
1649334860000|2022-04-07 12:34:20|3493.5|3492|3494.5|3493.5|3494.5|3494|3493.5|3492|467
1649334870000|2022-04-07 12:34:30|3495|3494|3495.5|3494|3495.5|3494.5|3495|3494|23
1649334880000|2022-04-07 12:34:40|3496|3494.5|3496|3494.5|3496|3494.5|3496|3494.5|292
1649334900000|2022-04-07 12:35:00|3496.5|3495|3495.5|3495|3496.5|3495|3495.5|3495|186
1649334910000|2022-04-07 12:35:10|3495|3494.5|3494.5|3494|3495.5|3494.5|3494.5|3494|2207
1649334920000|2022-04-07 12:35:20|3494|3493.5|3494.5|3493.5|3494.5|3493.5|3494|3493.5|427
1649334930000|2022-04-07 12:35:30|||||||||75
1649334940000|2022-04-07 12:35:40|3495|3494|3495|3494|3495|3494|3495|3494|0
1649334950000|2022-04-07 12:35:50|3495.5|3494.5|3495.5|3494.5|3495.5|3494.5|3495.5|3494.5|255
1649334960000|2022-04-07 12:36:00|3496|3495|3496.5|3495|3496.5|3495|3496|3495|1
1649334970000|2022-04-07 12:36:10||3495.5||3496||3496||3495.5|0
1649334980000|2022-04-07 12:36:20|3497||3497||3497||3497||0
1649334990000|2022-04-07 12:36:30|3496.5|3496.5|3497.5|3496.5|3497.5|3496.5|3496.5|3496.5|155
1649335000000|2022-04-07 12:36:40|3498|3497|3498|3497|3498|3497|3498|3497|0
1649335020000|2022-04-07 12:37:00|3498.5|3497.5|3498|3497.5|3498.5|3497.5|3498|3497.5|900
1649335040000|2022-04-07 12:37:20|3497.5|3497|3497.5|3496.5|3497.5|3497.5|3496.5|3495.5|2000
1649335050000|2022-04-07 12:37:30|3497||3498||3498||3497||251
1649335060000|2022-04-07 12:37:40||3497||3497||3497||3497|0
1649335070000|2022-04-07 12:37:50|3498.5||3498.5||3498.5||3498.5||0
1649335080000|2022-04-07 12:38:00||3497.5||3498||3498||3497.5|82
1649335100000|2022-04-07 12:38:20|3499||3499.5||3499.5||3499||519
1649335120000|2022-04-07 12:38:40|3500|3498.5|3499|3498|3500.5|3499.5|3499|3498|1068
1649335130000|2022-04-07 12:38:50|3499.5|3498.5|3499.5|3498.5|3499.5|3498.5|3499.5|3498.5|0
1649335140000|2022-04-07 12:39:00|3499|3498|3499.5|3498|3499.5|3498|3499|3498|82
1649335150000|2022-04-07 12:39:10||3498.5||3498.5||3498.5||3498|140
1649335180000|2022-04-07 12:39:40|3500|3499|3500|3499|3500.5|3499.5|3499.5|3499|1282
1649335200000|2022-04-07 12:40:00|3500.5|3499.5|3501.5|3500|3501.5|3500|3500.5|3499.5|1363
1649335220000|2022-04-07 12:40:20|||||||||98
1649335230000|2022-04-07 12:40:30|3501||3501||3501||3501||304
1649335240000|2022-04-07 12:40:40|||||||||54
1649335250000|2022-04-07 12:40:50|3501.5|3500.5|3502|3500.5|3502|3500.5|3501.5|3500.5|0
1649335260000|2022-04-07 12:41:00|3502.5|3501|3502.5|3501.5|3502.5|3501.5|3502.5|3501|133
1649335270000|2022-04-07 12:41:10|3502|3501|3501.5|3500.5|3502|3501|3501.5|3500.5|463
1649335290000|2022-04-07 12:41:30|3501||3501.5||3501.5||3501||306
1649335320000|2022-04-07 12:42:00|3502|3501|3502|3501|3502|3501|3502|3501|77
1649335330000|2022-04-07 12:42:10|3501.5|3500.5|3501.5|3500.5|3501.5|3500.5|3501.5|3500.5|921
1649335350000|2022-04-07 12:42:30|||||||||149
1649335360000|2022-04-07 12:42:40|||||||||53
1649335380000|2022-04-07 12:43:00|3502||3502||3502||3502||201
1649335410000|2022-04-07 12:43:30|||||||||200
1649335420000|2022-04-07 12:43:40|||||||||200
1649335440000|2022-04-07 12:44:00|||||||||100
1649335450000|2022-04-07 12:44:10|3501.5||3501.5||3501.5||3501.5||2
1649335480000|2022-04-07 12:44:40|||||||||1
1649335490000|2022-04-07 12:44:50|3501|3500|3501|3500.5|3501|3500.5|3500.5|3500|2959
1649335500000|2022-04-07 12:45:00|3501.5|3500|3501|3500|3501.5|3500.5|3501|3500|913
1649335510000|2022-04-07 12:45:10|3500.5|3500.5|3501.5|3500.5|3501.5|3500.5|3500.5|3500.5|747
1649335520000|2022-04-07 12:45:20|3502|3501|3502.5|3501|3502.5|3501|3502|3501|1551
1649335540000|2022-04-07 12:45:40|||||||||28
1649335550000|2022-04-07 12:45:50|3503|3501.5|3503|3502|3503|3502|3502.5|3501.5|3240
1649335560000|2022-04-07 12:46:00|3502.5|3501.5|3502|3501|3502.5|3502|3501.5|3501|4052
1649335590000|2022-04-07 12:46:30|3502.5|3501.5|3502.5|3501.5|3503|3502.5|3502|3501.5|1977
1649335600000|2022-04-07 12:46:40|3503||3502.5||3503||3502.5||1417
1649335610000|2022-04-07 12:46:50|3503|3502|3503|3502|3503|3502|3503|3502|185
1649335620000|2022-04-07 12:47:00|3502.5|3501.5|3502.5|3501.5|3502.5|3502|3502.5|3501.5|615
1649335630000|2022-04-07 12:47:10|3502|3501|3502.5|3501.5|3502.5|3501.5|3502|3501|2209
1649335650000|2022-04-07 12:47:30||3502||3502||3502||3502|0
1649335670000|2022-04-07 12:47:50|3503|3502.5|3503|3502|3503|3502.5|3502.5|3502|1750
1649335680000|2022-04-07 12:48:00|||||||||55
1649335690000|2022-04-07 12:48:10|||||||||36
1649335700000|2022-04-07 12:48:20|3502.5||3502.5||3502.5||3502.5||328
1649335710000|2022-04-07 12:48:30|3503|3501.5|3501.5|3501|3503|3501.5|3501.5|3501|2070
1649335720000|2022-04-07 12:48:40|3502|3500.5|3501|3500|3502|3500.5|3501|3500|1358
1649335730000|2022-04-07 12:48:50|3501.5|3500.5|3501.5|3500.5|3501.5|3500.5|3501.5|3500.5|0
1649335740000|2022-04-07 12:49:00|3502|3501|3502|3501|3502|3501|3502|3501|786
1649335770000|2022-04-07 12:49:30|3502.5||3502.5||3502.5||3502.5||0
1649335780000|2022-04-07 12:49:40||3501.5||3501.5||3501.5||3501.5|0
1649335790000|2022-04-07 12:49:50|||||||||220
1649335800000|2022-04-07 12:50:00|||||||||220
1649335820000|2022-04-07 12:50:20|3502||3502||3502||3502||141
1649335840000|2022-04-07 12:50:40|||||||||88
1649335850000|2022-04-07 12:50:50|||||||||1
1649335860000|2022-04-07 12:51:00|3502.5|3502|3502.5|3501.5|3502.5|3502|3502|3501.5|1604
1649335880000|2022-04-07 12:51:20|3502||3502.5||3502.5||3502||385
1649335890000|2022-04-07 12:51:30|||||||||27
1649335900000|2022-04-07 12:51:40|3502|3501|3501.5|3500.5|3502|3501|3501.5|3500.5|1919
1649335910000|2022-04-07 12:51:50|3502||3502||3502||3502||0
1649335920000|2022-04-07 12:52:00|3501.5|3501|3502|3500.5|3502|3501|3501.5|3500.5|36
1649335930000|2022-04-07 12:52:10|3501.5|3501|3501.5|3500.5|3501.5|3501|3501|3500.5|1463
1649335940000|2022-04-07 12:52:20|3501||3501.5||3501.5||3501||0
1649335950000|2022-04-07 12:52:30|3501|3500|3501|3500|3501|3500|3500.5|3499.5|1566
1649335960000|2022-04-07 12:52:40|3500.5|3499.5|3500.5|3499.5|3500.5|3499.5|3499|3498.5|4843
1649335970000|2022-04-07 12:52:50|3501|3500|3501|3500|3501|3500|3500.5|3499.5|1840
1649335990000|2022-04-07 12:53:10|3501.5|3500.5|3501.5|3500.5|3501.5|3500.5|3501.5|3500|22
1649336000000|2022-04-07 12:53:20|||||||||110
1649336010000|2022-04-07 12:53:30|3501|3500|3501|3500|3501|3500|3500.5|3500|1864
1649336030000|2022-04-07 12:53:50|3500.5|3499.5|3500|3499|3501|3499.5|3499.5|3499|2931
1649336040000|2022-04-07 12:54:00|3499.5|3498.5|3497|3496|3500|3498.5|3496.5|3495|7068
1649336050000|2022-04-07 12:54:10|3497.5|3496.5|3498|3497|3498|3497|3497.5|3496.5|3353
1649336060000|2022-04-07 12:54:20|3498.5|3497.5|3499|3498|3499|3498.5|3498.5|3497|5229
1649336070000|2022-04-07 12:54:30||3498.5||3498||3498.5||3498|0
1649336100000|2022-04-07 12:55:00|3498.5|3497.5|3498|3497|3498.5|3497.5|3498|3497|2728
1649336110000|2022-04-07 12:55:10|3497.5|3497.5|3498.5|3497.5|3498.5|3497.5|3497.5|3497|765
1649336120000|2022-04-07 12:55:20|3499|3498|3499|3498.5|3499|3498.5|3498.5|3498|1328
1649336130000|2022-04-07 12:55:30|3498.5|3498|3498.5|3497.5|3499|3498|3498|3497.5|2148
1649336140000|2022-04-07 12:55:40|||||||||14
1649336150000|2022-04-07 12:55:50|3498|3497|3498.5|3497.5|3498.5|3497.5|3497.5|3497|2524
1649336170000|2022-04-07 12:56:10|3499|3498|3500|3499|3500|3499|3499|3497.5|1512
1649336180000|2022-04-07 12:56:20|3499.5|3498.5|3499.5|3498.5|3499.5|3498.5|3499|3498.5|2
1649336190000|2022-04-07 12:56:30|3500|3499|3500|3499|3500|3499|3499|3498.5|1705
1649336200000|2022-04-07 12:56:40|3499.5|3498.5|3499.5|3498.5|3499.5|3498.5|3499|3498.5|393
1649336210000|2022-04-07 12:56:50|3499||3499.5||3499.5||3499||0
1649336230000|2022-04-07 12:57:10|3500|3499|3500|3498.5|3500|3499|3500|3498.5|4
1649336240000|2022-04-07 12:57:20|3499.5|3499|3500|3498.5|3500|3499|3499.5|3498.5|0
1649336250000|2022-04-07 12:57:30|3499.5|3498|3498.5|3497.5|3499.5|3498|3498.5|3497.5|4101
1649336260000|2022-04-07 12:57:40|||||||||232
1649336270000|2022-04-07 12:57:50|3498||3498.5||3498.5||3498||2292
1649336280000|2022-04-07 12:58:00|3499|3498|3498.5|3498|3499|3498.5|3498|3497.5|3681
1649336290000|2022-04-07 12:58:10||3497.5||3497.5||3497.5||3497.5|0
1649336300000|2022-04-07 12:58:20|3498|3497|3497|3496|3498|3497|3497|3496|3520
1649336310000|2022-04-07 12:58:30|3496.5|3496.5|3497|3496.5|3497|3496.5|3496.5|3496|514
1649336320000|2022-04-07 12:58:40|3496.5|3496|3497|3496|3497|3496|3496.5|3495.5|2954
1649336330000|2022-04-07 12:58:50|3496.5|3495.5|3496.5|3496|3496.5|3496|3496|3495.5|350
1649336340000|2022-04-07 12:59:00|3497|3496.5|3497|3496.5|3497|3496.5|3497|3496|432
1649336350000|2022-04-07 12:59:10|3496.5|3496|3497|3496|3497|3496|3496.5|3496|563
1649336360000|2022-04-07 12:59:20|3496.5||3496.5||3496.5||3496.5||0
1649336370000|2022-04-07 12:59:30|3496|3495.5|3496.5|3495.5|3496.5|3495.5|3496|3495.5|1240
1649336380000|2022-04-07 12:59:40|3496|3496|3496.5|3496|3496.5|3496|3496|3496|190
1649336390000|2022-04-07 12:59:50|3496|3495.5|3496|3494.5|3496|3495.5|3495|3494|3561
1649336400000|2022-04-07 13:00:00|3495.5|3495|3495.5|3494.5|3496|3495|3495.5|3494.5|122
1649336410000|2022-04-07 13:00:10|3495||3495.5||3495.5||3495||249
1649336420000|2022-04-07 13:00:20||3495||3495||3495||3495|2914
1649336430000|2022-04-07 13:00:30|3495|3494.5|3495.5|3494.5|3495.5|3494.5|3495|3494.5|139
1649336440000|2022-04-07 13:00:40||3495||3494.5||3495||3494.5|0
1649336450000|2022-04-07 13:00:50|3496|3495|3496|3495|3496|3495|3496|3495|94
1649336470000|2022-04-07 13:01:10|3495.5||3495.5||3496||3495.5||400
1649336480000|2022-04-07 13:01:20|3495|3494.5|3495|3494|3495.5|3494.5|3494|3493.5|6039
1649336490000|2022-04-07 13:01:30|3494.5|3493.5|3495|3494.5|3495.5|3494.5|3494|3493.5|3851
1649336500000|2022-04-07 13:01:40|3495.5|3495|3495.5|3494.5|3495.5|3495|3495|3494|8582
1649336510000|2022-04-07 13:01:50|3496|3495|3496.5|3495.5|3496.5|3495.5|3495.5|3495|1091
1649336520000|2022-04-07 13:02:00|3496||3496||3496.5||3496||0
1649336530000|2022-04-07 13:02:10|3496.5||3496.5||3496.5||3496.5||0
1649336540000|2022-04-07 13:02:20|||||||||13
1649336560000|2022-04-07 13:02:40|||||||||95
1649336570000|2022-04-07 13:02:50|3496|3495|3494.5|3494|3496|3495|3493.5|3493|10191
1649336580000|2022-04-07 13:03:00|3495||3495||3495||3495||0
1649336590000|2022-04-07 13:03:10|3494.5|3493.5|3494|3493|3495|3494|3494|3493|3642
1649336610000|2022-04-07 13:03:30|3493.5||3494||3494||3493.5||284
1649336630000|2022-04-07 13:03:50|3493.5|3492.5|3493|3492|3493.5|3492.5|3492|3491.5|3398
1649336640000|2022-04-07 13:04:00|3492.5|3491.5|3491.5|3490.5|3493|3492|3491.5|3490.5|10398
1649336650000|2022-04-07 13:04:10|3492|3491|3492.5|3491.5|3492.5|3491.5|3492|3491|93
1649336660000|2022-04-07 13:04:20|||||||||136
1649336670000|2022-04-07 13:04:30|||||||||97
1649336680000|2022-04-07 13:04:40|3492||3492||3492||3492||551
1649336690000|2022-04-07 13:04:50|3492.5|3491|3491.5|3490.5|3492.5|3491|3490.5|3489.5|7543
1649336700000|2022-04-07 13:05:00||3490||3490||3490.5||3490|0
1649336720000|2022-04-07 13:05:20|3492|3490.5|3491.5|3490.5|3492|3491.5|3491|3490|1426
1649336740000|2022-04-07 13:05:40|3491|3490|3491|3490.5|3491|3490.5|3491|3490|1696
1649336750000|2022-04-07 13:05:50|3491.5|3490|3491|3489.5|3491.5|3490|3491|3489.5|278
1649336760000|2022-04-07 13:06:00|3490.5||3490.5||3490.5||3490.5||13
1649336770000|2022-04-07 13:06:10|||||||||510
1649336780000|2022-04-07 13:06:20|3490|3489|3490|3489|3490.5|3489|3489.5|3488.5|1238
1649336790000|2022-04-07 13:06:30|3490.5||3490||3490.5||3490||0
1649336800000|2022-04-07 13:06:40|3490.5||3490||3490.5||3490||172
1649336810000|2022-04-07 13:06:50|3490.5||3490||3490.5||3490||250
1649336820000|2022-04-07 13:07:00|3489.5|3488.5|3489.5|3488.5|3489.5|3488.5|3489.5|3488.5|204
1649336830000|2022-04-07 13:07:10|3490|3489|3489.5|3488.5|3490|3489|3489.5|3488.5|1121
1649336840000|2022-04-07 13:07:20|3489|3488|3487|3486|3489.5|3488|3485.5|3485|21361
1649336850000|2022-04-07 13:07:30|3486.5|3485.5|3486.5|3485.5|3486.5|3485.5|3486|3485.5|325
1649336860000|2022-04-07 13:07:40||3486||3486||3486||3486|0
1649336870000|2022-04-07 13:07:50|3486|3485.5|3486.5|3485.5|3486.5|3485.5|3486|3485.5|440
1649336880000|2022-04-07 13:08:00|||||||||15
1649336890000|2022-04-07 13:08:10|3487|3486|3487|3486|3487|3486|3487|3486|629
1649336900000|2022-04-07 13:08:20|3486.5|3485.5|3486.5|3485.5|3486.5|3485.5|3486.5|3485.5|108
1649336920000|2022-04-07 13:08:40||3486||3485.5||3486||3485.5|0
1649336930000|2022-04-07 13:08:50|3487|3486|3487|3486|3487|3486|3487|3486|323
1649336940000|2022-04-07 13:09:00|||||||||200
1649336950000|2022-04-07 13:09:10|3487.5|3486.5|3487.5|3486|3487.5|3487|3487|3486|4611
1649336960000|2022-04-07 13:09:20|3487||3487||3487||3487||0
1649336970000|2022-04-07 13:09:30|3487.5|3486.5|3488|3487|3488|3487|3487.5|3486|1219
1649336980000|2022-04-07 13:09:40|3488.5|3487.5|3488|3487|3488.5|3487.5|3488|3487|1150
1649336990000|2022-04-07 13:09:50||3487.5||3487||3487.5||3487|1125
1649337000000|2022-04-07 13:10:00|3488.5|3487.5|3488.5|3487.5|3489|3488|3488.5|3487.5|576
1649337010000|2022-04-07 13:10:10|3489|3487|3488|3487|3489|3487|3488|3487|420
1649337020000|2022-04-07 13:10:20|3488.5|3487.5|3488.5|3487.5|3488.5|3487.5|3488.5|3487.5|4
1649337030000|2022-04-07 13:10:30|3488|3487|3488|3487|3488|3487|3488|3487|40
1649337040000|2022-04-07 13:10:40|3488.5|3487.5|3489|3487.5|3489|3487.5|3488.5|3487.5|238
1649337050000|2022-04-07 13:10:50|3488.5|3488|3489|3487.5|3489|3488|3488|3487.5|597
1649337060000|2022-04-07 13:11:00||3488||3488||3488||3488|101
1649337070000|2022-04-07 13:11:10|3489.5|3488.5|3489.5|3488.5|3489.5|3488.5|3489.5|3488.5|1361
1649337080000|2022-04-07 13:11:20|3490.5|3489|3490|3489.5|3490.5|3489.5|3489.5|3489|1825
1649337100000|2022-04-07 13:11:40|3489.5|3489|3490.5|3489.5|3490.5|3489.5|3489.5|3489|757
1649337110000|2022-04-07 13:11:50|3491||3491||3491||3491||200
1649337120000|2022-04-07 13:12:00|3490.5||3490.5||3490.5||3490.5||101
1649337140000|2022-04-07 13:12:20|3491|3490|3491|3490|3491|3490|3491|3490|400
1649337150000|2022-04-07 13:12:30|||||||||132
1649337160000|2022-04-07 13:12:40|||||||||200
1649337170000|2022-04-07 13:12:50|3490.5|3489.5|3490|3489.5|3490.5|3489.5|3490|3489.5|1713
1649337190000|2022-04-07 13:13:10|3490.5|3490|3491|3489.5|3491|3490|3490.5|3489.5|790
1649337200000|2022-04-07 13:13:20|3491.5|3490|3492|3491|3492|3491|3491.5|3490|609
1649337210000|2022-04-07 13:13:30|3492.5|3491.5|3492.5|3491.5|3492.5|3492|3492|3491.5|2067
1649337250000|2022-04-07 13:14:10|3492|3491|3492|3491|3492|3491|3491|3490|4194
1649337260000|2022-04-07 13:14:20|3492.5|3491.5|3492.5|3491.5|3493|3492|3492.5|3491.5|527
1649337270000|2022-04-07 13:14:30|3493|3492|3493|3492|3493|3492|3493|3491.5|104
1649337280000|2022-04-07 13:14:40||3491.5||3491.5||3491.5||3491.5|379
1649337300000|2022-04-07 13:15:00|3492.5||3492.5||3492.5||3492.5||0
1649337310000|2022-04-07 13:15:10|3492||3492||3492||3492||0
1649337320000|2022-04-07 13:15:20|3492.5||3492.5||3492.5||3492||171
1649337330000|2022-04-07 13:15:30|3492||3492.5||3492.5||3492||72
1649337340000|2022-04-07 13:15:40|3492|3491|3489.5|3489|3492.5|3491|3489|3488.5|4465
1649337350000|2022-04-07 13:15:50|3489|3488.5|3489.5|3488.5|3489.5|3489|3489|3488.5|924
1649337360000|2022-04-07 13:16:00|3489|3488|3488.5|3487.5|3489.5|3488|3488.5|3487.5|1152
1649337370000|2022-04-07 13:16:10||3488||3487.5||3488||3487.5|120
1649337390000|2022-04-07 13:16:30|3489|3488|3489.5|3488|3489.5|3488.5|3489|3488|611
1649337400000|2022-04-07 13:16:40|3489||3489.5||3489.5||3489||0
1649337420000|2022-04-07 13:17:00|3490|3488.5|3490|3489|3490|3489|3490|3488.5|19
1649337430000|2022-04-07 13:17:10|3489.5|3488.5|3490|3488.5|3490|3489|3489|3488.5|595
1649337440000|2022-04-07 13:17:20||3489||3489||3489||3489|0
1649337460000|2022-04-07 13:17:40|||||||||256
1649337490000|2022-04-07 13:18:10|||||||||437
1649337500000|2022-04-07 13:18:20|3490.5|3489.5|3490.5|3489.5|3490.5|3490|3490|3489|520
1649337510000|2022-04-07 13:18:30|3491|3490|3491|3490|3491|3490|3491|3490|1282
1649337530000|2022-04-07 13:18:50|3490.5||3491||3491||3490.5||1099
1649337540000|2022-04-07 13:19:00||3490.5||3490.5||3490.5||3490.5|411
1649337550000|2022-04-07 13:19:10|3491.5|3491|3492|3491|3492|3491|3491.5|3490.5|277
1649337560000|2022-04-07 13:19:20|3492.5|3491.5|3493|3491.5|3493|3491.5|3492.5|3491.5|20
1649337570000|2022-04-07 13:19:30|3492.5||3493||3493||3492.5||56
1649337580000|2022-04-07 13:19:40|3492.5|3491|3491.5|3490.5|3492.5|3491.5|3491|3490.5|8211
1649337590000|2022-04-07 13:19:50|3491||3491||3491||3491||997
1649337600000|2022-04-07 13:20:00|3491.5|3491|3491.5|3490.5|3491.5|3491|3491.5|3490.5|723
1649337610000|2022-04-07 13:20:10|||||||||500
1649337640000|2022-04-07 13:20:40|3492|3491|3492.5|3491.5|3492.5|3491.5|3492|3491|668
1649337660000|2022-04-07 13:21:00|3492|3491|3491.5|3490.5|3492|3491|3491.5|3490.5|1608
1649337670000|2022-04-07 13:21:10|||||||||427
1649337680000|2022-04-07 13:21:20|3491||3491||3491||3491||795
1649337690000|2022-04-07 13:21:30|||||||||11
1649337700000|2022-04-07 13:21:40|3491.5|3491|3491.5|3491|3491.5|3491|3491.5|3491|329
1649337710000|2022-04-07 13:21:50|3491|3490.5|3491|3490.5|3491|3490.5|3491|3490.5|894
1649337720000|2022-04-07 13:22:00|3491.5|3491|3493|3492|3493|3492|3491.5|3491|1458
1649337730000|2022-04-07 13:22:10|3492.5||3492.5||3492.5||3492.5||278
1649337750000|2022-04-07 13:22:30|3492|3491.5|3493|3492|3493|3492|3492|3491.5|771
1649337760000|2022-04-07 13:22:40|3492.5||3492.5||3492.5||3492.5||280
1649337770000|2022-04-07 13:22:50|3492|3491.5|3491.5|3490.5|3492.5|3491.5|3491.5|3490.5|3993
1649337780000|2022-04-07 13:23:00|3492|3491|3492|3491.5|3492|3491.5|3492|3491|201
1649337800000|2022-04-07 13:23:20|||||||||143
1649337810000|2022-04-07 13:23:30|3492.5|3492|3493|3492|3493|3492|3492.5|3492|1660
1649337820000|2022-04-07 13:23:40|3492.5|3491.5|3492.5|3491.5|3492.5|3491.5|3492|3491.5|721
1649337870000|2022-04-07 13:24:30|3493|3492|3492.5|3491.5|3493|3492.5|3492.5|3491.5|1308
1649337880000|2022-04-07 13:24:40|3493|3492|3494.5|3493|3494.5|3493|3493|3492|387
1649337890000|2022-04-07 13:24:50|3494||3494||3494||3494||0
1649337900000|2022-04-07 13:25:00|3493.5|3492.5|3493.5|3493|3493.5|3493|3493.5|3492.5|140
1649337920000|2022-04-07 13:25:20|3493|3492.5|3493|3492.5|3493|3492.5|3493|3492.5|221
1649337930000|2022-04-07 13:25:30|3493.5||3494||3494||3493.5||319
1649337940000|2022-04-07 13:25:40|3493.5||3494||3494||3493.5||2978
1649337950000|2022-04-07 13:25:50|3493.5||3493||3493.5||3493||0
1649337960000|2022-04-07 13:26:00|||||||||86
1649338000000|2022-04-07 13:26:40|3493.5||3493.5||3493.5||3493.5||1681
1649338010000|2022-04-07 13:26:50||3493||3492.5||3493||3492.5|14
1649338020000|2022-04-07 13:27:00|3493|3492|3491.5|3491|3493.5|3492|3491.5|3490.5|8201
1649338030000|2022-04-07 13:27:10|||||||||135
1649338040000|2022-04-07 13:27:20|3492|3491.5|3491.5|3490.5|3492.5|3491.5|3491.5|3490.5|3320
1649338050000|2022-04-07 13:27:30|3491|3491|3491|3490.5|3491.5|3491|3491|3490.5|236
1649338060000|2022-04-07 13:27:40|3490.5|3490|3490.5|3489|3490.5|3490|3490|3489|1575
1649338070000|2022-04-07 13:27:50|3490|3489.5|3491|3490|3491|3490|3490|3489.5|420
1649338080000|2022-04-07 13:28:00|3491.5|3490.5|3491.5|3490.5|3491.5|3490.5|3491.5|3490.5|1387
1649338090000|2022-04-07 13:28:10|3491|3490|3490.5|3490|3491|3490|3490.5|3490|1117
1649338100000|2022-04-07 13:28:20|3491|3489.5|3491|3490|3491|3490|3490|3489|2056
1649338110000|2022-04-07 13:28:30|3491.5|3490.5|3492|3490.5|3492|3490.5|3491.5|3490.5|1066
1649338120000|2022-04-07 13:28:40|3491.5||3491.5||3491.5||3491||1603
1649338130000|2022-04-07 13:28:50|3492|3491|3493|3492|3493|3492|3492|3491|1535
1649338140000|2022-04-07 13:29:00|3492.5||3493||3493||3492.5||131
1649338150000|2022-04-07 13:29:10|3492.5||3493||3493||3492.5||282
1649338160000|2022-04-07 13:29:20|3492.5||3493||3493||3492.5||329
1649338170000|2022-04-07 13:29:30|||||||||190
1649338190000|2022-04-07 13:29:50|3492.5|3491.5|3492.5|3491.5|3493|3492|3491.5|3491|3963
1649338200000|2022-04-07 13:30:00|3493|3492|3492|3491|3493|3492.5|3492|3491|4805
1649338210000|2022-04-07 13:30:10|3491.5|3490.5|3490|3489|3492|3490.5|3490|3489|7648
1649338220000|2022-04-07 13:30:20|3489.5|3489.5|3490.5|3489.5|3491.5|3490|3489.5|3489|3215
1649338230000|2022-04-07 13:30:30|3491|3490|3490.5|3489.5|3491|3490|3490.5|3489.5|322
1649338240000|2022-04-07 13:30:40|3490|3490|3489.5|3489|3490.5|3490|3489|3488.5|2834
1649338250000|2022-04-07 13:30:50|3490|3489.5|3490|3489|3490.5|3489.5|3489.5|3488.5|5090
1649338260000|2022-04-07 13:31:00|3489.5|3488.5|3489.5|3488.5|3489.5|3488.5|3489.5|3488.5|1259
1649338270000|2022-04-07 13:31:10|3489|3488|3490|3489|3490.5|3489.5|3488.5|3488|1380
1649338280000|2022-04-07 13:31:20|3489.5|3489.5|3488.5|3487.5|3489.5|3489.5|3488|3487.5|1221
1649338290000|2022-04-07 13:31:30|3489|3488|3488.5|3487.5|3489|3488|3488.5|3487.5|1144
1649338300000|2022-04-07 13:31:40|3489|3488|3489.5|3489|3489.5|3489|3488.5|3488|409
1649338310000|2022-04-07 13:31:50||3488.5||3489||3489||3488.5|404
1649338320000|2022-04-07 13:32:00|3490|3489.5|3491|3490.5|3492|3491|3490|3489.5|908
1649338330000|2022-04-07 13:32:10|3490.5|3490|3490|3489.5|3491|3490.5|3490|3489.5|3739
1649338340000|2022-04-07 13:32:20|3490.5|3490|3490.5|3489.5|3490.5|3490|3490.5|3489.5|613
1649338350000|2022-04-07 13:32:30|3490||3490.5||3490.5||3490||0
1649338360000|2022-04-07 13:32:40|3491|3490|3490.5|3490|3491|3490|3490.5|3490|24
1649338370000|2022-04-07 13:32:50|3491||3491||3491||3491||0
1649338380000|2022-04-07 13:33:00|3490.5|3489.5|3496|3495|3496.5|3496|3490|3489.5|5241
1649338390000|2022-04-07 13:33:10|3495.5|3494.5|3494.5|3493.5|3496|3494.5|3494|3493.5|3554
1649338400000|2022-04-07 13:33:20|3495|3494|3494.5|3493.5|3496.5|3495.5|3494.5|3493.5|2781
1649338410000|2022-04-07 13:33:30|3494|3493|3493|3492|3494.5|3493|3492.5|3492|1489
1649338420000|2022-04-07 13:33:40|3492.5|3492.5|3494.5|3494|3494.5|3494|3492.5|3492.5|725
1649338430000|2022-04-07 13:33:50|3495|3494.5|3495|3494|3496|3495|3494.5|3494|1673
1649338440000|2022-04-07 13:34:00|3494.5||3494.5||3494.5||3494.5||120
1649338450000|2022-04-07 13:34:10|3494|3493.5|3494|3493.5|3494.5|3493.5|3494|3493.5|2728
1649338460000|2022-04-07 13:34:20|3493.5|3493|3493|3492.5|3494|3493|3492.5|3491.5|2161
1649338470000|2022-04-07 13:34:30|3492.5|3492|3493.5|3493|3493.5|3493|3492.5|3492|1114
1649338480000|2022-04-07 13:34:40|3493|3492.5|3493.5|3493|3494|3493.5|3492.5|3492|2701
1649338490000|2022-04-07 13:34:50|3494|3492.5|3492|3491.5|3494|3492.5|3492|3491.5|8061
1649338500000|2022-04-07 13:35:00|3492.5|3492|3492.5|3491.5|3493.5|3492.5|3492.5|3491.5|3163
1649338510000|2022-04-07 13:35:10|3492|3491|3492|3491.5|3492.5|3491.5|3491|3490|6903
1649338520000|2022-04-07 13:35:20|3491.5|3491|3493|3492|3493.5|3492.5|3491.5|3491|2277
1649338530000|2022-04-07 13:35:30|3493.5|3492.5|3494|3493|3494|3493|3493|3492|2225
1649338540000|2022-04-07 13:35:40|3493.5|3492.5|3494.5|3494|3494.5|3494|3493.5|3492.5|106
1649338550000|2022-04-07 13:35:50|3494|3493.5|3494.5|3493.5|3494.5|3493.5|3493.5|3493|803
1649338560000|2022-04-07 13:36:00|3495|3494|3497|3496|3497|3496|3494.5|3494|3497
1649338570000|2022-04-07 13:36:10|3496.5|3495.5|3496.5|3495.5|3497|3495.5|3496|3495|1508
1649338580000|2022-04-07 13:36:20|3496|3495|3496|3495|3496|3495|3495.5|3495|661
1649338590000|2022-04-07 13:36:30|3496.5|3495.5|3496.5|3496|3497|3496|3496.5|3495.5|1834
1649338600000|2022-04-07 13:36:40|3497|3495.5|3496.5|3495.5|3497|3495.5|3496.5|3495.5|250
1649338610000|2022-04-07 13:36:50|3497||3496.5||3497||3496.5||0
1649338620000|2022-04-07 13:37:00|3496|3496|3496|3495.5|3496.5|3496|3496|3495.5|285
1649338630000|2022-04-07 13:37:10|3495.5|3495|3495.5|3494.5|3495.5|3495|3494.5|3493.5|8632
1649338640000|2022-04-07 13:37:20|3495|3495|3496.5|3495.5|3496.5|3496|3495|3494.5|176
1649338650000|2022-04-07 13:37:30|3496||3496||3496||3496||533
1649338660000|2022-04-07 13:37:40|3496.5|3496|3496.5|3495.5|3496.5|3496|3496|3495|620
1649338670000|2022-04-07 13:37:50|3497|3496|3497.5|3496.5|3497.5|3497|3497|3496|807
1649338680000|2022-04-07 13:38:00|3497|3496|3497.5|3497|3497.5|3497|3496.5|3495.5|2298
1649338690000|2022-04-07 13:38:10|3498.5|3497.5|3497.5|3496.5|3498.5|3497.5|3497|3496|1214
1649338700000|2022-04-07 13:38:20|3497|3497|3497.5|3497|3498.5|3497|3497|3497|0
1649338710000|2022-04-07 13:38:30|3498|3496.5|3497.5|3496|3498|3496.5|3497|3496|843
1649338720000|2022-04-07 13:38:40|3497|3495.5|3496|3495|3497|3495.5|3496|3495|6204
1649338730000|2022-04-07 13:38:50|3495.5|3494.5|3496|3495|3496|3495|3495|3494|955
1649338740000|2022-04-07 13:39:00|3496.5|3495.5|3496|3495|3496.5|3496|3495.5|3495|336
1649338750000|2022-04-07 13:39:10|3496.5|3495.5|3496|3495|3496.5|3495.5|3496|3495|0
1649338760000|2022-04-07 13:39:20|3495.5||3496||3496||3495.5||0
1649338770000|2022-04-07 13:39:30|3495.5|3495.5|3496|3495.5|3496|3495.5|3495.5|3495.5|300
1649338780000|2022-04-07 13:39:40|3496.5|3496|3498|3497.5|3498|3497.5|3496|3496|1310
1649338790000|2022-04-07 13:39:50|3497.5|3497|3496.5|3495.5|3497.5|3497|3496.5|3495.5|2260
1649338800000|2022-04-07 13:40:00|3497|3496|3497|3496|3497.5|3496.5|3496.5|3495.5|713
1649338810000|2022-04-07 13:40:10|3497.5|3496.5|3498|3497|3498|3497.5|3497|3496|724
1649338820000|2022-04-07 13:40:20|3497.5|3496.5|3497|3496.5|3497.5|3496.5|3496.5|3495.5|2020
1649338830000|2022-04-07 13:40:30|3497.5|3496|3496|3495|3497.5|3496|3495.5|3495|1579
1649338840000|2022-04-07 13:40:40|3495.5|3495.5|3496|3495|3496|3495.5|3495.5|3495|0
1649338850000|2022-04-07 13:40:50|3495.5|3495.5|3496|3495|3496|3495.5|3495.5|3495|310
1649338860000|2022-04-07 13:41:00|3496.5|3495.5|3497.5|3496.5|3498|3497|3496.5|3495|447
1649338870000|2022-04-07 13:41:10|3497|3497|3497.5|3496.5|3498|3497|3497|3496.5|609
1649338880000|2022-04-07 13:41:20|3497||3497.5||3497.5||3497||947
1649338890000|2022-04-07 13:41:30|3498|3497|3498|3497.5|3498.5|3497.5|3498|3497|163
1649338900000|2022-04-07 13:41:40|3498.5|3498|3497.5|3496.5|3499|3498|3497.5|3496.5|2444
1649338910000|2022-04-07 13:41:50|3497|3496|3496|3495|3497|3496|3495.5|3495|850
1649338920000|2022-04-07 13:42:00|3496.5|3495.5|3496.5|3495.5|3496.5|3495.5|3496|3495|115
1649338930000|2022-04-07 13:42:10|3497|3496|3497.5|3496.5|3497.5|3496.5|3496.5|3495.5|399
1649338940000|2022-04-07 13:42:20|3497|3496|3497|3496|3497.5|3496.5|3496.5|3496|419
1649338950000|2022-04-07 13:42:30|3496.5|3496.5|3497|3496|3497|3496.5|3496.5|3496|314
1649338960000|2022-04-07 13:42:40|3496.5|3496.5|3497|3496|3497|3496.5|3496.5|3496|711
1649338970000|2022-04-07 13:42:50|3496.5|3496.5|3498.5|3497.5|3499|3498|3496.5|3496|1863
1649338980000|2022-04-07 13:43:00|3498|3498|3498|3497.5|3498.5|3498|3498|3497.5|7
1649338990000|2022-04-07 13:43:10|3497.5|3497|3498|3497|3498|3497.5|3497.5|3497|1321
1649339000000|2022-04-07 13:43:20|3497.5|3497.5|3497.5|3497|3497.5|3497.5|3497.5|3497|66
1649339010000|2022-04-07 13:43:30|3497|3496.5|3499|3498|3499|3498|3497|3496|2989
1649339020000|2022-04-07 13:43:40|3498.5|3498.5|3498.5|3498|3499|3498.5|3498.5|3498|332
1649339030000|2022-04-07 13:43:50|3499|3497.5|3498|3497|3499|3497.5|3498|3497|1683
1649339040000|2022-04-07 13:44:00|3498.5|3497.5|3498.5|3497.5|3498.5|3498|3498.5|3497.5|196
1649339050000|2022-04-07 13:44:10|3499|3498|3498|3497.5|3499|3498|3497|3496.5|2642
1649339060000|2022-04-07 13:44:20||3497||3497.5||3497.5||3497|259
1649339070000|2022-04-07 13:44:30|3498.5|3498|3499.5|3498.5|3500|3499|3498.5|3497.5|245
1649339080000|2022-04-07 13:44:40|3499|3498|3498.5|3497.5|3499.5|3498|3498.5|3497.5|1764
1649339090000|2022-04-07 13:44:50|3498|3497|3498|3497.5|3498.5|3497.5|3498|3497|100
1649339100000|2022-04-07 13:45:00|3498.5|3498|3498.5|3497.5|3499|3498|3496.5|3496|4657
1649339110000|2022-04-07 13:45:10|3498|3498|3498|3497|3498|3498|3497.5|3497|654
1649339120000|2022-04-07 13:45:20|3497.5|3497.5|3497.5|3496.5|3497.5|3497.5|3497.5|3496.5|153
1649339130000|2022-04-07 13:45:30|3498|3497|3498.5|3497.5|3498.5|3497.5|3497.5|3496.5|689
1649339140000|2022-04-07 13:45:40|3498||3498||3498||3498||0
1649339150000|2022-04-07 13:45:50|3497.5|3497|3498|3497.5|3498|3497.5|3497.5|3496.5|1013
1649339160000|2022-04-07 13:46:00|3498.5|3498|3498|3497|3498.5|3498|3498|3497|273
1649339170000|2022-04-07 13:46:10|3498.5|3497.5|3498.5|3497.5|3498.5|3498|3498|3497.5|195
1649339180000|2022-04-07 13:46:20|3499.5|3498|3499.5|3498.5|3499.5|3498.5|3498.5|3497.5|119
1649339190000|2022-04-07 13:46:30|3499|3499|3499.5|3498.5|3499.5|3499|3499|3498.5|221
1649339200000|2022-04-07 13:46:40|3499|3499|3500|3499|3500|3499|3499|3498.5|413
1649339210000|2022-04-07 13:46:50|3500.5|3499.5|3500.5|3499.5|3501|3500|3500|3499|487
1649339220000|2022-04-07 13:47:00|3501|3500|3500.5|3499.5|3501|3500|3500|3499.5|100
1649339230000|2022-04-07 13:47:10|3500|3499|3500|3499|3500|3499.5|3499.5|3499|2372
1649339240000|2022-04-07 13:47:20|3499.5|3498.5|3498|3497.5|3499.5|3498.5|3498|3497.5|2841
1649339250000|2022-04-07 13:47:30|3498.5|3497|3497.5|3496.5|3498.5|3497|3496.5|3496|3843
1649339260000|2022-04-07 13:47:40|3497|3496|3497.5|3496.5|3498|3497.5|3497|3496|2289
1649339270000|2022-04-07 13:47:50|3497|3496|3496.5|3496|3497|3496|3496.5|3496|1109
1649339280000|2022-04-07 13:48:00|3497|3496.5|3497|3496|3497.5|3497|3496.5|3495.5|1696
1649339290000|2022-04-07 13:48:10|3497.5|3496.5|3497.5|3497|3498|3497|3497|3496|6140
1649339300000|2022-04-07 13:48:20|3497|3496.5|3497|3496|3497.5|3497|3496.5|3496|1016
1649339310000|2022-04-07 13:48:30|3496.5|3496.5|3496.5|3496|3497.5|3496.5|3496.5|3496|1860
1649339320000|2022-04-07 13:48:40|3497|3496.5|3496.5|3496|3497.5|3496.5|3496.5|3496|957
1649339330000|2022-04-07 13:48:50|3497|3496.5|3498|3497|3498|3497|3496.5|3496|1572
1649339340000|2022-04-07 13:49:00|3497.5|3496.5|3498|3497|3498|3497.5|3497|3496|2493
1649339350000|2022-04-07 13:49:10|3498.5|3497.5|3497|3496.5|3498.5|3497.5|3497|3496.5|3936
1649339360000|2022-04-07 13:49:20|3496.5|3496|3496.5|3496|3497|3496|3496|3495.5|2244
1649339370000|2022-04-07 13:49:30||3495.5||3495.5||3496||3495.5|391
1649339380000|2022-04-07 13:49:40|3496|3496|3497|3496.5|3497.5|3496.5|3496|3496|1729
1649339390000|2022-04-07 13:49:50|3497.5|3497|3498.5|3497.5|3498.5|3497.5|3497.5|3497|170
1649339400000|2022-04-07 13:50:00|3498|3497|3498.5|3497.5|3499|3498|3498|3497|316
1649339410000|2022-04-07 13:50:10|3498|3498|3498.5|3497.5|3498.5|3498|3498|3497.5|0
1649339420000|2022-04-07 13:50:20|3499|3498|3498.5|3497.5|3499.5|3498.5|3497|3496.5|12068
1649339430000|2022-04-07 13:50:30|3498|3497|3498.5|3497.5|3498.5|3498|3497.5|3496.5|3255
1649339440000|2022-04-07 13:50:40|3498|3497|3498.5|3498|3498.5|3498|3497.5|3497|973
1649339450000|2022-04-07 13:50:50|3498|3497.5|3498.5|3497.5|3498.5|3497.5|3498|3497.5|186
1649339460000|2022-04-07 13:51:00|3498|3497|3497|3496|3498.5|3497|3497|3496|1674
1649339470000|2022-04-07 13:51:10|3497.5|3496.5|3498|3497|3498|3497|3497.5|3496|562
1649339480000|2022-04-07 13:51:20|3498.5|3497.5|3498.5|3498|3499.5|3498.5|3498|3497.5|2620
1649339490000|2022-04-07 13:51:30|3498|3497.5|3500|3499|3500.5|3499.5|3498|3497.5|11819
1649339500000|2022-04-07 13:51:40|3499.5|3498.5|3498.5|3497.5|3499.5|3498.5|3498.5|3497.5|1266
1649339510000|2022-04-07 13:51:50|3499|3498|3499|3498|3499.5|3498.5|3499|3498|215
1649339520000|2022-04-07 13:52:00|3499.5|3498.5|3500|3499.5|3501|3500|3499.5|3498.5|1295
1649339530000|2022-04-07 13:52:10|3500.5|3499|3499.5|3499|3500.5|3499.5|3499.5|3498.5|1293
1649339540000|2022-04-07 13:52:20|3500|3499.5|3500|3499.5|3500.5|3499.5|3500|3499|249
1649339550000|2022-04-07 13:52:30|3499.5|3499|3500.5|3499.5|3501|3499.5|3499.5|3499|470
1649339560000|2022-04-07 13:52:40|3501|3500|3503|3502|3503|3502|3501|3500|11
1649339570000|2022-04-07 13:52:50|3502.5|3502.5|3504|3503|3504|3503|3502.5|3502.5|163
1649339580000|2022-04-07 13:53:00|3504.5|3503.5|3505|3504|3505.5|3504.5|3504.5|3503.5|15
1649339590000|2022-04-07 13:53:10|3504.5|3504.5|3505|3504|3505|3504.5|3504.5|3504|0
1649339600000|2022-04-07 13:53:20|3504.5|3504.5|3504.5|3504|3504.5|3504.5|3504.5|3504|61
1649339610000|2022-04-07 13:53:30|3504|3503.5|3503.5|3503|3504.5|3504|3503.5|3502.5|2418
1649339620000|2022-04-07 13:53:40|3503|3502.5|3503.5|3502.5|3503.5|3503|3503|3502.5|1091
1649339630000|2022-04-07 13:53:50||3503||3502.5||3503||3502.5|4
1649339640000|2022-04-07 13:54:00|3503|3503|3503|3502|3503.5|3503|3503|3502|1677
1649339650000|2022-04-07 13:54:10||3502.5||3502||3502.5||3502|514
1649339660000|2022-04-07 13:54:20|3502.5|3501.5|3503|3502|3503.5|3502.5|3502|3501.5|4608
1649339670000|2022-04-07 13:54:30|3503.5|3502.5|3503|3502|3503.5|3502.5|3502.5|3502|480
1649339680000|2022-04-07 13:54:40|3502.5|3502.5|3502.5|3502|3503.5|3502.5|3502|3501.5|3916
1649339690000|2022-04-07 13:54:50|3502|3501.5|3502|3501|3502|3501.5|3501.5|3500.5|460
1649339700000|2022-04-07 13:55:00|3501.5||3502||3502||3501.5||148
1649339710000|2022-04-07 13:55:10|3501.5|3500.5|3501.5|3500.5|3502|3500.5|3501.5|3500.5|1033
1649339720000|2022-04-07 13:55:20||3501||3500.5||3501||3500.5|0
1649339730000|2022-04-07 13:55:30|3501|3501|3501.5|3501|3502|3501.5|3501|3500.5|895
1649339740000|2022-04-07 13:55:40|3502|3500.5|3502|3501|3502|3501|3502|3500.5|125
1649339750000|2022-04-07 13:55:50|3502.5|3501.5|3503|3502.5|3503.5|3502.5|3502.5|3501.5|1699
1649339760000|2022-04-07 13:56:00|3502.5|3502|3501.5|3501|3503|3502|3501.5|3501|2757
1649339770000|2022-04-07 13:56:10|3501|3500.5|3501.5|3500.5|3501.5|3501|3501|3500.5|945
1649339780000|2022-04-07 13:56:20|3502|3501|3502|3501.5|3502.5|3502|3501.5|3501|285
1649339790000|2022-04-07 13:56:30|3501.5|3501|3502|3501|3502|3501.5|3501.5|3501|420
1649339800000|2022-04-07 13:56:40|3502.5|3501.5|3502|3501.5|3502.5|3501.5|3502|3501|634
1649339810000|2022-04-07 13:56:50|3502.5|3502|3502.5|3502|3503|3502|3502.5|3502|300
1649339820000|2022-04-07 13:57:00|3503|3502.5|3503|3502|3503.5|3502.5|3502|3501.5|2387
1649339830000|2022-04-07 13:57:10|3502.5|3501.5|3502|3501.5|3502.5|3501.5|3502|3501.5|1551
1649339840000|2022-04-07 13:57:20|3502.5||3502.5||3502.5||3502||0
1649339850000|2022-04-07 13:57:30|3502|3502|3503|3502|3503|3502|3502|3501.5|434
1649339860000|2022-04-07 13:57:40|3502.5|3502.5|3503.5|3502.5|3503.5|3502.5|3502.5|3502.5|1
1649339870000|2022-04-07 13:57:50|3503|3502|3503|3502|3503|3502|3502.5|3502|1706
1649339880000|2022-04-07 13:58:00|3502.5|3501.5|3502.5|3501.5|3502.5|3502|3501.5|3500.5|2598
1649339890000|2022-04-07 13:58:10|3503|3502|3502.5|3501.5|3503|3502.5|3502|3501.5|2934
1649339900000|2022-04-07 13:58:20|3502|3501|3502.5|3501.5|3502.5|3501.5|3501|3500.5|3208
1649339910000|2022-04-07 13:58:30|3503|3502|3502|3501.5|3503|3502|3502|3501.5|2773
1649339920000|2022-04-07 13:58:40|3502.5|3502|3501.5|3501|3502.5|3502|3501.5|3501|3090
1649339930000|2022-04-07 13:58:50|3502|3501.5|3501|3500.5|3502|3501.5|3501|3500.5|1866
1649339940000|2022-04-07 13:59:00|3500.5|3500|3500|3499|3501|3500|3498.5|3498|5038
1649339950000|2022-04-07 13:59:10|3500.5|3499.5|3500.5|3500|3500.5|3500|3500|3499.5|1353
1649339960000|2022-04-07 13:59:20|3501|3499.5|3500.5|3500|3501|3500.5|3500.5|3499.5|467
1649339970000|2022-04-07 13:59:30|3501||3500.5||3501||3500.5||1271
1649339980000|2022-04-07 13:59:40|3501|3500.5|3501|3500.5|3501.5|3500.5|3501|3500.5|1238
1649339990000|2022-04-07 13:59:50|3501.5|3500|3501|3500.5|3501.5|3500.5|3500|3499.5|2745
1649340000000|2022-04-07 14:00:00|3501.5|3501|3501.5|3500.5|3501.5|3501|3501.5|3500.5|717
1649340010000|2022-04-07 14:00:10|3501|3501|3502|3501.5|3502.5|3502|3501|3500.5|6270
1649340020000|2022-04-07 14:00:20|3501.5|3501|3501.5|3500.5|3502|3501|3501|3500.5|2681
1649340030000|2022-04-07 14:00:30|3501||3501.5||3501.5||3501||0
1649340040000|2022-04-07 14:00:40|3502|3501|3502|3501|3502|3501.5|3501.5|3501|2590
1649340050000|2022-04-07 14:00:50|3501.5|3500.5|3502|3501|3503|3502.5|3501.5|3500.5|4623
1649340060000|2022-04-07 14:01:00|3501.5||3501.5||3502||3501.5||0
1649340070000|2022-04-07 14:01:10|3501|3500.5|3501.5|3500.5|3501.5|3500.5|3501|3500.5|469
1649340080000|2022-04-07 14:01:20|3501||3501||3501.5||3501||0
1649340090000|2022-04-07 14:01:30|3501.5||3501.5||3501.5||3501||229
1649340100000|2022-04-07 14:01:40|3502|3501|3502|3501.5|3502.5|3501.5|3501.5|3501|909
1649340110000|2022-04-07 14:01:50|3501.5|3501|3500.5|3499.5|3501.5|3501|3500|3499.5|4488
1649340120000|2022-04-07 14:02:00||3500||3500||3500||3499.5|78
1649340130000|2022-04-07 14:02:10|3501|3499.5|3500|3499.5|3501|3499.5|3500|3499.5|447
1649340140000|2022-04-07 14:02:20|3500.5||3500||3500.5||3500||1236
1649340150000|2022-04-07 14:02:30|3500.5|3500|3502|3501|3502|3501|3500.5|3500|238
1649340160000|2022-04-07 14:02:40|3502.5|3501.5|3503.5|3503|3504|3503.5|3502.5|3501.5|1651
1649340170000|2022-04-07 14:02:50|3504|3502.5|3503.5|3503|3504|3503.5|3503|3502.5|411
1649340180000|2022-04-07 14:03:00|3504|3503.5|3505|3504|3505.5|3504.5|3504|3503.5|622
1649340190000|2022-04-07 14:03:10|3505.5|3504.5|3505|3504.5|3505.5|3504.5|3504.5|3504|695
1649340200000|2022-04-07 14:03:20|3504.5|3504|3505|3504.5|3505.5|3504.5|3504.5|3504|5618
1649340210000|2022-04-07 14:03:30|3505.5|3505|3506|3505.5|3506|3505.5|3505|3504.5|724
1649340220000|2022-04-07 14:03:40|3505.5|3505|3505.5|3505|3506|3505.5|3505.5|3505|1300
1649340230000|2022-04-07 14:03:50|3506|3505.5|3505|3504.5|3506|3505.5|3505|3504.5|2940
1649340240000|2022-04-07 14:04:00|3505.5|3504|3503.5|3502.5|3505.5|3504.5|3503.5|3502.5|5322
1649340250000|2022-04-07 14:04:10|3503|3502|3503.5|3502.5|3504|3503|3503|3502|2452
1649340260000|2022-04-07 14:04:20|3504|3503|3503.5|3502.5|3504|3503.5|3503.5|3502.5|1607
1649340270000|2022-04-07 14:04:30|3503|3502|3504|3503|3504|3503|3502.5|3502|1356
1649340280000|2022-04-07 14:04:40|3503.5|3502.5|3503|3502.5|3504|3502.5|3503|3502.5|1118
1649340290000|2022-04-07 14:04:50|3503.5|3502|3503.5|3503|3504|3503|3503|3502|376
1649340300000|2022-04-07 14:05:00|3504|3503.5|3504.5|3503.5|3504.5|3503.5|3503.5|3503|3488
1649340310000|2022-04-07 14:05:10||3504||3503.5||3504||3503.5|44
1649340320000|2022-04-07 14:05:20|3504|3504|3503|3502.5|3504.5|3504|3503|3502.5|6881
1649340330000|2022-04-07 14:05:30|3502.5|3502|3503|3502|3503|3502.5|3502.5|3502|816
1649340340000|2022-04-07 14:05:40|3502.5|3502.5|3501.5|3501|3503|3502.5|3501|3500.5|4596
1649340360000|2022-04-07 14:06:00|3502|3501.5|3501.5|3500.5|3502|3501.5|3501.5|3500.5|2879
1649340370000|2022-04-07 14:06:10|3501|3501|3502.5|3502|3502.5|3502|3501|3500.5|1272
1649340380000|2022-04-07 14:06:20|3503|3502.5|3502.5|3502|3503|3502.5|3502.5|3502|472
1649340390000|2022-04-07 14:06:30|3503|3502.5|3503|3502|3503.5|3502.5|3503|3502|219
1649340400000|2022-04-07 14:06:40||3502.5||3502.5||3502.5||3502|0
1649340410000|2022-04-07 14:06:50|3502.5|3502|3502.5|3502|3502.5|3502|3502.5|3502|999
1649340420000|2022-04-07 14:07:00|||||||||183
1649340430000|2022-04-07 14:07:10|3503|3502.5|3504|3503.5|3504.5|3503.5|3503|3502.5|885
1649340440000|2022-04-07 14:07:20|3503.5|3503|3504|3503|3504.5|3503.5|3503.5|3503|340
1649340450000|2022-04-07 14:07:30|3504.5|3503.5|3504.5|3503.5|3504.5|3504|3504|3503|0
1649340460000|2022-04-07 14:07:40|3504|3504|3504.5|3503.5|3504.5|3504|3504|3503.5|0
1649340470000|2022-04-07 14:07:50|3505|3504|3504.5|3504|3505|3504|3504.5|3504|394
1649340480000|2022-04-07 14:08:00|3505|3503.5|3504.5|3504|3505|3504|3504|3503.5|2754
1649340490000|2022-04-07 14:08:10|3505|3503.5|3505.5|3505|3505.5|3505|3504.5|3503.5|494
1649340500000|2022-04-07 14:08:20|3505|3504.5|3505|3504.5|3505.5|3504.5|3505|3504.5|791
1649340510000|2022-04-07 14:08:30|3504.5|3504|3505|3504|3505|3504.5|3504.5|3504|4258
1649340520000|2022-04-07 14:08:40|3504.5|3504.5|3505|3504|3505|3504.5|3504.5|3504|981
1649340530000|2022-04-07 14:08:50|3504.5|3503.5|3504|3503.5|3505|3503.5|3504|3503.5|423
1649340540000|2022-04-07 14:09:00|3504.5|3504|3505|3504|3505|3504|3504|3503.5|116
1649340550000|2022-04-07 14:09:10|3504.5|3503.5|3503.5|3503|3505|3503.5|3503.5|3502.5|2976
1649340560000|2022-04-07 14:09:20|3503|3502.5|3502.5|3501.5|3503.5|3502.5|3502|3501.5|1057
1649340570000|2022-04-07 14:09:30|3503|3502|3504|3503|3504|3503|3502.5|3502|1231
1649340580000|2022-04-07 14:09:40|3504.5|3503.5|3504.5|3503.5|3504.5|3503.5|3504.5|3503|1138
1649340590000|2022-04-07 14:09:50|3505|3504|3505.5|3504.5|3505.5|3505|3504.5|3503.5|2273
1649340600000|2022-04-07 14:10:00|3505|3505|3506.5|3505.5|3506.5|3505.5|3505|3504.5|1637
1649340610000|2022-04-07 14:10:10|3506||3506.5||3506.5||3506||0
1649340620000|2022-04-07 14:10:20|3507|3506|3507|3506|3507|3506.5|3507|3505.5|790
1649340630000|2022-04-07 14:10:30|3506.5|3506.5|3507|3506.5|3507.5|3507|3506.5|3506|400
1649340640000|2022-04-07 14:10:40|3506.5|3506|3506.5|3505.5|3507|3506|3506|3505.5|4819
1649340650000|2022-04-07 14:10:50|3506|3505|3505|3504.5|3506.5|3505|3504.5|3504|8602
1649340660000|2022-04-07 14:11:00|3505.5|3505|3505.5|3504.5|3505.5|3505|3505|3504.5|220
1649340670000|2022-04-07 14:11:10|3506|3505|3506.5|3505.5|3506.5|3505.5|3506|3504.5|684
1649340680000|2022-04-07 14:11:20|3507|3506|3506|3505.5|3507|3506|3506|3505.5|821
1649340690000|2022-04-07 14:11:30|3505.5|3505|3505|3504.5|3505.5|3505|3504.5|3504|1622
1649340700000|2022-04-07 14:11:40|3505.5|3505|3504|3503.5|3505.5|3505|3504|3503.5|3774
1649340710000|2022-04-07 14:11:50|3503.5|3503|3504.5|3503.5|3504.5|3504|3503.5|3503|580
1649340720000|2022-04-07 14:12:00|3504|3504|3504.5|3503.5|3504.5|3504|3504|3503.5|0
1649340730000|2022-04-07 14:12:10|3504|3504|3504.5|3503.5|3504.5|3504|3504|3503.5|0
1649340740000|2022-04-07 14:12:20|3504||3504||3504.5||3504||1100
1649340750000|2022-04-07 14:12:30|3503.5|3503|3503|3502.5|3504|3503|3503|3502.5|2933
1649340760000|2022-04-07 14:12:40|3503.5|3503|3503.5|3503|3503.5|3503|3503|3502.5|14
1649340770000|2022-04-07 14:12:50|3504|3503.5|3504.5|3503.5|3504.5|3503.5|3503.5|3503|1227
1649340780000|2022-04-07 14:13:00|3504|3504|3504.5|3503.5|3504.5|3504|3504|3503.5|244
1649340790000|2022-04-07 14:13:10||3504||3504||3504||3504|0
1649340800000|2022-04-07 14:13:20|3505|3504.5|3505.5|3505|3505.5|3505|3505|3504|469
1649340810000|2022-04-07 14:13:30|3505|3504.5|3505.5|3504.5|3505.5|3505|3505|3504.5|35
1649340820000|2022-04-07 14:13:40|3505|3505|3505.5|3505|3506|3505|3505|3505|792
1649340830000|2022-04-07 14:13:50|3505|3504.5|3505|3504.5|3505.5|3505|3505|3504.5|2768
1649340840000|2022-04-07 14:14:00|3504.5|3504|3505|3504|3505|3504|3504|3503.5|3380
1649340850000|2022-04-07 14:14:10|3504.5|3503.5|3504.5|3504|3505|3504|3504.5|3503.5|187
1649340860000|2022-04-07 14:14:20|3505||3505||3505||3504.5||0
1649340870000|2022-04-07 14:14:30|3504.5||3504.5||3504.5||3504.5||50
1649340880000|2022-04-07 14:14:40|3505|3504.5|3505|3504|3505|3504.5|3505|3504|1490
1649340890000|2022-04-07 14:14:50|3505.5|3504.5|3505|3504.5|3505.5|3505|3505|3504.5|2154
1649340900000|2022-04-07 14:15:00|3504.5|3504|3505|3504.5|3505|3504.5|3504.5|3504|2056
1649340910000|2022-04-07 14:15:10|3505.5|3505|3505.5|3505|3506|3505.5|3505.5|3505|2400
1649340920000|2022-04-07 14:15:20|3505|3504.5|3503|3502.5|3505|3504.5|3502.5|3502|8950
1649340930000|2022-04-07 14:15:30|3502.5|3502|3503|3502.5|3503|3502.5|3502|3501|2465
1649340940000|2022-04-07 14:15:40|3502.5|3502|3502.5|3501.5|3502.5|3502|3502|3501.5|6175
1649340950000|2022-04-07 14:15:50|3502|3501|3502|3501|3502|3501|3501.5|3501|101
1649340960000|2022-04-07 14:16:00|3501.5|3501.5|3502.5|3501.5|3502.5|3502|3501.5|3501|820
1649340970000|2022-04-07 14:16:10|3503|3502|3503|3502|3503|3502.5|3502.5|3502|282
1649340980000|2022-04-07 14:16:20|3503.5|3502.5|3503.5|3503|3504|3503|3503|3502.5|200
1649340990000|2022-04-07 14:16:30|3503|3502.5|3503.5|3503|3503.5|3503|3503|3502.5|1194
1649341010000|2022-04-07 14:16:50|3503|3502.5|3504|3503.5|3504|3503.5|3503|3502.5|3320
1649341020000|2022-04-07 14:17:00|||||||||182
1649341030000|2022-04-07 14:17:10|3503.5|3503|3503|3502.5|3503.5|3503|3503|3502.5|5233
1649341040000|2022-04-07 14:17:20|3503.5|3503|3503.5|3502.5|3503.5|3503|3503.5|3502.5|546
1649341050000|2022-04-07 14:17:30|3503|3503|3503|3502.5|3503|3503|3503|3502.5|0
1649341060000|2022-04-07 14:17:40||3502||3502.5||3502.5||3502|385
1649341070000|2022-04-07 14:17:50|||||||||282
1649341080000|2022-04-07 14:18:00|3503.5|3503|3503.5|3503|3504|3503|3503.5|3503|952
1649341090000|2022-04-07 14:18:10|3503|3502.5|3503|3502.5|3503|3502.5|3503|3502|677
1649341100000|2022-04-07 14:18:20|3502.5|3502|3503|3502|3503|3502.5|3502.5|3502|814
1649341110000|2022-04-07 14:18:30|3503.5|3502.5|3503|3502.5|3503.5|3503|3503|3502.5|1311
1649341120000|2022-04-07 14:18:40|3503.5|3503|3504.5|3504|3505|3504|3503.5|3503|1849
1649341130000|2022-04-07 14:18:50|3505|3504.5|3505|3504|3505|3504.5|3504.5|3504|2607
1649341140000|2022-04-07 14:19:00|3505.5|3504.5|3505|3504.5|3505.5|3504.5|3505|3504|802
1649341150000|2022-04-07 14:19:10|3505.5||3505||3505.5||3505||805
1649341160000|2022-04-07 14:19:20|3505.5||3505.5||3505.5||3505||1610
1649341170000|2022-04-07 14:19:30|3505|3504|3504|3503.5|3505|3504|3504|3503.5|6963
1649341190000|2022-04-07 14:19:50|3504.5|3504|3505|3504.5|3505|3504.5|3504.5|3504|2252
1649341200000|2022-04-07 14:20:00|3505.5|3505|3505|3504.5|3505.5|3505|3505|3504|2439
1649341210000|2022-04-07 14:20:10|3504.5|3504|3504|3503.5|3504.5|3504|3503.5|3503|2364
1649341220000|2022-04-07 14:20:20|3504.5|3504|3504.5|3504|3505|3504.5|3504.5|3504|3906
1649341230000|2022-04-07 14:20:30|3504|3503.5|3504.5|3503.5|3504.5|3503.5|3504|3503.5|597
1649341240000|2022-04-07 14:20:40|3504|3504|3503|3502|3504.5|3504|3502.5|3502|8945
1649341250000|2022-04-07 14:20:50|3502.5|3501.5|3502.5|3501.5|3502.5|3501.5|3502.5|3501.5|0
1649341260000|2022-04-07 14:21:00|3503|3502|3502.5|3501.5|3503|3502|3502.5|3501.5|639
1649341270000|2022-04-07 14:21:10|3502|3501|3502|3501.5|3502.5|3501.5|3501.5|3501|799
1649341280000|2022-04-07 14:21:20|3501.5|3501|3502|3501|3502|3501|3501|3500.5|65
1649341290000|2022-04-07 14:21:30||3501.5||3501||3501.5||3501|0
1649341300000|2022-04-07 14:21:40|3502.5|3501.5|3502|3501|3503|3502|3501.5|3501|2724
1649341310000|2022-04-07 14:21:50|3501.5|3500.5|3500.5|3499.5|3501.5|3500.5|3500.5|3499.5|2461
1649341320000|2022-04-07 14:22:00|3500|3499|3500|3499.5|3500.5|3499.5|3499.5|3499|1083
1649341330000|2022-04-07 14:22:10|3500.5|3499|3500|3499.5|3500.5|3499.5|3500|3499|563
1649341340000|2022-04-07 14:22:20||3499||3499||3499.5||3499|0
1649341350000|2022-04-07 14:22:30|3500.5|3499.5|3501|3500.5|3501|3500.5|3500|3499.5|2757
1649341360000|2022-04-07 14:22:40|3500.5|3500|3501|3500.5|3501|3500.5|3500.5|3500|502
1649341370000|2022-04-07 14:22:50|3501.5|3501|3501.5|3501|3501.5|3501|3501.5|3501|126
1649341380000|2022-04-07 14:23:00|3502|3501.5|3502|3501.5|3502|3501.5|3502|3501|822
1649341390000|2022-04-07 14:23:10|3501.5|3501|3501.5|3501|3502|3501.5|3501.5|3501|974
1649341400000|2022-04-07 14:23:20|3501|3500.5|3500.5|3499.5|3501|3500.5|3500.5|3499.5|3349
1649341410000|2022-04-07 14:23:30|3500|3499|3500|3499|3500|3499.5|3499|3498.5|894
1649341420000|2022-04-07 14:23:40|3500.5|3499.5|3500|3499|3500.5|3500|3500|3499|3701
1649341430000|2022-04-07 14:23:50|3499.5||3500||3500||3499.5||32
1649341440000|2022-04-07 14:24:00||3499.5||3499||3499.5||3499|88
1649341450000|2022-04-07 14:24:10|3499.5|3498.5|3498.5|3498|3499.5|3498.5|3498.5|3498|2303
1649341470000|2022-04-07 14:24:30|3499|3497.5|3498|3497.5|3499|3497.5|3498|3497|397
1649341480000|2022-04-07 14:24:40|3497.5|3497|3497.5|3497|3497.5|3497|3497.5|3497|535
1649341490000|2022-04-07 14:24:50|3498|3497.5|3498.5|3497.5|3498.5|3498|3498|3497.5|739
1649341500000|2022-04-07 14:25:00|3498|3498|3498.5|3498|3498.5|3498|3498|3497.5|185
1649341510000|2022-04-07 14:25:10|3499|3497.5|3498.5|3497.5|3499|3498|3498.5|3497.5|1497
1649341520000|2022-04-07 14:25:20|3498|3498|3498|3497.5|3498.5|3498|3498|3497.5|507
1649341530000|2022-04-07 14:25:30|3497.5|3497|3497.5|3497|3498|3497.5|3497.5|3497|1349
1649341540000|2022-04-07 14:25:40|3497|3496.5|3498|3497.5|3498|3497.5|3496.5|3496|2685
1649341550000|2022-04-07 14:25:50|3498.5|3498|3498.5|3497.5|3498.5|3498|3498|3497.5|563
1649341560000|2022-04-07 14:26:00|3498|3497|3498|3497|3498|3497.5|3497.5|3496.5|1513
1649341570000|2022-04-07 14:26:10||3497.5||3497||3497.5||3497|0
1649341580000|2022-04-07 14:26:20|3497.5|3496.5|3497.5|3496.5|3498|3497|3497.5|3496.5|377
1649341590000|2022-04-07 14:26:30|3497||3497||3497||3497||386
1649341600000|2022-04-07 14:26:40|||||||||3
1649341610000|2022-04-07 14:26:50|||||||||100
1649341620000|2022-04-07 14:27:00|3497.5|3497|3497|3496.5|3497.5|3497|3497|3496.5|893
1649341630000|2022-04-07 14:27:10|3497.5|3497|3497.5|3497|3497.5|3497|3497.5|3496.5|224
1649341640000|2022-04-07 14:27:20|3497|3496.5|3496|3495|3497|3496.5|3495|3494.5|7084
1649341650000|2022-04-07 14:27:30|3495.5|3495.5|3495.5|3495|3495.5|3495.5|3495.5|3495|28
1649341660000|2022-04-07 14:27:40|3496||3496||3496||3495.5||143
1649341670000|2022-04-07 14:27:50|3495.5|3495.5|3496.5|3496|3496.5|3496|3495.5|3495.5|1200
1649341680000|2022-04-07 14:28:00|3497||3496.5||3497||3496.5||0
1649341690000|2022-04-07 14:28:10|3497|3496.5|3497|3496|3497|3496.5|3496|3495|913
1649341700000|2022-04-07 14:28:20|3497.5|3496.5|3496.5|3496|3497.5|3496.5|3496.5|3496|566
1649341710000|2022-04-07 14:28:30|3496|3495.5|3496.5|3495.5|3496.5|3496|3496|3495.5|381
1649341720000|2022-04-07 14:28:40|3496|3496|3496.5|3495.5|3496.5|3496|3496|3495.5|411
1649341730000|2022-04-07 14:28:50|3496||3496||3496||3496||220
1649341740000|2022-04-07 14:29:00|3496.5|3496|3496.5|3495.5|3496.5|3496|3496|3495.5|1604
1649341750000|2022-04-07 14:29:10|3497|3496|3497.5|3497|3497.5|3497|3497|3495.5|334
1649341760000|2022-04-07 14:29:20|3497|3496.5|3496.5|3495.5|3497|3496.5|3496|3495.5|2499
1649341770000|2022-04-07 14:29:30|3496|3496|3495.5|3494.5|3496|3496|3495|3494.5|1197
1649341780000|2022-04-07 14:29:40|3495||3495||3495||3495||0
1649341790000|2022-04-07 14:29:50|3494.5|3494|3495|3494|3495|3494.5|3494.5|3494|1280
1649341800000|2022-04-07 14:30:00|3494.5|3494.5|3497|3496|3497|3496|3494.5|3494.5|1818
1649341810000|2022-04-07 14:30:10|3496.5|3495.5|3497|3496|3497|3496|3496|3495|2425
1649341820000|2022-04-07 14:30:20|3496.5|3496.5|3497|3496.5|3497|3496.5|3496.5|3496|460
1649341830000|2022-04-07 14:30:30|3497.5|3497|3498.5|3497.5|3498.5|3497.5|3497|3496.5|2776
1649341840000|2022-04-07 14:30:40|3498|3497|3499.5|3499|3499.5|3499|3497.5|3497|1782
1649341850000|2022-04-07 14:30:50|3499|3498.5|3498.5|3497.5|3500|3499|3498.5|3497.5|5192
1649341860000|2022-04-07 14:31:00|3498|3497|3498|3497|3498|3497.5|3497.5|3497|672
1649341870000|2022-04-07 14:31:10|3498.5|3497.5|3498.5|3498|3499.5|3499|3498.5|3497.5|3456
1649341880000|2022-04-07 14:31:20|3498|3497.5|3497.5|3497|3499|3498|3497.5|3497|1702
1649341890000|2022-04-07 14:31:30|3498|3497.5|3498|3497|3498.5|3497.5|3497.5|3497|2710
1649341900000|2022-04-07 14:31:40|3497.5|3497.5|3498|3497|3498|3497.5|3497.5|3497|970
1649341910000|2022-04-07 14:31:50|3498.5|3497.5|3497.5|3497|3498.5|3497.5|3497|3496.5|2967
1649341920000|2022-04-07 14:32:00|3498|3497.5|3497.5|3496.5|3498.5|3497.5|3497|3496.5|2169
1649341930000|2022-04-07 14:32:10|3498|3497|3498.5|3498|3499.5|3499|3497.5|3497|3720
1649341940000|2022-04-07 14:32:20|3499||3499||3499||3498.5||267
1649341950000|2022-04-07 14:32:30|3498.5||3498.5||3499||3498.5||0
1649341960000|2022-04-07 14:32:40|||||||||454
1649341970000|2022-04-07 14:32:50|3499|3498.5|3500.5|3499.5|3500.5|3499.5|3499|3498.5|5728
1649341980000|2022-04-07 14:33:00||3500||3500||3500||3500|0
1649341990000|2022-04-07 14:33:10|3501|3500.5|3502|3501|3502|3501.5|3501|3500.5|5681
1649342000000|2022-04-07 14:33:20|3501.5|3501.5|3501.5|3501|3501.5|3501.5|3501|3500.5|1116
1649342010000|2022-04-07 14:33:30|3501|3500.5|3501.5|3500.5|3501.5|3501|3501|3500.5|92
1649342020000|2022-04-07 14:33:40|3501|3500|3502|3501|3502|3501|3500.5|3500|1737
1649342030000|2022-04-07 14:33:50|3502.5|3501.5|3502.5|3501.5|3502.5|3502|3502.5|3501|601
1649342040000|2022-04-07 14:34:00|3502|3501|3501.5|3501|3502|3501|3501.5|3501|2800
1649342050000|2022-04-07 14:34:10|3501|3500.5|3501|3500.5|3501.5|3500.5|3500.5|3500|2045
1649342060000|2022-04-07 14:34:20|3501.5|3501|3502|3501|3502|3501|3501.5|3501|1835
1649342070000|2022-04-07 14:34:30|3502.5|3501.5|3502.5|3501.5|3502.5|3501.5|3502|3501|591
1649342080000|2022-04-07 14:34:40|3503|3502|3503.5|3502.5|3503.5|3503|3503|3502|752
1649342090000|2022-04-07 14:34:50|3503|3503|3502.5|3502|3503.5|3503|3502|3501.5|5836
1649342100000|2022-04-07 14:35:00|3502|3501.5|3502.5|3502|3503|3502|3502|3501.5|1409
1649342110000|2022-04-07 14:35:10|3503|3501.5|3502.5|3501.5|3503|3502|3502|3501.5|1314
1649342120000|2022-04-07 14:35:20|3503|3502|3502|3501.5|3503|3502|3502|3501.5|881
1649342130000|2022-04-07 14:35:30|3501.5|3501|3501.5|3501|3502|3501|3501.5|3501|208
1649342140000|2022-04-07 14:35:40|3502|3501.5|3502|3501|3502|3501.5|3501.5|3501|2195
1649342150000|2022-04-07 14:35:50|||||||||20
1649342160000|2022-04-07 14:36:00|3501.5||3501.5||3501.5||3501.5||100
1649342170000|2022-04-07 14:36:10|3501|3500.5|3501.5|3500.5|3501.5|3500.5|3501|3500.5|1117
1649342190000|2022-04-07 14:36:30|3501|3501|3502|3501|3502|3501|3501|3501|1657
1649342200000|2022-04-07 14:36:40|3501.5|3500.5|3501|3500.5|3501.5|3500.5|3501|3500.5|169
1649342210000|2022-04-07 14:36:50|3501.5|3501|3501|3500|3501.5|3501|3500|3499.5|3496
1649342220000|2022-04-07 14:37:00|3501.5|3500.5|3501|3500|3501.5|3501|3501|3500|1423
1649342230000|2022-04-07 14:37:10|3501.5|3500.5|3501|3500|3502|3501|3501|3500|3129
1649342240000|2022-04-07 14:37:20|3501.5|3500.5|3501|3500.5|3501.5|3500.5|3501|3500|0
1649342250000|2022-04-07 14:37:30|3501.5||3501.5||3501.5||3501.5||342
1649342260000|2022-04-07 14:37:40|3501||3501.5||3501.5||3501||178
1649342270000|2022-04-07 14:37:50|3501||3501||3501.5||3501||15
1649342280000|2022-04-07 14:38:00|3500.5|3500|3501|3500.5|3501|3500.5|3500.5|3500|2104
1649342290000|2022-04-07 14:38:10||3500||3500.5||3500.5||3500|0
1649342300000|2022-04-07 14:38:20|3500.5|3500|3501|3500.5|3501|3500.5|3500.5|3500|566
1649342310000|2022-04-07 14:38:30|3501.5|3501|3502|3501.5|3502|3501.5|3501.5|3501|1090
1649342320000|2022-04-07 14:38:40|3503|3502|3503|3502|3503|3502.5|3503|3502|995
1649342330000|2022-04-07 14:38:50|3502.5|3501.5|3502.5|3502|3502.5|3502|3502|3501.5|1999
1649342340000|2022-04-07 14:39:00|3503|3502.5|3503.5|3502.5|3504|3503|3503|3502|1392
1649342350000|2022-04-07 14:39:10|3503|3503|3503.5|3503|3503.5|3503|3503|3502.5|442
1649342360000|2022-04-07 14:39:20|3504|3502.5|3503.5|3502.5|3504|3502.5|3503|3502.5|593
1649342370000|2022-04-07 14:39:30|3504|3503|3503.5|3503|3504|3503|3503.5|3502.5|164
1649342380000|2022-04-07 14:39:40|3503|3502.5|3502.5|3502|3503.5|3503|3502.5|3502|1612
1649342390000|2022-04-07 14:39:50|3503||3502.5||3503||3502.5||196
1649342400000|2022-04-07 14:40:00|3503|3502.5|3503|3502|3503|3502.5|3502.5|3502|573
1649342410000|2022-04-07 14:40:10|3502.5|3501.5|3501.5|3500.5|3503|3501.5|3501|3500.5|3558
1649342420000|2022-04-07 14:40:20|3501|3501|3500.5|3500|3501|3501|3500.5|3499.5|893
1649342430000|2022-04-07 14:40:30|3501|3499.5|3500.5|3499.5|3501|3499.5|3500|3499.5|3390
1649342440000|2022-04-07 14:40:40|||||||||1765
1649342450000|2022-04-07 14:40:50|3501|3500|3500.5|3499.5|3501|3500.5|3500|3499.5|4103
1649342460000|2022-04-07 14:41:00|3500|3500|3500|3499.5|3500.5|3500|3500|3499.5|401
1649342470000|2022-04-07 14:41:10|3500.5|3500|3500.5|3500|3500.5|3500|3500|3500|3421
1649342480000|2022-04-07 14:41:20|3501|3500.5|3501|3500|3501|3500.5|3500.5|3500|647
1649342490000|2022-04-07 14:41:30|3501.5|3500.5|3501|3500.5|3501.5|3500.5|3501|3500|540
1649342500000|2022-04-07 14:41:40|3500.5|3500|3501|3500|3501|3500.5|3500.5|3500|1184
1649342510000|2022-04-07 14:41:50||3500.5||3500||3500.5||3500|155
1649342520000|2022-04-07 14:42:00|3500.5||3500.5||3500.5||3500.5||0
1649342530000|2022-04-07 14:42:10|3501|3500.5|3500.5|3500|3501|3500.5|3500.5|3500|919
1649342540000|2022-04-07 14:42:20|3501|3500.5|3501|3500.5|3501|3500.5|3500.5|3500|159
1649342550000|2022-04-07 14:42:30|3500.5|3500|3502|3501|3502|3501|3500.5|3500|3136
1649342560000|2022-04-07 14:42:40|||||||||175
1649342570000|2022-04-07 14:42:50|3501.5|3501.5|3501.5|3501|3501.5|3501.5|3501|3500.5|3888
1649342580000|2022-04-07 14:43:00|||||||||165
1649342590000|2022-04-07 14:43:10|||||||||359
1649342600000|2022-04-07 14:43:20|3501|3500.5|3501.5|3501|3501.5|3501|3501|3500.5|840
1649342610000|2022-04-07 14:43:30|3501|3500.5|3501|3500|3501|3500.5|3500.5|3500|6848
1649342620000|2022-04-07 14:43:40|3500.5|3499.5|3501|3500|3501|3500.5|3500|3499.5|4690
1649342630000|2022-04-07 14:43:50|3500.5|3499.5|3500|3499.5|3501|3499.5|3500|3499.5|2018
1649342640000|2022-04-07 14:44:00|3500.5|3500|3500.5|3500|3501|3500.5|3500.5|3500|2474
1649342650000|2022-04-07 14:44:10|3501|3500.5|3501|3500.5|3501|3500.5|3501|3500.5|1559
1649342660000|2022-04-07 14:44:20|3501.5|3501|3501.5|3501|3502|3501|3501.5|3501|2074
1649342670000|2022-04-07 14:44:30|3502|3500.5|3501.5|3501|3502|3501.5|3501|3500.5|4009
1649342680000|2022-04-07 14:44:40|3502|3501.5|3501.5|3501|3502|3501.5|3501.5|3501|1238
1649342690000|2022-04-07 14:44:50|3502|3501.5|3502|3501.5|3502|3501.5|3502|3501|205
1649342700000|2022-04-07 14:45:00|3501.5|3501|3502|3501|3502|3501.5|3501.5|3501|1784
1649342710000|2022-04-07 14:45:10||3501.5||3501||3501.5||3501|400
1649342720000|2022-04-07 14:45:20|3502.5|3501.5|3502.5|3501.5|3502.5|3502|3502|3501|2260
1649342730000|2022-04-07 14:45:30|3502|3501|3501.5|3501|3502|3501|3501|3500.5|15247
1649342740000|2022-04-07 14:45:40|3501|3500.5|3501.5|3501|3501.5|3501|3501|3500.5|2327
1649342750000|2022-04-07 14:45:50|3501|3500.5|3501.5|3501|3501.5|3501|3501|3500|1929
1649342760000|2022-04-07 14:46:00|3502|3501.5|3502.5|3501.5|3502.5|3502|3502|3501.5|3175
1649342770000|2022-04-07 14:46:10|3502|3502|3502.5|3502|3502.5|3502|3502|3502|21
1649342780000|2022-04-07 14:46:20||3501.5||3501.5||3502||3501.5|350
1649342790000|2022-04-07 14:46:30|3502|3502|3502.5|3501.5|3502.5|3502|3502|3501.5|1297
1649342800000|2022-04-07 14:46:40|3502|3502|3501.5|3501|3502.5|3502|3501.5|3501|1035
1649342810000|2022-04-07 14:46:50|3502|3501.5|3501.5|3501|3502|3501.5|3501.5|3501|343
1649342820000|2022-04-07 14:47:00|3502|3500.5|3502|3501|3502|3501.5|3501.5|3500.5|3851
1649342830000|2022-04-07 14:47:10||3501.5||3501.5||3501.5||3501|532
1649342850000|2022-04-07 14:47:30|3502.5|3502|3502.5|3501.5|3502.5|3502|3502|3501.5|2512
1649342860000|2022-04-07 14:47:40||3502||3502||3502||3501.5|1
1649342870000|2022-04-07 14:47:50|3503|3502.5|3502|3501.5|3503|3502.5|3502|3501.5|690
1649342880000|2022-04-07 14:48:00|3501.5|3501|3502|3501|3502|3501|3501.5|3501|1310
1649342890000|2022-04-07 14:48:10|3502.5|3501.5|3501.5|3501|3502.5|3502|3501|3500.5|3066
1649342900000|2022-04-07 14:48:20|||||||||15
1649342910000|2022-04-07 14:48:30|3501|3500.5|3501.5|3501|3501.5|3501|3501|3500.5|1028
1649342920000|2022-04-07 14:48:40|3501|3500.5|3501.5|3501|3501.5|3501|3501|3500.5|2608
1649342930000|2022-04-07 14:48:50|3502|3501.5|3501.5|3501|3502|3501.5|3501|3500.5|2208
1649342940000|2022-04-07 14:49:00|3501|3500.5|3502|3501|3502|3501.5|3501|3500.5|1585
1649342950000|2022-04-07 14:49:10|3501.5||3502||3502||3501.5||0
1649342960000|2022-04-07 14:49:20|3501.5|3501.5|3502|3501|3502|3501.5|3501.5|3501|674
1649342970000|2022-04-07 14:49:30|3501.5||3501.5||3501.5||3501.5||0
1649342980000|2022-04-07 14:49:40|3501|3500.5|3500.5|3500|3501.5|3500.5|3500.5|3500|5872
1649342990000|2022-04-07 14:49:50|3500|3499.5|3500.5|3499.5|3500.5|3500|3500|3499.5|2607
1649343000000|2022-04-07 14:50:00|3500|3500|3500.5|3500|3501|3500|3500|3499.5|1636
1649343010000|2022-04-07 14:50:10|3501|3500.5|3502|3501.5|3502|3501.5|3501|3500.5|4138
1649343020000|2022-04-07 14:50:20|3501.5|3501|3501.5|3501|3502|3501.5|3501.5|3501|1507
1649343030000|2022-04-07 14:50:30|3502|3500.5|3502|3501|3502|3501|3501.5|3500.5|2617
1649343040000|2022-04-07 14:50:40||3501.5||3501.5||3501.5||3501.5|0
1649343050000|2022-04-07 14:50:50|3501.5|3501|3501.5|3501|3501.5|3501|3501.5|3501|981
1649343060000|2022-04-07 14:51:00|3502|3501.5|3502|3501|3502|3501.5|3501.5|3501|343
1649343070000|2022-04-07 14:51:10||3501.5||3501.5||3501.5||3501.5|0
1649343080000|2022-04-07 14:51:20|3502.5|3502|3502.5|3502|3503|3502|3502|3501.5|2223
1649343090000|2022-04-07 14:51:30||3501.5||3502||3502||3501.5|0
1649343100000|2022-04-07 14:51:40|||||||||763
1649343110000|2022-04-07 14:51:50|||||||||539
1649343120000|2022-04-07 14:52:00|3503|3502.5|3503|3502.5|3503.5|3503|3503|3502.5|758
1649343140000|2022-04-07 14:52:20|3502.5|3502|3503|3502.5|3503|3502.5|3502.5|3502|3205
1649343150000|2022-04-07 14:52:30|3503.5|3503|3503.5|3502.5|3503.5|3503|3503|3502.5|997
1649343160000|2022-04-07 14:52:40|3503||3503.5||3503.5||3503||0
1649343180000|2022-04-07 14:53:00|3503|3503|3504|3503|3504|3503.5|3503|3503|1606
1649343190000|2022-04-07 14:53:10|3503.5|3503.5|3503.5|3503|3503.5|3503.5|3503.5|3503|776
1649343200000|2022-04-07 14:53:20|||||||||174
1649343220000|2022-04-07 14:53:40|||||||||180
1649343230000|2022-04-07 14:53:50|3504|3503.5|3504|3503|3504|3503.5|3503.5|3503|2037
1649343240000|2022-04-07 14:54:00|3503.5|3502.5|3504|3503.5|3505.5|3504.5|3503.5|3502.5|14389
1649343250000|2022-04-07 14:54:10|3504.5|3504|3504|3503.5|3504.5|3504|3504|3503.5|1700
1649343260000|2022-04-07 14:54:20|3503.5|3503|3503.5|3503|3503.5|3503|3503.5|3503|1770
1649343270000|2022-04-07 14:54:30|3503|3502.5|3503|3502.5|3503|3502.5|3503|3502.5|985
1649343280000|2022-04-07 14:54:40|3502.5|3502|3503|3502.5|3503|3502.5|3502.5|3502|2616
1649343290000|2022-04-07 14:54:50|||||||||150
1649343300000|2022-04-07 14:55:00|3502.5|3502|3502.5|3502|3503|3502.5|3502.5|3502|4519
1649343310000|2022-04-07 14:55:10|3503||3502.5||3503||3502.5||1358
1649343320000|2022-04-07 14:55:20|3503|3502.5|3503.5|3502.5|3503.5|3503|3503|3502|3296
1649343330000|2022-04-07 14:55:30|3503|3502|3502.5|3502|3503|3502|3502|3501.5|1827
1649343340000|2022-04-07 14:55:40|||||||||91
1649343360000|2022-04-07 14:56:00|3503|3502.5|3503|3502.5|3503|3502.5|3502.5|3502|1023
1649343370000|2022-04-07 14:56:10||3502||3502||3502||3502|573
1649343380000|2022-04-07 14:56:20|3502.5|3501.5|3502.5|3501.5|3502.5|3501.5|3502|3501.5|1343
1649343390000|2022-04-07 14:56:30||3502||3501.5||3502||3501.5|125
1649343400000|2022-04-07 14:56:40|3503|3502|3504|3503.5|3505|3504.5|3503|3501.5|9926
1649343410000|2022-04-07 14:56:50|3504.5||3504||3504.5||3504||1791
1649343420000|2022-04-07 14:57:00|||||||||398
1649343430000|2022-04-07 14:57:10|3504.5|3504|3504|3503.5|3504.5|3504|3504|3503.5|769
1649343440000|2022-04-07 14:57:20|3504.5|3504|3504.5|3504|3504.5|3504|3504.5|3503.5|328
1649343460000|2022-04-07 14:57:40|||||||||233
1649343470000|2022-04-07 14:57:50|||||||||220
1649343480000|2022-04-07 14:58:00|3504|3503.5|3504.5|3504|3504.5|3504|3504|3503.5|548
1649343490000|2022-04-07 14:58:10|3505|3504.5|3505|3504.5|3505.5|3505|3505|3504.5|2644
1649343500000|2022-04-07 14:58:20|3505.5|3505|3505.5|3504.5|3505.5|3505|3505|3504.5|927
1649343510000|2022-04-07 14:58:30|3505|3505|3505.5|3505|3505.5|3505|3505|3505|704
1649343520000|2022-04-07 14:58:40|3505|3504.5|3505.5|3504.5|3505.5|3505|3505|3504.5|2191
1649343530000|2022-04-07 14:58:50|3505||3505||3505||3505||343
1649343540000|2022-04-07 14:59:00|3505.5|3505|3505|3504.5|3505.5|3505|3505|3504.5|1041
1649343550000|2022-04-07 14:59:10|3504.5|3504|3505|3504.5|3505|3504.5|3504.5|3504|4476
1649343560000|2022-04-07 14:59:20||3504||3504.5||3504.5||3504|0
1649343570000|2022-04-07 14:59:30|3504.5|3504|3505|3504|3505|3504.5|3504.5|3504|698
1649343580000|2022-04-07 14:59:40|3504.5||3504.5||3504.5||3504.5||154
1649343590000|2022-04-07 14:59:50|3505|3504.5|3504.5|3504|3505|3504.5|3504.5|3504|674
1649343600000|2022-04-07 15:00:00|3505|3504.5|3505|3504|3505.5|3505|3504.5|3504|7794
1649343610000|2022-04-07 15:00:10|3504.5|3503.5|3504|3503|3505|3504|3503.5|3503|3299
1649343620000|2022-04-07 15:00:20|3503.5|3503.5|3503.5|3503|3504|3503.5|3503.5|3503|1693
1649343630000|2022-04-07 15:00:30|3504|3503.5|3504|3503.5|3504|3503.5|3503.5|3503.5|237
1649343640000|2022-04-07 15:00:40|3503.5|3503|3505|3504|3505|3504|3503.5|3503|5225
1649343650000|2022-04-07 15:00:50|3504.5|3504.5|3505|3504.5|3505.5|3504.5|3504.5|3504.5|631
1649343660000|2022-04-07 15:01:00|3505.5|3504|3505.5|3504.5|3505.5|3504.5|3504.5|3504|3302
1649343670000|2022-04-07 15:01:10|3506|3505|3506.5|3506|3506.5|3506|3505.5|3505|1466
1649343680000|2022-04-07 15:01:20|3506|3505.5|3506.5|3505.5|3506.5|3505.5|3506|3505.5|1601
1649343690000|2022-04-07 15:01:30|3506|3506|3506|3505.5|3506.5|3506|3506|3505.5|100
1649343700000|2022-04-07 15:01:40|3506.5|3506|3506.5|3506|3506.5|3506|3506|3505.5|1470
1649343710000|2022-04-07 15:01:50|3506|3505.5|3506|3505.5|3506|3505.5|3506|3505.5|1892
1649343720000|2022-04-07 15:02:00|3505.5|3505|3504.5|3504|3505.5|3505|3504.5|3504|4911
1649343730000|2022-04-07 15:02:10|3504|3503.5|3504|3503.5|3504|3503.5|3504|3503|1366
1649343740000|2022-04-07 15:02:20|3504.5|3504|3504|3503.5|3504.5|3504|3504|3503.5|2456
1649343750000|2022-04-07 15:02:30|3504.5|3504|3504|3503.5|3504.5|3504|3504|3503.5|122
1649343770000|2022-04-07 15:02:50|3504.5|3504|3504.5|3503.5|3504.5|3504|3504|3503.5|409
1649343780000|2022-04-07 15:03:00|3504||3504.5||3504.5||3504||26
1649343790000|2022-04-07 15:03:10|3504|3503|3503.5|3502.5|3504|3503|3503|3502.5|14974
1649343800000|2022-04-07 15:03:20|3503|3502|3503|3502|3503|3502.5|3502|3501.5|4400
1649343810000|2022-04-07 15:03:30|3502.5||3503||3503||3502.5||233
1649343820000|2022-04-07 15:03:40|3502.5|3502.5|3502.5|3502|3502.5|3502.5|3502.5|3502|2697
1649343830000|2022-04-07 15:03:50|3502|3501.5|3502|3501|3502|3501.5|3501.5|3500.5|3170
1649343840000|2022-04-07 15:04:00|3502.5|3501.5|3502.5|3502|3502.5|3502|3502|3501.5|1059
1649343860000|2022-04-07 15:04:20|||||||||643
1649343870000|2022-04-07 15:04:30|3503|3502.5|3503|3502|3503.5|3502.5|3502.5|3502|1664
1649343880000|2022-04-07 15:04:40||3502.5||3502.5||3502.5||3502.5|0
1649343890000|2022-04-07 15:04:50|3503.5|3503|3503|3502.5|3503.5|3503|3503|3502.5|1854
1649343900000|2022-04-07 15:05:00|||||||||429
1649343910000|2022-04-07 15:05:10|||||||||1650
1649343920000|2022-04-07 15:05:20|3502.5|3502|3503|3502.5|3503|3502.5|3502.5|3502|6288
1649343930000|2022-04-07 15:05:30|3503.5|3503|3503.5|3503|3503.5|3503|3503.5|3503|871
1649343940000|2022-04-07 15:05:40|3504|3503.5|3504|3503|3504|3503.5|3503.5|3503|1751
1649343950000|2022-04-07 15:05:50|3503.5||3504||3504||3503.5||0
1649343960000|2022-04-07 15:06:00|3503.5|3502.5|3502.5|3501.5|3503.5|3502.5|3502.5|3501.5|6037
1649343970000|2022-04-07 15:06:10|3503|3502|3502|3501|3503|3502.5|3501.5|3501|11219
1649343980000|2022-04-07 15:06:20|3501.5|3500.5|3501|3500.5|3501.5|3501|3501|3500.5|881
1649343990000|2022-04-07 15:06:30|3501.5|3501|3502.5|3502|3502.5|3502|3501.5|3500.5|3857
1649344000000|2022-04-07 15:06:40|3502|3501.5|3502.5|3501.5|3502.5|3501.5|3502|3501.5|1138
1649344010000|2022-04-07 15:06:50|3503|3502|3502.5|3502|3503|3502.5|3502.5|3502|1164
1649344020000|2022-04-07 15:07:00|3503|3502.5|3503|3502|3503|3502.5|3502|3501.5|4493
1649344030000|2022-04-07 15:07:10|3502.5|3501.5|3502|3501.5|3503|3502.5|3502|3501.5|3998
1649344040000|2022-04-07 15:07:20|3502.5|3502|3502|3501.5|3502.5|3502|3502|3501.5|2947
1649344050000|2022-04-07 15:07:30|3501.5|3501|3500.5|3500|3502|3501|3500.5|3499.5|9215
1649344060000|2022-04-07 15:07:40|3501|3500.5|3500.5|3500|3501|3500.5|3500.5|3500|1415
1649344070000|2022-04-07 15:07:50|3500|3499.5|3500.5|3500|3500.5|3500|3500|3499.5|1463
1649344080000|2022-04-07 15:08:00|3501|3500.5|3501|3500.5|3501|3500.5|3500.5|3500|1395
1649344090000|2022-04-07 15:08:10|3500.5|3500|3500.5|3500|3500.5|3500|3500.5|3500|1819
1649344100000|2022-04-07 15:08:20|3500|3499.5|3501|3500.5|3501|3500.5|3500|3499.5|1592
1649344110000|2022-04-07 15:08:30|3500.5|3500|3501|3500|3501|3500.5|3500.5|3500|239
1649344120000|2022-04-07 15:08:40|3500.5|3500.5|3500.5|3500|3501|3500.5|3500.5|3500|174
1649344130000|2022-04-07 15:08:50|3500|3499.5|3500.5|3499.5|3500.5|3500|3500|3499.5|1856
1649344140000|2022-04-07 15:09:00|3501|3500|3501.5|3501|3501.5|3501|3501|3500|1858
1649344150000|2022-04-07 15:09:10|||||||||573
1649344160000|2022-04-07 15:09:20|||||||||643
1649344170000|2022-04-07 15:09:30|3501|3500.5|3502|3501.5|3502|3501.5|3501|3500.5|5497
1649344180000|2022-04-07 15:09:40|3501.5|3501|3501.5|3501|3502|3501.5|3501.5|3501|1478
1649344190000|2022-04-07 15:09:50|3502|3501.5|3501.5|3501|3502|3501.5|3501.5|3501|1682
1649344200000|2022-04-07 15:10:00|3502|3501.5|3502|3501.5|3502|3501.5|3501.5|3501|806
1649344210000|2022-04-07 15:10:10|3501.5|3501|3501.5|3501|3502|3501.5|3501.5|3501|8265
1649344220000|2022-04-07 15:10:20|3502|3501.5|3502|3501|3502|3501.5|3501.5|3501|928
1649344230000|2022-04-07 15:10:30|3501.5|3501.5|3502|3501|3502|3501.5|3501.5|3501|144
1649344240000|2022-04-07 15:10:40|3501.5|3501.5|3502.5|3502|3502.5|3502|3501.5|3501.5|3446
1649344250000|2022-04-07 15:10:50|3503|3502.5|3503.5|3503|3503.5|3503|3503|3502.5|1206
1649344260000|2022-04-07 15:11:00|3503|3502.5|3503|3502.5|3503.5|3502.5|3502.5|3502|6901
1649344270000|2022-04-07 15:11:10|3503.5|3503|3503|3502.5|3503.5|3503|3503|3502.5|2456
1649344280000|2022-04-07 15:11:20|3502.5|3502|3503|3502.5|3503|3502.5|3502.5|3502|2378
1649344290000|2022-04-07 15:11:30|3503.5|3502|3503.5|3502.5|3503.5|3502.5|3503|3502|512
1649344300000|2022-04-07 15:11:40|3503||3503||3503||3503||638
1649344310000|2022-04-07 15:11:50|3502.5|3502|3503|3502|3503|3502.5|3502.5|3502|4169
1649344320000|2022-04-07 15:12:00|3502.5|3502.5|3503|3502|3503|3502.5|3502.5|3502|569
1649344330000|2022-04-07 15:12:10|3503.5|3502.5|3503.5|3503|3503.5|3503|3503|3502.5|443
1649344340000|2022-04-07 15:12:20|3504|3503.5|3504|3503.5|3504|3503.5|3503.5|3503|2318
1649344350000|2022-04-07 15:12:30|3503.5|3503|3503.5|3502.5|3503.5|3503|3503|3502.5|5006
1649344360000|2022-04-07 15:12:40|3504|3503|3504|3503|3504|3503|3504|3502.5|2940
1649344370000|2022-04-07 15:12:50|3503.5|3502.5|3503.5|3503|3503.5|3503|3503|3502.5|699
1649344380000|2022-04-07 15:13:00|3504|3503.5|3504.5|3504|3504.5|3504|3504|3503.5|2837
1649344390000|2022-04-07 15:13:10|3505|3503.5|3505|3504|3505|3504.5|3504|3503.5|3621
1649344400000|2022-04-07 15:13:20|3504.5|3503.5|3504.5|3504|3504.5|3504|3504|3503.5|473
1649344410000|2022-04-07 15:13:30|3504|3503.5|3504.5|3504|3505|3504.5|3504|3503.5|5534
1649344430000|2022-04-07 15:13:50|3504|3503.5|3504.5|3503.5|3504.5|3503.5|3504|3503.5|3521
1649344440000|2022-04-07 15:14:00|3504||3504||3504||3504||1190
1649344450000|2022-04-07 15:14:10|3504.5|3504|3504.5|3503.5|3504.5|3504|3504|3503.5|4832
1649344460000|2022-04-07 15:14:20|3505|3504|3505|3504|3505|3504.5|3504.5|3504|769
1649344470000|2022-04-07 15:14:30|3505.5|3504.5|3506|3505.5|3506.5|3506|3505.5|3504.5|5373
1649344480000|2022-04-07 15:14:40|3506.5|3506|3506.5|3505.5|3506.5|3506|3506|3505.5|9050
1649344490000|2022-04-07 15:14:50|3506|3506|3506|3505.5|3506.5|3506|3506|3505.5|5963
1649344500000|2022-04-07 15:15:00|3507|3505|3507.5|3506.5|3507.5|3506.5|3506.5|3505|140
1649344510000|2022-04-07 15:15:10|3507|3506|3506.5|3505.5|3508|3506.5|3506.5|3505.5|507
1649344520000|2022-04-07 15:15:20|3507|3506|3507|3506|3507.5|3506|3506.5|3505.5|0
1649344530000|2022-04-07 15:15:30|3506.5|3505.5|3506.5|3505.5|3507|3506|3506.5|3505.5|0
1649344540000|2022-04-07 15:15:40|3507|3506|3507|3505.5|3507|3506|3506.5|3505.5|0
1649344550000|2022-04-07 15:15:50|3506.5|3505|3507|3505.5|3507|3505.5|3506|3505|0
1649344560000|2022-04-07 15:16:00|3506.5|3505|3506|3505|3507|3505.5|3505.5|3504.5|58
1649344570000|2022-04-07 15:16:10|3505.5|3504.5|3505|3504|3505.5|3504.5|3504.5|3503.5|767
1649344580000|2022-04-07 15:16:20|3504.5|3503.5|3505|3504|3505|3504|3504|3503|219
1649344590000|2022-04-07 15:16:30|3504.5|3503.5|3505|3503.5|3505|3503.5|3504|3503|0
1649344600000|2022-04-07 15:16:40|3504.5|3503|3504.5|3503.5|3505|3503.5|3504|3503|0
1649344610000|2022-04-07 15:16:50|3504|3503|3504|3502.5|3504.5|3503.5|3503.5|3502|233
1649344620000|2022-04-07 15:17:00|3503.5|3502|3504|3502.5|3504|3502.5|3503.5|3502|0
1649344630000|2022-04-07 15:17:10|3502|3501|3503|3501.5|3503.5|3502|3501.5|3500|763
1649344640000|2022-04-07 15:17:20|3503.5|3502|3503.5|3502|3503.5|3502|3502.5|3501.5|236
1649344650000|2022-04-07 15:17:30|3503|3501.5|3503|3502|3503.5|3502.5|3503|3501.5|100
1649344660000|2022-04-07 15:17:40|3504|3502.5|3503.5|3502.5|3504|3503|3503.5|3502|0
1649344670000|2022-04-07 15:17:50|3504|3503|3504|3503|3504|3503|3503.5|3502.5|0
1649344680000|2022-04-07 15:18:00|3503.5|3502.5|3504|3503|3504|3503|3503.5|3502.5|0
1649344690000|2022-04-07 15:18:10|3503.5|3502.5|3503.5|3502.5|3504.5|3503.5|3503.5|3502.5|115
1649344700000|2022-04-07 15:18:20|3504|3503|3504|3502.5|3504.5|3503.5|3504|3502.5|0
1649344710000|2022-04-07 15:18:30|3504.5|3503|3504|3502.5|3504.5|3503|3503|3502|11
1649344720000|2022-04-07 15:18:40|3503.5|3502|3504|3503|3504.5|3503.5|3503.5|3502|13
1649344730000|2022-04-07 15:18:50|3504.5|3503.5|3503.5|3502.5|3504.5|3503.5|3503.5|3502.5|324
1649344740000|2022-04-07 15:19:00|3504|3503|3504.5|3503.5|3505|3503.5|3504|3502.5|0
1649344750000|2022-04-07 15:19:10|3505|3504|3505|3503.5|3505|3504|3504.5|3503|23
1649344760000|2022-04-07 15:19:20|3504.5|3504|3504|3503|3505|3504|3504|3503|0
1649344770000|2022-04-07 15:19:30|3504.5|3503.5|3505.5|3504.5|3505.5|3504.5|3504|3503|48
1649344780000|2022-04-07 15:19:40|3505|3504|3504|3503|3505.5|3504.5|3504|3503|173
1649344790000|2022-04-07 15:19:50|3504.5|3503.5|3504.5|3503.5|3505|3504|3504|3503|15
1649344800000|2022-04-07 15:20:00|3504|3503|3504.5|3503|3505|3504|3504|3503|152
1649344810000|2022-04-07 15:20:10|3505|3503.5|3504|3503|3505|3503.5|3504|3503|0
1649344820000|2022-04-07 15:20:20|3504.5|3503.5|3504|3502.5|3504.5|3503.5|3503.5|3502.5|267
1649344830000|2022-04-07 15:20:30|3504.5|3503|3504|3503|3505|3503.5|3504|3502.5|100
1649344840000|2022-04-07 15:20:40|3504.5|3503.5|3504.5|3503|3505|3504|3504.5|3503|0
1649344850000|2022-04-07 15:20:50|3505|3503.5|3505.5|3504|3505.5|3504.5|3504.5|3503|14
1649344860000|2022-04-07 15:21:00|3505|3503.5|3505.5|3504|3506|3504.5|3505|3503.5|359
1649344870000|2022-04-07 15:21:10|3504.5|3503.5|3504.5|3503|3505.5|3504|3504|3503|210
1649344880000|2022-04-07 15:21:20|3504|3503.5|3504.5|3503|3505|3503.5|3504|3503|207
1649344890000|2022-04-07 15:21:30|3505|3503.5|3505|3504|3505|3504|3504.5|3503|240
1649344900000|2022-04-07 15:21:40|3504.5|3503.5|3505|3504|3505|3504|3504.5|3503|0
1649344910000|2022-04-07 15:21:50|3504.5|3503.5|3504.5|3503.5|3505|3504|3504.5|3503.5|0
1649344920000|2022-04-07 15:22:00|3505|3504|3504.5|3503|3505.5|3504|3504.5|3503|224
1649344930000|2022-04-07 15:22:10|3504|3503.5|3504|3503|3504.5|3503.5|3504|3503|0
1649344940000|2022-04-07 15:22:20|3504.5|3503.5|3504.5|3503.5|3506|3504.5|3504.5|3503|22
1649344950000|2022-04-07 15:22:30|3505|3504|3505|3504|3505|3504|3504.5|3503.5|0
1649344960000|2022-04-07 15:22:40|3505.5|3504.5|3505.5|3504|3505.5|3504.5|3505|3503.5|0
1649344970000|2022-04-07 15:22:50|3505|3503.5|3504.5|3503|3505|3504|3504|3503|32
1649344980000|2022-04-07 15:23:00|3505|3503.5|3504.5|3503|3505|3503.5|3504.5|3503|0
1649344990000|2022-04-07 15:23:10|3505|3503.5|3504|3502.5|3505|3503.5|3504|3502.5|0
1649345000000|2022-04-07 15:23:20|3504.5|3503.5|3504|3503|3504.5|3503.5|3504|3503|233
1649345010000|2022-04-07 15:23:30|3504.5|3503.5|3504.5|3503.5|3504.5|3503.5|3504|3503|725
1649345020000|2022-04-07 15:23:40|3504|3503|3505|3504|3505|3504|3504|3503|1
1649345030000|2022-04-07 15:23:50|3504.5|3503.5|3505.5|3504.5|3505.5|3504.5|3504|3503|253
1649345040000|2022-04-07 15:24:00|3505|3504|3505.5|3504.5|3506|3504.5|3505|3504|86
1649345050000|2022-04-07 15:24:10|3506.5|3505|3506|3505|3506.5|3505|3505.5|3504.5|0
1649345060000|2022-04-07 15:24:20|3506.5|3505.5|3506.5|3505|3506.5|3505.5|3505.5|3504.5|332
1649345070000|2022-04-07 15:24:30|3506|3504.5|3506|3505|3506.5|3505|3505.5|3504.5|144
1649345080000|2022-04-07 15:24:40|3505.5|3504.5|3505.5|3504|3506.5|3505|3505.5|3504|100
1649345090000|2022-04-07 15:24:50|3505|3504.5|3505.5|3504.5|3505.5|3504.5|3505|3504|0
1649345100000|2022-04-07 15:25:00|3505|3504|3505.5|3504.5|3506|3504.5|3505|3504|245
1649345110000|2022-04-07 15:25:10|3505|3504|3506|3505|3506|3505|3505|3504|288
1649345120000|2022-04-07 15:25:20|3505.5|3504.5|3505.5|3504|3506|3505|3505|3504|334
1649345130000|2022-04-07 15:25:30|3506|3504.5|3505.5|3504|3506|3504.5|3505.5|3504|0
1649345140000|2022-04-07 15:25:40|3506|3504.5|3505.5|3504.5|3506|3505|3505.5|3504.5|0
1649345150000|2022-04-07 15:25:50|3506|3505|3506|3505|3506|3505|3505.5|3504.5|20
1649345160000|2022-04-07 15:26:00|3505.5|3504.5|3505.5|3504.5|3506|3505|3505|3504|1290
1649345170000|2022-04-07 15:26:10|3505|3504|3505.5|3504.5|3505.5|3504.5|3505|3504|0
1649345180000|2022-04-07 15:26:20|3505|3504|3506|3505|3506|3505|3505|3504|72
1649345190000|2022-04-07 15:26:30|3505.5|3504.5|3506.5|3505.5|3506.5|3505.5|3505|3504|72
1649345200000|2022-04-07 15:26:40|3506|3505|3506|3505|3506.5|3505.5|3506|3505|42
1649345210000|2022-04-07 15:26:50|3506.5|3505.5|3504.5|3503.5|3506.5|3505.5|3504|3503|289
1649345220000|2022-04-07 15:27:00|3504|3503|3503.5|3502.5|3504.5|3503|3503.5|3502.5|233
1649345230000|2022-04-07 15:27:10|3504|3503|3504|3503|3504.5|3503|3503.5|3502.5|1993
1649345240000|2022-04-07 15:27:20|3503.5|3502.5|3504|3503|3504.5|3503.5|3503.5|3502.5|142
1649345250000|2022-04-07 15:27:30|3504.5|3503.5|3504.5|3503.5|3504.5|3503.5|3504|3502.5|0
1649345260000|2022-04-07 15:27:40|3504|3503|3505|3503.5|3505|3503.5|3504|3503|34
1649345270000|2022-04-07 15:27:50|3504.5|3503|3505|3504|3505|3504|3504|3503|0
1649345280000|2022-04-07 15:28:00|3504.5|3503.5|3504.5|3503|3505|3503.5|3504.5|3503|0
1649345290000|2022-04-07 15:28:10|3504|3503.5|3503|3501.5|3504.5|3503.5|3502.5|3501.5|264
1649345300000|2022-04-07 15:28:20|3502.5|3501|3501|3499.5|3502.5|3501|3501|3499.5|223
1649345310000|2022-04-07 15:28:30|3501.5|3500|3499.5|3498|3501.5|3500|3499.5|3498|345
1649345320000|2022-04-07 15:28:40|3500.5|3499.5|3499.5|3498.5|3500.5|3499.5|3499|3498|320
1649345330000|2022-04-07 15:28:50|3500|3499|3499.5|3498.5|3500|3499|3499|3498|299
1649345340000|2022-04-07 15:29:00|3500|3498|3499|3498|3500|3498.5|3499|3497.5|0
1649345350000|2022-04-07 15:29:10|3499.5|3498.5|3500|3499|3500|3499|3499|3497.5|133
1649345360000|2022-04-07 15:29:20|3500.5|3498.5|3500.5|3499|3501|3499.5|3500|3498.5|0
1649345370000|2022-04-07 15:29:30|3500|3498.5|3499.5|3498|3500.5|3499|3499.5|3498|13
1649345380000|2022-04-07 15:29:40|3499|3497.5|3497|3495.5|3499.5|3498.5|3497|3495.5|1511
1649345390000|2022-04-07 15:29:50|3497.5|3496|3499|3497|3499|3497.5|3496.5|3495.5|487
1649401220000|2022-04-08 07:00:20|3504|3500.5|3497.5|3495|3504|3500.5|3497|3495|9391
1649401230000|2022-04-08 07:00:30|3497|3496|3501.5|3499.5|3504|3502|3497|3496|4834
1649401240000|2022-04-08 07:00:40|3502.5|3500|3503.5|3502|3505.5|3503|3501|3500|6653
1649401250000|2022-04-08 07:00:50|3503||3503||3503||3503||0
1649401260000|2022-04-08 07:01:00|3503.5|3502.5|3497|3495.5|3503.5|3502.5|3496.5|3495|4093
1649401270000|2022-04-08 07:01:10|3496|3495|3495.5|3494|3496|3495|3493|3491|4959
1649401280000|2022-04-08 07:01:20|3496|3494.5|3499|3497.5|3499.5|3497.5|3496|3494.5|2150
1649401290000|2022-04-08 07:01:30|3499.5|3498|3498.5|3496.5|3502|3500|3498.5|3496.5|830
1649401300000|2022-04-08 07:01:40|3498|3496|3494|3492.5|3498|3496|3494|3492|4106
1649401310000|2022-04-08 07:01:50|3494.5|3493|3497|3495|3497|3496|3494.5|3493|5453
1649401320000|2022-04-08 07:02:00|3497.5|3496|3495|3494|3498.5|3496.5|3495|3494|3094
1649401330000|2022-04-08 07:02:10|3494.5|3493|3496.5|3494|3496.5|3495|3494.5|3492.5|2458
1649401340000|2022-04-08 07:02:20|3497|3494.5|3497|3495|3497|3495|3497|3494.5|0
1649401350000|2022-04-08 07:02:30|3496.5|3495.5|3495|3493.5|3497|3495.5|3494.5|3493|5954
1649401360000|2022-04-08 07:02:40|3494.5|3493|3493.5|3490.5|3494.5|3493|3492.5|3490|4004
1649401370000|2022-04-08 07:02:50|3493|3491|3496|3493.5|3496|3495|3493|3491|2367
1649401380000|2022-04-08 07:03:00|3497.5|3494|3500.5|3498.5|3500.5|3498.5|3497.5|3494|4485
1649401390000|2022-04-08 07:03:10||3499||3499||3499||3499|37
1649401400000|2022-04-08 07:03:20|3500|3498.5|3496|3494|3500.5|3498.5|3495.5|3492.5|4137
1649401410000|2022-04-08 07:03:30|3495.5|3493.5|3495.5|3494|3496|3494.5|3494.5|3493.5|211
1649401420000|2022-04-08 07:03:40|3496|3494.5|3497.5|3495.5|3498|3496.5|3496|3494|1784
1649401430000|2022-04-08 07:03:50|3497|3495|3498.5|3496.5|3500|3497.5|3496.5|3495|3660
1649401440000|2022-04-08 07:04:00|3499|3497.5|3500|3498|3500|3498|3497|3496|1610
1649401450000|2022-04-08 07:04:10|3500.5|3499|3501|3499|3501|3499|3500|3498|921
1649401460000|2022-04-08 07:04:20|3501.5|3500|3505|3502|3505|3503|3501|3500|794
1649401470000|2022-04-08 07:04:30|3504.5|3503|3508|3506|3508|3506|3503.5|3503|587
1649401480000|2022-04-08 07:04:40|3508.5|3505.5|3507.5|3505|3508.5|3506|3507|3505|0
1649401490000|2022-04-08 07:04:50|3508|3506|3508.5|3506.5|3509.5|3507.5|3508|3506|1622
1649401500000|2022-04-08 07:05:00|3507.5|3508|3509.5|3508.5|3511.5|3510|3507.5|3506.5|2712
1649401510000|2022-04-08 07:05:10|3510.5|3509|3511.5|3510|3511.5|3510|3510|3507|299
1649401520000|2022-04-08 07:05:20|3512|3510.5|3510|3508|3512.5|3511|3510|3508|2536
1649401530000|2022-04-08 07:05:30|3510.5|3508.5|3514.5|3512|3515|3512|3510|3508.5|1759
1649401540000|2022-04-08 07:05:40||3512.5||3513||3513||3512.5|240
1649401550000|2022-04-08 07:05:50|3515|3513.5|3514.5|3513|3515.5|3513.5|3513.5|3513|1414
1649401560000|2022-04-08 07:06:00|3514|3512.5|3512.5|3510.5|3514|3512.5|3510|3508|1648
1649401570000|2022-04-08 07:06:10|3513|3511|3511.5|3510|3513|3512|3511|3510|1120
1649401580000|2022-04-08 07:06:20|3512|3511|3513|3511|3513|3511|3512|3511|0
1649401590000|2022-04-08 07:06:30|3512.5|3510.5|3511|3509.5|3512.5|3511|3511|3509.5|486
1649401600000|2022-04-08 07:06:40||3510||3509.5||3510.5||3509.5|262
1649401610000|2022-04-08 07:06:50|3511.5|3510|3511|3509.5|3512|3510.5|3511|3509.5|387
1649401620000|2022-04-08 07:07:00|3511.5|3510.5|3512.5|3511|3512.5|3511|3511.5|3510.5|349
1649401630000|2022-04-08 07:07:10|3513|3511.5|3512.5|3511.5|3513|3511.5|3512|3511|747
1649401650000|2022-04-08 07:07:30|3513|3512|3515.5|3513.5|3515.5|3513.5|3513|3511.5|518
1649401660000|2022-04-08 07:07:40||3514||3514.5||3514.5||3514|0
1649401670000|2022-04-08 07:07:50|3515|3514|3514|3513|3515|3514|3514|3512.5|5194
1649401680000|2022-04-08 07:08:00|3513.5|3512.5|3515|3513|3515|3513.5|3513|3512|2052
1649401690000|2022-04-08 07:08:10|3514.5|3512.5|3513|3512|3514.5|3512.5|3512.5|3512|652
1649401700000|2022-04-08 07:08:20|3513.5|3512.5|3514|3512|3514|3512.5|3513|3512|112
1649401710000|2022-04-08 07:08:30|3514.5|3512.5|3516|3513.5|3516|3513.5|3514.5|3512.5|2
1649401720000|2022-04-08 07:08:40|3516.5|3514.5|3517|3514.5|3517|3514.5|3516.5|3514.5|0
1649401730000|2022-04-08 07:08:50|3516||3516||3516||3516||0
1649401740000|2022-04-08 07:09:00|3515.5|3514|3511.5|3509.5|3516|3514|3511|3509.5|3505
1649401750000|2022-04-08 07:09:10||3510||3510||3510.5||3510|0
1649401760000|2022-04-08 07:09:20||3510.5||3510||3510.5||3510|56
1649401770000|2022-04-08 07:09:30|3511|3509.5|3510.5|3509.5|3511|3509.5|3510.5|3509.5|440
1649401780000|2022-04-08 07:09:40|3510|3508.5|3511|3509|3511|3509.5|3509.5|3507.5|898
1649401790000|2022-04-08 07:09:50|3510.5||3510.5||3510.5||3510.5||1
1649401800000|2022-04-08 07:10:00|3511|3509.5|3508.5|3507.5|3511|3510|3508.5|3507.5|897
1649401810000|2022-04-08 07:10:10|3508|3506.5|3509|3507.5|3509|3507.5|3507.5|3506.5|582
1649401820000|2022-04-08 07:10:20|3509.5|3508|3509|3507.5|3509.5|3508.5|3509|3507.5|311
1649401830000|2022-04-08 07:10:30|3508.5|3507|3509|3507.5|3510|3509|3508.5|3507|1383
1649401840000|2022-04-08 07:10:40|3510|3508|3510|3508.5|3510|3508.5|3510|3508|166
1649401860000|2022-04-08 07:11:00|3510.5|3509|3509|3507.5|3511|3509.5|3508.5|3507.5|690
1649401870000|2022-04-08 07:11:10|3508.5|3507|3507|3505.5|3508.5|3507|3506.5|3505|755
1649401880000|2022-04-08 07:11:20|3506.5|3505|3504|3503|3506.5|3505|3504|3502.5|1381
1649401890000|2022-04-08 07:11:30|3503.5|3502.5|3502|3500.5|3503.5|3502.5|3501|3499.5|684
1649401900000|2022-04-08 07:11:40|3502.5||3502.5||3502.5||3502.5||0
1649401910000|2022-04-08 07:11:50|3502|3501|3501.5|3500.5|3502|3501|3501.5|3500.5|30
1649401920000|2022-04-08 07:12:00|3502|3501|3502|3500.5|3502.5|3501|3501.5|3500.5|2085
1649401930000|2022-04-08 07:12:10|3502.5|3501|3501.5|3500.5|3502.5|3501|3501.5|3500.5|1279
1649401940000|2022-04-08 07:12:20|3502|3501|3500.5|3499|3502|3501.5|3500|3498|1490
1649401950000|2022-04-08 07:12:30|3500|3498.5|3502.5|3500.5|3502.5|3501|3500|3498.5|889
1649401960000|2022-04-08 07:12:40|3502|3501|3502|3500.5|3502|3501.5|3502|3500.5|96
1649401970000|2022-04-08 07:12:50|3501.5|3500|3501|3499.5|3502|3500|3500|3499.5|1711
1649401980000|2022-04-08 07:13:00|3501.5|3500|3502|3500|3502|3500|3501.5|3500|0
1649402000000|2022-04-08 07:13:20|3501.5|3500.5|3501.5|3500|3501.5|3500.5|3501.5|3500|0
1649402010000|2022-04-08 07:13:30|||||||||150
1649402020000|2022-04-08 07:13:40|3502.5|3500.5|3501.5|3500|3502.5|3501.5|3501.5|3500|1693
1649402050000|2022-04-08 07:14:10|3501|3499.5|3499.5|3498|3501|3499.5|3499.5|3497.5|751
1649402060000|2022-04-08 07:14:20|3500|3498.5|3502.5|3500.5|3502.5|3501|3500|3498.5|3651
1649402070000|2022-04-08 07:14:30|3502|3500|3500|3499|3502.5|3500|3500|3498.5|1558
1649402080000|2022-04-08 07:14:40|3499|3498|3499|3498.5|3499|3498.5|3499|3498|142
1649402100000|2022-04-08 07:15:00|3500|3499|3497.5|3496|3500.5|3499|3497.5|3496|4820
1649402110000|2022-04-08 07:15:10|3497|3496.5|3498|3497|3499|3497|3497|3496.5|479
1649402120000|2022-04-08 07:15:20|3497.5|3496.5|3496.5|3495.5|3498|3496.5|3496|3495.5|1588
1649402130000|2022-04-08 07:15:30|3495.5|3494.5|3496|3495|3496|3495|3495.5|3494|167
1649402140000|2022-04-08 07:15:40|3497|3495.5|3496|3494.5|3497|3495.5|3495.5|3494.5|2231
1649402150000|2022-04-08 07:15:50|3495.5||3495.5||3495.5||3495.5||0
1649402160000|2022-04-08 07:16:00|3495|3494|3495|3494|3495.5|3494|3494|3492.5|783
1649402170000|2022-04-08 07:16:10|3496|3494.5|3495.5|3494|3497|3495.5|3495.5|3494|1081
1649402180000|2022-04-08 07:16:20|3495|3494.5|3497|3496|3497|3496|3495|3494.5|482
1649402190000|2022-04-08 07:16:30|3496|3495|3496|3494.5|3497|3495|3495.5|3494|248
1649402200000|2022-04-08 07:16:40||3494||3494.5||3494.5||3494|0
1649402210000|2022-04-08 07:16:50|3495.5|3495|3497.5|3497|3497.5|3497|3495.5|3494.5|1741
1649402220000|2022-04-08 07:17:00|3496.5|3496.5|3497.5|3496|3498.5|3497|3496.5|3496|1059
1649402230000|2022-04-08 07:17:10|3498|3497|3498.5|3498|3498.5|3498|3498|3496|220
1649402240000|2022-04-08 07:17:20|3500.5|3499|3501.5|3500|3501.5|3500|3500.5|3499|172
1649402250000|2022-04-08 07:17:30|3501||3501||3501||3501||630
1649402260000|2022-04-08 07:17:40|3500.5|3499.5|3499|3497.5|3500.5|3499.5|3497.5|3496.5|1734
1649402270000|2022-04-08 07:17:50|3499.5|3498|3500|3499|3500|3499|3499.5|3498|1
1649402280000|2022-04-08 07:18:00|3500.5|3498.5|3499.5|3498.5|3500.5|3498.5|3499|3498.5|321
1649402290000|2022-04-08 07:18:10|3499|3498|3499|3498|3499.5|3498.5|3498.5|3498|836
1649402300000|2022-04-08 07:18:20|3498.5|3498.5|3501|3499.5|3501|3499.5|3498.5|3498|594
1649402320000|2022-04-08 07:18:40|3501.5|3500|3501.5|3500|3501.5|3500.5|3501.5|3500|230
1649402330000|2022-04-08 07:18:50|3501|3499.5|3501.5|3499.5|3501.5|3499.5|3500|3498.5|1155
1649402340000|2022-04-08 07:19:00|3502|3500.5|3501|3500|3502|3501|3500.5|3499.5|189
1649402350000|2022-04-08 07:19:10|3501.5|3500.5|3501.5|3501|3501.5|3501|3501|3500|1927
1649402360000|2022-04-08 07:19:20|3502|3501.5|3503|3502|3503|3502|3502|3501.5|184
1649402370000|2022-04-08 07:19:30|3504|3502.5|3504.5|3503.5|3505|3504.5|3504|3502.5|1469
1649402380000|2022-04-08 07:19:40|3504|3502.5|3504|3502|3504|3503.5|3504|3502|742
1649402390000|2022-04-08 07:19:50||3502.5||3502.5||3502.5||3502.5|0
1649402400000|2022-04-08 07:20:00|3503.5|3502|3502.5|3501|3503.5|3502.5|3502.5|3501|636
1649402410000|2022-04-08 07:20:10|3503|3502|3502.5|3501.5|3503.5|3502.5|3501.5|3500|3947
1649402420000|2022-04-08 07:20:20|3502|3501|3505.5|3503.5|3505.5|3503.5|3502|3501|2085
1649402430000|2022-04-08 07:20:30|3506|3504|3504.5|3503|3506|3504.5|3504.5|3503|1474
1649402440000|2022-04-08 07:20:40|3505|3503.5|3505|3504|3506|3505|3505|3503.5|2929
1649402450000|2022-04-08 07:20:50|3504.5|3503.5|3503.5|3501.5|3505|3504|3503|3501.5|1852
1649402460000|2022-04-08 07:21:00|3504|3502.5|3505|3504|3505|3504|3504|3502.5|1141
1649402470000|2022-04-08 07:21:10|3505.5|3504.5|3505.5|3504.5|3506|3504.5|3505.5|3504.5|952
1649402480000|2022-04-08 07:21:20|3506|3505|3506|3504.5|3506|3505|3505|3504.5|1091
1649402490000|2022-04-08 07:21:30|3506.5|3505|3506|3505|3507.5|3506.5|3506|3505|623
1649402500000|2022-04-08 07:21:40|3505.5|3504.5|3505.5|3504.5|3505.5|3504.5|3505.5|3504.5|148
1649402510000|2022-04-08 07:21:50|3506|3505|3506.5|3505|3506.5|3505.5|3506|3505|959
1649402520000|2022-04-08 07:22:00||3505.5||3505.5||3506||3505.5|114
1649402540000|2022-04-08 07:22:20|3507.5|3506|3507.5|3506|3507.5|3506|3507.5|3506|214
1649402550000|2022-04-08 07:22:30|3507|3505.5|3506.5|3504.5|3507|3505.5|3506|3504.5|1163
1649402560000|2022-04-08 07:22:40|3506|3505|3506|3505|3506|3505|3506|3505|0
1649402570000|2022-04-08 07:22:50|||||||||85
1649402580000|2022-04-08 07:23:00|3505.5|3505.5|3505.5|3504.5|3506|3505.5|3505.5|3504.5|853
1649402590000|2022-04-08 07:23:10|3506|3505|3506|3504.5|3506|3505|3506|3504.5|191
1649402600000|2022-04-08 07:23:20|3505.5|3504|3504|3503.5|3505.5|3504|3503.5|3502|1969
1649402610000|2022-04-08 07:23:30|3505|3503|3505.5|3504.5|3506|3505|3505|3503|557
1649402620000|2022-04-08 07:23:40|3505|3504|3505|3504|3505|3504|3505|3504|133
1649402630000|2022-04-08 07:23:50|3505.5|3504.5|3505.5|3504|3505.5|3504.5|3505|3504|438
1649402640000|2022-04-08 07:24:00|3505|3503.5|3504|3503|3505|3504|3503.5|3502|1034
1649402650000|2022-04-08 07:24:10|3504.5|3503.5|3505.5|3504.5|3505.5|3504.5|3504.5|3503.5|125
1649402660000|2022-04-08 07:24:20|3505|3503.5|3505|3503.5|3505|3503.5|3504.5|3503.5|734
1649402670000|2022-04-08 07:24:30|3504.5||3505||3505||3504.5||0
1649402680000|2022-04-08 07:24:40|3504.5|3503|3504|3503|3505|3503|3504|3503|303
1649402690000|2022-04-08 07:24:50|3504.5||3504.5||3504.5||3504.5||13
1649402700000|2022-04-08 07:25:00|3504|3503.5|3504|3503|3504|3503.5|3504|3503|0
1649402710000|2022-04-08 07:25:10|3504.5|3503.5|3504.5|3503.5|3504.5|3504|3504.5|3503|215
1649402720000|2022-04-08 07:25:20|3504|3503|3504|3503|3504.5|3503.5|3503.5|3503|230
1649402730000|2022-04-08 07:25:30|3503.5|3502.5|3503.5|3502.5|3503.5|3502.5|3503.5|3502.5|278
1649402740000|2022-04-08 07:25:40|3504|3503|3504|3503|3504|3503.5|3503.5|3502.5|472
1649402750000|2022-04-08 07:25:50|3503.5|3502.5|3503.5|3502.5|3503.5|3502.5|3503.5|3502.5|37
1649402760000|2022-04-08 07:26:00|3503|3502|3502.5|3501|3503|3502|3502.5|3501|1204
1649402770000|2022-04-08 07:26:10|3502|3500.5|3502|3500.5|3502|3500.5|3501.5|3500.5|164
1649402780000|2022-04-08 07:26:20|3502.5|3501|3503.5|3502|3503.5|3502|3502|3501|964
1649402790000|2022-04-08 07:26:30|3504||3503.5||3504||3503.5||0
1649402800000|2022-04-08 07:26:40|3504||3503||3504||3503||1247
1649402810000|2022-04-08 07:26:50|3502|3501.5|3502.5|3501.5|3502.5|3502|3502|3501.5|648
1649402820000|2022-04-08 07:27:00|3502|3501|3502|3500.5|3502|3501|3502|3500|175
1649402840000|2022-04-08 07:27:20|3501.5|3500|3500|3499|3501.5|3500|3500|3499|759
1649402850000|2022-04-08 07:27:30||3498.5||3498.5||3498.5||3498.5|0
1649402860000|2022-04-08 07:27:40|3499.5|3499|3500|3498.5|3500|3499|3499.5|3498.5|507
1649402870000|2022-04-08 07:27:50|3499.5||3499.5||3500||3499.5||0
1649402880000|2022-04-08 07:28:00|3499|3498|3497.5|3496|3499|3498|3497|3496|572
1649402890000|2022-04-08 07:28:10|3498|3496.5|3499|3498|3499|3498|3498|3496.5|247
1649402910000|2022-04-08 07:28:30|3499.5|3498.5|3499.5|3498.5|3500|3499|3499.5|3498.5|872
1649402920000|2022-04-08 07:28:40|3500|3499|3499.5|3498.5|3500|3499|3499.5|3498.5|270
1649402930000|2022-04-08 07:28:50|||||||||179
1649402940000|2022-04-08 07:29:00|3500.5|3499|3501|3499|3501|3500|3500|3499|341
1649402950000|2022-04-08 07:29:10||3499.5||3499.5||3499.5||3499.5|85
1649402960000|2022-04-08 07:29:20||3500||3500||3500||3500|0
1649402980000|2022-04-08 07:29:40|3500.5|3499.5|3500.5|3499.5|3500.5|3499.5|3500.5|3499.5|23
1649402990000|2022-04-08 07:29:50|3501|3500|3501|3500|3501|3500.5|3501|3499.5|350
1649403000000|2022-04-08 07:30:00|3500.5|3499.5|3499.5|3499|3501|3500.5|3499.5|3499|1958
1649403010000|2022-04-08 07:30:10|3500|3498.5|3500.5|3499|3500.5|3499|3500|3498.5|454
1649403020000|2022-04-08 07:30:20|3501||3500.5||3501||3500.5||0
1649403030000|2022-04-08 07:30:30|3501|3499.5|3501|3499.5|3501|3500|3500.5|3499.5|0
1649403040000|2022-04-08 07:30:40||3500||3500||3500||3500|0
1649403050000|2022-04-08 07:30:50|3500.5|3499.5|3500.5|3499.5|3500.5|3500|3500|3499.5|723
1649403060000|2022-04-08 07:31:00|3501|3500|3501|3500|3501|3500|3501|3500|142
1649403070000|2022-04-08 07:31:10||3499.5||3499.5||3499.5||3499.5|0
1649403090000|2022-04-08 07:31:30||3500||3500||3500.5||3500|164
1649403100000|2022-04-08 07:31:40|3501.5|3500.5|3502.5|3501|3502.5|3501|3501.5|3500.5|111
1649403110000|2022-04-08 07:31:50|3503.5|3501.5|3503|3501.5|3503.5|3502.5|3503|3501.5|1286
1649403120000|2022-04-08 07:32:00|3502.5|3502|3502.5|3501.5|3502.5|3502|3502|3501.5|216
1649403130000|2022-04-08 07:32:10|3503|3502|3503|3502|3503|3502|3503|3502|0
1649403140000|2022-04-08 07:32:20|3503.5|3502.5|3503.5|3502.5|3503.5|3503|3503.5|3502.5|490
1649403160000|2022-04-08 07:32:40|3503|3502|3503|3501.5|3503|3502|3502.5|3501.5|1299
1649403170000|2022-04-08 07:32:50|3503.5||3503.5||3503.5||3503||0
1649403200000|2022-04-08 07:33:20|||||||||114
1649403210000|2022-04-08 07:33:30|3503|3502|3503|3502.5|3503|3502.5|3503|3502|23
1649403220000|2022-04-08 07:33:40|3503.5|3503|3504|3502.5|3504|3503|3503|3502.5|601
1649403230000|2022-04-08 07:33:50||3503||3503||3503||3503|1
1649403240000|2022-04-08 07:34:00|3503.5|3502.5|3504|3502.5|3504|3503|3503|3502.5|1036
1649403250000|2022-04-08 07:34:10|||||||||91
1649403260000|2022-04-08 07:34:20|3503.5||3503.5||3503.5||3503.5||0
1649403270000|2022-04-08 07:34:30|3504|3503|3504|3503|3504|3503|3504|3502.5|354
1649403280000|2022-04-08 07:34:40|3503.5|3502.5|3504|3502.5|3504|3503|3503.5|3502.5|366
1649403300000|2022-04-08 07:35:00||3503||3502.5||3503||3502.5|0
1649403310000|2022-04-08 07:35:10|3503.5||3503.5||3503.5||3503.5||0
1649403330000|2022-04-08 07:35:30|3503|3502|3503.5|3502|3503.5|3502|3502.5|3501.5|1184
1649403360000|2022-04-08 07:36:00|3504|3503|3504|3503|3504|3503|3504|3503|0
1649403380000|2022-04-08 07:36:20|3504.5|3503.5|3504.5|3503|3504.5|3503.5|3504|3503|231
1649403390000|2022-04-08 07:36:30|3504|3503.5|3504.5|3503.5|3504.5|3503.5|3504|3503.5|446
1649403400000|2022-04-08 07:36:40|3504|3503|3503.5|3502.5|3504|3503.5|3503.5|3502.5|954
1649403410000|2022-04-08 07:36:50|3504|3503|3504|3503|3504|3503|3504|3503|30
1649403420000|2022-04-08 07:37:00|3504.5||3504.5||3504.5||3504.5||84
1649403430000|2022-04-08 07:37:10|3504||3504||3504||3504||100
1649403440000|2022-04-08 07:37:20|||||||||20
1649403450000|2022-04-08 07:37:30|3503.5|3502.5|3503.5|3502.5|3503.5|3503|3503|3502.5|1076
1649403460000|2022-04-08 07:37:40|3504|3503|3504|3502.5|3504|3503|3504|3502.5|253
1649403470000|2022-04-08 07:37:50|3503.5|3503|3505|3503.5|3505|3504|3503.5|3503|1128
1649403480000|2022-04-08 07:38:00|3505.5|3504|3506.5|3505.5|3506.5|3505.5|3505|3504|372
1649403490000|2022-04-08 07:38:10|3506|3505|3506.5|3505|3506.5|3505|3506|3505|366
1649403510000|2022-04-08 07:38:30||3505.5||3505.5||3505.5||3505.5|0
1649403520000|2022-04-08 07:38:40|3506|3505|3505|3504.5|3506|3505|3505|3504|1476
1649403530000|2022-04-08 07:38:50|3505.5|3504|3505.5|3504|3505.5|3504|3505.5|3504|36
1649403540000|2022-04-08 07:39:00||3504.5||3504.5||3504.5||3504.5|1
1649403560000|2022-04-08 07:39:20|||||||||13
1649403570000|2022-04-08 07:39:30|||||||||211
1649403580000|2022-04-08 07:39:40|3505|3504|3504|3503|3505|3504|3504|3503|1230
1649403590000|2022-04-08 07:39:50|3504.5|3503.5|3503.5|3502.5|3504.5|3503.5|3503.5|3502.5|1975
1649403600000|2022-04-08 07:40:00|3504|3503|3504.5|3503.5|3504.5|3503.5|3504|3503|626
1649403640000|2022-04-08 07:40:40|||||||||42
1649403650000|2022-04-08 07:40:50|3504|3503|3503.5|3502.5|3504|3503|3503.5|3502.5|680
1649403660000|2022-04-08 07:41:00|3503|3502|3503|3501.5|3503|3502|3502.5|3501.5|361
1649403670000|2022-04-08 07:41:10|3502.5||3503||3503||3502.5||0
1649403690000|2022-04-08 07:41:30|||||||||43
1649403700000|2022-04-08 07:41:40|3502.5|3502|3502.5|3501.5|3502.5|3502|3502.5|3501.5|0
1649403710000|2022-04-08 07:41:50||3502||3501.5||3502||3501.5|0
1649403720000|2022-04-08 07:42:00|3502||3502||3502||3502||1
1649403740000|2022-04-08 07:42:20|3502.5|3501|3503.5|3502|3503.5|3502.5|3502.5|3501|734
1649403760000|2022-04-08 07:42:40|3503|3501.5|3502.5|3501|3503|3502|3502|3501|753
1649403770000|2022-04-08 07:42:50||3500.5||3501||3501||3500.5|0
1649403780000|2022-04-08 07:43:00||3501.5||3502||3502||3501|0
1649403790000|2022-04-08 07:43:10|3503.5|3501.5|3503.5|3502.5|3503.5|3502.5|3503.5|3501.5|966
1649403810000|2022-04-08 07:43:30|3504|3503|3504|3503|3504|3503.5|3504|3503|166
1649403820000|2022-04-08 07:43:40|||||||||310
1649403840000|2022-04-08 07:44:00|||||||||63
1649403860000|2022-04-08 07:44:20|3503.5|3502.5|3503|3502|3503.5|3503|3503|3502|1194
1649403900000|2022-04-08 07:45:00|||||||||305
1649403960000|2022-04-08 07:46:00||3502.5||3502.5||3502.5||3502|221
1649403970000|2022-04-08 07:46:10|3503.5|3503|3503.5|3502.5|3503.5|3503|3503.5|3502.5|224
1649403980000|2022-04-08 07:46:20|3503||3503.5||3503.5||3503||84
1649403990000|2022-04-08 07:46:30|||||||||19
1649404010000|2022-04-08 07:46:50|3504||3504||3504||3504||0
1649404020000|2022-04-08 07:47:00||3503||3503.5||3503.5||3503|51
1649404030000|2022-04-08 07:47:10|3504.5|3504|3503|3502.5|3504.5|3504|3503|3502.5|1486
1649404040000|2022-04-08 07:47:20|3503.5||3503.5||3503.5||3503.5||35
1649404050000|2022-04-08 07:47:30|||||||||48
1649404060000|2022-04-08 07:47:40|3503|3502|3502.5|3501|3503|3502|3502|3501|664
1649404080000|2022-04-08 07:48:00|3503|3501.5|3502.5|3501.5|3503|3502|3502.5|3501.5|307
1649404090000|2022-04-08 07:48:10|3502|3501|3502|3501|3502|3501|3502|3501|0
1649404100000|2022-04-08 07:48:20|3501.5|3500.5|3501.5|3500.5|3501.5|3500.5|3501|3500|856
1649404110000|2022-04-08 07:48:30|3501|3500|3500.5|3500|3501|3500|3500.5|3500|26
1649404120000|2022-04-08 07:48:40|3501|3500.5|3501.5|3500.5|3501.5|3500.5|3501|3500.5|212
1649404140000|2022-04-08 07:49:00|3502|3501|3502.5|3501.5|3502.5|3501.5|3502|3501|332
1649404150000|2022-04-08 07:49:10|3502|3501|3501.5|3500.5|3502|3501|3501|3500.5|916
1649404160000|2022-04-08 07:49:20|3502||3502||3502||3502||0
1649404170000|2022-04-08 07:49:30|3501.5|3500|3501|3500|3501.5|3500|3501|3500|546
1649404180000|2022-04-08 07:49:40|3501.5|3500.5|3502|3500.5|3502|3500.5|3501.5|3500.5|37
1649404190000|2022-04-08 07:49:50||3501||3501||3501||3501|1
1649404200000|2022-04-08 07:50:00|3501.5|3500.5|3502|3501|3502|3501|3501.5|3500.5|0
1649404220000|2022-04-08 07:50:20|3502.5|3501.5|3502|3501|3503|3502|3502|3501|886
1649404230000|2022-04-08 07:50:30|3501.5||3502||3502||3501.5||0
1649404240000|2022-04-08 07:50:40|3501.5|3500.5|3501|3500|3501.5|3501|3501|3500|1259
1649404250000|2022-04-08 07:50:50|3501.5||3501||3501.5||3501||0
1649404270000|2022-04-08 07:51:10|3500.5|3500.5|3501.5|3500.5|3501.5|3500.5|3500.5|3500.5|2323
1649404280000|2022-04-08 07:51:20|3502||3502||3502||3502||141
1649404290000|2022-04-08 07:51:30|||||||||10
1649404300000|2022-04-08 07:51:40||3501.5||3501.5||3501.5||3501|135
1649404310000|2022-04-08 07:51:50|3503|3502|3502.5|3501.5|3503|3502|3502.5|3501.5|566
1649404330000|2022-04-08 07:52:10|3502|3502|3503|3501.5|3503|3502|3502|3501.5|1317
1649404380000|2022-04-08 07:53:00|||||||||2
1649404400000|2022-04-08 07:53:20|||||||||11
1649404410000|2022-04-08 07:53:30||3502||3502||3502||3502|2
1649404420000|2022-04-08 07:53:40||3501.5||3501.5||3501.5||3501.5|0
1649404430000|2022-04-08 07:53:50|||||||||84
1649404440000|2022-04-08 07:54:00|||||||||13
1649404450000|2022-04-08 07:54:10|3503.5|3502|3504|3502.5|3504|3502.5|3503.5|3502|301
1649404470000|2022-04-08 07:54:30|3504.5|3503|3506|3504.5|3506|3504.5|3504.5|3503|506
1649404480000|2022-04-08 07:54:40|||||||||279
1649404510000|2022-04-08 07:55:10|3506.5|3505|3507|3505.5|3507.5|3506|3506.5|3505|252
1649404530000|2022-04-08 07:55:30|3507.5||3507||3507.5||3507||0
1649404540000|2022-04-08 07:55:40|||||||||120
1649404570000|2022-04-08 07:56:10|3507.5|3506|3507|3506|3507.5|3506|3506.5|3506|2589
1649404580000|2022-04-08 07:56:20|3507.5|3506.5|3508|3507|3508.5|3507|3507.5|3506.5|354
1649404590000|2022-04-08 07:56:30|3508.5|3507.5|3508.5|3507|3508.5|3507.5|3508.5|3507|580
1649404600000|2022-04-08 07:56:40|||||||||24
1649404620000|2022-04-08 07:57:00|||||||||150
1649404630000|2022-04-08 07:57:10||3507.5||3507.5||3507.5||3507.5|5
1649404640000|2022-04-08 07:57:20|3508|3507|3507|3506.5|3508|3507|3507|3506.5|2400
1649404650000|2022-04-08 07:57:30|3507.5||3508||3508||3507.5||0
1649404660000|2022-04-08 07:57:40|||||||||577
1649404670000|2022-04-08 07:57:50|3508.5|3507|3511|3510|3511|3510.5|3508.5|3506.5|13040
1649404680000|2022-04-08 07:58:00|3510.5|3509.5|3510.5|3509.5|3510.5|3510|3510|3509.5|4171
1649404690000|2022-04-08 07:58:10||3510||3509.5||3510||3509.5|394
1649404700000|2022-04-08 07:58:20|3511|3510|3511|3510|3511|3510|3511|3510|409
1649404730000|2022-04-08 07:58:50|3510.5||3511||3511||3510.5||1579
1649404740000|2022-04-08 07:59:00|||||||||2
1649404760000|2022-04-08 07:59:20|3511.5|3510.5|3511.5|3510.5|3511.5|3510.5|3511|3510.5|451
1649404770000|2022-04-08 07:59:30|||||||||806
1649404780000|2022-04-08 07:59:40|3511|3510|3511|3510|3511|3510|3511|3510|1374
1649404790000|2022-04-08 07:59:50|3511.5|3510.5|3513.5|3512|3513.5|3512|3511.5|3510.5|4194
1649404800000|2022-04-08 08:00:00|3513|3511.5|3512.5|3511.5|3513|3512|3512.5|3511.5|2041
1649404820000|2022-04-08 08:00:20||3512||3511.5||3512||3511.5|0
1649404830000|2022-04-08 08:00:30|3513|3512|3513|3511.5|3513|3512|3513|3511.5|0
1649404860000|2022-04-08 08:01:00|3513.5|3512|3514|3512.5|3514|3512.5|3513.5|3512|794
1649404870000|2022-04-08 08:01:10|3513.5||3513.5||3514||3513.5||69
1649404880000|2022-04-08 08:01:20|3514||3514||3514||3514||0
1649404890000|2022-04-08 08:01:30|3514.5|3513|3515|3513.5|3515|3514|3514.5|3513|332
1649404900000|2022-04-08 08:01:40|||||||||586
1649404910000|2022-04-08 08:01:50|3515.5|3514|3516.5|3515.5|3516.5|3515.5|3515.5|3514|961
1649404920000|2022-04-08 08:02:00|3516|3515|3515|3514|3516|3515|3515|3514|2550
1649404930000|2022-04-08 08:02:10|3515.5|3514.5|3514.5|3513.5|3517.5|3517|3514.5|3513.5|7609
1649404940000|2022-04-08 08:02:20|3514|3514|3514|3513|3514.5|3514|3513.5|3512.5|4107
1649404950000|2022-04-08 08:02:30|3513.5||3514||3514||3513.5||436
1649404960000|2022-04-08 08:02:40|3513.5|3512.5|3513.5|3512.5|3513.5|3512.5|3513.5|3512.5|647
1649404970000|2022-04-08 08:02:50|3514|3513|3513.5|3512.5|3514.5|3513.5|3513.5|3512.5|3192
1649404980000|2022-04-08 08:03:00|3513|3512|3512.5|3511|3513|3512|3511.5|3510.5|2461
1649404990000|2022-04-08 08:03:10|3512||3512.5||3512.5||3512||211
1649405000000|2022-04-08 08:03:20|||||||||92
1649405010000|2022-04-08 08:03:30|3512|3511.5|3512.5|3511|3513|3511.5|3512|3511|1011
1649405020000|2022-04-08 08:03:40|3512||3512.5||3512.5||3511.5||100
1649405040000|2022-04-08 08:04:00|3512|3511.5|3512.5|3511.5|3512.5|3511.5|3512|3511.5|520
1649405050000|2022-04-08 08:04:10|3513|3512|3513|3511.5|3513|3512|3512.5|3511.5|524
1649405060000|2022-04-08 08:04:20|3512||3513||3513||3512||510
1649405070000|2022-04-08 08:04:30|3512.5||3513||3513||3512.5||0
1649405080000|2022-04-08 08:04:40|3513.5|3512|3513.5|3512|3513.5|3512|3513.5|3512|373
1649405090000|2022-04-08 08:04:50|3513|3512.5|3513.5|3512|3513.5|3512.5|3513|3512|547
1649405100000|2022-04-08 08:05:00|3513||3513.5||3513.5||3513||0
1649405110000|2022-04-08 08:05:10|3513||3513.5||3513.5||3513||0
1649405120000|2022-04-08 08:05:20|3513||3513.5||3513.5||3513||0
1649405140000|2022-04-08 08:05:40|3513||3513.5||3513.5||3513||0
1649405160000|2022-04-08 08:06:00||3512.5||3512.5||3512.5||3512.5|553
1649405180000|2022-04-08 08:06:20|||||||||10
1649405190000|2022-04-08 08:06:30|3514.5|3513|3514.5|3513.5|3514.5|3513.5|3514|3513|770
1649405200000|2022-04-08 08:06:40|3514|3512.5|3514|3513|3514|3513|3513.5|3512.5|456
1649405220000|2022-04-08 08:07:00|3514.5||3514.5||3514.5||3514.5||0
1649405230000|2022-04-08 08:07:10|3513.5|3512.5|3513.5|3512.5|3514|3513|3513|3512.5|1050
1649405260000|2022-04-08 08:07:40|3513|3512|3513|3512|3513|3512|3512.5|3512|1510
1649405270000|2022-04-08 08:07:50|3513.5|3512.5|3513.5|3512.5|3513.5|3512.5|3513.5|3512.5|520
1649405280000|2022-04-08 08:08:00|||||||||225
1649405290000|2022-04-08 08:08:10|3514|3513|3514.5|3513|3514.5|3513|3514|3513|106
1649405330000|2022-04-08 08:08:50|3514|3513.5|3514.5|3513|3514.5|3513.5|3513.5|3513|430
1649405340000|2022-04-08 08:09:00|3515||3515||3515||3515||50
1649405350000|2022-04-08 08:09:10|3514.5|3513.5|3514.5|3513|3514.5|3513.5|3514|3513|0
1649405360000|2022-04-08 08:09:20|3514||3514||3514||3514||0
1649405370000|2022-04-08 08:09:30|3514.5|3513.5|3515|3513.5|3515|3513.5|3514.5|3513.5|73
1649405390000|2022-04-08 08:09:50|3515.5|3514.5|3515.5|3514.5|3515.5|3514.5|3515.5|3514.5|20
1649405400000|2022-04-08 08:10:00|3516|3515|3516.5|3515.5|3516.5|3515.5|3515.5|3515|11
1649405410000|2022-04-08 08:10:10|3517|3516|3518.5|3517.5|3518.5|3517.5|3517|3516|5535
1649405420000|2022-04-08 08:10:20|3518|3517|3518.5|3517|3518.5|3517|3517.5|3517|2760
1649405430000|2022-04-08 08:10:30|3518||3518.5||3518.5||3518||189
1649405440000|2022-04-08 08:10:40|3518||3518||3518||3518||0
1649405450000|2022-04-08 08:10:50|3517.5||3517.5||3518||3517.5||0
1649405460000|2022-04-08 08:11:00|3518|3517.5|3518.5|3517|3518.5|3517.5|3518|3517|530
1649405470000|2022-04-08 08:11:10|3518|3516.5|3520|3519|3520|3519.5|3517|3516.5|9049
1649405480000|2022-04-08 08:11:20||3519.5||3519||3519.5||3519|340
1649405490000|2022-04-08 08:11:30|3519.5|3518.5|3519|3518|3520|3518.5|3519|3518|3288
1649405500000|2022-04-08 08:11:40|3519.5|3518.5|3519.5|3518.5|3519.5|3518.5|3519.5|3518.5|1390
1649405510000|2022-04-08 08:11:50|3519|3518|3519|3518|3519|3518.5|3519|3518|700
1649405520000|2022-04-08 08:12:00|3518.5|3518.5|3519|3518.5|3519.5|3518.5|3518.5|3518|5308
1649405530000|2022-04-08 08:12:10|3519.5||3519.5||3519.5||3519.5||244
1649405540000|2022-04-08 08:12:20|3519|3518|3519.5|3518|3519.5|3518.5|3519|3518|1766
1649405550000|2022-04-08 08:12:30|||||||||189
1649405580000|2022-04-08 08:13:00|3519||3519.5||3519.5||3519||655
1649405590000|2022-04-08 08:13:10|3519|3518.5|3519|3518|3519.5|3518.5|3519|3518|1254
1649405600000|2022-04-08 08:13:20|3518.5||3519||3519||3518.5||5149
1649405620000|2022-04-08 08:13:40|3518.5||3519||3519||3518.5||200
1649405630000|2022-04-08 08:13:50|3518.5|3517.5|3518|3516.5|3519|3517.5|3517.5|3516.5|5880
1649405640000|2022-04-08 08:14:00|3517.5|3517|3518|3517|3518|3517|3517.5|3517|397
1649405650000|2022-04-08 08:14:10|3517.5|3516.5|3517.5|3516.5|3517.5|3516.5|3517|3516.5|1549
1649405660000|2022-04-08 08:14:20|3517||3517.5||3517.5||3517||346
1649405680000|2022-04-08 08:14:40|3517||3517||3517.5||3517||533
1649405690000|2022-04-08 08:14:50|3516.5|3516|3517|3516|3517|3516|3516.5|3515.5|1831
1649405700000|2022-04-08 08:15:00|3517.5|3516.5|3516|3514.5|3517.5|3516.5|3516|3514.5|7044
1649405720000|2022-04-08 08:15:20|3515.5|3514|3515|3513.5|3516|3514|3514.5|3513.5|2458
1649405730000|2022-04-08 08:15:30|3515.5|3514|3516|3514.5|3516|3514.5|3515.5|3514|0
1649405740000|2022-04-08 08:15:40|3515.5|3515|3515.5|3514.5|3515.5|3515|3515.5|3514.5|300
1649405760000|2022-04-08 08:16:00|3515|3514|3514.5|3513|3515|3514.5|3514|3513|2276
1649405770000|2022-04-08 08:16:10|3514|3512.5|3513.5|3512.5|3514|3512.5|3513.5|3512.5|714
1649405780000|2022-04-08 08:16:20|||||||||141
1649405800000|2022-04-08 08:16:40|3513|3512|3513|3511.5|3513.5|3512.5|3512.5|3511.5|497
1649405810000|2022-04-08 08:16:50|3512.5|3512|3512.5|3512|3513|3512|3512|3512|517
1649405820000|2022-04-08 08:17:00|3513||3513.5||3513.5||3512.5||438
1649405830000|2022-04-08 08:17:10|3513||3513.5||3513.5||3513||150
1649405850000|2022-04-08 08:17:30|3513||3513.5||3513.5||3513||0
1649405860000|2022-04-08 08:17:40|3513|3511.5|3511.5|3510.5|3513|3511.5|3511.5|3510.5|576
1649405880000|2022-04-08 08:18:00|3511||3511||3511||3511||0
1649405890000|2022-04-08 08:18:10|3511.5|3510|3510.5|3509|3511.5|3510|3510|3509|3064
1649405900000|2022-04-08 08:18:20|3510|3509.5|3510|3509|3510.5|3509.5|3510|3509|0
1649405910000|2022-04-08 08:18:30|3511|3509.5|3511|3510|3511|3510.5|3510|3509.5|667
1649405920000|2022-04-08 08:18:40|3510|3509.5|3510|3509|3510|3509.5|3510|3509|726
1649405950000|2022-04-08 08:19:10||3509.5||3509.5||3509.5||3509.5|202
1649405970000|2022-04-08 08:19:30|||||||||96
1649405980000|2022-04-08 08:19:40|3509.5|3509|3509.5|3508.5|3509.5|3509|3509|3508|2104
1649406000000|2022-04-08 08:20:00|3509|3508|3508.5|3507.5|3510|3509|3508.5|3507.5|4212
1649406030000|2022-04-08 08:20:30|3508|3507|3507.5|3507|3508|3507|3507.5|3507|677
1649406040000|2022-04-08 08:20:40|3508||3508||3508||3508||568
1649406060000|2022-04-08 08:21:00||3506.5||3507||3507||3506.5|0
1649406070000|2022-04-08 08:21:10|3508.5|3506.5|3508.5|3507.5|3508.5|3508|3508|3506.5|1606
1649406080000|2022-04-08 08:21:20|3508|3507|3507.5|3506|3508|3507|3507.5|3506|1121
1649406090000|2022-04-08 08:21:30||3506.5||3506.5||3506.5||3506.5|0
1649406100000|2022-04-08 08:21:40|||||||||85
1649406120000|2022-04-08 08:22:00||3507||3507||3507||3506.5|3792
1649406130000|2022-04-08 08:22:10|3507|3506.5|3506.5|3506|3507.5|3506.5|3506.5|3506|1594
1649406140000|2022-04-08 08:22:20|3507|3506.5|3506.5|3506|3507|3506.5|3506.5|3506|437
1649406150000|2022-04-08 08:22:30|3507||3507||3507||3507||281
1649406180000|2022-04-08 08:23:00|3507.5|3506.5|3508.5|3507|3508.5|3507|3507|3506.5|1557
1649406190000|2022-04-08 08:23:10|3508|3507.5|3509|3508|3509|3508|3508|3507.5|559
1649406210000|2022-04-08 08:23:30|3508.5|3507.5|3508.5|3507|3509|3507.5|3508.5|3507|749
1649406220000|2022-04-08 08:23:40|3508||3508||3508||3508||0
1649406230000|2022-04-08 08:23:50|||||||||50
1649406240000|2022-04-08 08:24:00|3507.5||3507.5||3508||3507.5||808
1649406250000|2022-04-08 08:24:10|3508.5|3507.5|3508.5|3507|3508.5|3507.5|3508|3507|83
1649406260000|2022-04-08 08:24:20|3508|3507.5|3508|3507|3508|3507.5|3508|3507|591
1649406270000|2022-04-08 08:24:30|3507.5|3506.5|3507.5|3506.5|3507.5|3506.5|3507.5|3506.5|1818
1649406280000|2022-04-08 08:24:40||3507||3507||3507||3507|225
1649406290000|2022-04-08 08:24:50|3507|3506.5|3507|3506.5|3507|3506.5|3507|3506|1472
1649406300000|2022-04-08 08:25:00||3506||3506||3506||3506|255
1649406310000|2022-04-08 08:25:10|||||||||110
1649406320000|2022-04-08 08:25:20|||||||||110
1649406330000|2022-04-08 08:25:30|||||||||56
1649406350000|2022-04-08 08:25:50|3507.5|3506.5|3509|3508|3509|3508|3507.5|3506|1224
1649406360000|2022-04-08 08:26:00|3508.5|3507.5|3508.5|3507.5|3509.5|3507.5|3508|3507.5|1437
1649406380000|2022-04-08 08:26:20|3508|3507|3507.5|3506.5|3508|3507.5|3507.5|3506|1485
1649406400000|2022-04-08 08:26:40|3508|3507|3509|3508|3509.5|3508|3508|3507|12045
1649406410000|2022-04-08 08:26:50|3509.5|3508.5|3509.5|3508|3510|3509|3509.5|3508|499
1649406420000|2022-04-08 08:27:00|3509||3509||3509.5||3508.5||499
1649406430000|2022-04-08 08:27:10|3508.5||3508.5||3508.5||3508.5||13
1649406440000|2022-04-08 08:27:20|3509||3509||3509.5||3509||111
1649406450000|2022-04-08 08:27:30|3509.5||3508.5||3509.5||3508.5||18
1649406460000|2022-04-08 08:27:40|3509||3509||3509||3508.5||404
1649406480000|2022-04-08 08:28:00|3509.5|3508.5|3510|3509|3510|3509|3509.5|3508.5|0
1649406490000|2022-04-08 08:28:10|3510.5|3509.5|3511|3510|3511.5|3510.5|3510.5|3509.5|1596
1649406500000|2022-04-08 08:28:20|3510.5||3511.5||3511.5||3510.5||252
1649406520000|2022-04-08 08:28:40||3510.5||3510.5||3510.5||3510.5|0
1649406530000|2022-04-08 08:28:50|3511|3510|3509.5|3508.5|3511|3510|3509.5|3508.5|1822
1649406540000|2022-04-08 08:29:00|3509||3509.5||3509.5||3509||243
1649406550000|2022-04-08 08:29:10|3509||3509.5||3509.5||3509||0
1649406560000|2022-04-08 08:29:20|3510||3509.5||3510||3509.5||0
1649406570000|2022-04-08 08:29:30|3510||3509.5||3510||3509.5||621
1649406580000|2022-04-08 08:29:40|3509||3509||3509.5||3509||398
1649406590000|2022-04-08 08:29:50|3508.5|3508|3509|3508|3509|3508|3508.5|3508|979
1649406600000|2022-04-08 08:30:00|3509.5|3508.5|3510.5|3509.5|3511|3509.5|3509.5|3508.5|457
1649406610000|2022-04-08 08:30:10|||||||||27
1649406630000|2022-04-08 08:30:30|||||||||100
1649406640000|2022-04-08 08:30:40|3511|3510|3512|3510.5|3512|3510.5|3510.5|3510|4253
1649406650000|2022-04-08 08:30:50|3511.5||3511.5||3511.5||3511||42
1649406670000|2022-04-08 08:31:10|3511|3511|3511|3510.5|3511|3511|3511|3510.5|446
1649406680000|2022-04-08 08:31:20|3511.5||3511.5||3511.5||3511||62
1649406690000|2022-04-08 08:31:30|3512|3511|3513|3511.5|3513|3511.5|3512|3511|1862
1649406720000|2022-04-08 08:32:00|||||||||248
1649406740000|2022-04-08 08:32:20|3512.5||3512.5||3512.5||3512.5||2496
1649406750000|2022-04-08 08:32:30|||||||||1290
1649406770000|2022-04-08 08:32:50|3513||3513||3513||3513||0
1649406800000|2022-04-08 08:33:20|3513.5|3512|3514|3512.5|3514|3513|3513.5|3512|662
1649406820000|2022-04-08 08:33:40|3513.5||3513.5||3513.5||3513.5||0
1649406830000|2022-04-08 08:33:50|3514||3514||3514||3514||150
1649406850000|2022-04-08 08:34:10|3513.5||3514||3514||3513.5||5
1649406860000|2022-04-08 08:34:20|3514.5|3513|3514.5|3513.5|3514.5|3513.5|3514.5|3513|0
1649406870000|2022-04-08 08:34:30|||||||||61
1649406910000|2022-04-08 08:35:10|3514|3513|3514.5|3513.5|3514.5|3513.5|3513.5|3512.5|2940
1649406920000|2022-04-08 08:35:20|||||||||1000
1649406930000|2022-04-08 08:35:30||3514||3513.5||3514||3513.5|385
1649406940000|2022-04-08 08:35:40|3514|3513|3515|3514|3515.5|3514|3514|3513|1679
1649406950000|2022-04-08 08:35:50|3514.5|3513.5|3514.5|3513.5|3514.5|3513.5|3514|3513.5|657
1649406970000|2022-04-08 08:36:10|3514|3513|3514|3513|3514|3513.5|3514|3513|339
1649406990000|2022-04-08 08:36:30|3514.5|3513.5|3514.5|3513|3514.5|3514|3514|3513|317
1649407000000|2022-04-08 08:36:40|3514|3512.5|3513.5|3512.5|3514|3513|3513.5|3512.5|1466
1649407030000|2022-04-08 08:37:10||3513||3513||3513||3513|0
1649407040000|2022-04-08 08:37:20|||||||||100
1649407080000|2022-04-08 08:38:00|3513|3512.5|3513.5|3513|3513.5|3513|3513|3512.5|212
1649407120000|2022-04-08 08:38:40|||||||||56
1649407160000|2022-04-08 08:39:20|3513|3512.5|3511.5|3510|3513|3512.5|3511.5|3510|4535
1649407170000|2022-04-08 08:39:30|3511|3510.5|3511.5|3510.5|3511.5|3510.5|3511|3510|707
1649407180000|2022-04-08 08:39:40||3511||3511||3511||3511|1
1649407190000|2022-04-08 08:39:50|3512.5|3511.5|3511.5|3511|3512.5|3511.5|3511.5|3511|879
1649407280000|2022-04-08 08:41:20|||||||||1
1649407310000|2022-04-08 08:41:50|3512.5|3511.5|3513|3511.5|3513|3512|3512.5|3511.5|2920
1649407320000|2022-04-08 08:42:00|3512.5||3512.5||3512.5||3512.5||0
1649407350000|2022-04-08 08:42:30|3512|3511|3512|3511|3512|3511|3512|3511|307
1649407370000|2022-04-08 08:42:50|3511.5||3512||3512||3511.5||104
1649407390000|2022-04-08 08:43:10|3512.5|3511.5|3513.5|3512.5|3513.5|3512.5|3512.5|3511.5|2658
1649407400000|2022-04-08 08:43:20|3513|3512|3512.5|3511.5|3513.5|3512|3512.5|3511.5|2092
1649407430000|2022-04-08 08:43:50|3512|3512|3512.5|3511.5|3512.5|3512|3512|3511.5|60
1649407440000|2022-04-08 08:44:00|3512|3511|3511|3510|3512|3511|3511|3510|1627
1649407450000|2022-04-08 08:44:10|3511.5|3510.5|3512|3510.5|3512|3510.5|3511.5|3510.5|0
1649407470000|2022-04-08 08:44:30|3511.5||3511.5||3511.5||3511.5||5
1649407480000|2022-04-08 08:44:40|3511|3510|3511|3510|3511|3510|3511|3510|91
1649407490000|2022-04-08 08:44:50|3510.5|3509.5|3510.5|3509.5|3511|3509.5|3510|3509.5|374
1649407500000|2022-04-08 08:45:00|3511||3510.5||3511||3510.5||0
1649407520000|2022-04-08 08:45:20|||||||||963
1649407540000|2022-04-08 08:45:40||3510||3510||3510||3510|207
1649407550000|2022-04-08 08:45:50||3509.5||3509.5||3509.5||3509.5|683
1649407570000|2022-04-08 08:46:10|||||||||101
1649407590000|2022-04-08 08:46:30|3511|3510|3511.5|3510.5|3511.5|3510.5|3510.5|3510|3246
1649407600000|2022-04-08 08:46:40|3511|3510|3510.5|3509.5|3511|3510|3510.5|3509.5|397
1649407610000|2022-04-08 08:46:50|||||||||284
1649407620000|2022-04-08 08:47:00|3511|3510|3511|3510|3511|3510|3511|3510|201
1649407630000|2022-04-08 08:47:10|3511.5|3510.5|3511.5|3510.5|3511.5|3510.5|3511.5|3510.5|0
1649407650000|2022-04-08 08:47:30|||||||||100
1649407660000|2022-04-08 08:47:40|||||||||2
1649407670000|2022-04-08 08:47:50|||||||||325
1649407680000|2022-04-08 08:48:00|||||||||300
1649407690000|2022-04-08 08:48:10|||||||||394
1649407700000|2022-04-08 08:48:20|3512|3511|3512|3511|3512|3511|3512|3511|321
1649407740000|2022-04-08 08:49:00|3512.5|3511.5|3514|3512.5|3514|3512.5|3512.5|3511.5|56
1649407750000|2022-04-08 08:49:10|||||||||51
1649407760000|2022-04-08 08:49:20||3513||3513||3513||3513|22141
1649407770000|2022-04-08 08:49:30|3514.5|3513.5|3516|3515.5|3516|3515.5|3514.5|3513.5|5630
1649407780000|2022-04-08 08:49:40|3516.5|3514.5|3515.5|3514.5|3516.5|3514.5|3515.5|3514.5|937
1649407790000|2022-04-08 08:49:50|||||||||255
1649407800000|2022-04-08 08:50:00|3516|3515|3516|3515|3516|3515|3516|3515|0
1649407820000|2022-04-08 08:50:20||3514.5||3514.5||3514.5||3514.5|175
1649407830000|2022-04-08 08:50:30|3515.5||3516||3516||3515.5||0
1649407850000|2022-04-08 08:50:50|3515.5|3515|3515.5|3514.5|3515.5|3515|3515.5|3514.5|0
1649407860000|2022-04-08 08:51:00|3516|3514|3515|3514|3516|3514.5|3514.5|3514|509
1649407870000|2022-04-08 08:51:10|3515.5||3515.5||3516||3515.5||0
1649407900000|2022-04-08 08:51:40|3516|3514.5|3516|3515|3516|3515|3516|3514.5|300
1649407910000|2022-04-08 08:51:50|3515.5|3514.5|3515.5|3514.5|3515.5|3514.5|3515.5|3514.5|1
1649407920000|2022-04-08 08:52:00|3516|3515|3516|3514.5|3516|3515|3516|3514.5|0
1649407930000|2022-04-08 08:52:10|3515.5|3514|3515.5|3514|3516|3514|3514.5|3514|130
1649407950000|2022-04-08 08:52:30|||||||||3
1649407970000|2022-04-08 08:52:50|3515||3515.5||3515.5||3514.5||19
1649407980000|2022-04-08 08:53:00||3514.5||3515||3515||3514.5|255
1649407990000|2022-04-08 08:53:10|3516|3514.5|3515.5|3514.5|3516|3514.5|3515.5|3514.5|461
1649408000000|2022-04-08 08:53:20|3516|3515|3516|3515|3516|3515|3516|3515|439
1649408010000|2022-04-08 08:53:30|3516.5|3515.5|3516.5|3515|3517|3515.5|3516.5|3515|1
1649408030000|2022-04-08 08:53:50|3516||3516||3516||3515.5||0
1649408040000|2022-04-08 08:54:00|||||||||29
1649408050000|2022-04-08 08:54:10|3515.5|3514.5|3515|3514|3515.5|3514.5|3515|3514|497
1649408060000|2022-04-08 08:54:20|3515.5||3515.5||3515.5||3515.5||0
1649408070000|2022-04-08 08:54:30|||||||||28
1649408080000|2022-04-08 08:54:40|3515||3515||3515||3515||0
1649408090000|2022-04-08 08:54:50|3515.5||3515.5||3515.5||3515||0
1649408120000|2022-04-08 08:55:20|3516|3514.5|3516|3515|3516|3515.5|3516|3514.5|206
1649408130000|2022-04-08 08:55:30|3515.5|3514.5|3516|3514.5|3516|3515.5|3515|3514.5|3767
1649408140000|2022-04-08 08:55:40|3516.5|3515|3518|3516.5|3518|3516.5|3516.5|3515|908
1649408150000|2022-04-08 08:55:50|||||||||56
1649408160000|2022-04-08 08:56:00|3518.5|3517|3519|3517.5|3519|3517.5|3518.5|3517|0
1649408170000|2022-04-08 08:56:10|3518.5|3518|3520|3518.5|3520|3518.5|3518.5|3518|0
1649408180000|2022-04-08 08:56:20|3520.5|3519|3520.5|3519|3520.5|3519|3520.5|3519|0
1649408190000|2022-04-08 08:56:30||3519.5||3519.5||3519.5||3519.5|0
1649408200000|2022-04-08 08:56:40|3520|3519|3519.5|3518.5|3520|3519|3519.5|3518.5|1004
1649408210000|2022-04-08 08:56:50||3519||3519||3519||3519|0
1649408220000|2022-04-08 08:57:00|3520||3520||3520||3520||51
1649408230000|2022-04-08 08:57:10|3520.5|3519.5|3521|3519.5|3521|3519.5|3520.5|3519.5|187
1649408240000|2022-04-08 08:57:20|3520.5||3520.5||3520.5||3520.5||0
1649408250000|2022-04-08 08:57:30|3520|3519|3520|3519|3520.5|3519|3519.5|3519|862
1649408260000|2022-04-08 08:57:40|3519.5|3518.5|3518.5|3517.5|3519.5|3518.5|3518.5|3517.5|977
1649408270000|2022-04-08 08:57:50|3519||3519||3519||3519||0
1649408280000|2022-04-08 08:58:00||3518||3518||3518||3518|1
1649408300000|2022-04-08 08:58:20|3518.5|3517.5|3518.5|3517.5|3518.5|3517.5|3518.5|3517.5|293
1649408310000|2022-04-08 08:58:30|3519||3519||3519||3519||1
1649408320000|2022-04-08 08:58:40|3518.5||3518.5||3518.5||3518.5||0
1649408330000|2022-04-08 08:58:50|3519|3518|3519.5|3518.5|3520|3518.5|3519|3518|245
1649408340000|2022-04-08 08:59:00||3518||3518||3518||3518|181
1649408350000|2022-04-08 08:59:10|3519|3517.5|3518|3517|3519|3517.5|3518|3517|1126
1649408360000|2022-04-08 08:59:20|||||||||1413
1649408370000|2022-04-08 08:59:30|3517.5|3517.5|3518|3517|3518.5|3517.5|3517.5|3517|2515
1649408380000|2022-04-08 08:59:40|3518.5|3517.5|3518.5|3517.5|3518.5|3517.5|3518.5|3517.5|200
1649408390000|2022-04-08 08:59:50|3518|3517|3517.5|3516.5|3518|3517|3517.5|3516.5|1324
1649408400000|2022-04-08 09:00:00|3517|3516|3516.5|3515.5|3517.5|3516.5|3516.5|3515.5|720
1649408410000|2022-04-08 09:00:10|3517||3517||3517||3517||105
1649408420000|2022-04-08 09:00:20|3516.5|3515|3516|3514.5|3516.5|3515|3516|3514.5|90
1649408430000|2022-04-08 09:00:30|3515.5|3514|3515|3514.5|3515.5|3514.5|3514.5|3513.5|672
1649408440000|2022-04-08 09:00:40|3515.5|3515|3515.5|3514.5|3515.5|3515|3515.5|3514.5|624
1649408460000|2022-04-08 09:01:00|3516|3515|3517|3515.5|3517|3515.5|3516|3515|592
1649408470000|2022-04-08 09:01:10|3516.5|3514.5|3515.5|3514.5|3517|3514.5|3515.5|3514.5|779
1649408480000|2022-04-08 09:01:20|3515|3514|3514.5|3513.5|3515|3514|3514|3513|480
1649408510000|2022-04-08 09:01:50|3514|3513|3514.5|3513|3514.5|3513|3513.5|3512.5|852
1649408520000|2022-04-08 09:02:00|3515|3513.5|3515|3514|3515|3514|3515|3513.5|519
1649408530000|2022-04-08 09:02:10|3514.5|3513.5|3514|3513|3515|3513.5|3513.5|3512.5|1029
1649408540000|2022-04-08 09:02:20|3514.5|3513.5|3514.5|3513.5|3514.5|3513.5|3514.5|3513.5|263
1649408550000|2022-04-08 09:02:30|3515|3514|3515|3514|3515|3514|3515|3514|287
1649408570000|2022-04-08 09:02:50||3514.5||3514.5||3514.5||3514.5|97
1649408580000|2022-04-08 09:03:00|3515.5|3515|3515.5|3514.5|3516.5|3515.5|3515|3514.5|4490
1649408590000|2022-04-08 09:03:10|3515|3514|3515.5|3514|3515.5|3514.5|3515|3514|2263
1649408600000|2022-04-08 09:03:20||3514.5||3514.5||3514.5||3514.5|161
1649408610000|2022-04-08 09:03:30|3514.5|3514|3513.5|3512.5|3514.5|3514|3513.5|3512.5|1277
1649408620000|2022-04-08 09:03:40|3514|3513|3514|3513|3514|3513|3514|3512.5|267
1649408640000|2022-04-08 09:04:00|3514.5|3513.5|3515|3514|3515|3514|3514.5|3513.5|1338
1649408650000|2022-04-08 09:04:10|3514.5|3513.5|3514.5|3513.5|3514.5|3513.5|3514.5|3513.5|645
1649408670000|2022-04-08 09:04:30|3515||3515||3515||3515||157
1649408680000|2022-04-08 09:04:40|3515.5|3514|3515.5|3514.5|3515.5|3514.5|3515.5|3514|274
1649408690000|2022-04-08 09:04:50|3515|3514|3515|3514|3515|3514|3515|3514|380
1649408700000|2022-04-08 09:05:00||3513.5||3514||3514||3513.5|2
1649408710000|2022-04-08 09:05:10|3514.5|3514.5|3515|3514|3515|3514.5|3514.5|3513.5|1500
1649408720000|2022-04-08 09:05:20||3514.5||3514||3514.5||3514|0
1649408730000|2022-04-08 09:05:30||3514.5||3514||3514.5||3514|33
1649408740000|2022-04-08 09:05:40|3515.5|3514.5|3516.5|3515|3516.5|3515.5|3515.5|3514.5|1955
1649408760000|2022-04-08 09:06:00|||||||||29
1649408770000|2022-04-08 09:06:10|3516|3514.5|3515.5|3514|3516|3514.5|3515|3514|930
1649408780000|2022-04-08 09:06:20|3515||3514.5||3515||3514.5||389
1649408790000|2022-04-08 09:06:30|3514|3513.5|3513|3512|3514|3513.5|3513|3512|790
1649408820000|2022-04-08 09:07:00||3512.5||3512||3512.5||3512|0
1649408830000|2022-04-08 09:07:10|||||||||2
1649408850000|2022-04-08 09:07:30|3513.5|3512.5|3513.5|3512|3513.5|3513|3513|3512|3291
1649408860000|2022-04-08 09:07:40|3513|3512.5|3513|3512|3513.5|3512.5|3513|3512|609
1649408880000|2022-04-08 09:08:00|3513.5||3513||3513.5||3513||338
1649408890000|2022-04-08 09:08:10|||||||||43
1649408900000|2022-04-08 09:08:20|||||||||97
1649408910000|2022-04-08 09:08:30|||||||||246
1649408920000|2022-04-08 09:08:40||3512.5||3512||3512.5||3512|56
1649408940000|2022-04-08 09:09:00||3512.5||3512||3512.5||3512|0
1649408950000|2022-04-08 09:09:10|3513.5|3512.5|3514|3513|3514|3513|3513.5|3512.5|2940
1649408970000|2022-04-08 09:09:30|3513.5|3512.5|3513|3512|3513.5|3512.5|3513|3512|1638
1649408980000|2022-04-08 09:09:40|3512.5|3511.5|3512|3511|3512.5|3511.5|3511.5|3510.5|4691
1649408990000|2022-04-08 09:09:50|3511.5|3510.5|3512|3510.5|3512|3511|3511|3510.5|953
1649409000000|2022-04-08 09:10:00|3511.5|3511|3512|3511|3512|3511|3511.5|3510.5|329
1649409010000|2022-04-08 09:10:10|3511.5|3510.5|3512|3510.5|3512|3511|3511.5|3510.5|799
1649409030000|2022-04-08 09:10:30||3511||3511.5||3511.5||3511|1697
1649409040000|2022-04-08 09:10:40|||||||||274
1649409050000|2022-04-08 09:10:50|3512.5|3512|3513|3512.5|3513|3512.5|3512.5|3512|2621
1649409060000|2022-04-08 09:11:00|3512.5|3512|3513|3512|3513|3512.5|3512.5|3512|530
1649409070000|2022-04-08 09:11:10|3513.5|3512.5|3514.5|3513.5|3514.5|3513.5|3513|3512.5|917
1649409080000|2022-04-08 09:11:20|3515|3514|3515.5|3514.5|3516|3515|3515|3514|2596
1649409090000|2022-04-08 09:11:30|3516|3515|3516|3515|3516|3515.5|3516|3515|0
1649409100000|2022-04-08 09:11:40||3515.5||3515||3515.5||3515|0
1649409130000|2022-04-08 09:12:10|||||||||250
1649409140000|2022-04-08 09:12:20||3515.5||3515.5||3515.5||3515.5|9
1649409150000|2022-04-08 09:12:30||3515||3515.5||3515.5||3515|0
1649409160000|2022-04-08 09:12:40||3515||3515||3515.5||3515|60
1649409170000|2022-04-08 09:12:50|||||||||17
1649409190000|2022-04-08 09:13:10|3516.5|3515.5|3516.5|3515.5|3517|3516|3516.5|3515.5|386
1649409200000|2022-04-08 09:13:20|3516|3515|3515.5|3514.5|3516|3515|3515.5|3514.5|1096
1649409210000|2022-04-08 09:13:30||3515||3515||3515||3514.5|100
1649409220000|2022-04-08 09:13:40|3516.5|3515.5|3517|3516|3517|3516|3516|3515.5|385
1649409230000|2022-04-08 09:13:50|||||||||48
1649409240000|2022-04-08 09:14:00|3516.5|3515.5|3516.5|3515.5|3516.5|3515.5|3516|3515.5|80
1649409250000|2022-04-08 09:14:10|3517||3517||3517||3517||0
1649409260000|2022-04-08 09:14:20|3516.5|3515|3516|3515|3516.5|3515.5|3516|3514.5|353
1649409270000|2022-04-08 09:14:30|3516.5|3515.5|3516.5|3515.5|3517|3516|3516.5|3515|200
1649409280000|2022-04-08 09:14:40|3516|3515|3516|3515|3516|3515.5|3516|3515|1545
1649409290000|2022-04-08 09:14:50|3516.5|3515.5|3516.5|3515.5|3516.5|3515.5|3516.5|3515.5|225
1649409300000|2022-04-08 09:15:00||3516||3516||3516||3516|184
1649409310000|2022-04-08 09:15:10|||||||||17
1649409320000|2022-04-08 09:15:20|3517|3516.5|3518|3517|3518|3517|3517|3516.5|186
1649409330000|2022-04-08 09:15:30|||||||||227
1649409360000|2022-04-08 09:16:00|3518.5||3518.5||3518.5||3518.5||0
1649409370000|2022-04-08 09:16:10|3518|3517.5|3518.5|3517.5|3518.5|3517.5|3518|3517|65
1649409380000|2022-04-08 09:16:20|3519|3518|3518.5|3517.5|3519|3518|3518.5|3517.5|0
1649409400000|2022-04-08 09:16:40|3519|3518|3519|3518|3519|3518|3518.5|3517.5|148
1649409410000|2022-04-08 09:16:50|3519.5|3518.5|3520|3518.5|3520|3519|3519.5|3518.5|605
1649409420000|2022-04-08 09:17:00|3520.5|3519|3520.5|3519.5|3520.5|3519.5|3520.5|3519|43
1649409430000|2022-04-08 09:17:10|3520||3520||3520||3520||4
1649409440000|2022-04-08 09:17:20|||||||||402
1649409450000|2022-04-08 09:17:30||3519||3519||3519||3519|804
1649409480000|2022-04-08 09:18:00|||||||||12
1649409490000|2022-04-08 09:18:10||3519.5||3519||3519.5||3519|1316
1649409500000|2022-04-08 09:18:20|||||||||133
1649409550000|2022-04-08 09:19:10|3519.5|3518.5|3519|3518|3520|3518.5|3519|3518|1663
1649409570000|2022-04-08 09:19:30|3518.5|3517.5|3518.5|3517.5|3518.5|3517.5|3518.5|3517.5|1499
1649409580000|2022-04-08 09:19:40|3519|3518|3518.5|3517.5|3519|3518|3518.5|3517.5|1158
1649409600000|2022-04-08 09:20:00|3518|3517|3517.5|3517|3518|3517|3517.5|3516.5|1556
1649409610000|2022-04-08 09:20:10||3516.5||3516.5||3516.5||3516.5|126
1649409620000|2022-04-08 09:20:20|||||||||28
1649409630000|2022-04-08 09:20:30|||||||||150
1649409640000|2022-04-08 09:20:40|3517||3517||3517||3517||921
1649409650000|2022-04-08 09:20:50|||||||||140
1649409670000|2022-04-08 09:21:10|3517.5||3517.5||3517.5||3517.5||600
1649409680000|2022-04-08 09:21:20|3518|3517|3517.5|3516.5|3518|3517|3517.5|3516.5|367
1649409700000|2022-04-08 09:21:40|3517|3516|3516.5|3516|3517|3516|3516.5|3516|1363
1649409710000|2022-04-08 09:21:50|||||||||56
1649409720000|2022-04-08 09:22:00|3516|3515.5|3516|3515|3516|3515.5|3516|3515|1286
1649409740000|2022-04-08 09:22:20|3515.5||3516||3516||3515.5||23
1649409780000|2022-04-08 09:23:00|||||||||141
1649409790000|2022-04-08 09:23:10|||||||||61
1649409820000|2022-04-08 09:23:40|3515.5||3515.5||3515.5||3515.5||299
1649409840000|2022-04-08 09:24:00|3515|3514.5|3515|3514.5|3515|3514.5|3515|3514.5|92
1649409850000|2022-04-08 09:24:10|||||||||131
1649409860000|2022-04-08 09:24:20||3514||3514||3514||3514|1294
1649409870000|2022-04-08 09:24:30|3515.5|3514.5|3515|3514|3515.5|3514.5|3515|3514|732
1649409890000|2022-04-08 09:24:50|3515.5|3514.5|3515.5|3514.5|3515.5|3515|3515.5|3514.5|415
1649409900000|2022-04-08 09:25:00|||||||||330
1649409930000|2022-04-08 09:25:30||3515||3515||3515||3515|0
1649409940000|2022-04-08 09:25:40|3515|3514.5|3515|3513.5|3515.5|3515|3515|3513.5|978
1649409950000|2022-04-08 09:25:50|3515.5|3514|3515.5|3514.5|3516|3515|3515.5|3514|4492
1649409960000|2022-04-08 09:26:00|3515|3514|3515|3513.5|3515|3514|3515|3513.5|571
1649409970000|2022-04-08 09:26:10||3514||3514||3514||3514|0
1649410000000|2022-04-08 09:26:40|3514.5|3513.5|3514.5|3513.5|3514.5|3513.5|3514.5|3513.5|79
1649410030000|2022-04-08 09:27:10|3515|3514.5|3516|3515|3516|3515|3515|3514.5|1863
1649410040000|2022-04-08 09:27:20|3515.5||3516||3516||3515.5||476
1649410070000|2022-04-08 09:27:50|3515.5|3514.5|3515.5|3514.5|3515.5|3514.5|3515.5|3514.5|936
1649410080000|2022-04-08 09:28:00|3516|3515|3516|3515|3516|3515|3516|3515|224
1649410100000|2022-04-08 09:28:20|3515.5|3514.5|3515.5|3514|3515.5|3514.5|3514.5|3513.5|893
1649410120000|2022-04-08 09:28:40||3514.5||3514.5||3514.5||3514.5|0
1649410130000|2022-04-08 09:28:50|3515|3514|3515.5|3514|3515.5|3514.5|3515|3514|80
1649410140000|2022-04-08 09:29:00|||||||||684
1649410160000|2022-04-08 09:29:20|3515|3514.5|3515.5|3514.5|3515.5|3514.5|3515|3514.5|341
1649410170000|2022-04-08 09:29:30|||||||||28
1649410190000|2022-04-08 09:29:50|3515||3515.5||3515.5||3515||310
1649410200000|2022-04-08 09:30:00|3515|3514|3514|3513|3515|3514|3513.5|3513|1078
1649410210000|2022-04-08 09:30:10|3513.5|3512.5|3513.5|3512.5|3513.5|3512.5|3513.5|3512.5|272
1649410220000|2022-04-08 09:30:20|3513||3513||3513||3513||177
1649410230000|2022-04-08 09:30:30|3512.5|3512|3512|3511|3512.5|3512|3512|3511|833
1649410240000|2022-04-08 09:30:40|3512.5|3511.5|3512.5|3511.5|3512.5|3512|3512.5|3511.5|23
1649410250000|2022-04-08 09:30:50|||||||||50
1649410260000|2022-04-08 09:31:00|3512|3512|3512|3511|3512.5|3512|3512|3511|321
1649410270000|2022-04-08 09:31:10|3512.5|3511.5|3512.5|3511.5|3512.5|3511.5|3512.5|3511|150
1649410280000|2022-04-08 09:31:20|3513|3512|3513|3512|3513|3512|3512|3511.5|6201
1649410290000|2022-04-08 09:31:30|3513.5|3512.5|3515|3514|3515|3514|3513.5|3512.5|1413
1649410300000|2022-04-08 09:31:40|3514.5|3513.5|3514.5|3513|3515|3513.5|3514|3513|3111
1649410310000|2022-04-08 09:31:50|3515|3513.5|3517.5|3516.5|3518|3517.5|3515|3513.5|8596
1649410320000|2022-04-08 09:32:00||3517||3516.5||3517||3516.5|687
1649410330000|2022-04-08 09:32:10|||||||||164
1649410340000|2022-04-08 09:32:20|3517|3516|3519|3517.5|3520|3519|3516|3515|17168
1649410350000|2022-04-08 09:32:30|3518.5|3518|3517|3516.5|3518.5|3518|3517|3516|4311
1649410360000|2022-04-08 09:32:40|3516.5|3516|3516.5|3515.5|3517.5|3517|3516.5|3515.5|18828
1649410370000|2022-04-08 09:32:50|3516|3515|3516|3515|3516|3515|3516|3515|302
1649410380000|2022-04-08 09:33:00|||||||||374
1649410390000|2022-04-08 09:33:10|3515.5|3514.5|3515.5|3514.5|3516|3514.5|3515.5|3514.5|326
1649410400000|2022-04-08 09:33:20|3515|3514|3515|3514|3515.5|3514|3515|3514|698
1649410410000|2022-04-08 09:33:30|3514.5|3513.5|3515|3514|3515|3514|3514|3513.5|1784
1649410420000|2022-04-08 09:33:40|3514.5|3513.5|3514.5|3513|3515|3514|3513.5|3512.5|1620
1649410430000|2022-04-08 09:33:50|3514|3513.5|3514.5|3513.5|3514.5|3514|3514|3513.5|597
1649410440000|2022-04-08 09:34:00|3515|3514|3514.5|3513|3515|3514.5|3514.5|3513|943
1649410450000|2022-04-08 09:34:10|3515|3513.5|3514.5|3513|3515|3513.5|3514.5|3513|0
1649410470000|2022-04-08 09:34:30||3513.5||3513||3513.5||3513|0
1649410480000|2022-04-08 09:34:40||3513.5||3513||3513.5||3513|0
1649410490000|2022-04-08 09:34:50|3515|3513.5|3516.5|3515|3517|3516|3515|3513.5|2485
1649410500000|2022-04-08 09:35:00|3516|3514.5|3516.5|3515|3516.5|3515.5|3516|3514.5|319
1649410510000|2022-04-08 09:35:10|3517|3515.5|3517|3516|3517|3516.5|3516.5|3515.5|560
1649410520000|2022-04-08 09:35:20|3516.5|3515.5|3516.5|3515.5|3516.5|3515.5|3516.5|3515.5|478
1649410530000|2022-04-08 09:35:30|3517|3516|3517|3515.5|3517|3516|3516.5|3515.5|488
1649410540000|2022-04-08 09:35:40|3516.5|3515|3516|3515|3516.5|3515|3516|3515|618
1649410560000|2022-04-08 09:36:00|3516.5|3515.5|3515.5|3514.5|3516.5|3515.5|3515.5|3514|1262
1649410570000|2022-04-08 09:36:10|3516|3515|3517|3515.5|3517|3515.5|3516|3515|198
1649410580000|2022-04-08 09:36:20||3516||3516.5||3516.5||3516|84
1649410590000|2022-04-08 09:36:30|3516.5|3516|3515.5|3514.5|3516.5|3516|3515.5|3514.5|561
1649410600000|2022-04-08 09:36:40|3515|3514|3515.5|3514|3515.5|3514|3515|3514|194
1649410610000|2022-04-08 09:36:50|3515|3513.5|3515.5|3514.5|3515.5|3514.5|3514.5|3513|105
1649410620000|2022-04-08 09:37:00|3516|3515|3516.5|3515|3517|3516.5|3516|3515|7378
1649410630000|2022-04-08 09:37:10||3515.5||3515.5||3515.5||3515.5|368
1649410640000|2022-04-08 09:37:20|3517|3516|3517|3516|3517|3516.5|3517|3516|57
1649410650000|2022-04-08 09:37:30|3517.5|3516.5|3517|3516|3517.5|3517|3517|3516|4784
1649410680000|2022-04-08 09:38:00|3516.5|3515.5|3517|3516|3517|3516.5|3516|3515|3918
1649410690000|2022-04-08 09:38:10|3517.5|3516.5|3517.5|3516.5|3517.5|3516.5|3517.5|3516.5|110
1649410710000|2022-04-08 09:38:30|3518|3517|3519|3518.5|3519|3518.5|3517.5|3516.5|2600
1649410720000|2022-04-08 09:38:40|3519.5|3519|3519.5|3519|3520|3519|3519.5|3519|560
1649410730000|2022-04-08 09:38:50|3520|3519.5|3521.5|3520.5|3521.5|3520.5|3520|3519.5|693
1649410740000|2022-04-08 09:39:00|3521|3520|3522.5|3521.5|3522.5|3521.5|3521|3519.5|4163
1649410750000|2022-04-08 09:39:10||3521||3521||3521||3521|113
1649410760000|2022-04-08 09:39:20|3522|3520.5|3521.5|3520.5|3522|3520.5|3521|3520.5|739
1649410770000|2022-04-08 09:39:30|||||||||85
1649410780000|2022-04-08 09:39:40|3521|3520|3521|3520|3521|3520.5|3520.5|3520|324
1649410790000|2022-04-08 09:39:50|||||||||282
1649410800000|2022-04-08 09:40:00|||||||||258
1649410810000|2022-04-08 09:40:10|||||||||145
1649410820000|2022-04-08 09:40:20||3520.5||3520||3520.5||3520|4
1649410830000|2022-04-08 09:40:30|3521.5|3520.5|3521|3520|3521.5|3520.5|3521|3520|2705
1649410860000|2022-04-08 09:41:00|3520.5|3519.5|3520.5|3519.5|3520.5|3519.5|3520.5|3519.5|34068
1649410870000|2022-04-08 09:41:10|3520|3520|3520.5|3520|3521|3520.5|3520|3519.5|4846
1649410880000|2022-04-08 09:41:20||3519.5||3519.5||3519.5||3519.5|45
1649410890000|2022-04-08 09:41:30|3520|3519|3518.5|3518|3520|3519|3518.5|3517.5|5054
1649410900000|2022-04-08 09:41:40|3519|3517.5|3519.5|3518.5|3519.5|3518.5|3518.5|3517.5|2693
1649410910000|2022-04-08 09:41:50|3520|3519|3519.5|3519|3520.5|3519.5|3519.5|3518.5|508
1649410920000|2022-04-08 09:42:00|3520|3518.5|3519.5|3518.5|3520|3518.5|3519.5|3518.5|5
1649410930000|2022-04-08 09:42:10|3520||3520||3520||3520||0
1649410940000|2022-04-08 09:42:20|3519.5|3518|3518.5|3517.5|3519.5|3518|3518.5|3517.5|1245
1649410950000|2022-04-08 09:42:30|3518||3518.5||3518.5||3518||138
1649410960000|2022-04-08 09:42:40|3519|3518|3518.5|3517.5|3519|3518.5|3518.5|3517.5|2783
1649410970000|2022-04-08 09:42:50|3519||3519||3519||3519||0
1649410980000|2022-04-08 09:43:00|3520|3518.5|3519|3518|3520|3519|3519|3518|296
1649410990000|2022-04-08 09:43:10|3518.5|3517.5|3518.5|3517.5|3518.5|3518|3518.5|3517.5|649
1649411000000|2022-04-08 09:43:20|3519|3518|3520|3519|3520|3519.5|3519|3517.5|1326
1649411020000|2022-04-08 09:43:40|3520.5|3519.5|3520.5|3519.5|3520.5|3519.5|3520.5|3519.5|0
1649411050000|2022-04-08 09:44:10|3520|3519|3520|3519|3520|3519|3520|3519|35
1649411060000|2022-04-08 09:44:20|3519.5|3518.5|3520|3519|3520|3519|3519.5|3518.5|970
1649411070000|2022-04-08 09:44:30|3520.5||3520.5||3520.5||3520.5||0
1649411080000|2022-04-08 09:44:40|3520||3520||3520||3520||184
1649411090000|2022-04-08 09:44:50|3520.5||3520.5||3520.5||3520.5||635
1649411100000|2022-04-08 09:45:00||3519.5||3519.5||3520||3519.5|0
1649411110000|2022-04-08 09:45:10|3521|3520.5|3520.5|3519.5|3521.5|3520.5|3520.5|3519.5|1199
1649411130000|2022-04-08 09:45:30||3520||3519.5||3520||3519.5|870
1649411150000|2022-04-08 09:45:50|3520||3520||3520.5||3520||277
1649411160000|2022-04-08 09:46:00|3520.5||3520.5||3520.5||3520.5||36
1649411170000|2022-04-08 09:46:10|3520|3519|3520|3519|3520|3519|3520|3519|1107
1649411180000|2022-04-08 09:46:20|||||||||53
1649411190000|2022-04-08 09:46:30|||||||||503
1649411210000|2022-04-08 09:46:50|3520.5|3519.5|3521|3520|3521|3520.5|3520.5|3519|3894
1649411220000|2022-04-08 09:47:00|3521.5|3520.5|3521|3520|3521.5|3520.5|3520.5|3520|2407
1649411230000|2022-04-08 09:47:10|||||||||2
1649411250000|2022-04-08 09:47:30|3521.5||3521||3521.5||3521||0
1649411270000|2022-04-08 09:47:50|3520.5|3519.5|3520.5|3519.5|3520.5|3519.5|3520|3519.5|965
1649411280000|2022-04-08 09:48:00|3521|3520|3521|3520.5|3521.5|3520.5|3521|3520|614
1649411300000|2022-04-08 09:48:20|3521.5|3521|3521|3520.5|3521.5|3521|3521|3520.5|1536
1649411310000|2022-04-08 09:48:30|3521.5|3521|3521.5|3521|3521.5|3521|3521.5|3521|745
1649411320000|2022-04-08 09:48:40|3522|3520.5|3520.5|3519.5|3522|3520.5|3520.5|3519.5|1844
1649411340000|2022-04-08 09:49:00|||||||||1
1649411350000|2022-04-08 09:49:10|||||||||174
1649411360000|2022-04-08 09:49:20|3520|3519|3520|3519|3520|3519.5|3520|3519|865
1649411370000|2022-04-08 09:49:30|||||||||770
1649411380000|2022-04-08 09:49:40|3520.5|3519.5|3520.5|3519.5|3520.5|3519.5|3520.5|3519.5|1839
1649411400000|2022-04-08 09:50:00|||||||||352
1649411410000|2022-04-08 09:50:10|3520|3520|3520.5|3519.5|3520.5|3520|3519.5|3518.5|7801
1649411430000|2022-04-08 09:50:30|||||||||438
1649411450000|2022-04-08 09:50:50||3520||3520||3520||3519.5|1371
1649411460000|2022-04-08 09:51:00||3519.5||3519.5||3519.5||3519.5|172
1649411470000|2022-04-08 09:51:10||3520||3519.5||3520||3519.5|1832
1649411500000|2022-04-08 09:51:40|3521|3520|3522|3521|3523.5|3522|3520.5|3520|8524
1649411510000|2022-04-08 09:51:50|3521.5|3520.5|3521|3520.5|3521.5|3520.5|3521|3520.5|357
1649411520000|2022-04-08 09:52:00|||||||||83
1649411530000|2022-04-08 09:52:10|3521.5|3521|3522|3521|3523.5|3523|3521.5|3520.5|7919
1649411540000|2022-04-08 09:52:20||3521.5||3521.5||3521.5||3521.5|165
1649411550000|2022-04-08 09:52:30|3522.5|3522|3523|3522|3523|3522|3522.5|3522|228
1649411560000|2022-04-08 09:52:40|3523.5|3522.5|3523.5|3522.5|3523.5|3522.5|3523.5|3522.5|0
1649411570000|2022-04-08 09:52:50|3523|3522|3523|3522|3523.5|3522|3523|3522|228
1649411580000|2022-04-08 09:53:00|3522.5|3521.5|3522.5|3521.5|3523|3521.5|3522.5|3521.5|322
1649411590000|2022-04-08 09:53:10|3522|3521|3521.5|3520.5|3522|3521|3521.5|3520.5|335
1649411600000|2022-04-08 09:53:20|3522|3521|3522.5|3521|3522.5|3521.5|3522|3521|201
1649411620000|2022-04-08 09:53:40||3521.5||3521.5||3521.5||3521.5|132
1649411630000|2022-04-08 09:53:50|3522|3521|3522|3521|3522|3521|3522|3521|720
1649411640000|2022-04-08 09:54:00|3521.5||3521.5||3522||3521.5||565
1649411660000|2022-04-08 09:54:20|3521|3520.5|3522|3520.5|3522|3520.5|3521|3520|233
1649411690000|2022-04-08 09:54:50|3521.5|3520|3521|3520|3521.5|3520|3521|3520|280
1649411730000|2022-04-08 09:55:30|||||||||239
1649411740000|2022-04-08 09:55:40|3521.5|3520.5|3521.5|3520.5|3521.5|3520.5|3521.5|3520.5|66
1649411760000|2022-04-08 09:56:00|3522|3521|3522|3521|3522|3521.5|3521.5|3521|624
1649411770000|2022-04-08 09:56:10|3521.5||3522||3522||3521.5||243
1649411810000|2022-04-08 09:56:50|||||||||268
1649411820000|2022-04-08 09:57:00|3523|3521.5|3523|3522|3523|3522|3523|3521|614
1649411840000|2022-04-08 09:57:20|3523.5|3522.5|3523.5|3523|3523.5|3523|3523.5|3522.5|230
1649411850000|2022-04-08 09:57:30|||||||||648
1649411870000|2022-04-08 09:57:50|3524||3524||3524||3524||310
1649411880000|2022-04-08 09:58:00|||||||||186
1649411890000|2022-04-08 09:58:10|||||||||99
1649411900000|2022-04-08 09:58:20|||||||||140
1649411910000|2022-04-08 09:58:30|||||||||214
1649411920000|2022-04-08 09:58:40|3524.5|3523.5|3525|3524|3525|3524.5|3524|3523.5|392
1649411940000|2022-04-08 09:59:00||3524.5||3524.5||3524.5||3524|0
1649411950000|2022-04-08 09:59:10|3525.5|3525|3525.5|3525|3525.5|3525|3525.5|3525|361
1649411960000|2022-04-08 09:59:20|3526||3526||3526||3526||284
1649411970000|2022-04-08 09:59:30|3525.5|3524.5|3525|3524|3525.5|3524.5|3524.5|3524|2537
1649411980000|2022-04-08 09:59:40||3524.5||3524.5||3524.5||3524.5|0
1649411990000|2022-04-08 09:59:50|3525.5|3525|3525|3524|3525.5|3525|3525|3524|312
1649412000000|2022-04-08 10:00:00|3524.5|3523.5|3525.5|3525|3525.5|3525|3524.5|3523|2717
1649412010000|2022-04-08 10:00:10||3524.5||3524.5||3524.5||3524.5|36
1649412020000|2022-04-08 10:00:20|3525|3524|3525|3524|3525|3524|3525|3524|630
1649412030000|2022-04-08 10:00:30|3524.5|3523.5|3524.5|3523.5|3524.5|3523.5|3524.5|3523.5|264
1649412050000|2022-04-08 10:00:50|3524|3523|3523.5|3522|3524|3523|3523.5|3522|866
1649412070000|2022-04-08 10:01:10||3522.5||3522.5||3522.5||3522|36
1649412080000|2022-04-08 10:01:20||3522||3522.5||3522.5||3522|0
1649412090000|2022-04-08 10:01:30|3523|3522|3522.5|3521.5|3523|3522.5|3522|3521.5|1471
1649412110000|2022-04-08 10:01:50|3522|3521|3522|3521|3522|3521|3522|3521|489
1649412120000|2022-04-08 10:02:00|3521.5|3520.5|3521.5|3520.5|3521.5|3520.5|3521.5|3520.5|523
1649412140000|2022-04-08 10:02:20|3521|3520|3521|3520|3521|3520.5|3520.5|3520|921
1649412150000|2022-04-08 10:02:30|||||||||28
1649412160000|2022-04-08 10:02:40|3521.5|3520.5|3521.5|3520.5|3522|3520.5|3521.5|3520.5|272
1649412170000|2022-04-08 10:02:50|3521|3520|3520.5|3520|3521.5|3520|3520.5|3520|404
1649412180000|2022-04-08 10:03:00|3520|3519.5|3519|3518|3520|3519.5|3519|3518|2888
1649412190000|2022-04-08 10:03:10|3518.5|3517.5|3518.5|3517.5|3518.5|3517.5|3518.5|3517.5|77
1649412200000|2022-04-08 10:03:20|3519|3518|3519.5|3518.5|3520|3519|3519|3518|1534
1649412210000|2022-04-08 10:03:30|3519|3518|3518.5|3517.5|3519|3518|3518|3517.5|3753
1649412220000|2022-04-08 10:03:40|||||||||43
1649412230000|2022-04-08 10:03:50|3518|3517|3518|3517|3518|3517|3518|3517|353
1649412240000|2022-04-08 10:04:00|3517.5|3516.5|3517.5|3516.5|3517.5|3516.5|3517.5|3516.5|418
1649412250000|2022-04-08 10:04:10|3517|3516|3516.5|3515.5|3517|3516|3516.5|3515.5|649
1649412270000|2022-04-08 10:04:30|3517|3516|3517.5|3516.5|3517.5|3516.5|3517|3516|145
1649412280000|2022-04-08 10:04:40|||||||||70
1649412290000|2022-04-08 10:04:50|3517|3516|3517|3515.5|3517|3516|3517|3515.5|468
1649412300000|2022-04-08 10:05:00||3516||3516||3516||3516|0
1649412310000|2022-04-08 10:05:10|3517.5|3516.5|3517.5|3517|3517.5|3517|3517.5|3516.5|23
1649412320000|2022-04-08 10:05:20|||||||||688
1649412330000|2022-04-08 10:05:30||3516.5||3516.5||3516.5||3516.5|917
1649412360000|2022-04-08 10:06:00|3517|3516|3517|3516|3517|3516|3517|3516|449
1649412370000|2022-04-08 10:06:10|3517.5|3516.5|3517.5|3516|3517.5|3516.5|3517.5|3516|0
1649412380000|2022-04-08 10:06:20|3518.5|3516.5|3519|3518|3519|3518|3518|3516.5|721
1649412400000|2022-04-08 10:06:40|3518.5|3517.5|3518.5|3517.5|3518.5|3517.5|3518.5|3517.5|446
1649412420000|2022-04-08 10:07:00|||||||||50
1649412440000|2022-04-08 10:07:20|3519|3518|3518.5|3517.5|3519|3518|3518.5|3517.5|419
1649412460000|2022-04-08 10:07:40|||||||||5
1649412470000|2022-04-08 10:07:50|||||||||423
1649412480000|2022-04-08 10:08:00|3518|3517|3518|3517|3518|3517|3517.5|3517|1712
1649412490000|2022-04-08 10:08:10|||||||||267
1649412500000|2022-04-08 10:08:20|3517.5|3516.5|3517|3516|3518|3516.5|3516.5|3516|11180
1649412510000|2022-04-08 10:08:30|||||||||681
1649412520000|2022-04-08 10:08:40|3516.5|3516.5|3517|3516|3517|3516.5|3516.5|3516|3797
1649412530000|2022-04-08 10:08:50|3516.5|3515.5|3516|3515|3517|3515.5|3515.5|3514.5|14333
1649412540000|2022-04-08 10:09:00|3516.5|3515.5|3517|3516|3517|3516|3516.5|3515.5|0
1649412550000|2022-04-08 10:09:10|||||||||528
1649412560000|2022-04-08 10:09:20||3516.5||3516.5||3516.5||3516|1
1649412580000|2022-04-08 10:09:40|3517.5|3517|3517.5|3517|3517.5|3517|3517.5|3517|1331
1649412590000|2022-04-08 10:09:50|3518|3516.5|3518.5|3517|3518.5|3517|3518|3516.5|374
1649412620000|2022-04-08 10:10:20|3519|3517.5|3519|3517.5|3519|3517.5|3519|3517.5|0
1649412640000|2022-04-08 10:10:40|3518.5||3519||3519||3518.5||191
1649412660000|2022-04-08 10:11:00|3518.5||3519||3519||3518.5||409
1649412680000|2022-04-08 10:11:20|3518.5|3518|3518.5|3517.5|3518.5|3518|3518|3517.5|888
1649412690000|2022-04-08 10:11:30|3519|3518|3519|3518|3519|3518|3519|3518|0
1649412700000|2022-04-08 10:11:40|3518.5||3518.5||3519||3518.5||220
1649412710000|2022-04-08 10:11:50|||||||||90
1649412720000|2022-04-08 10:12:00|3518|3517.5|3517|3516|3518|3517.5|3516.5|3515.5|3016
1649412730000|2022-04-08 10:12:10|3516.5|3515.5|3516.5|3515.5|3516.5|3516|3516.5|3515.5|0
1649412740000|2022-04-08 10:12:20|3517|3516|3517|3516.5|3517|3516.5|3517|3515.5|111
1649412750000|2022-04-08 10:12:30|||||||||141
1649412760000|2022-04-08 10:12:40|3517.5|3517|3516.5|3515.5|3518|3517|3516.5|3515.5|712
1649412770000|2022-04-08 10:12:50|||||||||166
1649412780000|2022-04-08 10:13:00|3516|3515|3515.5|3514.5|3516|3515|3515.5|3514.5|261
1649412790000|2022-04-08 10:13:10|3515|3514|3514.5|3513.5|3515|3514|3514.5|3513.5|776
1649412800000|2022-04-08 10:13:20|3515|3514|3515|3514|3515|3514|3514.5|3514|846
1649412820000|2022-04-08 10:13:40|3514.5|3513.5|3514.5|3513.5|3514.5|3513.5|3514.5|3513.5|303
1649412840000|2022-04-08 10:14:00|3514||3514.5||3514.5||3514||461
1649412850000|2022-04-08 10:14:10|3514|3513|3512.5|3511.5|3514|3513|3512.5|3511.5|889
1649412860000|2022-04-08 10:14:20|3513|3512|3513|3512.5|3513|3512.5|3512.5|3512|163
1649412870000|2022-04-08 10:14:30||3512||3512||3512||3512|0
1649412880000|2022-04-08 10:14:40|3512.5|3511.5|3511|3510|3512.5|3511.5|3511|3510|405
1649412890000|2022-04-08 10:14:50|3510.5|3509.5|3511|3509.5|3511|3509.5|3510.5|3509.5|0
1649412900000|2022-04-08 10:15:00|3510.5|3510|3510.5|3509.5|3510.5|3510|3510.5|3509.5|82
1649412910000|2022-04-08 10:15:10|3511||3511||3511||3511||0
1649412920000|2022-04-08 10:15:20|3511.5|3510|3511.5|3510.5|3512|3510.5|3511.5|3510|280
1649412930000|2022-04-08 10:15:30|3512|3511|3511|3510|3512|3511|3511|3510|1158
1649412940000|2022-04-08 10:15:40|3511.5|3510.5|3511.5|3511|3512.5|3511.5|3511.5|3510.5|4895
1649412960000|2022-04-08 10:16:00|3512||3511.5||3512||3511.5||301
1649412970000|2022-04-08 10:16:10|3512|3510.5|3511.5|3510.5|3512|3510.5|3511.5|3510.5|1575
1649412980000|2022-04-08 10:16:20|||||||||10
1649413000000|2022-04-08 10:16:40|||||||||569
1649413020000|2022-04-08 10:17:00|3511|3510|3512|3511|3512|3511|3511|3510|1054
1649413050000|2022-04-08 10:17:30|3511.5|3510.5|3511|3510|3511.5|3510.5|3511|3510|1162
1649413060000|2022-04-08 10:17:40|3510.5|3509.5|3510.5|3509.5|3510.5|3510|3510.5|3509.5|1707
1649413080000|2022-04-08 10:18:00|3510|3510|3511|3510|3511|3510|3510|3509.5|1194
1649413100000|2022-04-08 10:18:20|3511.5|3510.5|3511.5|3510.5|3511.5|3510.5|3511.5|3510.5|128
1649413120000|2022-04-08 10:18:40|||||||||511
1649413130000|2022-04-08 10:18:50|||||||||44
1649413140000|2022-04-08 10:19:00|||||||||10
1649413150000|2022-04-08 10:19:10|||||||||127
1649413160000|2022-04-08 10:19:20|||||||||16
1649413180000|2022-04-08 10:19:40|||||||||39
1649413190000|2022-04-08 10:19:50|3512|3511|3512|3511|3512|3511|3512|3511|141
1649413200000|2022-04-08 10:20:00|3512.5||3512.5||3512.5||3512.5||0
1649413210000|2022-04-08 10:20:10|3513|3511.5|3513|3511.5|3513|3511.5|3513|3511|309
1649413230000|2022-04-08 10:20:30|3512|3511|3511|3509.5|3512|3511|3511|3509.5|1455
1649413240000|2022-04-08 10:20:40|3510.5||3511||3511||3510.5||0
1649413250000|2022-04-08 10:20:50|3510.5||3510.5||3510.5||3510.5||0
1649413260000|2022-04-08 10:21:00|3510|3509|3510|3509|3510|3509.5|3509.5|3509|5721
1649413280000|2022-04-08 10:21:20|3510.5|3509.5|3510.5|3509.5|3510.5|3510|3510|3509|6869
1649413290000|2022-04-08 10:21:30|||||||||272
1649413300000|2022-04-08 10:21:40|3511||3511||3511||3511||316
1649413320000|2022-04-08 10:22:00||3510||3510.5||3510.5||3510|1
1649413330000|2022-04-08 10:22:10|3511.5|3511|3511.5|3511|3512.5|3511.5|3511.5|3511|3022
1649413340000|2022-04-08 10:22:20|3511|3510.5|3511|3510|3511.5|3510.5|3510|3509.5|4920
1649413350000|2022-04-08 10:22:30|3510.5|3509.5|3510|3509|3510.5|3509.5|3509.5|3509|1556
1649413360000|2022-04-08 10:22:40|||||||||78
1649413370000|2022-04-08 10:22:50|3509.5|3508.5|3510|3508.5|3510|3509|3509|3508.5|951
1649413380000|2022-04-08 10:23:00|3509.5|3508|3509|3508|3509.5|3508|3508.5|3508|798
1649413390000|2022-04-08 10:23:10|3508.5|3507|3508|3507|3509|3507.5|3508|3506.5|1082
1649413400000|2022-04-08 10:23:20|3507.5|3506.5|3507.5|3506.5|3508|3506.5|3507.5|3506.5|59
1649413420000|2022-04-08 10:23:40|||||||||300
1649413430000|2022-04-08 10:23:50|3508|3507|3508|3507|3508|3507|3508|3507|779
1649413440000|2022-04-08 10:24:00|3507.5|3506.5|3507.5|3506.5|3508|3506.5|3507.5|3506.5|930
1649413450000|2022-04-08 10:24:10|3508|3507|3508|3507|3508|3507|3508|3507|65
1649413460000|2022-04-08 10:24:20||3506.5||3506.5||3506.5||3506.5|0
1649413470000|2022-04-08 10:24:30|||||||||20
1649413480000|2022-04-08 10:24:40|3508.5|3507|3508.5|3507.5|3508.5|3507.5|3508|3507|859
1649413500000|2022-04-08 10:25:00|3508|3506.5|3507|3506.5|3508|3507|3507|3506.5|1576
1649413510000|2022-04-08 10:25:10||3506||3506||3506||3506|196
1649413520000|2022-04-08 10:25:20|||||||||28
1649413530000|2022-04-08 10:25:30|||||||||26
1649413540000|2022-04-08 10:25:40|3506.5|3505.5|3506|3505|3506.5|3505.5|3505.5|3505|870
1649413550000|2022-04-08 10:25:50|3506.5||3506.5||3506.5||3506.5||0
1649413560000|2022-04-08 10:26:00|3507|3505.5|3507|3506|3507|3506|3506.5|3505.5|150
1649413570000|2022-04-08 10:26:10||3506.5||3506.5||3506.5||3506.5|3
1649413590000|2022-04-08 10:26:30|||||||||170
1649413600000|2022-04-08 10:26:40|3507.5|3506|3507.5|3506.5|3507.5|3506.5|3506|3505.5|3129
1649413610000|2022-04-08 10:26:50|3508|3507|3508|3507|3508|3507|3508|3507|1812
1649413620000|2022-04-08 10:27:00|3508.5|3507.5|3508.5|3507.5|3508.5|3508|3508.5|3507.5|530
1649413630000|2022-04-08 10:27:10||3508||3507.5||3508||3507.5|524
1649413650000|2022-04-08 10:27:30|3509|3508|3509.5|3509|3509.5|3509|3509|3508|114
1649413660000|2022-04-08 10:27:40|3510|3509.5|3511|3510|3511|3510|3510|3509.5|150
1649413670000|2022-04-08 10:27:50|3510.5|3509.5|3510.5|3509.5|3510.5|3509.5|3510.5|3509.5|205
1649413680000|2022-04-08 10:28:00|3511|3510|3511|3510|3511|3510|3511|3510|551
1649413690000|2022-04-08 10:28:10|3510.5|3509.5|3510|3508.5|3510.5|3509.5|3510|3508.5|3446
1649413700000|2022-04-08 10:28:20||3509||3508.5||3509||3508.5|0
1649413710000|2022-04-08 10:28:30||3509||3509||3509||3509|0
1649413730000|2022-04-08 10:28:50|||||||||28
1649413740000|2022-04-08 10:29:00|3509.5|3508.5|3509|3508|3509.5|3508.5|3508.5|3508|1308
1649413750000|2022-04-08 10:29:10||3508.5||3508||3508.5||3508|230
1649413760000|2022-04-08 10:29:20|3508.5|3507.5|3509|3507.5|3509|3507.5|3508.5|3507.5|379
1649413780000|2022-04-08 10:29:40||3508||3508||3508||3508|0
1649413790000|2022-04-08 10:29:50|3509.5|3508.5|3507|3506|3510|3509|3506|3505.5|43783
1649413800000|2022-04-08 10:30:00|3507.5|3506.5|3507|3506.5|3508|3507|3506|3505.5|12911
1649413810000|2022-04-08 10:30:10|3507.5|3507|3508|3507|3508|3507.5|3507.5|3507|1374
1649413820000|2022-04-08 10:30:20|3507.5|3506.5|3508|3507|3508|3507|3507.5|3506.5|87
1649413840000|2022-04-08 10:30:40|3507.5|3506.5|3507.5|3506.5|3507.5|3507|3507|3506|7158
1649413860000|2022-04-08 10:31:00|||||||||78
1649413880000|2022-04-08 10:31:20|3508|3507|3508|3507.5|3508|3507.5|3508|3506.5|1160
1649413890000|2022-04-08 10:31:30|3508.5||3508||3508.5||3508||602
1649413910000|2022-04-08 10:31:50|3508.5||3508.5||3508.5||3508.5||201
1649413930000|2022-04-08 10:32:10|3508|3506.5|3507|3506.5|3508|3507|3507|3506.5|1501
1649413940000|2022-04-08 10:32:20|3507.5|3506|3507|3506|3507.5|3506|3507|3506|150
1649413960000|2022-04-08 10:32:40|3506|3505.5|3506|3505|3506|3505.5|3505.5|3504.5|1159
1649413970000|2022-04-08 10:32:50|3506.5|3505.5|3507|3505.5|3507|3506|3506.5|3505.5|177
1649414000000|2022-04-08 10:33:20|3506.5|3505|3506|3505|3506.5|3505|3505|3504.5|3422
1649414010000|2022-04-08 10:33:30||3504.5||3505||3505||3504.5|0
1649414020000|2022-04-08 10:33:40|3506.5|3505.5|3507|3506|3507|3506|3506.5|3505.5|367
1649414030000|2022-04-08 10:33:50||3506.5||3506.5||3506.5||3506.5|104
1649414040000|2022-04-08 10:34:00|3507.5|3507|3507.5|3506.5|3507.5|3507|3507.5|3506.5|295
1649414080000|2022-04-08 10:34:40|3508|3507|3508|3507|3508|3507|3508|3507|166
1649414100000|2022-04-08 10:35:00|3507.5||3508||3508||3507.5||84
1649414110000|2022-04-08 10:35:10|3507.5|3506.5|3507.5|3506.5|3507.5|3507|3507|3506.5|188
1649414120000|2022-04-08 10:35:20|||||||||26
1649414130000|2022-04-08 10:35:30|||||||||61
1649414140000|2022-04-08 10:35:40|||||||||52
1649414170000|2022-04-08 10:36:10|3508||3508||3508||3508||0
1649414180000|2022-04-08 10:36:20||3507||3507||3507||3507|0
1649414190000|2022-04-08 10:36:30|3508.5|3507.5|3509|3508.5|3509|3508.5|3508.5|3507.5|471
1649414200000|2022-04-08 10:36:40|3509.5|3509|3510|3508.5|3510|3509|3509.5|3508.5|174
1649414210000|2022-04-08 10:36:50|3509.5|3509|3509.5|3508.5|3509.5|3509|3509.5|3508.5|178
1649414220000|2022-04-08 10:37:00|3510|3509|3510|3508.5|3510|3509|3510|3508.5|0
1649414240000|2022-04-08 10:37:20|||||||||73
1649414250000|2022-04-08 10:37:30||3509||3509||3509||3509|0
1649414270000|2022-04-08 10:37:50|3510.5|3509.5|3510.5|3509|3510.5|3509.5|3510.5|3509|11
1649414280000|2022-04-08 10:38:00||3509.5||3509.5||3509.5||3509.5|135
1649414290000|2022-04-08 10:38:10|3511|3510|3512|3511|3512|3511|3511|3510|0
1649414300000|2022-04-08 10:38:20|3511.5|3510.5|3511.5|3510.5|3511.5|3510.5|3511|3510.5|380
1649414310000|2022-04-08 10:38:30|||||||||240
1649414350000|2022-04-08 10:39:10|3511|3510|3511.5|3510.5|3511.5|3510.5|3511|3510|1256
1649414360000|2022-04-08 10:39:20|3512|3511|3511|3510|3512.5|3511.5|3511|3510|9537
1649414370000|2022-04-08 10:39:30|3511.5|3510.5|3511.5|3510.5|3511.5|3510.5|3511.5|3510.5|3240
1649414380000|2022-04-08 10:39:40|3511|3510|3511.5|3510.5|3511.5|3510.5|3511|3510|418
1649414390000|2022-04-08 10:39:50|3511||3511.5||3511.5||3511||0
1649414400000|2022-04-08 10:40:00|3511|3510|3510.5|3509.5|3511|3510.5|3510.5|3509.5|1538
1649414410000|2022-04-08 10:40:10|||||||||339
1649414420000|2022-04-08 10:40:20|3510|3509|3510|3509|3510|3509|3510|3509|430
1649414480000|2022-04-08 10:41:20|||||||||28
1649414500000|2022-04-08 10:41:40||3509.5||3509||3509.5||3509|211
1649414520000|2022-04-08 10:42:00|3510.5|3509.5|3510.5|3509.5|3510.5|3509.5|3510.5|3509.5|284
1649414530000|2022-04-08 10:42:10|||||||||185
1649414540000|2022-04-08 10:42:20|||||||||89
1649414550000|2022-04-08 10:42:30|3511|3510|3511|3510|3511|3510|3511|3509.5|124
1649414560000|2022-04-08 10:42:40|3511.5|3510.5|3511.5|3511|3511.5|3511|3511.5|3510.5|742
1649414570000|2022-04-08 10:42:50|||||||||88
1649414580000|2022-04-08 10:43:00|3511|3510.5|3510|3509|3511.5|3510.5|3510|3509|2841
1649414590000|2022-04-08 10:43:10|||||||||22
1649414600000|2022-04-08 10:43:20|||||||||142
1649414610000|2022-04-08 10:43:30|||||||||184
1649414640000|2022-04-08 10:44:00|||||||||56
1649414660000|2022-04-08 10:44:20|3509.5|3508.5|3509.5|3508.5|3509.5|3509|3509|3508.5|1735
1649414670000|2022-04-08 10:44:30|||||||||105
1649414680000|2022-04-08 10:44:40|3510|3509|3509.5|3508.5|3510|3509|3509.5|3508.5|595
1649414690000|2022-04-08 10:44:50|||||||||878
1649414720000|2022-04-08 10:45:20|3510|3509|3510|3509|3510|3509|3510|3509|170
1649414750000|2022-04-08 10:45:50|||||||||298
1649414780000|2022-04-08 10:46:20|3509.5||3510||3510||3509.5||854
1649414840000|2022-04-08 10:47:20|3510.5|3509.5|3511|3510.5|3511|3510.5|3510.5|3509.5|331
1649414880000|2022-04-08 10:48:00|3511.5|3511|3512|3511|3512|3511|3511.5|3511|541
1649414900000|2022-04-08 10:48:20|3512.5|3511.5|3512.5|3511.5|3512.5|3511.5|3512.5|3511.5|387
1649414940000|2022-04-08 10:49:00|3513|3512|3513.5|3512.5|3513.5|3512.5|3513|3512|325
1649414950000|2022-04-08 10:49:10|3514|3513|3514|3513.5|3514|3513.5|3514|3513|878
1649414960000|2022-04-08 10:49:20|||||||||147
1649414970000|2022-04-08 10:49:30|3514.5|3514|3516|3515|3516|3515|3514.5|3514|5243
1649414980000|2022-04-08 10:49:40|3515.5|3514.5|3515.5|3514.5|3515.5|3514.5|3515|3514.5|630
1649415010000|2022-04-08 10:50:10|3516||3516||3516||3516||0
1649415020000|2022-04-08 10:50:20||3515||3515||3515||3515|0
1649415030000|2022-04-08 10:50:30|3516.5|3515.5|3516.5|3515|3516.5|3515.5|3516.5|3515|93
1649415040000|2022-04-08 10:50:40|||||||||211
1649415060000|2022-04-08 10:51:00||3515.5||3515.5||3515.5||3515.5|0
1649415070000|2022-04-08 10:51:10||3515||3515||3515||3515|0
1649415090000|2022-04-08 10:51:30|3516||3516||3516||3516||225
1649415100000|2022-04-08 10:51:40|3515.5|3514.5|3514.5|3513.5|3515.5|3514.5|3514.5|3513.5|3885
1649415120000|2022-04-08 10:52:00|3515|3514|3515.5|3514.5|3515.5|3514.5|3515|3514|290
1649415130000|2022-04-08 10:52:10|3516||3515.5||3516||3515.5||234
1649415170000|2022-04-08 10:52:50|||||||||728
1649415180000|2022-04-08 10:53:00|3516|3515|3516.5|3515|3516.5|3515.5|3516|3515|424
1649415190000|2022-04-08 10:53:10|3517|3515.5|3517|3515.5|3517|3515.5|3517|3515.5|0
1649415200000|2022-04-08 10:53:20|3516.5||3516.5||3516.5||3516.5||0
1649415210000|2022-04-08 10:53:30|3516|3515|3516.5|3515|3516.5|3515|3516|3515|853
1649415250000|2022-04-08 10:54:10|3516||3516||3516||3516||28
1649415260000|2022-04-08 10:54:20|3516.5||3516.5||3516.5||3516.5||0
1649415300000|2022-04-08 10:55:00|3516|3515.5|3516.5|3515.5|3516.5|3515.5|3516|3515.5|94
1649415320000|2022-04-08 10:55:20|3516|3515|3516|3515|3516|3515|3516|3515|1784
1649415330000|2022-04-08 10:55:30|3516.5||3516.5||3516.5||3516.5||199
1649415340000|2022-04-08 10:55:40|||||||||262
1649415350000|2022-04-08 10:55:50|3516||3516||3516||3516||130
1649415360000|2022-04-08 10:56:00|||||||||402
1649415370000|2022-04-08 10:56:10|3515.5|3514.5|3515.5|3514.5|3515.5|3514.5|3515.5|3514.5|1499
1649415380000|2022-04-08 10:56:20|||||||||100
1649415400000|2022-04-08 10:56:40|3516|3515|3515.5|3514.5|3516|3515.5|3515.5|3514.5|1354
1649415450000|2022-04-08 10:57:30||3515||3514.5||3515||3514.5|308
1649415460000|2022-04-08 10:57:40|3516|3515|3516.5|3515.5|3516.5|3515.5|3516|3514.5|1492
1649415480000|2022-04-08 10:58:00|||||||||25
1649415500000|2022-04-08 10:58:20|3517|3516|3516.5|3516|3517|3516|3516.5|3516|129
1649415510000|2022-04-08 10:58:30|||||||||168
1649415520000|2022-04-08 10:58:40|3517|3516.5|3517.5|3516.5|3517.5|3516.5|3517|3516.5|33
1649415530000|2022-04-08 10:58:50|3518||3518||3518||3518||0
1649415540000|2022-04-08 10:59:00|3517.5||3517.5||3517.5||3517.5||113
1649415560000|2022-04-08 10:59:20|3518||3518||3518||3518||64
1649415580000|2022-04-08 10:59:40|3518.5|3517|3518.5|3517.5|3518.5|3517.5|3518|3517|0
1649415590000|2022-04-08 10:59:50|||||||||39
1649415600000|2022-04-08 11:00:00|3518|3517|3518|3517|3518|3517|3518|3517|573
1649415610000|2022-04-08 11:00:10|3518.5|3517.5|3518.5|3517|3518.5|3517.5|3518.5|3517|39
1649415630000|2022-04-08 11:00:30|||||||||575
1649415640000|2022-04-08 11:00:40|3518|3516.5|3517.5|3517|3518|3517|3517.5|3516.5|3012
1649415650000|2022-04-08 11:00:50|||||||||470
1649415660000|2022-04-08 11:01:00||3516.5||3516.5||3516.5||3516.5|1117
1649415670000|2022-04-08 11:01:10|||||||||100
1649415700000|2022-04-08 11:01:40|||||||||185
1649415710000|2022-04-08 11:01:50|3517|3516|3517|3516|3517|3516.5|3516.5|3515.5|2414
1649415720000|2022-04-08 11:02:00|3517.5|3516.5|3517|3516|3518|3516.5|3517|3516|249
1649415730000|2022-04-08 11:02:10|3517.5|3516.5|3518|3517|3518|3517|3517|3516.5|811
1649415740000|2022-04-08 11:02:20|3518.5|3517.5|3518.5|3517.5|3518.5|3517.5|3518.5|3517.5|375
1649415760000|2022-04-08 11:02:40|3519|3518|3518.5|3517.5|3519|3518|3518.5|3517.5|1213
1649415780000|2022-04-08 11:03:00|3519|3518|3519|3518|3519|3518|3519|3518|222
1649415800000|2022-04-08 11:03:20||3518.5||3518.5||3518.5||3518.5|0
1649415810000|2022-04-08 11:03:30|3519.5|3519|3519.5|3518.5|3519.5|3519|3519.5|3518.5|684
1649415820000|2022-04-08 11:03:40|||||||||7
1649415840000|2022-04-08 11:04:00|3519|3518|3518.5|3517.5|3519.5|3518|3518|3517.5|1728
1649415850000|2022-04-08 11:04:10||3518||3518||3518||3518|216
1649415890000|2022-04-08 11:04:50||3517.5||3517.5||3517.5||3517.5|54
1649415920000|2022-04-08 11:05:20|||||||||244
1649415930000|2022-04-08 11:05:30|||||||||71
1649415950000|2022-04-08 11:05:50|3518|3517|3517.5|3516.5|3518|3517|3517.5|3516.5|1802
1649415980000|2022-04-08 11:06:20|||||||||141
1649415990000|2022-04-08 11:06:30|3517||3517.5||3517.5||3517||91
1649416010000|2022-04-08 11:06:50|||||||||225
1649416040000|2022-04-08 11:07:20|3518|3517|3518.5|3517.5|3518.5|3517.5|3518|3517|1417
1649416080000|2022-04-08 11:08:00|3518|3517|3519|3518|3519|3518.5|3518|3517|5440
1649416110000|2022-04-08 11:08:30|3518.5|3517.5|3518|3517|3518.5|3517.5|3518|3517|1773
1649416120000|2022-04-08 11:08:40|3518.5|3517.5|3518.5|3517.5|3518.5|3517.5|3518|3517.5|471
1649416150000|2022-04-08 11:09:10|||||||||450
1649416180000|2022-04-08 11:09:40|3519|3518|3519|3518|3519|3518|3518.5|3518|256
1649416220000|2022-04-08 11:10:20|3518.5|3517.5|3518.5|3517.5|3518.5|3517.5|3518|3517.5|1175
1649416230000|2022-04-08 11:10:30|||||||||30
1649416250000|2022-04-08 11:10:50|3519|3517|3518|3517|3519|3517|3517.5|3517|1844
1649416280000|2022-04-08 11:11:20|3518.5||3518.5||3518.5||3518.5||0
1649416300000|2022-04-08 11:11:40||3517.5||3517.5||3517.5||3517.5|0
1649416310000|2022-04-08 11:11:50|3519||3518.5||3519||3518.5||0
1649416330000|2022-04-08 11:12:10|3518|3517|3518|3517|3518|3517|3518|3517|471
1649416360000|2022-04-08 11:12:40|3518.5|3517.5|3518.5|3517.5|3518.5|3518|3518.5|3517.5|96
1649416370000|2022-04-08 11:12:50|3519||3519||3519||3519||0
1649416380000|2022-04-08 11:13:00|||||||||5
1649416390000|2022-04-08 11:13:10||3518||3518||3518||3518|0
1649416420000|2022-04-08 11:13:40|||||||||184
1649416430000|2022-04-08 11:13:50|3518.5|3517.5|3518|3517.5|3518.5|3517.5|3518|3517.5|1482
1649416440000|2022-04-08 11:14:00|3517.5|3517|3518|3517|3518|3517|3517.5|3517|1749
1649416450000|2022-04-08 11:14:10|3517.5||3518||3518||3517.5||66
1649416480000|2022-04-08 11:14:40|||||||||14
1649416490000|2022-04-08 11:14:50|||||||||142
1649416510000|2022-04-08 11:15:10|||||||||46
1649416520000|2022-04-08 11:15:20|||||||||48
1649416530000|2022-04-08 11:15:30|3517.5|3516.5|3517|3516|3517.5|3516.5|3516.5|3516|2627
1649416600000|2022-04-08 11:16:40|||||||||114
1649416610000|2022-04-08 11:16:50|||||||||202
1649416650000|2022-04-08 11:17:30|||||||||86
1649416660000|2022-04-08 11:17:40||3516.5||3516.5||3516.5||3516.5|0
1649416670000|2022-04-08 11:17:50|3516.5|3516|3517|3516|3517|3516|3516.5|3516|471
1649416680000|2022-04-08 11:18:00|3516.5|3515.5|3516.5|3515.5|3516.5|3515.5|3516|3515.5|1259
1649416700000|2022-04-08 11:18:20|||||||||96
1649416740000|2022-04-08 11:19:00|3517|3516|3517|3516|3517|3516|3517|3515.5|778
1649416750000|2022-04-08 11:19:10|||||||||3
1649416760000|2022-04-08 11:19:20|3516.5|3515.5|3516|3515.5|3517|3515.5|3516|3515.5|2197
1649416770000|2022-04-08 11:19:30|3515.5|3515|3516|3515|3516|3515.5|3515.5|3515|1600
1649416790000|2022-04-08 11:19:50|||||||||16
1649416810000|2022-04-08 11:20:10|||||||||795
1649416820000|2022-04-08 11:20:20|3516.5|3515.5|3516.5|3515.5|3516.5|3515.5|3516.5|3515.5|1063
1649416830000|2022-04-08 11:20:30|||||||||110
1649416870000|2022-04-08 11:21:10|||||||||200
1649416880000|2022-04-08 11:21:20|||||||||72
1649416890000|2022-04-08 11:21:30|||||||||39
1649416900000|2022-04-08 11:21:40|||||||||339
1649416920000|2022-04-08 11:22:00||3516||3515.5||3516||3515.5|85
1649416950000|2022-04-08 11:22:30|3517|3516|3517|3516|3517|3516|3517|3516|582
1649416980000|2022-04-08 11:23:00|3516.5|3515.5|3516.5|3516|3516.5|3516|3516|3515.5|994
1649416990000|2022-04-08 11:23:10||3515.5||3515.5||3515.5||3515.5|1045
1649417010000|2022-04-08 11:23:30|||||||||65
1649417020000|2022-04-08 11:23:40|||||||||565
1649417050000|2022-04-08 11:24:10|3516||3516||3516||3516||1
1649417060000|2022-04-08 11:24:20|3515.5|3515|3516|3515|3516|3515|3515.5|3515|2512
1649417080000|2022-04-08 11:24:40|3515.5|3514.5|3515.5|3514.5|3515.5|3514.5|3515|3514|1997
1649417090000|2022-04-08 11:24:50|3516||3516||3516||3516||0
1649417100000|2022-04-08 11:25:00|3515.5|3515|3516|3515|3516|3515|3515|3515|1587
1649417110000|2022-04-08 11:25:10|||||||||180
1649417160000|2022-04-08 11:26:00|3516.5|3515.5|3517|3516|3517|3516|3516.5|3515|1556
1649417190000|2022-04-08 11:26:30|||||||||569
1649417200000|2022-04-08 11:26:40|||||||||569
1649417210000|2022-04-08 11:26:50|3516|3515.5|3516.5|3515.5|3516.5|3515.5|3516|3515.5|765
1649417230000|2022-04-08 11:27:10|3517||3517||3517||3517||48
1649417240000|2022-04-08 11:27:20||3516||3516||3516.5||3516|6
1649417250000|2022-04-08 11:27:30|||||||||128
1649417270000|2022-04-08 11:27:50|3517.5|3516.5|3518|3517|3518|3517|3517.5|3516|1954
1649417280000|2022-04-08 11:28:00|3517.5||3517.5||3517.5||3517.5||275
1649417290000|2022-04-08 11:28:10|3518|3517.5|3518.5|3517|3518.5|3517.5|3518|3517|221
1649417320000|2022-04-08 11:28:40|3518||3518||3518||3518||142
1649417330000|2022-04-08 11:28:50|3517.5||3518||3518||3517.5||454
1649417340000|2022-04-08 11:29:00|3518.5||3518.5||3518.5||3518.5||0
1649417350000|2022-04-08 11:29:10|3518||3518||3518||3518||0
1649417380000|2022-04-08 11:29:40|3518.5|3517.5|3519.5|3518|3519.5|3518|3518.5|3517.5|174
1649417400000|2022-04-08 11:30:00|3519||3519||3519||3519||104
1649417410000|2022-04-08 11:30:10|3518.5|3517.5|3518.5|3517.5|3518.5|3517.5|3518|3517.5|1484
1649417430000|2022-04-08 11:30:30|3519|3518|3518.5|3517.5|3519|3518|3518.5|3517.5|3524
1649417440000|2022-04-08 11:30:40|3518|3517|3517.5|3517|3518|3517|3517.5|3517|1232
1649417460000|2022-04-08 11:31:00|3518|3517.5|3518.5|3517.5|3518.5|3517.5|3518|3517.5|805
1649417490000|2022-04-08 11:31:30|||||||||127
1649417500000|2022-04-08 11:31:40|3519|3518|3519|3518|3519|3518|3519|3518|119
1649417510000|2022-04-08 11:31:50|3519.5|3518.5|3519.5|3518.5|3519.5|3518.5|3519.5|3518.5|566
1649417530000|2022-04-08 11:32:10|||||||||108
1649417570000|2022-04-08 11:32:50|3520|3519|3519.5|3519|3520|3519|3519.5|3518.5|736
1649417580000|2022-04-08 11:33:00|3520||3520||3520||3520||59
1649417600000|2022-04-08 11:33:20|3520.5|3519.5|3520.5|3519.5|3520.5|3519.5|3520.5|3519.5|137
1649417620000|2022-04-08 11:33:40|||||||||47296
1649417630000|2022-04-08 11:33:50|3520|3519|3520|3519|3520.5|3519.5|3520|3519|968
1649417650000|2022-04-08 11:34:10|3520.5|3519.5|3520.5|3519.5|3520.5|3519.5|3520.5|3519.5|750
1649417700000|2022-04-08 11:35:00|||||||||1158
1649417740000|2022-04-08 11:35:40|3521|3520|3521.5|3520.5|3521.5|3521|3521|3519.5|1734
1649417760000|2022-04-08 11:36:00||3521||3521||3521||3520.5|295
1649417770000|2022-04-08 11:36:10|||||||||70
1649417780000|2022-04-08 11:36:20|3522||3522||3522||3522||54
1649417790000|2022-04-08 11:36:30||3521.5||3521||3521.5||3521|284
1649417830000|2022-04-08 11:37:10|3522.5|3521.5|3521.5|3521|3523.5|3522|3521.5|3520.5|3613
1649417840000|2022-04-08 11:37:20|||||||||233
1649417850000|2022-04-08 11:37:30|3522|3521.5|3522|3521.5|3522.5|3521.5|3522|3521.5|271
1649417870000|2022-04-08 11:37:50|3522.5||3522.5||3522.5||3522.5||479
1649417880000|2022-04-08 11:38:00|||||||||117
1649417890000|2022-04-08 11:38:10|||||||||537
1649417900000|2022-04-08 11:38:20||3522||3522||3522||3521.5|544
1649417920000|2022-04-08 11:38:40|3523|3522.5|3524|3523|3524|3523|3523|3522.5|654
1649417940000|2022-04-08 11:39:00|3523.5|3522.5|3523|3522.5|3523.5|3522.5|3523|3522|2361
1649417970000|2022-04-08 11:39:30|3522.5|3522|3523|3521.5|3523|3522|3522.5|3521.5|757
1649417990000|2022-04-08 11:39:50|||||||||152
1649418010000|2022-04-08 11:40:10|3522.5||3523||3523||3522.5||8
1649418020000|2022-04-08 11:40:20|3522.5||3522.5||3522.5||3522.5||0
1649418030000|2022-04-08 11:40:30|3522|3521|3522.5|3521.5|3522.5|3521.5|3521.5|3521|1570
1649418040000|2022-04-08 11:40:40|3522|3521|3522.5|3521|3522.5|3521|3522|3521|42
1649418060000|2022-04-08 11:41:00|3522|3521.5|3522|3521.5|3522|3521.5|3522|3521.5|2
1649418070000|2022-04-08 11:41:10|3521.5|3521|3522|3521|3522|3521|3521.5|3521|35
1649418090000|2022-04-08 11:41:30|3522.5|3521.5|3522|3521.5|3522.5|3521.5|3522|3521.5|217
1649418110000|2022-04-08 11:41:50|3522.5||3522||3522.5||3522||569
1649418120000|2022-04-08 11:42:00|3522.5||3522.5||3522.5||3522.5||187
1649418150000|2022-04-08 11:42:30|3522||3522.5||3522.5||3522||566
1649418160000|2022-04-08 11:42:40|3522|3521|3522|3521|3522|3521|3521.5|3521|606
1649418180000|2022-04-08 11:43:00||3521.5||3521||3521.5||3521|178
1649418210000|2022-04-08 11:43:30|3521.5||3522||3522||3521.5||672
1649418220000|2022-04-08 11:43:40|||||||||27
1649418230000|2022-04-08 11:43:50|3521|3520.5|3521.5|3520.5|3521.5|3520.5|3521|3520.5|333
1649418240000|2022-04-08 11:44:00|3522||3522||3522||3522||0
1649418270000|2022-04-08 11:44:30|3521.5||3521.5||3521.5||3521.5||0
1649418280000|2022-04-08 11:44:40|3522|3521|3522|3521.5|3522|3521.5|3522|3521|1362
1649418300000|2022-04-08 11:45:00|3522.5|3521|3522|3521.5|3522.5|3521.5|3521.5|3521|3156
1649418310000|2022-04-08 11:45:10|3522.5|3521|3522.5|3521.5|3522.5|3522|3522|3521|1111
1649418320000|2022-04-08 11:45:20|||||||||232
1649418330000|2022-04-08 11:45:30|3523|3522|3523|3522|3523|3522|3523|3521.5|794
1649418340000|2022-04-08 11:45:40||3521.5||3522||3522||3521.5|0
1649418360000|2022-04-08 11:46:00|3522.5|3522.5|3523|3522|3523|3522.5|3522.5|3522|100
1649418370000|2022-04-08 11:46:10|3522.5|3521.5|3522.5|3521.5|3522.5|3521.5|3521.5|3521|2533
1649418380000|2022-04-08 11:46:20|3523||3523||3523||3523||0
1649418390000|2022-04-08 11:46:30||3522||3522.5||3522.5||3522|433
1649418400000|2022-04-08 11:46:40|3523.5|3523|3523.5|3523|3523.5|3523|3523.5|3522.5|471
1649418430000|2022-04-08 11:47:10|3524|3523.5|3524|3523.5|3524|3523.5|3524|3523.5|626
1649418440000|2022-04-08 11:47:20|3524.5|3524|3524.5|3524|3525|3524.5|3524.5|3524|1307
1649418450000|2022-04-08 11:47:30|3525||3525||3525||3525||250
1649418480000|2022-04-08 11:48:00|3525.5|3524.5|3525.5|3524.5|3525.5|3524.5|3525.5|3524.5|87
1649418500000|2022-04-08 11:48:20|3525|3524|3524.5|3523.5|3525|3524|3524.5|3523.5|3150
1649418510000|2022-04-08 11:48:30|||||||||380
1649418520000|2022-04-08 11:48:40||3524||3524||3524||3524|0
1649418530000|2022-04-08 11:48:50||3523.5||3523.5||3523.5||3523.5|195
1649418540000|2022-04-08 11:49:00||3524||3524||3524||3524|0
1649418550000|2022-04-08 11:49:10||3523.5||3523.5||3523.5||3523.5|20
1649418570000|2022-04-08 11:49:30||3524||3523.5||3524||3523.5|0
1649418580000|2022-04-08 11:49:40|3524|3524|3524.5|3523.5|3524.5|3524|3524|3523.5|59
1649418610000|2022-04-08 11:50:10|3524|3523|3524|3523|3524|3523|3524|3523|907
1649418680000|2022-04-08 11:51:20||3523.5||3523.5||3523.5||3523.5|0
1649418690000|2022-04-08 11:51:30|||||||||457
1649418720000|2022-04-08 11:52:00|||||||||284
1649418730000|2022-04-08 11:52:10|3524.5||3524.5||3524.5||3524.5||366
1649418740000|2022-04-08 11:52:20|||||||||57
1649418750000|2022-04-08 11:52:30|||||||||63
1649418760000|2022-04-08 11:52:40|3525|3524|3525|3524.5|3525|3524.5|3524.5|3524|769
1649418770000|2022-04-08 11:52:50|||||||||60
1649418780000|2022-04-08 11:53:00|3525.5|3525|3525.5|3525|3526|3525.5|3525.5|3525|1250
1649418790000|2022-04-08 11:53:10|3526||3526||3526||3526||417
1649418800000|2022-04-08 11:53:20|3525.5|3524.5|3525.5|3524.5|3525.5|3525|3525|3524.5|1864
1649418810000|2022-04-08 11:53:30||3525||3525||3525||3524.5|68
1649418820000|2022-04-08 11:53:40|||||||||141
1649418830000|2022-04-08 11:53:50|||||||||21
1649418850000|2022-04-08 11:54:10|||||||||238
1649418860000|2022-04-08 11:54:20|3525|3524.5|3525|3524.5|3525|3524.5|3525|3524.5|1167
1649418880000|2022-04-08 11:54:40|3525.5|3525|3525.5|3524.5|3525.5|3525|3525.5|3524.5|185
1649418890000|2022-04-08 11:54:50||3525||3524.5||3525||3524.5|145
1649418920000|2022-04-08 11:55:20|||||||||39
1649418950000|2022-04-08 11:55:50|||||||||134
1649418970000|2022-04-08 11:56:10||3525||3525||3525||3524.5|55
1649418980000|2022-04-08 11:56:20|||||||||33
1649419000000|2022-04-08 11:56:40||3524.5||3524.5||3525||3524.5|36
1649419010000|2022-04-08 11:56:50|||||||||1
1649419020000|2022-04-08 11:57:00|3525|3524|3525|3524|3525.5|3524.5|3524.5|3523.5|2666
1649419050000|2022-04-08 11:57:30|3525.5|3524.5|3525.5|3524.5|3525.5|3524.5|3525.5|3524.5|57
1649419060000|2022-04-08 11:57:40|||||||||1
1649419090000|2022-04-08 11:58:10|3525|3524|3525|3524|3525|3524|3525|3524|869
1649419140000|2022-04-08 11:59:00|3524.5||3525||3525||3524.5||389
1649419150000|2022-04-08 11:59:10|||||||||285
1649419170000|2022-04-08 11:59:30|||||||||27
1649419180000|2022-04-08 11:59:40|3524.5|3524.5|3525|3524|3525|3524.5|3524.5|3524|41
1649419200000|2022-04-08 12:00:00||3524.5||3524.5||3524.5||3524.5|63
1649419220000|2022-04-08 12:00:20|3525.5||3525||3525.5||3525||218
1649419240000|2022-04-08 12:00:40|3524.5|3524|3524.5|3524|3524.5|3524|3524.5|3524|1685
1649419250000|2022-04-08 12:00:50|3524|3523.5|3524.5|3523.5|3524.5|3524|3524|3523.5|765
1649419260000|2022-04-08 12:01:00|3525|3524|3525|3524|3525|3524|3525|3524|684
1649419280000|2022-04-08 12:01:20|||||||||184
1649419320000|2022-04-08 12:02:00|3524.5|3523.5|3523|3522|3524.5|3523.5|3523|3522|4294
1649419360000|2022-04-08 12:02:40|3523.5|3522.5|3523.5|3522.5|3523.5|3522.5|3523.5|3522.5|602
1649419370000|2022-04-08 12:02:50|3523||3523.5||3523.5||3523||521
1649419390000|2022-04-08 12:03:10|3523||3523||3523||3523||258
1649419400000|2022-04-08 12:03:20|3522|3522|3522.5|3521.5|3522.5|3522|3522|3521.5|2298
1649419420000|2022-04-08 12:03:40|3522||3522.5||3522.5||3522||0
1649419460000|2022-04-08 12:04:20|3522||3522.5||3522.5||3522||253
1649419480000|2022-04-08 12:04:40|||||||||250
1649419490000|2022-04-08 12:04:50|||||||||113
1649419530000|2022-04-08 12:05:30|3522|3521|3521.5|3520.5|3522|3521|3521|3520|2597
1649419540000|2022-04-08 12:05:40|3521|3520|3521|3520|3521|3520|3521|3520|640
1649419560000|2022-04-08 12:06:00|3520.5|3519.5|3520.5|3519.5|3521|3519.5|3520.5|3519|353
1649419570000|2022-04-08 12:06:10|3521|3520|3521|3520.5|3521|3520.5|3521|3520|0
1649419580000|2022-04-08 12:06:20|||||||||33
1649419630000|2022-04-08 12:07:10|||||||||300
1649419640000|2022-04-08 12:07:20|||||||||382
1649419670000|2022-04-08 12:07:50|3520.5|3520|3520.5|3520|3520.5|3520|3520.5|3520|268
1649419690000|2022-04-08 12:08:10|||||||||600
1649419700000|2022-04-08 12:08:20|||||||||278
1649419710000|2022-04-08 12:08:30|||||||||92
1649419740000|2022-04-08 12:09:00|3520|3519.5|3520|3519.5|3520.5|3519.5|3520|3519.5|740
1649419750000|2022-04-08 12:09:10|3519.5|3519|3519.5|3519|3519.5|3519|3519.5|3519|163
1649419760000|2022-04-08 12:09:20|||||||||40
1649419770000|2022-04-08 12:09:30|||||||||397
1649419780000|2022-04-08 12:09:40|||||||||123
1649419800000|2022-04-08 12:10:00|3519|3518.5|3519.5|3518.5|3519.5|3518.5|3519|3518.5|99
1649419810000|2022-04-08 12:10:10|3519|3518|3519|3518|3519|3518|3518.5|3518|437
1649419820000|2022-04-08 12:10:20|||||||||300
1649419840000|2022-04-08 12:10:40|3518.5|3517.5|3518.5|3518|3518.5|3518|3518|3517.5|635
1649419850000|2022-04-08 12:10:50|||||||||100
1649419860000|2022-04-08 12:11:00|3518|3517.5|3518|3517.5|3518.5|3517.5|3518|3517.5|114
1649419870000|2022-04-08 12:11:10|3518.5|3518|3518.5|3517.5|3518.5|3518|3518.5|3517.5|603
1649419900000|2022-04-08 12:11:40|3519|3518|3519|3518|3519|3518.5|3519|3517.5|803
1649419950000|2022-04-08 12:12:30|3518.5|3518.5|3519|3518|3519|3518.5|3518.5|3518|1691
1649419960000|2022-04-08 12:12:40|||||||||65
1649419970000|2022-04-08 12:12:50|||||||||112
1649419980000|2022-04-08 12:13:00|3519.5|3518.5|3519|3518|3519.5|3518.5|3519|3518|0
1649420000000|2022-04-08 12:13:20|||||||||350
1649420010000|2022-04-08 12:13:30|3519.5|3518.5|3519.5|3518|3519.5|3518.5|3519|3518|717
1649420020000|2022-04-08 12:13:40||3518.5||3518.5||3518.5||3518.5|64
1649420060000|2022-04-08 12:14:20|3519|3518|3518.5|3518|3519|3518|3518.5|3518|566
1649420070000|2022-04-08 12:14:30|3519||3519||3519||3519||200
1649420100000|2022-04-08 12:15:00|3519.5|3518.5|3519.5|3518.5|3519.5|3518.5|3519|3518.5|2
1649420120000|2022-04-08 12:15:20|||||||||184
1649420160000|2022-04-08 12:16:00|||||||||1
1649420200000|2022-04-08 12:16:40|3519||3519.5||3519.5||3519||103
1649420210000|2022-04-08 12:16:50|||||||||172
1649420220000|2022-04-08 12:17:00|||||||||81
1649420230000|2022-04-08 12:17:10|3520|3519|3520|3519|3520|3519|3520|3519|389
1649420240000|2022-04-08 12:17:20|3520.5|3519.5|3520.5|3519.5|3520.5|3519.5|3520.5|3519.5|423
1649420270000|2022-04-08 12:17:50|3520|3519|3520|3519|3520|3519|3519.5|3519|822
1649420290000|2022-04-08 12:18:10|||||||||76
1649420310000|2022-04-08 12:18:30|3519.5|3518.5|3519|3518.5|3519.5|3518.5|3519|3518.5|1049
1649420320000|2022-04-08 12:18:40|3519.5|3519|3519.5|3518.5|3519.5|3519|3519.5|3518.5|263
1649420330000|2022-04-08 12:18:50|3520|3519|3520|3519|3520.5|3519.5|3520|3519|400
1649420340000|2022-04-08 12:19:00|3520.5|3519.5|3520.5|3519.5|3520.5|3519.5|3520.5|3519.5|0
1649420360000|2022-04-08 12:19:20|3520|3519|3520|3519|3520|3519|3520|3519|367
1649420380000|2022-04-08 12:19:40|3519.5|3518.5|3519.5|3518.5|3519.5|3518.5|3519.5|3518.5|550
1649420390000|2022-04-08 12:19:50|3520||3520||3520||3520||0
1649420400000|2022-04-08 12:20:00||3519||3519||3519||3519|0
1649420410000|2022-04-08 12:20:10|3519.5|3518.5|3519.5|3518.5|3519.5|3518.5|3519.5|3518.5|138
1649420420000|2022-04-08 12:20:20|3520|3519|3520|3519|3520|3519|3520|3519|0
1649420440000|2022-04-08 12:20:40|3519.5|3518.5|3519|3518|3520|3519|3518.5|3518|1941
1649420470000|2022-04-08 12:21:10|||||||||159
1649420500000|2022-04-08 12:21:40|3519.5|3518.5|3519.5|3518.5|3519.5|3519|3519.5|3518.5|539
1649420510000|2022-04-08 12:21:50|3519|3518|3518.5|3518|3519|3518|3518.5|3518|963
1649420520000|2022-04-08 12:22:00|3519|3518.5|3519|3518|3519|3518.5|3519|3518|156
1649420530000|2022-04-08 12:22:10|3519.5|3518.5|3519.5|3518.5|3519.5|3518.5|3519.5|3518.5|258
1649420550000|2022-04-08 12:22:30|3520||3520||3520||3520||0
1649420560000|2022-04-08 12:22:40|3519.5||3519.5||3519.5||3519.5||0
1649420570000|2022-04-08 12:22:50|3519|3518|3519.5|3518|3519.5|3518.5|3519|3518|342
1649420580000|2022-04-08 12:23:00|3520|3518.5|3520|3519|3520|3519|3520|3518.5|337
1649420590000|2022-04-08 12:23:10|||||||||110
1649420600000|2022-04-08 12:23:20||3519.5||3519.5||3519.5||3519.5|0
1649420630000|2022-04-08 12:23:50|3520.5|3520|3520.5|3519.5|3520.5|3520|3520|3519.5|1450
1649420650000|2022-04-08 12:24:10|3520|3519|3520|3519|3520.5|3519|3519.5|3519|1627
1649420660000|2022-04-08 12:24:20|3520.5|3519.5|3520.5|3519.5|3520.5|3519.5|3520.5|3519.5|0
1649420700000|2022-04-08 12:25:00|3520|3519|3520|3519.5|3520|3519.5|3520|3519|836
1649420710000|2022-04-08 12:25:10|3520.5||3520.5||3520.5||3520.5||0
1649420740000|2022-04-08 12:25:40|3521|3520|3521|3520|3521|3520|3521|3520|228
1649420750000|2022-04-08 12:25:50|||||||||329
1649420780000|2022-04-08 12:26:20|3521.5|3520.5|3522|3521|3522|3521|3521.5|3520.5|1038
1649420790000|2022-04-08 12:26:30|3521.5||3521.5||3521.5||3521.5||1226
1649420810000|2022-04-08 12:26:50|3522|3521.5|3522|3521|3522|3521.5|3522|3521|111
1649420820000|2022-04-08 12:27:00|3522.5||3522.5||3522.5||3522.5||0
1649420840000|2022-04-08 12:27:20||3521.5||3521.5||3521.5||3521.5|0
1649420850000|2022-04-08 12:27:30|3523|3522|3522.5|3521.5|3523|3522|3522.5|3521.5|435
1649420860000|2022-04-08 12:27:40|3523||3523||3523||3523||0
1649420870000|2022-04-08 12:27:50||3522||3522||3522||3522|0
1649420880000|2022-04-08 12:28:00|3523.5|3522.5|3523.5|3522.5|3523.5|3522.5|3523.5|3522.5|305
1649420890000|2022-04-08 12:28:10|3524|3523|3524|3523|3524|3523|3524|3523|102
1649420910000|2022-04-08 12:28:30|3524.5||3524.5||3524.5||3524.5||0
1649420940000|2022-04-08 12:29:00|3524|3523.5|3523.5|3522.5|3524|3523.5|3523.5|3522.5|1248
1649420950000|2022-04-08 12:29:10|3524||3523.5||3524||3523.5||71
1649420970000|2022-04-08 12:29:30|3524|3523|3523.5|3522.5|3524|3523|3523.5|3522.5|172
1649420990000|2022-04-08 12:29:50|3523||3523.5||3523.5||3523||667
1649421000000|2022-04-08 12:30:00|3523|3522|3523.5|3522|3523.5|3522|3522.5|3522|319
1649421020000|2022-04-08 12:30:20|3524|3522.5|3524|3523|3524|3523|3524|3522.5|164
1649421040000|2022-04-08 12:30:40|3523.5|3522.5|3522.5|3522|3523.5|3522.5|3522.5|3522|1451
1649421050000|2022-04-08 12:30:50|3523|3522.5|3523.5|3522.5|3523.5|3522.5|3523|3522.5|861
1649421060000|2022-04-08 12:31:00|3523|3522|3523.5|3522|3523.5|3522|3523|3522|161
1649421070000|2022-04-08 12:31:10|||||||||200
1649421100000|2022-04-08 12:31:40||3522.5||3523||3523||3522.5|0
1649421120000|2022-04-08 12:32:00|3524|3522.5|3523|3522|3524|3522.5|3522.5|3522|1063
1649421130000|2022-04-08 12:32:10|3523.5|3522.5|3523.5|3522.5|3523.5|3522.5|3523.5|3522|0
1649421140000|2022-04-08 12:32:20|||||||||200
1649421160000|2022-04-08 12:32:40|3523|3522|3523.5|3522.5|3523.5|3522.5|3523|3522|45
1649421190000|2022-04-08 12:33:10|3524||3524||3524||3524||356
1649421200000|2022-04-08 12:33:20|3523.5||3523.5||3523.5||3523.5||62
1649421210000|2022-04-08 12:33:30|||||||||5
1649421220000|2022-04-08 12:33:40|||||||||268
1649421240000|2022-04-08 12:34:00|3523||3523||3523||3523||594
1649421250000|2022-04-08 12:34:10|3523.5||3523.5||3523.5||3523.5||322
1649421270000|2022-04-08 12:34:30|||||||||15
1649421280000|2022-04-08 12:34:40|3523|3522|3523|3522.5|3523|3522.5|3522.5|3522|697
1649421290000|2022-04-08 12:34:50|3523.5|3523|3523.5|3523|3523.5|3523|3523.5|3523|875
1649421300000|2022-04-08 12:35:00|3523|3522.5|3522.5|3521.5|3523.5|3522.5|3522.5|3521.5|7044
1649421320000|2022-04-08 12:35:20|3522||3522.5||3522.5||3522||1225
1649421330000|2022-04-08 12:35:30||3522||3522||3522||3522|0
1649421340000|2022-04-08 12:35:40||3521.5||3521.5||3521.5||3521.5|224
1649421360000|2022-04-08 12:36:00||3522||3522||3522||3522|257
1649421430000|2022-04-08 12:37:10|||||||||1
1649421450000|2022-04-08 12:37:30|3523|3522.5|3523.5|3522|3523.5|3522.5|3523|3522|973
1649421460000|2022-04-08 12:37:40|3523|3522.5|3523.5|3522.5|3523.5|3522.5|3523|3522.5|44
1649421480000|2022-04-08 12:38:00|3523|3522|3522|3521.5|3523|3522|3522|3521.5|1500
1649421490000|2022-04-08 12:38:10|||||||||569
1649421510000|2022-04-08 12:38:30|3521.5|3521|3522|3521|3522|3521|3521|3520|2607
1649421540000|2022-04-08 12:39:00|3521.5|3520.5|3522.5|3521.5|3522.5|3522|3521.5|3520.5|6015
1649421580000|2022-04-08 12:39:40|||||||||110
1649421600000|2022-04-08 12:40:00|3522|3521|3522.5|3521|3522.5|3521.5|3521.5|3521|2579
1649421610000|2022-04-08 12:40:10||3521.5||3522||3522||3521.5|0
1649421620000|2022-04-08 12:40:20|||||||||113
1649421630000|2022-04-08 12:40:30|3523|3522.5|3523|3522.5|3523.5|3522.5|3523|3522.5|420
1649421650000|2022-04-08 12:40:50||3522||3522||3522||3522|488
1649421660000|2022-04-08 12:41:00|3522.5|3521.5|3523|3521.5|3523|3521.5|3522|3521.5|1119
1649421680000|2022-04-08 12:41:20|3523.5|3522|3524|3523|3524|3523|3523.5|3522|1116
1649421690000|2022-04-08 12:41:30|||||||||360
1649421710000|2022-04-08 12:41:50|||||||||43
1649421720000|2022-04-08 12:42:00||3523.5||3523.5||3523.5||3523.5|37
1649421730000|2022-04-08 12:42:10||3523||3523||3523||3523|492
1649421760000|2022-04-08 12:42:40|3524.5|3523.5|3525.5|3524.5|3525.5|3524.5|3524.5|3523|5278
1649421770000|2022-04-08 12:42:50|||||||||384
1649421780000|2022-04-08 12:43:00|3525|3524|3524.5|3524|3525|3524|3524.5|3523.5|2955
1649421790000|2022-04-08 12:43:10|3524|3523.5|3524.5|3523.5|3524.5|3523.5|3524|3523.5|416
1649421800000|2022-04-08 12:43:20|||||||||156
1649421840000|2022-04-08 12:44:00|3524|3523|3523.5|3523|3524|3523|3523.5|3523|794
1649421850000|2022-04-08 12:44:10|||||||||222
1649421860000|2022-04-08 12:44:20|3523|3522.5|3523|3522.5|3523|3523|3523|3522.5|726
1649421870000|2022-04-08 12:44:30|3523.5|3522|3523|3522|3523.5|3522|3522.5|3522|734
1649421880000|2022-04-08 12:44:40|||||||||12
1649421920000|2022-04-08 12:45:20|3523.5|3522.5|3523.5|3522.5|3523.5|3522.5|3523.5|3522.5|75
1649421930000|2022-04-08 12:45:30|||||||||307
1649421940000|2022-04-08 12:45:40|||||||||184
1649421950000|2022-04-08 12:45:50|3523|3522|3523|3522|3523|3522|3523|3522|880
1649421960000|2022-04-08 12:46:00|3523.5|3522.5|3523.5|3522.5|3523.5|3522.5|3523|3522.5|1414
1649421970000|2022-04-08 12:46:10|3523|3522|3522.5|3521.5|3523|3522|3522|3521.5|1609
1649421980000|2022-04-08 12:46:20|3523|3522|3523|3522|3523.5|3522|3523|3522|1263
1649421990000|2022-04-08 12:46:30|3522.5|3521.5|3523.5|3522|3523.5|3522|3522.5|3521.5|871
1649422020000|2022-04-08 12:47:00|3523|3521.5|3523.5|3522.5|3523.5|3522.5|3522.5|3521.5|598
1649422030000|2022-04-08 12:47:10|||||||||118
1649422050000|2022-04-08 12:47:30||3523||3523||3523||3523|155
1649422090000|2022-04-08 12:48:10|3524|3523.5|3524|3523.5|3524|3523.5|3524|3523.5|285
1649422100000|2022-04-08 12:48:20||3523||3523||3523||3523|0
1649422110000|2022-04-08 12:48:30|3523.5|3523.5|3523|3522.5|3524.5|3523.5|3523|3522.5|3235
1649422120000|2022-04-08 12:48:40|3522.5|3522|3523.5|3522.5|3523.5|3522.5|3522.5|3522|2061
1649422130000|2022-04-08 12:48:50|3524|3523|3523.5|3522.5|3524|3523|3523.5|3522.5|879
1649422140000|2022-04-08 12:49:00|||||||||200
1649422160000|2022-04-08 12:49:20|||||||||12
1649422180000|2022-04-08 12:49:40|||||||||140
1649422200000|2022-04-08 12:50:00|3523|3522|3523|3522|3523.5|3522|3522.5|3522|1724
1649422210000|2022-04-08 12:50:10|||||||||784
1649422240000|2022-04-08 12:50:40|3523.5|3522.5|3524|3523|3524|3523|3523.5|3522.5|1080
1649422290000|2022-04-08 12:51:30|3524.5|3523.5|3524|3523|3524.5|3523.5|3524|3523|1664
1649422310000|2022-04-08 12:51:50||3523.5||3523.5||3523.5||3523.5|273
1649422320000|2022-04-08 12:52:00|||||||||2
1649422350000|2022-04-08 12:52:30|||||||||101
1649422360000|2022-04-08 12:52:40|3524.5|3524|3524.5|3524|3525|3524|3524.5|3524|170
1649422410000|2022-04-08 12:53:30|3525||3524.5||3525||3524.5||505
1649422420000|2022-04-08 12:53:40|3524|3523.5|3524|3523|3524|3523.5|3523.5|3522.5|2924
1649422430000|2022-04-08 12:53:50|3523.5|3522.5|3523.5|3522.5|3523.5|3523|3523|3522.5|1009
1649422460000|2022-04-08 12:54:20|3523|3522|3523|3522|3523|3522|3523|3522|444
1649422480000|2022-04-08 12:54:40|||||||||177
1649422520000|2022-04-08 12:55:20|3522.5||3522.5||3522.5||3522.5||0
1649422530000|2022-04-08 12:55:30|3523|3522.5|3523.5|3523|3524|3523.5|3523|3522.5|9758
1649422540000|2022-04-08 12:55:40|||||||||71
1649422550000|2022-04-08 12:55:50|3523|3522.5|3523|3522|3523|3522.5|3523|3522|1269
1649422560000|2022-04-08 12:56:00|3523.5|3522.5|3523|3522.5|3523.5|3522.5|3523|3522.5|101
1649422570000|2022-04-08 12:56:10|||||||||250
1649422590000|2022-04-08 12:56:30|||||||||35
1649422600000|2022-04-08 12:56:40|3522.5|3522|3523|3522|3523|3522|3522.5|3522|829
1649422610000|2022-04-08 12:56:50|||||||||440
1649422630000|2022-04-08 12:57:10|3522.5||3523||3523||3522.5||1136
1649422640000|2022-04-08 12:57:20|||||||||26
1649422650000|2022-04-08 12:57:30|3522.5|3521.5|3521|3519.5|3523|3521.5|3520.5|3519.5|3323
1649422660000|2022-04-08 12:57:40|3520.5|3519|3520|3518.5|3520.5|3519|3520|3518.5|189
1649422670000|2022-04-08 12:57:50|3519.5|3518|3519.5|3518.5|3520|3519|3519|3518|976
1649422680000|2022-04-08 12:58:00|3519|3518|3518.5|3517.5|3519|3518|3518.5|3517|327
1649422690000|2022-04-08 12:58:10||3517||3518||3518||3517|0
1649422700000|2022-04-08 12:58:20||3517.5||3517.5||3517.5||3517.5|321
1649422710000|2022-04-08 12:58:30|3519|3518|3520|3518.5|3520|3518.5|3519|3518|1343
1649422720000|2022-04-08 12:58:40|3519.5|3518|3518|3517|3519.5|3518|3518|3517|1549
1649422740000|2022-04-08 12:59:00|3517|3516.5|3517.5|3516.5|3517.5|3516.5|3516.5|3516|1706
1649422750000|2022-04-08 12:59:10|3517|3516|3517|3516|3517|3516.5|3517|3516|15
1649422760000|2022-04-08 12:59:20|3517.5|3516.5|3517.5|3517|3517.5|3517|3517.5|3516.5|0
1649422790000|2022-04-08 12:59:50|3517|3516.5|3517.5|3516.5|3517.5|3516.5|3517|3516.5|610
1649422800000|2022-04-08 13:00:00||3517||3517||3517||3517|354
1649422810000|2022-04-08 13:00:10||3516.5||3516.5||3516.5||3516.5|0
1649422820000|2022-04-08 13:00:20|||||||||282
1649422830000|2022-04-08 13:00:30|3518||3518||3518||3518||678
1649422840000|2022-04-08 13:00:40|3517.5||3517.5||3517.5||3517.5||0
1649422850000|2022-04-08 13:00:50|||||||||1222
1649422860000|2022-04-08 13:01:00|3518|3517|3518|3517|3518|3517|3518|3517|2
1649422880000|2022-04-08 13:01:20|||||||||30
1649422890000|2022-04-08 13:01:30|||||||||141
1649422900000|2022-04-08 13:01:40|||||||||757
1649422910000|2022-04-08 13:01:50|3518.5|3517.5|3518.5|3517.5|3518.5|3517.5|3518.5|3517.5|1025
1649422920000|2022-04-08 13:02:00|3519||3519||3519||3519||420
1649422930000|2022-04-08 13:02:10|3519.5|3518|3519.5|3518.5|3519.5|3518.5|3519.5|3518|74
1649422950000|2022-04-08 13:02:30|3519|3518|3518.5|3518|3519|3518|3518.5|3518|804
1649422960000|2022-04-08 13:02:40|3519|3518.5|3519|3518|3519|3518.5|3519|3518|299
1649423000000|2022-04-08 13:03:20|3518.5|3517.5|3518|3517|3518.5|3517.5|3517.5|3517|1872
1649423010000|2022-04-08 13:03:30|3518.5|3517.5|3519|3517.5|3519|3517.5|3518.5|3517.5|90
1649423020000|2022-04-08 13:03:40||3518||3518||3518||3518|70
1649423040000|2022-04-08 13:04:00|3518.5|3517.5|3518|3517|3518.5|3517.5|3517.5|3517|1071
1649423050000|2022-04-08 13:04:10|||||||||99
1649423070000|2022-04-08 13:04:30||3517.5||3517.5||3517.5||3517.5|382
1649423080000|2022-04-08 13:04:40|||||||||652
1649423100000|2022-04-08 13:05:00|3518.5|3518|3519|3518|3519|3518|3518.5|3518|592
1649423110000|2022-04-08 13:05:10|||||||||526
1649423120000|2022-04-08 13:05:20|3518.5|3517.5|3518.5|3517.5|3518.5|3518|3518.5|3517.5|1858
1649423140000|2022-04-08 13:05:40|3518|3517|3518|3517|3518|3517|3518|3517|583
1649423160000|2022-04-08 13:06:00|3517.5|3516.5|3517.5|3516.5|3517.5|3516.5|3517|3516.5|1164
1649423190000|2022-04-08 13:06:30|||||||||442
1649423200000|2022-04-08 13:06:40||3517||3516.5||3517||3516.5|80
1649423210000|2022-04-08 13:06:50|3517|3516|3517|3516.5|3517|3516.5|3517|3516|326
1649423220000|2022-04-08 13:07:00|||||||||305
1649423230000|2022-04-08 13:07:10||3516||3516.5||3516.5||3516|198
1649423260000|2022-04-08 13:07:40|3517.5||3517.5||3517.5||3517.5||77
1649423270000|2022-04-08 13:07:50|3517||3517||3517||3517||73
1649423280000|2022-04-08 13:08:00|3516|3516|3516.5|3515.5|3516.5|3516.5|3516|3515.5|4016
1649423290000|2022-04-08 13:08:10|||||||||125
1649423300000|2022-04-08 13:08:20|3516|3516|3516.5|3515.5|3516.5|3516|3516|3515.5|1332
1649423320000|2022-04-08 13:08:40|3516|3515|3516|3515|3516|3515|3516|3515|480
1649423330000|2022-04-08 13:08:50|3516.5|3515.5|3516|3515.5|3516.5|3515.5|3516|3515.5|200
1649423340000|2022-04-08 13:09:00|3516.5|3515|3516|3515|3516.5|3515|3516|3515|271
1649423360000|2022-04-08 13:09:20|||||||||14
1649423370000|2022-04-08 13:09:30|||||||||26
1649423380000|2022-04-08 13:09:40|3515.5|3514.5|3515|3514.5|3515.5|3514.5|3515|3514.5|1484
1649423390000|2022-04-08 13:09:50|||||||||562
1649423400000|2022-04-08 13:10:00|3514.5|3514|3515|3514|3515|3514|3514.5|3514|10
1649423410000|2022-04-08 13:10:10|3514.5|3513.5|3513.5|3513|3515|3513.5|3513.5|3513|2740
1649423420000|2022-04-08 13:10:20|3514|3513.5|3514.5|3513.5|3514.5|3513.5|3514|3513.5|248
1649423430000|2022-04-08 13:10:30|3515|3514|3515|3514|3515|3514|3515|3514|0
1649423440000|2022-04-08 13:10:40|3515.5|3514.5|3516|3515|3516|3515|3515.5|3514.5|240
1649423450000|2022-04-08 13:10:50|||||||||141
1649423460000|2022-04-08 13:11:00|3516.5|3515.5|3516.5|3515.5|3516.5|3516|3516.5|3515|0
1649423520000|2022-04-08 13:12:00|3517|3516|3517.5|3516.5|3517.5|3517|3517|3516|470
1649423530000|2022-04-08 13:12:10|3517||3517.5||3517.5||3517||0
1649423540000|2022-04-08 13:12:20|3517|3516|3517|3516|3517.5|3516.5|3516.5|3516|1300
1649423560000|2022-04-08 13:12:40|3516.5|3515.5|3516.5|3515.5|3516.5|3516|3516|3515.5|1045
1649423590000|2022-04-08 13:13:10|||||||||860
1649423610000|2022-04-08 13:13:30|3517|3516|3517.5|3517|3517.5|3517|3517|3516|771
1649423630000|2022-04-08 13:13:50|3517|3516.5|3516.5|3515.5|3517|3516.5|3516.5|3515.5|2794
1649423640000|2022-04-08 13:14:00|3516||3516.5||3516.5||3516||0
1649423660000|2022-04-08 13:14:20|3516|3515|3516|3515|3516|3515.5|3515.5|3515|990
1649423670000|2022-04-08 13:14:30|3516.5|3515.5|3516.5|3516|3517|3516|3516.5|3515.5|175
1649423680000|2022-04-08 13:14:40|3517||3517||3517||3517||107
1649423690000|2022-04-08 13:14:50|3517.5|3516.5|3517.5|3516|3517.5|3516.5|3517.5|3516|0
1649423700000|2022-04-08 13:15:00|3517||3517||3517||3517||114
1649423710000|2022-04-08 13:15:10|||||||||18
1649423720000|2022-04-08 13:15:20|3517.5||3517.5||3517.5||3517.5||55
1649423730000|2022-04-08 13:15:30|3517||3517||3517||3517||0
1649423740000|2022-04-08 13:15:40|3517.5|3516.5|3517.5|3516.5|3517.5|3517|3517.5|3516.5|1531
1649423750000|2022-04-08 13:15:50||3517||3517||3517||3517|0
1649423760000|2022-04-08 13:16:00|3517|3516.5|3517.5|3516.5|3517.5|3516.5|3517|3516.5|1093
1649423780000|2022-04-08 13:16:20|3518|3517|3518|3517|3518.5|3517.5|3518|3517|577
1649423790000|2022-04-08 13:16:30|||||||||3
1649423800000|2022-04-08 13:16:40|||||||||609
1649423810000|2022-04-08 13:16:50|3517.5|3516.5|3517.5|3516.5|3517.5|3516.5|3517.5|3516.5|427
1649423820000|2022-04-08 13:17:00|3517|3516|3517.5|3516.5|3517.5|3516.5|3517|3516|1122
1649423830000|2022-04-08 13:17:10|||||||||90
1649423870000|2022-04-08 13:17:50|||||||||63
1649423880000|2022-04-08 13:18:00|3517|3516|3517|3516|3517|3516|3516.5|3516|1209
1649423890000|2022-04-08 13:18:10|3516.5||3517||3517||3516.5||10
1649423900000|2022-04-08 13:18:20|3516.5|3515.5|3516|3515|3516.5|3515.5|3515.5|3515|2375
1649423920000|2022-04-08 13:18:40||3515.5||3515.5||3515.5||3515.5|323
1649423930000|2022-04-08 13:18:50||3515||3515.5||3515.5||3515|0
1649423940000|2022-04-08 13:19:00|||||||||249
1649423980000|2022-04-08 13:19:40|3516.5|3516|3516.5|3516|3516.5|3516|3516.5|3516|219
1649423990000|2022-04-08 13:19:50|3516|3515.5|3516.5|3515.5|3516.5|3515.5|3516|3515.5|223
1649424000000|2022-04-08 13:20:00|3516|3515|3516|3515|3516|3515|3515.5|3515|1517
1649424030000|2022-04-08 13:20:30|3515.5|3514.5|3515.5|3514.5|3515.5|3514.5|3515.5|3514.5|2294
1649424040000|2022-04-08 13:20:40|3516|3515|3516|3515|3516|3515|3516|3515|70
1649424060000|2022-04-08 13:21:00|3515.5||3515.5||3515.5||3515.5||138
1649424070000|2022-04-08 13:21:10||3514.5||3514.5||3514.5||3514.5|0
1649424090000|2022-04-08 13:21:30||3515||3515||3515||3515|67
1649424110000|2022-04-08 13:21:50|3516||3516||3516||3516||600
1649424120000|2022-04-08 13:22:00|||||||||274
1649424130000|2022-04-08 13:22:10|3515.5|3514.5|3515|3514.5|3515.5|3514.5|3515|3514.5|491
1649424140000|2022-04-08 13:22:20|3515.5|3515|3516|3515|3516|3515|3515.5|3515|130
1649424150000|2022-04-08 13:22:30||3514.5||3514.5||3514.5||3514.5|0
1649424160000|2022-04-08 13:22:40||3515||3514.5||3515||3514.5|0
1649424190000|2022-04-08 13:23:10|3515.5|3515|3516|3515|3516|3515|3515.5|3514.5|134
1649424200000|2022-04-08 13:23:20||3514.5||3514.5||3514.5||3514.5|0
1649424210000|2022-04-08 13:23:30|3515.5||3515.5||3515.5||3515.5||800
1649424220000|2022-04-08 13:23:40|3516|3515|3516|3515|3516|3515|3516|3515|148
1649424230000|2022-04-08 13:23:50||3514.5||3514.5||3514.5||3514.5|0
1649424240000|2022-04-08 13:24:00||3515||3515||3515||3515|0
1649424270000|2022-04-08 13:24:30||3515.5||3515||3515.5||3515|75
1649424280000|2022-04-08 13:24:40|3516.5|3515.5|3516.5|3515.5|3516.5|3516|3516.5|3515.5|454
1649424290000|2022-04-08 13:24:50|3516||3516.5||3516.5||3516||0
1649424300000|2022-04-08 13:25:00|||||||||446
1649424320000|2022-04-08 13:25:20|||||||||81
1649424330000|2022-04-08 13:25:30||3516||3516||3516||3516|336
1649424340000|2022-04-08 13:25:40|||||||||68
1649424350000|2022-04-08 13:25:50|3516|3515.5|3517|3516|3517|3516|3516|3515.5|3186
1649424360000|2022-04-08 13:26:00|3516|3515.5|3517|3516|3517|3516|3516|3515.5|4145
1649424370000|2022-04-08 13:26:10|||||||||225
1649424380000|2022-04-08 13:26:20|3516|3515.5|3516.5|3516|3516.5|3516|3516|3515.5|628
1649424390000|2022-04-08 13:26:30|3517||3517||3517||3517||101
1649424400000|2022-04-08 13:26:40|3516.5|3515.5|3516.5|3515.5|3516.5|3515.5|3516|3515.5|83
1649424420000|2022-04-08 13:27:00|||||||||614
1649424460000|2022-04-08 13:27:40|3516|3515|3516|3515|3516|3515|3515.5|3515|1863
1649424470000|2022-04-08 13:27:50||3515.5||3515||3515.5||3515|1311
1649424480000|2022-04-08 13:28:00|3516.5|3515.5|3515.5|3514.5|3516.5|3515.5|3515|3514.5|4527
1649424490000|2022-04-08 13:28:10|||||||||157
1649424500000|2022-04-08 13:28:20|3516|3515|3516|3515|3516|3515|3516|3515|168
1649424520000|2022-04-08 13:28:40||3515.5||3515.5||3515.5||3515|555
1649424540000|2022-04-08 13:29:00|3515.5|3515|3515.5|3514.5|3515.5|3515|3515|3514.5|3091
1649424560000|2022-04-08 13:29:20|3515||3515||3515||3515||185
1649424570000|2022-04-08 13:29:30|3514.5|3514|3515|3514|3515|3514|3514.5|3514|1032
1649424590000|2022-04-08 13:29:50|3515.5|3514.5|3518.5|3517.5|3519.5|3518.5|3515.5|3514|15156
1649424600000|2022-04-08 13:30:00|3519|3518|3520.5|3519.5|3520.5|3519.5|3518.5|3517.5|12866
1649424610000|2022-04-08 13:30:10|3520|3519|3520|3518.5|3520|3519.5|3519.5|3518.5|5807
1649424620000|2022-04-08 13:30:20|3519.5|3518|3518.5|3517|3519.5|3518|3517|3516|3490
1649424630000|2022-04-08 13:30:30|3518|3517.5|3518.5|3517|3518.5|3517.5|3517|3516.5|1165
1649424640000|2022-04-08 13:30:40||3517.5||3517.5||3518||3517.5|416
1649424650000|2022-04-08 13:30:50|3519|3518|3518.5|3517.5|3519|3518|3518.5|3517.5|1166
1649424660000|2022-04-08 13:31:00|3519|3518|3519.5|3519|3519.5|3519|3519|3518|2505
1649424670000|2022-04-08 13:31:10|3520|3519.5|3523|3522|3523.5|3522.5|3520|3519.5|7860
1649424680000|2022-04-08 13:31:20|3523.5|3523|3524|3522.5|3524|3523|3523|3522|1481
1649424690000|2022-04-08 13:31:30|3523.5|3523|3523.5|3522.5|3524.5|3523.5|3523|3522.5|1527
1649424700000|2022-04-08 13:31:40|3523|3522|3522.5|3522|3523.5|3522|3522.5|3522|2293
1649424720000|2022-04-08 13:32:00|3523|3521.5|3523.5|3522|3523.5|3522|3522|3521.5|3322
1649424730000|2022-04-08 13:32:10|3524|3522.5|3525|3524|3525|3524.5|3524|3522.5|709
1649424740000|2022-04-08 13:32:20|3525.5|3525|3525|3524|3525.5|3525|3525|3524|1981
1649424750000|2022-04-08 13:32:30||3524.5||3524||3524.5||3524|509
1649424780000|2022-04-08 13:33:00|3524.5|3523.5|3525|3524|3525|3524|3524|3523.5|3468
1649424790000|2022-04-08 13:33:10||3524.5||3524.5||3524.5||3524.5|298
1649424800000|2022-04-08 13:33:20|3525.5|3525|3528|3527|3528|3527.5|3525.5|3525|3664
1649424810000|2022-04-08 13:33:30|3527.5|3526.5|3528|3526.5|3528.5|3528|3527.5|3526.5|5138
1649424820000|2022-04-08 13:33:40|3527.5|3526|3526|3525|3527.5|3526|3525.5|3525|6233
1649424830000|2022-04-08 13:33:50|3525.5|3524.5|3524.5|3524|3525.5|3525|3524.5|3524|3250
1649424840000|2022-04-08 13:34:00|3525|3524.5|3526|3525|3526|3525|3525|3524|1100
1649424860000|2022-04-08 13:34:20|3526.5|3525.5|3527|3526|3527|3526|3526|3525|3653
1649424870000|2022-04-08 13:34:30|3527.5|3526.5|3527|3526|3527.5|3527|3527|3526|346
1649424880000|2022-04-08 13:34:40|3527.5|3526.5|3527|3526|3527.5|3527|3526.5|3526|511
1649424890000|2022-04-08 13:34:50|3526.5|3525.5|3525|3524.5|3526.5|3526|3525|3524.5|5626
1649424900000|2022-04-08 13:35:00|3525.5|3524|3523.5|3522|3525.5|3524|3522.5|3522|1472
1649424910000|2022-04-08 13:35:10|3523|3521.5|3523.5|3522|3523.5|3522|3522.5|3521.5|326
1649424920000|2022-04-08 13:35:20|3524|3522.5|3524.5|3523.5|3525|3523.5|3523.5|3522.5|300
1649424930000|2022-04-08 13:35:30|3525|3524|3524.5|3524|3525|3524.5|3524.5|3524|1158
1649424940000|2022-04-08 13:35:40|3524|3523.5|3524|3523|3524.5|3523.5|3523.5|3523|455
1649424950000|2022-04-08 13:35:50|3523.5|3522.5|3523.5|3522.5|3523.5|3522.5|3523|3522.5|942
1649424960000|2022-04-08 13:36:00|3523|3522|3523|3522.5|3523|3522.5|3522.5|3522|789
1649424970000|2022-04-08 13:36:10||3522||3522.5||3522.5||3522|237
1649424980000|2022-04-08 13:36:20|3522.5|3522|3523|3522|3523|3522.5|3522.5|3522|1884
1649424990000|2022-04-08 13:36:30|3522.5|3521.5|3522|3521.5|3522.5|3521.5|3522|3521.5|110
1649425010000|2022-04-08 13:36:50|3522.5|3522|3522|3521.5|3522.5|3522|3522|3521.5|599
1649425020000|2022-04-08 13:37:00|3521.5|3521|3522|3521|3522|3521.5|3521.5|3521|1452
1649425040000|2022-04-08 13:37:20|3521.5|3520.5|3521|3520|3521.5|3521|3520.5|3519.5|1959
1649425050000|2022-04-08 13:37:30|3521.5|3520.5|3522|3521|3522|3521|3521.5|3520.5|327
1649425080000|2022-04-08 13:38:00|3521.5|3520.5|3521|3520|3521.5|3520.5|3520.5|3520|2741
1649425090000|2022-04-08 13:38:10||3520.5||3520.5||3520.5||3520.5|632
1649425100000|2022-04-08 13:38:20|3521.5|3521|3520.5|3520|3521.5|3521|3520.5|3520|1440
1649425110000|2022-04-08 13:38:30|3521|3519.5|3520.5|3520|3521|3520|3520.5|3519.5|185
1649425120000|2022-04-08 13:38:40|3521|3520.5|3520.5|3519.5|3521|3520.5|3520|3519|4252
1649425130000|2022-04-08 13:38:50|3520||3520||3520.5||3520||50
1649425140000|2022-04-08 13:39:00|3520.5||3520.5||3520.5||3520||82
1649425150000|2022-04-08 13:39:10|3520||3520||3520.5||3520||0
1649425160000|2022-04-08 13:39:20|3520.5|3520|3521|3520|3521|3520|3520.5|3520|94
1649425170000|2022-04-08 13:39:30||3520.5||3520.5||3520.5||3520.5|119
1649425180000|2022-04-08 13:39:40|3521.5|3521|3522|3521|3522|3521|3521.5|3521|200
1649425190000|2022-04-08 13:39:50|3521.5|3520.5|3521|3520|3521.5|3520.5|3520.5|3520|1706
1649425200000|2022-04-08 13:40:00|3521.5|3520.5|3521|3519.5|3522|3520.5|3521|3519.5|1466
1649425210000|2022-04-08 13:40:10|3520.5|3520|3522|3521.5|3522.5|3521.5|3520.5|3519.5|1435
1649425220000|2022-04-08 13:40:20|3521.5|3521|3522|3521|3522|3521|3521|3520.5|2201
1649425230000|2022-04-08 13:40:30|3521.5|3521.5|3522|3521.5|3522|3521.5|3521.5|3521|142
1649425270000|2022-04-08 13:41:10||3521||3521||3521||3521|551
1649425280000|2022-04-08 13:41:20|3522.5|3521.5|3523|3522|3523|3522|3522.5|3521.5|1021
1649425290000|2022-04-08 13:41:30|||||||||1
1649425310000|2022-04-08 13:41:50|3522.5|3521.5|3523|3521.5|3523|3522|3522.5|3521.5|507
1649425320000|2022-04-08 13:42:00|3522.5|3522|3521|3520|3522.5|3522|3520.5|3520|2433
1649425330000|2022-04-08 13:42:10|3521.5|3520.5|3521.5|3520.5|3521.5|3520.5|3521.5|3520.5|393
1649425340000|2022-04-08 13:42:20|3521|3520|3521.5|3520.5|3521.5|3520.5|3521|3520|0
1649425350000|2022-04-08 13:42:30|3520.5|3520|3521.5|3521|3521.5|3521|3520.5|3520|487
1649425360000|2022-04-08 13:42:40|3522|3521.5|3522|3521.5|3522|3521.5|3522|3521.5|221
1649425370000|2022-04-08 13:42:50||3521||3521||3521||3521|285
1649425380000|2022-04-08 13:43:00|3521.5||3521.5||3522||3521.5||0
1649425390000|2022-04-08 13:43:10|3521|3520.5|3521|3520.5|3521|3521|3521|3520.5|2447
1649425400000|2022-04-08 13:43:20|3521.5|3520|3520.5|3519.5|3521.5|3520|3520|3519|865
1649425420000|2022-04-08 13:43:40||3520||3519.5||3520||3519.5|170
1649425460000|2022-04-08 13:44:20|||||||||209
1649425470000|2022-04-08 13:44:30|3520|3519|3519|3518|3520|3519|3518.5|3518|3100
1649425480000|2022-04-08 13:44:40|3520|3518.5|3520.5|3519|3520.5|3519.5|3520|3518.5|1196
1649425490000|2022-04-08 13:44:50|3520|3518.5|3519|3518|3520|3518.5|3519|3518|1153
1649425500000|2022-04-08 13:45:00|3520|3518.5|3519.5|3519|3520|3519|3519.5|3518.5|300
1649425510000|2022-04-08 13:45:10||3518.5||3518.5||3519||3518.5|714
1649425520000|2022-04-08 13:45:20|3520|3519|3524|3522.5|3524|3523|3520|3519|5202
1649425530000|2022-04-08 13:45:30|3524.5|3523|3525.5|3525|3525.5|3525|3524.5|3523|3603
1649425540000|2022-04-08 13:45:40|3525|3524.5|3524|3523|3525.5|3525|3524|3522.5|3066
1649425550000|2022-04-08 13:45:50|3523.5|3522.5|3524|3522.5|3524|3523|3523.5|3522.5|283
1649425560000|2022-04-08 13:46:00|3523.5||3523||3523.5||3523||54
1649425570000|2022-04-08 13:46:10|3522.5|3522|3522|3521|3523|3522|3521.5|3520.5|3672
1649425580000|2022-04-08 13:46:20|3522.5|3521.5|3522.5|3522|3523.5|3522.5|3522.5|3521|367
1649425590000|2022-04-08 13:46:30|3522|3521.5|3523|3522|3523|3522|3522|3521.5|480
1649425610000|2022-04-08 13:46:50||3522.5||3522.5||3522.5||3522.5|189
1649425620000|2022-04-08 13:47:00|3522.5|3522|3523|3522|3523|3522|3522.5|3522|1366
1649425650000|2022-04-08 13:47:30|3522.5|3521.5|3522.5|3521.5|3522.5|3521.5|3522|3521.5|1044
1649425660000|2022-04-08 13:47:40|3522|3521|3521|3520|3522|3521|3520.5|3520|1248
1649425670000|2022-04-08 13:47:50||3519.5||3519.5||3519.5||3519.5|0
1649425680000|2022-04-08 13:48:00|3521.5|3520|3521|3520|3521.5|3521|3520|3519.5|1226
1649425690000|2022-04-08 13:48:10|3521.5|3519.5|3521.5|3520.5|3521.5|3520.5|3521.5|3519.5|216
1649425700000|2022-04-08 13:48:20|3521||3521.5||3521.5||3521||0
1649425720000|2022-04-08 13:48:40||3521||3521||3521||3521|78
1649425740000|2022-04-08 13:49:00|3522|3521.5|3520.5|3520|3522|3521.5|3520.5|3520|2752
1649425750000|2022-04-08 13:49:10|3521|3520.5|3522|3521|3522|3521|3521|3520.5|560
1649425770000|2022-04-08 13:49:30|3521.5|3520.5|3521|3520.5|3521.5|3520.5|3521|3520.5|658
1649425780000|2022-04-08 13:49:40|||||||||372
1649425790000|2022-04-08 13:49:50|3521.5|3521|3522|3520.5|3522|3521|3521|3520.5|242
1649425800000|2022-04-08 13:50:00|3521.5|3521|3522.5|3522|3522.5|3522|3520.5|3520|5028
1649425810000|2022-04-08 13:50:10|3522|3521.5|3522.5|3521.5|3523.5|3523|3522|3521.5|4686
1649425820000|2022-04-08 13:50:20|3522|3521|3521|3520|3522|3521|3521|3520|1536
1649425830000|2022-04-08 13:50:30|3521.5|3520.5|3522.5|3521|3522.5|3522|3521.5|3520.5|900
1649425840000|2022-04-08 13:50:40|3522|3521.5|3522.5|3521.5|3522.5|3522|3522|3521|64
1649425850000|2022-04-08 13:50:50|3522|3521|3522.5|3521|3522.5|3521|3522|3521|49
1649425860000|2022-04-08 13:51:00|3522|3521.5|3522.5|3521.5|3522.5|3521.5|3522|3521|641
1649425870000|2022-04-08 13:51:10|3522|3521|3522.5|3521.5|3522.5|3521.5|3522|3521|0
1649425880000|2022-04-08 13:51:20|3523|3522|3523|3522.5|3523.5|3522.5|3522.5|3522|506
1649425890000|2022-04-08 13:51:30|3522.5|3522|3522.5|3521.5|3522.5|3522.5|3522.5|3521.5|1639
1649425900000|2022-04-08 13:51:40|3523|3522|3523.5|3522.5|3523.5|3522.5|3523|3522|632
1649425920000|2022-04-08 13:52:00||3523||3523||3523||3523|249
1649425930000|2022-04-08 13:52:10|||||||||160
1649425940000|2022-04-08 13:52:20|3523|3522.5|3523.5|3522.5|3523.5|3522.5|3523|3522.5|5996
1649425980000|2022-04-08 13:53:00|3524|3523|3523.5|3523|3524|3523|3523.5|3522.5|208
1649426010000|2022-04-08 13:53:30|3523|3522.5|3524|3523|3524|3523|3523|3522.5|1811
1649426040000|2022-04-08 13:54:00|||||||||593
1649426060000|2022-04-08 13:54:20|||||||||142
1649426080000|2022-04-08 13:54:40|3523.5|3522.5|3522.5|3522|3523.5|3522.5|3522|3521.5|5199
1649426090000|2022-04-08 13:54:50|||||||||110
1649426100000|2022-04-08 13:55:00|3523|3522.5|3523.5|3522.5|3524|3523.5|3523|3522|4074
1649426110000|2022-04-08 13:55:10|3524|3523|3524.5|3523.5|3524.5|3523.5|3524|3523|549
1649426120000|2022-04-08 13:55:20|3524|3523|3524.5|3523.5|3524.5|3523.5|3523.5|3523|1386
1649426130000|2022-04-08 13:55:30|3525|3524|3526.5|3526|3526.5|3526|3525|3524|1192
1649426140000|2022-04-08 13:55:40|3526|3525.5|3526|3525|3526|3525.5|3526|3525|1769
1649426150000|2022-04-08 13:55:50|3526.5|3525.5|3526.5|3526|3526.5|3526|3526.5|3525.5|527
1649426160000|2022-04-08 13:56:00|3527|3526.5|3527.5|3526.5|3527.5|3526.5|3527|3526|508
1649426170000|2022-04-08 13:56:10|3527|3526|3527|3526.5|3527.5|3526.5|3527|3526|0
1649426180000|2022-04-08 13:56:20|3526.5|3526|3527|3526|3527.5|3526|3526.5|3526|167
1649426200000|2022-04-08 13:56:40||3526.5||3526||3526.5||3526|60
1649426210000|2022-04-08 13:56:50|3526.5|3525.5|3525.5|3525|3527|3525.5|3525.5|3525|1369
1649426220000|2022-04-08 13:57:00|3526|3526|3526.5|3525.5|3527|3526|3526|3525.5|2957
1649426230000|2022-04-08 13:57:10|3526|3525|3525|3523.5|3526|3525|3524.5|3523.5|2075
1649426240000|2022-04-08 13:57:20|3524.5|3523|3524.5|3524|3524.5|3524|3523.5|3523|508
1649426250000|2022-04-08 13:57:30|3524|3523.5|3524|3523.5|3524|3523.5|3524|3522.5|125
1649426260000|2022-04-08 13:57:40||3523||3523||3523||3523|1
1649426270000|2022-04-08 13:57:50|3523.5|3522.5|3523.5|3522.5|3523.5|3522.5|3523.5|3522.5|113
1649426280000|2022-04-08 13:58:00|3524|3523|3524|3522.5|3524|3523|3524|3522.5|138
1649426290000|2022-04-08 13:58:10|3523.5||3524||3524||3523.5||0
1649426300000|2022-04-08 13:58:20||3523||3523||3523||3523|0
1649426310000|2022-04-08 13:58:30|3523.5||3523.5||3523.5||3523.5||218
1649426320000|2022-04-08 13:58:40|3524|3522.5|3523|3522.5|3524|3522.5|3523|3521.5|1111
1649426330000|2022-04-08 13:58:50|3524|3523.5|3525|3524|3525|3524|3524|3523.5|333
1649426340000|2022-04-08 13:59:00||3524.5||3524||3524.5||3524|396
1649426350000|2022-04-08 13:59:10||3524.5||3524.5||3524.5||3524.5|22
1649426360000|2022-04-08 13:59:20||3524||3524||3524||3524|0
1649426370000|2022-04-08 13:59:30||3524.5||3524||3524.5||3524|217
1649426380000|2022-04-08 13:59:40|||||||||27
1649426390000|2022-04-08 13:59:50|3524.5|3523.5|3524|3522.5|3525.5|3523.5|3523.5|3522.5|5845
1649426400000|2022-04-08 14:00:00|3523.5|3522|3525.5|3524|3525.5|3524|3522.5|3521.5|3069
1649426410000|2022-04-08 14:00:10|3526|3524.5|3525|3524.5|3526.5|3525.5|3525|3524.5|1448
1649426430000|2022-04-08 14:00:30|3526|3525|3527.5|3526|3528|3527|3525|3525|1624
1649426440000|2022-04-08 14:00:40|3527|3526.5|3527|3526|3527|3526.5|3527|3526|0
1649426460000|2022-04-08 14:01:00|3527.5|3526.5|3527|3526|3527.5|3526.5|3527|3526|1492
1649426470000|2022-04-08 14:01:10||3526.5||3526||3526.5||3526|57
1649426480000|2022-04-08 14:01:20|||||||||72
1649426500000|2022-04-08 14:01:40||3526.5||3526||3526.5||3526|660
1649426530000|2022-04-08 14:02:10|3527.5|3526.5|3528.5|3528|3529|3528.5|3527.5|3526.5|3040
1649426540000|2022-04-08 14:02:20|3529|3528.5|3530|3529|3530|3529|3529|3528.5|686
1649426550000|2022-04-08 14:02:30|3529.5|3528.5|3530.5|3529.5|3530.5|3529.5|3528.5|3528|3506
1649426560000|2022-04-08 14:02:40|||||||||539
1649426570000|2022-04-08 14:02:50|3530|3529|3529.5|3529|3530|3529.5|3529.5|3529|1787
1649426580000|2022-04-08 14:03:00|3529|3528.5|3529.5|3528.5|3529.5|3529|3529|3528.5|834
1649426590000|2022-04-08 14:03:10||3529||3528.5||3529||3528.5|0
1649426600000|2022-04-08 14:03:20||3529||3529||3529||3529|249
1649426620000|2022-04-08 14:03:40|3530|3529.5|3530|3529|3530|3529.5|3529.5|3529|731
1649426630000|2022-04-08 14:03:50|3530.5|3529.5|3531|3530.5|3531|3530.5|3530.5|3529.5|168
1649426640000|2022-04-08 14:04:00|3531.5|3531|3532|3531.5|3533|3532|3531|3530.5|929
1649426650000|2022-04-08 14:04:10|3532.5|3532|3534|3532.5|3534|3532.5|3532.5|3532|419
1649426660000|2022-04-08 14:04:20|3533.5|3532|3533|3532|3533.5|3532|3533|3532|683
1649426670000|2022-04-08 14:04:30|3533.5|3532.5|3534|3533|3534|3533|3533.5|3532.5|737
1649426680000|2022-04-08 14:04:40|||||||||567
1649426690000|2022-04-08 14:04:50|3533.5|3533.5|3534|3533|3534|3533.5|3533.5|3533|499
1649426700000|2022-04-08 14:05:00|3533.5|3532.5|3533.5|3532.5|3534|3532.5|3533|3532.5|1071
1649426720000|2022-04-08 14:05:20|3534|3533|3536|3534.5|3536|3534.5|3534|3533|136
1649426730000|2022-04-08 14:05:30|3535.5|3535|3536|3534.5|3536|3535|3535.5|3534.5|80
1649426740000|2022-04-08 14:05:40|3535.5|3535|3535.5|3535|3535.5|3535|3535.5|3535|194
1649426750000|2022-04-08 14:05:50|3535|3534.5|3536|3535|3536|3535|3535|3534.5|238
1649426770000|2022-04-08 14:06:10|3535.5||3536||3536||3535.5||114
1649426780000|2022-04-08 14:06:20|3535.5||3536||3536||3535.5||1451
1649426830000|2022-04-08 14:07:10|3535.5|3535.5|3537|3536.5|3537.5|3536.5|3535.5|3535.5|1506
1649426840000|2022-04-08 14:07:20|3536.5|3536|3535.5|3534|3537|3536|3535|3534|8207
1649426860000|2022-04-08 14:07:40|3535||3535||3535||3535||0
1649426870000|2022-04-08 14:07:50|3534.5|3534.5|3534|3533.5|3534.5|3534.5|3534|3532.5|5362
1649426880000|2022-04-08 14:08:00|3534.5|3534|3535.5|3535|3535.5|3535|3534|3534|1036
1649426890000|2022-04-08 14:08:10|3536|3534.5|3536.5|3535.5|3536.5|3535.5|3536|3534.5|351
1649426900000|2022-04-08 14:08:20|3537|3536|3538|3536.5|3538|3537|3537|3536|234
1649426910000|2022-04-08 14:08:30||3537||3537||3537.5||3537|773
1649426920000|2022-04-08 14:08:40||3537.5||3537||3537.5||3537|0
1649426940000|2022-04-08 14:09:00||3537.5||3537.5||3537.5||3537.5|0
1649426950000|2022-04-08 14:09:10|3537.5|3537|3537.5|3537|3537.5|3537|3537.5|3537|785
1649426960000|2022-04-08 14:09:20|3538|3537.5|3538|3537.5|3538.5|3537.5|3538|3537.5|128
1649426970000|2022-04-08 14:09:30||3537||3537||3537||3537|188
1649426980000|2022-04-08 14:09:40|3537.5|3536.5|3536.5|3535.5|3537.5|3536.5|3536.5|3535.5|2078
1649426990000|2022-04-08 14:09:50|3536|3536|3536.5|3535|3536.5|3536|3535|3534|2704
1649427000000|2022-04-08 14:10:00|3536|3535.5|3536.5|3535.5|3536.5|3535.5|3536|3535|0
1649427010000|2022-04-08 14:10:10|3536|3535|3536.5|3535.5|3536.5|3535.5|3536|3535|0
1649427020000|2022-04-08 14:10:20||3535||3535||3535.5||3535|0
1649427030000|2022-04-08 14:10:30|3536|3534.5|3535|3534|3536|3535|3535|3534|2641
1649427040000|2022-04-08 14:10:40|3535.5|3534.5|3536.5|3535.5|3536.5|3535.5|3535.5|3534.5|672
1649427050000|2022-04-08 14:10:50|3536|3535|3536|3535|3536|3535|3536|3535|708
1649427070000|2022-04-08 14:11:10|3535.5|3534.5|3536|3535|3536.5|3535.5|3535|3534|807
1649427080000|2022-04-08 14:11:20|||||||||1179
1649427090000|2022-04-08 14:11:30|||||||||184
1649427100000|2022-04-08 14:11:40|3536.5|3535.5|3537.5|3536.5|3537.5|3537|3536.5|3535.5|1180
1649427110000|2022-04-08 14:11:50|3537|3536|3535.5|3534.5|3537|3536|3535.5|3534.5|6556
1649427120000|2022-04-08 14:12:00||3535||3534.5||3535||3534.5|188
1649427130000|2022-04-08 14:12:10|||||||||200
1649427150000|2022-04-08 14:12:30|3536|3535|3536|3535|3536.5|3535.5|3536|3535|206
1649427160000|2022-04-08 14:12:40|||||||||281
1649427170000|2022-04-08 14:12:50|3536.5|3535.5|3536.5|3535.5|3536.5|3535.5|3536.5|3535|256
1649427180000|2022-04-08 14:13:00|3536||3536.5||3536.5||3536||0
1649427190000|2022-04-08 14:13:10|3536|3535|3535|3534|3536.5|3535|3534.5|3534|2779
1649427200000|2022-04-08 14:13:20|3535.5|3534.5|3535|3534.5|3536|3535|3535|3534.5|258
1649427220000|2022-04-08 14:13:40|3535.5|3535|3535.5|3534.5|3536.5|3535|3535.5|3534.5|916
1649427230000|2022-04-08 14:13:50|3535|3534|3533.5|3532.5|3535|3534|3533|3532.5|3779
1649427240000|2022-04-08 14:14:00|3533|3532|3532.5|3531.5|3533.5|3532.5|3532|3531|1110
1649427250000|2022-04-08 14:14:10|3533|3532|3533|3532.5|3533|3532.5|3532.5|3531.5|879
1649427260000|2022-04-08 14:14:20|3533.5|3533|3533.5|3532.5|3533.5|3533|3533.5|3532.5|703
1649427270000|2022-04-08 14:14:30|3533|3532|3533|3531.5|3533|3532|3533|3531.5|329
1649427280000|2022-04-08 14:14:40||3532||3532||3532||3532|0
1649427290000|2022-04-08 14:14:50|3532.5||3532.5||3532.5||3532.5||230
1649427300000|2022-04-08 14:15:00|3533|3532.5|3533|3532.5|3533|3532.5|3533|3532.5|824
1649427310000|2022-04-08 14:15:10|||||||||1
1649427320000|2022-04-08 14:15:20|||||||||70
1649427330000|2022-04-08 14:15:30|3533.5|3533|3533.5|3532.5|3533.5|3533|3533.5|3532.5|8
1649427360000|2022-04-08 14:16:00||3533||3532.5||3533||3532.5|112
1649427380000|2022-04-08 14:16:20|3534|3533|3534.5|3533.5|3534.5|3534|3534|3533|370
1649427400000|2022-04-08 14:16:40|||||||||140
1649427410000|2022-04-08 14:16:50|3534||3534||3534||3534||0
1649427420000|2022-04-08 14:17:00|3533.5|3533|3533.5|3532.5|3534|3533.5|3533|3532|4685
1649427430000|2022-04-08 14:17:10|3533|3532|3533|3532|3533|3532|3532.5|3532|279
1649427440000|2022-04-08 14:17:20|3533.5|3531.5|3532|3531|3533.5|3531.5|3532|3531|444
1649427450000|2022-04-08 14:17:30||3531.5||3531.5||3531.5||3531|0
1649427460000|2022-04-08 14:17:40|3532.5|3531|3533|3532.5|3533.5|3533|3532.5|3531|423
1649427490000|2022-04-08 14:18:10|3533.5|3533|3531.5|3530.5|3533.5|3533|3531|3530.5|1266
1649427500000|2022-04-08 14:18:20||3531||3530.5||3531||3530.5|1
1649427510000|2022-04-08 14:18:30||3531||3530.5||3531||3530.5|725
1649427520000|2022-04-08 14:18:40|3532|3531|3532|3531.5|3532|3531.5|3531.5|3530.5|1376
1649427530000|2022-04-08 14:18:50|||||||||225
1649427550000|2022-04-08 14:19:10|3532.5|3532|3532.5|3531.5|3532.5|3532|3532.5|3531.5|1108
1649427560000|2022-04-08 14:19:20|3533|3532|3533.5|3532.5|3533.5|3532.5|3533|3532|207
1649427570000|2022-04-08 14:19:30|3533|3532|3532.5|3531.5|3533|3532.5|3532.5|3531.5|1928
1649427580000|2022-04-08 14:19:40|3533|3532|3533|3531.5|3533.5|3532.5|3532.5|3531.5|508
1649427590000|2022-04-08 14:19:50|3532.5|3532|3532.5|3531.5|3533|3532|3532|3531.5|397
1649427600000|2022-04-08 14:20:00|3532|3531|3531.5|3530.5|3532|3531|3531|3530.5|919
1649427620000|2022-04-08 14:20:20|3531||3531||3531||3531||370
1649427630000|2022-04-08 14:20:30|3530.5|3530|3530.5|3530|3530.5|3530|3530.5|3530|1266
1649427650000|2022-04-08 14:20:50|3531|3530.5|3531|3530.5|3531|3530.5|3531|3530.5|219
1649427660000|2022-04-08 14:21:00|3530.5|3530|3530.5|3529.5|3530.5|3530|3530.5|3529.5|871
1649427670000|2022-04-08 14:21:10|3531|3530|3531|3530|3531|3530|3531|3530|405
1649427680000|2022-04-08 14:21:20|3531.5|3530.5|3532|3531|3532|3531.5|3531|3530|2564
1649427690000|2022-04-08 14:21:30|3531.5|3530.5|3531|3530|3531.5|3530.5|3531|3530|2570
1649427700000|2022-04-08 14:21:40|3531.5|3530.5|3532|3531|3532|3531|3531.5|3530.5|1090
1649427710000|2022-04-08 14:21:50|3531.5|3530.5|3531|3530|3531.5|3530.5|3531|3530|1486
1649427720000|2022-04-08 14:22:00||3530.5||3530.5||3530.5||3530.5|0
1649427730000|2022-04-08 14:22:10|3530.5|3530|3530.5|3530|3531|3530|3530.5|3530|395
1649427740000|2022-04-08 14:22:20|3531|3530.5|3530.5|3529.5|3531|3530.5|3530.5|3529.5|452
1649427750000|2022-04-08 14:22:30|3531|3530|3530.5|3529.5|3531|3530|3530.5|3529.5|120
1649427760000|2022-04-08 14:22:40|3531|3530|3531|3530|3531|3530|3531|3530|0
1649427770000|2022-04-08 14:22:50|3530.5|3530.5|3530.5|3530|3530.5|3530.5|3530.5|3530|623
1649427780000|2022-04-08 14:23:00||3529.5||3529.5||3529.5||3529.5|450
1649427790000|2022-04-08 14:23:10|3530||3530||3530||3530||249
1649427800000|2022-04-08 14:23:20|3530.5|3530|3530.5|3529.5|3531|3530|3530.5|3529.5|6438
1649427810000|2022-04-08 14:23:30|3530||3530.5||3530.5||3530||994
1649427820000|2022-04-08 14:23:40|||||||||390
1649427840000|2022-04-08 14:24:00|3531|3530|3532.5|3531.5|3532.5|3532|3531|3530|1725
1649427850000|2022-04-08 14:24:10|3532|3531|3532.5|3531.5|3532.5|3532|3532|3531|3362
1649427860000|2022-04-08 14:24:20|3532|3531|3531|3530|3532|3531|3530.5|3530|4911
1649427880000|2022-04-08 14:24:40||3530.5||3530||3530.5||3530|183
1649427890000|2022-04-08 14:24:50|3530.5|3529.5|3529|3528|3530.5|3529.5|3529|3528|1033
1649427900000|2022-04-08 14:25:00|3529.5|3528.5|3530|3529.5|3530.5|3530|3529.5|3528.5|2495
1649427910000|2022-04-08 14:25:10|3530.5|3529|3530.5|3529.5|3530.5|3530|3529.5|3529|461
1649427920000|2022-04-08 14:25:20||3530||3530||3530||3529.5|504
1649427930000|2022-04-08 14:25:30|3530|3529.5|3530.5|3529.5|3530.5|3529.5|3529.5|3529|1529
1649427940000|2022-04-08 14:25:40|3530|3529|3530.5|3529|3530.5|3529|3530|3529|140
1649427950000|2022-04-08 14:25:50|3530||3530.5||3530.5||3530||70
1649427960000|2022-04-08 14:26:00|3530||3530||3530||3530||0
1649427970000|2022-04-08 14:26:10|||||||||62
1649427980000|2022-04-08 14:26:20|3530.5|3529.5|3530.5|3529.5|3530.5|3529.5|3530.5|3529.5|258
1649428000000|2022-04-08 14:26:40|3531|3530|3531|3530|3531|3530.5|3530|3529|3301
1649428010000|2022-04-08 14:26:50|3530.5||3530.5||3530.5||3530.5||924
1649428020000|2022-04-08 14:27:00|3531|3529.5|3530.5|3530|3531|3530|3530|3529|852
1649428030000|2022-04-08 14:27:10|3531|3529.5|3533|3532|3533|3532|3531|3529.5|3266
1649428040000|2022-04-08 14:27:20|3532.5|3532.5|3533|3532|3533.5|3533|3532.5|3531.5|7043
1649428050000|2022-04-08 14:27:30|3532.5|3531.5|3533|3531.5|3533|3531.5|3532.5|3531.5|1564
1649428060000|2022-04-08 14:27:40|3532.5|3532|3533|3532|3533|3532|3532.5|3532|0
1649428070000|2022-04-08 14:27:50||3532.5||3532.5||3532.5||3532.5|0
1649428080000|2022-04-08 14:28:00|3532.5|3532|3533|3532|3533|3532|3532.5|3531.5|847
1649428090000|2022-04-08 14:28:10|3533.5|3532.5|3535|3534|3535.5|3535|3533.5|3532.5|4247
1649428100000|2022-04-08 14:28:20|3534.5|3534.5|3534.5|3533.5|3535.5|3535|3534.5|3533.5|5293
1649428110000|2022-04-08 14:28:30|||||||||28
1649428140000|2022-04-08 14:29:00|3534|3533|3533.5|3532.5|3534.5|3533.5|3533|3532.5|4032
1649428150000|2022-04-08 14:29:10|||||||||2
1649428160000|2022-04-08 14:29:20|3533|3532|3533|3532|3533|3532|3532.5|3532|476
1649428180000|2022-04-08 14:29:40|3533.5|3532.5|3534.5|3533.5|3534.5|3533.5|3533.5|3532.5|499
1649428190000|2022-04-08 14:29:50|3535|3534|3535.5|3534.5|3536|3534.5|3535|3534|122
1649428200000|2022-04-08 14:30:00|3535|3534|3534|3533|3535|3534.5|3534|3533|2348
1649428210000|2022-04-08 14:30:10||3533.5||3533.5||3533.5||3533.5|0
1649428220000|2022-04-08 14:30:20|3534.5|3533|3534|3533.5|3534.5|3534|3534|3533|225
1649428240000|2022-04-08 14:30:40|3534.5|3534|3535.5|3534.5|3535.5|3535|3534.5|3534|1275
1649428260000|2022-04-08 14:31:00|3535|3534|3534|3533|3535|3534|3534|3533|1688
1649428270000|2022-04-08 14:31:10|3533.5|3532.5|3534|3533|3534|3533|3533.5|3532.5|221
1649428280000|2022-04-08 14:31:20|3533.5|3532.5|3533|3532|3533.5|3533|3533|3532|1877
1649428290000|2022-04-08 14:31:30|3532.5|3531.5|3532.5|3532|3533|3532|3532|3531.5|472
1649428300000|2022-04-08 14:31:40|3533|3532.5|3532.5|3532|3533|3532.5|3532.5|3532|238
1649428310000|2022-04-08 14:31:50|3533||3532.5||3533||3532.5||970
1649428330000|2022-04-08 14:32:10|||||||||446
1649428360000|2022-04-08 14:32:40|||||||||50
1649428370000|2022-04-08 14:32:50|3533|3532.5|3533.5|3532.5|3533.5|3533|3533|3532.5|1137
1649428390000|2022-04-08 14:33:10|3534|3533|3534|3533.5|3534|3533.5|3534|3533|2755
1649428400000|2022-04-08 14:33:20|3534.5|3534|3536|3535|3536|3535|3534.5|3534|2142
1649428410000|2022-04-08 14:33:30|3535.5|3534.5|3535.5|3534.5|3535.5|3535|3535|3534.5|6797
1649428420000|2022-04-08 14:33:40|3535|3534|3535|3534|3535|3534.5|3534.5|3534|1546
1649428430000|2022-04-08 14:33:50|3535.5|3534.5|3535.5|3535|3536.5|3535|3535.5|3534.5|1024
1649428440000|2022-04-08 14:34:00||3534.5||3534.5||3535||3534.5|365
1649428450000|2022-04-08 14:34:10|3536|3535|3536.5|3535.5|3536.5|3535.5|3536|3535|270
1649428460000|2022-04-08 14:34:20||3536||3535.5||3536||3535.5|0
1649428490000|2022-04-08 14:34:50|3537|3536|3537|3536|3537.5|3536.5|3537|3536|3283
1649428500000|2022-04-08 14:35:00|3536.5|3535.5|3536.5|3536|3537|3536.5|3536.5|3535.5|1707
1649428510000|2022-04-08 14:35:10|3536|3535.5|3536.5|3535.5|3536.5|3535.5|3536|3535.5|352
1649428520000|2022-04-08 14:35:20||3536||3535.5||3536||3535.5|195
1649428530000|2022-04-08 14:35:30|3537|3536|3537|3536|3537|3536|3537|3536|425
1649428540000|2022-04-08 14:35:40|3536.5|3535.5|3536.5|3535.5|3536.5|3535.5|3536.5|3535.5|0
1649428560000|2022-04-08 14:36:00|3536||3536||3536||3536||143
1649428570000|2022-04-08 14:36:10|3536.5|3536|3537|3536.5|3538|3537|3536.5|3535.5|2520
1649428590000|2022-04-08 14:36:30|3536.5|3536|3537|3536|3537|3536.5|3536.5|3536|1256
1649428640000|2022-04-08 14:37:20|3537.5|3536.5|3537.5|3536.5|3537.5|3537|3537|3536.5|1089
1649428650000|2022-04-08 14:37:30|3538|3537|3538|3537|3538|3537.5|3538|3537|630
1649428660000|2022-04-08 14:37:40|3537.5||3537.5||3537.5||3537.5||148
1649428670000|2022-04-08 14:37:50|||||||||34
1649428680000|2022-04-08 14:38:00|3538|3537.5|3538.5|3538|3538.5|3538|3538|3537.5|1139
1649428690000|2022-04-08 14:38:10|3538|3537.5|3538|3537|3538|3537.5|3537.5|3537|6282
1649428700000|2022-04-08 14:38:20|3537.5|3536.5|3537|3536.5|3537.5|3537|3537|3536.5|1875
1649428710000|2022-04-08 14:38:30||3536||3536||3536.5||3536|1283
1649428720000|2022-04-08 14:38:40|3536.5||3537||3537||3536.5||329
1649428730000|2022-04-08 14:38:50|||||||||68
1649428740000|2022-04-08 14:39:00|||||||||104
1649428750000|2022-04-08 14:39:10|3537.5|3536.5|3538|3537|3538|3537|3537.5|3536.5|621
1649428760000|2022-04-08 14:39:20|3537.5|3536.5|3537.5|3536.5|3537.5|3536.5|3537.5|3536.5|587
1649428770000|2022-04-08 14:39:30|3538|3537|3537.5|3536.5|3538.5|3538|3537.5|3536.5|5482
1649428780000|2022-04-08 14:39:40|3538|3537|3537.5|3536.5|3538|3537|3537.5|3536.5|1118
1649428790000|2022-04-08 14:39:50|||||||||176
1649428800000|2022-04-08 14:40:00|||||||||359
1649428810000|2022-04-08 14:40:10|||||||||306
1649428820000|2022-04-08 14:40:20|3537|3536|3536.5|3535.5|3537.5|3536|3536|3535.5|2626
1649428850000|2022-04-08 14:40:50|3536|3535|3535|3534|3536.5|3535.5|3534.5|3534|7056
1649428860000|2022-04-08 14:41:00|3534.5|3533.5|3533.5|3532.5|3534.5|3534|3533.5|3532.5|4051
1649428870000|2022-04-08 14:41:10||3533||3532.5||3533||3532.5|76
1649428890000|2022-04-08 14:41:30|3534|3533|3535|3534.5|3535|3534.5|3534|3533|1633
1649428900000|2022-04-08 14:41:40|3535.5|3535|3536|3535|3536|3535.5|3535.5|3535|1239
1649428910000|2022-04-08 14:41:50|3535.5|3534.5|3535.5|3534.5|3535.5|3534.5|3535.5|3534.5|665
1649428920000|2022-04-08 14:42:00|3536|3535|3535.5|3534.5|3536|3535.5|3535|3534.5|1637
1649428930000|2022-04-08 14:42:10|3535|3534|3534|3533|3535.5|3534|3533|3532.5|6461
1649428940000|2022-04-08 14:42:20|3533.5|3532.5|3533.5|3532.5|3533.5|3532.5|3533.5|3532.5|1252
1649428950000|2022-04-08 14:42:30|3534|3533|3534|3533|3534|3533|3534|3533|10
1649428960000|2022-04-08 14:42:40|||||||||1
1649428970000|2022-04-08 14:42:50||3533.5||3533.5||3533.5||3533|156
1649428980000|2022-04-08 14:43:00|3534.5|3534|3536|3535|3536.5|3536|3534.5|3534|3698
1649428990000|2022-04-08 14:43:10|3536.5|3535.5|3536|3535|3536.5|3535.5|3536|3535|3125
1649429000000|2022-04-08 14:43:20|3535.5|3534.5|3534|3533|3535.5|3534.5|3533.5|3533|3409
1649429010000|2022-04-08 14:43:30||3533.5||3533.5||3533.5||3533|0
1649429020000|2022-04-08 14:43:40|3533.5|3533|3533.5|3532.5|3533.5|3533|3533|3532.5|1114
1649429030000|2022-04-08 14:43:50|3534|3533|3534|3532.5|3534.5|3533|3533|3532|2368
1649429040000|2022-04-08 14:44:00|3533.5|3533|3534|3533|3534|3533|3533.5|3533|105
1649429070000|2022-04-08 14:44:30|3534.5|3533.5|3533.5|3532.5|3535|3534.5|3533.5|3532.5|5237
1649429080000|2022-04-08 14:44:40|3534|3533|3534|3533|3534|3533|3534|3533|104
1649429090000|2022-04-08 14:44:50|3534.5|3533.5|3534.5|3533.5|3534.5|3533.5|3534.5|3533.5|412
1649429100000|2022-04-08 14:45:00|3534|3533|3534|3533|3534.5|3533|3534|3533|1146
1649429110000|2022-04-08 14:45:10|3534.5|3533.5|3534.5|3533|3534.5|3533.5|3534.5|3533|241
1649429120000|2022-04-08 14:45:20|3534|3532.5|3533.5|3532.5|3534|3532.5|3533|3532.5|188
1649429130000|2022-04-08 14:45:30|||||||||140
1649429140000|2022-04-08 14:45:40|||||||||56
1649429150000|2022-04-08 14:45:50|3533||3533.5||3533.5||3533||1225
1649429160000|2022-04-08 14:46:00|3533||3533||3533.5||3533||685
1649429180000|2022-04-08 14:46:20|3533.5|3533|3534|3533|3534.5|3533|3533|3533|3136
1649429190000|2022-04-08 14:46:30||3533.5||3533||3533.5||3533|751
1649429200000|2022-04-08 14:46:40||3533.5||3533.5||3533.5||3533.5|902
1649429210000|2022-04-08 14:46:50|3533.5|3533|3534|3533|3534|3533|3533.5|3533|1274
1649429220000|2022-04-08 14:47:00|3534.5|3533.5|3534|3533.5|3534.5|3533.5|3534|3533.5|1399
1649429230000|2022-04-08 14:47:10|||||||||117
1649429240000|2022-04-08 14:47:20|||||||||330
1649429250000|2022-04-08 14:47:30|||||||||287
1649429260000|2022-04-08 14:47:40|||||||||20
1649429270000|2022-04-08 14:47:50||3533||3533||3533.5||3533|1319
1649429280000|2022-04-08 14:48:00|3533.5|3532.5|3533|3532.5|3533.5|3532.5|3533|3532.5|2782
1649429290000|2022-04-08 14:48:10|3534|3533|3534|3533.5|3534|3533.5|3534|3533|1311
1649429300000|2022-04-08 14:48:20|3533.5|3533|3533.5|3532.5|3533.5|3533|3533.5|3532.5|497
1649429310000|2022-04-08 14:48:30|||||||||27
1649429320000|2022-04-08 14:48:40|3533||3533.5||3533.5||3533||3101
1649429330000|2022-04-08 14:48:50|||||||||136
1649429350000|2022-04-08 14:49:10|3533|3532|3533|3532|3533|3532.5|3532.5|3532|1067
1649429360000|2022-04-08 14:49:20|3532.5|3531.5|3532.5|3531.5|3532.5|3532|3531.5|3531|2970
1649429370000|2022-04-08 14:49:30|3533|3532|3533|3532.5|3533|3532.5|3532.5|3532|1943
1649429380000|2022-04-08 14:49:40|3532.5|3532|3533|3532|3533|3532|3532.5|3532|149
1649429390000|2022-04-08 14:49:50|3533.5|3532.5|3534|3533|3534|3533|3533.5|3532.5|771
1649429400000|2022-04-08 14:50:00|3533.5|3533.5|3534|3533.5|3534.5|3533.5|3533.5|3533.5|41
1649429410000|2022-04-08 14:50:10|3533.5|3533|3534|3533|3534|3533.5|3533.5|3533|1372
1649429420000|2022-04-08 14:50:20|3534.5|3533.5|3534.5|3533.5|3534.5|3533.5|3534.5|3533.5|322
1649429460000|2022-04-08 14:51:00|3535|3534|3535|3534|3535|3534.5|3534.5|3533.5|2750
1649429490000|2022-04-08 14:51:30|3535.5|3534.5|3535.5|3534|3536|3535.5|3535.5|3534|8374
1649429500000|2022-04-08 14:51:40|3535|3534.5|3535|3534.5|3535|3534.5|3535|3534.5|2427
1649429510000|2022-04-08 14:51:50||3534||3534||3534||3534|605
1649429530000|2022-04-08 14:52:10|3535.5|3534.5|3537|3536|3537|3536|3535|3534.5|1544
1649429540000|2022-04-08 14:52:20|3537.5|3537|3537.5|3536.5|3537.5|3537|3537|3536.5|760
1649429550000|2022-04-08 14:52:30|3537|3536|3536|3535|3537|3536|3536|3535|2669
1649429570000|2022-04-08 14:52:50|||||||||110
1649429580000|2022-04-08 14:53:00|3535.5|3535.5|3535.5|3534.5|3535.5|3535.5|3535|3534|3874
1649429590000|2022-04-08 14:53:10|3536|3535|3536|3535|3536|3535.5|3536|3534.5|1889
1649429600000|2022-04-08 14:53:20|||||||||185
1649429610000|2022-04-08 14:53:30|3536.5|3535.5|3536.5|3535.5|3536.5|3535.5|3536.5|3535.5|747
1649429630000|2022-04-08 14:53:50|3537|3536|3537|3536|3537|3536|3536.5|3535.5|406
1649429640000|2022-04-08 14:54:00|3537.5|3536.5|3538|3537|3538.5|3537.5|3537.5|3536.5|2094
1649429650000|2022-04-08 14:54:10|3538.5|3537.5|3538.5|3537.5|3538.5|3537.5|3538.5|3537.5|4720
1649429660000|2022-04-08 14:54:20||3538||3537.5||3538||3537.5|0
1649429670000|2022-04-08 14:54:30|3539|3538|3539.5|3538.5|3539.5|3538.5|3539|3538|517
1649429680000|2022-04-08 14:54:40|3540|3539|3539.5|3539|3540|3539.5|3539.5|3539|4506
1649429690000|2022-04-08 14:54:50|3540|3539.5|3539.5|3538.5|3540|3539.5|3539|3538.5|1541
1649429700000|2022-04-08 14:55:00|3539|3539|3539.5|3538.5|3539.5|3539|3539|3538.5|1314
1649429710000|2022-04-08 14:55:10||3539||3539||3539||3539|789
1649429720000|2022-04-08 14:55:20||3538.5||3538.5||3538.5||3538.5|0
1649429730000|2022-04-08 14:55:30|3539||3539.5||3539.5||3539||1215
1649429740000|2022-04-08 14:55:40|3540|3539|3540|3539|3540|3539|3540|3539|545
1649429750000|2022-04-08 14:55:50|3540.5|3539.5|3540.5|3540|3541.5|3541|3540.5|3539.5|3795
1649429760000|2022-04-08 14:56:00|3541||3540.5||3541||3540.5||543
1649429770000|2022-04-08 14:56:10|3540|3539.5|3538.5|3538|3540.5|3539.5|3538.5|3537.5|3217
1649429780000|2022-04-08 14:56:20|3538|3537.5|3538|3537|3538|3537.5|3538|3537|475
1649429790000|2022-04-08 14:56:30|||||||||41
1649429800000|2022-04-08 14:56:40|3538.5|3537.5|3537|3536.5|3539.5|3539|3536.5|3535|37572
1649429810000|2022-04-08 14:56:50|3537.5|3536|3540|3538.5|3540|3539|3535|3534.5|17849
1649429820000|2022-04-08 14:57:00|3540.5|3539|3540.5|3540|3540.5|3540|3540|3538.5|1398
1649429830000|2022-04-08 14:57:10|3540|3539.5|3540|3539.5|3541.5|3540.5|3540|3539|3950
1649429840000|2022-04-08 14:57:20|3540.5|3540|3540|3539|3541|3540|3540|3539|334
1649429850000|2022-04-08 14:57:30|3540.5|3539.5|3541|3540|3541|3540|3540.5|3539.5|1362
1649429860000|2022-04-08 14:57:40|3541.5||3541||3541.5||3540.5||810
1649429870000|2022-04-08 14:57:50|3541.5|3540.5|3541.5|3540.5|3541.5|3540.5|3541|3540|803
1649429880000|2022-04-08 14:58:00|3541|3540|3541|3540|3541.5|3540|3540.5|3539.5|1429
1649429890000|2022-04-08 14:58:10|||||||||29
1649429900000|2022-04-08 14:58:20|3540.5||3540.5||3540.5||3540.5||900
1649429910000|2022-04-08 14:58:30|3541|3540.5|3541|3540.5|3541|3540.5|3541|3540.5|92
1649429920000|2022-04-08 14:58:40|3540.5|3540|3540.5|3540|3541|3540.5|3540.5|3540|996
1649429930000|2022-04-08 14:58:50|||||||||49
1649429940000|2022-04-08 14:59:00|3541|3540.5|3541|3540.5|3541|3540.5|3540.5|3540.5|367
1649429960000|2022-04-08 14:59:20|3541.5|3540|3541|3540|3541.5|3540.5|3540.5|3540|657
1649429980000|2022-04-08 14:59:40||3540.5||3540||3540.5||3540|321
1649429990000|2022-04-08 14:59:50|3541.5|3540.5|3541.5|3540.5|3541.5|3541|3541|3540.5|1135
1649430000000|2022-04-08 15:00:00|3542|3541|3543|3542|3543.5|3543|3541.5|3541|4414
1649430010000|2022-04-08 15:00:10|3542.5|3541.5|3541.5|3540.5|3543|3541.5|3541.5|3540.5|2815
1649430030000|2022-04-08 15:00:30|||||||||871
1649430070000|2022-04-08 15:01:10|3541||3541||3541||3541||10
1649430080000|2022-04-08 15:01:20|3541.5|3541|3541.5|3540.5|3541.5|3541|3541|3540.5|611
1649430090000|2022-04-08 15:01:30|3541|3541|3542.5|3541.5|3542.5|3541.5|3541|3541|2397
1649430100000|2022-04-08 15:01:40|3542||3542||3542.5||3542||253
1649430110000|2022-04-08 15:01:50|3542.5|3542|3542.5|3542|3542.5|3542|3542.5|3542|447
1649430120000|2022-04-08 15:02:00|3542|3541.5|3542.5|3541.5|3542.5|3541.5|3542|3541.5|1159
1649430130000|2022-04-08 15:02:10||3542||3542||3542||3542|362
1649430150000|2022-04-08 15:02:30|3542|3541.5|3542.5|3541.5|3542.5|3541.5|3542|3541.5|1068
1649430160000|2022-04-08 15:02:40|3542||3542.5||3542.5||3542||257
1649430210000|2022-04-08 15:03:30|3543|3542|3543|3542|3543|3542.5|3542.5|3542|6244
1649430220000|2022-04-08 15:03:40|||||||||84
1649430230000|2022-04-08 15:03:50|3542.5||3542.5||3542.5||3542.5||261
1649430240000|2022-04-08 15:04:00|3542|3541.5|3542|3541|3542.5|3541.5|3542|3541|1822
1649430250000|2022-04-08 15:04:10|3541.5|3541.5|3541.5|3540.5|3542|3541.5|3541|3540|1327
1649430260000|2022-04-08 15:04:20|3541|3540|3540.5|3539.5|3541|3540|3540.5|3539.5|0
1649430280000|2022-04-08 15:04:40|3540||3540||3540||3540||186
1649430290000|2022-04-08 15:04:50|3539.5|3539|3539.5|3538.5|3540|3539|3539.5|3538.5|1498
1649430300000|2022-04-08 15:05:00|3540|3539|3538.5|3538|3540|3539|3538.5|3537.5|1330
1649430310000|2022-04-08 15:05:10|3539|3538.5|3538.5|3538|3539|3538.5|3538.5|3538|1688
1649430320000|2022-04-08 15:05:20|3539|3538.5|3539|3538.5|3539|3538.5|3538.5|3538.5|507
1649430330000|2022-04-08 15:05:30|3538.5|3538|3539|3538|3539|3538.5|3538.5|3538|1647
1649430340000|2022-04-08 15:05:40|3538.5||3539||3539||3538.5||259
1649430350000|2022-04-08 15:05:50|3539.5|3538.5|3539.5|3538.5|3539.5|3539|3539.5|3538.5|612
1649430360000|2022-04-08 15:06:00|3540|3539|3540|3539|3540|3539|3540|3539|534
1649430370000|2022-04-08 15:06:10|||||||||184
1649430380000|2022-04-08 15:06:20|3539.5|3538.5|3539.5|3538.5|3540|3539|3539.5|3538.5|2315
1649430390000|2022-04-08 15:06:30|3539|3538|3539.5|3538.5|3539.5|3538.5|3538.5|3538|1140
1649430400000|2022-04-08 15:06:40|3539|3538|3539|3538|3539.5|3538|3539|3538|1266
1649430410000|2022-04-08 15:06:50|3539.5|3538.5|3540|3539|3540|3539|3539.5|3538.5|645
1649430420000|2022-04-08 15:07:00|3540.5|3539.5|3540.5|3539.5|3540.5|3539.5|3540.5|3539.5|810
1649430430000|2022-04-08 15:07:10|||||||||160
1649430440000|2022-04-08 15:07:20|||||||||221
1649430450000|2022-04-08 15:07:30|||||||||125
1649430480000|2022-04-08 15:08:00|3541|3540|3541|3540.5|3542|3541|3540.5|3540|10326
1649430490000|2022-04-08 15:08:10|3541.5|3541|3542|3541|3542|3541|3541|3541|1752
1649430500000|2022-04-08 15:08:20||3541.5||3541.5||3541.5||3541.5|65
1649430510000|2022-04-08 15:08:30||3541||3541||3541||3541|0
1649430530000|2022-04-08 15:08:50|3542.5|3541.5|3542.5|3541.5|3542.5|3541.5|3542.5|3541.5|754
1649430550000|2022-04-08 15:09:10|3542||3542.5||3542.5||3542||254
1649430580000|2022-04-08 15:09:40|3542|3541|3541.5|3541|3542|3541|3541.5|3541|1772
1649430600000|2022-04-08 15:10:00|3542|3541.5|3541.5|3541|3542|3541.5|3541.5|3541|512
1649430610000|2022-04-08 15:10:10|3542|3541.5|3542.5|3541.5|3542.5|3542|3542|3541|728
1649430620000|2022-04-08 15:10:20|||||||||286
1649430630000|2022-04-08 15:10:30|||||||||1657
1649430660000|2022-04-08 15:11:00|3542|3542|3542|3541.5|3542|3542|3542|3541.5|2262
1649430670000|2022-04-08 15:11:10|3541.5|3541|3541.5|3541|3542|3541|3541.5|3541|1712
1649430680000|2022-04-08 15:11:20|3541|3540.5|3541|3540|3541|3540.5|3541|3540|121
1649430690000|2022-04-08 15:11:30|3540.5||3541||3541||3540.5||192
1649430700000|2022-04-08 15:11:40|3541.5|3540.5|3541.5|3541|3542|3541|3541.5|3540|956
1649430710000|2022-04-08 15:11:50||3540.5||3540.5||3540.5||3540.5|1827
1649430730000|2022-04-08 15:12:10|3541|3540|3541|3540|3541.5|3540.5|3541|3540|1051
1649430740000|2022-04-08 15:12:20|3541.5|3540.5|3541.5|3540.5|3541.5|3540.5|3541.5|3540.5|1200
1649430750000|2022-04-08 15:12:30|3542|3541|3540.5|3539.5|3542|3541|3540.5|3539.5|3350
1649430760000|2022-04-08 15:12:40|||||||||151
1649430780000|2022-04-08 15:13:00|3540|3539|3540|3539|3540|3539|3539.5|3539|1265
1649430790000|2022-04-08 15:13:10|3539.5||3540||3540||3539.5||754
1649430820000|2022-04-08 15:13:40|3539.5|3538.5|3539.5|3538.5|3539.5|3538.5|3539.5|3538.5|1080
1649430830000|2022-04-08 15:13:50|3539||3539||3539||3539||372
1649430840000|2022-04-08 15:14:00|3538.5|3538|3538.5|3538|3538.5|3538|3538.5|3538|1071
1649430850000|2022-04-08 15:14:10|3538|3537.5|3538.5|3537.5|3538.5|3537.5|3538|3537.5|105
1649430860000|2022-04-08 15:14:20|||||||||144
1649430870000|2022-04-08 15:14:30|3538|3537|3538.5|3537.5|3538.5|3537.5|3538|3537|699
1649430890000|2022-04-08 15:14:50||3538||3537.5||3538||3537.5|0
1649430900000|2022-04-08 15:15:00|3539|3538|3539|3538|3539|3538.5|3538.5|3537.5|704
1649430920000|2022-04-08 15:15:20|3538.5||3538.5||3538.5||3538.5||265
1649430930000|2022-04-08 15:15:30|3539|3537.5|3538.5|3537.5|3539|3537.5|3538|3537.5|972
1649430940000|2022-04-08 15:15:40|3538||3538||3538.5||3538||294
1649430950000|2022-04-08 15:15:50|3538.5|3538|3538.5|3537.5|3538.5|3538|3538.5|3537.5|375
1649430970000|2022-04-08 15:16:10|3538||3538.5||3538.5||3538||216
1649430980000|2022-04-08 15:16:20|3538||3538||3538||3538||938
1649431000000|2022-04-08 15:16:40|3538.5|3537|3537|3536.5|3538.5|3537|3537|3536.5|1943
1649431010000|2022-04-08 15:16:50|||||||||10
1649431020000|2022-04-08 15:17:00|3536.5|3536|3537|3536.5|3537|3536.5|3536.5|3536|895
1649431030000|2022-04-08 15:17:10|||||||||31
1649431040000|2022-04-08 15:17:20|3536.5|3536|3537|3536|3537|3536|3536.5|3536|901
1649431050000|2022-04-08 15:17:30|3536.5|3536.5|3537|3536.5|3537|3536.5|3536.5|3536.5|1574
1649431060000|2022-04-08 15:17:40|3536.5|3536|3537|3536|3537|3536|3536.5|3536|693
1649431080000|2022-04-08 15:18:00|||||||||276
1649431090000|2022-04-08 15:18:10|3537.5|3536.5|3538|3537|3538|3537|3537.5|3536.5|2466
1649431100000|2022-04-08 15:18:20|3538.5|3537.5|3538|3537.5|3538.5|3538|3538|3537.5|1072
1649431110000|2022-04-08 15:18:30||3537||3537||3537||3537|1239
1649431120000|2022-04-08 15:18:40|3537.5||3537.5||3537.5||3537.5||503
1649431130000|2022-04-08 15:18:50|3538|3537.5|3537.5|3537|3538|3537.5|3537.5|3537|271
1649431150000|2022-04-08 15:19:10|3537|3536.5|3536.5|3535.5|3537|3536.5|3536|3535|2127
1649431160000|2022-04-08 15:19:20|3536||3536||3536||3536||106
1649431170000|2022-04-08 15:19:30||3535||3535.5||3535.5||3535|335
1649431180000|2022-04-08 15:19:40||3535||3535.5||3535.5||3535|159
1649431190000|2022-04-08 15:19:50||3535||3535||3535||3535|335
1649431200000|2022-04-08 15:20:00|3535.5||3535.5||3535.5||3535.5||132
1649431210000|2022-04-08 15:20:10|3536||3536||3536||3536||236
1649431220000|2022-04-08 15:20:20|3536.5|3535.5|3536.5|3536|3536.5|3536|3536.5|3535.5|1263
1649431230000|2022-04-08 15:20:30|3537|3535.5|3536|3535.5|3537|3535.5|3535.5|3535|2184
1649431240000|2022-04-08 15:20:40|3536.5|3535|3535.5|3535|3536.5|3535|3535.5|3535|2228
1649431250000|2022-04-08 15:20:50|3536||3535.5||3536||3535.5||208
1649431260000|2022-04-08 15:21:00|||||||||115
1649431270000|2022-04-08 15:21:10|3536||3536||3536||3536||330
1649431280000|2022-04-08 15:21:20|3536.5|3535.5|3536|3535.5|3536.5|3536|3536|3535.5|975
1649431290000|2022-04-08 15:21:30|3536.5|3536|3536.5|3536|3536.5|3536|3536.5|3536|102
1649431300000|2022-04-08 15:21:40|3536|3535.5|3536|3535|3536.5|3536|3536|3535|1338
1649431310000|2022-04-08 15:21:50|3536.5|3535.5|3536.5|3535.5|3536.5|3535.5|3536.5|3535.5|987
1649431330000|2022-04-08 15:22:10|||||||||435
1649431340000|2022-04-08 15:22:20|3536|3535|3535.5|3535|3536|3535|3535.5|3535|1013
1649431360000|2022-04-08 15:22:40|3535|3534.5|3535.5|3535|3535.5|3535|3535|3534.5|839
1649431370000|2022-04-08 15:22:50|||||||||133
1649431380000|2022-04-08 15:23:00|3535|3534.5|3535.5|3535|3535.5|3535|3535|3534.5|633
1649431390000|2022-04-08 15:23:10|3535|3534.5|3535|3534.5|3535|3534.5|3535|3534.5|654
1649431400000|2022-04-08 15:23:20|3535.5|3535|3535.5|3535|3535.5|3535|3535.5|3535|372
1649431410000|2022-04-08 15:23:30||3534.5||3535||3535||3534.5|635
1649431420000|2022-04-08 15:23:40|3535|3534.5|3535|3534.5|3535.5|3535|3535|3534.5|2232
1649431430000|2022-04-08 15:23:50|3534.5|3534|3534.5|3534|3534.5|3534|3534.5|3534|339
1649431440000|2022-04-08 15:24:00|3534|3533.5|3535|3534|3535|3534|3534|3533.5|2385
1649431450000|2022-04-08 15:24:10|||||||||237
1649431460000|2022-04-08 15:24:20|3534.5|3533.5|3534.5|3533.5|3534.5|3533.5|3534.5|3533.5|913
1649431470000|2022-04-08 15:24:30|3535|3534|3534.5|3533.5|3535|3534|3534.5|3533.5|2836
1649431490000|2022-04-08 15:24:50|3535|3534|3535|3534|3535|3534|3535|3534|314
1649431500000|2022-04-08 15:25:00|3534.5||3535||3535||3534.5||587
1649431520000|2022-04-08 15:25:20||3534.5||3534.5||3534.5||3534.5|98
1649431530000|2022-04-08 15:25:30|3535.5|3535|3535.5|3535|3535.5|3535|3535|3534.5|2932
1649431540000|2022-04-08 15:25:40|3536|3535.5|3536|3535.5|3536|3535.5|3536|3535.5|450
1649431550000|2022-04-08 15:25:50|3535.5|3535|3536|3535|3536|3535.5|3535.5|3535|2807
1649431560000|2022-04-08 15:26:00|3535.5|3534.5|3535|3534|3535.5|3534.5|3535|3534|6197
1649431570000|2022-04-08 15:26:10||3534.5||3534.5||3534.5||3534.5|50
1649431580000|2022-04-08 15:26:20|3534.5|3534|3534|3533.5|3534.5|3534|3534|3533.5|1350
1649431590000|2022-04-08 15:26:30|3534.5|3534|3534.5|3534|3534.5|3534|3534|3533.5|11679
1649431600000|2022-04-08 15:26:40|||||||||227
1649431610000|2022-04-08 15:26:50|3534|3533.5|3534|3533.5|3534|3533.5|3533.5|3533|2805
1649431620000|2022-04-08 15:27:00||3533||3533||3533||3533|469
1649431630000|2022-04-08 15:27:10|||||||||1
1649431640000|2022-04-08 15:27:20|3534.5|3533.5|3534.5|3533.5|3534.5|3533.5|3534|3533.5|624
1649431650000|2022-04-08 15:27:30|3535|3534|3535|3534|3535|3534|3534.5|3534|2016
1649431660000|2022-04-08 15:27:40|3534.5|3533.5|3534.5|3533.5|3534.5|3533.5|3534.5|3533.5|4799
1649431670000|2022-04-08 15:27:50|3535|3534|3534|3533|3535|3534|3533.5|3533|3042
1649431680000|2022-04-08 15:28:00|3533.5|3532.5|3533.5|3532.5|3533.5|3533|3533|3532.5|2348
1649431690000|2022-04-08 15:28:10|3533|3532|3533|3532|3533|3532|3531.5|3530.5|12125
1649431700000|2022-04-08 15:28:20|3532.5|3531.5|3533|3532|3533|3532|3532.5|3531.5|2735
1649431710000|2022-04-08 15:28:30|3533.5|3532.5|3532.5|3531.5|3533.5|3532.5|3532.5|3531.5|3561
1649431720000|2022-04-08 15:28:40|3533|3532|3532|3531|3533|3532|3532|3531|2588
1649431730000|2022-04-08 15:28:50|3531|3530.5|3532|3531|3532|3531|3531|3530.5|1352
1649431740000|2022-04-08 15:29:00|3531.5|3530.5|3532|3531.5|3532|3531.5|3530.5|3529.5|2596
1649431750000|2022-04-08 15:29:10|3532.5|3531|3531.5|3530|3532.5|3531.5|3531.5|3530|1265
1649431760000|2022-04-08 15:29:20|3531|3530.5|3530.5|3529.5|3531.5|3530.5|3530|3529.5|2560
1649431770000|2022-04-08 15:29:30|3531|3530|3531.5|3530.5|3531.5|3531|3531|3530|1017
1649431780000|2022-04-08 15:29:40|3532|3531|3531.5|3530|3532|3531|3531|3530|3258
1649431790000|2022-04-08 15:29:50|3532|3530.5|3534.5|3533.5|3534.5|3533.5|3532|3530|1469
